1631862900000|2021-09-17 07:15:00|12258.38|12258.38|12257.85|12257.85|12258.38|12258.38|12257.27|12257.27|0
1631862910000|2021-09-17 07:15:10|12257.45|12257.45|12256.22|12256.22|12257.45|12257.45|12256.22|12256.22|0
1631862920000|2021-09-17 07:15:20|12255.22|12255.22|12255.74|12255.74|12255.74|12255.74|12254.51|12254.51|0
1631862930000|2021-09-17 07:15:30|12255.33|12255.33|12255.33|12255.33|12255.33|12255.33|12255.33|12255.33|0
1631862940000|2021-09-17 07:15:40|12257.79|12257.79|12264.23|12264.23|12264.23|12264.23|12257.79|12257.79|0
1631862960000|2021-09-17 07:16:00|12264.1|12264.1|12267.16|12267.16|12267.16|12267.16|12264.1|12264.1|0
1631862970000|2021-09-17 07:16:10|12266.65|12266.65|12266.24|12266.24|12266.65|12266.65|12266.24|12266.24|0
1631862980000|2021-09-17 07:16:20|12270.97|12270.97|12270.49|12270.49|12270.97|12270.97|12270.49|12270.49|0
1631862990000|2021-09-17 07:16:30|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|0
1631863000000|2021-09-17 07:16:40|12269.7|12269.7|12269.7|12269.7|12269.75|12269.75|12269.7|12269.7|0
1631863010000|2021-09-17 07:16:50|12269.26|12269.26|12264.17|12264.17|12269.26|12269.26|12264.17|12264.17|0
1631863020000|2021-09-17 07:17:00|12263.83|12263.83|12267.36|12267.36|12267.36|12267.36|12263.83|12263.83|0
1631863030000|2021-09-17 07:17:10|12267.41|12267.41|12269.87|12269.87|12269.87|12269.87|12267.41|12267.41|0
1631863040000|2021-09-17 07:17:20|12271.11|12271.11|12271.11|12271.11|12271.11|12271.11|12271.11|12271.11|0
1631863050000|2021-09-17 07:17:30|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|0
1631863060000|2021-09-17 07:17:40|12269.04|12269.04|12267.81|12267.81|12269.04|12269.04|12267.81|12267.81|0
1631863070000|2021-09-17 07:17:50|12268.03|12268.03|12268.03|12268.03|12268.03|12268.03|12268.03|12268.03|0
1631863080000|2021-09-17 07:18:00|12267.02|12267.02|12267.46|12267.46|12267.46|12267.46|12267.02|12267.02|0
1631863090000|2021-09-17 07:18:10|12267.24|12267.24|12267.43|12267.43|12267.43|12267.43|12267.24|12267.24|0
1631863100000|2021-09-17 07:18:20|12266.2|12266.2|12263.33|12263.33|12266.2|12266.2|12263.33|12263.33|0
1631863110000|2021-09-17 07:18:30|12262.26|12262.26|12261.86|12261.86|12262.26|12262.26|12261.86|12261.86|0
1631863120000|2021-09-17 07:18:40|12261.75|12261.75|12261.65|12261.65|12261.75|12261.75|12261.65|12261.65|0
1631863130000|2021-09-17 07:18:50|12261.87|12261.87|12256.91|12256.91|12261.87|12261.87|12256.91|12256.91|0
1631863160000|2021-09-17 07:19:20|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|0
1631863170000|2021-09-17 07:19:30|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|0
1631863180000|2021-09-17 07:19:40|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|0
1631863190000|2021-09-17 07:19:50|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|0
1631863200000|2021-09-17 07:20:00|12255.26|12255.26|12257.87|12257.87|12257.87|12257.87|12255.26|12255.26|0
1631863210000|2021-09-17 07:20:10|12257.44|12257.44|12257.44|12257.44|12258.44|12258.44|12257.44|12257.44|0
1631863230000|2021-09-17 07:20:30|12258.44|12258.44|12257.43|12257.43|12259.96|12259.96|12257.43|12257.43|0
1631863240000|2021-09-17 07:20:40|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|0
1631863250000|2021-09-17 07:20:50|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|0
1631863270000|2021-09-17 07:21:10|12255.86|12255.86|12255.86|12255.86|12255.86|12255.86|12255.86|12255.86|0
1631863280000|2021-09-17 07:21:20|12255.04|12255.04|12251.66|12251.66|12255.04|12255.04|12251.66|12251.66|0
1631863290000|2021-09-17 07:21:30|12250.79|12250.79|12248.65|12248.65|12250.79|12250.79|12248.65|12248.65|0
1631863300000|2021-09-17 07:21:40|12248.88|12248.88|12248.88|12248.88|12248.88|12248.88|12248.88|12248.88|0
1631863330000|2021-09-17 07:22:10|12250.11|12250.11|12250.11|12250.11|12250.11|12250.11|12250.11|12250.11|0
1631863340000|2021-09-17 07:22:20|12249.11|12249.11|12247.52|12247.52|12249.11|12249.11|12247.52|12247.52|0
1631863360000|2021-09-17 07:22:40|12247.69|12247.69|12243.44|12243.44|12247.69|12247.69|12243.44|12243.44|0
1631863370000|2021-09-17 07:22:50|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|0
1631863380000|2021-09-17 07:23:00|12242.73|12242.73|12242.2|12242.2|12242.73|12242.73|12242.2|12242.2|0
1631863390000|2021-09-17 07:23:10|12240.97|12240.97|12237.9|12237.9|12242.2|12242.2|12237.55|12237.55|0
1631863400000|2021-09-17 07:23:20|12238.91|12238.91|12239.6|12239.6|12240.34|12240.34|12238.91|12238.91|0
1631863410000|2021-09-17 07:23:30|12240.11|12240.11|12240.45|12240.45|12240.67|12240.67|12240.11|12240.11|0
1631863420000|2021-09-17 07:23:40|12240.21|12240.21|12240.21|12240.21|12240.21|12240.21|12240.21|12240.21|0
1631863430000|2021-09-17 07:23:50|12241.22|12241.22|12241.22|12241.22|12241.22|12241.22|12241.22|12241.22|0
1631863440000|2021-09-17 07:24:00|12242.02|12242.02|12243.25|12243.25|12243.25|12243.25|12242.02|12242.02|0
1631863450000|2021-09-17 07:24:10|12241.24|12241.24|12241.72|12241.72|12241.72|12241.72|12241.24|12241.24|0
1631863460000|2021-09-17 07:24:20|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|0
1631863480000|2021-09-17 07:24:40|12242.37|12242.37|12241.36|12241.36|12242.37|12242.37|12241.36|12241.36|0
1631863500000|2021-09-17 07:25:00|12241.54|12241.54|12242.77|12242.77|12242.77|12242.77|12241.54|12241.54|0
1631863520000|2021-09-17 07:25:20|12242.92|12242.92|12245.94|12245.94|12245.94|12245.94|12242.92|12242.92|0
1631863530000|2021-09-17 07:25:30|12247.17|12247.17|12247.17|12247.17|12247.17|12247.17|12247.17|12247.17|0
1631863540000|2021-09-17 07:25:40|12247.58|12247.58|12247.58|12247.58|12247.58|12247.58|12247.58|12247.58|0
1631863550000|2021-09-17 07:25:50|12246.57|12246.57|12246.36|12246.36|12246.57|12246.57|12246.36|12246.36|0
1631863570000|2021-09-17 07:26:10|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|0
1631863580000|2021-09-17 07:26:20|12246.58|12246.58|12246.58|12246.58|12246.58|12246.58|12246.58|12246.58|0
1631863600000|2021-09-17 07:26:40|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|0
1631863610000|2021-09-17 07:26:50|12247.15|12247.15|12246.15|12246.15|12247.15|12247.15|12246.15|12246.15|0
1631863620000|2021-09-17 07:27:00|12248.16|12248.16|12245.21|12245.21|12248.16|12248.16|12244.2|12244.2|0
1631863650000|2021-09-17 07:27:30|12245.74|12245.74|12248.14|12248.14|12248.14|12248.14|12245.74|12245.74|0
1631863670000|2021-09-17 07:27:50|12248.66|12248.66|12249.31|12249.31|12249.31|12249.31|12248.66|12248.66|0
1631863680000|2021-09-17 07:28:00|12249.53|12249.53|12249.53|12249.53|12249.53|12249.53|12249.53|12249.53|0
1631863690000|2021-09-17 07:28:10|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|0
1631863700000|2021-09-17 07:28:20|12247.74|12247.74|12247.74|12247.74|12247.74|12247.74|12247.74|12247.74|0
1631863710000|2021-09-17 07:28:30|12246.74|12246.74|12245.73|12245.73|12246.74|12246.74|12245.73|12245.73|0
1631863720000|2021-09-17 07:28:40|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|0
1631863740000|2021-09-17 07:29:00|12246.82|12246.82|12250.14|12250.14|12250.96|12250.96|12246.82|12246.82|0
1631863760000|2021-09-17 07:29:20|12250.25|12250.25|12251.25|12251.25|12251.25|12251.25|12250.25|12250.25|0
1631863790000|2021-09-17 07:29:50|12253.26|12253.26|12256.01|12256.01|12256.01|12256.01|12253.26|12253.26|0
1631863800000|2021-09-17 07:30:00|12257.38|12257.38|12258.11|12258.11|12258.11|12258.11|12257.38|12257.38|0
1631863810000|2021-09-17 07:30:10|12259.34|12259.34|12257.35|12257.35|12259.34|12259.34|12257.35|12257.35|0
1631863820000|2021-09-17 07:30:20|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|0
1631863830000|2021-09-17 07:30:30|12257.3|12257.3|12259.31|12259.31|12259.31|12259.31|12257.3|12257.3|0
1631863840000|2021-09-17 07:30:40|12259.65|12259.65|12260.36|12260.36|12260.36|12260.36|12259.65|12259.65|0
1631863850000|2021-09-17 07:30:50|12259.95|12259.95|12258.94|12258.94|12259.95|12259.95|12258.94|12258.94|0
1631863860000|2021-09-17 07:31:00|12257.71|12257.71|12253.13|12253.13|12257.71|12257.71|12252.42|12252.42|0
1631863870000|2021-09-17 07:31:10|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|0
1631863880000|2021-09-17 07:31:20|12253.82|12253.82|12253.82|12253.82|12253.82|12253.82|12253.82|12253.82|0
1631863890000|2021-09-17 07:31:30|12254.85|12254.85|12254.42|12254.42|12254.85|12254.85|12254.42|12254.42|0
1631863900000|2021-09-17 07:31:40|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|0
1631863910000|2021-09-17 07:31:50|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|0
1631863920000|2021-09-17 07:32:00|12257.06|12257.06|12258.23|12258.23|12258.23|12258.23|12257.06|12257.06|0
1631863930000|2021-09-17 07:32:10|12258.4|12258.4|12258.31|12258.31|12258.48|12258.48|12258.31|12258.31|0
1631863960000|2021-09-17 07:32:40|12259.54|12259.54|12259.54|12259.54|12259.54|12259.54|12259.54|12259.54|0
1631863990000|2021-09-17 07:33:10|12259.9|12259.9|12260.25|12260.25|12260.25|12260.25|12259.9|12259.9|0
1631864000000|2021-09-17 07:33:20|12260.96|12260.96|12262.2|12262.2|12262.2|12262.2|12260.96|12260.96|0
1631864020000|2021-09-17 07:33:40|12263.43|12263.43|12262.2|12262.2|12263.43|12263.43|12262.2|12262.2|0
1631864030000|2021-09-17 07:33:50|12261.2|12261.2|12258.25|12258.25|12261.2|12261.2|12258.25|12258.25|0
1631864040000|2021-09-17 07:34:00|12258.11|12258.11|12257.68|12257.68|12258.11|12258.11|12257.68|12257.68|0
1631864050000|2021-09-17 07:34:10|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|0
1631864060000|2021-09-17 07:34:20|12257.22|12257.22|12254.12|12254.12|12257.22|12257.22|12254.12|12254.12|0
1631864070000|2021-09-17 07:34:30|12254.36|12254.36|12254.6|12254.6|12254.6|12254.6|12254.36|12254.36|0
1631864080000|2021-09-17 07:34:40|12253.37|12253.37|12250.36|12250.36|12253.37|12253.37|12250.36|12250.36|0
1631864110000|2021-09-17 07:35:10|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|0
1631864150000|2021-09-17 07:35:50|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|0
1631864160000|2021-09-17 07:36:00|12248.58|12248.58|12248.58|12248.58|12248.58|12248.58|12248.58|12248.58|0
1631864170000|2021-09-17 07:36:10|12249.59|12249.59|12248.58|12248.58|12249.59|12249.59|12248.58|12248.58|0
1631864190000|2021-09-17 07:36:30|12247.17|12247.17|12245.51|12245.51|12247.17|12247.17|12245.51|12245.51|0
1631864200000|2021-09-17 07:36:40|12245.87|12245.87|12245.7|12245.7|12246.87|12246.87|12245.7|12245.7|0
1631864210000|2021-09-17 07:36:50|12245.54|12245.54|12245.54|12245.54|12245.54|12245.54|12245.54|12245.54|0
1631864220000|2021-09-17 07:37:00|12245.38|12245.38|12245.16|12245.16|12245.38|12245.38|12245.16|12245.16|0
1631864230000|2021-09-17 07:37:10|12244.63|12244.63|12244.05|12244.05|12244.63|12244.63|12243.4|12243.4|0
1631864240000|2021-09-17 07:37:20|12243.83|12243.83|12243.54|12243.54|12243.83|12243.83|12243.54|12243.54|0
1631864250000|2021-09-17 07:37:30|12242.53|12242.53|12242.53|12242.53|12242.53|12242.53|12242.53|12242.53|0
1631864260000|2021-09-17 07:37:40|12241.89|12241.89|12241.89|12241.89|12241.89|12241.89|12241.89|12241.89|0
1631864270000|2021-09-17 07:37:50|12241.48|12241.48|12241.07|12241.07|12241.48|12241.48|12241.07|12241.07|0
1631864280000|2021-09-17 07:38:00|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|0
1631864290000|2021-09-17 07:38:10|12242.59|12242.59|12241.59|12241.59|12242.59|12242.59|12241.59|12241.59|0
1631864310000|2021-09-17 07:38:30|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|0
1631864360000|2021-09-17 07:39:20|12240.7|12240.7|12240.89|12240.89|12240.89|12240.89|12240.7|12240.7|0
1631864380000|2021-09-17 07:39:40|12238.08|12238.08|12237.67|12237.67|12238.08|12238.08|12237.67|12237.67|0
1631864390000|2021-09-17 07:39:50|12235.66|12235.66|12235.66|12235.66|12235.66|12235.66|12235.66|12235.66|0
1631864400000|2021-09-17 07:40:00|12234.65|12234.65|12234.65|12234.65|12234.65|12234.65|12234.65|12234.65|0
1631864410000|2021-09-17 07:40:10|12233.97|12233.97|12231.44|12231.44|12233.97|12233.97|12231.44|12231.44|0
1631864430000|2021-09-17 07:40:30|12231.65|12231.65|12232.06|12232.06|12232.06|12232.06|12231.65|12231.65|0
1631864440000|2021-09-17 07:40:40|12232.49|12232.49|12232.49|12232.49|12232.49|12232.49|12232.49|12232.49|0
1631864450000|2021-09-17 07:40:50|12232.65|12232.65|12232.73|12232.73|12232.73|12232.73|12232.65|12232.65|0
1631864470000|2021-09-17 07:41:10|12233.85|12233.85|12233.85|12233.85|12233.85|12233.85|12233.85|12233.85|0
1631864480000|2021-09-17 07:41:20|12228.73|12228.73|12226.44|12226.44|12228.73|12228.73|12226.44|12226.44|0
1631864520000|2021-09-17 07:42:00|12227.67|12227.67|12228.68|12228.68|12228.68|12228.68|12227.67|12227.67|0
1631864560000|2021-09-17 07:42:40|12228.81|12228.81|12228.94|12228.94|12228.94|12228.94|12228.81|12228.81|0
1631864580000|2021-09-17 07:43:00|12229.95|12229.95|12228.94|12228.94|12229.95|12229.95|12228.94|12228.94|0
1631864590000|2021-09-17 07:43:10|12229.65|12229.65|12230|12230|12230|12230|12229.65|12229.65|0
1631864610000|2021-09-17 07:43:30|12230.25|12230.25|12230.25|12230.25|12230.25|12230.25|12230.25|12230.25|0
1631864640000|2021-09-17 07:44:00|12229.81|12229.81|12232.27|12232.27|12232.27|12232.27|12229.81|12229.81|0
1631864650000|2021-09-17 07:44:10|12233.5|12233.5|12232.27|12232.27|12233.5|12233.5|12232.27|12232.27|0
1631864660000|2021-09-17 07:44:20|12232.54|12232.54|12232.73|12232.73|12232.73|12232.73|12232.54|12232.54|0
1631864670000|2021-09-17 07:44:30|12232.81|12232.81|12232.81|12232.81|12232.81|12232.81|12232.81|12232.81|0
1631864690000|2021-09-17 07:44:50|12233.16|12233.16|12233.98|12233.98|12233.98|12233.98|12233.16|12233.16|0
1631864700000|2021-09-17 07:45:00|12234.5|12234.5|12234.5|12234.5|12234.5|12234.5|12234.5|12234.5|0
1631864710000|2021-09-17 07:45:10|12234.28|12234.28|12234.42|12234.42|12235.07|12235.07|12234.07|12234.07|0
1631864720000|2021-09-17 07:45:20|12234.01|12234.01|12232.53|12232.53|12234.01|12234.01|12231.67|12231.67|0
1631864730000|2021-09-17 07:45:30|12232.18|12232.18|12232.18|12232.18|12232.18|12232.18|12232.18|12232.18|0
1631864740000|2021-09-17 07:45:40|12232.69|12232.69|12235.22|12235.22|12235.22|12235.22|12232.69|12232.69|0
1631864750000|2021-09-17 07:45:50|12236.45|12236.45|12236.45|12236.45|12236.45|12236.45|12236.45|12236.45|0
1631864760000|2021-09-17 07:46:00|12237.68|12237.68|12241.62|12241.62|12241.62|12241.62|12237.68|12237.68|0
1631864770000|2021-09-17 07:46:10|12240.39|12240.39|12239.12|12239.12|12240.39|12240.39|12239.12|12239.12|0
1631864780000|2021-09-17 07:46:20|12239.63|12239.63|12239.63|12239.63|12239.63|12239.63|12239.63|12239.63|0
1631864820000|2021-09-17 07:47:00|12237.53|12237.53|12239.87|12239.87|12239.87|12239.87|12237.28|12237.28|0
1631864830000|2021-09-17 07:47:10|12240.69|12240.69|12240.58|12240.58|12241.04|12241.04|12240.58|12240.58|0
1631864840000|2021-09-17 07:47:20|12240.74|12240.74|12240.74|12240.74|12240.74|12240.74|12240.74|12240.74|0
1631864870000|2021-09-17 07:47:50|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|0
1631864880000|2021-09-17 07:48:00|12242.75|12242.75|12242.75|12242.75|12242.75|12242.75|12242.75|12242.75|0
1631864910000|2021-09-17 07:48:30|12242.1|12242.1|12240.32|12240.32|12242.1|12242.1|12240.32|12240.32|0
1631864920000|2021-09-17 07:48:40|12237.86|12237.86|12238.1|12238.1|12238.1|12238.1|12237.86|12237.86|0
1631864940000|2021-09-17 07:49:00|12237.75|12237.75|12237.75|12237.75|12237.75|12237.75|12237.75|12237.75|0
1631864950000|2021-09-17 07:49:10|12237.24|12237.24|12237.24|12237.24|12237.24|12237.24|12237.24|12237.24|0
1631864960000|2021-09-17 07:49:20|12237.41|12237.41|12237.24|12237.24|12237.41|12237.41|12237.24|12237.24|0
1631864980000|2021-09-17 07:49:40|12237.45|12237.45|12237.38|12237.38|12237.61|12237.61|12237.38|12237.38|0
1631864990000|2021-09-17 07:49:50|12237.81|12237.81|12238.29|12238.29|12238.29|12238.29|12237.81|12237.81|0
1631865000000|2021-09-17 07:50:00|12238.21|12238.21|12239.96|12239.96|12239.96|12239.96|12238.21|12238.21|0
1631865010000|2021-09-17 07:50:10|12239.8|12239.8|12239.67|12239.67|12239.8|12239.8|12239.67|12239.67|0
1631865030000|2021-09-17 07:50:30|12239.51|12239.51|12241.81|12241.81|12241.97|12241.97|12239.51|12239.51|0
1631865050000|2021-09-17 07:50:50|12242.17|12242.17|12243.17|12243.17|12243.17|12243.17|12242.17|12242.17|0
1631865060000|2021-09-17 07:51:00|12243.51|12243.51|12243.51|12243.51|12243.68|12243.68|12243.51|12243.51|0
1631865070000|2021-09-17 07:51:10|12243.28|12243.28|12243.51|12243.51|12243.51|12243.51|12243.28|12243.28|0
1631865090000|2021-09-17 07:51:30|12243.43|12243.43|12243.62|12243.62|12243.62|12243.62|12243.43|12243.43|0
1631865100000|2021-09-17 07:51:40|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|0
1631865110000|2021-09-17 07:51:50|12244.27|12244.27|12245.92|12245.92|12245.92|12245.92|12243.91|12243.91|0
1631865120000|2021-09-17 07:52:00|12245.51|12245.51|12243.09|12243.09|12245.51|12245.51|12243.09|12243.09|0
1631865130000|2021-09-17 07:52:10|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|0
1631865140000|2021-09-17 07:52:20|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|0
1631865150000|2021-09-17 07:52:30|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|0
1631865160000|2021-09-17 07:52:40|12244.35|12244.35|12244.76|12244.76|12244.76|12244.76|12244.35|12244.35|0
1631865180000|2021-09-17 07:53:00|12245.99|12245.99|12247.67|12247.67|12247.67|12247.67|12245.99|12245.99|0
1631865200000|2021-09-17 07:53:20|12247.51|12247.51|12247.92|12247.92|12247.92|12247.92|12247.51|12247.51|0
1631865210000|2021-09-17 07:53:30|12248.12|12248.12|12250.56|12250.56|12250.64|12250.64|12248.12|12248.12|0
1631865220000|2021-09-17 07:53:40|12251.07|12251.07|12251.07|12251.07|12251.07|12251.07|12251.07|12251.07|0
1631865230000|2021-09-17 07:53:50|12251.62|12251.62|12253.37|12253.37|12253.37|12253.37|12251.36|12251.36|0
1631865240000|2021-09-17 07:54:00|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|0
1631865250000|2021-09-17 07:54:10|12253.5|12253.5|12255.43|12255.43|12255.43|12255.43|12253.42|12253.42|0
1631865260000|2021-09-17 07:54:20|12256.11|12256.11|12255.96|12255.96|12256.11|12256.11|12255.96|12255.96|0
1631865270000|2021-09-17 07:54:30|12257.19|12257.19|12257.15|12257.15|12258.59|12258.59|12257.15|12257.15|0
1631865280000|2021-09-17 07:54:40|12256.81|12256.81|12257.24|12257.24|12257.24|12257.24|12256.81|12256.81|0
1631865300000|2021-09-17 07:55:00|12256.96|12256.96|12256.67|12256.67|12256.96|12256.96|12256.67|12256.67|0
1631865310000|2021-09-17 07:55:10|12256.52|12256.52|12256.81|12256.81|12256.81|12256.81|12256.38|12256.38|0
1631865330000|2021-09-17 07:55:30|12257.33|12257.33|12252.79|12252.79|12257.68|12257.68|12252.79|12252.79|0
1631865350000|2021-09-17 07:55:50|12254.02|12254.02|12254.02|12254.02|12254.02|12254.02|12254.02|12254.02|0
1631865360000|2021-09-17 07:56:00|12253.02|12253.02|12251.58|12251.58|12253.02|12253.02|12249.57|12249.57|0
1631865380000|2021-09-17 07:56:20|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|0
1631865390000|2021-09-17 07:56:30|12251.58|12251.58|12251.58|12251.58|12251.58|12251.58|12251.58|12251.58|0
1631865400000|2021-09-17 07:56:40|12251.02|12251.02|12251.02|12251.02|12251.02|12251.02|12251.02|12251.02|0
1631865420000|2021-09-17 07:57:00|12251.07|12251.07|12251.88|12251.88|12252.27|12252.27|12251.07|12251.07|0
1631865430000|2021-09-17 07:57:10|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|0
1631865440000|2021-09-17 07:57:20|12251.53|12251.53|12255.64|12255.64|12255.64|12255.64|12251.26|12251.26|0
1631865480000|2021-09-17 07:58:00|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|0
1631865490000|2021-09-17 07:58:10|12256.29|12256.29|12256.29|12256.29|12256.29|12256.29|12256.29|12256.29|0
1631865500000|2021-09-17 07:58:20|12256.68|12256.68|12256.76|12256.76|12256.76|12256.76|12256.68|12256.68|0
1631865510000|2021-09-17 07:58:30|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|0
1631865520000|2021-09-17 07:58:40|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|0
1631865550000|2021-09-17 07:59:10|12255.71|12255.71|12256.53|12256.53|12256.53|12256.53|12255.71|12255.71|0
1631865560000|2021-09-17 07:59:20|12257.53|12257.53|12257.53|12257.53|12257.53|12257.53|12257.53|12257.53|0
1631865570000|2021-09-17 07:59:30|12257.69|12257.69|12259.92|12259.92|12259.92|12259.92|12257.69|12257.69|0
1631865580000|2021-09-17 07:59:40|12260.33|12260.33|12259.11|12259.11|12260.74|12260.74|12258.7|12258.7|0
1631865590000|2021-09-17 07:59:50|12259.52|12259.52|12261.61|12261.61|12261.61|12261.61|12259.52|12259.52|0
1631865600000|2021-09-17 08:00:00|12261.45|12261.45|12259.33|12259.33|12261.86|12261.86|12259.33|12259.33|0
1631865620000|2021-09-17 08:00:20|12258.82|12258.82|12258.82|12258.82|12258.82|12258.82|12258.82|12258.82|0
1631865640000|2021-09-17 08:00:40|12260.05|12260.05|12259.83|12259.83|12260.05|12260.05|12259.83|12259.83|0
1631865650000|2021-09-17 08:00:50|12259.97|12259.97|12259.97|12259.97|12259.97|12259.97|12259.97|12259.97|0
1631865670000|2021-09-17 08:01:10|12259.63|12259.63|12258.63|12258.63|12259.63|12259.63|12258.63|12258.63|0
1631865680000|2021-09-17 08:01:20|12259.14|12259.14|12258.77|12258.77|12259.14|12259.14|12258.63|12258.63|0
1631865690000|2021-09-17 08:01:30|12257.54|12257.54|12257.54|12257.54|12257.54|12257.54|12257.54|12257.54|0
1631865710000|2021-09-17 08:01:50|12257.2|12257.2|12257.2|12257.2|12257.2|12257.2|12257.2|12257.2|0
1631865740000|2021-09-17 08:02:20|12257.42|12257.42|12257.42|12257.42|12257.42|12257.42|12257.42|12257.42|0
1631865750000|2021-09-17 08:02:30|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|0
1631865760000|2021-09-17 08:02:40|12255.41|12255.41|12255.41|12255.41|12255.41|12255.41|12255.41|12255.41|0
1631865780000|2021-09-17 08:03:00|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|0
1631865800000|2021-09-17 08:03:20|12255.59|12255.59|12255.24|12255.24|12255.59|12255.59|12255.24|12255.24|0
1631865820000|2021-09-17 08:03:40|12256.44|12256.44|12256.68|12256.68|12256.68|12256.68|12256.44|12256.44|0
1631865830000|2021-09-17 08:03:50|12256.47|12256.47|12256.47|12256.47|12256.47|12256.47|12256.47|12256.47|0
1631865840000|2021-09-17 08:04:00|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|0
1631865850000|2021-09-17 08:04:10|12257.13|12257.13|12256.8|12256.8|12257.64|12257.64|12256.64|12256.64|0
1631865870000|2021-09-17 08:04:30|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|0
1631865900000|2021-09-17 08:05:00|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|0
1631865910000|2021-09-17 08:05:10|12255.98|12255.98|12255.22|12255.22|12255.98|12255.98|12255.22|12255.22|0
1631865920000|2021-09-17 08:05:20|12255|12255|12253.99|12253.99|12255|12255|12253.99|12253.99|0
1631865930000|2021-09-17 08:05:30|12254.07|12254.07|12253.91|12253.91|12254.07|12254.07|12253.91|12253.91|0
1631865940000|2021-09-17 08:05:40|12252.68|12252.68|12252.2|12252.2|12252.68|12252.68|12251.84|12251.84|0
1631865950000|2021-09-17 08:05:50|12250.19|12250.19|12248.16|12248.16|12250.19|12250.19|12248.16|12248.16|0
1631865960000|2021-09-17 08:06:00|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|0
1631865970000|2021-09-17 08:06:10|12247.54|12247.54|12246.31|12246.31|12247.54|12247.54|12246.18|12246.18|0
1631865980000|2021-09-17 08:06:20|12245.96|12245.96|12245.82|12245.82|12245.96|12245.96|12245.82|12245.82|0
1631866010000|2021-09-17 08:06:50|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|0
1631866020000|2021-09-17 08:07:00|12245.17|12245.17|12245.82|12245.82|12245.82|12245.82|12244.82|12244.82|0
1631866040000|2021-09-17 08:07:20|12244.82|12244.82|12244.82|12244.82|12244.82|12244.82|12244.82|12244.82|0
1631866050000|2021-09-17 08:07:30|12244.74|12244.74|12244.93|12244.93|12244.93|12244.93|12243.92|12243.92|0
1631866060000|2021-09-17 08:07:40|12245.09|12245.09|12245.9|12245.9|12245.9|12245.9|12245.09|12245.09|0
1631866070000|2021-09-17 08:07:50|12245.75|12245.75|12245.75|12245.75|12245.75|12245.75|12245.75|12245.75|0
1631866080000|2021-09-17 08:08:00|12245.34|12245.34|12245.34|12245.34|12245.34|12245.34|12245.34|12245.34|0
1631866100000|2021-09-17 08:08:20|12245.75|12245.75|12247.85|12247.85|12247.85|12247.85|12245.75|12245.75|0
1631866110000|2021-09-17 08:08:30|12248.26|12248.26|12248.67|12248.67|12248.67|12248.67|12248.26|12248.26|0
1631866120000|2021-09-17 08:08:40|12248.26|12248.26|12247.85|12247.85|12248.26|12248.26|12247.85|12247.85|0
1631866130000|2021-09-17 08:08:50|12248.33|12248.33|12248.33|12248.33|12248.33|12248.33|12248.33|12248.33|0
1631866140000|2021-09-17 08:09:00|12248.57|12248.57|12247.4|12247.4|12248.57|12248.57|12246.91|12246.91|0
1631866150000|2021-09-17 08:09:10|12246.39|12246.39|12246.39|12246.39|12246.39|12246.39|12246.39|12246.39|0
1631866160000|2021-09-17 08:09:20|12246.74|12246.74|12247.56|12247.56|12247.56|12247.56|12246.74|12246.74|0
1631866170000|2021-09-17 08:09:30|12247.97|12247.97|12248.79|12248.79|12248.79|12248.79|12247.97|12247.97|0
1631866180000|2021-09-17 08:09:40|12249.2|12249.2|12249.2|12249.2|12249.2|12249.2|12249.2|12249.2|0
1631866190000|2021-09-17 08:09:50|12250.2|12250.2|12250.62|12250.62|12250.62|12250.62|12249.39|12249.39|0
1631866230000|2021-09-17 08:10:30|12249.8|12249.8|12249.8|12249.8|12249.8|12249.8|12249.8|12249.8|0
1631866250000|2021-09-17 08:10:50|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|0
1631866260000|2021-09-17 08:11:00|12249.74|12249.74|12247.32|12247.32|12249.74|12249.74|12247.32|12247.32|0
1631866270000|2021-09-17 08:11:10|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|0
1631866290000|2021-09-17 08:11:30|12241.89|12241.89|12238.65|12238.65|12241.89|12241.89|12238.65|12238.65|0
1631866310000|2021-09-17 08:11:50|12238|12238|12238|12238|12238|12238|12238|12238|0
1631866320000|2021-09-17 08:12:00|12238.35|12238.35|12238.7|12238.7|12238.7|12238.7|12238.35|12238.35|0
1631866330000|2021-09-17 08:12:10|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|0
1631866340000|2021-09-17 08:12:20|12238.65|12238.65|12238.65|12238.65|12238.65|12238.65|12238.65|12238.65|0
1631866360000|2021-09-17 08:12:40|12238.24|12238.24|12238.46|12238.46|12238.46|12238.46|12238.24|12238.24|0
1631866370000|2021-09-17 08:12:50|12238.73|12238.73|12239.21|12239.21|12239.21|12239.21|12238.73|12238.73|0
1631866380000|2021-09-17 08:13:00|12242.22|12242.22|12241.96|12241.96|12242.22|12242.22|12241.96|12241.96|0
1631866390000|2021-09-17 08:13:10|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|0
1631866420000|2021-09-17 08:13:40|12242.53|12242.53|12242.29|12242.29|12242.53|12242.53|12242.29|12242.29|0
1631866440000|2021-09-17 08:14:00|12241.58|12241.58|12240.22|12240.22|12241.58|12241.58|12240.22|12240.22|0
1631866460000|2021-09-17 08:14:20|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|0
1631866480000|2021-09-17 08:14:40|12238.07|12238.07|12238.07|12238.07|12238.07|12238.07|12238.07|12238.07|0
1631866490000|2021-09-17 08:14:50|12238.29|12238.29|12238.29|12238.29|12238.29|12238.29|12238.29|12238.29|0
1631866500000|2021-09-17 08:15:00|12238.5|12238.5|12237.64|12237.64|12238.5|12238.5|12237.64|12237.64|0
1631866510000|2021-09-17 08:15:10|12237.42|12237.42|12237.42|12237.42|12237.42|12237.42|12237.42|12237.42|0
1631866560000|2021-09-17 08:16:00|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|0
1631866570000|2021-09-17 08:16:10|12238.54|12238.54|12238.54|12238.54|12238.54|12238.54|12238.54|12238.54|0
1631866610000|2021-09-17 08:16:50|12238.97|12238.97|12239.4|12239.4|12239.4|12239.4|12238.97|12238.97|0
1631866620000|2021-09-17 08:17:00|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1631866650000|2021-09-17 08:17:30|12242.42|12242.42|12242.42|12242.42|12242.42|12242.42|12242.42|12242.42|0
1631866660000|2021-09-17 08:17:40|12242.09|12242.09|12241.71|12241.71|12242.09|12242.09|12241.71|12241.71|0
1631866730000|2021-09-17 08:18:50|12242.07|12242.07|12242.08|12242.08|12242.42|12242.42|12242.07|12242.07|0
1631866750000|2021-09-17 08:19:10|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|0
1631866760000|2021-09-17 08:19:20|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|0
1631866770000|2021-09-17 08:19:30|12242.51|12242.51|12242.73|12242.73|12242.73|12242.73|12242.51|12242.51|0
1631866800000|2021-09-17 08:20:00|12242.32|12242.32|12242.73|12242.73|12242.73|12242.73|12242.32|12242.32|0
1631866810000|2021-09-17 08:20:10|12243.08|12243.08|12242.73|12242.73|12243.08|12243.08|12242.73|12242.73|0
1631866820000|2021-09-17 08:20:20|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|0
1631866830000|2021-09-17 08:20:30|12244.95|12244.95|12244.95|12244.95|12244.95|12244.95|12244.95|12244.95|0
1631866860000|2021-09-17 08:21:00|12243.95|12243.95|12245.18|12245.18|12245.18|12245.18|12243.95|12243.95|0
1631866870000|2021-09-17 08:21:10|12245.58|12245.58|12247.22|12247.22|12247.22|12247.22|12245.58|12245.58|0
1631866880000|2021-09-17 08:21:20|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|0
1631866890000|2021-09-17 08:21:30|12247.22|12247.22|12247.22|12247.22|12247.22|12247.22|12247.22|12247.22|0
1631866900000|2021-09-17 08:21:40|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|0
1631866910000|2021-09-17 08:21:50|12246.38|12246.38|12246.06|12246.06|12246.38|12246.38|12246.06|12246.06|0
1631866930000|2021-09-17 08:22:10|12245.06|12245.06|12244.98|12244.98|12245.06|12245.06|12244.57|12244.57|0
1631866990000|2021-09-17 08:23:10|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|0
1631867030000|2021-09-17 08:23:50|12243.67|12243.67|12242.44|12242.44|12243.67|12243.67|12242.44|12242.44|0
1631867040000|2021-09-17 08:24:00|12242.85|12242.85|12242.44|12242.44|12242.85|12242.85|12242.44|12242.44|0
1631867050000|2021-09-17 08:24:10|12242.85|12242.85|12243.26|12243.26|12243.26|12243.26|12242.85|12242.85|0
1631867060000|2021-09-17 08:24:20|12243.39|12243.39|12243.39|12243.39|12243.39|12243.39|12243.39|12243.39|0
1631867070000|2021-09-17 08:24:30|12242.43|12242.43|12242.19|12242.19|12242.43|12242.43|12242.19|12242.19|0
1631867080000|2021-09-17 08:24:40|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|0
1631867100000|2021-09-17 08:25:00|12242.31|12242.31|12242.72|12242.72|12242.72|12242.72|12242.31|12242.31|0
1631867110000|2021-09-17 08:25:10|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|0
1631867120000|2021-09-17 08:25:20|12242.65|12242.65|12242.65|12242.65|12242.65|12242.65|12242.65|12242.65|0
1631867130000|2021-09-17 08:25:30|12243|12243|12241.77|12241.77|12244|12244|12241.77|12241.77|0
1631867170000|2021-09-17 08:26:10|12241.36|12241.36|12246.32|12246.32|12246.32|12246.32|12241.36|12241.36|0
1631867180000|2021-09-17 08:26:20|12246.75|12246.75|12246.75|12246.75|12246.75|12246.75|12246.75|12246.75|0
1631867190000|2021-09-17 08:26:30|12246.88|12246.88|12247.69|12247.69|12247.69|12247.69|12246.88|12246.88|0
1631867200000|2021-09-17 08:26:40|12247.91|12247.91|12248.8|12248.8|12248.8|12248.8|12247.91|12247.91|0
1631867230000|2021-09-17 08:27:10|12248.93|12248.93|12248.93|12248.93|12249.2|12249.2|12248.93|12248.93|0
1631867250000|2021-09-17 08:27:30|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|0
1631867260000|2021-09-17 08:27:40|12252.21|12252.21|12250.98|12250.98|12252.21|12252.21|12250.98|12250.98|0
1631867270000|2021-09-17 08:27:50|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|0
1631867290000|2021-09-17 08:28:10|12250.94|12250.94|12249.22|12249.22|12250.94|12250.94|12249.22|12249.22|0
1631867300000|2021-09-17 08:28:20|12248.67|12248.67|12247.74|12247.74|12248.67|12248.67|12247.66|12247.66|0
1631867320000|2021-09-17 08:28:40|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|0
1631867330000|2021-09-17 08:28:50|12248.96|12248.96|12248.96|12248.96|12248.96|12248.96|12248.96|12248.96|0
1631867340000|2021-09-17 08:29:00|12249.32|12249.32|12252.04|12252.04|12252.04|12252.04|12249.32|12249.32|0
1631867350000|2021-09-17 08:29:10|12251.77|12251.77|12251.77|12251.77|12251.77|12251.77|12251.77|12251.77|0
1631867400000|2021-09-17 08:30:00|12251.99|12251.99|12250.81|12250.81|12251.99|12251.99|12250.81|12250.81|0
1631867410000|2021-09-17 08:30:10|12251.54|12251.54|12251.73|12251.73|12251.94|12251.94|12251.54|12251.54|0
1631867420000|2021-09-17 08:30:20|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|0
1631867430000|2021-09-17 08:30:30|12250.89|12250.89|12250.89|12250.89|12250.89|12250.89|12250.89|12250.89|0
1631867480000|2021-09-17 08:31:20|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|0
1631867490000|2021-09-17 08:31:30|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|0
1631867500000|2021-09-17 08:31:40|12246.12|12246.12|12246.64|12246.64|12246.64|12246.64|12246.12|12246.12|0
1631867530000|2021-09-17 08:32:10|12247.46|12247.46|12247.46|12247.46|12247.46|12247.46|12247.46|12247.46|0
1631867560000|2021-09-17 08:32:40|12247.05|12247.05|12246.04|12246.04|12247.05|12247.05|12246.04|12246.04|0
1631867570000|2021-09-17 08:32:50|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|0
1631867580000|2021-09-17 08:33:00|12246.08|12246.08|12246.08|12246.08|12246.08|12246.08|12246.08|12246.08|0
1631867630000|2021-09-17 08:33:50|12245.93|12245.93|12245.93|12245.93|12245.93|12245.93|12245.93|12245.93|0
1631867640000|2021-09-17 08:34:00|12245.57|12245.57|12244.97|12244.97|12245.57|12245.57|12244.97|12244.97|0
1631867690000|2021-09-17 08:34:50|12245.49|12245.49|12245.71|12245.71|12246.72|12246.72|12245.49|12245.49|0
1631867700000|2021-09-17 08:35:00|12246.12|12246.12|12246.12|12246.12|12246.12|12246.12|12246.12|12246.12|0
1631867710000|2021-09-17 08:35:10|12246.36|12246.36|12247.39|12247.39|12247.39|12247.39|12246.36|12246.36|0
1631867730000|2021-09-17 08:35:30|12247.22|12247.22|12249.46|12249.46|12249.46|12249.46|12247.22|12247.22|0
1631867750000|2021-09-17 08:35:50|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|0
1631867760000|2021-09-17 08:36:00|12249.4|12249.4|12249.4|12249.4|12249.4|12249.4|12249.4|12249.4|0
1631867800000|2021-09-17 08:36:40|12249.57|12249.57|12250.81|12250.81|12251.17|12251.17|12249.57|12249.57|0
1631867810000|2021-09-17 08:36:50|12251.25|12251.25|12252.36|12252.36|12252.36|12252.36|12251.25|12251.25|0
1631867820000|2021-09-17 08:37:00|12252.12|12252.12|12252.25|12252.25|12252.25|12252.25|12252.12|12252.12|0
1631867840000|2021-09-17 08:37:20|12251.25|12251.25|12251.25|12251.25|12251.25|12251.25|12251.25|12251.25|0
1631867870000|2021-09-17 08:37:50|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|0
1631867880000|2021-09-17 08:38:00|12252.04|12252.04|12252.04|12252.04|12252.04|12252.04|12252.04|12252.04|0
1631867900000|2021-09-17 08:38:20|12251.82|12251.82|12251.82|12251.82|12251.82|12251.82|12251.82|12251.82|0
1631867910000|2021-09-17 08:38:30|12251.58|12251.58|12250.94|12250.94|12251.58|12251.58|12250.94|12250.94|0
1631867920000|2021-09-17 08:38:40|12251.29|12251.29|12253.01|12253.01|12253.01|12253.01|12251.29|12251.29|0
1631867930000|2021-09-17 08:38:50|12252.85|12252.85|12252.85|12252.85|12252.85|12252.85|12252.85|12252.85|0
1631867950000|2021-09-17 08:39:10|12251.84|12251.84|12251.49|12251.49|12251.84|12251.84|12251.49|12251.49|0
1631867960000|2021-09-17 08:39:20|12251.13|12251.13|12251.13|12251.13|12251.13|12251.13|12251.13|12251.13|0
1631867970000|2021-09-17 08:39:30|12251.4|12251.4|12251.67|12251.67|12251.67|12251.67|12251.4|12251.4|0
1631868000000|2021-09-17 08:40:00|12252.02|12252.02|12252.02|12252.02|12252.02|12252.02|12252.02|12252.02|0
1631868020000|2021-09-17 08:40:20|12252.24|12252.24|12252.24|12252.24|12252.24|12252.24|12252.24|12252.24|0
1631868030000|2021-09-17 08:40:30|12252.5|12252.5|12252.5|12252.5|12252.5|12252.5|12252.5|12252.5|0
1631868050000|2021-09-17 08:40:50|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|0
1631868130000|2021-09-17 08:42:10|12252.07|12252.07|12252.07|12252.07|12252.07|12252.07|12252.07|12252.07|0
1631868140000|2021-09-17 08:42:20|12253.3|12253.3|12253.37|12253.37|12253.37|12253.37|12253.3|12253.3|0
1631868170000|2021-09-17 08:42:50|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|0
1631868200000|2021-09-17 08:43:20|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|0
1631868230000|2021-09-17 08:43:50|12254.35|12254.35|12254.35|12254.35|12254.35|12254.35|12254.35|12254.35|0
1631868240000|2021-09-17 08:44:00|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|0
1631868250000|2021-09-17 08:44:10|12254.97|12254.97|12254.46|12254.46|12254.97|12254.97|12254.46|12254.46|0
1631868260000|2021-09-17 08:44:20|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|0
1631868270000|2021-09-17 08:44:30|12255.73|12255.73|12255.73|12255.73|12255.73|12255.73|12255.73|12255.73|0
1631868290000|2021-09-17 08:44:50|12254.97|12254.97|12254.97|12254.97|12254.97|12254.97|12254.97|12254.97|0
1631868300000|2021-09-17 08:45:00|12254.89|12254.89|12254.89|12254.89|12254.89|12254.89|12254.89|12254.89|0
1631868310000|2021-09-17 08:45:10|12255.24|12255.24|12255.24|12255.24|12255.24|12255.24|12255.24|12255.24|0
1631868320000|2021-09-17 08:45:20|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|0
1631868340000|2021-09-17 08:45:40|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|0
1631868350000|2021-09-17 08:45:50|12255.39|12255.39|12255.39|12255.39|12255.39|12255.39|12255.39|12255.39|0
1631868360000|2021-09-17 08:46:00|12255.22|12255.22|12256.12|12256.12|12256.12|12256.12|12254.88|12254.88|0
1631868380000|2021-09-17 08:46:20|12256.69|12256.69|12256.69|12256.69|12256.69|12256.69|12256.69|12256.69|0
1631868410000|2021-09-17 08:46:50|12256.96|12256.96|12256.96|12256.96|12256.96|12256.96|12256.96|12256.96|0
1631868440000|2021-09-17 08:47:20|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|0
1631868450000|2021-09-17 08:47:30|12257.82|12257.82|12257.82|12257.82|12257.82|12257.82|12257.82|12257.82|0
1631868460000|2021-09-17 08:47:40|12257.68|12257.68|12258.39|12258.39|12258.39|12258.39|12257.68|12257.68|0
1631868470000|2021-09-17 08:47:50|12257.87|12257.87|12258.28|12258.28|12258.28|12258.28|12257.87|12257.87|0
1631868480000|2021-09-17 08:48:00|12257.81|12257.81|12257.81|12257.81|12257.81|12257.81|12257.81|12257.81|0
1631868510000|2021-09-17 08:48:30|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|0
1631868520000|2021-09-17 08:48:40|12257.89|12257.89|12257.73|12257.73|12257.89|12257.89|12257.73|12257.73|0
1631868560000|2021-09-17 08:49:20|12257.95|12257.95|12257.95|12257.95|12257.95|12257.95|12257.95|12257.95|0
1631868570000|2021-09-17 08:49:30|12258.36|12258.36|12258.36|12258.36|12258.36|12258.36|12258.36|12258.36|0
1631868600000|2021-09-17 08:50:00|12258.14|12258.14|12258.14|12258.14|12258.14|12258.14|12258.14|12258.14|0
1631868620000|2021-09-17 08:50:20|12257.14|12257.14|12256.02|12256.02|12257.14|12257.14|12256.02|12256.02|0
1631868660000|2021-09-17 08:51:00|12257.25|12257.25|12256.65|12256.65|12257.66|12257.66|12256.65|12256.65|0
1631868670000|2021-09-17 08:51:10|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|0
1631868680000|2021-09-17 08:51:20|12258.32|12258.32|12258.22|12258.22|12258.32|12258.32|12257.84|12257.84|0
1631868690000|2021-09-17 08:51:30|12258.65|12258.65|12259.88|12259.88|12259.88|12259.88|12258.65|12258.65|0
1631868700000|2021-09-17 08:51:40|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|0
1631868710000|2021-09-17 08:51:50|12261.33|12261.33|12261.33|12261.33|12261.33|12261.33|12261.33|12261.33|0
1631868720000|2021-09-17 08:52:00|12260.92|12260.92|12260.31|12260.31|12260.97|12260.97|12260.21|12260.21|0
1631868770000|2021-09-17 08:52:50|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|0
1631868790000|2021-09-17 08:53:10|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|0
1631868800000|2021-09-17 08:53:20|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|0
1631868820000|2021-09-17 08:53:40|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|0
1631868840000|2021-09-17 08:54:00|12260.41|12260.41|12260.41|12260.41|12260.41|12260.41|12260.41|12260.41|0
1631868850000|2021-09-17 08:54:10|12258.64|12258.64|12259.35|12259.35|12259.35|12259.35|12258.64|12258.64|0
1631868900000|2021-09-17 08:55:00|12258.53|12258.53|12258.53|12258.53|12258.53|12258.53|12258.53|12258.53|0
1631868910000|2021-09-17 08:55:10|12258.18|12258.18|12258.18|12258.18|12258.18|12258.18|12258.18|12258.18|0
1631868920000|2021-09-17 08:55:20|12257.94|12257.94|12257.94|12257.94|12257.94|12257.94|12257.94|12257.94|0
1631868930000|2021-09-17 08:55:30|12258.29|12258.29|12258.65|12258.65|12258.65|12258.65|12258.29|12258.29|0
1631868950000|2021-09-17 08:55:50|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|0
1631868960000|2021-09-17 08:56:00|12258.11|12258.11|12258.11|12258.11|12258.11|12258.11|12258.11|12258.11|0
1631868980000|2021-09-17 08:56:20|12258.32|12258.32|12258.32|12258.32|12258.32|12258.32|12258.32|12258.32|0
1631868990000|2021-09-17 08:56:30|12258.73|12258.73|12258.73|12258.73|12258.73|12258.73|12258.73|12258.73|0
1631869000000|2021-09-17 08:56:40|12260.15|12260.15|12260.15|12260.15|12260.15|12260.15|12260.15|12260.15|0
1631869010000|2021-09-17 08:56:50|12259.99|12259.99|12260.07|12260.07|12260.07|12260.07|12259.99|12259.99|0
1631869050000|2021-09-17 08:57:30|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|0
1631869080000|2021-09-17 08:58:00|12261.26|12261.26|12261.26|12261.26|12261.26|12261.26|12261.26|12261.26|0
1631869100000|2021-09-17 08:58:20|12261.02|12261.02|12261.02|12261.02|12261.02|12261.02|12261.02|12261.02|0
1631869130000|2021-09-17 08:58:50|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|0
1631869160000|2021-09-17 08:59:20|12261.59|12261.59|12262.4|12262.4|12262.4|12262.4|12261.59|12261.59|0
1631869170000|2021-09-17 08:59:30|12262.75|12262.75|12262.75|12262.75|12262.75|12262.75|12262.75|12262.75|0
1631869180000|2021-09-17 08:59:40|12262.83|12262.83|12262.99|12262.99|12262.99|12262.99|12262.83|12262.83|0
1631869190000|2021-09-17 08:59:50|12264.06|12264.06|12264.06|12264.06|12264.06|12264.06|12264.06|12264.06|0
1631869200000|2021-09-17 09:00:00|12265.29|12265.29|12265.29|12265.29|12265.29|12265.29|12265.29|12265.29|0
1631869210000|2021-09-17 09:00:10|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|0
1631869220000|2021-09-17 09:00:20|12264.69|12264.69|12264.69|12264.69|12264.69|12264.69|12264.69|12264.69|0
1631869230000|2021-09-17 09:00:30|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|0
1631869240000|2021-09-17 09:00:40|12264.39|12264.39|12264.39|12264.39|12264.39|12264.39|12264.39|12264.39|0
1631869250000|2021-09-17 09:00:50|12265.1|12265.1|12264.64|12264.64|12265.15|12265.15|12264.64|12264.64|0
1631869260000|2021-09-17 09:01:00|12265.65|12265.65|12265.88|12265.88|12265.96|12265.96|12265.65|12265.65|0
1631869270000|2021-09-17 09:01:10|12265.71|12265.71|12266.24|12266.24|12266.24|12266.24|12265.37|12265.37|0
1631869280000|2021-09-17 09:01:20|12266.48|12266.48|12265.47|12265.47|12266.48|12266.48|12265.47|12265.47|0
1631869290000|2021-09-17 09:01:30|12265.74|12265.74|12265.74|12265.74|12265.74|12265.74|12265.74|12265.74|0
1631869300000|2021-09-17 09:01:40|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|0
1631869320000|2021-09-17 09:02:00|12266.71|12266.71|12267.95|12267.95|12267.95|12267.95|12266.71|12266.71|0
1631869330000|2021-09-17 09:02:10|12268.08|12268.08|12268.08|12268.08|12268.08|12268.08|12268.08|12268.08|0
1631869340000|2021-09-17 09:02:20|12266.85|12266.85|12266.81|12266.81|12267.08|12267.08|12266.81|12266.81|0
1631869350000|2021-09-17 09:02:30|12266.1|12266.1|12266.81|12266.81|12266.81|12266.81|12266.1|12266.1|0
1631869360000|2021-09-17 09:02:40|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|0
1631869370000|2021-09-17 09:02:50|12266.87|12266.87|12267.22|12267.22|12267.22|12267.22|12266.87|12266.87|0
1631869380000|2021-09-17 09:03:00|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|0
1631869400000|2021-09-17 09:03:20|12267.68|12267.68|12267.68|12267.68|12267.68|12267.68|12267.68|12267.68|0
1631869420000|2021-09-17 09:03:40|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|0
1631869430000|2021-09-17 09:03:50|12268.11|12268.11|12267.89|12267.89|12268.11|12268.11|12267.89|12267.89|0
1631869440000|2021-09-17 09:04:00|12268.32|12268.32|12268.5|12268.5|12268.5|12268.5|12268.32|12268.32|0
1631869490000|2021-09-17 09:04:50|12268.63|12268.63|12268.98|12268.98|12268.98|12268.98|12268.63|12268.63|0
1631869500000|2021-09-17 09:05:00|12268.63|12268.63|12265.52|12265.52|12268.63|12268.63|12265.52|12265.52|0
1631869510000|2021-09-17 09:05:10|12264.99|12264.99|12264.99|12264.99|12264.99|12264.99|12264.99|12264.99|0
1631869530000|2021-09-17 09:05:30|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|0
1631869540000|2021-09-17 09:05:40|12264.82|12264.82|12263.83|12263.83|12264.82|12264.82|12263.83|12263.83|0
1631869550000|2021-09-17 09:05:50|12264.07|12264.07|12264.07|12264.07|12264.07|12264.07|12264.07|12264.07|0
1631869560000|2021-09-17 09:06:00|12263.83|12263.83|12263.12|12263.12|12263.83|12263.83|12263.12|12263.12|0
1631869590000|2021-09-17 09:06:30|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|0
1631869600000|2021-09-17 09:06:40|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|0
1631869610000|2021-09-17 09:06:50|12259.48|12259.48|12258.48|12258.48|12259.48|12259.48|12258.48|12258.48|0
1631869640000|2021-09-17 09:07:20|12258.35|12258.35|12258.35|12258.35|12258.35|12258.35|12258.35|12258.35|0
1631869650000|2021-09-17 09:07:30|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|0
1631869700000|2021-09-17 09:08:20|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|0
1631869710000|2021-09-17 09:08:30|12259.92|12259.92|12259.92|12259.92|12259.92|12259.92|12259.92|12259.92|0
1631869720000|2021-09-17 09:08:40|12258.69|12258.69|12258.69|12258.69|12258.69|12258.69|12258.69|12258.69|0
1631869760000|2021-09-17 09:09:20|12256.92|12256.92|12256.51|12256.51|12256.92|12256.92|12256.51|12256.51|0
1631869770000|2021-09-17 09:09:30|12256.21|12256.21|12255.89|12255.89|12256.21|12256.21|12255.89|12255.89|0
1631869780000|2021-09-17 09:09:40|12256.27|12256.27|12256.27|12256.27|12256.27|12256.27|12256.27|12256.27|0
1631869790000|2021-09-17 09:09:50|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|0
1631870100000|2021-09-17 09:15:00|12255.95|12255.95|12253.4|12253.4|12256.31|12256.31|12253.18|12253.18|0
1631870110000|2021-09-17 09:15:10|12253.18|12253.18|12231.8|12231.8|12253.18|12253.18|12231.8|12231.8|0
1631870120000|2021-09-17 09:15:20|12231.5|12231.5|12219.98|12219.98|12231.5|12231.5|12219.98|12219.98|0
1631870130000|2021-09-17 09:15:30|12219.36|12219.36|12204.95|12204.95|12219.36|12219.36|12204.95|12204.95|0
1631870140000|2021-09-17 09:15:40|12204.15|12204.15|12206.05|12206.05|12206.05|12206.05|12201.35|12201.35|0
1631870150000|2021-09-17 09:15:50|12205.05|12205.05|12210.97|12210.97|12210.97|12210.97|12204.04|12204.04|0
1631870160000|2021-09-17 09:16:00|12210.74|12210.74|12212.46|12212.46|12212.46|12212.46|12210.74|12210.74|0
1631870170000|2021-09-17 09:16:10|12212.8|12212.8|12214.32|12214.32|12214.32|12214.32|12212.8|12212.8|0
1631870180000|2021-09-17 09:16:20|12213.32|12213.32|12214.07|12214.07|12214.86|12214.86|12213.32|12213.32|0
1631870190000|2021-09-17 09:16:30|12215.43|12215.43|12215.43|12215.43|12216.43|12216.43|12215.43|12215.43|0
1631870200000|2021-09-17 09:16:40|12216.43|12216.43|12219.12|12219.12|12219.12|12219.12|12216.43|12216.43|0
1631870210000|2021-09-17 09:16:50|12220.13|12220.13|12222.82|12222.82|12222.82|12222.82|12220.13|12220.13|0
1631870220000|2021-09-17 09:17:00|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|0
1631870230000|2021-09-17 09:17:10|12223.15|12223.15|12224.6|12224.6|12224.6|12224.6|12223.15|12223.15|0
1631870240000|2021-09-17 09:17:20|12225.01|12225.01|12228.42|12228.42|12228.42|12228.42|12225.01|12225.01|0
1631870250000|2021-09-17 09:17:30|12228.96|12228.96|12225.94|12225.94|12228.96|12228.96|12225.94|12225.94|0
1631870260000|2021-09-17 09:17:40|12226.95|12226.95|12227.08|12227.08|12227.08|12227.08|12226.95|12226.95|0
1631870270000|2021-09-17 09:17:50|12228.31|12228.31|12229.75|12229.75|12230.32|12230.32|12228.31|12228.31|0
1631870280000|2021-09-17 09:18:00|12229.96|12229.96|12229.96|12229.96|12229.96|12229.96|12229.96|12229.96|0
1631870290000|2021-09-17 09:18:10|12230.37|12230.37|12230.74|12230.74|12230.74|12230.74|12230.37|12230.37|0
1631870300000|2021-09-17 09:18:20|12230.63|12230.63|12231.1|12231.1|12231.62|12231.62|12230.61|12230.61|0
1631870310000|2021-09-17 09:18:30|12231.18|12231.18|12231.05|12231.05|12231.18|12231.18|12231.05|12231.05|0
1631870320000|2021-09-17 09:18:40|12231.03|12231.03|12230.28|12230.28|12231.29|12231.29|12230.28|12230.28|0
1631870330000|2021-09-17 09:18:50|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|0
1631870340000|2021-09-17 09:19:00|12229.63|12229.63|12230.68|12230.68|12230.68|12230.68|12229.63|12229.63|0
1631870350000|2021-09-17 09:19:10|12230.27|12230.27|12227.02|12227.02|12230.27|12230.27|12227.02|12227.02|0
1631870360000|2021-09-17 09:19:20|12226.75|12226.75|12225.66|12225.66|12226.97|12226.97|12225.66|12225.66|0
1631870370000|2021-09-17 09:19:30|12224.31|12224.31|12224.31|12224.31|12224.31|12224.31|12224.31|12224.31|0
1631870380000|2021-09-17 09:19:40|12224.04|12224.04|12225.04|12225.04|12225.04|12225.04|12224.04|12224.04|0
1631870390000|2021-09-17 09:19:50|12225.31|12225.31|12226.76|12226.76|12226.76|12226.76|12225.31|12225.31|0
1631870400000|2021-09-17 09:20:00|12226.52|12226.52|12225.8|12225.8|12226.52|12226.52|12225.8|12225.8|0
1631870410000|2021-09-17 09:20:10|12226.28|12226.28|12226.54|12226.54|12226.54|12226.54|12226.28|12226.28|0
1631870420000|2021-09-17 09:20:20|12226.78|12226.78|12222.99|12222.99|12227.21|12227.21|12222.99|12222.99|0
1631870430000|2021-09-17 09:20:30|12221.99|12221.99|12221.99|12221.99|12221.99|12221.99|12221.99|12221.99|0
1631870440000|2021-09-17 09:20:40|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|0
1631870450000|2021-09-17 09:20:50|12221.61|12221.61|12222.3|12222.3|12222.3|12222.3|12221.61|12221.61|0
1631870460000|2021-09-17 09:21:00|12224.48|12224.48|12222.78|12222.78|12225.17|12225.17|12222.78|12222.78|0
1631870470000|2021-09-17 09:21:10|12221.78|12221.78|12223.4|12223.4|12223.4|12223.4|12221.56|12221.56|0
1631870480000|2021-09-17 09:21:20|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|12221.5|12221.5|0
1631870490000|2021-09-17 09:21:30|12223.3|12223.3|12223.3|12223.3|12223.3|12223.3|12223.3|12223.3|0
1631870510000|2021-09-17 09:21:50|12223.09|12223.09|12223.09|12223.09|12223.09|12223.09|12223.09|12223.09|0
1631870520000|2021-09-17 09:22:00|12222.09|12222.09|12219.75|12219.75|12222.09|12222.09|12217.71|12217.71|0
1631870540000|2021-09-17 09:22:20|12219.53|12219.53|12219.32|12219.32|12219.53|12219.53|12219.32|12219.32|0
1631870550000|2021-09-17 09:22:30|12220.32|12220.32|12221.33|12221.33|12221.33|12221.33|12220.32|12220.32|0
1631870560000|2021-09-17 09:22:40|12220.32|12220.32|12220.32|12220.32|12220.32|12220.32|12220.32|12220.32|0
1631870570000|2021-09-17 09:22:50|12219.89|12219.89|12220.11|12220.11|12220.11|12220.11|12219.89|12219.89|0
1631870580000|2021-09-17 09:23:00|12220.28|12220.28|12223.81|12223.81|12223.81|12223.81|12220.28|12220.28|0
1631870590000|2021-09-17 09:23:10|12224.03|12224.03|12224.03|12224.03|12224.16|12224.16|12223.16|12223.16|0
1631870600000|2021-09-17 09:23:20|12223.03|12223.03|12222.81|12222.81|12223.03|12223.03|12222.81|12222.81|0
1631870610000|2021-09-17 09:23:30|12221.58|12221.58|12221.58|12221.58|12221.58|12221.58|12221.58|12221.58|0
1631870620000|2021-09-17 09:23:40|12221.82|12221.82|12222.04|12222.04|12222.04|12222.04|12221.82|12221.82|0
1631870630000|2021-09-17 09:23:50|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|0
1631870640000|2021-09-17 09:24:00|12220.47|12220.47|12217.76|12217.76|12220.47|12220.47|12217.47|12217.47|0
1631870650000|2021-09-17 09:24:10|12218.77|12218.77|12218.94|12218.94|12218.94|12218.94|12218.61|12218.61|0
1631870660000|2021-09-17 09:24:20|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|0
1631870670000|2021-09-17 09:24:30|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|0
1631870690000|2021-09-17 09:24:50|12219.52|12219.52|12219.52|12219.52|12219.52|12219.52|12219.52|12219.52|0
1631870700000|2021-09-17 09:25:00|12220.52|12220.52|12220.52|12220.52|12220.52|12220.52|12220.52|12220.52|0
1631870710000|2021-09-17 09:25:10|12220.27|12220.27|12216.8|12216.8|12220.27|12220.27|12216.8|12216.8|0
1631870750000|2021-09-17 09:25:50|12216.29|12216.29|12216.02|12216.02|12216.29|12216.29|12216.02|12216.02|0
1631870770000|2021-09-17 09:26:10|12215.59|12215.59|12215.38|12215.38|12215.59|12215.59|12215.38|12215.38|0
1631870780000|2021-09-17 09:26:20|12214.95|12214.95|12214.95|12214.95|12214.95|12214.95|12214.95|12214.95|0
1631870790000|2021-09-17 09:26:30|12214.51|12214.51|12214.51|12214.51|12214.51|12214.51|12214.51|12214.51|0
1631870800000|2021-09-17 09:26:40|12214.53|12214.53|12214.53|12214.53|12214.53|12214.53|12214.53|12214.53|0
1631870820000|2021-09-17 09:27:00|12215.54|12215.54|12217.32|12217.32|12217.32|12217.32|12215.54|12215.54|0
1631870830000|2021-09-17 09:27:10|12217.53|12217.53|12217.87|12217.87|12217.87|12217.87|12217.53|12217.53|0
1631870850000|2021-09-17 09:27:30|12218.11|12218.11|12218.11|12218.11|12218.11|12218.11|12218.11|12218.11|0
1631870900000|2021-09-17 09:28:20|12218.26|12218.26|12218.26|12218.26|12218.26|12218.26|12218.26|12218.26|0
1631870910000|2021-09-17 09:28:30|12218.67|12218.67|12218.74|12218.74|12218.74|12218.74|12218.67|12218.67|0
1631870920000|2021-09-17 09:28:40|12219.75|12219.75|12217.57|12217.57|12219.75|12219.75|12217.57|12217.57|0
1631870930000|2021-09-17 09:28:50|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|0
1631870950000|2021-09-17 09:29:10|12218.65|12218.65|12218.22|12218.22|12218.65|12218.65|12218.22|12218.22|0
1631870960000|2021-09-17 09:29:20|12218.54|12218.54|12218.22|12218.22|12218.61|12218.61|12218.22|12218.22|0
1631870970000|2021-09-17 09:29:30|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|0
1631870990000|2021-09-17 09:29:50|12217.14|12217.14|12217.14|12217.14|12217.14|12217.14|12217.14|12217.14|0
1631871000000|2021-09-17 09:30:00|12216.62|12216.62|12216.1|12216.1|12216.62|12216.62|12216.1|12216.1|0
1631871010000|2021-09-17 09:30:10|12216.81|12216.81|12217.82|12217.82|12217.82|12217.82|12216.81|12216.81|0
1631871020000|2021-09-17 09:30:20|12217.97|12217.97|12214.79|12214.79|12218.19|12218.19|12214.79|12214.79|0
1631871040000|2021-09-17 09:30:40|12214.71|12214.71|12214.63|12214.63|12214.71|12214.71|12214.63|12214.63|0
1631871050000|2021-09-17 09:30:50|12214.49|12214.49|12213.67|12213.67|12214.49|12214.49|12213.67|12213.67|0
1631871060000|2021-09-17 09:31:00|12213.59|12213.59|12212.94|12212.94|12213.59|12213.59|12212.94|12212.94|0
1631871080000|2021-09-17 09:31:20|12213.3|12213.3|12211.69|12211.69|12214.06|12214.06|12211.69|12211.69|0
1631871090000|2021-09-17 09:31:30|12211.91|12211.91|12210.68|12210.68|12211.91|12211.91|12210.68|12210.68|0
1631871100000|2021-09-17 09:31:40|12209.45|12209.45|12209.45|12209.45|12209.45|12209.45|12209.45|12209.45|0
1631871120000|2021-09-17 09:32:00|12208.97|12208.97|12209.04|12209.04|12209.04|12209.04|12208.97|12208.97|0
1631871130000|2021-09-17 09:32:10|12208.04|12208.04|12208.04|12208.04|12208.04|12208.04|12208.04|12208.04|0
1631871140000|2021-09-17 09:32:20|12205.58|12205.58|12205.23|12205.23|12205.58|12205.58|12205.23|12205.23|0
1631871150000|2021-09-17 09:32:30|12204.89|12204.89|12204.89|12204.89|12204.89|12204.89|12204.89|12204.89|0
1631871170000|2021-09-17 09:32:50|12205.02|12205.02|12204.91|12204.91|12205.02|12205.02|12204.75|12204.75|0
1631871180000|2021-09-17 09:33:00|12203.68|12203.68|12197.95|12197.95|12203.68|12203.68|12197.58|12197.58|0
1631871190000|2021-09-17 09:33:10|12198.17|12198.17|12198.17|12198.17|12198.17|12198.17|12198.17|12198.17|0
1631871200000|2021-09-17 09:33:20|12200.18|12200.18|12199.66|12199.66|12200.18|12200.18|12199.66|12199.66|0
1631871210000|2021-09-17 09:33:30|12199.53|12199.53|12199.53|12199.53|12199.53|12199.53|12199.53|12199.53|0
1631871240000|2021-09-17 09:34:00|12199.63|12199.63|12199.14|12199.14|12199.63|12199.63|12199.14|12199.14|0
1631871260000|2021-09-17 09:34:20|12199.31|12199.31|12199.31|12199.31|12199.31|12199.31|12199.31|12199.31|0
1631871280000|2021-09-17 09:34:40|12199.74|12199.74|12200.08|12200.08|12200.08|12200.08|12199.74|12199.74|0
1631871290000|2021-09-17 09:34:50|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|0
1631871300000|2021-09-17 09:35:00|12200.68|12200.68|12199.67|12199.67|12200.68|12200.68|12199.67|12199.67|0
1631871320000|2021-09-17 09:35:20|12198.44|12198.44|12198.44|12198.44|12198.44|12198.44|12198.44|12198.44|0
1631871340000|2021-09-17 09:35:40|12198.03|12198.03|12197.62|12197.62|12198.03|12198.03|12197.62|12197.62|0
1631871360000|2021-09-17 09:36:00|12197.88|12197.88|12198.11|12198.11|12198.11|12198.11|12197.88|12197.88|0
1631871370000|2021-09-17 09:36:10|12198.04|12198.04|12198.55|12198.55|12198.55|12198.55|12198.04|12198.04|0
1631871380000|2021-09-17 09:36:20|12199.56|12199.56|12199.4|12199.4|12199.56|12199.56|12199.4|12199.4|0
1631871390000|2021-09-17 09:36:30|12198.37|12198.37|12197.3|12197.3|12198.37|12198.37|12197.3|12197.3|0
1631871420000|2021-09-17 09:37:00|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|0
1631871430000|2021-09-17 09:37:10|12197.1|12197.1|12196.28|12196.28|12197.1|12197.1|12196.28|12196.28|0
1631871440000|2021-09-17 09:37:20|12196.15|12196.15|12196.15|12196.15|12196.15|12196.15|12196.15|12196.15|0
1631871450000|2021-09-17 09:37:30|12192.13|12192.13|12193.13|12193.13|12193.13|12193.13|12192.13|12192.13|0
1631871460000|2021-09-17 09:37:40|12194.36|12194.36|12195.59|12195.59|12195.59|12195.59|12194.36|12194.36|0
1631871470000|2021-09-17 09:37:50|12195.33|12195.33|12195.33|12195.33|12195.33|12195.33|12195.33|12195.33|0
1631871510000|2021-09-17 09:38:30|12195.16|12195.16|12194.12|12194.12|12195.16|12195.16|12193.61|12193.61|0
1631871520000|2021-09-17 09:38:40|12194.36|12194.36|12193.84|12193.84|12194.36|12194.36|12193.84|12193.84|0
1631871530000|2021-09-17 09:38:50|12192.61|12192.61|12192.61|12192.61|12192.61|12192.61|12192.61|12192.61|0
1631871560000|2021-09-17 09:39:20|12193.13|12193.13|12193.13|12193.13|12193.13|12193.13|12193.13|12193.13|0
1631871570000|2021-09-17 09:39:30|12191.9|12191.9|12190.67|12190.67|12191.9|12191.9|12190.67|12190.67|0
1631871580000|2021-09-17 09:39:40|12190.32|12190.32|12190.32|12190.32|12190.32|12190.32|12190.32|12190.32|0
1631871600000|2021-09-17 09:40:00|12190.53|12190.53|12191.54|12191.54|12191.54|12191.54|12190.53|12190.53|0
1631871610000|2021-09-17 09:40:10|12191.37|12191.37|12190.72|12190.72|12191.37|12191.37|12190.72|12190.72|0
1631871630000|2021-09-17 09:40:30|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|0
1631871640000|2021-09-17 09:40:40|12191.51|12191.51|12195.71|12195.71|12195.71|12195.71|12191.51|12191.51|0
1631871650000|2021-09-17 09:40:50|12195.79|12195.79|12196.43|12196.43|12197.55|12197.55|12195.79|12195.79|0
1631871680000|2021-09-17 09:41:20|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|0
1631871690000|2021-09-17 09:41:30|12194.42|12194.42|12193.42|12193.42|12194.42|12194.42|12193.42|12193.42|0
1631871700000|2021-09-17 09:41:40|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|0
1631871740000|2021-09-17 09:42:20|12194.86|12194.86|12194.86|12194.86|12194.86|12194.86|12194.86|12194.86|0
1631871750000|2021-09-17 09:42:30|12194.64|12194.64|12195.65|12195.65|12195.65|12195.65|12194.64|12194.64|0
1631871760000|2021-09-17 09:42:40|12195.88|12195.88|12195.88|12195.88|12195.88|12195.88|12195.88|12195.88|0
1631871770000|2021-09-17 09:42:50|12196.06|12196.06|12195.35|12195.35|12196.06|12196.06|12195.35|12195.35|0
1631871780000|2021-09-17 09:43:00|12194.12|12194.12|12192.68|12192.68|12194.12|12194.12|12192.68|12192.68|0
1631871790000|2021-09-17 09:43:10|12192.84|12192.84|12192.84|12192.84|12192.84|12192.84|12192.84|12192.84|0
1631871800000|2021-09-17 09:43:20|12192.43|12192.43|12191.64|12191.64|12192.43|12192.43|12191.64|12191.64|0
1631871820000|2021-09-17 09:43:40|12191.23|12191.23|12191.23|12191.23|12191.23|12191.23|12191.23|12191.23|0
1631871860000|2021-09-17 09:44:20|12189.22|12189.22|12188.44|12188.44|12189.22|12189.22|12188.44|12188.44|0
1631871870000|2021-09-17 09:44:30|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|0
1631871890000|2021-09-17 09:44:50|12189.79|12189.79|12190.15|12190.15|12190.15|12190.15|12189.79|12189.79|0
1631871900000|2021-09-17 09:45:00|12191.15|12191.15|12190.01|12190.01|12191.15|12191.15|12189.79|12189.79|0
1631871910000|2021-09-17 09:45:10|12189.62|12189.62|12185.37|12185.37|12189.62|12189.62|12185.37|12185.37|0
1631871920000|2021-09-17 09:45:20|12186.38|12186.38|12184.52|12184.52|12186.38|12186.38|12184.35|12184.35|0
1631871930000|2021-09-17 09:45:30|12184.69|12184.69|12184.43|12184.43|12184.69|12184.69|12184.43|12184.43|0
1631871940000|2021-09-17 09:45:40|12184.21|12184.21|12183.2|12183.2|12184.21|12184.21|12183.2|12183.2|0
1631871960000|2021-09-17 09:46:00|12183.12|12183.12|12183.12|12183.12|12183.12|12183.12|12183.12|12183.12|0
1631871970000|2021-09-17 09:46:10|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|0
1631871980000|2021-09-17 09:46:20|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|0
1631871990000|2021-09-17 09:46:30|12182.99|12182.99|12183.23|12183.23|12183.23|12183.23|12182.99|12182.99|0
1631872000000|2021-09-17 09:46:40|12184.23|12184.23|12184.4|12184.4|12185.05|12185.05|12184.04|12184.04|0
1631872040000|2021-09-17 09:47:20|12184.54|12184.54|12184.54|12184.54|12184.54|12184.54|12184.54|12184.54|0
1631872050000|2021-09-17 09:47:30|12185.55|12185.55|12183.85|12183.85|12186.14|12186.14|12183.68|12183.68|0
1631872060000|2021-09-17 09:47:40|12184.19|12184.19|12184.19|12184.19|12184.19|12184.19|12184.19|12184.19|0
1631872070000|2021-09-17 09:47:50|12186.65|12186.65|12186.34|12186.34|12186.65|12186.65|12186.34|12186.34|0
1631872080000|2021-09-17 09:48:00|12186.6|12186.6|12186.6|12186.6|12186.6|12186.6|12186.6|12186.6|0
1631872090000|2021-09-17 09:48:10|12186.75|12186.75|12186.75|12186.75|12186.75|12186.75|12186.75|12186.75|0
1631872100000|2021-09-17 09:48:20|12186.34|12186.34|12186.48|12186.48|12186.48|12186.48|12186.34|12186.34|0
1631872110000|2021-09-17 09:48:30|12185.25|12185.25|12185.03|12185.03|12186.26|12186.26|12185.03|12185.03|0
1631872120000|2021-09-17 09:48:40|12185.44|12185.44|12185.44|12185.44|12185.44|12185.44|12185.44|12185.44|0
1631872130000|2021-09-17 09:48:50|12185.67|12185.67|12185.67|12185.67|12185.67|12185.67|12185.67|12185.67|0
1631872140000|2021-09-17 09:49:00|12186.11|12186.11|12185.61|12185.61|12186.11|12186.11|12185.46|12185.46|0
1631872150000|2021-09-17 09:49:10|12185.2|12185.2|12176.73|12176.73|12185.2|12185.2|12176.73|12176.73|0
1631872160000|2021-09-17 09:49:20|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|0
1631872170000|2021-09-17 09:49:30|12176.43|12176.43|12176.37|12176.37|12176.61|12176.61|12176.37|12176.37|0
1631872180000|2021-09-17 09:49:40|12176.72|12176.72|12177.61|12177.61|12177.61|12177.61|12176.72|12176.72|0
1631872190000|2021-09-17 09:49:50|12178.21|12178.21|12183.59|12183.59|12183.59|12183.59|12178.21|12178.21|0
1631872200000|2021-09-17 09:50:00|12183.43|12183.43|12177.68|12177.68|12186.68|12186.68|12177.68|12177.68|0
1631872210000|2021-09-17 09:50:10|12177.2|12177.2|12175.44|12175.44|12179.54|12179.54|12175.44|12175.44|0
1631872220000|2021-09-17 09:50:20|12175.31|12175.31|12177.85|12177.85|12177.85|12177.85|12175.04|12175.04|0
1631872230000|2021-09-17 09:50:30|12176.41|12176.41|12176.01|12176.01|12177.7|12177.7|12175.54|12175.54|0
1631872240000|2021-09-17 09:50:40|12175.95|12175.95|12177.98|12177.98|12177.98|12177.98|12173.93|12173.93|0
1631872250000|2021-09-17 09:50:50|12177.9|12177.9|12177.67|12177.67|12178.56|12178.56|12176.01|12176.01|0
1631872260000|2021-09-17 09:51:00|12179.25|12179.25|12181.6|12181.6|12181.6|12181.6|12179.25|12179.25|0
1631872270000|2021-09-17 09:51:10|12181.46|12181.46|12182.96|12182.96|12183.37|12183.37|12179.81|12179.81|0
1631872280000|2021-09-17 09:51:20|12182.72|12182.72|12184.51|12184.51|12185.23|12185.23|12182.72|12182.72|0
1631872290000|2021-09-17 09:51:30|12184.87|12184.87|12182.35|12182.35|12186.61|12186.61|12182.35|12182.35|0
1631872300000|2021-09-17 09:51:40|12180.12|12180.12|12179.39|12179.39|12180.53|12180.53|12178.2|12178.2|0
1631872310000|2021-09-17 09:51:50|12179.91|12179.91|12184.5|12184.5|12184.52|12184.52|12179.83|12179.83|0
1631872320000|2021-09-17 09:52:00|12184.45|12184.45|12182.91|12182.91|12184.45|12184.45|12182.91|12182.91|0
1631872330000|2021-09-17 09:52:10|12182.4|12182.4|12181.16|12181.16|12182.92|12182.92|12180.15|12180.15|0
1631872340000|2021-09-17 09:52:20|12181.08|12181.08|12177.75|12177.75|12181.08|12181.08|12177.32|12177.32|0
1631872350000|2021-09-17 09:52:30|12177.92|12177.92|12175.15|12175.15|12179.65|12179.65|12174.77|12174.77|0
1631872360000|2021-09-17 09:52:40|12174.72|12174.72|12174.13|12174.13|12174.84|12174.84|12173.81|12173.81|0
1631872370000|2021-09-17 09:52:50|12174.06|12174.06|12178.85|12178.85|12178.85|12178.85|12173.05|12173.05|0
1631872380000|2021-09-17 09:53:00|12178.75|12178.75|12180.54|12180.54|12182.14|12182.14|12178.75|12178.75|0
1631872390000|2021-09-17 09:53:10|12180.13|12180.13|12176.24|12176.24|12180.13|12180.13|12176.24|12176.24|0
1631872400000|2021-09-17 09:53:20|12175.83|12175.83|12176.23|12176.23|12178.25|12178.25|12175.02|12175.02|0
1631872410000|2021-09-17 09:53:30|12176.11|12176.11|12171.98|12171.98|12176.11|12176.11|12171.77|12171.77|0
1631872420000|2021-09-17 09:53:40|12174.36|12174.36|12178.13|12178.13|12179.1|12179.1|12174.36|12174.36|0
1631872430000|2021-09-17 09:53:50|12178.05|12178.05|12177.24|12177.24|12178.58|12178.58|12177.24|12177.24|0
1631872440000|2021-09-17 09:54:00|12177.69|12177.69|12171.29|12171.29|12179.17|12179.17|12170.43|12170.43|0
1631872450000|2021-09-17 09:54:10|12170.06|12170.06|12171.88|12171.88|12172.96|12172.96|12169.56|12169.56|0
1631872460000|2021-09-17 09:54:20|12172.5|12172.5|12173.35|12173.35|12173.35|12173.35|12169.86|12169.86|0
1631872470000|2021-09-17 09:54:30|12173.72|12173.72|12173.59|12173.59|12175.15|12175.15|12173.59|12173.59|0
1631872480000|2021-09-17 09:54:40|12175|12175|12174.88|12174.88|12175|12175|12172.45|12172.45|0
1631872490000|2021-09-17 09:54:50|12173.87|12173.87|12175.9|12175.9|12175.9|12175.9|12172.03|12172.03|0
1631872500000|2021-09-17 09:55:00|12175.61|12175.61|12161.28|12161.28|12177.85|12177.85|12161.28|12161.28|0
1631872510000|2021-09-17 09:55:10|12161.41|12161.41|12165.18|12165.18|12166.24|12166.24|12160.3|12160.3|0
1631872520000|2021-09-17 09:55:20|12165.1|12165.1|12163.1|12163.1|12165.1|12165.1|12161.86|12161.86|0
1631872530000|2021-09-17 09:55:30|12162.8|12162.8|12164.13|12164.13|12164.13|12164.13|12162.8|12162.8|0
1631872540000|2021-09-17 09:55:40|12163.69|12163.69|12169.42|12169.42|12170.13|12170.13|12163.69|12163.69|0
1631872550000|2021-09-17 09:55:50|12169.08|12169.08|12168.86|12168.86|12169.08|12169.08|12168.08|12168.08|0
1631872560000|2021-09-17 09:56:00|12168.58|12168.58|12166.38|12166.38|12169|12169|12166.38|12166.38|0
1631872570000|2021-09-17 09:56:10|12166.2|12166.2|12168.55|12168.55|12169.17|12169.17|12165.47|12165.47|0
1631872580000|2021-09-17 09:56:20|12168.14|12168.14|12168.94|12168.94|12168.94|12168.94|12167.98|12167.98|0
1631872590000|2021-09-17 09:56:30|12169.31|12169.31|12169.11|12169.11|12170.34|12170.34|12168.63|12168.63|0
1631872600000|2021-09-17 09:56:40|12169.04|12169.04|12172.12|12172.12|12172.82|12172.82|12169.04|12169.04|0
1631872610000|2021-09-17 09:56:50|12170.88|12170.88|12168.97|12168.97|12170.88|12170.88|12167.5|12167.5|0
1631872620000|2021-09-17 09:57:00|12169.01|12169.01|12160.35|12160.35|12169.8|12169.8|12160.35|12160.35|0
1631872630000|2021-09-17 09:57:10|12159.34|12159.34|12166.37|12166.37|12166.44|12166.44|12159.26|12159.26|0
1631872640000|2021-09-17 09:57:20|12164.44|12164.44|12165.93|12165.93|12165.93|12165.93|12162.2|12162.2|0
1631872650000|2021-09-17 09:57:30|12166.55|12166.55|12164.58|12164.58|12166.55|12166.55|12164.58|12164.58|0
1631872660000|2021-09-17 09:57:40|12164.14|12164.14|12165.2|12165.2|12165.2|12165.2|12162.1|12162.1|0
1631872670000|2021-09-17 09:57:50|12164.51|12164.51|12168.52|12168.52|12168.52|12168.52|12164.51|12164.51|0
1631872680000|2021-09-17 09:58:00|12168.3|12168.3|12166.21|12166.21|12168.3|12168.3|12165.53|12165.53|0
1631872690000|2021-09-17 09:58:10|12165.8|12165.8|12171.73|12171.73|12172.09|12172.09|12165.8|12165.8|0
1631872700000|2021-09-17 09:58:20|12171.16|12171.16|12172.64|12172.64|12172.64|12172.64|12170.38|12170.38|0
1631872710000|2021-09-17 09:58:30|12171.91|12171.91|12171.46|12171.46|12173.26|12173.26|12170.75|12170.75|0
1631872720000|2021-09-17 09:58:40|12170.03|12170.03|12173.92|12173.92|12174.46|12174.46|12170.03|12170.03|0
1631872730000|2021-09-17 09:58:50|12172.41|12172.41|12173.44|12173.44|12173.44|12173.44|12171.08|12171.08|0
1631872740000|2021-09-17 09:59:00|12173.94|12173.94|12171.47|12171.47|12176.64|12176.64|12171.47|12171.47|0
1631872750000|2021-09-17 09:59:10|12170.24|12170.24|12177.2|12177.2|12177.56|12177.56|12170.24|12170.24|0
1631872760000|2021-09-17 09:59:20|12176.38|12176.38|12179.48|12179.48|12179.48|12179.48|12175.72|12175.72|0
1631872770000|2021-09-17 09:59:30|12180.68|12180.68|12182.58|12182.58|12182.58|12182.58|12179.65|12179.65|0
1631872780000|2021-09-17 09:59:40|12182.42|12182.42|12182.49|12182.49|12182.49|12182.49|12180.97|12180.97|0
1631872790000|2021-09-17 09:59:50|12182.28|12182.28|12185.02|12185.02|12185.02|12185.02|12182.28|12182.28|0
1631872800000|2021-09-17 10:00:00|12186.98|12186.98|12183.21|12183.21|12188.18|12188.18|12181.82|12181.82|0
1631872810000|2021-09-17 10:00:10|12182.88|12182.88|12181.43|12181.43|12182.88|12182.88|12181.25|12181.25|0
1631872830000|2021-09-17 10:00:30|12181|12181|12176.83|12176.83|12181|12181|12176.83|12176.83|0
1631872840000|2021-09-17 10:00:40|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|0
1631872860000|2021-09-17 10:01:00|12175.96|12175.96|12171.5|12171.5|12175.96|12175.96|12171.5|12171.5|0
1631872870000|2021-09-17 10:01:10|12170.96|12170.96|12171.17|12171.17|12171.17|12171.17|12170.96|12170.96|0
1631872880000|2021-09-17 10:01:20|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|0
1631872920000|2021-09-17 10:02:00|12172.86|12172.86|12172.69|12172.69|12172.86|12172.86|12172.69|12172.69|0
1631872950000|2021-09-17 10:02:30|12172.54|12172.54|12172.3|12172.3|12172.54|12172.54|12172.3|12172.3|0
1631872970000|2021-09-17 10:02:50|12172.03|12172.03|12171.03|12171.03|12172.03|12172.03|12171.03|12171.03|0
1631872980000|2021-09-17 10:03:00|12170.62|12170.62|12165.62|12165.62|12170.62|12170.62|12165.62|12165.62|0
1631873000000|2021-09-17 10:03:20|12165.96|12165.96|12164.62|12164.62|12165.96|12165.96|12164.62|12164.62|0
1631873010000|2021-09-17 10:03:30|12164.19|12164.19|12158.79|12158.79|12164.19|12164.19|12158.79|12158.79|0
1631873020000|2021-09-17 10:03:40|12158.38|12158.38|12158.08|12158.08|12158.38|12158.38|12157.31|12157.31|0
1631873030000|2021-09-17 10:03:50|12158.29|12158.29|12153.41|12153.41|12158.29|12158.29|12153.41|12153.41|0
1631873040000|2021-09-17 10:04:00|12155.42|12155.42|12156.65|12156.65|12156.65|12156.65|12155.42|12155.42|0
1631873050000|2021-09-17 10:04:10|12156.19|12156.19|12156.19|12156.19|12156.19|12156.19|12156.19|12156.19|0
1631873060000|2021-09-17 10:04:20|12157.19|12157.19|12156.92|12156.92|12157.19|12157.19|12156.92|12156.92|0
1631873070000|2021-09-17 10:04:30|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|0
1631873100000|2021-09-17 10:05:00|12158.6|12158.6|12160.45|12160.45|12160.45|12160.45|12158.6|12158.6|0
1631873120000|2021-09-17 10:05:20|12160.62|12160.62|12160.62|12160.62|12160.62|12160.62|12160.62|12160.62|0
1631873140000|2021-09-17 10:05:40|12161.62|12161.62|12161.62|12161.62|12161.62|12161.62|12161.62|12161.62|0
1631873150000|2021-09-17 10:05:50|12161.84|12161.84|12163.46|12163.46|12163.46|12163.46|12161.84|12161.84|0
1631873160000|2021-09-17 10:06:00|12163.24|12163.24|12162.93|12162.93|12163.32|12163.32|12162.93|12162.93|0
1631873170000|2021-09-17 10:06:10|12163.36|12163.36|12163.63|12163.63|12163.63|12163.63|12163.36|12163.36|0
1631873200000|2021-09-17 10:06:40|12163.28|12163.28|12163.28|12163.28|12163.28|12163.28|12163.28|12163.28|0
1631873210000|2021-09-17 10:06:50|12163.61|12163.61|12167.03|12167.03|12167.03|12167.03|12163.61|12163.61|0
1631873220000|2021-09-17 10:07:00|12167.05|12167.05|12166.83|12166.83|12167.05|12167.05|12166.83|12166.83|0
1631873250000|2021-09-17 10:07:30|12166.15|12166.15|12166.15|12166.15|12166.15|12166.15|12166.15|12166.15|0
1631873260000|2021-09-17 10:07:40|12165.84|12165.84|12165.41|12165.41|12165.84|12165.84|12165.41|12165.41|0
1631873270000|2021-09-17 10:07:50|12166.64|12166.64|12166.53|12166.53|12166.64|12166.64|12166.53|12166.53|0
1631873300000|2021-09-17 10:08:20|12166.31|12166.31|12166.31|12166.31|12166.31|12166.31|12166.31|12166.31|0
1631873330000|2021-09-17 10:08:50|12166.74|12166.74|12166.96|12166.96|12166.96|12166.96|12166.74|12166.74|0
1631873340000|2021-09-17 10:09:00|12167.32|12167.32|12167.72|12167.72|12167.72|12167.72|12167.32|12167.32|0
1631873360000|2021-09-17 10:09:20|12170.14|12170.14|12170.38|12170.38|12170.49|12170.49|12170.14|12170.14|0
1631873380000|2021-09-17 10:09:40|12171.61|12171.61|12171.61|12171.61|12171.61|12171.61|12171.61|12171.61|0
1631873400000|2021-09-17 10:10:00|12172.32|12172.32|12172.36|12172.36|12172.36|12172.36|12172.32|12172.32|0
1631873430000|2021-09-17 10:10:30|12172.57|12172.57|12170.66|12170.66|12173.09|12173.09|12170.66|12170.66|0
1631873440000|2021-09-17 10:10:40|12170.85|12170.85|12170.85|12170.85|12170.85|12170.85|12170.85|12170.85|0
1631873450000|2021-09-17 10:10:50|12171.2|12171.2|12171.2|12171.2|12171.2|12171.2|12171.2|12171.2|0
1631873460000|2021-09-17 10:11:00|12171.18|12171.18|12171.2|12171.2|12171.2|12171.2|12171.18|12171.18|0
1631873470000|2021-09-17 10:11:10|12170.93|12170.93|12170.32|12170.32|12170.93|12170.93|12169.7|12169.7|0
1631873480000|2021-09-17 10:11:20|12170.59|12170.59|12170.59|12170.59|12170.59|12170.59|12170.59|12170.59|0
1631873490000|2021-09-17 10:11:30|12170.24|12170.24|12171.35|12171.35|12171.35|12171.35|12170.24|12170.24|0
1631873520000|2021-09-17 10:12:00|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|0
1631873530000|2021-09-17 10:12:10|12173.02|12173.02|12173.02|12173.02|12173.02|12173.02|12173.02|12173.02|0
1631873580000|2021-09-17 10:13:00|12173.67|12173.67|12174.19|12174.19|12174.19|12174.19|12173.67|12173.67|0
1631873600000|2021-09-17 10:13:20|12175.42|12175.42|12175.93|12175.93|12175.93|12175.93|12175.42|12175.42|0
1631873610000|2021-09-17 10:13:30|12176.01|12176.01|12177.34|12177.34|12177.34|12177.34|12176.01|12176.01|0
1631873630000|2021-09-17 10:13:50|12177.77|12177.77|12177.99|12177.99|12177.99|12177.99|12177.77|12177.77|0
1631873640000|2021-09-17 10:14:00|12178.7|12178.7|12178.7|12178.7|12178.7|12178.7|12178.7|12178.7|0
1631873660000|2021-09-17 10:14:20|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|0
1631873670000|2021-09-17 10:14:30|12179.95|12179.95|12182.18|12182.18|12182.18|12182.18|12179.95|12179.95|0
1631873680000|2021-09-17 10:14:40|12182.39|12182.39|12182.73|12182.73|12182.73|12182.73|12182.39|12182.39|0
1631873700000|2021-09-17 10:15:00|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|0
1631873730000|2021-09-17 10:15:30|12183.12|12183.12|12182.68|12182.68|12183.12|12183.12|12182.68|12182.68|0
1631873740000|2021-09-17 10:15:40|12182.9|12182.9|12182.9|12182.9|12182.9|12182.9|12182.9|12182.9|0
1631873760000|2021-09-17 10:16:00|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|0
1631873780000|2021-09-17 10:16:20|12183.98|12183.98|12185.76|12185.76|12185.76|12185.76|12183.98|12183.98|0
1631873820000|2021-09-17 10:17:00|12186.46|12186.46|12186.46|12186.46|12186.46|12186.46|12186.46|12186.46|0
1631873840000|2021-09-17 10:17:20|12187.47|12187.47|12186.46|12186.46|12187.47|12187.47|12186.46|12186.46|0
1631873860000|2021-09-17 10:17:40|12186.63|12186.63|12186.8|12186.8|12186.8|12186.8|12186.63|12186.63|0
1631873880000|2021-09-17 10:18:00|12187.21|12187.21|12187.21|12187.21|12187.21|12187.21|12187.21|12187.21|0
1631873890000|2021-09-17 10:18:10|12187.98|12187.98|12188.24|12188.24|12188.24|12188.24|12187.98|12187.98|0
1631873900000|2021-09-17 10:18:20|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|0
1631873910000|2021-09-17 10:18:30|12188.95|12188.95|12190.96|12190.96|12190.96|12190.96|12188.95|12188.95|0
1631873920000|2021-09-17 10:18:40|12190.72|12190.72|12190.65|12190.65|12190.72|12190.72|12190.65|12190.65|0
1631873940000|2021-09-17 10:19:00|12190.4|12190.4|12190.4|12190.4|12190.4|12190.4|12190.4|12190.4|0
1631873950000|2021-09-17 10:19:10|12190.16|12190.16|12190.6|12190.6|12190.6|12190.6|12190.16|12190.16|0
1631873970000|2021-09-17 10:19:30|12189.59|12189.59|12188.36|12188.36|12189.59|12189.59|12188.36|12188.36|0
1631873990000|2021-09-17 10:19:50|12188.2|12188.2|12186.97|12186.97|12188.2|12188.2|12186.97|12186.97|0
1631874010000|2021-09-17 10:20:10|12186.86|12186.86|12186.65|12186.65|12186.86|12186.86|12186.65|12186.65|0
1631874020000|2021-09-17 10:20:20|12187.65|12187.65|12183.63|12183.63|12187.65|12187.65|12183.63|12183.63|0
1631874050000|2021-09-17 10:20:50|12184.4|12184.4|12184.4|12184.4|12184.4|12184.4|12184.4|12184.4|0
1631874070000|2021-09-17 10:21:10|12184.04|12184.04|12182.46|12182.46|12184.04|12184.04|12182.46|12182.46|0
1631874080000|2021-09-17 10:21:20|12182.81|12182.81|12183.33|12183.33|12183.33|12183.33|12182.81|12182.81|0
1631874130000|2021-09-17 10:22:10|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|0
1631874140000|2021-09-17 10:22:20|12182.4|12182.4|12181.91|12181.91|12182.4|12182.4|12181.91|12181.91|0
1631874150000|2021-09-17 10:22:30|12180.5|12180.5|12180.91|12180.91|12181.31|12181.31|12180.5|12180.5|0
1631874160000|2021-09-17 10:22:40|12179.16|12179.16|12178.78|12178.78|12179.16|12179.16|12178.78|12178.78|0
1631874170000|2021-09-17 10:22:50|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|0
1631874180000|2021-09-17 10:23:00|12178.02|12178.02|12178.02|12178.02|12178.02|12178.02|12178.02|12178.02|0
1631874210000|2021-09-17 10:23:30|12177.81|12177.81|12177.81|12177.81|12177.81|12177.81|12177.81|12177.81|0
1631874230000|2021-09-17 10:23:50|12177.65|12177.65|12175.69|12175.69|12177.65|12177.65|12175.69|12175.69|0
1631874240000|2021-09-17 10:24:00|12175.45|12175.45|12174.95|12174.95|12175.45|12175.45|12174.95|12174.95|0
1631874250000|2021-09-17 10:24:10|12174.8|12174.8|12171.8|12171.8|12174.8|12174.8|12171.8|12171.8|0
1631874260000|2021-09-17 10:24:20|12171.75|12171.75|12172.8|12172.8|12172.85|12172.85|12171.75|12171.75|0
1631874270000|2021-09-17 10:24:30|12173.81|12173.81|12173.81|12173.81|12173.81|12173.81|12173.81|12173.81|0
1631874280000|2021-09-17 10:24:40|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|0
1631874290000|2021-09-17 10:24:50|12174.59|12174.59|12175.6|12175.6|12175.6|12175.6|12174.59|12174.59|0
1631874300000|2021-09-17 10:25:00|12174.59|12174.59|12173.1|12173.1|12174.59|12174.59|12173.1|12173.1|0
1631874320000|2021-09-17 10:25:20|12172.83|12172.83|12173.19|12173.19|12173.19|12173.19|12172.83|12172.83|0
1631874350000|2021-09-17 10:25:50|12173.34|12173.34|12173.18|12173.18|12173.7|12173.7|12173.18|12173.18|0
1631874360000|2021-09-17 10:26:00|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|0
1631874390000|2021-09-17 10:26:30|12172.38|12172.38|12171.87|12171.87|12172.38|12172.38|12171.87|12171.87|0
1631874400000|2021-09-17 10:26:40|12171.69|12171.69|12171.69|12171.69|12171.69|12171.69|12171.69|12171.69|0
1631874410000|2021-09-17 10:26:50|12170.46|12170.46|12170.46|12170.46|12170.46|12170.46|12170.46|12170.46|0
1631874430000|2021-09-17 10:27:10|12170.87|12170.87|12171.03|12171.03|12171.03|12171.03|12170.87|12170.87|0
1631874450000|2021-09-17 10:27:30|12171.29|12171.29|12173.36|12173.36|12173.36|12173.36|12171.21|12171.21|0
1631874460000|2021-09-17 10:27:40|12172.36|12172.36|12173.22|12173.22|12173.22|12173.22|12172.36|12172.36|0
1631874470000|2021-09-17 10:27:50|12172.22|12172.22|12172.22|12172.22|12172.22|12172.22|12172.22|12172.22|0
1631874480000|2021-09-17 10:28:00|12171.57|12171.57|12173.01|12173.01|12173.01|12173.01|12171.57|12171.57|0
1631874500000|2021-09-17 10:28:20|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|0
1631874540000|2021-09-17 10:29:00|12174|12174|12173.87|12173.87|12174.09|12174.09|12173.87|12173.87|0
1631874550000|2021-09-17 10:29:10|12173.83|12173.83|12174.71|12174.71|12174.84|12174.84|12173.83|12173.83|0
1631874560000|2021-09-17 10:29:20|12174.4|12174.4|12174.4|12174.4|12174.4|12174.4|12174.4|12174.4|0
1631874580000|2021-09-17 10:29:40|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|0
1631874590000|2021-09-17 10:29:50|12174.18|12174.18|12174.18|12174.18|12174.18|12174.18|12174.18|12174.18|0
1631874600000|2021-09-17 10:30:00|12173.17|12173.17|12174.18|12174.18|12174.18|12174.18|12173.17|12173.17|0
1631874610000|2021-09-17 10:30:10|12174.71|12174.71|12174.89|12174.89|12174.89|12174.89|12174.71|12174.71|0
1631874630000|2021-09-17 10:30:30|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|0
1631874640000|2021-09-17 10:30:40|12174.75|12174.75|12174.75|12174.75|12174.75|12174.75|12174.75|12174.75|0
1631874650000|2021-09-17 10:30:50|12175.02|12175.02|12175.02|12175.02|12175.02|12175.02|12175.02|12175.02|0
1631874660000|2021-09-17 10:31:00|12176.02|12176.02|12176.06|12176.06|12176.06|12176.06|12176.02|12176.02|0
1631874670000|2021-09-17 10:31:10|12175.95|12175.95|12175.95|12175.95|12175.95|12175.95|12175.95|12175.95|0
1631874720000|2021-09-17 10:32:00|12174.95|12174.95|12174.95|12174.95|12174.95|12174.95|12174.95|12174.95|0
1631874730000|2021-09-17 10:32:10|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|0
1631874740000|2021-09-17 10:32:20|12174.6|12174.6|12174.6|12174.6|12174.6|12174.6|12174.6|12174.6|0
1631874790000|2021-09-17 10:33:10|12173.6|12173.6|12172.37|12172.37|12173.6|12173.6|12172.37|12172.37|0
1631874850000|2021-09-17 10:34:10|12172.72|12172.72|12172.72|12172.72|12172.72|12172.72|12172.72|12172.72|0
1631874870000|2021-09-17 10:34:30|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|0
1631874880000|2021-09-17 10:34:40|12173.9|12173.9|12173.9|12173.9|12173.9|12173.9|12173.9|12173.9|0
1631874900000|2021-09-17 10:35:00|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|0
1631874910000|2021-09-17 10:35:10|12175.91|12175.91|12176.39|12176.39|12176.39|12176.39|12175.91|12175.91|0
1631874940000|2021-09-17 10:35:40|12176.8|12176.8|12176.8|12176.8|12176.8|12176.8|12176.8|12176.8|0
1631874970000|2021-09-17 10:36:10|12176.58|12176.58|12176.63|12176.63|12176.8|12176.8|12176.58|12176.58|0
1631874980000|2021-09-17 10:36:20|12177.04|12177.04|12177.04|12177.04|12177.04|12177.04|12177.04|12177.04|0
1631874990000|2021-09-17 10:36:30|12176.75|12176.75|12176.75|12176.75|12176.75|12176.75|12176.75|12176.75|0
1631875020000|2021-09-17 10:37:00|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|0
1631875030000|2021-09-17 10:37:10|12175.7|12175.7|12175.7|12175.7|12175.7|12175.7|12175.7|12175.7|0
1631875040000|2021-09-17 10:37:20|12174.47|12174.47|12174.47|12174.47|12174.47|12174.47|12174.47|12174.47|0
1631875060000|2021-09-17 10:37:40|12173.47|12173.47|12173.94|12173.94|12173.94|12173.94|12173.47|12173.47|0
1631875070000|2021-09-17 10:37:50|12173.7|12173.7|12173.7|12173.7|12173.7|12173.7|12173.7|12173.7|0
1631875080000|2021-09-17 10:38:00|12171.76|12171.76|12170.53|12170.53|12171.76|12171.76|12170.53|12170.53|0
1631875090000|2021-09-17 10:38:10|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|0
1631875100000|2021-09-17 10:38:20|12170.37|12170.37|12171.6|12171.6|12172.38|12172.38|12170.37|12170.37|0
1631875110000|2021-09-17 10:38:30|12172.61|12172.61|12174.02|12174.02|12174.02|12174.02|12172.61|12172.61|0
1631875140000|2021-09-17 10:39:00|12175.25|12175.25|12175.25|12175.25|12175.25|12175.25|12175.25|12175.25|0
1631875150000|2021-09-17 10:39:10|12175.12|12175.12|12175.12|12175.12|12175.12|12175.12|12175.12|12175.12|0
1631875160000|2021-09-17 10:39:20|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|0
1631875180000|2021-09-17 10:39:40|12174.69|12174.69|12174.69|12174.69|12174.69|12174.69|12174.69|12174.69|0
1631875200000|2021-09-17 10:40:00|12174.36|12174.36|12174.36|12174.36|12174.36|12174.36|12174.36|12174.36|0
1631875210000|2021-09-17 10:40:10|12174.77|12174.77|12175.18|12175.18|12175.18|12175.18|12174.77|12174.77|0
1631875220000|2021-09-17 10:40:20|12175.32|12175.32|12175.21|12175.21|12175.32|12175.32|12175.21|12175.21|0
1631875260000|2021-09-17 10:41:00|12175.68|12175.68|12174.67|12174.67|12175.68|12175.68|12174.67|12174.67|0
1631875300000|2021-09-17 10:41:40|12174.75|12174.75|12174.75|12174.75|12174.75|12174.75|12174.75|12174.75|0
1631875320000|2021-09-17 10:42:00|12174.32|12174.32|12172.91|12172.91|12174.32|12174.32|12172.5|12172.5|0
1631875340000|2021-09-17 10:42:20|12173.31|12173.31|12172.91|12172.91|12173.31|12173.31|12172.91|12172.91|0
1631875360000|2021-09-17 10:42:40|12171.67|12171.67|12171.67|12171.67|12171.67|12171.67|12171.67|12171.67|0
1631875370000|2021-09-17 10:42:50|12171.43|12171.43|12172.08|12172.08|12172.08|12172.08|12171.43|12171.43|0
1631875380000|2021-09-17 10:43:00|12170.07|12170.07|12169.15|12169.15|12170.07|12170.07|12168.85|12168.85|0
1631875400000|2021-09-17 10:43:20|12167.4|12167.4|12167.4|12167.4|12167.4|12167.4|12167.4|12167.4|0
1631875410000|2021-09-17 10:43:30|12166.99|12166.99|12166.99|12166.99|12166.99|12166.99|12166.99|12166.99|0
1631875430000|2021-09-17 10:43:50|12165.99|12165.99|12165.99|12165.99|12165.99|12165.99|12165.99|12165.99|0
1631875440000|2021-09-17 10:44:00|12164.76|12164.76|12165.76|12165.76|12165.76|12165.76|12164.76|12164.76|0
1631875470000|2021-09-17 10:44:30|12165.2|12165.2|12165.2|12165.2|12165.2|12165.2|12165.2|12165.2|0
1631875500000|2021-09-17 10:45:00|12165.03|12165.03|12157.89|12157.89|12165.03|12165.03|12157.89|12157.89|0
1631875510000|2021-09-17 10:45:10|12156.96|12156.96|12156.96|12156.96|12156.96|12156.96|12156.96|12156.96|0
1631875520000|2021-09-17 10:45:20|12157.05|12157.05|12155.04|12155.04|12157.05|12157.05|12155.04|12155.04|0
1631875530000|2021-09-17 10:45:30|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|0
1631875540000|2021-09-17 10:45:40|12156.35|12156.35|12157.35|12157.35|12158.36|12158.36|12156.35|12156.35|0
1631875560000|2021-09-17 10:46:00|12158.58|12158.58|12158.58|12158.58|12158.58|12158.58|12158.58|12158.58|0
1631875580000|2021-09-17 10:46:20|12159.81|12159.81|12159.81|12159.81|12159.81|12159.81|12159.81|12159.81|0
1631875600000|2021-09-17 10:46:40|12159.57|12159.57|12159.57|12159.57|12159.57|12159.57|12159.57|12159.57|0
1631875610000|2021-09-17 10:46:50|12159.33|12159.33|12161.99|12161.99|12161.99|12161.99|12159.33|12159.33|0
1631875620000|2021-09-17 10:47:00|12164|12164|12164|12164|12164|12164|12164|12164|0
1631875670000|2021-09-17 10:47:50|12164.22|12164.22|12164.63|12164.63|12164.63|12164.63|12164.22|12164.22|0
1631875680000|2021-09-17 10:48:00|12164.98|12164.98|12165.11|12165.11|12165.52|12165.52|12164.98|12164.98|0
1631875690000|2021-09-17 10:48:10|12164.9|12164.9|12164.49|12164.49|12164.9|12164.9|12164.49|12164.49|0
1631875720000|2021-09-17 10:48:40|12165.5|12165.5|12165.5|12165.5|12165.5|12165.5|12165.5|12165.5|0
1631875730000|2021-09-17 10:48:50|12166.01|12166.01|12166.01|12166.01|12166.01|12166.01|12166.01|12166.01|0
1631875740000|2021-09-17 10:49:00|12165.6|12165.6|12163.86|12163.86|12165.6|12165.6|12163.86|12163.86|0
1631875750000|2021-09-17 10:49:10|12165.09|12165.09|12166.08|12166.08|12166.32|12166.32|12165.09|12165.09|0
1631875770000|2021-09-17 10:49:30|12167.85|12167.85|12167.85|12167.85|12167.85|12167.85|12167.85|12167.85|0
1631875780000|2021-09-17 10:49:40|12168.11|12168.11|12168.47|12168.47|12168.47|12168.47|12168.11|12168.11|0
1631875790000|2021-09-17 10:49:50|12168.82|12168.82|12169.35|12169.35|12169.35|12169.35|12168.82|12168.82|0
1631875820000|2021-09-17 10:50:20|12169.52|12169.52|12169.52|12169.52|12169.52|12169.52|12169.52|12169.52|0
1631875830000|2021-09-17 10:50:30|12169.11|12169.11|12168.11|12168.11|12169.11|12169.11|12168.11|12168.11|0
1631875880000|2021-09-17 10:51:20|12167.75|12167.75|12168.11|12168.11|12168.11|12168.11|12167.75|12167.75|0
1631875900000|2021-09-17 10:51:40|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|0
1631875910000|2021-09-17 10:51:50|12168.29|12168.29|12167.24|12167.24|12168.29|12168.29|12167.24|12167.24|0
1631875920000|2021-09-17 10:52:00|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|0
1631875940000|2021-09-17 10:52:20|12167.38|12167.38|12167.38|12167.38|12167.38|12167.38|12167.38|12167.38|0
1631875970000|2021-09-17 10:52:50|12167.49|12167.49|12167.49|12167.49|12167.49|12167.49|12167.49|12167.49|0
1631875980000|2021-09-17 10:53:00|12166.56|12166.56|12166.09|12166.09|12167.21|12167.21|12166.09|12166.09|0
1631875990000|2021-09-17 10:53:10|12165.09|12165.09|12165.09|12165.09|12165.09|12165.09|12165.09|12165.09|0
1631876000000|2021-09-17 10:53:20|12164.73|12164.73|12164.73|12164.73|12164.73|12164.73|12164.73|12164.73|0
1631876020000|2021-09-17 10:53:40|12164.91|12164.91|12164.74|12164.74|12164.91|12164.91|12164.74|12164.74|0
1631876040000|2021-09-17 10:54:00|12164.68|12164.68|12164.68|12164.68|12164.68|12164.68|12164.68|12164.68|0
1631876050000|2021-09-17 10:54:10|12164.6|12164.6|12164.56|12164.56|12164.6|12164.6|12164.56|12164.56|0
1631876100000|2021-09-17 10:55:00|12165.57|12165.57|12166|12166|12166|12166|12165.57|12165.57|0
1631876130000|2021-09-17 10:55:30|12165.9|12165.9|12165.68|12165.68|12165.9|12165.9|12165.68|12165.68|0
1631876140000|2021-09-17 10:55:40|12165.17|12165.17|12164.76|12164.76|12165.17|12165.17|12164.76|12164.76|0
1631876150000|2021-09-17 10:55:50|12164.96|12164.96|12164.96|12164.96|12164.96|12164.96|12164.96|12164.96|0
1631876160000|2021-09-17 10:56:00|12163.73|12163.73|12164.09|12164.09|12164.09|12164.09|12163.73|12163.73|0
1631876170000|2021-09-17 10:56:10|12163.87|12163.87|12163.87|12163.87|12163.87|12163.87|12163.87|12163.87|0
1631876180000|2021-09-17 10:56:20|12164.09|12164.09|12163.57|12163.57|12164.09|12164.09|12163.57|12163.57|0
1631876200000|2021-09-17 10:56:40|12163.16|12163.16|12161.97|12161.97|12163.16|12163.16|12161.93|12161.93|0
1631876220000|2021-09-17 10:57:00|12162.18|12162.18|12161.83|12161.83|12162.18|12162.18|12161.83|12161.83|0
1631876240000|2021-09-17 10:57:20|12163.24|12163.24|12163.24|12163.24|12163.24|12163.24|12163.24|12163.24|0
1631876250000|2021-09-17 10:57:30|12164.47|12164.47|12164.47|12164.47|12164.47|12164.47|12164.47|12164.47|0
1631876260000|2021-09-17 10:57:40|12164.71|12164.71|12168.14|12168.14|12168.14|12168.14|12164.71|12164.71|0
1631876280000|2021-09-17 10:58:00|12168.66|12168.66|12168.66|12168.66|12168.66|12168.66|12168.66|12168.66|0
1631876290000|2021-09-17 10:58:10|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|0
1631876330000|2021-09-17 10:58:50|12167.65|12167.65|12167.65|12167.65|12167.65|12167.65|12167.65|12167.65|0
1631876340000|2021-09-17 10:59:00|12167.82|12167.82|12167.82|12167.82|12167.82|12167.82|12167.82|12167.82|0
1631876370000|2021-09-17 10:59:30|12169.05|12169.05|12169.05|12169.05|12169.05|12169.05|12169.05|12169.05|0
1631876380000|2021-09-17 10:59:40|12170.28|12170.28|12170.28|12170.28|12170.28|12170.28|12170.28|12170.28|0
1631876390000|2021-09-17 10:59:50|12169.87|12169.87|12169.74|12169.74|12169.87|12169.87|12169.74|12169.74|0
1631876400000|2021-09-17 11:00:00|12169.91|12169.91|12169.67|12169.67|12169.91|12169.91|12169.67|12169.67|0
1631876410000|2021-09-17 11:00:10|12169.91|12169.91|12169.91|12169.91|12169.91|12169.91|12169.91|12169.91|0
1631876430000|2021-09-17 11:00:30|12170.17|12170.17|12170.17|12170.17|12170.17|12170.17|12170.17|12170.17|0
1631876440000|2021-09-17 11:00:40|12171.97|12171.97|12171.97|12171.97|12171.97|12171.97|12171.97|12171.97|0
1631876460000|2021-09-17 11:01:00|12172.32|12172.32|12172.18|12172.18|12172.42|12172.42|12172.18|12172.18|0
1631876470000|2021-09-17 11:01:10|12172.59|12172.59|12172.42|12172.42|12172.59|12172.59|12172.42|12172.42|0
1631876480000|2021-09-17 11:01:20|12172.64|12172.64|12173.64|12173.64|12173.64|12173.64|12172.64|12172.64|0
1631876490000|2021-09-17 11:01:30|12173.88|12173.88|12173.88|12173.88|12173.88|12173.88|12173.88|12173.88|0
1631876510000|2021-09-17 11:01:50|12172.87|12172.87|12172.87|12172.87|12172.87|12172.87|12172.87|12172.87|0
1631876520000|2021-09-17 11:02:00|12172.52|12172.52|12171.51|12171.51|12172.52|12172.52|12171.51|12171.51|0
1631876540000|2021-09-17 11:02:20|12172.52|12172.52|12175.53|12175.53|12175.53|12175.53|12172.52|12172.52|0
1631876550000|2021-09-17 11:02:30|12175.07|12175.07|12175.12|12175.12|12175.12|12175.12|12175.07|12175.07|0
1631876560000|2021-09-17 11:02:40|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|0
1631876590000|2021-09-17 11:03:10|12174.78|12174.78|12174.78|12174.78|12174.78|12174.78|12174.78|12174.78|0
1631876600000|2021-09-17 11:03:20|12175.31|12175.31|12175.31|12175.31|12175.31|12175.31|12175.31|12175.31|0
1631876610000|2021-09-17 11:03:30|12176.32|12176.32|12176.32|12176.32|12176.32|12176.32|12176.32|12176.32|0
1631876620000|2021-09-17 11:03:40|12177.32|12177.32|12177.32|12177.32|12177.32|12177.32|12177.32|12177.32|0
1631876630000|2021-09-17 11:03:50|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|0
1631876640000|2021-09-17 11:04:00|12177.8|12177.8|12181.24|12181.24|12181.24|12181.24|12177.8|12177.8|0
1631876650000|2021-09-17 11:04:10|12181.67|12181.67|12181.67|12181.67|12181.67|12181.67|12181.67|12181.67|0
1631876670000|2021-09-17 11:04:30|12182.25|12182.25|12182.66|12182.66|12182.66|12182.66|12182.25|12182.25|0
1631876680000|2021-09-17 11:04:40|12183.89|12183.89|12184.62|12184.62|12184.62|12184.62|12183.89|12183.89|0
1631876690000|2021-09-17 11:04:50|12184.79|12184.79|12185.5|12185.5|12185.5|12185.5|12184.79|12184.79|0
1631876700000|2021-09-17 11:05:00|12185.86|12185.86|12185.93|12185.93|12186.01|12186.01|12185.86|12185.86|0
1631876710000|2021-09-17 11:05:10|12185.72|12185.72|12185.72|12185.72|12185.72|12185.72|12185.72|12185.72|0
1631876720000|2021-09-17 11:05:20|12186.13|12186.13|12186.13|12186.13|12186.13|12186.13|12186.13|12186.13|0
1631876730000|2021-09-17 11:05:30|12186.47|12186.47|12186.47|12186.47|12186.47|12186.47|12186.47|12186.47|0
1631876750000|2021-09-17 11:05:50|12186.64|12186.64|12186.47|12186.47|12186.64|12186.64|12186.47|12186.47|0
1631876790000|2021-09-17 11:06:30|12186.25|12186.25|12186.25|12186.25|12186.25|12186.25|12186.25|12186.25|0
1631876800000|2021-09-17 11:06:40|12187.48|12187.48|12187.48|12187.48|12187.48|12187.48|12187.48|12187.48|0
1631876810000|2021-09-17 11:06:50|12188.71|12188.71|12188.71|12188.71|12188.71|12188.71|12188.71|12188.71|0
1631876830000|2021-09-17 11:07:10|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|0
1631876840000|2021-09-17 11:07:20|12189.38|12189.38|12188.37|12188.37|12189.38|12189.38|12188.37|12188.37|0
1631876850000|2021-09-17 11:07:30|12186.89|12186.89|12186.89|12186.89|12186.89|12186.89|12186.89|12186.89|0
1631876870000|2021-09-17 11:07:50|12186.49|12186.49|12186.49|12186.49|12186.49|12186.49|12185.67|12185.67|0
1631876900000|2021-09-17 11:08:20|12186.66|12186.66|12186.66|12186.66|12186.66|12186.66|12186.66|12186.66|0
1631876910000|2021-09-17 11:08:30|12186.97|12186.97|12186.97|12186.97|12186.97|12186.97|12186.97|12186.97|0
1631876920000|2021-09-17 11:08:40|12186.7|12186.7|12186.7|12186.7|12186.7|12186.7|12186.7|12186.7|0
1631876930000|2021-09-17 11:08:50|12185.7|12185.7|12184.63|12184.63|12185.7|12185.7|12184.63|12184.63|0
1631877000000|2021-09-17 11:10:00|12184.78|12184.78|12184.78|12184.78|12184.78|12184.78|12184.78|12184.78|0
1631877010000|2021-09-17 11:10:10|12184.51|12184.51|12182.76|12182.76|12184.51|12184.51|12182.76|12182.76|0
1631877020000|2021-09-17 11:10:20|12182.5|12182.5|12183.56|12183.56|12183.56|12183.56|12182.5|12182.5|0
1631877030000|2021-09-17 11:10:30|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|0
1631877060000|2021-09-17 11:11:00|12181.96|12181.96|12181.96|12181.96|12181.96|12181.96|12181.96|12181.96|0
1631877140000|2021-09-17 11:12:20|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|0
1631877170000|2021-09-17 11:12:50|12181.06|12181.06|12181.3|12181.3|12181.49|12181.49|12181.06|12181.06|0
1631877190000|2021-09-17 11:13:10|12181.08|12181.08|12179.35|12179.35|12181.08|12181.08|12179.35|12179.35|0
1631877200000|2021-09-17 11:13:20|12179.61|12179.61|12179.61|12179.61|12179.61|12179.61|12179.61|12179.61|0
1631877210000|2021-09-17 11:13:30|12179.27|12179.27|12179.27|12179.27|12179.27|12179.27|12179.27|12179.27|0
1631877240000|2021-09-17 11:14:00|12179.06|12179.06|12178.43|12178.43|12179.06|12179.06|12178.43|12178.43|0
1631877250000|2021-09-17 11:14:10|12178.35|12178.35|12178.35|12178.35|12178.35|12178.35|12178.35|12178.35|0
1631877270000|2021-09-17 11:14:30|12177.12|12177.12|12178.28|12178.28|12178.46|12178.46|12177.12|12177.12|0
1631877280000|2021-09-17 11:14:40|12177.98|12177.98|12177.98|12177.98|12177.98|12177.98|12177.98|12177.98|0
1631877290000|2021-09-17 11:14:50|12177.87|12177.87|12177.79|12177.79|12177.87|12177.87|12177.79|12177.79|0
1631877300000|2021-09-17 11:15:00|12179.02|12179.02|12181.52|12181.52|12181.52|12181.52|12178.02|12178.02|0
1631877330000|2021-09-17 11:15:30|12181.93|12181.93|12182.01|12182.01|12182.19|12182.19|12181.93|12181.93|0
1631877340000|2021-09-17 11:15:40|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|0
1631877350000|2021-09-17 11:15:50|12182.04|12182.04|12182.04|12182.04|12182.04|12182.04|12182.04|12182.04|0
1631877360000|2021-09-17 11:16:00|12181.03|12181.03|12180.6|12180.6|12181.03|12181.03|12180.6|12180.6|0
1631877450000|2021-09-17 11:17:30|12180.87|12180.87|12179.85|12179.85|12181.08|12181.08|12179.85|12179.85|0
1631877460000|2021-09-17 11:17:40|12179.93|12179.93|12179.93|12179.93|12179.93|12179.93|12179.93|12179.93|0
1631877480000|2021-09-17 11:18:00|12178.92|12178.92|12178.92|12178.92|12178.92|12178.92|12178.92|12178.92|0
1631877490000|2021-09-17 11:18:10|12179.03|12179.03|12179.03|12179.03|12179.03|12179.03|12179.03|12179.03|0
1631877500000|2021-09-17 11:18:20|12178.74|12178.74|12178.52|12178.52|12178.74|12178.74|12178.52|12178.52|0
1631877530000|2021-09-17 11:18:50|12179.53|12179.53|12179.53|12179.53|12179.53|12179.53|12179.53|12179.53|0
1631877540000|2021-09-17 11:19:00|12179.87|12179.87|12180.52|12180.52|12180.52|12180.52|12179.87|12179.87|0
1631877570000|2021-09-17 11:19:30|12179.29|12179.29|12179.46|12179.46|12179.46|12179.46|12179.29|12179.29|0
1631877630000|2021-09-17 11:20:30|12179.86|12179.86|12179.19|12179.19|12180.05|12180.05|12179.19|12179.19|0
1631877640000|2021-09-17 11:20:40|12179.48|12179.48|12179.41|12179.41|12179.48|12179.48|12179.05|12179.05|0
1631877650000|2021-09-17 11:20:50|12178.18|12178.18|12178.11|12178.11|12178.25|12178.25|12178.03|12178.03|0
1631877660000|2021-09-17 11:21:00|12178.14|12178.14|12177.12|12177.12|12178.14|12178.14|12177.12|12177.12|0
1631877710000|2021-09-17 11:21:50|12175.89|12175.89|12176.04|12176.04|12176.04|12176.04|12175.89|12175.89|0
1631877720000|2021-09-17 11:22:00|12176.19|12176.19|12175.62|12175.62|12176.63|12176.63|12175.27|12175.27|0
1631877760000|2021-09-17 11:22:40|12174.62|12174.62|12175.62|12175.62|12175.62|12175.62|12174.62|12174.62|0
1631877770000|2021-09-17 11:22:50|12176.65|12176.65|12176.21|12176.21|12176.65|12176.65|12176.18|12176.18|0
1631877780000|2021-09-17 11:23:00|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|0
1631877790000|2021-09-17 11:23:10|12175.81|12175.81|12176.03|12176.03|12176.03|12176.03|12175.81|12175.81|0
1631877800000|2021-09-17 11:23:20|12178.04|12178.04|12178.04|12178.04|12178.04|12178.04|12178.04|12178.04|0
1631877810000|2021-09-17 11:23:30|12178.45|12178.45|12178.09|12178.09|12178.45|12178.45|12178.09|12178.09|0
1631877840000|2021-09-17 11:24:00|12178.2|12178.2|12178.2|12178.2|12178.2|12178.2|12178.2|12178.2|0
1631877870000|2021-09-17 11:24:30|12179.43|12179.43|12179.65|12179.65|12179.65|12179.65|12179.43|12179.43|0
1631877900000|2021-09-17 11:25:00|12179.13|12179.13|12178.91|12178.91|12179.13|12179.13|12178.91|12178.91|0
1631877910000|2021-09-17 11:25:10|12175.49|12175.49|12173.85|12173.85|12175.49|12175.49|12173.85|12173.85|0
1631877920000|2021-09-17 11:25:20|12172.85|12172.85|12174.21|12174.21|12174.36|12174.36|12171.35|12171.35|0
1631877930000|2021-09-17 11:25:30|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|0
1631877940000|2021-09-17 11:25:40|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|0
1631877950000|2021-09-17 11:25:50|12171.96|12171.96|12169.47|12169.47|12171.96|12171.96|12169.47|12169.47|0
1631877960000|2021-09-17 11:26:00|12170.47|12170.47|12170.88|12170.88|12170.88|12170.88|12169.88|12169.88|0
1631877970000|2021-09-17 11:26:10|12172.11|12172.11|12172.11|12172.11|12172.11|12172.11|12172.11|12172.11|0
1631878000000|2021-09-17 11:26:40|12172.28|12172.28|12172.28|12172.28|12172.28|12172.28|12172.28|12172.28|0
1631878010000|2021-09-17 11:26:50|12172.07|12172.07|12172.07|12172.07|12172.07|12172.07|12172.07|12172.07|0
1631878030000|2021-09-17 11:27:10|12171.85|12171.85|12171.44|12171.44|12171.85|12171.85|12171.44|12171.44|0
1631878040000|2021-09-17 11:27:20|12171.18|12171.18|12170.09|12170.09|12171.18|12171.18|12170.09|12170.09|0
1631878080000|2021-09-17 11:28:00|12169.68|12169.68|12169.68|12169.68|12169.68|12169.68|12169.68|12169.68|0
1631878130000|2021-09-17 11:28:50|12169.33|12169.33|12168.1|12168.1|12169.33|12169.33|12168.1|12168.1|0
1631878160000|2021-09-17 11:29:20|12168.17|12168.17|12168.17|12168.17|12168.17|12168.17|12168.17|12168.17|0
1631878180000|2021-09-17 11:29:40|12169.13|12169.13|12169.13|12169.13|12169.13|12169.13|12169.13|12169.13|0
1631878190000|2021-09-17 11:29:50|12169.4|12169.4|12171.63|12171.63|12171.63|12171.63|12169.4|12169.4|0
1631878200000|2021-09-17 11:30:00|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|0
1631878210000|2021-09-17 11:30:10|12172.42|12172.42|12169.09|12169.09|12172.42|12172.42|12169.09|12169.09|0
1631878220000|2021-09-17 11:30:20|12168.68|12168.68|12168.28|12168.28|12168.68|12168.68|12168.28|12168.28|0
1631878230000|2021-09-17 11:30:30|12168.42|12168.42|12168.42|12168.42|12168.42|12168.42|12168.42|12168.42|0
1631878250000|2021-09-17 11:30:50|12168.83|12168.83|12168.42|12168.42|12168.83|12168.83|12168.42|12168.42|0
1631878280000|2021-09-17 11:31:20|12168.01|12168.01|12168.01|12168.01|12168.01|12168.01|12168.01|12168.01|0
1631878290000|2021-09-17 11:31:30|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|0
1631878310000|2021-09-17 11:31:50|12169.45|12169.45|12169.69|12169.69|12169.69|12169.69|12169.45|12169.45|0
1631878330000|2021-09-17 11:32:10|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|0
1631878350000|2021-09-17 11:32:30|12169.63|12169.63|12169.84|12169.84|12169.84|12169.84|12169.63|12169.63|0
1631878370000|2021-09-17 11:32:50|12169.67|12169.67|12169.67|12169.67|12169.67|12169.67|12169.67|12169.67|0
1631878380000|2021-09-17 11:33:00|12169.96|12169.96|12167.95|12167.95|12169.96|12169.96|12167.95|12167.95|0
1631878420000|2021-09-17 11:33:40|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|0
1631878480000|2021-09-17 11:34:40|12166.29|12166.29|12167.29|12167.29|12167.29|12167.29|12166.29|12166.29|0
1631878500000|2021-09-17 11:35:00|12166.29|12166.29|12166.29|12166.29|12166.29|12166.29|12166.29|12166.29|0
1631878520000|2021-09-17 11:35:20|12166.32|12166.32|12166.32|12166.32|12166.32|12166.32|12166.32|12166.32|0
1631878530000|2021-09-17 11:35:30|12166.4|12166.4|12165.5|12165.5|12166.51|12166.51|12165.5|12165.5|0
1631878560000|2021-09-17 11:36:00|12166.51|12166.51|12166.51|12166.51|12166.51|12166.51|12166.51|12166.51|0
1631878580000|2021-09-17 11:36:20|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|0
1631878590000|2021-09-17 11:36:30|12166.8|12166.8|12166.72|12166.72|12166.8|12166.8|12166.72|12166.72|0
1631878600000|2021-09-17 11:36:40|12166.37|12166.37|12165.94|12165.94|12166.37|12166.37|12165.94|12165.94|0
1631878620000|2021-09-17 11:37:00|12167.17|12167.17|12167.39|12167.39|12167.39|12167.39|12167.17|12167.17|0
1631878650000|2021-09-17 11:37:30|12167.6|12167.6|12168.97|12168.97|12168.97|12168.97|12167.39|12167.39|0
1631878670000|2021-09-17 11:37:50|12169.35|12169.35|12169.35|12169.35|12169.35|12169.35|12169.35|12169.35|0
1631878680000|2021-09-17 11:38:00|12169.43|12169.43|12169.29|12169.29|12169.43|12169.43|12169.29|12169.29|0
1631878690000|2021-09-17 11:38:10|12169.45|12169.45|12169.81|12169.81|12169.81|12169.81|12169.45|12169.45|0
1631878700000|2021-09-17 11:38:20|12170.07|12170.07|12170.07|12170.07|12170.07|12170.07|12170.07|12170.07|0
1631878710000|2021-09-17 11:38:30|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|0
1631878720000|2021-09-17 11:38:40|12170.65|12170.65|12170.65|12170.65|12170.65|12170.65|12170.65|12170.65|0
1631878740000|2021-09-17 11:39:00|12170.57|12170.57|12170.57|12170.57|12170.57|12170.57|12170.57|12170.57|0
1631878750000|2021-09-17 11:39:10|12170.22|12170.22|12170.14|12170.14|12170.22|12170.22|12170.03|12170.03|0
1631878770000|2021-09-17 11:39:30|12170.22|12170.22|12170.14|12170.14|12170.22|12170.22|12170.14|12170.14|0
1631878780000|2021-09-17 11:39:40|12170.06|12170.06|12170.06|12170.06|12170.06|12170.06|12170.06|12170.06|0
1631878790000|2021-09-17 11:39:50|12169.71|12169.71|12169.71|12169.71|12169.71|12169.71|12169.71|12169.71|0
1631878800000|2021-09-17 11:40:00|12169.5|12169.5|12167.03|12167.03|12169.5|12169.5|12167.03|12167.03|0
1631878810000|2021-09-17 11:40:10|12166.03|12166.03|12166.03|12166.03|12166.03|12166.03|12166.03|12166.03|0
1631878820000|2021-09-17 11:40:20|12166.24|12166.24|12166.24|12166.24|12166.24|12166.24|12166.24|12166.24|0
1631878860000|2021-09-17 11:41:00|12165.81|12165.81|12165.81|12165.81|12165.81|12165.81|12165.81|12165.81|0
1631878900000|2021-09-17 11:41:40|12165.4|12165.4|12165.4|12165.4|12165.4|12165.4|12165.4|12165.4|0
1631878930000|2021-09-17 11:42:10|12165.29|12165.29|12165.22|12165.22|12165.29|12165.29|12165.22|12165.22|0
1631878960000|2021-09-17 11:42:40|12165|12165|12165|12165|12165|12165|12165|12165|0
1631878980000|2021-09-17 11:43:00|12164.92|12164.92|12163.92|12163.92|12164.92|12164.92|12163.92|12163.92|0
1631878990000|2021-09-17 11:43:10|12163.51|12163.51|12163.51|12163.51|12163.51|12163.51|12163.51|12163.51|0
1631879040000|2021-09-17 11:44:00|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|0
1631879050000|2021-09-17 11:44:10|12164.05|12164.05|12164.18|12164.18|12164.18|12164.18|12164.05|12164.05|0
1631879090000|2021-09-17 11:44:50|12165.19|12165.19|12165.31|12165.31|12165.31|12165.31|12165.08|12165.08|0
1631879100000|2021-09-17 11:45:00|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|0
1631879110000|2021-09-17 11:45:10|12165.65|12165.65|12166.88|12166.88|12166.88|12166.88|12165.65|12165.65|0
1631879120000|2021-09-17 11:45:20|12167.14|12167.14|12167.14|12167.14|12167.14|12167.14|12167.14|12167.14|0
1631879130000|2021-09-17 11:45:30|12167.01|12167.01|12167.01|12167.01|12167.01|12167.01|12167.01|12167.01|0
1631879140000|2021-09-17 11:45:40|12167.42|12167.42|12168.65|12168.65|12168.65|12168.65|12167.42|12167.42|0
1631879170000|2021-09-17 11:46:10|12169.13|12169.13|12169.64|12169.64|12169.85|12169.85|12169.13|12169.13|0
1631879200000|2021-09-17 11:46:40|12169.4|12169.4|12168.17|12168.17|12169.4|12169.4|12168.17|12168.17|0
1631879220000|2021-09-17 11:47:00|12166.94|12166.94|12166.94|12166.94|12166.94|12166.94|12166.42|12166.42|0
1631879260000|2021-09-17 11:47:40|12167.35|12167.35|12167.35|12167.35|12167.35|12167.35|12167.35|12167.35|0
1631879280000|2021-09-17 11:48:00|12167.7|12167.7|12167.7|12167.7|12167.7|12167.7|12167.7|12167.7|0
1631879300000|2021-09-17 11:48:20|12166.7|12166.7|12167.7|12167.7|12167.7|12167.7|12166.7|12166.7|0
1631879310000|2021-09-17 11:48:30|12167.87|12167.87|12167.87|12167.87|12167.87|12167.87|12167.87|12167.87|0
1631879320000|2021-09-17 11:48:40|12168.02|12168.02|12168.02|12168.02|12168.02|12168.02|12168.02|12168.02|0
1631879330000|2021-09-17 11:48:50|12167.91|12167.91|12167.91|12167.91|12167.91|12167.91|12167.91|12167.91|0
1631879340000|2021-09-17 11:49:00|12166.68|12166.68|12166.68|12166.68|12166.68|12166.68|12166.68|12166.68|0
1631879350000|2021-09-17 11:49:10|12166.33|12166.33|12166.27|12166.27|12166.68|12166.68|12166.27|12166.27|0
1631879390000|2021-09-17 11:49:50|12165.04|12165.04|12165.04|12165.04|12165.04|12165.04|12165.04|12165.04|0
1631879400000|2021-09-17 11:50:00|12164.52|12164.52|12164.52|12164.52|12164.52|12164.52|12164.52|12164.52|0
1631879410000|2021-09-17 11:50:10|12164.35|12164.35|12164.35|12164.35|12164.35|12164.35|12164.35|12164.35|0
1631879420000|2021-09-17 11:50:20|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|0
1631879440000|2021-09-17 11:50:40|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|0
1631879490000|2021-09-17 11:51:30|12166.16|12166.16|12166.16|12166.16|12166.16|12166.16|12166.16|12166.16|0
1631879500000|2021-09-17 11:51:40|12166.64|12166.64|12166.89|12166.89|12166.89|12166.89|12166.64|12166.64|0
1631879510000|2021-09-17 11:51:50|12167.15|12167.15|12167.15|12167.15|12167.15|12167.15|12167.15|12167.15|0
1631879520000|2021-09-17 11:52:00|12166.62|12166.62|12166.62|12166.62|12166.62|12166.62|12166.62|12166.62|0
1631879550000|2021-09-17 11:52:30|12165.39|12165.39|12164.62|12164.62|12165.39|12165.39|12164.62|12164.62|0
1631879570000|2021-09-17 11:52:50|12164.45|12164.45|12164.45|12164.45|12164.45|12164.45|12164.45|12164.45|0
1631879580000|2021-09-17 11:53:00|12164.12|12164.12|12164.12|12164.12|12164.12|12164.12|12164.12|12164.12|0
1631879600000|2021-09-17 11:53:20|12163.97|12163.97|12163.97|12163.97|12163.97|12163.97|12163.97|12163.97|0
1631879610000|2021-09-17 11:53:30|12164.37|12164.37|12163.37|12163.37|12164.64|12164.64|12163.37|12163.37|0
1631879620000|2021-09-17 11:53:40|12163.45|12163.45|12163.45|12163.45|12163.45|12163.45|12163.45|12163.45|0
1631879650000|2021-09-17 11:54:10|12162.44|12162.44|12161.8|12161.8|12162.44|12162.44|12161.8|12161.8|0
1631879660000|2021-09-17 11:54:20|12162.23|12162.23|12162.45|12162.45|12162.45|12162.45|12162.23|12162.23|0
1631879670000|2021-09-17 11:54:30|12162.48|12162.48|12162.48|12162.48|12162.48|12162.48|12162.48|12162.48|0
1631879680000|2021-09-17 11:54:40|12162.52|12162.52|12162.52|12162.52|12162.52|12162.52|12162.52|12162.52|0
1631879700000|2021-09-17 11:55:00|12162.11|12162.11|12161.89|12161.89|12162.11|12162.11|12161.89|12161.89|0
1631879710000|2021-09-17 11:55:10|12161.74|12161.74|12160.74|12160.74|12161.74|12161.74|12160.74|12160.74|0
1631879720000|2021-09-17 11:55:20|12160.33|12160.33|12159.81|12159.81|12160.33|12160.33|12159.81|12159.81|0
1631879730000|2021-09-17 11:55:30|12160.33|12160.33|12160.33|12160.33|12160.33|12160.33|12160.33|12160.33|0
1631879760000|2021-09-17 11:56:00|12159.97|12159.97|12160.33|12160.33|12160.33|12160.33|12159.97|12159.97|0
1631879770000|2021-09-17 11:56:10|12160.2|12160.2|12158.98|12158.98|12160.2|12160.2|12158.98|12158.98|0
1631879780000|2021-09-17 11:56:20|12158.16|12158.16|12158.16|12158.16|12158.16|12158.16|12158.16|12158.16|0
1631879790000|2021-09-17 11:56:30|12158.37|12158.37|12157.62|12157.62|12158.37|12158.37|12157.62|12157.62|0
1631879860000|2021-09-17 11:57:40|12158.85|12158.85|12158.85|12158.85|12158.85|12158.85|12158.85|12158.85|0
1631879890000|2021-09-17 11:58:10|12158.93|12158.93|12158.85|12158.85|12158.93|12158.93|12158.85|12158.85|0
1631879920000|2021-09-17 11:58:40|12159.28|12159.28|12159.28|12159.28|12159.28|12159.28|12159.28|12159.28|0
1631879940000|2021-09-17 11:59:00|12159.07|12159.07|12159.07|12159.07|12159.07|12159.07|12159.07|12159.07|0
1631879960000|2021-09-17 11:59:20|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|0
1631879980000|2021-09-17 11:59:40|12159.16|12159.16|12159.16|12159.16|12159.16|12159.16|12159.16|12159.16|0
1631880000000|2021-09-17 12:00:00|12158.68|12158.68|12157.43|12157.43|12158.68|12158.68|12157.43|12157.43|0
1631880020000|2021-09-17 12:00:20|12157.21|12157.21|12157.21|12157.21|12157.21|12157.21|12157.21|12157.21|0
1631880030000|2021-09-17 12:00:30|12158.98|12158.98|12159.6|12159.6|12159.6|12159.6|12158.98|12158.98|0
1631880040000|2021-09-17 12:00:40|12159.52|12159.52|12159.88|12159.88|12159.88|12159.88|12159.52|12159.52|0
1631880060000|2021-09-17 12:01:00|12159.52|12159.52|12159.15|12159.15|12159.74|12159.74|12159.15|12159.15|0
1631880070000|2021-09-17 12:01:10|12159.12|12159.12|12159.6|12159.6|12159.6|12159.6|12159.12|12159.12|0
1631880080000|2021-09-17 12:01:20|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|0
1631880110000|2021-09-17 12:01:50|12159.36|12159.36|12159.36|12159.36|12159.36|12159.36|12159.36|12159.36|0
1631880130000|2021-09-17 12:02:10|12159.05|12159.05|12159.05|12159.05|12159.05|12159.05|12159.05|12159.05|0
1631880140000|2021-09-17 12:02:20|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|0
1631880150000|2021-09-17 12:02:30|12157.26|12157.26|12157.77|12157.77|12157.77|12157.77|12157.26|12157.26|0
1631880180000|2021-09-17 12:03:00|12157.42|12157.42|12157.42|12157.42|12157.42|12157.42|12157.42|12157.42|0
1631880190000|2021-09-17 12:03:10|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|0
1631880220000|2021-09-17 12:03:40|12157.47|12157.47|12157.47|12157.47|12157.47|12157.47|12157.47|12157.47|0
1631880240000|2021-09-17 12:04:00|12157.42|12157.42|12157.67|12157.67|12157.67|12157.67|12157.42|12157.42|0
1631880270000|2021-09-17 12:04:30|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|0
1631880280000|2021-09-17 12:04:40|12157.67|12157.67|12157.67|12157.67|12157.67|12157.67|12157.67|12157.67|0
1631880290000|2021-09-17 12:04:50|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|0
1631880310000|2021-09-17 12:05:10|12156.37|12156.37|12156.37|12156.37|12156.37|12156.37|12156.37|12156.37|0
1631880320000|2021-09-17 12:05:20|12156.02|12156.02|12156.02|12156.02|12156.02|12156.02|12156.02|12156.02|0
1631880350000|2021-09-17 12:05:50|12155.84|12155.84|12155.53|12155.53|12155.84|12155.84|12155.31|12155.31|0
1631880360000|2021-09-17 12:06:00|12155.74|12155.74|12155.99|12155.99|12156.39|12156.39|12155.39|12155.39|0
1631880370000|2021-09-17 12:06:10|12156.69|12156.69|12156.29|12156.29|12156.69|12156.69|12156.21|12156.21|0
1631880380000|2021-09-17 12:06:20|12156.55|12156.55|12156.55|12156.55|12156.55|12156.55|12156.55|12156.55|0
1631880390000|2021-09-17 12:06:30|12156.96|12156.96|12159.69|12159.69|12159.69|12159.69|12156.96|12156.96|0
1631880400000|2021-09-17 12:06:40|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|0
1631880410000|2021-09-17 12:06:50|12160.28|12160.28|12160.2|12160.2|12160.28|12160.28|12160.2|12160.2|0
1631880440000|2021-09-17 12:07:20|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|0
1631880470000|2021-09-17 12:07:50|12160.31|12160.31|12160.31|12160.31|12160.31|12160.31|12160.31|12160.31|0
1631880480000|2021-09-17 12:08:00|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|0
1631880490000|2021-09-17 12:08:10|12160.32|12160.32|12160.21|12160.21|12160.32|12160.32|12160.21|12160.21|0
1631880510000|2021-09-17 12:08:30|12160.71|12160.71|12160.68|12160.68|12160.71|12160.71|12160.68|12160.68|0
1631880520000|2021-09-17 12:08:40|12160.57|12160.57|12160.57|12160.57|12160.57|12160.57|12160.57|12160.57|0
1631880530000|2021-09-17 12:08:50|12160.71|12160.71|12160.71|12160.71|12160.71|12160.71|12160.71|12160.71|0
1631880580000|2021-09-17 12:09:40|12161.94|12161.94|12161.94|12161.94|12161.94|12161.94|12161.94|12161.94|0
1631880590000|2021-09-17 12:09:50|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|0
1631880600000|2021-09-17 12:10:00|12163.03|12163.03|12163.03|12163.03|12163.03|12163.03|12163.03|12163.03|0
1631880620000|2021-09-17 12:10:20|12163.23|12163.23|12163.06|12163.06|12163.42|12163.42|12163.06|12163.06|0
1631880630000|2021-09-17 12:10:30|12163.52|12163.52|12163.69|12163.69|12163.87|12163.87|12163.52|12163.52|0
1631880640000|2021-09-17 12:10:40|12164.1|12164.1|12163.95|12163.95|12164.1|12164.1|12163.92|12163.92|0
1631880650000|2021-09-17 12:10:50|12164.96|12164.96|12165.18|12165.18|12165.18|12165.18|12164.96|12164.96|0
1631880660000|2021-09-17 12:11:00|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|0
1631880670000|2021-09-17 12:11:10|12165.7|12165.7|12165.75|12165.75|12165.75|12165.75|12165.7|12165.7|0
1631880680000|2021-09-17 12:11:20|12165.62|12165.62|12165.62|12165.62|12165.62|12165.62|12165.62|12165.62|0
1631880690000|2021-09-17 12:11:30|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|0
1631880700000|2021-09-17 12:11:40|12165.76|12165.76|12165.87|12165.87|12165.87|12165.87|12165.76|12165.76|0
1631880730000|2021-09-17 12:12:10|12165.79|12165.79|12165.9|12165.9|12165.94|12165.94|12165.79|12165.79|0
1631880740000|2021-09-17 12:12:20|12166.91|12166.91|12167.43|12167.43|12167.43|12167.43|12166.91|12166.91|0
1631880750000|2021-09-17 12:12:30|12167.64|12167.64|12167.86|12167.86|12167.86|12167.86|12167.64|12167.64|0
1631880770000|2021-09-17 12:12:50|12168.13|12168.13|12168.13|12168.13|12168.13|12168.13|12168.13|12168.13|0
1631880780000|2021-09-17 12:13:00|12168.84|12168.84|12168.84|12168.84|12168.84|12168.84|12168.84|12168.84|0
1631880800000|2021-09-17 12:13:20|12168.76|12168.76|12169.17|12169.17|12169.17|12169.17|12168.76|12168.76|0
1631880810000|2021-09-17 12:13:30|12169.34|12169.34|12171.8|12171.8|12171.8|12171.8|12169.34|12169.34|0
1631880820000|2021-09-17 12:13:40|12171.66|12171.66|12171.54|12171.54|12172.02|12172.02|12171.54|12171.54|0
1631880830000|2021-09-17 12:13:50|12171.95|12171.95|12171.95|12171.95|12171.95|12171.95|12171.95|12171.95|0
1631880860000|2021-09-17 12:14:20|12171.84|12171.84|12172.25|12172.25|12172.32|12172.32|12171.84|12171.84|0
1631880870000|2021-09-17 12:14:30|12172.17|12172.17|12172.14|12172.14|12172.17|12172.17|12172.14|12172.14|0
1631880880000|2021-09-17 12:14:40|12172.25|12172.25|12172.92|12172.92|12173.06|12173.06|12172.17|12172.17|0
1631880890000|2021-09-17 12:14:50|12173.33|12173.33|12173.33|12173.33|12173.33|12173.33|12173.33|12173.33|0
1631880910000|2021-09-17 12:15:10|12173.36|12173.36|12175.51|12175.51|12175.51|12175.51|12173.36|12173.36|0
1631880920000|2021-09-17 12:15:20|12175.59|12175.59|12175.59|12175.59|12176.6|12176.6|12175.59|12175.59|0
1631880930000|2021-09-17 12:15:30|12175.83|12175.83|12175.35|12175.35|12175.83|12175.83|12175.35|12175.35|0
1631880970000|2021-09-17 12:16:10|12175.28|12175.28|12174.87|12174.87|12175.28|12175.28|12174.8|12174.8|0
1631880990000|2021-09-17 12:16:30|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|0
1631881000000|2021-09-17 12:16:40|12175.47|12175.47|12176.68|12176.68|12176.68|12176.68|12175.47|12175.47|0
1631881010000|2021-09-17 12:16:50|12176.5|12176.5|12176.5|12176.5|12176.5|12176.5|12176.46|12176.46|0
1631881020000|2021-09-17 12:17:00|12176.85|12176.85|12176.67|12176.67|12176.85|12176.85|12176.67|12176.67|0
1631881030000|2021-09-17 12:17:10|12176.94|12176.94|12177.74|12177.74|12177.74|12177.74|12176.94|12176.94|0
1631881040000|2021-09-17 12:17:20|12178.01|12178.01|12177.77|12177.77|12179.24|12179.24|12177.77|12177.77|0
1631881050000|2021-09-17 12:17:30|12178.12|12178.12|12178.12|12178.12|12178.12|12178.12|12178.12|12178.12|0
1631881070000|2021-09-17 12:17:50|12178.48|12178.48|12176.94|12176.94|12178.48|12178.48|12176.77|12176.77|0
1631881080000|2021-09-17 12:18:00|12176.97|12176.97|12179.02|12179.02|12179.2|12179.2|12176.97|12176.97|0
1631881090000|2021-09-17 12:18:10|12178.67|12178.67|12179.6|12179.6|12179.6|12179.6|12178.67|12178.67|0
1631881110000|2021-09-17 12:18:30|12179.52|12179.52|12179.44|12179.44|12179.52|12179.52|12179.44|12179.44|0
1631881120000|2021-09-17 12:18:40|12178.88|12178.88|12178.63|12178.63|12178.88|12178.88|12178.63|12178.63|0
1631881150000|2021-09-17 12:19:10|12177.62|12177.62|12177.62|12177.62|12177.62|12177.62|12177.62|12177.62|0
1631881180000|2021-09-17 12:19:40|12178.63|12178.63|12178.55|12178.55|12178.63|12178.63|12178.55|12178.55|0
1631881190000|2021-09-17 12:19:50|12178.77|12178.77|12179.48|12179.48|12179.48|12179.48|12178.77|12178.77|0
1631881200000|2021-09-17 12:20:00|12180.49|12180.49|12180.49|12180.49|12180.49|12180.49|12180.49|12180.49|0
1631881220000|2021-09-17 12:20:20|12180.27|12180.27|12180.27|12180.27|12180.27|12180.27|12180.27|12180.27|0
1631881230000|2021-09-17 12:20:30|12180.49|12180.49|12180.49|12180.49|12180.49|12180.49|12180.49|12180.49|0
1631881260000|2021-09-17 12:21:00|12180.75|12180.75|12180.75|12180.75|12180.75|12180.75|12180.75|12180.75|0
1631881270000|2021-09-17 12:21:10|12181.98|12181.98|12183.21|12183.21|12183.21|12183.21|12181.98|12181.98|0
1631881280000|2021-09-17 12:21:20|12183.38|12183.38|12183.38|12183.38|12183.38|12183.38|12183.38|12183.38|0
1631881290000|2021-09-17 12:21:30|12183.6|12183.6|12183.65|12183.65|12183.86|12183.86|12183.6|12183.6|0
1631881300000|2021-09-17 12:21:40|12183.79|12183.79|12184.11|12184.11|12184.11|12184.11|12183.79|12183.79|0
1631881330000|2021-09-17 12:22:10|12184.28|12184.28|12184.28|12184.28|12184.28|12184.28|12184.28|12184.28|0
1631881340000|2021-09-17 12:22:20|12184.43|12184.43|12184.43|12184.43|12184.5|12184.5|12184.43|12184.43|0
1631881360000|2021-09-17 12:22:40|12185.66|12185.66|12186.66|12186.66|12186.66|12186.66|12185.66|12185.66|0
1631881370000|2021-09-17 12:22:50|12187.67|12187.67|12190.49|12190.49|12190.49|12190.49|12187.67|12187.67|0
1631881380000|2021-09-17 12:23:00|12190.71|12190.71|12190.71|12190.71|12190.71|12190.71|12190.71|12190.71|0
1631881390000|2021-09-17 12:23:10|12191.72|12191.72|12193.08|12193.08|12193.08|12193.08|12191.72|12191.72|0
1631881400000|2021-09-17 12:23:20|12193.43|12193.43|12193.63|12193.63|12193.63|12193.63|12193.2|12193.2|0
1631881410000|2021-09-17 12:23:30|12193.84|12193.84|12193.76|12193.76|12193.84|12193.84|12193.76|12193.76|0
1631881420000|2021-09-17 12:23:40|12194.17|12194.17|12195.17|12195.17|12195.17|12195.17|12194.17|12194.17|0
1631881440000|2021-09-17 12:24:00|12194.17|12194.17|12194.02|12194.02|12194.58|12194.58|12194.02|12194.02|0
1631881470000|2021-09-17 12:24:30|12193.01|12193.01|12192.66|12192.66|12193.01|12193.01|12192.66|12192.66|0
1631881480000|2021-09-17 12:24:40|12192.44|12192.44|12192.03|12192.03|12192.44|12192.44|12192.03|12192.03|0
1631881490000|2021-09-17 12:24:50|12192.44|12192.44|12192.44|12192.44|12192.44|12192.44|12192.44|12192.44|0
1631881500000|2021-09-17 12:25:00|12192.22|12192.22|12192.22|12192.22|12192.22|12192.22|12192.22|12192.22|0
1631881520000|2021-09-17 12:25:20|12191.87|12191.87|12191.46|12191.46|12191.87|12191.87|12191.46|12191.46|0
1631881530000|2021-09-17 12:25:30|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|0
1631881540000|2021-09-17 12:25:40|12191.14|12191.14|12191.81|12191.81|12191.81|12191.81|12191.14|12191.14|0
1631881550000|2021-09-17 12:25:50|12193.04|12193.04|12193.26|12193.26|12193.26|12193.26|12193.04|12193.04|0
1631881560000|2021-09-17 12:26:00|12194.26|12194.26|12194.18|12194.18|12194.26|12194.26|12194.18|12194.18|0
1631881580000|2021-09-17 12:26:20|12194.4|12194.4|12194.4|12194.4|12194.4|12194.4|12194.4|12194.4|0
1631881590000|2021-09-17 12:26:30|12194.24|12194.24|12194.24|12194.24|12194.24|12194.24|12194.24|12194.24|0
1631881600000|2021-09-17 12:26:40|12194.32|12194.32|12194.32|12194.32|12194.32|12194.32|12194.32|12194.32|0
1631881610000|2021-09-17 12:26:50|12194.21|12194.21|12194.91|12194.91|12194.91|12194.91|12194.21|12194.21|0
1631881620000|2021-09-17 12:27:00|12194.56|12194.56|12195.27|12195.27|12195.27|12195.27|12194.56|12194.56|0
1631881640000|2021-09-17 12:27:20|12195.19|12195.19|12195.19|12195.19|12195.19|12195.19|12195.19|12195.19|0
1631881650000|2021-09-17 12:27:30|12195.35|12195.35|12195.27|12195.27|12195.35|12195.35|12195.27|12195.27|0
1631881690000|2021-09-17 12:28:10|12196.5|12196.5|12196.66|12196.66|12196.66|12196.66|12196.5|12196.5|0
1631881710000|2021-09-17 12:28:30|12196.84|12196.84|12197.21|12197.21|12197.21|12197.21|12196.84|12196.84|0
1631881770000|2021-09-17 12:29:30|12197.06|12197.06|12197.31|12197.31|12197.31|12197.31|12197.06|12197.06|0
1631881780000|2021-09-17 12:29:40|12197.8|12197.8|12197.88|12197.88|12198.04|12198.04|12197.8|12197.8|0
1631881790000|2021-09-17 12:29:50|12198.14|12198.14|12199.24|12199.24|12199.24|12199.24|12198.07|12198.07|0
1631881800000|2021-09-17 12:30:00|12200.47|12200.47|12201.44|12201.44|12201.44|12201.44|12200.44|12200.44|0
1631881810000|2021-09-17 12:30:10|12200.44|12200.44|12200.7|12200.7|12200.7|12200.7|12200.44|12200.44|0
1631881820000|2021-09-17 12:30:20|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|0
1631881830000|2021-09-17 12:30:30|12201.9|12201.9|12201.9|12201.9|12201.9|12201.9|12201.9|12201.9|0
1631881840000|2021-09-17 12:30:40|12202.16|12202.16|12204.88|12204.88|12204.88|12204.88|12202.16|12202.16|0
1631881850000|2021-09-17 12:30:50|12204.61|12204.61|12204.61|12204.61|12204.61|12204.61|12204.61|12204.61|0
1631881860000|2021-09-17 12:31:00|12204.96|12204.96|12205.2|12205.2|12205.2|12205.2|12204.96|12204.96|0
1631881870000|2021-09-17 12:31:10|12205.12|12205.12|12205.47|12205.47|12205.47|12205.47|12205.12|12205.12|0
1631881900000|2021-09-17 12:31:40|12205.73|12205.73|12206.96|12206.96|12206.96|12206.96|12205.73|12205.73|0
1631881910000|2021-09-17 12:31:50|12205.96|12205.96|12205.96|12205.96|12205.96|12205.96|12205.96|12205.96|0
1631881920000|2021-09-17 12:32:00|12205.25|12205.25|12205.32|12205.32|12205.6|12205.6|12205.24|12205.24|0
1631881940000|2021-09-17 12:32:20|12205.73|12205.73|12205.69|12205.69|12205.73|12205.73|12205.69|12205.69|0
1631881960000|2021-09-17 12:32:40|12205.84|12205.84|12205.76|12205.76|12205.84|12205.84|12205.76|12205.76|0
1631881980000|2021-09-17 12:33:00|12205.61|12205.61|12205.61|12205.61|12205.61|12205.61|12205.61|12205.61|0
1631881990000|2021-09-17 12:33:10|12206.62|12206.62|12206.45|12206.45|12206.62|12206.62|12206.45|12206.45|0
1631882000000|2021-09-17 12:33:20|12206.3|12206.3|12206.19|12206.19|12206.3|12206.3|12206.19|12206.19|0
1631882010000|2021-09-17 12:33:30|12205.73|12205.73|12205.73|12205.73|12205.77|12205.77|12205.69|12205.69|0
1631882040000|2021-09-17 12:34:00|12205.87|12205.87|12205.61|12205.61|12205.87|12205.87|12205.47|12205.47|0
1631882050000|2021-09-17 12:34:10|12205.44|12205.44|12205.44|12205.44|12205.44|12205.44|12205.44|12205.44|0
1631882070000|2021-09-17 12:34:30|12204.43|12204.43|12203.2|12203.2|12204.43|12204.43|12203.2|12203.2|0
1631882090000|2021-09-17 12:34:50|12203.09|12203.09|12203.28|12203.28|12203.28|12203.28|12203.09|12203.09|0
1631882100000|2021-09-17 12:35:00|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|0
1631882110000|2021-09-17 12:35:10|12204.7|12204.7|12204.7|12204.7|12204.7|12204.7|12204.7|12204.7|0
1631882140000|2021-09-17 12:35:40|12204.48|12204.48|12205.49|12205.49|12205.49|12205.49|12204.48|12204.48|0
1631882160000|2021-09-17 12:36:00|12204.26|12204.26|12204.26|12204.26|12204.26|12204.26|12204.26|12204.26|0
1631882190000|2021-09-17 12:36:30|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|0
1631882210000|2021-09-17 12:36:50|12204.64|12204.64|12204.43|12204.43|12204.64|12204.64|12204.43|12204.43|0
1631882220000|2021-09-17 12:37:00|12204.08|12204.08|12203.84|12203.84|12204.08|12204.08|12203.84|12203.84|0
1631882230000|2021-09-17 12:37:10|12204.84|12204.84|12203.84|12203.84|12204.84|12204.84|12203.84|12203.84|0
1631882240000|2021-09-17 12:37:20|12202.83|12202.83|12202.83|12202.83|12202.83|12202.83|12202.83|12202.83|0
1631882260000|2021-09-17 12:37:40|12201.6|12201.6|12200.6|12200.6|12201.6|12201.6|12200.6|12200.6|0
1631882270000|2021-09-17 12:37:50|12200.16|12200.16|12200.16|12200.16|12200.16|12200.16|12200.16|12200.16|0
1631882280000|2021-09-17 12:38:00|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|0
1631882330000|2021-09-17 12:38:50|12200.25|12200.25|12199.96|12199.96|12200.25|12200.25|12199.96|12199.96|0
1631882340000|2021-09-17 12:39:00|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|0
1631882350000|2021-09-17 12:39:10|12200.61|12200.61|12200.61|12200.61|12200.61|12200.61|12200.61|12200.61|0
1631882360000|2021-09-17 12:39:20|12200.63|12200.63|12200.42|12200.42|12200.63|12200.63|12200.42|12200.42|0
1631882390000|2021-09-17 12:39:50|12198.41|12198.41|12197.98|12197.98|12198.41|12198.41|12196.97|12196.97|0
1631882400000|2021-09-17 12:40:00|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|0
1631882420000|2021-09-17 12:40:20|12198.77|12198.77|12198.77|12198.77|12198.77|12198.77|12198.77|12198.77|0
1631882460000|2021-09-17 12:41:00|12198.41|12198.41|12198.2|12198.2|12198.41|12198.41|12198.2|12198.2|0
1631882470000|2021-09-17 12:41:10|12197.93|12197.93|12197.93|12197.93|12197.93|12197.93|12197.93|12197.93|0
1631882480000|2021-09-17 12:41:20|12196.93|12196.93|12196.93|12196.93|12196.93|12196.93|12196.93|12196.93|0
1631882490000|2021-09-17 12:41:30|12196.71|12196.71|12196.71|12196.71|12196.71|12196.71|12196.71|12196.71|0
1631882500000|2021-09-17 12:41:40|12196.53|12196.53|12195.19|12195.19|12196.53|12196.53|12194.93|12194.93|0
1631882510000|2021-09-17 12:41:50|12195.26|12195.26|12195.37|12195.37|12195.37|12195.37|12195.26|12195.26|0
1631882550000|2021-09-17 12:42:30|12195.89|12195.89|12195.89|12195.89|12195.89|12195.89|12195.89|12195.89|0
1631882560000|2021-09-17 12:42:40|12196.07|12196.07|12196.07|12196.07|12196.07|12196.07|12196.07|12196.07|0
1631882580000|2021-09-17 12:43:00|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|0
1631882590000|2021-09-17 12:43:10|12196.69|12196.69|12196.69|12196.69|12196.69|12196.69|12196.69|12196.69|0
1631882620000|2021-09-17 12:43:40|12196.91|12196.91|12196.91|12196.91|12196.91|12196.91|12196.91|12196.91|0
1631882640000|2021-09-17 12:44:00|12197.34|12197.34|12197.34|12197.34|12197.34|12197.34|12197.34|12197.34|0
1631882700000|2021-09-17 12:45:00|12197.12|12197.12|12199.13|12199.13|12199.13|12199.13|12197.12|12197.12|0
1631882710000|2021-09-17 12:45:10|12199.49|12199.49|12199.54|12199.54|12199.54|12199.54|12199.49|12199.49|0
1631882740000|2021-09-17 12:45:40|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|0
1631882760000|2021-09-17 12:46:00|12200.03|12200.03|12199.68|12199.68|12200.03|12200.03|12199.68|12199.68|0
1631882770000|2021-09-17 12:46:10|12200.68|12200.68|12201.69|12201.69|12201.69|12201.69|12200.68|12200.68|0
1631882780000|2021-09-17 12:46:20|12200.68|12200.68|12200.68|12200.68|12200.68|12200.68|12200.68|12200.68|0
1631882850000|2021-09-17 12:47:30|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|0
1631882860000|2021-09-17 12:47:40|12199.83|12199.83|12201.14|12201.14|12201.14|12201.14|12199.83|12199.83|0
1631882870000|2021-09-17 12:47:50|12201.36|12201.36|12201.36|12201.36|12201.36|12201.36|12201.36|12201.36|0
1631882900000|2021-09-17 12:48:20|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|0
1631882910000|2021-09-17 12:48:30|12200.77|12200.77|12201.36|12201.36|12201.77|12201.77|12200.77|12200.77|0
1631882920000|2021-09-17 12:48:40|12201.29|12201.29|12201.55|12201.55|12201.55|12201.55|12201.29|12201.29|0
1631882950000|2021-09-17 12:49:10|12201.92|12201.92|12201.74|12201.74|12201.92|12201.92|12201.74|12201.74|0
1631882970000|2021-09-17 12:49:30|12201.63|12201.63|12204.59|12204.59|12204.59|12204.59|12201.63|12201.63|0
1631882980000|2021-09-17 12:49:40|12203.58|12203.58|12203.58|12203.58|12203.58|12203.58|12203.58|12203.58|0
1631882990000|2021-09-17 12:49:50|12203.54|12203.54|12203.54|12203.54|12203.54|12203.54|12203.54|12203.54|0
1631883000000|2021-09-17 12:50:00|12203.71|12203.71|12203.71|12203.71|12203.71|12203.71|12203.71|12203.71|0
1631883010000|2021-09-17 12:50:10|12203.3|12203.3|12202.07|12202.07|12203.3|12203.3|12202.07|12202.07|0
1631883020000|2021-09-17 12:50:20|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|0
1631883030000|2021-09-17 12:50:30|12202.68|12202.68|12202.68|12202.68|12202.68|12202.68|12202.68|12202.68|0
1631883040000|2021-09-17 12:50:40|12202.81|12202.81|12202.81|12202.81|12202.81|12202.81|12202.81|12202.81|0
1631883050000|2021-09-17 12:50:50|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|0
1631883060000|2021-09-17 12:51:00|12204.17|12204.17|12204.52|12204.52|12204.52|12204.52|12204.17|12204.17|0
1631883070000|2021-09-17 12:51:10|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|0
1631883100000|2021-09-17 12:51:40|12204.51|12204.51|12204.77|12204.77|12204.77|12204.77|12204.51|12204.51|0
1631883120000|2021-09-17 12:52:00|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|0
1631883130000|2021-09-17 12:52:10|12205.4|12205.4|12205.4|12205.4|12205.4|12205.4|12205.4|12205.4|0
1631883170000|2021-09-17 12:52:50|12205.36|12205.36|12205.36|12205.36|12205.36|12205.36|12205.36|12205.36|0
1631883180000|2021-09-17 12:53:00|12205.63|12205.63|12205.63|12205.63|12205.63|12205.63|12205.63|12205.63|0
1631883190000|2021-09-17 12:53:10|12206.86|12206.86|12206.86|12206.86|12206.86|12206.86|12206.86|12206.86|0
1631883200000|2021-09-17 12:53:20|12207.12|12207.12|12208.74|12208.74|12208.74|12208.74|12207.12|12207.12|0
1631883220000|2021-09-17 12:53:40|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|0
1631883230000|2021-09-17 12:53:50|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|0
1631883240000|2021-09-17 12:54:00|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|0
1631883250000|2021-09-17 12:54:10|12208|12208|12208|12208|12208|12208|12208|12208|0
1631883260000|2021-09-17 12:54:20|12207.79|12207.79|12207.79|12207.79|12207.79|12207.79|12207.79|12207.79|0
1631883270000|2021-09-17 12:54:30|12208.05|12208.05|12208.05|12208.05|12208.05|12208.05|12208.05|12208.05|0
1631883280000|2021-09-17 12:54:40|12207.97|12207.97|12205.44|12205.44|12207.97|12207.97|12205.44|12205.44|0
1631883290000|2021-09-17 12:54:50|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|12204.74|12204.74|0
1631883300000|2021-09-17 12:55:00|12204.82|12204.82|12204.61|12204.61|12204.82|12204.82|12204.61|12204.61|0
1631883320000|2021-09-17 12:55:20|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|0
1631883330000|2021-09-17 12:55:30|12204.65|12204.65|12204|12204|12204.65|12204.65|12204|12204|0
1631883340000|2021-09-17 12:55:40|12203.79|12203.79|12203.57|12203.57|12203.79|12203.79|12203.57|12203.57|0
1631883360000|2021-09-17 12:56:00|12203.5|12203.5|12203.5|12203.5|12203.5|12203.5|12203.5|12203.5|0
1631883370000|2021-09-17 12:56:10|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|0
1631883380000|2021-09-17 12:56:20|12203.69|12203.69|12203.69|12203.69|12203.69|12203.69|12203.69|12203.69|0
1631883410000|2021-09-17 12:56:50|12202.62|12202.62|12202.62|12202.62|12202.62|12202.62|12202.62|12202.62|0
1631883420000|2021-09-17 12:57:00|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|0
1631883440000|2021-09-17 12:57:20|12203.14|12203.14|12204.36|12204.36|12204.36|12204.36|12203.14|12203.14|0
1631883450000|2021-09-17 12:57:30|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|0
1631883460000|2021-09-17 12:57:40|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|0
1631883530000|2021-09-17 12:58:50|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|0
1631883590000|2021-09-17 12:59:50|12204.04|12204.04|12203.61|12203.61|12204.04|12204.04|12203.61|12203.61|0
1631883620000|2021-09-17 13:00:20|12203.82|12203.82|12203.69|12203.69|12203.82|12203.82|12203.69|12203.69|0
1631883630000|2021-09-17 13:00:30|12203.91|12203.91|12203.91|12203.91|12203.91|12203.91|12203.91|12203.91|0
1631883640000|2021-09-17 13:00:40|12204.12|12204.12|12202.49|12202.49|12204.12|12204.12|12202.49|12202.49|0
1631883650000|2021-09-17 13:00:50|12203.5|12203.5|12203.5|12203.5|12203.5|12203.5|12203.5|12203.5|0
1631883660000|2021-09-17 13:01:00|12202.79|12202.79|12203.33|12203.33|12203.33|12203.33|12202.79|12202.79|0
1631883670000|2021-09-17 13:01:10|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|0
1631883680000|2021-09-17 13:01:20|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|0
1631883690000|2021-09-17 13:01:30|12203.66|12203.66|12203.87|12203.87|12203.87|12203.87|12203.66|12203.66|0
1631883700000|2021-09-17 13:01:40|12203.95|12203.95|12203.87|12203.87|12203.95|12203.95|12203.87|12203.87|0
1631883720000|2021-09-17 13:02:00|12204.11|12204.11|12204.11|12204.11|12204.11|12204.11|12204.11|12204.11|0
1631883730000|2021-09-17 13:02:10|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|0
1631883750000|2021-09-17 13:02:30|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|0
1631883770000|2021-09-17 13:02:50|12204.83|12204.83|12205.05|12205.05|12205.05|12205.05|12204.83|12204.83|0
1631883780000|2021-09-17 13:03:00|12204.7|12204.7|12204.81|12204.81|12204.81|12204.81|12204.45|12204.45|0
1631883800000|2021-09-17 13:03:20|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|0
1631883820000|2021-09-17 13:03:40|12204.83|12204.83|12203.49|12203.49|12204.83|12204.83|12203.49|12203.49|0
1631883850000|2021-09-17 13:04:10|12204.05|12204.05|12201.58|12201.58|12204.05|12204.05|12201.58|12201.58|0
1631883860000|2021-09-17 13:04:20|12201.44|12201.44|12201.44|12201.44|12201.44|12201.44|12201.44|12201.44|0
1631883870000|2021-09-17 13:04:30|12201.4|12201.4|12200.79|12200.79|12201.6|12201.6|12200.79|12200.79|0
1631883880000|2021-09-17 13:04:40|12200.57|12200.57|12199.45|12199.45|12200.57|12200.57|12199.45|12199.45|0
1631883890000|2021-09-17 13:04:50|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|0
1631883900000|2021-09-17 13:05:00|12200.24|12200.24|12200.5|12200.5|12200.76|12200.76|12200.14|12200.14|0
1631883910000|2021-09-17 13:05:10|12199.49|12199.49|12199.49|12199.49|12199.49|12199.49|12199.49|12199.49|0
1631883930000|2021-09-17 13:05:30|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|0
1631883940000|2021-09-17 13:05:40|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|0
1631883950000|2021-09-17 13:05:50|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|0
1631883960000|2021-09-17 13:06:00|12200.17|12200.17|12200.44|12200.44|12200.71|12200.71|12200.17|12200.17|0
1631883970000|2021-09-17 13:06:10|12200.17|12200.17|12202.41|12202.41|12202.41|12202.41|12200.17|12200.17|0
1631883980000|2021-09-17 13:06:20|12201.18|12201.18|12200.17|12200.17|12201.18|12201.18|12200.17|12200.17|0
1631883990000|2021-09-17 13:06:30|12200.1|12200.1|12200.02|12200.02|12200.1|12200.1|12200.02|12200.02|0
1631884020000|2021-09-17 13:07:00|12200.26|12200.26|12200.26|12200.26|12200.26|12200.26|12200.26|12200.26|0
1631884050000|2021-09-17 13:07:30|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|0
1631884060000|2021-09-17 13:07:40|12200|12200|12199.86|12199.86|12200|12200|12199.65|12199.65|0
1631884070000|2021-09-17 13:07:50|12200.08|12200.08|12200.08|12200.08|12200.08|12200.08|12200.08|12200.08|0
1631884080000|2021-09-17 13:08:00|12200.3|12200.3|12200.3|12200.3|12200.3|12200.3|12200.3|12200.3|0
1631884090000|2021-09-17 13:08:10|12199.94|12199.94|12200.73|12200.73|12200.95|12200.95|12199.94|12199.94|0
1631884100000|2021-09-17 13:08:20|12200.56|12200.56|12199.33|12199.33|12200.56|12200.56|12199.33|12199.33|0
1631884120000|2021-09-17 13:08:40|12199|12199|12199|12199|12199|12199|12199|12199|0
1631884160000|2021-09-17 13:09:20|12198.73|12198.73|12198.56|12198.56|12198.73|12198.73|12198.56|12198.56|0
1631884170000|2021-09-17 13:09:30|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|0
1631884180000|2021-09-17 13:09:40|12196.55|12196.55|12195.19|12195.19|12196.55|12196.55|12195.19|12195.19|0
1631884190000|2021-09-17 13:09:50|12194.85|12194.85|12191.11|12191.11|12194.85|12194.85|12191.11|12191.11|0
1631884200000|2021-09-17 13:10:00|12190.9|12190.9|12190.9|12190.9|12190.9|12190.9|12190.9|12190.9|0
1631884210000|2021-09-17 13:10:10|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|0
1631884230000|2021-09-17 13:10:30|12191.19|12191.19|12190.9|12190.9|12191.19|12191.19|12190.9|12190.9|0
1631884280000|2021-09-17 13:11:20|12191.91|12191.91|12191.91|12191.91|12191.91|12191.91|12191.91|12191.91|0
1631884320000|2021-09-17 13:12:00|12190.68|12190.68|12190.68|12190.68|12190.68|12190.68|12190.68|12190.68|0
1631884340000|2021-09-17 13:12:20|12193.27|12193.27|12194.5|12194.5|12194.5|12194.5|12193.27|12193.27|0
1631884350000|2021-09-17 13:12:30|12194.85|12194.85|12194.85|12194.85|12194.85|12194.85|12194.85|12194.85|0
1631884380000|2021-09-17 13:13:00|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|0
1631884390000|2021-09-17 13:13:10|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|0
1631884430000|2021-09-17 13:13:50|12196.34|12196.34|12196.61|12196.61|12196.61|12196.61|12196.34|12196.34|0
1631884440000|2021-09-17 13:14:00|12197.13|12197.13|12197.13|12197.13|12197.13|12197.13|12197.13|12197.13|0
1631884500000|2021-09-17 13:15:00|12196.91|12196.91|12196.69|12196.69|12196.91|12196.91|12196.69|12196.69|0
1631884510000|2021-09-17 13:15:10|12196.91|12196.91|12197.21|12197.21|12197.27|12197.27|12196.91|12196.91|0
1631884520000|2021-09-17 13:15:20|12196.2|12196.2|12196.2|12196.2|12196.2|12196.2|12196.2|12196.2|0
1631884550000|2021-09-17 13:15:50|12196.31|12196.31|12196.31|12196.31|12196.31|12196.31|12196.31|12196.31|0
1631884570000|2021-09-17 13:16:10|12196.45|12196.45|12196.78|12196.78|12196.85|12196.85|12196.45|12196.45|0
1631884580000|2021-09-17 13:16:20|12197.04|12197.04|12197.26|12197.26|12197.26|12197.26|12197.04|12197.04|0
1631884600000|2021-09-17 13:16:40|12196.85|12196.85|12197.5|12197.5|12197.5|12197.5|12196.85|12196.85|0
1631884620000|2021-09-17 13:17:00|12197.63|12197.63|12197.9|12197.9|12197.9|12197.9|12197.63|12197.63|0
1631884630000|2021-09-17 13:17:10|12199.91|12199.91|12199.91|12199.91|12199.91|12199.91|12199.91|12199.91|0
1631884660000|2021-09-17 13:17:40|12199.81|12199.81|12199.81|12199.81|12199.81|12199.81|12199.81|12199.81|0
1631884690000|2021-09-17 13:18:10|12200.81|12200.81|12200.81|12200.81|12200.81|12200.81|12200.81|12200.81|0
1631884710000|2021-09-17 13:18:30|12200.59|12200.59|12200.19|12200.19|12200.59|12200.59|12200.19|12200.19|0
1631884730000|2021-09-17 13:18:50|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|0
1631884740000|2021-09-17 13:19:00|12200.19|12200.19|12199.97|12199.97|12200.19|12200.19|12199.97|12199.97|0
1631884760000|2021-09-17 13:19:20|12200.19|12200.19|12200.19|12200.19|12200.19|12200.19|12200.19|12200.19|0
1631884780000|2021-09-17 13:19:40|12200.03|12200.03|12199.48|12199.48|12200.03|12200.03|12199.48|12199.48|0
1631884790000|2021-09-17 13:19:50|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|0
1631884800000|2021-09-17 13:20:00|12198.83|12198.83|12198.83|12198.83|12198.83|12198.83|12198.83|12198.83|0
1631884810000|2021-09-17 13:20:10|12197.83|12197.83|12197.31|12197.31|12197.83|12197.83|12197.31|12197.31|0
1631884840000|2021-09-17 13:20:40|12198.32|12198.32|12198.32|12198.32|12198.32|12198.32|12198.32|12198.32|0
1631884870000|2021-09-17 13:21:10|12196.31|12196.31|12195.3|12195.3|12196.31|12196.31|12195.3|12195.3|0
1631884890000|2021-09-17 13:21:30|12195.38|12195.38|12196.61|12196.61|12196.61|12196.61|12195.38|12195.38|0
1631884910000|2021-09-17 13:21:50|12196.8|12196.8|12196.8|12196.8|12196.8|12196.8|12196.8|12196.8|0
1631884930000|2021-09-17 13:22:10|12196.39|12196.39|12195.98|12195.98|12196.39|12196.39|12195.98|12195.98|0
1631884940000|2021-09-17 13:22:20|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|0
1631884950000|2021-09-17 13:22:30|12195.53|12195.53|12195.53|12195.53|12195.53|12195.53|12195.53|12195.53|0
1631884960000|2021-09-17 13:22:40|12195.71|12195.71|12195.6|12195.6|12195.71|12195.71|12195.6|12195.6|0
1631884970000|2021-09-17 13:22:50|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|0
1631884980000|2021-09-17 13:23:00|12195.14|12195.14|12194.61|12194.61|12195.14|12195.14|12194.61|12194.61|0
1631885000000|2021-09-17 13:23:20|12194.34|12194.34|12194.34|12194.34|12194.34|12194.34|12194.34|12194.34|0
1631885050000|2021-09-17 13:24:10|12194.8|12194.8|12197.19|12197.19|12197.19|12197.19|12194.54|12194.54|0
1631885080000|2021-09-17 13:24:40|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|0
1631885090000|2021-09-17 13:24:50|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|0
1631885100000|2021-09-17 13:25:00|12197.05|12197.05|12196.64|12196.64|12197.05|12197.05|12196.64|12196.64|0
1631885110000|2021-09-17 13:25:10|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|0
1631885120000|2021-09-17 13:25:20|12197.82|12197.82|12197.82|12197.82|12197.82|12197.82|12197.82|12197.82|0
1631885140000|2021-09-17 13:25:40|12197.6|12197.6|12197.6|12197.6|12197.6|12197.6|12197.6|12197.6|0
1631885150000|2021-09-17 13:25:50|12197.19|12197.19|12195.59|12195.59|12197.6|12197.6|12195.59|12195.59|0
1631885160000|2021-09-17 13:26:00|12195.38|12195.38|12194.72|12194.72|12195.73|12195.73|12194.72|12194.72|0
1631885180000|2021-09-17 13:26:20|12195.08|12195.08|12195.08|12195.08|12195.08|12195.08|12195.08|12195.08|0
1631885200000|2021-09-17 13:26:40|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|0
1631885210000|2021-09-17 13:26:50|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|0
1631885220000|2021-09-17 13:27:00|12196.29|12196.29|12197.1|12197.1|12197.1|12197.1|12196.29|12196.29|0
1631885260000|2021-09-17 13:27:40|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|0
1631885270000|2021-09-17 13:27:50|12197.34|12197.34|12197.34|12197.34|12197.34|12197.34|12197.34|12197.34|0
1631885280000|2021-09-17 13:28:00|12196.29|12196.29|12196.24|12196.24|12196.29|12196.29|12196.24|12196.24|0
1631885290000|2021-09-17 13:28:10|12197.24|12197.24|12197.24|12197.24|12197.24|12197.24|12197.24|12197.24|0
1631885310000|2021-09-17 13:28:30|12197.76|12197.76|12197.54|12197.54|12197.76|12197.76|12197.54|12197.54|0
1631885340000|2021-09-17 13:29:00|12197.28|12197.28|12197.11|12197.11|12197.28|12197.28|12197.11|12197.11|0
1631885350000|2021-09-17 13:29:10|12196.76|12196.76|12197.11|12197.11|12197.11|12197.11|12196.76|12196.76|0
1631885380000|2021-09-17 13:29:40|12197.47|12197.47|12196.46|12196.46|12197.47|12197.47|12196.46|12196.46|0
1631885390000|2021-09-17 13:29:50|12196.61|12196.61|12196.18|12196.18|12196.61|12196.61|12196.18|12196.18|0
1631885400000|2021-09-17 13:30:00|12195.75|12195.75|12194.89|12194.89|12195.75|12195.75|12194.67|12194.67|0
1631885410000|2021-09-17 13:30:10|12195.1|12195.1|12196.11|12196.11|12196.11|12196.11|12195.1|12195.1|0
1631885420000|2021-09-17 13:30:20|12194.1|12194.1|12189.97|12189.97|12194.1|12194.1|12189.97|12189.97|0
1631885430000|2021-09-17 13:30:30|12190.97|12190.97|12190.97|12190.97|12190.97|12190.97|12190.97|12190.97|0
1631885440000|2021-09-17 13:30:40|12191.05|12191.05|12192.01|12192.01|12192.06|12192.06|12191.05|12191.05|0
1631885450000|2021-09-17 13:30:50|12191.79|12191.79|12194.43|12194.43|12194.43|12194.43|12191.79|12191.79|0
1631885460000|2021-09-17 13:31:00|12193.42|12193.42|12193.66|12193.66|12193.66|12193.66|12193.42|12193.42|0
1631885470000|2021-09-17 13:31:10|12193.4|12193.4|12193.24|12193.24|12193.4|12193.4|12193.02|12193.02|0
1631885480000|2021-09-17 13:31:20|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|0
1631885490000|2021-09-17 13:31:30|12194.4|12194.4|12194.36|12194.36|12194.4|12194.4|12194.36|12194.36|0
1631885500000|2021-09-17 13:31:40|12194.29|12194.29|12194.64|12194.64|12194.64|12194.64|12194.29|12194.29|0
1631885510000|2021-09-17 13:31:50|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|0
1631885530000|2021-09-17 13:32:10|12194.64|12194.64|12194.64|12194.64|12194.64|12194.64|12194.64|12194.64|0
1631885540000|2021-09-17 13:32:20|12196.65|12196.65|12197.66|12197.66|12197.66|12197.66|12196.65|12196.65|0
1631885560000|2021-09-17 13:32:40|12196.65|12196.65|12197.83|12197.83|12197.83|12197.83|12196.65|12196.65|0
1631885570000|2021-09-17 13:32:50|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|12198.04|12198.04|0
1631885580000|2021-09-17 13:33:00|12197.91|12197.91|12195.89|12195.89|12197.91|12197.91|12195.89|12195.89|0
1631885600000|2021-09-17 13:33:20|12194.89|12194.89|12194.78|12194.78|12194.89|12194.89|12194.78|12194.78|0
1631885610000|2021-09-17 13:33:30|12195.19|12195.19|12195.19|12195.19|12195.19|12195.19|12195.19|12195.19|0
1631885620000|2021-09-17 13:33:40|12195.6|12195.6|12196.01|12196.01|12196.01|12196.01|12195.6|12195.6|0
1631885630000|2021-09-17 13:33:50|12194.78|12194.78|12195.37|12195.37|12195.78|12195.78|12194.78|12194.78|0
1631885640000|2021-09-17 13:34:00|12194.14|12194.14|12194.14|12194.14|12194.14|12194.14|12194.14|12194.14|0
1631885660000|2021-09-17 13:34:20|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|0
1631885670000|2021-09-17 13:34:30|12193.87|12193.87|12193.87|12193.87|12193.87|12193.87|12193.87|12193.87|0
1631885680000|2021-09-17 13:34:40|12193.65|12193.65|12193.65|12193.65|12193.65|12193.65|12193.65|12193.65|0
1631885690000|2021-09-17 13:34:50|12193.55|12193.55|12193.55|12193.55|12193.55|12193.55|12193.55|12193.55|0
1631885700000|2021-09-17 13:35:00|12193.33|12193.33|12194.34|12194.34|12194.34|12194.34|12193.33|12193.33|0
1631885710000|2021-09-17 13:35:10|12193.11|12193.11|12193.11|12193.11|12193.11|12193.11|12193.11|12193.11|0
1631885720000|2021-09-17 13:35:20|12189.66|12189.66|12189.39|12189.39|12189.66|12189.66|12189.39|12189.39|0
1631885730000|2021-09-17 13:35:30|12189.22|12189.22|12184.28|12184.28|12189.22|12189.22|12184.28|12184.28|0
1631885740000|2021-09-17 13:35:40|12185.28|12185.28|12185.15|12185.15|12185.29|12185.29|12185.08|12185.08|0
1631885750000|2021-09-17 13:35:50|12186.56|12186.56|12185.83|12185.83|12186.56|12186.56|12185.56|12185.56|0
1631885760000|2021-09-17 13:36:00|12185.66|12185.66|12186.66|12186.66|12186.66|12186.66|12185.66|12185.66|0
1631885780000|2021-09-17 13:36:20|12185.66|12185.66|12186.06|12186.06|12186.06|12186.06|12185.66|12185.66|0
1631885790000|2021-09-17 13:36:30|12186.3|12186.3|12186.71|12186.71|12186.71|12186.71|12186.3|12186.3|0
1631885800000|2021-09-17 13:36:40|12186.3|12186.3|12186.06|12186.06|12186.3|12186.3|12186.06|12186.06|0
1631885810000|2021-09-17 13:36:50|12186.47|12186.47|12185.46|12185.46|12186.47|12186.47|12185.46|12185.46|0
1631885820000|2021-09-17 13:37:00|12185.68|12185.68|12187.39|12187.39|12187.69|12187.69|12185.68|12185.68|0
1631885830000|2021-09-17 13:37:10|12186.39|12186.39|12186.61|12186.61|12186.61|12186.61|12186.39|12186.39|0
1631885840000|2021-09-17 13:37:20|12186.53|12186.53|12186.61|12186.61|12186.61|12186.61|12186.53|12186.53|0
1631885880000|2021-09-17 13:38:00|12186.82|12186.82|12187.09|12187.09|12187.09|12187.09|12186.82|12186.82|0
1631885900000|2021-09-17 13:38:20|12185.86|12185.86|12185.64|12185.64|12185.86|12185.86|12185.64|12185.64|0
1631885910000|2021-09-17 13:38:30|12185.69|12185.69|12186.7|12186.7|12186.7|12186.7|12185.69|12185.69|0
1631885920000|2021-09-17 13:38:40|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|0
1631885930000|2021-09-17 13:38:50|12186.63|12186.63|12186.41|12186.41|12186.63|12186.63|12186.41|12186.41|0
1631885940000|2021-09-17 13:39:00|12185.41|12185.41|12184.62|12184.62|12185.62|12185.62|12183.61|12183.61|0
1631885950000|2021-09-17 13:39:10|12183.61|12183.61|12183.61|12183.61|12184.62|12184.62|12182.61|12182.61|0
1631885970000|2021-09-17 13:39:30|12183.18|12183.18|12183.18|12183.18|12183.18|12183.18|12183.18|12183.18|0
1631885980000|2021-09-17 13:39:40|12184.18|12184.18|12184.18|12184.18|12184.18|12184.18|12184.18|12184.18|0
1631885990000|2021-09-17 13:39:50|12185.19|12185.19|12185.19|12185.19|12185.19|12185.19|12185.19|12185.19|0
1631886000000|2021-09-17 13:40:00|12184.18|12184.18|12181.73|12181.73|12184.18|12184.18|12181.73|12181.73|0
1631886010000|2021-09-17 13:40:10|12181.97|12181.97|12182.01|12182.01|12183.05|12183.05|12181.97|12181.97|0
1631886020000|2021-09-17 13:40:20|12183.01|12183.01|12182.8|12182.8|12183.01|12183.01|12182.8|12182.8|0
1631886030000|2021-09-17 13:40:30|12183.01|12183.01|12183.01|12183.01|12183.01|12183.01|12183.01|12183.01|0
1631886050000|2021-09-17 13:40:50|12183.28|12183.28|12183.28|12183.28|12183.28|12183.28|12183.28|12183.28|0
1631886060000|2021-09-17 13:41:00|12184.29|12184.29|12184.29|12184.29|12184.29|12184.29|12184.29|12184.29|0
1631886070000|2021-09-17 13:41:10|12184.64|12184.64|12184.64|12184.64|12184.64|12184.64|12184.64|12184.64|0
1631886080000|2021-09-17 13:41:20|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|0
1631886090000|2021-09-17 13:41:30|12187.87|12187.87|12189.1|12189.1|12189.1|12189.1|12187.87|12187.87|0
1631886100000|2021-09-17 13:41:40|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|0
1631886110000|2021-09-17 13:41:50|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|0
1631886120000|2021-09-17 13:42:00|12189.75|12189.75|12186.87|12186.87|12189.75|12189.75|12186.87|12186.87|0
1631886140000|2021-09-17 13:42:20|12187.88|12187.88|12188.88|12188.88|12188.88|12188.88|12187.88|12187.88|0
1631886170000|2021-09-17 13:42:50|12187.47|12187.47|12187.64|12187.64|12187.64|12187.64|12187.47|12187.47|0
1631886180000|2021-09-17 13:43:00|12187.42|12187.42|12184.7|12184.7|12187.42|12187.42|12184.7|12184.7|0
1631886190000|2021-09-17 13:43:10|12184.52|12184.52|12183.66|12183.66|12184.52|12184.52|12183.66|12183.66|0
1631886200000|2021-09-17 13:43:20|12184.06|12184.06|12185.29|12185.29|12185.29|12185.29|12184.06|12184.06|0
1631886210000|2021-09-17 13:43:30|12185.26|12185.26|12185.26|12185.26|12185.26|12185.26|12185.26|12185.26|0
1631886220000|2021-09-17 13:43:40|12184.25|12184.25|12183.02|12183.02|12184.25|12184.25|12183.02|12183.02|0
1631886230000|2021-09-17 13:43:50|12182.88|12182.88|12183.88|12183.88|12183.88|12183.88|12182.88|12182.88|0
1631886240000|2021-09-17 13:44:00|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|0
1631886250000|2021-09-17 13:44:10|12183.14|12183.14|12183.14|12183.14|12183.14|12183.14|12183.14|12183.14|0
1631886260000|2021-09-17 13:44:20|12183.36|12183.36|12183.36|12183.36|12183.36|12183.36|12183.36|12183.36|0
1631886270000|2021-09-17 13:44:30|12182.65|12182.65|12182.65|12182.65|12182.65|12182.65|12182.65|12182.65|0
1631886290000|2021-09-17 13:44:50|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|0
1631886300000|2021-09-17 13:45:00|12183.24|12183.24|12183.43|12183.43|12183.67|12183.67|12183.02|12183.02|0
1631886310000|2021-09-17 13:45:10|12183.46|12183.46|12182.46|12182.46|12183.46|12183.46|12182.46|12182.46|0
1631886350000|2021-09-17 13:45:50|12182.67|12182.67|12182.67|12182.67|12182.67|12182.67|12182.67|12182.67|0
1631886360000|2021-09-17 13:46:00|12182.89|12182.89|12181.91|12181.91|12182.89|12182.89|12181.91|12181.91|0
1631886370000|2021-09-17 13:46:10|12182.32|12182.32|12182.42|12182.42|12182.42|12182.42|12182.32|12182.32|0
1631886380000|2021-09-17 13:46:20|12182.6|12182.6|12182.25|12182.25|12182.6|12182.6|12182.25|12182.25|0
1631886390000|2021-09-17 13:46:30|12182.46|12182.46|12177.42|12177.42|12182.46|12182.46|12177.42|12177.42|0
1631886400000|2021-09-17 13:46:40|12177.64|12177.64|12177.41|12177.41|12177.64|12177.64|12177.41|12177.41|0
1631886410000|2021-09-17 13:46:50|12176.18|12176.18|12175.96|12175.96|12176.18|12176.18|12175.96|12175.96|0
1631886420000|2021-09-17 13:47:00|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|0
1631886430000|2021-09-17 13:47:10|12176.39|12176.39|12177.84|12177.84|12177.84|12177.84|12176.39|12176.39|0
1631886450000|2021-09-17 13:47:30|12177.77|12177.77|12177.16|12177.16|12177.77|12177.77|12177.16|12177.16|0
1631886460000|2021-09-17 13:47:40|12178.17|12178.17|12178.6|12178.6|12178.6|12178.6|12178.17|12178.17|0
1631886480000|2021-09-17 13:48:00|12177.59|12177.59|12177.24|12177.24|12177.59|12177.59|12177.24|12177.24|0
1631886490000|2021-09-17 13:48:10|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|0
1631886510000|2021-09-17 13:48:30|12173.56|12173.56|12172.78|12172.78|12173.56|12173.56|12172.78|12172.78|0
1631886520000|2021-09-17 13:48:40|12173.78|12173.78|12174|12174|12174|12174|12173.78|12173.78|0
1631886530000|2021-09-17 13:48:50|12172.77|12172.77|12174|12174|12174|12174|12172.77|12172.77|0
1631886540000|2021-09-17 13:49:00|12175|12175|12175|12175|12175|12175|12175|12175|0
1631886550000|2021-09-17 13:49:10|12174.92|12174.92|12174.01|12174.01|12174.92|12174.92|12173.96|12173.96|0
1631886570000|2021-09-17 13:49:30|12173.01|12173.01|12170.98|12170.98|12173.01|12173.01|12170.71|12170.71|0
1631886580000|2021-09-17 13:49:40|12170.46|12170.46|12170.46|12170.46|12170.46|12170.46|12170.46|12170.46|0
1631886590000|2021-09-17 13:49:50|12169.23|12169.23|12169.23|12169.23|12169.23|12169.23|12169.01|12169.01|0
1631886600000|2021-09-17 13:50:00|12169.07|12169.07|12168.56|12168.56|12169.07|12169.07|12168.15|12168.15|0
1631886610000|2021-09-17 13:50:10|12168.41|12168.41|12169.49|12169.49|12169.49|12169.49|12168.35|12168.35|0
1631886620000|2021-09-17 13:50:20|12168.49|12168.49|12168.32|12168.32|12168.49|12168.49|12168.32|12168.32|0
1631886630000|2021-09-17 13:50:30|12167.96|12167.96|12166.73|12166.73|12167.96|12167.96|12166.73|12166.73|0
1631886640000|2021-09-17 13:50:40|12166.46|12166.46|12168.05|12168.05|12168.05|12168.05|12166.46|12166.46|0
1631886650000|2021-09-17 13:50:50|12168.4|12168.4|12168.05|12168.05|12168.4|12168.4|12168.05|12168.05|0
1631886660000|2021-09-17 13:51:00|12169.28|12169.28|12169.28|12169.28|12169.28|12169.28|12169.28|12169.28|0
1631886670000|2021-09-17 13:51:10|12169.69|12169.69|12168.68|12168.68|12169.69|12169.69|12168.68|12168.68|0
1631886680000|2021-09-17 13:51:20|12167.68|12167.68|12167.27|12167.27|12167.68|12167.68|12167.27|12167.27|0
1631886690000|2021-09-17 13:51:30|12166.34|12166.34|12162.66|12162.66|12166.34|12166.34|12162.66|12162.66|0
1631886700000|2021-09-17 13:51:40|12161.43|12161.43|12161.02|12161.02|12161.43|12161.43|12161.02|12161.02|0
1631886710000|2021-09-17 13:51:50|12159.79|12159.79|12160.14|12160.14|12160.14|12160.14|12159.79|12159.79|0
1631886720000|2021-09-17 13:52:00|12160.36|12160.36|12160.09|12160.09|12160.36|12160.36|12160.09|12160.09|0
1631886730000|2021-09-17 13:52:10|12160.31|12160.31|12160.31|12160.31|12160.31|12160.31|12160.31|12160.31|0
1631886740000|2021-09-17 13:52:20|12160.12|12160.12|12161.35|12161.35|12161.35|12161.35|12160.12|12160.12|0
1631886750000|2021-09-17 13:52:30|12162.36|12162.36|12162.36|12162.36|12162.36|12162.36|12162.36|12162.36|0
1631886760000|2021-09-17 13:52:40|12162.11|12162.11|12163.47|12163.47|12163.47|12163.47|12162.11|12162.11|0
1631886770000|2021-09-17 13:52:50|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|0
1631886780000|2021-09-17 13:53:00|12163.64|12163.64|12164.46|12164.46|12164.87|12164.87|12163.64|12163.64|0
1631886790000|2021-09-17 13:53:10|12160.51|12160.51|12160.64|12160.64|12160.91|12160.91|12160.51|12160.51|0
1631886800000|2021-09-17 13:53:20|12160.38|12160.38|12159.33|12159.33|12160.64|12160.64|12158.98|12158.98|0
1631886810000|2021-09-17 13:53:30|12159.55|12159.55|12159.28|12159.28|12159.55|12159.55|12159.28|12159.28|0
1631886820000|2021-09-17 13:53:40|12159.2|12159.2|12149.47|12149.47|12159.2|12159.2|12149.47|12149.47|0
1631886830000|2021-09-17 13:53:50|12148.46|12148.46|12150.47|12150.47|12150.47|12150.47|12148.46|12148.46|0
1631886840000|2021-09-17 13:54:00|12149.05|12149.05|12148.28|12148.28|12149.05|12149.05|12148.28|12148.28|0
1631886850000|2021-09-17 13:54:10|12149.51|12149.51|12149.51|12149.51|12149.51|12149.51|12149.51|12149.51|0
1631886860000|2021-09-17 13:54:20|12149.03|12149.03|12148.04|12148.04|12149.27|12149.27|12148.04|12148.04|0
1631886870000|2021-09-17 13:54:30|12147.52|12147.52|12147.52|12147.52|12147.52|12147.52|12147.52|12147.52|0
1631886880000|2021-09-17 13:54:40|12146.29|12146.29|12145.88|12145.88|12146.29|12146.29|12145.88|12145.88|0
1631886890000|2021-09-17 13:54:50|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|0
1631886900000|2021-09-17 13:55:00|12146.02|12146.02|12149.59|12149.59|12149.59|12149.59|12146.02|12146.02|0
1631886910000|2021-09-17 13:55:10|12149.46|12149.46|12146.44|12146.44|12149.46|12149.46|12146.44|12146.44|0
1631886920000|2021-09-17 13:55:20|12146|12146|12146.14|12146.14|12146.22|12146.22|12146|12146|0
1631886930000|2021-09-17 13:55:30|12145.67|12145.67|12144.22|12144.22|12145.67|12145.67|12144.22|12144.22|0
1631886940000|2021-09-17 13:55:40|12144.44|12144.44|12146.05|12146.05|12147.06|12147.06|12144.38|12144.38|0
1631886950000|2021-09-17 13:55:50|12146.19|12146.19|12146.19|12146.19|12146.19|12146.19|12146.19|12146.19|0
1631886960000|2021-09-17 13:56:00|12145.96|12145.96|12146.78|12146.78|12147.78|12147.78|12145.96|12145.96|0
1631886970000|2021-09-17 13:56:10|12147.13|12147.13|12148.95|12148.95|12148.95|12148.95|12147.13|12147.13|0
1631886980000|2021-09-17 13:56:20|12148.24|12148.24|12146.64|12146.64|12148.65|12148.65|12146.64|12146.64|0
1631887000000|2021-09-17 13:56:40|12146.42|12146.42|12146.78|12146.78|12146.78|12146.78|12146.42|12146.42|0
1631887010000|2021-09-17 13:56:50|12146.56|12146.56|12146.56|12146.56|12146.56|12146.56|12146.56|12146.56|0
1631887020000|2021-09-17 13:57:00|12146.15|12146.15|12143.92|12143.92|12146.15|12146.15|12143.92|12143.92|0
1631887030000|2021-09-17 13:57:10|12145.15|12145.15|12145.15|12145.15|12146.38|12146.38|12145.15|12145.15|0
1631887050000|2021-09-17 13:57:30|12144.94|12144.94|12146.32|12146.32|12146.32|12146.32|12144.94|12144.94|0
1631887060000|2021-09-17 13:57:40|12148.33|12148.33|12147.13|12147.13|12148.55|12148.55|12147.13|12147.13|0
1631887070000|2021-09-17 13:57:50|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|0
1631887080000|2021-09-17 13:58:00|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|0
1631887090000|2021-09-17 13:58:10|12147.97|12147.97|12146.82|12146.82|12147.97|12147.97|12146.82|12146.82|0
1631887100000|2021-09-17 13:58:20|12145.82|12145.82|12145.82|12145.82|12145.82|12145.82|12145.82|12145.82|0
1631887110000|2021-09-17 13:58:30|12146.22|12146.22|12147.23|12147.23|12147.23|12147.23|12146.22|12146.22|0
1631887120000|2021-09-17 13:58:40|12147.66|12147.66|12149.11|12149.11|12149.11|12149.11|12147.66|12147.66|0
1631887130000|2021-09-17 13:58:50|12148.11|12148.11|12147.89|12147.89|12148.11|12148.11|12147.81|12147.81|0
1631887140000|2021-09-17 13:59:00|12148.06|12148.06|12149.21|12149.21|12149.43|12149.43|12148.06|12148.06|0
1631887150000|2021-09-17 13:59:10|12146.75|12146.75|12147.76|12147.76|12147.98|12147.98|12146.75|12146.75|0
1631887160000|2021-09-17 13:59:20|12148.12|12148.12|12150.22|12150.22|12151.81|12151.81|12148.12|12148.12|0
1631887170000|2021-09-17 13:59:30|12150.11|12150.11|12151.12|12151.12|12151.12|12151.12|12150.11|12150.11|0
1631887180000|2021-09-17 13:59:40|12151.38|12151.38|12150.34|12150.34|12151.38|12151.38|12149.56|12149.56|0
1631887190000|2021-09-17 13:59:50|12149.28|12149.28|12148.64|12148.64|12149.28|12149.28|12147.96|12147.96|0
1631887200000|2021-09-17 14:00:00|12150|12150|12149.24|12149.24|12150|12150|12149.24|12149.24|0
1631887210000|2021-09-17 14:00:10|12149.17|12149.17|12148.46|12148.46|12149.17|12149.17|12148.46|12148.46|0
1631887220000|2021-09-17 14:00:20|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|0
1631887230000|2021-09-17 14:00:30|12145.22|12145.22|12144.58|12144.58|12145.22|12145.22|12144.51|12144.51|0
1631887240000|2021-09-17 14:00:40|12144.6|12144.6|12144.6|12144.6|12144.6|12144.6|12144.6|12144.6|0
1631887250000|2021-09-17 14:00:50|12144.25|12144.25|12144.08|12144.08|12144.25|12144.25|12144.08|12144.08|0
1631887270000|2021-09-17 14:01:10|12145.08|12145.08|12144.6|12144.6|12145.08|12145.08|12144.6|12144.6|0
1631887290000|2021-09-17 14:01:30|12145.61|12145.61|12145.61|12145.61|12145.61|12145.61|12145.61|12145.61|0
1631887300000|2021-09-17 14:01:40|12145.46|12145.46|12144.58|12144.58|12145.87|12145.87|12144.58|12144.58|0
1631887310000|2021-09-17 14:01:50|12144.36|12144.36|12141.48|12141.48|12144.36|12144.36|12141.12|12141.12|0
1631887320000|2021-09-17 14:02:00|12141.07|12141.07|12140.25|12140.25|12141.07|12141.07|12140.25|12140.25|0
1631887330000|2021-09-17 14:02:10|12140.2|12140.2|12140.03|12140.03|12140.2|12140.2|12140.03|12140.03|0
1631887340000|2021-09-17 14:02:20|12139.62|12139.62|12138.18|12138.18|12139.62|12139.62|12138.18|12138.18|0
1631887350000|2021-09-17 14:02:30|12137.77|12137.77|12137.66|12137.66|12137.77|12137.77|12137.66|12137.66|0
1631887360000|2021-09-17 14:02:40|12137.49|12137.49|12137.49|12137.49|12137.49|12137.49|12137.49|12137.49|0
1631887380000|2021-09-17 14:03:00|12136.26|12136.26|12136.26|12136.26|12136.26|12136.26|12136.26|12136.26|0
1631887390000|2021-09-17 14:03:10|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|0
1631887400000|2021-09-17 14:03:20|12137.35|12137.35|12137.75|12137.75|12137.75|12137.75|12137.35|12137.35|0
1631887410000|2021-09-17 14:03:30|12136.69|12136.69|12135.98|12135.98|12136.69|12136.69|12135.98|12135.98|0
1631887420000|2021-09-17 14:03:40|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|0
1631887430000|2021-09-17 14:03:50|12135.76|12135.76|12136.68|12136.68|12136.81|12136.81|12135.76|12135.76|0
1631887440000|2021-09-17 14:04:00|12135.67|12135.67|12135.67|12135.67|12135.67|12135.67|12135.67|12135.67|0
1631887450000|2021-09-17 14:04:10|12135.89|12135.89|12135.07|12135.07|12135.89|12135.89|12135.07|12135.07|0
1631887460000|2021-09-17 14:04:20|12134.8|12134.8|12130.19|12130.19|12134.8|12134.8|12130.19|12130.19|0
1631887470000|2021-09-17 14:04:30|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|0
1631887480000|2021-09-17 14:04:40|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|0
1631887490000|2021-09-17 14:04:50|12130.63|12130.63|12129.44|12129.44|12130.63|12130.63|12129.44|12129.44|0
1631887500000|2021-09-17 14:05:00|12129.25|12129.25|12125.76|12125.76|12129.25|12129.25|12125.76|12125.76|0
1631887510000|2021-09-17 14:05:10|12125.33|12125.33|12123.12|12123.12|12125.55|12125.55|12123.12|12123.12|0
1631887520000|2021-09-17 14:05:20|12122.85|12122.85|12122.81|12122.81|12122.85|12122.85|12122.63|12122.63|0
1631887530000|2021-09-17 14:05:30|12122.94|12122.94|12122.55|12122.55|12122.94|12122.94|12122.55|12122.55|0
1631887540000|2021-09-17 14:05:40|12123.78|12123.78|12123.78|12123.78|12123.78|12123.78|12123.78|12123.78|0
1631887550000|2021-09-17 14:05:50|12122.78|12122.78|12123.45|12123.45|12123.58|12123.58|12122.78|12122.78|0
1631887570000|2021-09-17 14:06:10|12123.81|12123.81|12118.44|12118.44|12123.81|12123.81|12118.11|12118.11|0
1631887600000|2021-09-17 14:06:40|12118.8|12118.8|12117.85|12117.85|12118.8|12118.8|12117.85|12117.85|0
1631887610000|2021-09-17 14:06:50|12117.63|12117.63|12117.63|12117.63|12117.63|12117.63|12117.63|12117.63|0
1631887620000|2021-09-17 14:07:00|12117.48|12117.48|12117.2|12117.2|12117.55|12117.55|12117.2|12117.2|0
1631887630000|2021-09-17 14:07:10|12117.47|12117.47|12117.3|12117.3|12117.47|12117.47|12117.3|12117.3|0
1631887640000|2021-09-17 14:07:20|12118.3|12118.3|12118.54|12118.54|12118.54|12118.54|12118.13|12118.13|0
1631887650000|2021-09-17 14:07:30|12118.75|12118.75|12116.88|12116.88|12119.76|12119.76|12116.88|12116.88|0
1631887660000|2021-09-17 14:07:40|12117.1|12117.1|12116.86|12116.86|12117.1|12117.1|12116.86|12116.86|0
1631887670000|2021-09-17 14:07:50|12118.09|12118.09|12118.09|12118.09|12118.09|12118.09|12118.09|12118.09|0
1631887680000|2021-09-17 14:08:00|12118.61|12118.61|12120.62|12120.62|12120.62|12120.62|12118.61|12118.61|0
1631887690000|2021-09-17 14:08:10|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|0
1631887700000|2021-09-17 14:08:20|12121.98|12121.98|12123.87|12123.87|12123.87|12123.87|12121.98|12121.98|0
1631887710000|2021-09-17 14:08:30|12124.04|12124.04|12124.04|12124.04|12124.04|12124.04|12124.04|12124.04|0
1631887720000|2021-09-17 14:08:40|12125.05|12125.05|12125.46|12125.46|12125.46|12125.46|12125.05|12125.05|0
1631887730000|2021-09-17 14:08:50|12126.52|12126.52|12126.68|12126.68|12126.68|12126.68|12126.16|12126.16|0
1631887740000|2021-09-17 14:09:00|12127.04|12127.04|12127.04|12127.04|12127.04|12127.04|12127.04|12127.04|0
1631887760000|2021-09-17 14:09:20|12127.25|12127.25|12127.77|12127.77|12127.77|12127.77|12127.25|12127.25|0
1631887770000|2021-09-17 14:09:30|12127.06|12127.06|12125.05|12125.05|12127.06|12127.06|12125.05|12125.05|0
1631887810000|2021-09-17 14:10:10|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|0
1631887820000|2021-09-17 14:10:20|12124.19|12124.19|12122.21|12122.21|12124.53|12124.53|12122.21|12122.21|0
1631887830000|2021-09-17 14:10:30|12121.86|12121.86|12114.5|12114.5|12121.86|12121.86|12114.5|12114.5|0
1631887840000|2021-09-17 14:10:40|12115.73|12115.73|12116.64|12116.64|12116.64|12116.64|12115.38|12115.38|0
1631887850000|2021-09-17 14:10:50|12116.28|12116.28|12115.97|12115.97|12116.28|12116.28|12115.97|12115.97|0
1631887860000|2021-09-17 14:11:00|12116.42|12116.42|12116.42|12116.42|12116.42|12116.42|12116.28|12116.28|0
1631887890000|2021-09-17 14:11:30|12116.64|12116.64|12118.29|12118.29|12118.29|12118.29|12116.64|12116.64|0
1631887900000|2021-09-17 14:11:40|12119.52|12119.52|12119.86|12119.86|12119.86|12119.86|12119.52|12119.52|0
1631887910000|2021-09-17 14:11:50|12120.1|12120.1|12121.18|12121.18|12121.18|12121.18|12120.1|12120.1|0
1631887920000|2021-09-17 14:12:00|12121.1|12121.1|12121.1|12121.1|12121.1|12121.1|12121.1|12121.1|0
1631887940000|2021-09-17 14:12:20|12121.61|12121.61|12121.76|12121.76|12121.98|12121.98|12121.61|12121.61|0
1631887950000|2021-09-17 14:12:30|12119.75|12119.75|12118.89|12118.89|12119.75|12119.75|12118.74|12118.74|0
1631887960000|2021-09-17 14:12:40|12117.44|12117.44|12116.21|12116.21|12117.44|12117.44|12116.21|12116.21|0
1631887980000|2021-09-17 14:13:00|12117.21|12117.21|12116.93|12116.93|12117.21|12117.21|12116.93|12116.93|0
1631888000000|2021-09-17 14:13:20|12117.94|12117.94|12118.94|12118.94|12118.94|12118.94|12117.94|12117.94|0
1631888010000|2021-09-17 14:13:30|12118.72|12118.72|12118.72|12118.72|12118.72|12118.72|12118.72|12118.72|0
1631888030000|2021-09-17 14:13:50|12118.47|12118.47|12118.47|12118.47|12118.47|12118.47|12118.47|12118.47|0
1631888050000|2021-09-17 14:14:10|12117.65|12117.65|12112.18|12112.18|12117.65|12117.65|12112.18|12112.18|0
1631888060000|2021-09-17 14:14:20|12112.54|12112.54|12112.54|12112.54|12112.54|12112.54|12112.54|12112.54|0
1631888070000|2021-09-17 14:14:30|12112.74|12112.74|12112.74|12112.74|12112.74|12112.74|12112.57|12112.57|0
1631888080000|2021-09-17 14:14:40|12113.75|12113.75|12113.75|12113.75|12113.75|12113.75|12113.75|12113.75|0
1631888090000|2021-09-17 14:14:50|12113.48|12113.48|12113.48|12113.48|12113.48|12113.48|12113.48|12113.48|0
1631888100000|2021-09-17 14:15:00|12112.25|12112.25|12111.31|12111.31|12112.28|12112.28|12111.31|12111.31|0
1631888110000|2021-09-17 14:15:10|12109.3|12109.3|12107.62|12107.62|12109.3|12109.3|12107.62|12107.62|0
1631888120000|2021-09-17 14:15:20|12107.4|12107.4|12102.73|12102.73|12107.4|12107.4|12102.73|12102.73|0
1631888130000|2021-09-17 14:15:30|12102.52|12102.52|12102.01|12102.01|12102.52|12102.52|12102.01|12102.01|0
1631888140000|2021-09-17 14:15:40|12102.42|12102.42|12104.05|12104.05|12104.05|12104.05|12102.01|12102.01|0
1631888150000|2021-09-17 14:15:50|12103.05|12103.05|12097.38|12097.38|12103.05|12103.05|12097.38|12097.38|0
1631888160000|2021-09-17 14:16:00|12097.11|12097.11|12099.08|12099.08|12099.08|12099.08|12096.84|12096.84|0
1631888170000|2021-09-17 14:16:10|12099.49|12099.49|12103.96|12103.96|12103.96|12103.96|12099.49|12099.49|0
1631888180000|2021-09-17 14:16:20|12104.96|12104.96|12105.37|12105.37|12105.37|12105.37|12104.96|12104.96|0
1631888190000|2021-09-17 14:16:30|12105.59|12105.59|12105.59|12105.59|12105.59|12105.59|12105.59|12105.59|0
1631888200000|2021-09-17 14:16:40|12105.42|12105.42|12104|12104|12105.42|12105.42|12104|12104|0
1631888210000|2021-09-17 14:16:50|12103|12103|12103|12103|12103|12103|12103|12103|0
1631888220000|2021-09-17 14:17:00|12104|12104|12104|12104|12104|12104|12104|12104|0
1631888230000|2021-09-17 14:17:10|12103|12103|12098.53|12098.53|12103|12103|12097.52|12097.52|0
1631888240000|2021-09-17 14:17:20|12098.31|12098.31|12098.31|12098.31|12098.31|12098.31|12098.31|12098.31|0
1631888250000|2021-09-17 14:17:30|12098.04|12098.04|12097.78|12097.78|12098.04|12098.04|12097.78|12097.78|0
1631888260000|2021-09-17 14:17:40|12097.56|12097.56|12097.21|12097.21|12097.56|12097.56|12097.21|12097.21|0
1631888270000|2021-09-17 14:17:50|12098.44|12098.44|12099.06|12099.06|12099.06|12099.06|12098.44|12098.44|0
1631888280000|2021-09-17 14:18:00|12098.93|12098.93|12102.6|12102.6|12102.6|12102.6|12098.79|12098.79|0
1631888290000|2021-09-17 14:18:10|12102.77|12102.77|12100.96|12100.96|12102.77|12102.77|12100.96|12100.96|0
1631888310000|2021-09-17 14:18:30|12100.79|12100.79|12100.79|12100.79|12100.79|12100.79|12100.79|12100.79|0
1631888320000|2021-09-17 14:18:40|12102.8|12102.8|12102.59|12102.59|12102.8|12102.8|12102.59|12102.59|0
1631888330000|2021-09-17 14:18:50|12100.58|12100.58|12100.58|12100.58|12100.58|12100.58|12100.58|12100.58|0
1631888350000|2021-09-17 14:19:10|12101.34|12101.34|12101.34|12101.34|12101.34|12101.34|12101.34|12101.34|0
1631888380000|2021-09-17 14:19:40|12101.51|12101.51|12102.96|12102.96|12102.96|12102.96|12101.51|12101.51|0
1631888390000|2021-09-17 14:19:50|12103.11|12103.11|12105.12|12105.12|12105.12|12105.12|12103.11|12103.11|0
1631888400000|2021-09-17 14:20:00|12105.39|12105.39|12099.48|12099.48|12105.55|12105.55|12099.48|12099.48|0
1631888410000|2021-09-17 14:20:10|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|0
1631888440000|2021-09-17 14:20:40|12100.07|12100.07|12101.08|12101.08|12101.08|12101.08|12100.07|12100.07|0
1631888460000|2021-09-17 14:21:00|12100.76|12100.76|12099.06|12099.06|12100.76|12100.76|12099.06|12099.06|0
1631888470000|2021-09-17 14:21:10|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|0
1631888490000|2021-09-17 14:21:30|12098.49|12098.49|12098.93|12098.93|12098.93|12098.93|12098.49|12098.49|0
1631888500000|2021-09-17 14:21:40|12100.16|12100.16|12100.16|12100.16|12100.16|12100.16|12100.16|12100.16|0
1631888520000|2021-09-17 14:22:00|12100.37|12100.37|12100.73|12100.73|12100.73|12100.73|12100.37|12100.37|0
1631888530000|2021-09-17 14:22:10|12100.51|12100.51|12099.64|12099.64|12101.22|12101.22|12099.64|12099.64|0
1631888540000|2021-09-17 14:22:20|12098.45|12098.45|12098.45|12098.45|12098.45|12098.45|12098.45|12098.45|0
1631888550000|2021-09-17 14:22:30|12099.46|12099.46|12099.46|12099.46|12099.46|12099.46|12099.46|12099.46|0
1631888560000|2021-09-17 14:22:40|12100.46|12100.46|12101.71|12101.71|12101.71|12101.71|12100.46|12100.46|0
1631888570000|2021-09-17 14:22:50|12101.31|12101.31|12100.3|12100.3|12101.31|12101.31|12100.3|12100.3|0
1631888580000|2021-09-17 14:23:00|12101.31|12101.31|12100.3|12100.3|12101.31|12101.31|12100.3|12100.3|0
1631888590000|2021-09-17 14:23:10|12097.84|12097.84|12095.2|12095.2|12097.84|12097.84|12095.2|12095.2|0
1631888600000|2021-09-17 14:23:20|12096.21|12096.21|12095.99|12095.99|12096.21|12096.21|12095.99|12095.99|0
1631888610000|2021-09-17 14:23:30|12095.58|12095.58|12095.58|12095.58|12095.58|12095.58|12095.58|12095.58|0
1631888620000|2021-09-17 14:23:40|12093.35|12093.35|12093.16|12093.16|12093.35|12093.35|12092.34|12092.34|0
1631888630000|2021-09-17 14:23:50|12092.45|12092.45|12092.1|12092.1|12092.45|12092.45|12092.1|12092.1|0
1631888640000|2021-09-17 14:24:00|12092.93|12092.93|12090.07|12090.07|12092.93|12092.93|12090.07|12090.07|0
1631888650000|2021-09-17 14:24:10|12090.48|12090.48|12090.27|12090.27|12090.48|12090.48|12090.27|12090.27|0
1631888660000|2021-09-17 14:24:20|12090.03|12090.03|12090.03|12090.03|12090.03|12090.03|12090.03|12090.03|0
1631888670000|2021-09-17 14:24:30|12089.76|12089.76|12087.58|12087.58|12089.76|12089.76|12087.58|12087.58|0
1631888680000|2021-09-17 14:24:40|12086.35|12086.35|12084.92|12084.92|12086.35|12086.35|12083.92|12083.92|0
1631888690000|2021-09-17 14:24:50|12084.71|12084.71|12083.06|12083.06|12084.71|12084.71|12083.06|12083.06|0
1631888700000|2021-09-17 14:25:00|12082.89|12082.89|12084.75|12084.75|12084.75|12084.75|12082.76|12082.76|0
1631888710000|2021-09-17 14:25:10|12084.83|12084.83|12084.31|12084.31|12084.83|12084.83|12083.95|12083.95|0
1631888720000|2021-09-17 14:25:20|12085.31|12085.31|12086.24|12086.24|12086.32|12086.32|12084.31|12084.31|0
1631888730000|2021-09-17 14:25:30|12086|12086|12086.48|12086.48|12086.48|12086.48|12086|12086|0
1631888740000|2021-09-17 14:25:40|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|0
1631888750000|2021-09-17 14:25:50|12086.48|12086.48|12084.06|12084.06|12086.48|12086.48|12084.06|12084.06|0
1631888760000|2021-09-17 14:26:00|12085.06|12085.06|12085.12|12085.12|12085.47|12085.47|12085.06|12085.06|0
1631888770000|2021-09-17 14:26:10|12085.38|12085.38|12085.68|12085.68|12085.68|12085.68|12085.38|12085.38|0
1631888780000|2021-09-17 14:26:20|12086.68|12086.68|12087.39|12087.39|12087.39|12087.39|12086.68|12086.68|0
1631888790000|2021-09-17 14:26:30|12085.03|12085.03|12085.03|12085.03|12085.03|12085.03|12085.03|12085.03|0
1631888800000|2021-09-17 14:26:40|12084.62|12084.62|12084.62|12084.62|12084.62|12084.62|12084.62|12084.62|0
1631888810000|2021-09-17 14:26:50|12085.85|12085.85|12085.85|12085.85|12085.85|12085.85|12085.85|12085.85|0
1631888820000|2021-09-17 14:27:00|12085.98|12085.98|12086.54|12086.54|12086.54|12086.54|12083.52|12083.52|0
1631888830000|2021-09-17 14:27:10|12087.24|12087.24|12087.24|12087.24|12087.24|12087.24|12087.24|12087.24|0
1631888840000|2021-09-17 14:27:20|12088.25|12088.25|12086.98|12086.98|12088.25|12088.25|12086.98|12086.98|0
1631888850000|2021-09-17 14:27:30|12087.15|12087.15|12087.15|12087.15|12087.15|12087.15|12087.15|12087.15|0
1631888860000|2021-09-17 14:27:40|12088.15|12088.15|12088.04|12088.04|12088.15|12088.15|12088.04|12088.04|0
1631888870000|2021-09-17 14:27:50|12088.4|12088.4|12088.4|12088.4|12088.4|12088.4|12088.4|12088.4|0
1631888880000|2021-09-17 14:28:00|12087.39|12087.39|12087.39|12087.39|12087.39|12087.39|12087.39|12087.39|0
1631888890000|2021-09-17 14:28:10|12089.85|12089.85|12088.85|12088.85|12089.85|12089.85|12088.85|12088.85|0
1631888900000|2021-09-17 14:28:20|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|0
1631888910000|2021-09-17 14:28:30|12090.12|12090.12|12091.38|12091.38|12091.38|12091.38|12090.12|12090.12|0
1631888920000|2021-09-17 14:28:40|12092.61|12092.61|12094.5|12094.5|12094.99|12094.99|12092.61|12092.61|0
1631888930000|2021-09-17 14:28:50|12094.86|12094.86|12094.7|12094.7|12094.86|12094.86|12094.43|12094.43|0
1631888940000|2021-09-17 14:29:00|12095.13|12095.13|12096.08|12096.08|12096.08|12096.08|12095.13|12095.13|0
1631888950000|2021-09-17 14:29:10|12095.91|12095.91|12095.91|12095.91|12095.91|12095.91|12095.91|12095.91|0
1631888960000|2021-09-17 14:29:20|12095.55|12095.55|12095.55|12095.55|12095.55|12095.55|12095.55|12095.55|0
1631888970000|2021-09-17 14:29:30|12097.48|12097.48|12097.4|12097.4|12097.48|12097.48|12097.4|12097.4|0
1631888980000|2021-09-17 14:29:40|12097.18|12097.18|12098.11|12098.11|12098.19|12098.19|12097.18|12097.18|0
1631888990000|2021-09-17 14:29:50|12098.58|12098.58|12098.5|12098.5|12098.58|12098.58|12098.34|12098.34|0
1631889000000|2021-09-17 14:30:00|12098.58|12098.58|12094.75|12094.75|12099.2|12099.2|12094.75|12094.75|0
1631889010000|2021-09-17 14:30:10|12095.1|12095.1|12094.66|12094.66|12095.1|12095.1|12093.65|12093.65|0
1631889020000|2021-09-17 14:30:20|12093.65|12093.65|12092.87|12092.87|12093.65|12093.65|12092.87|12092.87|0
1631889030000|2021-09-17 14:30:30|12091.64|12091.64|12091.86|12091.86|12091.86|12091.86|12091.64|12091.64|0
1631889040000|2021-09-17 14:30:40|12092.21|12092.21|12092.21|12092.21|12092.21|12092.21|12092.21|12092.21|0
1631889050000|2021-09-17 14:30:50|12092.57|12092.57|12092.62|12092.62|12092.62|12092.62|12092.21|12092.21|0
1631889060000|2021-09-17 14:31:00|12091.61|12091.61|12092.27|12092.27|12092.62|12092.62|12091.61|12091.61|0
1631889070000|2021-09-17 14:31:10|12091.91|12091.91|12087.74|12087.74|12091.91|12091.91|12087.74|12087.74|0
1631889080000|2021-09-17 14:31:20|12087.39|12087.39|12090.11|12090.11|12090.11|12090.11|12087.39|12087.39|0
1631889090000|2021-09-17 14:31:30|12090.28|12090.28|12090.28|12090.28|12090.28|12090.28|12090.28|12090.28|0
1631889100000|2021-09-17 14:31:40|12089.93|12089.93|12088.78|12088.78|12089.93|12089.93|12088.78|12088.78|0
1631889110000|2021-09-17 14:31:50|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|0
1631889120000|2021-09-17 14:32:00|12090.04|12090.04|12088.59|12088.59|12090.04|12090.04|12088.59|12088.59|0
1631889130000|2021-09-17 14:32:10|12089.59|12089.59|12089.59|12089.59|12089.59|12089.59|12089.59|12089.59|0
1631889140000|2021-09-17 14:32:20|12089.52|12089.52|12090|12090|12090.52|12090.52|12089.52|12089.52|0
1631889150000|2021-09-17 14:32:30|12087.77|12087.77|12088.85|12088.85|12088.85|12088.85|12087.77|12087.77|0
1631889170000|2021-09-17 14:32:50|12088.44|12088.44|12086.6|12086.6|12088.44|12088.44|12086.43|12086.43|0
1631889180000|2021-09-17 14:33:00|12087.01|12087.01|12087.01|12087.01|12087.01|12087.01|12087.01|12087.01|0
1631889190000|2021-09-17 14:33:10|12088.24|12088.24|12090.48|12090.48|12090.48|12090.48|12088.24|12088.24|0
1631889200000|2021-09-17 14:33:20|12091.48|12091.48|12091.92|12091.92|12091.92|12091.92|12091.48|12091.48|0
1631889210000|2021-09-17 14:33:30|12092.34|12092.34|12095.42|12095.42|12095.42|12095.42|12092.34|12092.34|0
1631889220000|2021-09-17 14:33:40|12095.48|12095.48|12095.7|12095.7|12095.7|12095.7|12095.48|12095.48|0
1631889240000|2021-09-17 14:34:00|12095.91|12095.91|12095.34|12095.34|12096.57|12096.57|12095.34|12095.34|0
1631889260000|2021-09-17 14:34:20|12096.35|12096.35|12095.34|12095.34|12096.35|12096.35|12095.34|12095.34|0
1631889270000|2021-09-17 14:34:30|12094.11|12094.11|12090.3|12090.3|12094.11|12094.11|12090.3|12090.3|0
1631889280000|2021-09-17 14:34:40|12090.22|12090.22|12090.93|12090.93|12090.93|12090.93|12090.22|12090.22|0
1631889300000|2021-09-17 14:35:00|12091.94|12091.94|12090.1|12090.1|12092.11|12092.11|12090.1|12090.1|0
1631889310000|2021-09-17 14:35:10|12088.87|12088.87|12088.74|12088.74|12088.87|12088.87|12087.51|12087.51|0
1631889320000|2021-09-17 14:35:20|12087.73|12087.73|12084.16|12084.16|12087.73|12087.73|12084.16|12084.16|0
1631889330000|2021-09-17 14:35:30|12083.8|12083.8|12083.35|12083.35|12083.8|12083.8|12083.35|12083.35|0
1631889340000|2021-09-17 14:35:40|12083.08|12083.08|12082.81|12082.81|12083.08|12083.08|12082.81|12082.81|0
1631889350000|2021-09-17 14:35:50|12082.46|12082.46|12082.81|12082.81|12082.81|12082.81|12082.46|12082.46|0
1631889360000|2021-09-17 14:36:00|12081.58|12081.58|12078.7|12078.7|12081.58|12081.58|12078.7|12078.7|0
1631889370000|2021-09-17 14:36:10|12079.71|12079.71|12077.51|12077.51|12079.71|12079.71|12077.51|12077.51|0
1631889380000|2021-09-17 14:36:20|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|12076.88|12076.88|0
1631889390000|2021-09-17 14:36:30|12077.33|12077.33|12076.71|12076.71|12077.53|12077.53|12076.28|12076.28|0
1631889400000|2021-09-17 14:36:40|12076.34|12076.34|12076.34|12076.34|12076.34|12076.34|12076.34|12076.34|0
1631889410000|2021-09-17 14:36:50|12076.51|12076.51|12075.19|12075.19|12076.66|12076.66|12074.37|12074.37|0
1631889420000|2021-09-17 14:37:00|12073.96|12073.96|12071.36|12071.36|12073.96|12073.96|12067.28|12067.28|0
1631889430000|2021-09-17 14:37:10|12071.56|12071.56|12071.34|12071.34|12071.56|12071.56|12071.34|12071.34|0
1631889450000|2021-09-17 14:37:30|12070.99|12070.99|12071.13|12071.13|12071.21|12071.21|12070.99|12070.99|0
1631889460000|2021-09-17 14:37:40|12070.17|12070.17|12069.45|12069.45|12070.17|12070.17|12069.45|12069.45|0
1631889470000|2021-09-17 14:37:50|12070.45|12070.45|12071.27|12071.27|12071.27|12071.27|12070.45|12070.45|0
1631889480000|2021-09-17 14:38:00|12070.86|12070.86|12076.07|12076.07|12076.07|12076.07|12070.86|12070.86|0
1631889490000|2021-09-17 14:38:10|12075.35|12075.35|12075.56|12075.56|12075.56|12075.56|12075.35|12075.35|0
1631889500000|2021-09-17 14:38:20|12075.8|12075.8|12077.3|12077.3|12077.54|12077.54|12075.8|12075.8|0
1631889510000|2021-09-17 14:38:30|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|0
1631889520000|2021-09-17 14:38:40|12079.54|12079.54|12079.18|12079.18|12079.7|12079.7|12079.18|12079.18|0
1631889530000|2021-09-17 14:38:50|12079.54|12079.54|12079.54|12079.54|12079.54|12079.54|12079.54|12079.54|0
1631889540000|2021-09-17 14:39:00|12079.83|12079.83|12082.15|12082.15|12082.15|12082.15|12079.83|12079.83|0
1631889550000|2021-09-17 14:39:10|12084.16|12084.16|12084.16|12084.16|12084.16|12084.16|12084.16|12084.16|0
1631889560000|2021-09-17 14:39:20|12083.16|12083.16|12082.15|12082.15|12083.16|12083.16|12082.15|12082.15|0
1631889570000|2021-09-17 14:39:30|12080.92|12080.92|12079.92|12079.92|12080.92|12080.92|12079.92|12079.92|0
1631889590000|2021-09-17 14:39:50|12080.09|12080.09|12080.09|12080.09|12080.09|12080.09|12080.09|12080.09|0
1631889600000|2021-09-17 14:40:00|12079.73|12079.73|12076.77|12076.77|12079.95|12079.95|12076.77|12076.77|0
1631889610000|2021-09-17 14:40:10|12075.54|12075.54|12078.52|12078.52|12078.52|12078.52|12075.5|12075.5|0
1631889630000|2021-09-17 14:40:30|12078.92|12078.92|12078.61|12078.61|12078.92|12078.92|12078.61|12078.61|0
1631889640000|2021-09-17 14:40:40|12078.51|12078.51|12080.52|12080.52|12080.52|12080.52|12078.29|12078.29|0
1631889650000|2021-09-17 14:40:50|12081.75|12081.75|12081.75|12081.75|12081.75|12081.75|12081.75|12081.75|0
1631889660000|2021-09-17 14:41:00|12080.74|12080.74|12078.51|12078.51|12080.74|12080.74|12078.51|12078.51|0
1631889670000|2021-09-17 14:41:10|12078.03|12078.03|12075.37|12075.37|12078.03|12078.03|12075.37|12075.37|0
1631889680000|2021-09-17 14:41:20|12074.14|12074.14|12073.78|12073.78|12074.14|12074.14|12073.78|12073.78|0
1631889690000|2021-09-17 14:41:30|12073.7|12073.7|12073.55|12073.55|12073.7|12073.7|12073.55|12073.55|0
1631889700000|2021-09-17 14:41:40|12073.3|12073.3|12073.25|12073.25|12073.3|12073.3|12073.25|12073.25|0
1631889720000|2021-09-17 14:42:00|12072.24|12072.24|12070.69|12070.69|12073.42|12073.42|12070.69|12070.69|0
1631889760000|2021-09-17 14:42:40|12071.69|12071.69|12071.69|12071.69|12071.69|12071.69|12071.69|12071.69|0
1631889770000|2021-09-17 14:42:50|12072.92|12072.92|12073.63|12073.63|12073.63|12073.63|12072.92|12072.92|0
1631889780000|2021-09-17 14:43:00|12073.99|12073.99|12075.64|12075.64|12075.64|12075.64|12073.99|12073.99|0
1631889790000|2021-09-17 14:43:10|12076.12|12076.12|12076.12|12076.12|12076.12|12076.12|12076.12|12076.12|0
1631889800000|2021-09-17 14:43:20|12075.77|12075.77|12074.98|12074.98|12075.77|12075.77|12074.76|12074.76|0
1631889810000|2021-09-17 14:43:30|12075.13|12075.13|12075.13|12075.13|12075.13|12075.13|12075.13|12075.13|0
1631889820000|2021-09-17 14:43:40|12075.54|12075.54|12076.89|12076.89|12077.57|12077.57|12075.54|12075.54|0
1631889830000|2021-09-17 14:43:50|12076.72|12076.72|12082.57|12082.57|12082.57|12082.57|12076.72|12076.72|0
1631889840000|2021-09-17 14:44:00|12082.4|12082.4|12082.4|12082.4|12082.4|12082.4|12082.4|12082.4|0
1631889850000|2021-09-17 14:44:10|12081.92|12081.92|12082.92|12082.92|12082.92|12082.92|12081.92|12081.92|0
1631889860000|2021-09-17 14:44:20|12082.77|12082.77|12084|12084|12084|12084|12082.77|12082.77|0
1631889870000|2021-09-17 14:44:30|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|0
1631889880000|2021-09-17 14:44:40|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|0
1631889890000|2021-09-17 14:44:50|12083.67|12083.67|12079.1|12079.1|12083.67|12083.67|12079.1|12079.1|0
1631889900000|2021-09-17 14:45:00|12078.1|12078.1|12073.31|12073.31|12078.1|12078.1|12073.31|12073.31|0
1631889910000|2021-09-17 14:45:10|12073.11|12073.11|12073.11|12073.11|12073.11|12073.11|12073.11|12073.11|0
1631889930000|2021-09-17 14:45:30|12072.87|12072.87|12074.1|12074.1|12074.1|12074.1|12072.87|12072.87|0
1631889940000|2021-09-17 14:45:40|12075.1|12075.1|12073.73|12073.73|12075.1|12075.1|12073.73|12073.73|0
1631889950000|2021-09-17 14:45:50|12071.72|12071.72|12071.72|12071.72|12071.72|12071.72|12071.72|12071.72|0
1631889960000|2021-09-17 14:46:00|12071.64|12071.64|12071.64|12071.64|12071.64|12071.64|12071.64|12071.64|0
1631889970000|2021-09-17 14:46:10|12070.93|12070.93|12072.3|12072.3|12072.3|12072.3|12070.71|12070.71|0
1631889980000|2021-09-17 14:46:20|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|0
1631890000000|2021-09-17 14:46:40|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|0
1631890010000|2021-09-17 14:46:50|12072.77|12072.77|12071.73|12071.73|12073.97|12073.97|12071.73|12071.73|0
1631890020000|2021-09-17 14:47:00|12070.5|12070.5|12070.2|12070.2|12070.5|12070.5|12069.79|12069.79|0
1631890030000|2021-09-17 14:47:10|12070.03|12070.03|12069.86|12069.86|12070.03|12070.03|12069.86|12069.86|0
1631890040000|2021-09-17 14:47:20|12070.86|12070.86|12070.86|12070.86|12070.86|12070.86|12070.86|12070.86|0
1631890060000|2021-09-17 14:47:40|12071.08|12071.08|12071.3|12071.3|12071.3|12071.3|12071.08|12071.08|0
1631890080000|2021-09-17 14:48:00|12072.3|12072.3|12072.3|12072.3|12072.3|12072.3|12072.3|12072.3|0
1631890090000|2021-09-17 14:48:10|12073.31|12073.31|12071.3|12071.3|12073.31|12073.31|12071.3|12071.3|0
1631890100000|2021-09-17 14:48:20|12072|12072|12071.41|12071.41|12072|12072|12071.41|12071.41|0
1631890110000|2021-09-17 14:48:30|12071.63|12071.63|12072.63|12072.63|12072.63|12072.63|12071.63|12071.63|0
1631890120000|2021-09-17 14:48:40|12072.41|12072.41|12072.17|12072.17|12072.41|12072.41|12072.17|12072.17|0
1631890130000|2021-09-17 14:48:50|12072.53|12072.53|12072.94|12072.94|12072.94|12072.94|12072.53|12072.53|0
1631890140000|2021-09-17 14:49:00|12073.37|12073.37|12074.57|12074.57|12074.57|12074.57|12073.37|12073.37|0
1631890150000|2021-09-17 14:49:10|12075.58|12075.58|12075.41|12075.41|12075.58|12075.58|12075.31|12075.31|0
1631890160000|2021-09-17 14:49:20|12075.52|12075.52|12075.88|12075.88|12075.88|12075.88|12075.52|12075.52|0
1631890170000|2021-09-17 14:49:30|12076.03|12076.03|12076.03|12076.03|12076.03|12076.03|12075.03|12075.03|0
1631890190000|2021-09-17 14:49:50|12076.44|12076.44|12076.79|12076.79|12076.79|12076.79|12076.44|12076.44|0
1631890200000|2021-09-17 14:50:00|12076.9|12076.9|12075.67|12075.67|12076.9|12076.9|12075.67|12075.67|0
1631890210000|2021-09-17 14:50:10|12075.32|12075.32|12075.06|12075.06|12075.32|12075.32|12075.06|12075.06|0
1631890220000|2021-09-17 14:50:20|12074.55|12074.55|12071.36|12071.36|12074.55|12074.55|12071.36|12071.36|0
1631890230000|2021-09-17 14:50:30|12071.2|12071.2|12071.2|12071.2|12071.2|12071.2|12071.2|12071.2|0
1631890240000|2021-09-17 14:50:40|12070.79|12070.79|12071.27|12071.27|12071.79|12071.79|12070.79|12070.79|0
1631890250000|2021-09-17 14:50:50|12071.01|12071.01|12072.37|12072.37|12072.37|12072.37|12071.01|12071.01|0
1631890280000|2021-09-17 14:51:20|12072.63|12072.63|12072.9|12072.9|12072.9|12072.9|12071.63|12071.63|0
1631890290000|2021-09-17 14:51:30|12072.91|12072.91|12073.14|12073.14|12074.15|12074.15|12072.91|12072.91|0
1631890300000|2021-09-17 14:51:40|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|0
1631890310000|2021-09-17 14:51:50|12073.74|12073.74|12074.74|12074.74|12074.74|12074.74|12073.74|12073.74|0
1631890320000|2021-09-17 14:52:00|12072.28|12072.28|12072.28|12072.28|12072.28|12072.28|12072.28|12072.28|0
1631890330000|2021-09-17 14:52:10|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|0
1631890340000|2021-09-17 14:52:20|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|0
1631890350000|2021-09-17 14:52:30|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|0
1631890360000|2021-09-17 14:52:40|12072.07|12072.07|12071.72|12071.72|12072.07|12072.07|12071.72|12071.72|0
1631890370000|2021-09-17 14:52:50|12069.71|12069.71|12069.71|12069.71|12069.71|12069.71|12069.71|12069.71|0
1631890380000|2021-09-17 14:53:00|12070.06|12070.06|12069.71|12069.71|12070.06|12070.06|12069.71|12069.71|0
1631890390000|2021-09-17 14:53:10|12069.49|12069.49|12068.6|12068.6|12069.71|12069.71|12068.6|12068.6|0
1631890400000|2021-09-17 14:53:20|12068.43|12068.43|12069.39|12069.39|12069.39|12069.39|12068.22|12068.22|0
1631890410000|2021-09-17 14:53:30|12069.56|12069.56|12070.07|12070.07|12070.07|12070.07|12069.39|12069.39|0
1631890420000|2021-09-17 14:53:40|12070.48|12070.48|12074.1|12074.1|12074.1|12074.1|12070.48|12070.48|0
1631890430000|2021-09-17 14:53:50|12075.11|12075.11|12074.84|12074.84|12075.11|12075.11|12074.75|12074.75|0
1631890440000|2021-09-17 14:54:00|12075.85|12075.85|12075.85|12075.85|12075.85|12075.85|12075.85|12075.85|0
1631890450000|2021-09-17 14:54:10|12076.05|12076.05|12074|12074|12076.05|12076.05|12074|12074|0
1631890460000|2021-09-17 14:54:20|12073.83|12073.83|12074.06|12074.06|12074.06|12074.06|12073.8|12073.8|0
1631890470000|2021-09-17 14:54:30|12074.42|12074.42|12074.64|12074.64|12074.64|12074.64|12074.42|12074.42|0
1631890480000|2021-09-17 14:54:40|12075.87|12075.87|12077.43|12077.43|12077.43|12077.43|12075.87|12075.87|0
1631890490000|2021-09-17 14:54:50|12078.44|12078.44|12078.79|12078.79|12078.79|12078.79|12078.44|12078.44|0
1631890500000|2021-09-17 14:55:00|12079.03|12079.03|12080.55|12080.55|12080.91|12080.91|12078.89|12078.89|0
1631890510000|2021-09-17 14:55:10|12080.31|12080.31|12076.64|12076.64|12080.31|12080.31|12076.64|12076.64|0
1631890520000|2021-09-17 14:55:20|12075.64|12075.64|12077.65|12077.65|12077.65|12077.65|12075.64|12075.64|0
1631890530000|2021-09-17 14:55:30|12077.24|12077.24|12078.27|12078.27|12078.27|12078.27|12077.24|12077.24|0
1631890540000|2021-09-17 14:55:40|12078.19|12078.19|12078.96|12078.96|12079.12|12079.12|12078.11|12078.11|0
1631890550000|2021-09-17 14:55:50|12075.27|12075.27|12073.26|12073.26|12076.5|12076.5|12073.26|12073.26|0
1631890560000|2021-09-17 14:56:00|12073.16|12073.16|12072.02|12072.02|12073.16|12073.16|12071.9|12071.9|0
1631890570000|2021-09-17 14:56:10|12071.51|12071.51|12070.5|12070.5|12071.51|12071.51|12070.5|12070.5|0
1631890580000|2021-09-17 14:56:20|12070.09|12070.09|12071.27|12071.27|12071.27|12071.27|12069.68|12069.68|0
1631890590000|2021-09-17 14:56:30|12070.04|12070.04|12069.6|12069.6|12071.04|12071.04|12069.6|12069.6|0
1631890600000|2021-09-17 14:56:40|12069.08|12069.08|12068.4|12068.4|12069.08|12069.08|12068.4|12068.4|0
1631890610000|2021-09-17 14:56:50|12068.18|12068.18|12067.29|12067.29|12068.18|12068.18|12067.29|12067.29|0
1631890620000|2021-09-17 14:57:00|12066.06|12066.06|12065.57|12065.57|12066.06|12066.06|12065.57|12065.57|0
1631890630000|2021-09-17 14:57:10|12064.57|12064.57|12064.57|12064.57|12064.57|12064.57|12063.56|12063.56|0
1631890640000|2021-09-17 14:57:20|12064.21|12064.21|12063.31|12063.31|12064.21|12064.21|12063.31|12063.31|0
1631890650000|2021-09-17 14:57:30|12063.09|12063.09|12060.94|12060.94|12063.17|12063.17|12060.94|12060.94|0
1631890660000|2021-09-17 14:57:40|12061.07|12061.07|12061.07|12061.07|12061.07|12061.07|12061.07|12061.07|0
1631890670000|2021-09-17 14:57:50|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|0
1631890680000|2021-09-17 14:58:00|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|0
1631890690000|2021-09-17 14:58:10|12060.51|12060.51|12060.51|12060.51|12060.51|12060.51|12060.51|12060.51|0
1631890700000|2021-09-17 14:58:20|12060.43|12060.43|12060.31|12060.31|12060.43|12060.43|12060.31|12060.31|0
1631890710000|2021-09-17 14:58:30|12059.3|12059.3|12058.78|12058.78|12059.3|12059.3|12058.78|12058.78|0
1631890720000|2021-09-17 14:58:40|12058.57|12058.57|12056.42|12056.42|12058.57|12058.57|12056.42|12056.42|0
1631890730000|2021-09-17 14:58:50|12056.78|12056.78|12057.13|12057.13|12057.13|12057.13|12056.78|12056.78|0
1631890740000|2021-09-17 14:59:00|12057.21|12057.21|12057.26|12057.26|12057.26|12057.26|12057.21|12057.21|0
1631890760000|2021-09-17 14:59:20|12057.09|12057.09|12059|12059|12059|12059|12056.56|12056.56|0
1631890780000|2021-09-17 14:59:40|12058.64|12058.64|12057.84|12057.84|12058.84|12058.84|12057.49|12057.49|0
1631890790000|2021-09-17 14:59:50|12059.07|12059.07|12058.91|12058.91|12059.07|12059.07|12058.91|12058.91|0
1631890800000|2021-09-17 15:00:00|12058.75|12058.75|12058.6|12058.6|12059.53|12059.53|12057.52|12057.52|0
1631890810000|2021-09-17 15:00:10|12058.38|12058.38|12058.79|12058.79|12058.79|12058.79|12057.79|12057.79|0
1631890820000|2021-09-17 15:00:20|12058.58|12058.58|12060.52|12060.52|12060.52|12060.52|12058.58|12058.58|0
1631890830000|2021-09-17 15:00:30|12060.86|12060.86|12060.86|12060.86|12060.86|12060.86|12060.86|12060.86|0
1631890840000|2021-09-17 15:00:40|12061.86|12061.86|12061.81|12061.81|12061.86|12061.86|12060.86|12060.86|0
1631890850000|2021-09-17 15:00:50|12062.01|12062.01|12059.37|12059.37|12062.01|12062.01|12059.37|12059.37|0
1631890860000|2021-09-17 15:01:00|12058.36|12058.36|12056.61|12056.61|12058.36|12058.36|12056.61|12056.61|0
1631890870000|2021-09-17 15:01:10|12056.48|12056.48|12056.48|12056.48|12056.48|12056.48|12056.48|12056.48|0
1631890890000|2021-09-17 15:01:30|12056.56|12056.56|12056.74|12056.74|12057.56|12057.56|12056.33|12056.33|0
1631890900000|2021-09-17 15:01:40|12057.75|12057.75|12056.77|12056.77|12057.75|12057.75|12055.76|12055.76|0
1631890910000|2021-09-17 15:01:50|12056.93|12056.93|12053.51|12053.51|12056.93|12056.93|12053.51|12053.51|0
1631890920000|2021-09-17 15:02:00|12053.72|12053.72|12052.72|12052.72|12054.08|12054.08|12052.72|12052.72|0
1631890930000|2021-09-17 15:02:10|12051.3|12051.3|12050.07|12050.07|12051.3|12051.3|12050.07|12050.07|0
1631890940000|2021-09-17 15:02:20|12049.86|12049.86|12052|12052|12052|12052|12049.54|12049.54|0
1631890950000|2021-09-17 15:02:30|12052.68|12052.68|12052.03|12052.03|12052.85|12052.85|12051.81|12051.81|0
1631890960000|2021-09-17 15:02:40|12052.71|12052.71|12052.71|12052.71|12052.71|12052.71|12052.71|12052.71|0
1631890970000|2021-09-17 15:02:50|12052.2|12052.2|12050.16|12050.16|12052.2|12052.2|12049.38|12049.38|0
1631890980000|2021-09-17 15:03:00|12050.09|12050.09|12049.41|12049.41|12050.16|12050.16|12049.41|12049.41|0
1631890990000|2021-09-17 15:03:10|12051.42|12051.42|12051.09|12051.09|12051.42|12051.42|12051.01|12051.01|0
1631891000000|2021-09-17 15:03:20|12047.06|12047.06|12048.27|12048.27|12048.27|12048.27|12046.04|12046.04|0
1631891010000|2021-09-17 15:03:30|12046.04|12046.04|12046.12|12046.12|12046.32|12046.32|12045.89|12045.89|0
1631891020000|2021-09-17 15:03:40|12046.07|12046.07|12046.07|12046.07|12046.07|12046.07|12046.07|12046.07|0
1631891030000|2021-09-17 15:03:50|12045.44|12045.44|12045.49|12045.49|12045.49|12045.49|12045.44|12045.44|0
1631891040000|2021-09-17 15:04:00|12045.71|12045.71|12045.71|12045.71|12045.71|12045.71|12045.71|12045.71|0
1631891050000|2021-09-17 15:04:10|12044.48|12044.48|12044.48|12044.48|12044.48|12044.48|12044.48|12044.48|0
1631891070000|2021-09-17 15:04:30|12045.9|12045.9|12046.11|12046.11|12048.75|12048.75|12045.9|12045.9|0
1631891080000|2021-09-17 15:04:40|12046.52|12046.52|12047.23|12047.23|12047.23|12047.23|12046.52|12046.52|0
1631891090000|2021-09-17 15:04:50|12048.23|12048.23|12049.57|12049.57|12049.57|12049.57|12048.23|12048.23|0
1631891100000|2021-09-17 15:05:00|12048.57|12048.57|12046.16|12046.16|12048.57|12048.57|12046.16|12046.16|0
1631891120000|2021-09-17 15:05:20|12044.93|12044.93|12040.78|12040.78|12044.93|12044.93|12040.13|12040.13|0
1631891130000|2021-09-17 15:05:30|12040.43|12040.43|12037.9|12037.9|12040.43|12040.43|12037.9|12037.9|0
1631891140000|2021-09-17 15:05:40|12037.49|12037.49|12037.87|12037.87|12038.11|12038.11|12037.49|12037.49|0
1631891150000|2021-09-17 15:05:50|12038.08|12038.08|12037.95|12037.95|12038.08|12038.08|12037.95|12037.95|0
1631891160000|2021-09-17 15:06:00|12037.69|12037.69|12033.28|12033.28|12037.69|12037.69|12032.3|12032.3|0
1631891170000|2021-09-17 15:06:10|12033.69|12033.69|12033.79|12033.79|12033.79|12033.79|12030.1|12030.1|0
1631891180000|2021-09-17 15:06:20|12033.57|12033.57|12034.69|12034.69|12034.69|12034.69|12033.52|12033.52|0
1631891190000|2021-09-17 15:06:30|12034.64|12034.64|12037.65|12037.65|12037.65|12037.65|12034.64|12034.64|0
1631891200000|2021-09-17 15:06:40|12038.06|12038.06|12038.17|12038.17|12038.17|12038.17|12038.06|12038.06|0
1631891210000|2021-09-17 15:06:50|12039.4|12039.4|12040.24|12040.24|12040.41|12040.41|12039.4|12039.4|0
1631891220000|2021-09-17 15:07:00|12040.41|12040.41|12036.24|12036.24|12040.62|12040.62|12036.16|12036.16|0
1631891230000|2021-09-17 15:07:10|12036.02|12036.02|12037.07|12037.07|12037.07|12037.07|12036.02|12036.02|0
1631891240000|2021-09-17 15:07:20|12038.19|12038.19|12039.89|12039.89|12040.61|12040.61|12038.19|12038.19|0
1631891250000|2021-09-17 15:07:30|12040.89|12040.89|12040.53|12040.53|12041.19|12041.19|12040.53|12040.53|0
1631891270000|2021-09-17 15:07:50|12040.26|12040.26|12039.89|12039.89|12040.26|12040.26|12039.89|12039.89|0
1631891280000|2021-09-17 15:08:00|12040.26|12040.26|12040.62|12040.62|12040.62|12040.62|12040.26|12040.26|0
1631891290000|2021-09-17 15:08:10|12040.45|12040.45|12040.45|12040.45|12040.45|12040.45|12040.45|12040.45|0
1631891300000|2021-09-17 15:08:20|12040.26|12040.26|12040.26|12040.26|12040.26|12040.26|12040.26|12040.26|0
1631891320000|2021-09-17 15:08:40|12042.27|12042.27|12042.27|12042.27|12042.43|12042.43|12042.27|12042.27|0
1631891330000|2021-09-17 15:08:50|12043.27|12043.27|12045.62|12045.62|12045.62|12045.62|12043.27|12043.27|0
1631891360000|2021-09-17 15:09:20|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|0
1631891370000|2021-09-17 15:09:30|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|0
1631891380000|2021-09-17 15:09:40|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|0
1631891390000|2021-09-17 15:09:50|12045.35|12045.35|12045.43|12045.43|12045.43|12045.43|12045.35|12045.35|0
1631891400000|2021-09-17 15:10:00|12045.08|12045.08|12040.94|12040.94|12045.08|12045.08|12040.94|12040.94|0
1631891410000|2021-09-17 15:10:10|12039.71|12039.71|12040.68|12040.68|12040.77|12040.77|12039.27|12039.27|0
1631891420000|2021-09-17 15:10:20|12040.27|12040.27|12040.33|12040.33|12040.33|12040.33|12040.27|12040.27|0
1631891430000|2021-09-17 15:10:30|12039.97|12039.97|12039.44|12039.44|12040.33|12040.33|12039.44|12039.44|0
1631891450000|2021-09-17 15:10:50|12038.95|12038.95|12036.31|12036.31|12038.95|12038.95|12036.31|12036.31|0
1631891460000|2021-09-17 15:11:00|12036.25|12036.25|12034.02|12034.02|12036.25|12036.25|12034.02|12034.02|0
1631891470000|2021-09-17 15:11:10|12033.51|12033.51|12033.5|12033.5|12034.15|12034.15|12033.1|12033.1|0
1631891480000|2021-09-17 15:11:20|12033.63|12033.63|12033.54|12033.54|12033.63|12033.63|12033.54|12033.54|0
1631891490000|2021-09-17 15:11:30|12033.75|12033.75|12034.53|12034.53|12034.53|12034.53|12032.52|12032.52|0
1631891500000|2021-09-17 15:11:40|12034.4|12034.4|12033.53|12033.53|12034.54|12034.54|12033.53|12033.53|0
1631891510000|2021-09-17 15:11:50|12033.12|12033.12|12031.57|12031.57|12033.12|12033.12|12031.57|12031.57|0
1631891520000|2021-09-17 15:12:00|12031.3|12031.3|12028.62|12028.62|12032.31|12032.31|12028.62|12028.62|0
1631891530000|2021-09-17 15:12:10|12030.03|12030.03|12028.45|12028.45|12030.03|12030.03|12028.45|12028.45|0
1631891540000|2021-09-17 15:12:20|12028.24|12028.24|12026.85|12026.85|12028.24|12028.24|12026.85|12026.85|0
1631891550000|2021-09-17 15:12:30|12026.64|12026.64|12026.56|12026.56|12026.64|12026.64|12026.56|12026.56|0
1631891560000|2021-09-17 15:12:40|12026.54|12026.54|12028.22|12028.22|12028.82|12028.82|12026.54|12026.54|0
1631891570000|2021-09-17 15:12:50|12029.23|12029.23|12030.72|12030.72|12030.94|12030.94|12029.23|12029.23|0
1631891580000|2021-09-17 15:13:00|12030.94|12030.94|12031.71|12031.71|12032.71|12032.71|12030.94|12030.94|0
1631891590000|2021-09-17 15:13:10|12031.74|12031.74|12037.68|12037.68|12037.68|12037.68|12031.74|12031.74|0
1631891600000|2021-09-17 15:13:20|12038.68|12038.68|12039.56|12039.56|12039.56|12039.56|12038.55|12038.55|0
1631891610000|2021-09-17 15:13:30|12039.72|12039.72|12041.38|12041.38|12041.38|12041.38|12039.72|12039.72|0
1631891620000|2021-09-17 15:13:40|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|0
1631891630000|2021-09-17 15:13:50|12041.95|12041.95|12043.18|12043.18|12043.18|12043.18|12041.95|12041.95|0
1631891640000|2021-09-17 15:14:00|12043.59|12043.59|12043.59|12043.59|12043.59|12043.59|12043.59|12043.59|0
1631891650000|2021-09-17 15:14:10|12043.44|12043.44|12044.06|12044.06|12044.06|12044.06|12043.44|12043.44|0
1631891660000|2021-09-17 15:14:20|12045.29|12045.29|12046.52|12046.52|12046.52|12046.52|12045.29|12045.29|0
1631891670000|2021-09-17 15:14:30|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|0
1631891680000|2021-09-17 15:14:40|12047.75|12047.75|12049.43|12049.43|12049.43|12049.43|12047.75|12047.75|0
1631891690000|2021-09-17 15:14:50|12050.66|12050.66|12054.19|12054.19|12054.19|12054.19|12050.66|12050.66|0
1631891700000|2021-09-17 15:15:00|12053.79|12053.79|12054.16|12054.16|12054.3|12054.3|12053.79|12053.79|0
1631891710000|2021-09-17 15:15:10|12054.24|12054.24|12054.38|12054.38|12054.46|12054.46|12054.24|12054.24|0
1631891720000|2021-09-17 15:15:20|12054.46|12054.46|12055.25|12055.25|12055.25|12055.25|12054.24|12054.24|0
1631891730000|2021-09-17 15:15:30|12055.47|12055.47|12056.53|12056.53|12056.53|12056.53|12055.47|12055.47|0
1631891760000|2021-09-17 15:16:00|12055.52|12055.52|12056.24|12056.24|12056.24|12056.24|12054.82|12054.82|0
1631891770000|2021-09-17 15:16:10|12055.98|12055.98|12056.24|12056.24|12056.24|12056.24|12055.98|12055.98|0
1631891780000|2021-09-17 15:16:20|12055.24|12055.24|12054.17|12054.17|12055.24|12055.24|12053.88|12053.88|0
1631891790000|2021-09-17 15:16:30|12054|12054|12057.01|12057.01|12057.01|12057.01|12054|12054|0
1631891800000|2021-09-17 15:16:40|12057.25|12057.25|12060.06|12060.06|12060.65|12060.65|12057.25|12057.25|0
1631891810000|2021-09-17 15:16:50|12058.43|12058.43|12059.65|12059.65|12059.65|12059.65|12058.43|12058.43|0
1631891820000|2021-09-17 15:17:00|12060.06|12060.06|12059.75|12059.75|12060.2|12060.2|12059.68|12059.68|0
1631891830000|2021-09-17 15:17:10|12059.68|12059.68|12059.61|12059.61|12059.68|12059.68|12058.16|12058.16|0
1631891840000|2021-09-17 15:17:20|12058.38|12058.38|12057.2|12057.2|12058.62|12058.62|12057.2|12057.2|0
1631891850000|2021-09-17 15:17:30|12056.79|12056.79|12056.79|12056.79|12056.79|12056.79|12056.79|12056.79|0
1631891860000|2021-09-17 15:17:40|12057.23|12057.23|12058.18|12058.18|12058.18|12058.18|12056.77|12056.77|0
1631891870000|2021-09-17 15:17:50|12058.54|12058.54|12062.36|12062.36|12062.36|12062.36|12058.54|12058.54|0
1631891880000|2021-09-17 15:18:00|12062.58|12062.58|12062.98|12062.98|12062.98|12062.98|12062.58|12062.58|0
1631891890000|2021-09-17 15:18:10|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|0
1631891900000|2021-09-17 15:18:20|12063.23|12063.23|12065.46|12065.46|12065.46|12065.46|12063.23|12063.23|0
1631891910000|2021-09-17 15:18:30|12065.23|12065.23|12065.4|12065.4|12065.4|12065.4|12065.23|12065.23|0
1631891920000|2021-09-17 15:18:40|12065.62|12065.62|12067.03|12067.03|12067.03|12067.03|12065.62|12065.62|0
1631891930000|2021-09-17 15:18:50|12066.79|12066.79|12066.79|12066.79|12066.79|12066.79|12066.79|12066.79|0
1631891940000|2021-09-17 15:19:00|12067.03|12067.03|12068.27|12068.27|12068.27|12068.27|12067.03|12067.03|0
1631891950000|2021-09-17 15:19:10|12068.75|12068.75|12066.74|12066.74|12068.75|12068.75|12066.74|12066.74|0
1631891960000|2021-09-17 15:19:20|12067.26|12067.26|12067.26|12067.26|12067.26|12067.26|12067.26|12067.26|0
1631891970000|2021-09-17 15:19:30|12067.02|12067.02|12068.02|12068.02|12068.02|12068.02|12067.02|12067.02|0
1631891980000|2021-09-17 15:19:40|12066.58|12066.58|12065.58|12065.58|12066.58|12066.58|12065.58|12065.58|0
1631891990000|2021-09-17 15:19:50|12065.75|12065.75|12065.23|12065.23|12065.75|12065.75|12064.52|12064.52|0
1631892000000|2021-09-17 15:20:00|12065.46|12065.46|12066.28|12066.28|12066.28|12066.28|12065.28|12065.28|0
1631892010000|2021-09-17 15:20:10|12067.29|12067.29|12067.29|12067.29|12067.29|12067.29|12067.29|12067.29|0
1631892020000|2021-09-17 15:20:20|12067.55|12067.55|12068.26|12068.26|12068.26|12068.26|12067.35|12067.35|0
1631892030000|2021-09-17 15:20:30|12068.74|12068.74|12069.48|12069.48|12069.48|12069.48|12068.47|12068.47|0
1631892040000|2021-09-17 15:20:40|12069.07|12069.07|12069.2|12069.2|12069.47|12069.47|12067.84|12067.84|0
1631892050000|2021-09-17 15:20:50|12067.97|12067.97|12068.43|12068.43|12068.43|12068.43|12067.97|12067.97|0
1631892060000|2021-09-17 15:21:00|12067.43|12067.43|12064.98|12064.98|12067.43|12067.43|12064.98|12064.98|0
1631892070000|2021-09-17 15:21:10|12065.34|12065.34|12066.25|12066.25|12066.25|12066.25|12065.25|12065.25|0
1631892080000|2021-09-17 15:21:20|12066.66|12066.66|12069.08|12069.08|12069.08|12069.08|12066.66|12066.66|0
1631892090000|2021-09-17 15:21:30|12068.84|12068.84|12068.84|12068.84|12068.84|12068.84|12067.61|12067.61|0
1631892100000|2021-09-17 15:21:40|12068.62|12068.62|12064.56|12064.56|12068.62|12068.62|12064.56|12064.56|0
1631892110000|2021-09-17 15:21:50|12063.55|12063.55|12063.56|12063.56|12064.58|12064.58|12063.55|12063.55|0
1631892120000|2021-09-17 15:22:00|12063.91|12063.91|12064.75|12064.75|12064.75|12064.75|12063.74|12063.74|0
1631892130000|2021-09-17 15:22:10|12065.1|12065.1|12063.66|12063.66|12066.11|12066.11|12063.66|12063.66|0
1631892140000|2021-09-17 15:22:20|12064.89|12064.89|12064.89|12064.89|12064.89|12064.89|12064.89|12064.89|0
1631892150000|2021-09-17 15:22:30|12064.66|12064.66|12066.08|12066.08|12066.08|12066.08|12064.07|12064.07|0
1631892160000|2021-09-17 15:22:40|12065.08|12065.08|12065.08|12065.08|12065.08|12065.08|12065.08|12065.08|0
1631892170000|2021-09-17 15:22:50|12065.51|12065.51|12066.67|12066.67|12066.67|12066.67|12065.51|12065.51|0
1631892180000|2021-09-17 15:23:00|12066.75|12066.75|12066.38|12066.38|12068.39|12068.39|12066.38|12066.38|0
1631892190000|2021-09-17 15:23:10|12065.97|12065.97|12065.38|12065.38|12065.97|12065.97|12065.38|12065.38|0
1631892200000|2021-09-17 15:23:20|12065.03|12065.03|12063.01|12063.01|12065.03|12065.03|12063.01|12063.01|0
1631892210000|2021-09-17 15:23:30|12062.57|12062.57|12062.37|12062.37|12062.59|12062.59|12062.37|12062.37|0
1631892220000|2021-09-17 15:23:40|12062.3|12062.3|12061.07|12061.07|12062.3|12062.3|12061.07|12061.07|0
1631892230000|2021-09-17 15:23:50|12060.88|12060.88|12060.88|12060.88|12061.53|12061.53|12059.52|12059.52|0
1631892240000|2021-09-17 15:24:00|12060.75|12060.75|12059.59|12059.59|12060.75|12060.75|12059.39|12059.39|0
1631892250000|2021-09-17 15:24:10|12060.82|12060.82|12061.25|12061.25|12061.82|12061.82|12060.82|12060.82|0
1631892260000|2021-09-17 15:24:20|12060.73|12060.73|12057.16|12057.16|12060.73|12060.73|12057.16|12057.16|0
1631892270000|2021-09-17 15:24:30|12058.17|12058.17|12057.02|12057.02|12058.6|12058.6|12057.02|12057.02|0
1631892280000|2021-09-17 15:24:40|12058.03|12058.03|12059.26|12059.26|12059.26|12059.26|12058.03|12058.03|0
1631892290000|2021-09-17 15:24:50|12058.91|12058.91|12059|12059|12059.36|12059.36|12058.69|12058.69|0
1631892300000|2021-09-17 15:25:00|12059.36|12059.36|12060.76|12060.76|12060.89|12060.89|12059.36|12059.36|0
1631892310000|2021-09-17 15:25:10|12060.84|12060.84|12059.75|12059.75|12060.84|12060.84|12059.75|12059.75|0
1631892320000|2021-09-17 15:25:20|12059.6|12059.6|12058.57|12058.57|12060.68|12060.68|12058.57|12058.57|0
1631892330000|2021-09-17 15:25:30|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|0
1631892340000|2021-09-17 15:25:40|12059.58|12059.58|12058.65|12058.65|12059.71|12059.71|12058.48|12058.48|0
1631892350000|2021-09-17 15:25:50|12059.88|12059.88|12059.57|12059.57|12059.88|12059.88|12058.65|12058.65|0
1631892360000|2021-09-17 15:26:00|12058.56|12058.56|12059.11|12059.11|12059.33|12059.33|12058.53|12058.53|0
1631892370000|2021-09-17 15:26:10|12059.01|12059.01|12058.75|12058.75|12059.21|12059.21|12058.75|12058.75|0
1631892380000|2021-09-17 15:26:20|12058.39|12058.39|12055.41|12055.41|12058.39|12058.39|12055.21|12055.21|0
1631892390000|2021-09-17 15:26:30|12055.21|12055.21|12054.73|12054.73|12055.21|12055.21|12054.73|12054.73|0
1631892400000|2021-09-17 15:26:40|12054.65|12054.65|12052.67|12052.67|12054.65|12054.65|12052.67|12052.67|0
1631892410000|2021-09-17 15:26:50|12051.44|12051.44|12052.44|12052.44|12052.44|12052.44|12051.44|12051.44|0
1631892420000|2021-09-17 15:27:00|12052.24|12052.24|12053.24|12053.24|12053.24|12053.24|12052.24|12052.24|0
1631892430000|2021-09-17 15:27:10|12053.65|12053.65|12051.64|12051.64|12053.65|12053.65|12051.42|12051.42|0
1631892440000|2021-09-17 15:27:20|12051.88|12051.88|12051.88|12051.88|12051.88|12051.88|12051.88|12051.88|0
1631892450000|2021-09-17 15:27:30|12052.89|12052.89|12053.45|12053.45|12053.89|12053.89|12052.89|12052.89|0
1631892460000|2021-09-17 15:27:40|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|0
1631892470000|2021-09-17 15:27:50|12051.36|12051.36|12050.28|12050.28|12051.36|12051.36|12050.28|12050.28|0
1631892480000|2021-09-17 15:28:00|12050.36|12050.36|12049.84|12049.84|12050.36|12050.36|12049.84|12049.84|0
1631892500000|2021-09-17 15:28:20|12049.67|12049.67|12046.5|12046.5|12050.24|12050.24|12046.5|12046.5|0
1631892510000|2021-09-17 15:28:30|12046.73|12046.73|12045.95|12045.95|12046.73|12046.73|12045.65|12045.65|0
1631892520000|2021-09-17 15:28:40|12045.13|12045.13|12046.5|12046.5|12046.5|12046.5|12043.27|12043.27|0
1631892530000|2021-09-17 15:28:50|12044.49|12044.49|12038.35|12038.35|12044.49|12044.49|12038.35|12038.35|0
1631892540000|2021-09-17 15:29:00|12038.59|12038.59|12036.36|12036.36|12039.73|12039.73|12036.36|12036.36|0
1631892550000|2021-09-17 15:29:10|12036.67|12036.67|12032.94|12032.94|12036.67|12036.67|12032.94|12032.94|0
1631892560000|2021-09-17 15:29:20|12032.7|12032.7|12031.2|12031.2|12032.94|12032.94|12031.2|12031.2|0
1631892570000|2021-09-17 15:29:30|12029.97|12029.97|12031.15|12031.15|12031.53|12031.53|12029.16|12029.16|0
1631892580000|2021-09-17 15:29:40|12031.32|12031.32|12031.13|12031.13|12031.73|12031.73|12031.13|12031.13|0
1631892590000|2021-09-17 15:29:50|12030.43|12030.43|12028.9|12028.9|12032.06|12032.06|12028.82|12028.82|0
1632122100000|2021-09-20 07:15:00|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|0
1632122110000|2021-09-20 07:15:10|11948.8|11948.8|11948.8|11948.8|11948.8|11948.8|11948.8|11948.8|0
1632122120000|2021-09-20 07:15:20|11949.16|11949.16|11948.15|11948.15|11949.16|11949.16|11948.15|11948.15|0
1632122140000|2021-09-20 07:15:40|11948.32|11948.32|11948.72|11948.72|11948.72|11948.72|11948.32|11948.32|0
1632122150000|2021-09-20 07:15:50|11947.49|11947.49|11947.49|11947.49|11947.49|11947.49|11947.49|11947.49|0
1632122160000|2021-09-20 07:16:00|11946.49|11946.49|11947.64|11947.64|11947.64|11947.64|11946.37|11946.37|0
1632122170000|2021-09-20 07:16:10|11947.13|11947.13|11947.22|11947.22|11948.04|11948.04|11946.44|11946.44|0
1632122180000|2021-09-20 07:16:20|11946.81|11946.81|11946.81|11946.81|11946.81|11946.81|11946.81|11946.81|0
1632122190000|2021-09-20 07:16:30|11946.93|11946.93|11946.93|11946.93|11946.93|11946.93|11946.93|11946.93|0
1632122200000|2021-09-20 07:16:40|11945.7|11945.7|11943.69|11943.69|11945.7|11945.7|11943.69|11943.69|0
1632122210000|2021-09-20 07:16:50|11945.7|11945.7|11946.7|11946.7|11946.7|11946.7|11945.7|11945.7|0
1632122230000|2021-09-20 07:17:10|11946.62|11946.62|11945.46|11945.46|11946.62|11946.62|11945.46|11945.46|0
1632122240000|2021-09-20 07:17:20|11945.07|11945.07|11945.07|11945.07|11945.07|11945.07|11945.07|11945.07|0
1632122250000|2021-09-20 07:17:30|11945.71|11945.71|11945.79|11945.79|11946.06|11946.06|11945.71|11945.71|0
1632122260000|2021-09-20 07:17:40|11944.76|11944.76|11945.76|11945.76|11945.76|11945.76|11944.76|11944.76|0
1632122270000|2021-09-20 07:17:50|11946.77|11946.77|11946.3|11946.3|11947.53|11947.53|11946.3|11946.3|0
1632122280000|2021-09-20 07:18:00|11946.06|11946.06|11946.66|11946.66|11946.66|11946.66|11945.58|11945.58|0
1632122300000|2021-09-20 07:18:20|11945.84|11945.84|11945.84|11945.84|11945.84|11945.84|11945.84|11945.84|0
1632122310000|2021-09-20 07:18:30|11945.63|11945.63|11949.16|11949.16|11949.16|11949.16|11945.63|11945.63|0
1632122320000|2021-09-20 07:18:40|11949.57|11949.57|11949.41|11949.41|11949.57|11949.57|11949.09|11949.09|0
1632122330000|2021-09-20 07:18:50|11949.2|11949.2|11949.58|11949.58|11949.58|11949.58|11948.76|11948.76|0
1632122340000|2021-09-20 07:19:00|11950.81|11950.81|11951.03|11951.03|11951.03|11951.03|11950.81|11950.81|0
1632122350000|2021-09-20 07:19:10|11951.73|11951.73|11954.19|11954.19|11954.19|11954.19|11951.73|11951.73|0
1632122360000|2021-09-20 07:19:20|11954.41|11954.41|11954.93|11954.93|11954.93|11954.93|11954.41|11954.41|0
1632122370000|2021-09-20 07:19:30|11954.61|11954.61|11954.61|11954.61|11954.61|11954.61|11954.61|11954.61|0
1632122380000|2021-09-20 07:19:40|11952.6|11952.6|11952.25|11952.25|11952.6|11952.6|11952.25|11952.25|0
1632122390000|2021-09-20 07:19:50|11952.96|11952.96|11953.31|11953.31|11953.31|11953.31|11952.96|11952.96|0
1632122410000|2021-09-20 07:20:10|11952.83|11952.83|11952.83|11952.83|11952.83|11952.83|11952.83|11952.83|0
1632122420000|2021-09-20 07:20:20|11952.7|11952.7|11952.14|11952.14|11952.7|11952.7|11952.14|11952.14|0
1632122430000|2021-09-20 07:20:30|11952.62|11952.62|11953.14|11953.14|11953.14|11953.14|11952.62|11952.62|0
1632122440000|2021-09-20 07:20:40|11952.78|11952.78|11951.89|11951.89|11952.78|11952.78|11951.89|11951.89|0
1632122450000|2021-09-20 07:20:50|11952.02|11952.02|11949.99|11949.99|11952.02|11952.02|11949.77|11949.77|0
1632122460000|2021-09-20 07:21:00|11949.73|11949.73|11949.73|11949.73|11949.73|11949.73|11949.73|11949.73|0
1632122470000|2021-09-20 07:21:10|11949.51|11949.51|11948.38|11948.38|11949.94|11949.94|11948.38|11948.38|0
1632122480000|2021-09-20 07:21:20|11947.67|11947.67|11942.2|11942.2|11947.67|11947.67|11942.2|11942.2|0
1632122490000|2021-09-20 07:21:30|11939.74|11939.74|11939.27|11939.27|11940.01|11940.01|11939.03|11939.03|0
1632122500000|2021-09-20 07:21:40|11936.2|11936.2|11935.99|11935.99|11936.2|11936.2|11935.99|11935.99|0
1632122510000|2021-09-20 07:21:50|11934.98|11934.98|11934.98|11934.98|11934.98|11934.98|11934.98|11934.98|0
1632122540000|2021-09-20 07:22:20|11934.16|11934.16|11930.88|11930.88|11934.57|11934.57|11930.88|11930.88|0
1632122550000|2021-09-20 07:22:30|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|0
1632122560000|2021-09-20 07:22:40|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|0
1632122570000|2021-09-20 07:22:50|11929.65|11929.65|11926.82|11926.82|11929.65|11929.65|11926.82|11926.82|0
1632122580000|2021-09-20 07:23:00|11927.34|11927.34|11927.95|11927.95|11929.05|11929.05|11927.34|11927.34|0
1632122590000|2021-09-20 07:23:10|11927.78|11927.78|11927.45|11927.45|11927.78|11927.78|11927.45|11927.45|0
1632122600000|2021-09-20 07:23:20|11927.28|11927.28|11927.28|11927.28|11927.28|11927.28|11927.28|11927.28|0
1632122610000|2021-09-20 07:23:30|11927.45|11927.45|11928.33|11928.33|11928.33|11928.33|11927.45|11927.45|0
1632122620000|2021-09-20 07:23:40|11929.39|11929.39|11929.39|11929.39|11929.39|11929.39|11929.39|11929.39|0
1632122630000|2021-09-20 07:23:50|11929.13|11929.13|11929.99|11929.99|11929.99|11929.99|11929.13|11929.13|0
1632122640000|2021-09-20 07:24:00|11930.4|11930.4|11929.4|11929.4|11930.4|11930.4|11929.4|11929.4|0
1632122650000|2021-09-20 07:24:10|11928.17|11928.17|11928.17|11928.17|11928.17|11928.17|11928.17|11928.17|0
1632122660000|2021-09-20 07:24:20|11928.58|11928.58|11929.81|11929.81|11929.81|11929.81|11928.58|11928.58|0
1632122680000|2021-09-20 07:24:40|11930.28|11930.28|11930.28|11930.28|11930.28|11930.28|11930.28|11930.28|0
1632122700000|2021-09-20 07:25:00|11930.2|11930.2|11922.15|11922.15|11930.2|11930.2|11921.99|11921.99|0
1632122710000|2021-09-20 07:25:10|11923.38|11923.38|11923.38|11923.38|11923.38|11923.38|11923.38|11923.38|0
1632122720000|2021-09-20 07:25:20|11922.44|11922.44|11923.44|11923.44|11923.44|11923.44|11922.44|11922.44|0
1632122730000|2021-09-20 07:25:30|11923.09|11923.09|11921.4|11921.4|11923.09|11923.09|11921.4|11921.4|0
1632122740000|2021-09-20 07:25:40|11921.23|11921.23|11917.81|11917.81|11921.23|11921.23|11916.99|11916.99|0
1632122750000|2021-09-20 07:25:50|11917.64|11917.64|11916.61|11916.61|11917.64|11917.64|11916.61|11916.61|0
1632122760000|2021-09-20 07:26:00|11916.13|11916.13|11916.14|11916.14|11916.14|11916.14|11915.36|11915.36|0
1632122770000|2021-09-20 07:26:10|11916.31|11916.31|11916.09|11916.09|11916.31|11916.31|11915.08|11915.08|0
1632122780000|2021-09-20 07:26:20|11916.22|11916.22|11918.71|11918.71|11918.71|11918.71|11916.22|11916.22|0
1632122790000|2021-09-20 07:26:30|11918.92|11918.92|11918.67|11918.67|11919.67|11919.67|11918.67|11918.67|0
1632122800000|2021-09-20 07:26:40|11918.84|11918.84|11918.96|11918.96|11918.96|11918.96|11918.67|11918.67|0
1632122810000|2021-09-20 07:26:50|11917.96|11917.96|11917.01|11917.01|11917.99|11917.99|11916.99|11916.99|0
1632122820000|2021-09-20 07:27:00|11916.25|11916.25|11916.08|11916.08|11916.25|11916.25|11915.91|11915.91|0
1632122840000|2021-09-20 07:27:20|11915.71|11915.71|11914.74|11914.74|11915.71|11915.71|11914.74|11914.74|0
1632122850000|2021-09-20 07:27:30|11915.19|11915.19|11914.26|11914.26|11915.19|11915.19|11914|11914|0
1632122860000|2021-09-20 07:27:40|11913.19|11913.19|11913.41|11913.41|11913.41|11913.41|11913.19|11913.19|0
1632122870000|2021-09-20 07:27:50|11913.25|11913.25|11913.09|11913.09|11913.25|11913.25|11913.09|11913.09|0
1632122890000|2021-09-20 07:28:10|11913.86|11913.86|11913.86|11913.86|11913.86|11913.86|11913.86|11913.86|0
1632122900000|2021-09-20 07:28:20|11913.21|11913.21|11910.34|11910.34|11913.21|11913.21|11910.34|11910.34|0
1632122910000|2021-09-20 07:28:30|11909.98|11909.98|11909.41|11909.41|11910.42|11910.42|11909.41|11909.41|0
1632122920000|2021-09-20 07:28:40|11908.9|11908.9|11908.9|11908.9|11908.9|11908.9|11908.9|11908.9|0
1632122930000|2021-09-20 07:28:50|11908.22|11908.22|11908.14|11908.14|11908.22|11908.22|11908.14|11908.14|0
1632122940000|2021-09-20 07:29:00|11908.22|11908.22|11907.04|11907.04|11908.46|11908.46|11907.04|11907.04|0
1632122950000|2021-09-20 07:29:10|11906.77|11906.77|11906.77|11906.77|11906.77|11906.77|11906.77|11906.77|0
1632122960000|2021-09-20 07:29:20|11906.34|11906.34|11903.33|11903.33|11906.34|11906.34|11903.33|11903.33|0
1632122970000|2021-09-20 07:29:30|11903.96|11903.96|11903.72|11903.72|11903.96|11903.96|11903.56|11903.56|0
1632122980000|2021-09-20 07:29:40|11902.72|11902.72|11902.4|11902.4|11902.72|11902.72|11902.24|11902.24|0
1632123000000|2021-09-20 07:30:00|11904.41|11904.41|11903.45|11903.45|11904.41|11904.41|11903.09|11903.09|0
1632123010000|2021-09-20 07:30:10|11905.46|11905.46|11906.46|11906.46|11906.46|11906.46|11905.46|11905.46|0
1632123020000|2021-09-20 07:30:20|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|11906.89|0
1632123030000|2021-09-20 07:30:30|11907.41|11907.41|11907.82|11907.82|11907.82|11907.82|11907.41|11907.41|0
1632123040000|2021-09-20 07:30:40|11907.98|11907.98|11907.98|11907.98|11907.98|11907.98|11907.98|11907.98|0
1632123050000|2021-09-20 07:30:50|11908.11|11908.11|11911.34|11911.34|11911.34|11911.34|11908.11|11908.11|0
1632123060000|2021-09-20 07:31:00|11911.22|11911.22|11912.25|11912.25|11912.25|11912.25|11910.73|11910.73|0
1632123070000|2021-09-20 07:31:10|11912.09|11912.09|11913.95|11913.95|11913.95|11913.95|11912.09|11912.09|0
1632123080000|2021-09-20 07:31:20|11914.12|11914.12|11913.74|11913.74|11914.12|11914.12|11913.74|11913.74|0
1632123090000|2021-09-20 07:31:30|11913.61|11913.61|11913.37|11913.37|11913.61|11913.61|11913.37|11913.37|0
1632123100000|2021-09-20 07:31:40|11913.61|11913.61|11914.41|11914.41|11914.41|11914.41|11913.61|11913.61|0
1632123120000|2021-09-20 07:32:00|11914.63|11914.63|11914.63|11914.63|11914.63|11914.63|11914.63|11914.63|0
1632123130000|2021-09-20 07:32:10|11914.87|11914.87|11915.04|11915.04|11915.04|11915.04|11914.87|11914.87|0
1632123150000|2021-09-20 07:32:30|11917.05|11917.05|11912.53|11912.53|11917.05|11917.05|11912.12|11912.12|0
1632123160000|2021-09-20 07:32:40|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|0
1632123170000|2021-09-20 07:32:50|11909.29|11909.29|11906.56|11906.56|11909.29|11909.29|11906.56|11906.56|0
1632123180000|2021-09-20 07:33:00|11905.14|11905.14|11904.36|11904.36|11905.14|11905.14|11903.82|11903.82|0
1632123190000|2021-09-20 07:33:10|11904.79|11904.79|11904.79|11904.79|11904.79|11904.79|11904.79|11904.79|0
1632123210000|2021-09-20 07:33:30|11905.13|11905.13|11904.92|11904.92|11906.14|11906.14|11903.46|11903.46|0
1632123220000|2021-09-20 07:33:40|11904.75|11904.75|11904.75|11904.75|11904.75|11904.75|11904.75|11904.75|0
1632123230000|2021-09-20 07:33:50|11905.02|11905.02|11905.58|11905.58|11905.58|11905.58|11905.02|11905.02|0
1632123240000|2021-09-20 07:34:00|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|0
1632123250000|2021-09-20 07:34:10|11906.6|11906.6|11906.6|11906.6|11906.6|11906.6|11906.6|11906.6|0
1632123260000|2021-09-20 07:34:20|11906.34|11906.34|11905.45|11905.45|11906.68|11906.68|11905.45|11905.45|0
1632123270000|2021-09-20 07:34:30|11905.32|11905.32|11907.08|11907.08|11907.59|11907.59|11905.32|11905.32|0
1632123280000|2021-09-20 07:34:40|11906.91|11906.91|11907.21|11907.21|11907.56|11907.56|11906.91|11906.91|0
1632123290000|2021-09-20 07:34:50|11905.98|11905.98|11903.53|11903.53|11905.98|11905.98|11903.53|11903.53|0
1632123300000|2021-09-20 07:35:00|11903.12|11903.12|11898.91|11898.91|11903.12|11903.12|11898.91|11898.91|0
1632123310000|2021-09-20 07:35:10|11898.74|11898.74|11901.57|11901.57|11901.57|11901.57|11898.33|11898.33|0
1632123320000|2021-09-20 07:35:20|11901.23|11901.23|11901.39|11901.39|11901.39|11901.39|11901.23|11901.23|0
1632123340000|2021-09-20 07:35:40|11903.85|11903.85|11905.08|11905.08|11905.08|11905.08|11903.85|11903.85|0
1632123350000|2021-09-20 07:35:50|11903.85|11903.85|11905.32|11905.32|11905.32|11905.32|11903.85|11903.85|0
1632123360000|2021-09-20 07:36:00|11906.55|11906.55|11907.17|11907.17|11907.34|11907.34|11906.33|11906.33|0
1632123370000|2021-09-20 07:36:10|11905.94|11905.94|11905.94|11905.94|11905.94|11905.94|11905.94|11905.94|0
1632123400000|2021-09-20 07:36:40|11906.37|11906.37|11908.05|11908.05|11908.05|11908.05|11906.37|11906.37|0
1632123410000|2021-09-20 07:36:50|11908.31|11908.31|11911.21|11911.21|11911.21|11911.21|11908.31|11908.31|0
1632123420000|2021-09-20 07:37:00|11910.86|11910.86|11910.5|11910.5|11910.86|11910.86|11910.5|11910.5|0
1632123430000|2021-09-20 07:37:10|11909.09|11909.09|11907.97|11907.97|11909.09|11909.09|11907.73|11907.73|0
1632123450000|2021-09-20 07:37:30|11908.1|11908.1|11907.88|11907.88|11908.1|11908.1|11907.88|11907.88|0
1632123460000|2021-09-20 07:37:40|11908.24|11908.24|11908.24|11908.24|11908.24|11908.24|11908.24|11908.24|0
1632123470000|2021-09-20 07:37:50|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|0
1632123480000|2021-09-20 07:38:00|11910.96|11910.96|11914.36|11914.36|11914.36|11914.36|11910.96|11910.96|0
1632123490000|2021-09-20 07:38:10|11914.77|11914.77|11914.77|11914.77|11914.77|11914.77|11914.77|11914.77|0
1632123500000|2021-09-20 07:38:20|11914.99|11914.99|11914.69|11914.69|11914.99|11914.99|11914.61|11914.61|0
1632123510000|2021-09-20 07:38:30|11915.21|11915.21|11918.65|11918.65|11918.65|11918.65|11915.21|11915.21|0
1632123520000|2021-09-20 07:38:40|11918.78|11918.78|11918.78|11918.78|11918.78|11918.78|11918.78|11918.78|0
1632123540000|2021-09-20 07:39:00|11918.35|11918.35|11918.35|11918.35|11918.35|11918.35|11918.35|11918.35|0
1632123560000|2021-09-20 07:39:20|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|0
1632123590000|2021-09-20 07:39:50|11919.22|11919.22|11917.68|11917.68|11919.93|11919.93|11917.68|11917.68|0
1632123600000|2021-09-20 07:40:00|11917.92|11917.92|11916.91|11916.91|11917.92|11917.92|11916.91|11916.91|0
1632123620000|2021-09-20 07:40:20|11916.2|11916.2|11916.2|11916.2|11916.2|11916.2|11916.2|11916.2|0
1632123630000|2021-09-20 07:40:30|11917.21|11917.21|11917.21|11917.21|11917.21|11917.21|11917.21|11917.21|0
1632123640000|2021-09-20 07:40:40|11917.45|11917.45|11917.88|11917.88|11917.88|11917.88|11917.45|11917.45|0
1632123650000|2021-09-20 07:40:50|11918.01|11918.01|11918.42|11918.42|11918.42|11918.42|11918.01|11918.01|0
1632123660000|2021-09-20 07:41:00|11917.19|11917.19|11917.02|11917.02|11917.19|11917.19|11917.02|11917.02|0
1632123670000|2021-09-20 07:41:10|11917.45|11917.45|11917.82|11917.82|11917.82|11917.82|11917.45|11917.45|0
1632123690000|2021-09-20 07:41:30|11918.34|11918.34|11919.06|11919.06|11919.06|11919.06|11918.34|11918.34|0
1632123700000|2021-09-20 07:41:40|11919.47|11919.47|11918.74|11918.74|11919.47|11919.47|11918.74|11918.74|0
1632123710000|2021-09-20 07:41:50|11919.74|11919.74|11918.38|11918.38|11919.74|11919.74|11918.21|11918.21|0
1632123720000|2021-09-20 07:42:00|11918.25|11918.25|11915.72|11915.72|11918.25|11918.25|11915.72|11915.72|0
1632123730000|2021-09-20 07:42:10|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|0
1632123740000|2021-09-20 07:42:20|11915.62|11915.62|11914.41|11914.41|11915.62|11915.62|11914.41|11914.41|0
1632123750000|2021-09-20 07:42:30|11913.41|11913.41|11910.57|11910.57|11913.41|11913.41|11910.57|11910.57|0
1632123760000|2021-09-20 07:42:40|11910.06|11910.06|11909.65|11909.65|11910.06|11910.06|11909.65|11909.65|0
1632123770000|2021-09-20 07:42:50|11909.83|11909.83|11910.84|11910.84|11910.84|11910.84|11909.83|11909.83|0
1632123780000|2021-09-20 07:43:00|11911.2|11911.2|11911.2|11911.2|11911.2|11911.2|11911.2|11911.2|0
1632123790000|2021-09-20 07:43:10|11914.22|11914.22|11914.22|11914.22|11914.22|11914.22|11914.22|11914.22|0
1632123800000|2021-09-20 07:43:20|11915.45|11915.45|11915.45|11915.45|11915.45|11915.45|11915.45|11915.45|0
1632123810000|2021-09-20 07:43:30|11914.74|11914.74|11915.74|11915.74|11915.74|11915.74|11914.74|11914.74|0
1632123820000|2021-09-20 07:43:40|11914.67|11914.67|11914.88|11914.88|11914.88|11914.88|11914.45|11914.45|0
1632123830000|2021-09-20 07:43:50|11914.67|11914.67|11915.06|11915.06|11915.06|11915.06|11914.67|11914.67|0
1632123840000|2021-09-20 07:44:00|11918.08|11918.08|11921.87|11921.87|11921.87|11921.87|11918.08|11918.08|0
1632123850000|2021-09-20 07:44:10|11922.39|11922.39|11924.3|11924.3|11924.73|11924.73|11921.87|11921.87|0
1632123860000|2021-09-20 07:44:20|11924.51|11924.51|11924.8|11924.8|11925.03|11925.03|11924.51|11924.51|0
1632123870000|2021-09-20 07:44:30|11924.63|11924.63|11924.79|11924.79|11924.79|11924.79|11924.63|11924.63|0
1632123880000|2021-09-20 07:44:40|11922.78|11922.78|11922.56|11922.56|11922.78|11922.78|11922.56|11922.56|0
1632123890000|2021-09-20 07:44:50|11923.57|11923.57|11923.14|11923.14|11923.78|11923.78|11923.14|11923.14|0
1632123900000|2021-09-20 07:45:00|11923.35|11923.35|11924.14|11924.14|11924.14|11924.14|11923.35|11923.35|0
1632123910000|2021-09-20 07:45:10|11925.14|11925.14|11925.14|11925.14|11925.14|11925.14|11925.14|11925.14|0
1632123920000|2021-09-20 07:45:20|11924.14|11924.14|11923.92|11923.92|11924.14|11924.14|11923.92|11923.92|0
1632123950000|2021-09-20 07:45:50|11924.13|11924.13|11924.35|11924.35|11924.35|11924.35|11924.13|11924.13|0
1632123960000|2021-09-20 07:46:00|11925.35|11925.35|11924.35|11924.35|11925.35|11925.35|11924.35|11924.35|0
1632123990000|2021-09-20 07:46:30|11923.91|11923.91|11921.9|11921.9|11925.14|11925.14|11921.9|11921.9|0
1632124000000|2021-09-20 07:46:40|11922.12|11922.12|11922.46|11922.46|11922.46|11922.46|11922.12|11922.12|0
1632124020000|2021-09-20 07:47:00|11924.47|11924.47|11924.47|11924.47|11924.47|11924.47|11924.47|11924.47|0
1632124030000|2021-09-20 07:47:10|11924.3|11924.3|11922.85|11922.85|11924.3|11924.3|11922.85|11922.85|0
1632124040000|2021-09-20 07:47:20|11922.7|11922.7|11923.17|11923.17|11923.17|11923.17|11922.7|11922.7|0
1632124060000|2021-09-20 07:47:40|11922.65|11922.65|11922.65|11922.65|11922.65|11922.65|11922.65|11922.65|0
1632124070000|2021-09-20 07:47:50|11922.87|11922.87|11922.94|11922.94|11922.94|11922.94|11922.87|11922.87|0
1632124090000|2021-09-20 07:48:10|11923.76|11923.76|11926.49|11926.49|11926.49|11926.49|11923.76|11923.76|0
1632124110000|2021-09-20 07:48:30|11926.1|11926.1|11923.3|11923.3|11926.1|11926.1|11923.22|11923.22|0
1632124120000|2021-09-20 07:48:40|11923.47|11923.47|11926.56|11926.56|11926.56|11926.56|11923.23|11923.23|0
1632124130000|2021-09-20 07:48:50|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|0
1632124150000|2021-09-20 07:49:10|11926.85|11926.85|11927.61|11927.61|11927.61|11927.61|11926.77|11926.77|0
1632124160000|2021-09-20 07:49:20|11926.6|11926.6|11925.19|11925.19|11926.6|11926.6|11925.19|11925.19|0
1632124180000|2021-09-20 07:49:40|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|0
1632124190000|2021-09-20 07:49:50|11926.84|11926.84|11925.02|11925.02|11926.84|11926.84|11924.67|11924.67|0
1632124210000|2021-09-20 07:50:10|11924.93|11924.93|11923.49|11923.49|11924.93|11924.93|11923.49|11923.49|0
1632124220000|2021-09-20 07:50:20|11922.49|11922.49|11918.52|11918.52|11922.49|11922.49|11918.52|11918.52|0
1632124230000|2021-09-20 07:50:30|11918.11|11918.11|11913.11|11913.11|11918.11|11918.11|11913.11|11913.11|0
1632124240000|2021-09-20 07:50:40|11912.68|11912.68|11918.21|11918.21|11918.21|11918.21|11912.68|11912.68|0
1632124250000|2021-09-20 07:50:50|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|0
1632124260000|2021-09-20 07:51:00|11917.55|11917.55|11919.19|11919.19|11919.19|11919.19|11917.55|11917.55|0
1632124270000|2021-09-20 07:51:10|11918.97|11918.97|11918.81|11918.81|11918.97|11918.97|11918.81|11918.81|0
1632124280000|2021-09-20 07:51:20|11918.89|11918.89|11918.89|11918.89|11918.89|11918.89|11918.89|11918.89|0
1632124290000|2021-09-20 07:51:30|11918.66|11918.66|11916.97|11916.97|11918.66|11918.66|11916.97|11916.97|0
1632124300000|2021-09-20 07:51:40|11916.99|11916.99|11916.67|11916.67|11916.99|11916.99|11916.67|11916.67|0
1632124310000|2021-09-20 07:51:50|11916.99|11916.99|11916.99|11916.99|11916.99|11916.99|11916.99|11916.99|0
1632124320000|2021-09-20 07:52:00|11919|11919|11919|11919|11919|11919|11919|11919|0
1632124330000|2021-09-20 07:52:10|11918.84|11918.84|11918.47|11918.47|11918.84|11918.84|11918.47|11918.47|0
1632124340000|2021-09-20 07:52:20|11919.47|11919.47|11919.55|11919.55|11919.55|11919.55|11919.31|11919.31|0
1632124350000|2021-09-20 07:52:30|11919.96|11919.96|11919.8|11919.8|11919.96|11919.96|11919.8|11919.8|0
1632124360000|2021-09-20 07:52:40|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|11918.57|0
1632124370000|2021-09-20 07:52:50|11918.81|11918.81|11922.08|11922.08|11922.08|11922.08|11918.81|11918.81|0
1632124380000|2021-09-20 07:53:00|11922.3|11922.3|11922.73|11922.73|11922.73|11922.73|11922.3|11922.3|0
1632124390000|2021-09-20 07:53:10|11922.89|11922.89|11922.44|11922.44|11922.89|11922.89|11922.44|11922.44|0
1632124400000|2021-09-20 07:53:20|11923.86|11923.86|11922.27|11922.27|11923.86|11923.86|11922.27|11922.27|0
1632124410000|2021-09-20 07:53:30|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|0
1632124420000|2021-09-20 07:53:40|11921.48|11921.48|11921.27|11921.27|11921.48|11921.48|11921.27|11921.27|0
1632124430000|2021-09-20 07:53:50|11920.04|11920.04|11919.99|11919.99|11920.21|11920.21|11919.99|11919.99|0
1632124440000|2021-09-20 07:54:00|11919.64|11919.64|11918.22|11918.22|11919.64|11919.64|11918.05|11918.05|0
1632124450000|2021-09-20 07:54:10|11917.71|11917.71|11917.17|11917.17|11917.71|11917.71|11917.04|11917.04|0
1632124460000|2021-09-20 07:54:20|11917.11|11917.11|11916.98|11916.98|11917.11|11917.11|11916.98|11916.98|0
1632124470000|2021-09-20 07:54:30|11916.91|11916.91|11916.36|11916.36|11916.91|11916.91|11916.36|11916.36|0
1632124480000|2021-09-20 07:54:40|11915.49|11915.49|11912.45|11912.45|11915.49|11915.49|11912.24|11912.24|0
1632124490000|2021-09-20 07:54:50|11912.15|11912.15|11912.16|11912.16|11912.16|11912.16|11911.43|11911.43|0
1632124500000|2021-09-20 07:55:00|11911.16|11911.16|11912.16|11912.16|11912.16|11912.16|11911.16|11911.16|0
1632124510000|2021-09-20 07:55:10|11912.38|11912.38|11910.08|11910.08|11912.38|11912.38|11909.92|11909.92|0
1632124520000|2021-09-20 07:55:20|11909.72|11909.72|11910.61|11910.61|11910.61|11910.61|11909.71|11909.71|0
1632124540000|2021-09-20 07:55:40|11910.46|11910.46|11910.38|11910.38|11910.46|11910.46|11910.38|11910.38|0
1632124550000|2021-09-20 07:55:50|11910.59|11910.59|11910.59|11910.59|11910.59|11910.59|11910.59|11910.59|0
1632124560000|2021-09-20 07:56:00|11910.81|11910.81|11913.26|11913.26|11913.26|11913.26|11910.81|11910.81|0
1632124570000|2021-09-20 07:56:10|11914.26|11914.26|11912.72|11912.72|11914.48|11914.48|11912.72|11912.72|0
1632124590000|2021-09-20 07:56:30|11912.98|11912.98|11912.98|11912.98|11912.98|11912.98|11912.98|11912.98|0
1632124600000|2021-09-20 07:56:40|11913.15|11913.15|11913.15|11913.15|11913.15|11913.15|11913.15|11913.15|0
1632124610000|2021-09-20 07:56:50|11912.98|11912.98|11913.99|11913.99|11913.99|11913.99|11912.98|11912.98|0
1632124620000|2021-09-20 07:57:00|11913.91|11913.91|11913.91|11913.91|11913.91|11913.91|11913.91|11913.91|0
1632124630000|2021-09-20 07:57:10|11913.57|11913.57|11914.29|11914.29|11914.29|11914.29|11913.57|11913.57|0
1632124640000|2021-09-20 07:57:20|11914.78|11914.78|11913.55|11913.55|11914.78|11914.78|11913.55|11913.55|0
1632124650000|2021-09-20 07:57:30|11913.39|11913.39|11909.21|11909.21|11913.39|11913.39|11909.21|11909.21|0
1632124660000|2021-09-20 07:57:40|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|0
1632124670000|2021-09-20 07:57:50|11910.44|11910.44|11910.44|11910.44|11910.44|11910.44|11910.44|11910.44|0
1632124680000|2021-09-20 07:58:00|11911.45|11911.45|11911.37|11911.37|11911.45|11911.45|11911.37|11911.37|0
1632124690000|2021-09-20 07:58:10|11912.37|11912.37|11913.82|11913.82|11913.82|11913.82|11912.37|11912.37|0
1632124700000|2021-09-20 07:58:20|11913.99|11913.99|11915.62|11915.62|11915.62|11915.62|11913.99|11913.99|0
1632124720000|2021-09-20 07:58:40|11915.78|11915.78|11915.78|11915.78|11915.78|11915.78|11915.78|11915.78|0
1632124730000|2021-09-20 07:58:50|11916.21|11916.21|11916.51|11916.51|11916.73|11916.73|11916.21|11916.21|0
1632124740000|2021-09-20 07:59:00|11916.78|11916.78|11919.2|11919.2|11921.86|11921.86|11916.78|11916.78|0
1632124750000|2021-09-20 07:59:10|11918.85|11918.85|11914.92|11914.92|11918.85|11918.85|11914.92|11914.92|0
1632124770000|2021-09-20 07:59:30|11914.84|11914.84|11914.84|11914.84|11914.84|11914.84|11914.84|11914.84|0
1632124780000|2021-09-20 07:59:40|11915.84|11915.84|11917.16|11917.16|11917.16|11917.16|11915.84|11915.84|0
1632124790000|2021-09-20 07:59:50|11916.93|11916.93|11917.25|11917.25|11917.25|11917.25|11916.93|11916.93|0
1632124800000|2021-09-20 08:00:00|11917.33|11917.33|11917.68|11917.68|11917.68|11917.68|11917.33|11917.33|0
1632124820000|2021-09-20 08:00:20|11918.68|11918.68|11918.68|11918.68|11918.68|11918.68|11918.68|11918.68|0
1632124830000|2021-09-20 08:00:30|11916.67|11916.67|11915.89|11915.89|11916.67|11916.67|11915.89|11915.89|0
1632124840000|2021-09-20 08:00:40|11916.07|11916.07|11916.07|11916.07|11916.07|11916.07|11916.07|11916.07|0
1632124860000|2021-09-20 08:01:00|11915.89|11915.89|11915.89|11915.89|11915.89|11915.89|11915.89|11915.89|0
1632124870000|2021-09-20 08:01:10|11915.38|11915.38|11915.88|11915.88|11915.88|11915.88|11914.87|11914.87|0
1632124880000|2021-09-20 08:01:20|11915.66|11915.66|11917.43|11917.43|11917.43|11917.43|11914.91|11914.91|0
1632124890000|2021-09-20 08:01:30|11917.08|11917.08|11916.86|11916.86|11917.08|11917.08|11916.86|11916.86|0
1632124900000|2021-09-20 08:01:40|11916.69|11916.69|11916.74|11916.74|11916.91|11916.91|11916.69|11916.69|0
1632124910000|2021-09-20 08:01:50|11917.74|11917.74|11918.37|11918.37|11918.37|11918.37|11917.74|11917.74|0
1632124920000|2021-09-20 08:02:00|11917.96|11917.96|11918.3|11918.3|11918.3|11918.3|11917.96|11917.96|0
1632124940000|2021-09-20 08:02:20|11917.96|11917.96|11917.79|11917.79|11917.96|11917.96|11917.79|11917.79|0
1632124950000|2021-09-20 08:02:30|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|11917.12|11917.12|0
1632124960000|2021-09-20 08:02:40|11917.12|11917.12|11918.3|11918.3|11918.3|11918.3|11917.12|11917.12|0
1632124970000|2021-09-20 08:02:50|11916.29|11916.29|11917.29|11917.29|11917.29|11917.29|11916.29|11916.29|0
1632124980000|2021-09-20 08:03:00|11917.13|11917.13|11917.13|11917.13|11917.13|11917.13|11917.13|11917.13|0
1632124990000|2021-09-20 08:03:10|11916.92|11916.92|11915.52|11915.52|11916.92|11916.92|11915.52|11915.52|0
1632125000000|2021-09-20 08:03:20|11915.18|11915.18|11910.47|11910.47|11915.18|11915.18|11910.13|11910.13|0
1632125010000|2021-09-20 08:03:30|11910.64|11910.64|11909.65|11909.65|11910.64|11910.64|11909.65|11909.65|0
1632125030000|2021-09-20 08:03:50|11910.66|11910.66|11911.89|11911.89|11911.89|11911.89|11910.66|11910.66|0
1632125040000|2021-09-20 08:04:00|11911.07|11911.07|11910.66|11910.66|11911.07|11911.07|11910.66|11910.66|0
1632125050000|2021-09-20 08:04:10|11910.88|11910.88|11910.88|11910.88|11910.88|11910.88|11910.88|11910.88|0
1632125060000|2021-09-20 08:04:20|11910.47|11910.47|11910.47|11910.47|11910.47|11910.47|11909.46|11909.46|0
1632125070000|2021-09-20 08:04:30|11909.46|11909.46|11909.29|11909.29|11910.47|11910.47|11908.46|11908.46|0
1632125080000|2021-09-20 08:04:40|11909.46|11909.46|11910.5|11910.5|11910.5|11910.5|11909.46|11909.46|0
1632125090000|2021-09-20 08:04:50|11910.9|11910.9|11911.31|11911.31|11911.31|11911.31|11910.9|11910.9|0
1632125100000|2021-09-20 08:05:00|11910.9|11910.9|11910.55|11910.55|11910.9|11910.9|11910.55|11910.55|0
1632125120000|2021-09-20 08:05:20|11910.33|11910.33|11909.9|11909.9|11910.33|11910.33|11909.9|11909.9|0
1632125140000|2021-09-20 08:05:40|11909.58|11909.58|11909.58|11909.58|11909.58|11909.58|11909.58|11909.58|0
1632125150000|2021-09-20 08:05:50|11910.59|11910.59|11909.01|11909.01|11910.67|11910.67|11909.01|11909.01|0
1632125160000|2021-09-20 08:06:00|11908|11908|11907.22|11907.22|11908|11908|11905.99|11905.99|0
1632125170000|2021-09-20 08:06:10|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|0
1632125180000|2021-09-20 08:06:20|11907.21|11907.21|11907.37|11907.37|11907.37|11907.37|11907.21|11907.21|0
1632125200000|2021-09-20 08:06:40|11907.54|11907.54|11907.54|11907.54|11907.54|11907.54|11907.54|11907.54|0
1632125210000|2021-09-20 08:06:50|11908.19|11908.19|11910.28|11910.28|11910.28|11910.28|11908.19|11908.19|0
1632125220000|2021-09-20 08:07:00|11910.69|11910.69|11915.28|11915.28|11915.28|11915.28|11910.69|11910.69|0
1632125240000|2021-09-20 08:07:20|11915.71|11915.71|11915.92|11915.92|11915.92|11915.92|11915.71|11915.71|0
1632125250000|2021-09-20 08:07:30|11916.19|11916.19|11916.19|11916.19|11916.19|11916.19|11916.19|11916.19|0
1632125260000|2021-09-20 08:07:40|11915.98|11915.98|11915.98|11915.98|11915.98|11915.98|11915.98|11915.98|0
1632125280000|2021-09-20 08:08:00|11916.15|11916.15|11915.5|11915.5|11916.15|11916.15|11915.5|11915.5|0
1632125290000|2021-09-20 08:08:10|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|11915.85|0
1632125330000|2021-09-20 08:08:50|11916.85|11916.85|11919.28|11919.28|11919.28|11919.28|11916.85|11916.85|0
1632125340000|2021-09-20 08:09:00|11918.28|11918.28|11918.28|11918.28|11918.63|11918.63|11918.28|11918.28|0
1632125350000|2021-09-20 08:09:10|11918.52|11918.52|11917.59|11917.59|11918.52|11918.52|11917.51|11917.51|0
1632125360000|2021-09-20 08:09:20|11917.37|11917.37|11915.99|11915.99|11917.37|11917.37|11915.99|11915.99|0
1632125380000|2021-09-20 08:09:40|11916.82|11916.82|11916.81|11916.81|11916.82|11916.82|11916.65|11916.65|0
1632125390000|2021-09-20 08:09:50|11916.73|11916.73|11916.73|11916.73|11916.73|11916.73|11916.73|11916.73|0
1632125400000|2021-09-20 08:10:00|11916.6|11916.6|11913.23|11913.23|11916.6|11916.6|11913.23|11913.23|0
1632125410000|2021-09-20 08:10:10|11912.22|11912.22|11908.65|11908.65|11912.22|11912.22|11908.65|11908.65|0
1632125420000|2021-09-20 08:10:20|11909.65|11909.65|11908.42|11908.42|11909.65|11909.65|11908.42|11908.42|0
1632125430000|2021-09-20 08:10:30|11908.4|11908.4|11907.77|11907.77|11908.77|11908.77|11907.77|11907.77|0
1632125440000|2021-09-20 08:10:40|11907.6|11907.6|11907.6|11907.6|11907.6|11907.6|11907.6|11907.6|0
1632125450000|2021-09-20 08:10:50|11906.78|11906.78|11905.78|11905.78|11906.78|11906.78|11905.78|11905.78|0
1632125460000|2021-09-20 08:11:00|11905.07|11905.07|11899.81|11899.81|11905.07|11905.07|11899.81|11899.81|0
1632125470000|2021-09-20 08:11:10|11900.25|11900.25|11900.03|11900.03|11900.25|11900.25|11900.03|11900.03|0
1632125480000|2021-09-20 08:11:20|11899.68|11899.68|11901.9|11901.9|11901.9|11901.9|11899.68|11899.68|0
1632125490000|2021-09-20 08:11:30|11902.03|11902.03|11902.27|11902.27|11902.27|11902.27|11902.03|11902.03|0
1632125500000|2021-09-20 08:11:40|11904.28|11904.28|11904.69|11904.69|11904.69|11904.69|11904.28|11904.28|0
1632125510000|2021-09-20 08:11:50|11903.46|11903.46|11903.46|11903.46|11903.46|11903.46|11903.46|11903.46|0
1632125520000|2021-09-20 08:12:00|11902.45|11902.45|11902.04|11902.04|11902.86|11902.86|11902.04|11902.04|0
1632125530000|2021-09-20 08:12:10|11902.45|11902.45|11904.11|11904.11|11904.32|11904.32|11902.45|11902.45|0
1632125540000|2021-09-20 08:12:20|11903.95|11903.95|11903.08|11903.08|11903.95|11903.95|11903.08|11903.08|0
1632125550000|2021-09-20 08:12:30|11903.95|11903.95|11903.73|11903.73|11903.95|11903.95|11903.73|11903.73|0
1632125560000|2021-09-20 08:12:40|11903.3|11903.3|11902.07|11902.07|11903.3|11903.3|11902.07|11902.07|0
1632125570000|2021-09-20 08:12:50|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|0
1632125580000|2021-09-20 08:13:00|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|0
1632125590000|2021-09-20 08:13:10|11901.64|11901.64|11902.45|11902.45|11902.45|11902.45|11901.64|11901.64|0
1632125610000|2021-09-20 08:13:30|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|0
1632125620000|2021-09-20 08:13:40|11903.1|11903.1|11902.94|11902.94|11903.1|11903.1|11902.94|11902.94|0
1632125630000|2021-09-20 08:13:50|11902.54|11902.54|11902.54|11902.54|11902.54|11902.54|11902.54|11902.54|0
1632125640000|2021-09-20 08:14:00|11902.13|11902.13|11899.13|11899.13|11902.13|11902.13|11898.98|11898.98|0
1632125650000|2021-09-20 08:14:10|11898.92|11898.92|11896.88|11896.88|11898.92|11898.92|11896.88|11896.88|0
1632125660000|2021-09-20 08:14:20|11895.65|11895.65|11894.84|11894.84|11895.65|11895.65|11894.84|11894.84|0
1632125670000|2021-09-20 08:14:30|11895.25|11895.25|11895.25|11895.25|11895.25|11895.25|11895.25|11895.25|0
1632125680000|2021-09-20 08:14:40|11895.65|11895.65|11896.8|11896.8|11896.8|11896.8|11895.65|11895.65|0
1632125690000|2021-09-20 08:14:50|11897.2|11897.2|11897.2|11897.2|11897.2|11897.2|11897.2|11897.2|0
1632125700000|2021-09-20 08:15:00|11896.39|11896.39|11896.87|11896.87|11896.87|11896.87|11896.39|11896.39|0
1632125720000|2021-09-20 08:15:20|11897.03|11897.03|11896.79|11896.79|11897.03|11897.03|11896.79|11896.79|0
1632125730000|2021-09-20 08:15:30|11896.03|11896.03|11894.86|11894.86|11896.03|11896.03|11894.86|11894.86|0
1632125750000|2021-09-20 08:15:50|11895.86|11895.86|11895.86|11895.86|11895.86|11895.86|11895.86|11895.86|0
1632125760000|2021-09-20 08:16:00|11894.86|11894.86|11892.95|11892.95|11894.86|11894.86|11892.95|11892.95|0
1632125770000|2021-09-20 08:16:10|11892.13|11892.13|11892.13|11892.13|11892.13|11892.13|11892.13|11892.13|0
1632125800000|2021-09-20 08:16:40|11889.12|11889.12|11889.12|11889.12|11889.12|11889.12|11889.12|11889.12|0
1632125810000|2021-09-20 08:16:50|11888.81|11888.81|11888.81|11888.81|11888.81|11888.81|11888.81|11888.81|0
1632125840000|2021-09-20 08:17:20|11891.82|11891.82|11892.17|11892.17|11892.17|11892.17|11891.82|11891.82|0
1632125850000|2021-09-20 08:17:30|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|11892.44|0
1632125870000|2021-09-20 08:17:50|11892.84|11892.84|11893.25|11893.25|11893.25|11893.25|11892.84|11892.84|0
1632125880000|2021-09-20 08:18:00|11893.66|11893.66|11893.66|11893.66|11893.66|11893.66|11893.66|11893.66|0
1632125900000|2021-09-20 08:18:20|11893.44|11893.44|11893.44|11893.44|11893.44|11893.44|11893.44|11893.44|0
1632125920000|2021-09-20 08:18:40|11892.21|11892.21|11892.21|11892.21|11892.21|11892.21|11892.21|11892.21|0
1632125930000|2021-09-20 08:18:50|11891.81|11891.81|11893.04|11893.04|11893.04|11893.04|11891.81|11891.81|0
1632125940000|2021-09-20 08:19:00|11894.27|11894.27|11894.51|11894.51|11894.51|11894.51|11894.27|11894.27|0
1632125970000|2021-09-20 08:19:30|11892.5|11892.5|11891|11891|11892.5|11892.5|11891|11891|0
1632125980000|2021-09-20 08:19:40|11888.99|11888.99|11891|11891|11891|11891|11888.99|11888.99|0
1632126000000|2021-09-20 08:20:00|11891.08|11891.08|11891.08|11891.08|11891.08|11891.08|11891.08|11891.08|0
1632126010000|2021-09-20 08:20:10|11890.85|11890.85|11890.85|11890.85|11890.85|11890.85|11890.85|11890.85|0
1632126020000|2021-09-20 08:20:20|11891.85|11891.85|11893.62|11893.62|11893.62|11893.62|11891.44|11891.44|0
1632126040000|2021-09-20 08:20:40|11893.84|11893.84|11901.82|11901.82|11901.82|11901.82|11893.84|11893.84|0
1632126050000|2021-09-20 08:20:50|11902.03|11902.03|11902.27|11902.27|11902.27|11902.27|11902.03|11902.03|0
1632126070000|2021-09-20 08:21:10|11902.44|11902.44|11902.44|11902.44|11902.44|11902.44|11902.44|11902.44|0
1632126080000|2021-09-20 08:21:20|11902.28|11902.28|11902.19|11902.19|11902.28|11902.28|11902.13|11902.13|0
1632126100000|2021-09-20 08:21:40|11902.03|11902.03|11902.03|11902.03|11902.03|11902.03|11902.03|11902.03|0
1632126110000|2021-09-20 08:21:50|11901.16|11901.16|11903.82|11903.82|11903.82|11903.82|11901.16|11901.16|0
1632126120000|2021-09-20 08:22:00|11904.23|11904.23|11904.39|11904.39|11905.64|11905.64|11904.23|11904.23|0
1632126130000|2021-09-20 08:22:10|11904.22|11904.22|11904.22|11904.22|11904.22|11904.22|11904.22|11904.22|0
1632126140000|2021-09-20 08:22:20|11905.04|11905.04|11905.04|11905.04|11905.04|11905.04|11905.04|11905.04|0
1632126150000|2021-09-20 08:22:30|11904.03|11904.03|11904.92|11904.92|11905.33|11905.33|11903.87|11903.87|0
1632126160000|2021-09-20 08:22:40|11905.24|11905.24|11905.14|11905.14|11905.24|11905.24|11905.14|11905.14|0
1632126170000|2021-09-20 08:22:50|11904.91|11904.91|11905.02|11905.02|11905.02|11905.02|11904.91|11904.91|0
1632126190000|2021-09-20 08:23:10|11905.1|11905.1|11904.69|11904.69|11905.1|11905.1|11904.69|11904.69|0
1632126200000|2021-09-20 08:23:20|11904.45|11904.45|11904.61|11904.61|11904.61|11904.61|11904.45|11904.45|0
1632126210000|2021-09-20 08:23:30|11904.18|11904.18|11903.77|11903.77|11904.18|11904.18|11903.77|11903.77|0
1632126230000|2021-09-20 08:23:50|11904.18|11904.18|11904.18|11904.18|11904.18|11904.18|11904.18|11904.18|0
1632126240000|2021-09-20 08:24:00|11904.59|11904.59|11904.59|11904.59|11904.59|11904.59|11904.59|11904.59|0
1632126250000|2021-09-20 08:24:10|11904.37|11904.37|11904.37|11904.37|11904.37|11904.37|11904.37|11904.37|0
1632126260000|2021-09-20 08:24:20|11903.37|11903.37|11905.37|11905.37|11905.37|11905.37|11903.37|11903.37|0
1632126270000|2021-09-20 08:24:30|11905.59|11905.59|11905.22|11905.22|11905.59|11905.59|11905.22|11905.22|0
1632126280000|2021-09-20 08:24:40|11905.65|11905.65|11905.57|11905.57|11905.65|11905.65|11905.57|11905.57|0
1632126290000|2021-09-20 08:24:50|11905.64|11905.64|11904.23|11904.23|11905.64|11905.64|11904.23|11904.23|0
1632126300000|2021-09-20 08:25:00|11903|11903|11901.9|11901.9|11903|11903|11901.77|11901.77|0
1632126310000|2021-09-20 08:25:10|11903.13|11903.13|11902.25|11902.25|11903.13|11903.13|11901.25|11901.25|0
1632126320000|2021-09-20 08:25:20|11902.09|11902.09|11902.09|11902.09|11902.09|11902.09|11902.09|11902.09|0
1632126330000|2021-09-20 08:25:30|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|0
1632126360000|2021-09-20 08:26:00|11901.99|11901.99|11901.81|11901.81|11901.99|11901.99|11901.81|11901.81|0
1632126370000|2021-09-20 08:26:10|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|0
1632126380000|2021-09-20 08:26:20|11900.99|11900.99|11900.99|11900.99|11900.99|11900.99|11900.99|11900.99|0
1632126390000|2021-09-20 08:26:30|11900.76|11900.76|11900.76|11900.76|11900.76|11900.76|11900.76|11900.76|0
1632126400000|2021-09-20 08:26:40|11899.75|11899.75|11899.59|11899.59|11899.75|11899.75|11899.59|11899.59|0
1632126410000|2021-09-20 08:26:50|11899.92|11899.92|11899.89|11899.89|11899.92|11899.92|11899.89|11899.89|0
1632126420000|2021-09-20 08:27:00|11899.24|11899.24|11899.24|11899.24|11899.24|11899.24|11899.24|11899.24|0
1632126430000|2021-09-20 08:27:10|11898.23|11898.23|11898.23|11898.23|11898.23|11898.23|11898.23|11898.23|0
1632126440000|2021-09-20 08:27:20|11898.4|11898.4|11898.4|11898.4|11898.4|11898.4|11897.4|11897.4|0
1632126450000|2021-09-20 08:27:30|11898.16|11898.16|11898.4|11898.4|11898.4|11898.4|11898.16|11898.16|0
1632126460000|2021-09-20 08:27:40|11898.27|11898.27|11896.26|11896.26|11898.27|11898.27|11896.26|11896.26|0
1632126470000|2021-09-20 08:27:50|11896.34|11896.34|11894.47|11894.47|11896.34|11896.34|11894.47|11894.47|0
1632126480000|2021-09-20 08:28:00|11894.31|11894.31|11891.29|11891.29|11894.31|11894.31|11891.29|11891.29|0
1632126490000|2021-09-20 08:28:10|11890.29|11890.29|11890.29|11890.29|11890.29|11890.29|11890.29|11890.29|0
1632126500000|2021-09-20 08:28:20|11891.52|11891.52|11891.52|11891.52|11891.52|11891.52|11891.52|11891.52|0
1632126510000|2021-09-20 08:28:30|11892.74|11892.74|11893.79|11893.79|11893.79|11893.79|11892.74|11892.74|0
1632126520000|2021-09-20 08:28:40|11893.87|11893.87|11894.8|11894.8|11894.8|11894.8|11893.87|11893.87|0
1632126530000|2021-09-20 08:28:50|11894.96|11894.96|11894.96|11894.96|11894.96|11894.96|11894.96|11894.96|0
1632126540000|2021-09-20 08:29:00|11896.96|11896.96|11900.72|11900.72|11900.72|11900.72|11896.96|11896.96|0
1632126550000|2021-09-20 08:29:10|11901.23|11901.23|11900.96|11900.96|11901.23|11901.23|11900.72|11900.72|0
1632126560000|2021-09-20 08:29:20|11902.96|11902.96|11902.96|11902.96|11902.96|11902.96|11902.96|11902.96|0
1632126570000|2021-09-20 08:29:30|11902.26|11902.26|11902.18|11902.18|11902.26|11902.26|11902.18|11902.18|0
1632126580000|2021-09-20 08:29:40|11902.39|11902.39|11902.91|11902.91|11902.91|11902.91|11902.39|11902.39|0
1632126590000|2021-09-20 08:29:50|11903.32|11903.32|11903.32|11903.32|11903.32|11903.32|11903.32|11903.32|0
1632126600000|2021-09-20 08:30:00|11903.73|11903.73|11909.71|11909.71|11909.71|11909.71|11903.73|11903.73|0
1632126610000|2021-09-20 08:30:10|11909.55|11909.55|11909.55|11909.55|11909.55|11909.55|11909.55|11909.55|0
1632126620000|2021-09-20 08:30:20|11909.2|11909.2|11910.16|11910.16|11910.33|11910.33|11909.2|11909.2|0
1632126630000|2021-09-20 08:30:30|11909.16|11909.16|11908.73|11908.73|11909.16|11909.16|11908.73|11908.73|0
1632126640000|2021-09-20 08:30:40|11908.49|11908.49|11908.41|11908.41|11908.49|11908.49|11908.41|11908.41|0
1632126650000|2021-09-20 08:30:50|11907.41|11907.41|11907.41|11907.41|11907.41|11907.41|11907.41|11907.41|0
1632126670000|2021-09-20 08:31:10|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|11906.7|0
1632126690000|2021-09-20 08:31:30|11905.69|11905.69|11905.28|11905.28|11905.69|11905.69|11905.28|11905.28|0
1632126720000|2021-09-20 08:32:00|11905.15|11905.15|11904.64|11904.64|11905.15|11905.15|11904.64|11904.64|0
1632126730000|2021-09-20 08:32:10|11904.85|11904.85|11905.17|11905.17|11905.17|11905.17|11904.85|11904.85|0
1632126740000|2021-09-20 08:32:20|11906.17|11906.17|11905.74|11905.74|11906.17|11906.17|11905.74|11905.74|0
1632126760000|2021-09-20 08:32:40|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|0
1632126770000|2021-09-20 08:32:50|11905.25|11905.25|11906.26|11906.26|11906.26|11906.26|11905.25|11905.25|0
1632126780000|2021-09-20 08:33:00|11909.27|11909.27|11909.27|11909.27|11909.27|11909.27|11909.27|11909.27|0
1632126790000|2021-09-20 08:33:10|11909.71|11909.71|11910.05|11910.05|11910.05|11910.05|11909.49|11909.49|0
1632126800000|2021-09-20 08:33:20|11910.49|11910.49|11910.33|11910.33|11910.49|11910.49|11910.33|11910.33|0
1632126820000|2021-09-20 08:33:40|11910.06|11910.06|11910.06|11910.06|11910.06|11910.06|11910.06|11910.06|0
1632126830000|2021-09-20 08:33:50|11910.53|11910.53|11911.12|11911.12|11911.12|11911.12|11910.53|11910.53|0
1632126840000|2021-09-20 08:34:00|11911.94|11911.94|11911.94|11911.94|11911.94|11911.94|11911.94|11911.94|0
1632126850000|2021-09-20 08:34:10|11912.37|11912.37|11912.37|11912.37|11912.37|11912.37|11912.37|11912.37|0
1632126860000|2021-09-20 08:34:20|11912.72|11912.72|11917.1|11917.1|11917.1|11917.1|11911.49|11911.49|0
1632126870000|2021-09-20 08:34:30|11917.63|11917.63|11917.63|11917.63|11917.63|11917.63|11917.63|11917.63|0
1632126880000|2021-09-20 08:34:40|11917.8|11917.8|11921.94|11921.94|11921.94|11921.94|11917.8|11917.8|0
1632126890000|2021-09-20 08:34:50|11922.02|11922.02|11923.37|11923.37|11923.37|11923.37|11922.02|11922.02|0
1632126900000|2021-09-20 08:35:00|11923.51|11923.51|11923.21|11923.21|11923.51|11923.51|11923.21|11923.21|0
1632126910000|2021-09-20 08:35:10|11923.05|11923.05|11923.78|11923.78|11923.78|11923.78|11923.05|11923.05|0
1632126920000|2021-09-20 08:35:20|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|0
1632126930000|2021-09-20 08:35:30|11925.79|11925.79|11924.79|11924.79|11925.79|11925.79|11924.79|11924.79|0
1632126940000|2021-09-20 08:35:40|11923.78|11923.78|11923.78|11923.78|11923.78|11923.78|11923.78|11923.78|0
1632126960000|2021-09-20 08:36:00|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|11925.2|0
1632126980000|2021-09-20 08:36:20|11926.2|11926.2|11925.96|11925.96|11926.2|11926.2|11925.96|11925.96|0
1632126990000|2021-09-20 08:36:30|11926.42|11926.42|11926.42|11926.42|11926.42|11926.42|11926.42|11926.42|0
1632127010000|2021-09-20 08:36:50|11926.2|11926.2|11926.07|11926.07|11926.2|11926.2|11926.07|11926.07|0
1632127030000|2021-09-20 08:37:10|11925.66|11925.66|11925.45|11925.45|11925.66|11925.66|11925.45|11925.45|0
1632127040000|2021-09-20 08:37:20|11924.44|11924.44|11924.66|11924.66|11924.66|11924.66|11924.44|11924.44|0
1632127050000|2021-09-20 08:37:30|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|11924.44|0
1632127060000|2021-09-20 08:37:40|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|11921.98|0
1632127070000|2021-09-20 08:37:50|11920.98|11920.98|11921.63|11921.63|11921.98|11921.98|11920.98|11920.98|0
1632127080000|2021-09-20 08:38:00|11924.05|11924.05|11925.81|11925.81|11925.81|11925.81|11924.05|11924.05|0
1632127100000|2021-09-20 08:38:20|11926.12|11926.12|11925.85|11925.85|11926.12|11926.12|11925.85|11925.85|0
1632127110000|2021-09-20 08:38:30|11925.44|11925.44|11925.44|11925.44|11925.44|11925.44|11925.44|11925.44|0
1632127140000|2021-09-20 08:39:00|11925.21|11925.21|11925.21|11925.21|11925.29|11925.29|11925.21|11925.21|0
1632127160000|2021-09-20 08:39:20|11925.64|11925.64|11925.62|11925.62|11925.64|11925.64|11925.41|11925.41|0
1632127170000|2021-09-20 08:39:30|11925.54|11925.54|11925.19|11925.19|11925.54|11925.54|11925.19|11925.19|0
1632127190000|2021-09-20 08:39:50|11924.18|11924.18|11923.18|11923.18|11924.18|11924.18|11923.18|11923.18|0
1632127200000|2021-09-20 08:40:00|11921.95|11921.95|11921.07|11921.07|11921.95|11921.95|11920.06|11920.06|0
1632127210000|2021-09-20 08:40:10|11921.54|11921.54|11919.45|11919.45|11921.54|11921.54|11919.45|11919.45|0
1632127230000|2021-09-20 08:40:30|11918.22|11918.22|11917|11917|11918.22|11918.22|11917|11917|0
1632127250000|2021-09-20 08:40:50|11917.43|11917.43|11916.43|11916.43|11917.43|11917.43|11916.43|11916.43|0
1632127260000|2021-09-20 08:41:00|11917.43|11917.43|11918.4|11918.4|11918.4|11918.4|11917.43|11917.43|0
1632127270000|2021-09-20 08:41:10|11918.81|11918.81|11919.82|11919.82|11920.82|11920.82|11918.81|11918.81|0
1632127280000|2021-09-20 08:41:20|11920.08|11920.08|11920.32|11920.32|11920.32|11920.32|11920.08|11920.08|0
1632127290000|2021-09-20 08:41:30|11920.54|11920.54|11922.1|11922.1|11922.1|11922.1|11920.54|11920.54|0
1632127300000|2021-09-20 08:41:40|11922.02|11922.02|11922.15|11922.15|11922.37|11922.37|11921.94|11921.94|0
1632127320000|2021-09-20 08:42:00|11922.8|11922.8|11922.97|11922.97|11922.97|11922.97|11922.8|11922.8|0
1632127340000|2021-09-20 08:42:20|11921.97|11921.97|11921.56|11921.56|11921.97|11921.97|11921.56|11921.56|0
1632127350000|2021-09-20 08:42:30|11920.64|11920.64|11919.14|11919.14|11920.64|11920.64|11919.14|11919.14|0
1632127360000|2021-09-20 08:42:40|11918.71|11918.71|11918.36|11918.36|11918.71|11918.71|11918.19|11918.19|0
1632127370000|2021-09-20 08:42:50|11919.36|11919.36|11919.52|11919.52|11919.52|11919.52|11919.36|11919.36|0
1632127380000|2021-09-20 08:43:00|11919.68|11919.68|11919.68|11919.68|11919.68|11919.68|11919.68|11919.68|0
1632127410000|2021-09-20 08:43:30|11920.68|11920.68|11920.68|11920.68|11920.68|11920.68|11920.68|11920.68|0
1632127420000|2021-09-20 08:43:40|11921.5|11921.5|11921.5|11921.5|11921.5|11921.5|11921.5|11921.5|0
1632127430000|2021-09-20 08:43:50|11921.93|11921.93|11921.93|11921.93|11921.93|11921.93|11921.93|11921.93|0
1632127440000|2021-09-20 08:44:00|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|0
1632127450000|2021-09-20 08:44:10|11921.96|11921.96|11921.96|11921.96|11921.96|11921.96|11921.96|11921.96|0
1632127460000|2021-09-20 08:44:20|11922.27|11922.27|11921.74|11921.74|11922.27|11922.27|11921.74|11921.74|0
1632127470000|2021-09-20 08:44:30|11921.21|11921.21|11918.84|11918.84|11921.21|11921.21|11918.84|11918.84|0
1632127490000|2021-09-20 08:44:50|11920.07|11920.07|11919.91|11919.91|11920.07|11920.07|11919.91|11919.91|0
1632127500000|2021-09-20 08:45:00|11919.74|11919.74|11917.7|11917.7|11919.74|11919.74|11917.7|11917.7|0
1632127510000|2021-09-20 08:45:10|11918.7|11918.7|11918.39|11918.39|11918.7|11918.7|11918.39|11918.39|0
1632127530000|2021-09-20 08:45:30|11918.15|11918.15|11916.65|11916.65|11918.15|11918.15|11916.65|11916.65|0
1632127560000|2021-09-20 08:46:00|11917.88|11917.88|11917.88|11917.88|11917.88|11917.88|11917.88|11917.88|0
1632127570000|2021-09-20 08:46:10|11919.1|11919.1|11920.33|11920.33|11920.33|11920.33|11919.1|11919.1|0
1632127580000|2021-09-20 08:46:20|11920.5|11920.5|11922.53|11922.53|11922.53|11922.53|11920.5|11920.5|0
1632127590000|2021-09-20 08:46:30|11922.75|11922.75|11922.75|11922.75|11922.75|11922.75|11922.75|11922.75|0
1632127610000|2021-09-20 08:46:50|11922.53|11922.53|11922.75|11922.75|11922.75|11922.75|11922.53|11922.53|0
1632127620000|2021-09-20 08:47:00|11926.77|11926.77|11926.61|11926.61|11926.77|11926.77|11926.61|11926.61|0
1632127630000|2021-09-20 08:47:10|11926.88|11926.88|11929.79|11929.79|11929.79|11929.79|11926.88|11926.88|0
1632127650000|2021-09-20 08:47:30|11929.57|11929.57|11930|11930|11930|11930|11929.57|11929.57|0
1632127660000|2021-09-20 08:47:40|11930.17|11930.17|11930.7|11930.7|11930.7|11930.7|11930.17|11930.17|0
1632127670000|2021-09-20 08:47:50|11930.91|11930.91|11930.91|11930.91|11930.91|11930.91|11930.91|11930.91|0
1632127680000|2021-09-20 08:48:00|11930.99|11930.99|11930.75|11930.75|11930.99|11930.99|11930.75|11930.75|0
1632127700000|2021-09-20 08:48:20|11930.54|11930.54|11930.54|11930.54|11930.54|11930.54|11930.54|11930.54|0
1632127710000|2021-09-20 08:48:30|11930.62|11930.62|11931.06|11931.06|11931.06|11931.06|11930.62|11930.62|0
1632127720000|2021-09-20 08:48:40|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|0
1632127730000|2021-09-20 08:48:50|11930.02|11930.02|11930.02|11930.02|11930.02|11930.02|11930.02|11930.02|0
1632127740000|2021-09-20 08:49:00|11929.67|11929.67|11929.67|11929.67|11929.67|11929.67|11929.67|11929.67|0
1632127770000|2021-09-20 08:49:30|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|11928.66|0
1632127800000|2021-09-20 08:50:00|11929.67|11929.67|11930.02|11930.02|11930.02|11930.02|11929.67|11929.67|0
1632127810000|2021-09-20 08:50:10|11931.25|11931.25|11936.38|11936.38|11936.38|11936.38|11931.25|11931.25|0
1632127820000|2021-09-20 08:50:20|11936.78|11936.78|11938.23|11938.23|11938.23|11938.23|11936.78|11936.78|0
1632127830000|2021-09-20 08:50:30|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|0
1632127850000|2021-09-20 08:50:50|11938.48|11938.48|11938.48|11938.48|11938.48|11938.48|11938.48|11938.48|0
1632127860000|2021-09-20 08:51:00|11940.49|11940.49|11940.18|11940.18|11940.51|11940.51|11940.1|11940.1|0
1632127900000|2021-09-20 08:51:40|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|0
1632127910000|2021-09-20 08:51:50|11940.32|11940.32|11939.53|11939.53|11940.32|11940.32|11939.53|11939.53|0
1632127920000|2021-09-20 08:52:00|11939.36|11939.36|11940.88|11940.88|11940.88|11940.88|11938.42|11938.42|0
1632127930000|2021-09-20 08:52:10|11940.8|11940.8|11940.96|11940.96|11940.96|11940.96|11940.8|11940.8|0
1632127950000|2021-09-20 08:52:30|11940.69|11940.69|11940.69|11940.69|11940.69|11940.69|11940.69|11940.69|0
1632127960000|2021-09-20 08:52:40|11940.91|11940.91|11940.58|11940.58|11940.91|11940.91|11940.58|11940.58|0
1632127970000|2021-09-20 08:52:50|11940.17|11940.17|11936.85|11936.85|11940.51|11940.51|11936.85|11936.85|0
1632127980000|2021-09-20 08:53:00|11936.65|11936.65|11936.33|11936.33|11936.65|11936.65|11936.33|11936.33|0
1632127990000|2021-09-20 08:53:10|11936.41|11936.41|11936.41|11936.41|11936.49|11936.49|11936.41|11936.41|0
1632128000000|2021-09-20 08:53:20|11936.63|11936.63|11934.61|11934.61|11936.63|11936.63|11934.4|11934.4|0
1632128010000|2021-09-20 08:53:30|11934.4|11934.4|11934.4|11934.4|11934.4|11934.4|11934.4|11934.4|0
1632128030000|2021-09-20 08:53:50|11933.88|11933.88|11934.1|11934.1|11934.1|11934.1|11933.88|11933.88|0
1632128040000|2021-09-20 08:54:00|11934.53|11934.53|11934.02|11934.02|11934.53|11934.53|11934.02|11934.02|0
1632128050000|2021-09-20 08:54:10|11936.03|11936.03|11936.03|11936.03|11936.03|11936.03|11936.03|11936.03|0
1632128060000|2021-09-20 08:54:20|11936.2|11936.2|11936.2|11936.2|11936.2|11936.2|11936.2|11936.2|0
1632128070000|2021-09-20 08:54:30|11936.27|11936.27|11936.27|11936.27|11936.27|11936.27|11936.27|11936.27|0
1632128080000|2021-09-20 08:54:40|11935.74|11935.74|11935.33|11935.33|11935.74|11935.74|11935.33|11935.33|0
1632128090000|2021-09-20 08:54:50|11934.82|11934.82|11934.82|11934.82|11934.82|11934.82|11934.82|11934.82|0
1632128100000|2021-09-20 08:55:00|11932.81|11932.81|11932.81|11932.81|11932.81|11932.81|11932.81|11932.81|0
1632128110000|2021-09-20 08:55:10|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|11933.97|0
1632128130000|2021-09-20 08:55:30|11930.51|11930.51|11930.51|11930.51|11930.51|11930.51|11930.51|11930.51|0
1632128140000|2021-09-20 08:55:40|11931.74|11931.74|11931.74|11931.74|11931.74|11931.74|11931.74|11931.74|0
1632128150000|2021-09-20 08:55:50|11931.52|11931.52|11930.16|11930.16|11931.52|11931.52|11930.16|11930.16|0
1632128160000|2021-09-20 08:56:00|11929.81|11929.81|11929.81|11929.81|11929.81|11929.81|11929.81|11929.81|0
1632128170000|2021-09-20 08:56:10|11927.99|11927.99|11923.66|11923.66|11927.99|11927.99|11923.66|11923.66|0
1632128180000|2021-09-20 08:56:20|11923.26|11923.26|11924.67|11924.67|11924.67|11924.67|11923.26|11923.26|0
1632128190000|2021-09-20 08:56:30|11925.08|11925.08|11922.73|11922.73|11926.08|11926.08|11922.73|11922.73|0
1632128220000|2021-09-20 08:57:00|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|0
1632128230000|2021-09-20 08:57:10|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|0
1632128240000|2021-09-20 08:57:20|11924.7|11924.7|11924.7|11924.7|11924.7|11924.7|11924.7|11924.7|0
1632128250000|2021-09-20 08:57:30|11924.48|11924.48|11924.36|11924.36|11924.48|11924.48|11924.36|11924.36|0
1632128260000|2021-09-20 08:57:40|11923.36|11923.36|11923.14|11923.14|11923.36|11923.36|11923.14|11923.14|0
1632128270000|2021-09-20 08:57:50|11921.91|11921.91|11921.91|11921.91|11921.91|11921.91|11921.91|11921.91|0
1632128280000|2021-09-20 08:58:00|11921.99|11921.99|11921.99|11921.99|11921.99|11921.99|11921.99|11921.99|0
1632128300000|2021-09-20 08:58:20|11923|11923|11921.99|11921.99|11923|11923|11921.99|11921.99|0
1632128310000|2021-09-20 08:58:30|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|0
1632128320000|2021-09-20 08:58:40|11920.47|11920.47|11917.9|11917.9|11920.47|11920.47|11917.9|11917.9|0
1632128340000|2021-09-20 08:59:00|11916.67|11916.67|11913.26|11913.26|11916.67|11916.67|11913.26|11913.26|0
1632128350000|2021-09-20 08:59:10|11914.49|11914.49|11915.14|11915.14|11915.49|11915.49|11914.49|11914.49|0
1632128360000|2021-09-20 08:59:20|11914.92|11914.92|11915.14|11915.14|11915.14|11915.14|11914.92|11914.92|0
1632128370000|2021-09-20 08:59:30|11915.79|11915.79|11915.14|11915.14|11915.79|11915.79|11915.14|11915.14|0
1632128400000|2021-09-20 09:00:00|11914.13|11914.13|11914.13|11914.13|11914.13|11914.13|11914.13|11914.13|0
1632128410000|2021-09-20 09:00:10|11913.96|11913.96|11912.96|11912.96|11913.96|11913.96|11912.96|11912.96|0
1632128420000|2021-09-20 09:00:20|11911.52|11911.52|11911.7|11911.7|11912.13|11912.13|11911.52|11911.52|0
1632128430000|2021-09-20 09:00:30|11910.47|11910.47|11910.47|11910.47|11910.47|11910.47|11910.47|11910.47|0
1632128440000|2021-09-20 09:00:40|11910.27|11910.27|11911.02|11911.02|11911.49|11911.49|11910.27|11910.27|0
1632128450000|2021-09-20 09:00:50|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|0
1632128460000|2021-09-20 09:01:00|11911.64|11911.64|11912.66|11912.66|11912.66|11912.66|11911.13|11911.13|0
1632128470000|2021-09-20 09:01:10|11912.83|11912.83|11915.81|11915.81|11915.81|11915.81|11912.83|11912.83|0
1632128480000|2021-09-20 09:01:20|11916.25|11916.25|11915.24|11915.24|11916.25|11916.25|11915.24|11915.24|0
1632128490000|2021-09-20 09:01:30|11914.83|11914.83|11914.62|11914.62|11914.83|11914.83|11914.62|11914.62|0
1632128510000|2021-09-20 09:01:50|11914.46|11914.46|11913.46|11913.46|11914.46|11914.46|11913.46|11913.46|0
1632128520000|2021-09-20 09:02:00|11913.38|11913.38|11913.38|11913.38|11913.99|11913.99|11913.38|11913.38|0
1632128540000|2021-09-20 09:02:20|11914.38|11914.38|11914.38|11914.38|11915.39|11915.39|11914.38|11914.38|0
1632128550000|2021-09-20 09:02:30|11914.55|11914.55|11914.55|11914.55|11914.55|11914.55|11914.55|11914.55|0
1632128560000|2021-09-20 09:02:40|11915.36|11915.36|11915.36|11915.36|11915.36|11915.36|11915.36|11915.36|0
1632128570000|2021-09-20 09:02:50|11915.57|11915.57|11915.44|11915.44|11915.57|11915.57|11915.36|11915.36|0
1632128580000|2021-09-20 09:03:00|11915.28|11915.28|11915.28|11915.28|11915.28|11915.28|11915.28|11915.28|0
1632128590000|2021-09-20 09:03:10|11915.63|11915.63|11913.62|11913.62|11915.63|11915.63|11913.62|11913.62|0
1632128600000|2021-09-20 09:03:20|11912.39|11912.39|11910.14|11910.14|11912.39|11912.39|11910.14|11910.14|0
1632128620000|2021-09-20 09:03:40|11909.78|11909.78|11910.14|11910.14|11910.14|11910.14|11909.78|11909.78|0
1632128640000|2021-09-20 09:04:00|11908.13|11908.13|11907.25|11907.25|11909.13|11909.13|11907.25|11907.25|0
1632128650000|2021-09-20 09:04:10|11908.26|11908.26|11910.49|11910.49|11910.49|11910.49|11908.26|11908.26|0
1632128680000|2021-09-20 09:04:40|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|0
1632128690000|2021-09-20 09:04:50|11909.27|11909.27|11909.27|11909.27|11909.27|11909.27|11909.27|11909.27|0
1632128710000|2021-09-20 09:05:10|11908.92|11908.92|11908.44|11908.44|11908.92|11908.92|11908.44|11908.44|0
1632128730000|2021-09-20 09:05:30|11907.92|11907.92|11907.49|11907.49|11907.92|11907.92|11907.49|11907.49|0
1632128740000|2021-09-20 09:05:40|11907.9|11907.9|11909.91|11909.91|11909.91|11909.91|11907.9|11907.9|0
1632128750000|2021-09-20 09:05:50|11910.11|11910.11|11915.54|11915.54|11915.54|11915.54|11910.11|11910.11|0
1632128760000|2021-09-20 09:06:00|11916.77|11916.77|11916.03|11916.03|11916.77|11916.77|11915.76|11915.76|0
1632128770000|2021-09-20 09:06:10|11916.74|11916.74|11918.52|11918.52|11918.52|11918.52|11916.74|11916.74|0
1632128780000|2021-09-20 09:06:20|11918.3|11918.3|11916.29|11916.29|11918.3|11918.3|11916.29|11916.29|0
1632128790000|2021-09-20 09:06:30|11916.64|11916.64|11916.64|11916.64|11916.64|11916.64|11916.64|11916.64|0
1632128800000|2021-09-20 09:06:40|11916.46|11916.46|11916.64|11916.64|11917.47|11917.47|11916.46|11916.46|0
1632128810000|2021-09-20 09:06:50|11917.64|11917.64|11917.64|11917.64|11917.64|11917.64|11917.64|11917.64|0
1632128820000|2021-09-20 09:07:00|11918.05|11918.05|11918.05|11918.05|11918.05|11918.05|11918.05|11918.05|0
1632128830000|2021-09-20 09:07:10|11918.66|11918.66|11918.46|11918.46|11918.66|11918.66|11918.46|11918.46|0
1632128840000|2021-09-20 09:07:20|11918.72|11918.72|11919.59|11919.59|11919.59|11919.59|11918.72|11918.72|0
1632128850000|2021-09-20 09:07:30|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|0
1632128860000|2021-09-20 09:07:40|11917.96|11917.96|11917.74|11917.74|11917.96|11917.96|11917.74|11917.74|0
1632128870000|2021-09-20 09:07:50|11916.74|11916.74|11916.74|11916.74|11916.74|11916.74|11916.74|11916.74|0
1632128890000|2021-09-20 09:08:10|11915.51|11915.51|11914.28|11914.28|11915.51|11915.51|11914.28|11914.28|0
1632128900000|2021-09-20 09:08:20|11914.09|11914.09|11913.36|11913.36|11914.09|11914.09|11913.36|11913.36|0
1632128910000|2021-09-20 09:08:30|11913.6|11913.6|11913.44|11913.44|11913.6|11913.6|11913.44|11913.44|0
1632128920000|2021-09-20 09:08:40|11914.45|11914.45|11914.07|11914.07|11914.45|11914.45|11914.07|11914.07|0
1632128930000|2021-09-20 09:08:50|11913.72|11913.72|11914.07|11914.07|11914.07|11914.07|11913.72|11913.72|0
1632128950000|2021-09-20 09:09:10|11913.25|11913.25|11913.25|11913.25|11913.25|11913.25|11913.25|11913.25|0
1632128960000|2021-09-20 09:09:20|11913.6|11913.6|11913.84|11913.84|11913.84|11913.84|11913.6|11913.6|0
1632128970000|2021-09-20 09:09:30|11914.01|11914.01|11914.01|11914.01|11914.01|11914.01|11914.01|11914.01|0
1632128990000|2021-09-20 09:09:50|11914.4|11914.4|11914.4|11914.4|11914.4|11914.4|11914.4|11914.4|0
1632129000000|2021-09-20 09:10:00|11914.71|11914.71|11915.42|11915.42|11916.42|11916.42|11914.71|11914.71|0
1632129010000|2021-09-20 09:10:10|11914.6|11914.6|11912.8|11912.8|11914.6|11914.6|11912.8|11912.8|0
1632129060000|2021-09-20 09:11:00|11912.96|11912.96|11912.96|11912.96|11912.96|11912.96|11912.96|11912.96|0
1632129070000|2021-09-20 09:11:10|11913.48|11913.48|11913.34|11913.34|11913.69|11913.69|11913.34|11913.34|0
1632129090000|2021-09-20 09:11:30|11914.34|11914.34|11914.88|11914.88|11914.88|11914.88|11914.34|11914.34|0
1632129130000|2021-09-20 09:12:10|11913.88|11913.88|11913.44|11913.44|11913.88|11913.88|11913.44|11913.44|0
1632129140000|2021-09-20 09:12:20|11914.45|11914.45|11914.45|11914.45|11914.45|11914.45|11914.45|11914.45|0
1632129160000|2021-09-20 09:12:40|11914.37|11914.37|11912.36|11912.36|11914.37|11914.37|11912.36|11912.36|0
1632129170000|2021-09-20 09:12:50|11913.37|11913.37|11913.37|11913.37|11913.37|11913.37|11913.37|11913.37|0
1632129180000|2021-09-20 09:13:00|11913.15|11913.15|11912.33|11912.33|11913.15|11913.15|11912.33|11912.33|0
1632129190000|2021-09-20 09:13:10|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|0
1632129200000|2021-09-20 09:13:20|11912.33|11912.33|11912.33|11912.33|11912.33|11912.33|11912.33|11912.33|0
1632129210000|2021-09-20 09:13:30|11912.69|11912.69|11912.99|11912.99|11912.99|11912.99|11912.69|11912.69|0
1632129220000|2021-09-20 09:13:40|11914|11914|11914.4|11914.4|11914.4|11914.4|11914|11914|0
1632129230000|2021-09-20 09:13:50|11914.76|11914.76|11914.76|11914.76|11914.76|11914.76|11914.76|11914.76|0
1632129240000|2021-09-20 09:14:00|11915.17|11915.17|11915.17|11915.17|11915.17|11915.17|11915.17|11915.17|0
1632129280000|2021-09-20 09:14:40|11915.34|11915.34|11915.42|11915.42|11915.42|11915.42|11915.34|11915.34|0
1632129290000|2021-09-20 09:14:50|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|0
1632129300000|2021-09-20 09:15:00|11915.91|11915.91|11915.74|11915.74|11915.91|11915.91|11915.74|11915.74|0
1632129310000|2021-09-20 09:15:10|11916.74|11916.74|11915.3|11915.3|11916.74|11916.74|11914.3|11914.3|0
1632129330000|2021-09-20 09:15:30|11914.79|11914.79|11913.97|11913.97|11914.79|11914.79|11913.97|11913.97|0
1632129340000|2021-09-20 09:15:40|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|11913.56|0
1632129350000|2021-09-20 09:15:50|11913.21|11913.21|11911.96|11911.96|11913.21|11913.21|11911.96|11911.96|0
1632129360000|2021-09-20 09:16:00|11911.74|11911.74|11912.15|11912.15|11912.15|11912.15|11911.74|11911.74|0
1632129370000|2021-09-20 09:16:10|11911.93|11911.93|11910.06|11910.06|11911.93|11911.93|11909.85|11909.85|0
1632129410000|2021-09-20 09:16:50|11911.29|11911.29|11912.3|11912.3|11912.3|11912.3|11911.29|11911.29|0
1632129420000|2021-09-20 09:17:00|11912.08|11912.08|11912.52|11912.52|11912.52|11912.52|11912.08|11912.08|0
1632129450000|2021-09-20 09:17:30|11912.11|11912.11|11911.7|11911.7|11912.11|11912.11|11911.7|11911.7|0
1632129490000|2021-09-20 09:18:10|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|11911.29|0
1632129500000|2021-09-20 09:18:20|11911.56|11911.56|11910.33|11910.33|11911.56|11911.56|11910.33|11910.33|0
1632129510000|2021-09-20 09:18:30|11910.16|11910.16|11909.09|11909.09|11910.16|11910.16|11907.86|11907.86|0
1632129520000|2021-09-20 09:18:40|11908.98|11908.98|11908.98|11908.98|11908.98|11908.98|11908.98|11908.98|0
1632129530000|2021-09-20 09:18:50|11908.47|11908.47|11907.82|11907.82|11908.47|11908.47|11907.82|11907.82|0
1632129540000|2021-09-20 09:19:00|11907.76|11907.76|11910.86|11910.86|11910.86|11910.86|11907.76|11907.76|0
1632129560000|2021-09-20 09:19:20|11909.86|11909.86|11909.86|11909.86|11909.86|11909.86|11909.86|11909.86|0
1632129570000|2021-09-20 09:19:30|11910.86|11910.86|11910.86|11910.86|11910.86|11910.86|11910.86|11910.86|0
1632129580000|2021-09-20 09:19:40|11911.03|11911.03|11911.56|11911.56|11911.56|11911.56|11911.03|11911.03|0
1632129600000|2021-09-20 09:20:00|11911.34|11911.34|11909.11|11909.11|11911.34|11911.34|11909.11|11909.11|0
1632129610000|2021-09-20 09:20:10|11908.84|11908.84|11908.84|11908.84|11908.84|11908.84|11908.84|11908.84|0
1632129620000|2021-09-20 09:20:20|11908.24|11908.24|11908.02|11908.02|11908.24|11908.24|11908.02|11908.02|0
1632129630000|2021-09-20 09:20:30|11907.97|11907.97|11906.31|11906.31|11907.97|11907.97|11906.31|11906.31|0
1632129640000|2021-09-20 09:20:40|11906.74|11906.74|11906.74|11906.74|11906.74|11906.74|11906.74|11906.74|0
1632129650000|2021-09-20 09:20:50|11906.96|11906.96|11912.84|11912.84|11912.84|11912.84|11906.96|11906.96|0
1632129660000|2021-09-20 09:21:00|11913.84|11913.84|11913.84|11913.84|11913.84|11913.84|11913.84|11913.84|0
1632129670000|2021-09-20 09:21:10|11911.83|11911.83|11911.83|11911.83|11911.83|11911.83|11911.83|11911.83|0
1632129680000|2021-09-20 09:21:20|11912.84|11912.84|11913.05|11913.05|11913.05|11913.05|11912.84|11912.84|0
1632129690000|2021-09-20 09:21:30|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|0
1632129700000|2021-09-20 09:21:40|11912.72|11912.72|11912.72|11912.72|11912.72|11912.72|11912.72|11912.72|0
1632129710000|2021-09-20 09:21:50|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|0
1632129720000|2021-09-20 09:22:00|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|11911.66|0
1632129730000|2021-09-20 09:22:10|11911.45|11911.45|11911.66|11911.66|11911.66|11911.66|11911.45|11911.45|0
1632129750000|2021-09-20 09:22:30|11911.83|11911.83|11912.84|11912.84|11912.84|11912.84|11911.83|11911.83|0
1632129760000|2021-09-20 09:22:40|11912.41|11912.41|11911.4|11911.4|11912.41|11912.41|11911.4|11911.4|0
1632129770000|2021-09-20 09:22:50|11910.4|11910.4|11909.72|11909.72|11910.4|11910.4|11909.23|11909.23|0
1632129780000|2021-09-20 09:23:00|11909.5|11909.5|11909.67|11909.67|11909.67|11909.67|11909.5|11909.5|0
1632129810000|2021-09-20 09:23:30|11909.24|11909.24|11908.62|11908.62|11909.24|11909.24|11908.62|11908.62|0
1632129820000|2021-09-20 09:23:40|11908.69|11908.69|11908.69|11908.69|11908.69|11908.69|11908.69|11908.69|0
1632129830000|2021-09-20 09:23:50|11908.96|11908.96|11909.2|11909.2|11909.2|11909.2|11908.96|11908.96|0
1632129840000|2021-09-20 09:24:00|11910.43|11910.43|11911.43|11911.43|11911.43|11911.43|11910.43|11910.43|0
1632129850000|2021-09-20 09:24:10|11912.14|11912.14|11915.07|11915.07|11915.15|11915.15|11912.14|11912.14|0
1632129860000|2021-09-20 09:24:20|11915.48|11915.48|11915.48|11915.48|11915.48|11915.48|11915.48|11915.48|0
1632129870000|2021-09-20 09:24:30|11916.3|11916.3|11916.3|11916.3|11916.3|11916.3|11916.3|11916.3|0
1632129880000|2021-09-20 09:24:40|11917.3|11917.3|11916.3|11916.3|11917.3|11917.3|11916.3|11916.3|0
1632129900000|2021-09-20 09:25:00|11916.47|11916.47|11912.05|11912.05|11916.47|11916.47|11910.4|11910.4|0
1632129910000|2021-09-20 09:25:10|11911.24|11911.24|11911.45|11911.45|11911.45|11911.45|11911.24|11911.24|0
1632129920000|2021-09-20 09:25:20|11910.45|11910.45|11909.74|11909.74|11910.45|11910.45|11909.74|11909.74|0
1632129930000|2021-09-20 09:25:30|11909.87|11909.87|11909.87|11909.87|11909.87|11909.87|11909.87|11909.87|0
1632129940000|2021-09-20 09:25:40|11911.1|11911.1|11911.1|11911.1|11911.1|11911.1|11911.1|11911.1|0
1632129950000|2021-09-20 09:25:50|11910.1|11910.1|11908.87|11908.87|11910.1|11910.1|11908.87|11908.87|0
1632129960000|2021-09-20 09:26:00|11908.95|11908.95|11908.95|11908.95|11909.95|11909.95|11908.95|11908.95|0
1632129980000|2021-09-20 09:26:20|11909.95|11909.95|11909.64|11909.64|11909.95|11909.95|11909.64|11909.64|0
1632129990000|2021-09-20 09:26:30|11909.85|11909.85|11911.73|11911.73|11912.08|11912.08|11909.85|11909.85|0
1632130010000|2021-09-20 09:26:50|11911.9|11911.9|11911.86|11911.86|11912.07|11912.07|11911.86|11911.86|0
1632130020000|2021-09-20 09:27:00|11912.92|11912.92|11915.56|11915.56|11915.56|11915.56|11912.92|11912.92|0
1632130050000|2021-09-20 09:27:30|11914.56|11914.56|11914.56|11914.56|11914.56|11914.56|11914.56|11914.56|0
1632130070000|2021-09-20 09:27:50|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|11914.12|0
1632130080000|2021-09-20 09:28:00|11914.34|11914.34|11913.52|11913.52|11914.34|11914.34|11913.52|11913.52|0
1632130090000|2021-09-20 09:28:10|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|0
1632130100000|2021-09-20 09:28:20|11912.35|11912.35|11910.63|11910.63|11913.13|11913.13|11910.55|11910.55|0
1632130110000|2021-09-20 09:28:30|11910.09|11910.09|11910.09|11910.09|11910.09|11910.09|11910.09|11910.09|0
1632130120000|2021-09-20 09:28:40|11910.22|11910.22|11908.99|11908.99|11910.22|11910.22|11908.99|11908.99|0
1632130130000|2021-09-20 09:28:50|11908.48|11908.48|11908.48|11908.48|11908.48|11908.48|11908.48|11908.48|0
1632130150000|2021-09-20 09:29:10|11908.63|11908.63|11908.71|11908.71|11908.71|11908.71|11908.63|11908.63|0
1632130190000|2021-09-20 09:29:50|11908.55|11908.55|11908.34|11908.34|11908.55|11908.55|11908.34|11908.34|0
1632130200000|2021-09-20 09:30:00|11907.91|11907.91|11906.7|11906.7|11908.28|11908.28|11906.6|11906.6|0
1632130210000|2021-09-20 09:30:10|11905.88|11905.88|11909.88|11909.88|11909.88|11909.88|11905.88|11905.88|0
1632130220000|2021-09-20 09:30:20|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|0
1632130230000|2021-09-20 09:30:30|11909.68|11909.68|11909.34|11909.34|11909.99|11909.99|11909.34|11909.34|0
1632130240000|2021-09-20 09:30:40|11909.65|11909.65|11909.71|11909.71|11909.71|11909.71|11909.5|11909.5|0
1632130260000|2021-09-20 09:31:00|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|0
1632130280000|2021-09-20 09:31:20|11910.73|11910.73|11910.73|11910.73|11910.73|11910.73|11910.73|11910.73|0
1632130290000|2021-09-20 09:31:30|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|0
1632130300000|2021-09-20 09:31:40|11910.65|11910.65|11910.65|11910.65|11910.65|11910.65|11910.65|11910.65|0
1632130310000|2021-09-20 09:31:50|11911|11911|11911|11911|11911|11911|11911|11911|0
1632130320000|2021-09-20 09:32:00|11912.01|11912.01|11912.14|11912.14|11912.14|11912.14|11912.01|11912.01|0
1632130330000|2021-09-20 09:32:10|11911.87|11911.87|11912.03|11912.03|11912.03|11912.03|11911.87|11911.87|0
1632130340000|2021-09-20 09:32:20|11912.24|11912.24|11912.24|11912.24|11912.24|11912.24|11912.24|11912.24|0
1632130350000|2021-09-20 09:32:30|11911.24|11911.24|11911.4|11911.4|11911.4|11911.4|11911.24|11911.24|0
1632130360000|2021-09-20 09:32:40|11911.84|11911.84|11911.05|11911.05|11911.84|11911.84|11910.83|11910.83|0
1632130370000|2021-09-20 09:32:50|11911.1|11911.1|11909.67|11909.67|11911.1|11911.1|11909.67|11909.67|0
1632130400000|2021-09-20 09:33:20|11908.67|11908.67|11910|11910|11910|11910|11908.21|11908.21|0
1632130410000|2021-09-20 09:33:30|11910.36|11910.36|11910.77|11910.77|11910.77|11910.77|11910.36|11910.36|0
1632130420000|2021-09-20 09:33:40|11910.55|11910.55|11910.55|11910.55|11910.55|11910.55|11910.55|11910.55|0
1632130440000|2021-09-20 09:34:00|11909.55|11909.55|11909.46|11909.46|11909.55|11909.55|11909.19|11909.19|0
1632130460000|2021-09-20 09:34:20|11908.75|11908.75|11907.35|11907.35|11908.75|11908.75|11906.29|11906.29|0
1632130490000|2021-09-20 09:34:50|11908.58|11908.58|11908.58|11908.58|11908.58|11908.58|11908.58|11908.58|0
1632130500000|2021-09-20 09:35:00|11906.34|11906.34|11906.34|11906.34|11906.34|11906.34|11906.34|11906.34|0
1632130520000|2021-09-20 09:35:20|11906.13|11906.13|11907.23|11907.23|11907.23|11907.23|11905.7|11905.7|0
1632130530000|2021-09-20 09:35:30|11908.23|11908.23|11908.23|11908.23|11908.23|11908.23|11907.99|11907.99|0
1632130540000|2021-09-20 09:35:40|11908.06|11908.06|11908.06|11908.06|11908.06|11908.06|11908.06|11908.06|0
1632130550000|2021-09-20 09:35:50|11909.07|11909.07|11909.07|11909.07|11909.07|11909.07|11909.07|11909.07|0
1632130580000|2021-09-20 09:36:20|11908.66|11908.66|11906.43|11906.43|11908.66|11908.66|11906.43|11906.43|0
1632130600000|2021-09-20 09:36:40|11906.35|11906.35|11906.35|11906.35|11906.35|11906.35|11906.35|11906.35|0
1632130610000|2021-09-20 09:36:50|11906.71|11906.71|11906.19|11906.19|11906.71|11906.71|11906.19|11906.19|0
1632130670000|2021-09-20 09:37:50|11906.32|11906.32|11906.11|11906.11|11906.32|11906.32|11906.11|11906.11|0
1632130690000|2021-09-20 09:38:10|11906.16|11906.16|11903.18|11903.18|11906.16|11906.16|11903.18|11903.18|0
1632130730000|2021-09-20 09:38:50|11902.66|11902.66|11902.66|11902.66|11902.66|11902.66|11902.66|11902.66|0
1632130740000|2021-09-20 09:39:00|11903.67|11903.67|11904.67|11904.67|11904.67|11904.67|11903.67|11903.67|0
1632130760000|2021-09-20 09:39:20|11905.9|11905.9|11906.91|11906.91|11906.91|11906.91|11905.9|11905.9|0
1632130770000|2021-09-20 09:39:30|11907.32|11907.32|11906.23|11906.23|11907.32|11907.32|11906.23|11906.23|0
1632130800000|2021-09-20 09:40:00|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|0
1632130810000|2021-09-20 09:40:10|11905.97|11905.97|11905.99|11905.99|11905.99|11905.99|11905.97|11905.97|0
1632130820000|2021-09-20 09:40:20|11906.13|11906.13|11906.13|11906.13|11906.13|11906.13|11906.13|11906.13|0
1632130830000|2021-09-20 09:40:30|11906.35|11906.35|11906.13|11906.13|11906.35|11906.35|11906.13|11906.13|0
1632130840000|2021-09-20 09:40:40|11904.96|11904.96|11904.18|11904.18|11904.96|11904.96|11904.03|11904.03|0
1632130850000|2021-09-20 09:40:50|11904.13|11904.13|11904.13|11904.13|11904.13|11904.13|11904.13|11904.13|0
1632130870000|2021-09-20 09:41:10|11903.65|11903.65|11903.65|11903.65|11903.65|11903.65|11903.65|11903.65|0
1632130900000|2021-09-20 09:41:40|11902.42|11902.42|11904.43|11904.43|11904.43|11904.43|11902.42|11902.42|0
1632130910000|2021-09-20 09:41:50|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|0
1632130920000|2021-09-20 09:42:00|11905.44|11905.44|11904.85|11904.85|11905.44|11905.44|11904.85|11904.85|0
1632130930000|2021-09-20 09:42:10|11903.85|11903.85|11903.54|11903.54|11903.85|11903.85|11903.54|11903.54|0
1632130940000|2021-09-20 09:42:20|11903.88|11903.88|11904.36|11904.36|11904.36|11904.36|11903.88|11903.88|0
1632130950000|2021-09-20 09:42:30|11905.81|11905.81|11906.94|11906.94|11907.15|11907.15|11905.81|11905.81|0
1632130960000|2021-09-20 09:42:40|11907.95|11907.95|11907.57|11907.57|11907.95|11907.95|11907.57|11907.57|0
1632130990000|2021-09-20 09:43:10|11907.4|11907.4|11907.4|11907.4|11907.4|11907.4|11907.4|11907.4|0
1632131000000|2021-09-20 09:43:20|11907.14|11907.14|11907.14|11907.14|11907.14|11907.14|11907.14|11907.14|0
1632131010000|2021-09-20 09:43:30|11906.97|11906.97|11905.31|11905.31|11906.97|11906.97|11904.96|11904.96|0
1632131040000|2021-09-20 09:44:00|11904.96|11904.96|11904.96|11904.96|11904.96|11904.96|11904.96|11904.96|0
1632131060000|2021-09-20 09:44:20|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|11905.52|0
1632131080000|2021-09-20 09:44:40|11904.29|11904.29|11903.29|11903.29|11904.29|11904.29|11903.29|11903.29|0
1632131090000|2021-09-20 09:44:50|11903.5|11903.5|11903.72|11903.72|11903.72|11903.72|11903.5|11903.5|0
1632131100000|2021-09-20 09:45:00|11903.36|11903.36|11903.74|11903.74|11903.74|11903.74|11903.36|11903.36|0
1632131110000|2021-09-20 09:45:10|11904.09|11904.09|11900.09|11900.09|11904.09|11904.09|11900.09|11900.09|0
1632131130000|2021-09-20 09:45:30|11901.5|11901.5|11901.15|11901.15|11901.5|11901.5|11901.15|11901.15|0
1632131170000|2021-09-20 09:46:10|11900.98|11900.98|11900.98|11900.98|11900.98|11900.98|11900.98|11900.98|0
1632131180000|2021-09-20 09:46:20|11900.76|11900.76|11900.76|11900.76|11900.76|11900.76|11900.76|11900.76|0
1632131190000|2021-09-20 09:46:30|11901.08|11901.08|11900.6|11900.6|11901.08|11901.08|11900.6|11900.6|0
1632131200000|2021-09-20 09:46:40|11900.33|11900.33|11900.33|11900.33|11900.33|11900.33|11900.33|11900.33|0
1632131210000|2021-09-20 09:46:50|11899.82|11899.82|11899.43|11899.43|11899.82|11899.82|11899.43|11899.43|0
1632131230000|2021-09-20 09:47:10|11899.6|11899.6|11899.6|11899.6|11899.6|11899.6|11899.6|11899.6|0
1632131240000|2021-09-20 09:47:20|11900.12|11900.12|11900.43|11900.43|11900.43|11900.43|11900.12|11900.12|0
1632131250000|2021-09-20 09:47:30|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|0
1632131260000|2021-09-20 09:47:40|11900.37|11900.37|11900.37|11900.37|11900.37|11900.37|11900.37|11900.37|0
1632131290000|2021-09-20 09:48:10|11900.61|11900.61|11901.61|11901.61|11901.61|11901.61|11900.61|11900.61|0
1632131300000|2021-09-20 09:48:20|11901.44|11901.44|11901.44|11901.44|11901.44|11901.44|11901.44|11901.44|0
1632131330000|2021-09-20 09:48:50|11902.45|11902.45|11902.45|11902.45|11902.45|11902.45|11902.45|11902.45|0
1632131340000|2021-09-20 09:49:00|11900.44|11900.44|11900.44|11900.44|11900.44|11900.44|11900.44|11900.44|0
1632131350000|2021-09-20 09:49:10|11900.2|11900.2|11900.2|11900.2|11900.2|11900.2|11900.2|11900.2|0
1632131360000|2021-09-20 09:49:20|11899.2|11899.2|11899.2|11899.2|11899.2|11899.2|11899.2|11899.2|0
1632131370000|2021-09-20 09:49:30|11900.56|11900.56|11900.99|11900.99|11900.99|11900.99|11900.56|11900.56|0
1632131380000|2021-09-20 09:49:40|11901.23|11901.23|11901.2|11901.2|11901.47|11901.47|11901.2|11901.2|0
1632131390000|2021-09-20 09:49:50|11901.61|11901.61|11901.61|11901.61|11901.61|11901.61|11901.61|11901.61|0
1632131400000|2021-09-20 09:50:00|11901.69|11901.69|11901.69|11901.69|11901.69|11901.69|11901.69|11901.69|0
1632131420000|2021-09-20 09:50:20|11901.18|11901.18|11901.18|11901.18|11901.18|11901.18|11901.18|11901.18|0
1632131430000|2021-09-20 09:50:30|11900.77|11900.77|11899.78|11899.78|11900.77|11900.77|11899.78|11899.78|0
1632131440000|2021-09-20 09:50:40|11899.26|11899.26|11898.75|11898.75|11899.26|11899.26|11898.75|11898.75|0
1632131450000|2021-09-20 09:50:50|11898.58|11898.58|11898.58|11898.58|11898.58|11898.58|11898.58|11898.58|0
1632131470000|2021-09-20 09:51:10|11898.39|11898.39|11898.23|11898.23|11898.39|11898.39|11898.23|11898.23|0
1632131480000|2021-09-20 09:51:20|11897.22|11897.22|11902.51|11902.51|11902.51|11902.51|11897.22|11897.22|0
1632131490000|2021-09-20 09:51:30|11902.92|11902.92|11903.9|11903.9|11903.9|11903.9|11902.92|11902.92|0
1632131500000|2021-09-20 09:51:40|11904.16|11904.16|11906.17|11906.17|11906.17|11906.17|11904.16|11904.16|0
1632131510000|2021-09-20 09:51:50|11905.94|11905.94|11903.93|11903.93|11905.94|11905.94|11903.93|11903.93|0
1632131520000|2021-09-20 09:52:00|11904.93|11904.93|11903.93|11903.93|11904.93|11904.93|11903.93|11903.93|0
1632131530000|2021-09-20 09:52:10|11904.1|11904.1|11902.87|11902.87|11904.1|11904.1|11902.87|11902.87|0
1632131560000|2021-09-20 09:52:40|11903.08|11903.08|11903.08|11903.08|11903.08|11903.08|11903.08|11903.08|0
1632131570000|2021-09-20 09:52:50|11903.9|11903.9|11904.48|11904.48|11904.48|11904.48|11903.9|11903.9|0
1632131590000|2021-09-20 09:53:10|11904.07|11904.07|11902.26|11902.26|11904.07|11904.07|11902.26|11902.26|0
1632131600000|2021-09-20 09:53:20|11902.5|11902.5|11902.85|11902.85|11902.85|11902.85|11902.5|11902.5|0
1632131610000|2021-09-20 09:53:30|11902.73|11902.73|11902.38|11902.38|11902.73|11902.73|11902.38|11902.38|0
1632131620000|2021-09-20 09:53:40|11903.61|11903.61|11904.97|11904.97|11904.97|11904.97|11903.61|11903.61|0
1632131630000|2021-09-20 09:53:50|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|0
1632131650000|2021-09-20 09:54:10|11905.51|11905.51|11905.51|11905.51|11905.51|11905.51|11905.51|11905.51|0
1632131670000|2021-09-20 09:54:30|11905.75|11905.75|11906.57|11906.57|11906.57|11906.57|11905.75|11905.75|0
1632131680000|2021-09-20 09:54:40|11906.78|11906.78|11906.52|11906.52|11907.48|11907.48|11906.52|11906.52|0
1632131690000|2021-09-20 09:54:50|11905.51|11905.51|11903.93|11903.93|11905.51|11905.51|11903.93|11903.93|0
1632131700000|2021-09-20 09:55:00|11905.16|11905.16|11905.16|11905.16|11905.16|11905.16|11905.16|11905.16|0
1632131710000|2021-09-20 09:55:10|11903.93|11903.93|11905.51|11905.51|11905.51|11905.51|11903.93|11903.93|0
1632131720000|2021-09-20 09:55:20|11905.75|11905.75|11907.76|11907.76|11907.76|11907.76|11905.75|11905.75|0
1632131730000|2021-09-20 09:55:30|11907.35|11907.35|11907.35|11907.35|11907.35|11907.35|11907.35|11907.35|0
1632131750000|2021-09-20 09:55:50|11906.87|11906.87|11907.23|11907.23|11907.23|11907.23|11906.87|11906.87|0
1632131760000|2021-09-20 09:56:00|11907.15|11907.15|11907.39|11907.39|11907.39|11907.39|11907.15|11907.15|0
1632131770000|2021-09-20 09:56:10|11907.63|11907.63|11907.87|11907.87|11907.87|11907.87|11907.63|11907.63|0
1632131780000|2021-09-20 09:56:20|11907.51|11907.51|11907.73|11907.73|11907.73|11907.73|11907.51|11907.51|0
1632131790000|2021-09-20 09:56:30|11907.9|11907.9|11908.12|11908.12|11908.12|11908.12|11907.9|11907.9|0
1632131800000|2021-09-20 09:56:40|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|11908.38|0
1632131810000|2021-09-20 09:56:50|11907.38|11907.38|11907.38|11907.38|11907.38|11907.38|11907.38|11907.38|0
1632131820000|2021-09-20 09:57:00|11907.6|11907.6|11906.51|11906.51|11907.6|11907.6|11906.51|11906.51|0
1632131830000|2021-09-20 09:57:10|11906.73|11906.73|11906.73|11906.73|11906.73|11906.73|11906.73|11906.73|0
1632131850000|2021-09-20 09:57:30|11906.46|11906.46|11906.27|11906.27|11906.46|11906.46|11906.19|11906.19|0
1632131870000|2021-09-20 09:57:50|11906.06|11906.06|11905.98|11905.98|11906.06|11906.06|11905.98|11905.98|0
1632131880000|2021-09-20 09:58:00|11906.11|11906.11|11906.11|11906.11|11906.11|11906.11|11906.11|11906.11|0
1632131890000|2021-09-20 09:58:10|11906.52|11906.52|11906.93|11906.93|11906.93|11906.93|11906.52|11906.52|0
1632131920000|2021-09-20 09:58:40|11907.93|11907.93|11908.5|11908.5|11908.5|11908.5|11907.93|11907.93|0
1632131930000|2021-09-20 09:58:50|11907.5|11907.5|11907.5|11907.5|11907.5|11907.5|11907.5|11907.5|0
1632131960000|2021-09-20 09:59:20|11906.85|11906.85|11906.92|11906.92|11906.92|11906.92|11906.85|11906.85|0
1632132000000|2021-09-20 10:00:00|11905.69|11905.69|11902.39|11902.39|11905.69|11905.69|11902.39|11902.39|0
1632132010000|2021-09-20 10:00:10|11902.16|11902.16|11902.4|11902.4|11902.4|11902.4|11902.16|11902.16|0
1632132030000|2021-09-20 10:00:30|11903.41|11903.41|11906.59|11906.59|11906.59|11906.59|11903.41|11903.41|0
1632132040000|2021-09-20 10:00:40|11907.6|11907.6|11905.8|11905.8|11907.6|11907.6|11905.8|11905.8|0
1632132060000|2021-09-20 10:01:00|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|0
1632132070000|2021-09-20 10:01:10|11905.04|11905.04|11910.54|11910.54|11910.54|11910.54|11905.04|11905.04|0
1632132080000|2021-09-20 10:01:20|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|0
1632132090000|2021-09-20 10:01:30|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|0
1632132100000|2021-09-20 10:01:40|11911.79|11911.79|11911.79|11911.79|11911.79|11911.79|11911.79|11911.79|0
1632132120000|2021-09-20 10:02:00|11910.78|11910.78|11909.14|11909.14|11910.78|11910.78|11909.14|11909.14|0
1632132130000|2021-09-20 10:02:10|11909.55|11909.55|11909.96|11909.96|11909.96|11909.96|11909.55|11909.55|0
1632132160000|2021-09-20 10:02:40|11909.75|11909.75|11909.35|11909.35|11909.75|11909.75|11909.35|11909.35|0
1632132180000|2021-09-20 10:03:00|11909.75|11909.75|11909.99|11909.99|11909.99|11909.99|11909.75|11909.75|0
1632132190000|2021-09-20 10:03:10|11908.99|11908.99|11908.99|11908.99|11908.99|11908.99|11908.99|11908.99|0
1632132200000|2021-09-20 10:03:20|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|0
1632132230000|2021-09-20 10:03:50|11907.26|11907.26|11907.7|11907.7|11907.7|11907.7|11907.26|11907.26|0
1632132240000|2021-09-20 10:04:00|11907.26|11907.26|11907.17|11907.17|11907.26|11907.26|11907.17|11907.17|0
1632132250000|2021-09-20 10:04:10|11907.22|11907.22|11906.32|11906.32|11907.22|11907.22|11906.32|11906.32|0
1632132260000|2021-09-20 10:04:20|11906.24|11906.24|11906.24|11906.24|11906.24|11906.24|11906.24|11906.24|0
1632132270000|2021-09-20 10:04:30|11906.94|11906.94|11906.93|11906.93|11906.94|11906.94|11906.93|11906.93|0
1632132290000|2021-09-20 10:04:50|11907.14|11907.14|11907.14|11907.14|11907.14|11907.14|11907.14|11907.14|0
1632132300000|2021-09-20 10:05:00|11906.96|11906.96|11906.96|11906.96|11906.96|11906.96|11906.96|11906.96|0
1632132310000|2021-09-20 10:05:10|11906.74|11906.74|11906.55|11906.55|11906.74|11906.74|11906.55|11906.55|0
1632132320000|2021-09-20 10:05:20|11906.77|11906.77|11905.54|11905.54|11906.77|11906.77|11905.54|11905.54|0
1632132350000|2021-09-20 10:05:50|11907.2|11907.2|11907.2|11907.2|11907.2|11907.2|11907.2|11907.2|0
1632132360000|2021-09-20 10:06:00|11907.44|11907.44|11907.44|11907.44|11907.44|11907.44|11907.44|11907.44|0
1632132370000|2021-09-20 10:06:10|11907.6|11907.6|11908.03|11908.03|11908.03|11908.03|11907.6|11907.6|0
1632132400000|2021-09-20 10:06:40|11907.86|11907.86|11907.86|11907.86|11907.86|11907.86|11907.86|11907.86|0
1632132410000|2021-09-20 10:06:50|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|0
1632132420000|2021-09-20 10:07:00|11908.05|11908.05|11908.13|11908.13|11908.13|11908.13|11908.05|11908.05|0
1632132430000|2021-09-20 10:07:10|11907.7|11907.7|11907.93|11907.93|11907.93|11907.93|11907.7|11907.7|0
1632132440000|2021-09-20 10:07:20|11906.93|11906.93|11907.93|11907.93|11907.93|11907.93|11906.93|11906.93|0
1632132480000|2021-09-20 10:08:00|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|11907.76|0
1632132490000|2021-09-20 10:08:10|11907.61|11907.61|11907.45|11907.45|11907.61|11907.61|11907.45|11907.45|0
1632132500000|2021-09-20 10:08:20|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|11907.28|0
1632132510000|2021-09-20 10:08:30|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|11908.29|0
1632132520000|2021-09-20 10:08:40|11909.29|11909.29|11906.8|11906.8|11909.29|11909.29|11906.8|11906.8|0
1632132530000|2021-09-20 10:08:50|11906.59|11906.59|11905.68|11905.68|11906.59|11906.59|11905.68|11905.68|0
1632132540000|2021-09-20 10:09:00|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|11905.57|0
1632132550000|2021-09-20 10:09:10|11906.8|11906.8|11906.8|11906.8|11906.8|11906.8|11906.8|11906.8|0
1632132560000|2021-09-20 10:09:20|11907.02|11907.02|11904.3|11904.3|11907.02|11907.02|11904.3|11904.3|0
1632132570000|2021-09-20 10:09:30|11903.94|11903.94|11903.13|11903.13|11903.94|11903.94|11903.13|11903.13|0
1632132580000|2021-09-20 10:09:40|11902.86|11902.86|11902.7|11902.7|11902.86|11902.86|11902.7|11902.7|0
1632132590000|2021-09-20 10:09:50|11901.69|11901.69|11900.46|11900.46|11901.69|11901.69|11900.46|11900.46|0
1632132600000|2021-09-20 10:10:00|11900.25|11900.25|11900.36|11900.36|11900.36|11900.36|11900.01|11900.01|0
1632132610000|2021-09-20 10:10:10|11900.14|11900.14|11899.01|11899.01|11900.14|11900.14|11899.01|11899.01|0
1632132620000|2021-09-20 10:10:20|11898.88|11898.88|11898.61|11898.61|11898.88|11898.88|11898.61|11898.61|0
1632132630000|2021-09-20 10:10:30|11898.97|11898.97|11898.68|11898.68|11898.97|11898.97|11898.68|11898.68|0
1632132650000|2021-09-20 10:10:50|11898.24|11898.24|11898.24|11898.24|11898.24|11898.24|11898.24|11898.24|0
1632132660000|2021-09-20 10:11:00|11897.42|11897.42|11899.3|11899.3|11899.47|11899.47|11897.42|11897.42|0
1632132670000|2021-09-20 10:11:10|11898.82|11898.82|11899.83|11899.83|11899.98|11899.98|11898.82|11898.82|0
1632132680000|2021-09-20 10:11:20|11898.6|11898.6|11899|11899|11899|11899|11898.6|11898.6|0
1632132690000|2021-09-20 10:11:30|11898|11898|11898|11898|11898|11898|11898|11898|0
1632132700000|2021-09-20 10:11:40|11898.13|11898.13|11897.31|11897.31|11898.13|11898.13|11897.31|11897.31|0
1632132710000|2021-09-20 10:11:50|11896.31|11896.31|11897.54|11897.54|11897.54|11897.54|11896.31|11896.31|0
1632132720000|2021-09-20 10:12:00|11898.54|11898.54|11898.54|11898.54|11898.54|11898.54|11898.54|11898.54|0
1632132740000|2021-09-20 10:12:20|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|11898.36|0
1632132760000|2021-09-20 10:12:40|11898.63|11898.63|11899.07|11899.07|11899.07|11899.07|11898.27|11898.27|0
1632132770000|2021-09-20 10:12:50|11898.9|11898.9|11898.9|11898.9|11898.9|11898.9|11898.9|11898.9|0
1632132800000|2021-09-20 10:13:20|11898.88|11898.88|11899.88|11899.88|11899.88|11899.88|11898.88|11898.88|0
1632132810000|2021-09-20 10:13:30|11899.67|11899.67|11899.31|11899.31|11899.67|11899.67|11899.31|11899.31|0
1632132820000|2021-09-20 10:13:40|11899.1|11899.1|11899.1|11899.1|11899.1|11899.1|11899.1|11899.1|0
1632132850000|2021-09-20 10:14:10|11898.93|11898.93|11898.06|11898.06|11898.93|11898.93|11897.7|11897.7|0
1632132880000|2021-09-20 10:14:40|11898.41|11898.41|11898.41|11898.41|11898.41|11898.41|11898.41|11898.41|0
1632132890000|2021-09-20 10:14:50|11898|11898|11898|11898|11898|11898|11898|11898|0
1632132900000|2021-09-20 10:15:00|11898.41|11898.41|11899.23|11899.23|11899.23|11899.23|11898.41|11898.41|0
1632132910000|2021-09-20 10:15:10|11899.58|11899.58|11899.58|11899.58|11899.58|11899.58|11899.58|11899.58|0
1632132930000|2021-09-20 10:15:30|11899.35|11899.35|11899.35|11899.35|11899.35|11899.35|11899.35|11899.35|0
1632132940000|2021-09-20 10:15:40|11899.22|11899.22|11899.22|11899.22|11899.22|11899.22|11899.22|11899.22|0
1632132950000|2021-09-20 10:15:50|11899.61|11899.61|11899.29|11899.29|11899.61|11899.61|11899.29|11899.29|0
1632132960000|2021-09-20 10:16:00|11899.87|11899.87|11900.5|11900.5|11900.6|11900.6|11899.87|11899.87|0
1632132970000|2021-09-20 10:16:10|11900.58|11900.58|11902.21|11902.21|11902.21|11902.21|11900.58|11900.58|0
1632132980000|2021-09-20 10:16:20|11903.44|11903.44|11903.44|11903.44|11903.44|11903.44|11903.44|11903.44|0
1632132990000|2021-09-20 10:16:30|11904.45|11904.45|11904.66|11904.66|11904.66|11904.66|11904.45|11904.45|0
1632133010000|2021-09-20 10:16:50|11904.97|11904.97|11905.13|11905.13|11905.13|11905.13|11904.97|11904.97|0
1632133020000|2021-09-20 10:17:00|11906.35|11906.35|11905.94|11905.94|11906.35|11906.35|11905.94|11905.94|0
1632133050000|2021-09-20 10:17:30|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|11905.87|0
1632133080000|2021-09-20 10:18:00|11906.22|11906.22|11905.87|11905.87|11906.22|11906.22|11905.87|11905.87|0
1632133130000|2021-09-20 10:18:50|11906|11906|11906|11906|11906|11906|11906|11906|0
1632133160000|2021-09-20 10:19:20|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|0
1632133170000|2021-09-20 10:19:30|11906.13|11906.13|11906.34|11906.34|11906.34|11906.34|11906.13|11906.13|0
1632133180000|2021-09-20 10:19:40|11906.61|11906.61|11907.14|11907.14|11907.14|11907.14|11906.61|11906.61|0
1632133200000|2021-09-20 10:20:00|11906.88|11906.88|11909.1|11909.1|11909.1|11909.1|11906.88|11906.88|0
1632133210000|2021-09-20 10:20:10|11909.18|11909.18|11909.42|11909.42|11909.42|11909.42|11909.18|11909.18|0
1632133220000|2021-09-20 10:20:20|11908.41|11908.41|11908.2|11908.2|11908.41|11908.41|11908.2|11908.2|0
1632133230000|2021-09-20 10:20:30|11908.04|11908.04|11908.12|11908.12|11908.12|11908.12|11908.04|11908.04|0
1632133240000|2021-09-20 10:20:40|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|0
1632133260000|2021-09-20 10:21:00|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|0
1632133280000|2021-09-20 10:21:20|11908.93|11908.93|11910.37|11910.37|11910.37|11910.37|11908.93|11908.93|0
1632133320000|2021-09-20 10:22:00|11910.64|11910.64|11910.64|11910.64|11910.64|11910.64|11910.64|11910.64|0
1632133330000|2021-09-20 10:22:10|11912.16|11912.16|11914.73|11914.73|11915.52|11915.52|11912.16|11912.16|0
1632133340000|2021-09-20 10:22:20|11914.32|11914.32|11914.1|11914.1|11914.32|11914.32|11914.1|11914.1|0
1632133350000|2021-09-20 10:22:30|11913.9|11913.9|11913.9|11913.9|11913.9|11913.9|11913.9|11913.9|0
1632133360000|2021-09-20 10:22:40|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|11913.68|0
1632133380000|2021-09-20 10:23:00|11913.73|11913.73|11913.52|11913.52|11913.73|11913.73|11913.52|11913.52|0
1632133400000|2021-09-20 10:23:20|11912.29|11912.29|11912.4|11912.4|11912.4|11912.4|11911.88|11911.88|0
1632133420000|2021-09-20 10:23:40|11911.17|11911.17|11910.95|11910.95|11911.17|11911.17|11910.95|11910.95|0
1632133440000|2021-09-20 10:24:00|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|11910.78|0
1632133480000|2021-09-20 10:24:40|11910.63|11910.63|11910.63|11910.63|11910.63|11910.63|11910.63|11910.63|0
1632133490000|2021-09-20 10:24:50|11910.93|11910.93|11910.93|11910.93|11910.93|11910.93|11910.93|11910.93|0
1632133530000|2021-09-20 10:25:30|11911.1|11911.1|11913.47|11913.47|11913.47|11913.47|11910.89|11910.89|0
1632133560000|2021-09-20 10:26:00|11914.48|11914.48|11915.19|11915.19|11915.19|11915.19|11914.48|11914.48|0
1632133590000|2021-09-20 10:26:30|11915.4|11915.4|11915.4|11915.4|11915.62|11915.62|11915.4|11915.4|0
1632133630000|2021-09-20 10:27:10|11915.19|11915.19|11915.19|11915.19|11915.19|11915.19|11915.19|11915.19|0
1632133650000|2021-09-20 10:27:30|11915.27|11915.27|11915.27|11915.27|11915.27|11915.27|11915.27|11915.27|0
1632133660000|2021-09-20 10:27:40|11911.58|11911.58|11909.54|11909.54|11911.58|11911.58|11909.53|11909.53|0
1632133670000|2021-09-20 10:27:50|11909.9|11909.9|11909.18|11909.18|11909.9|11909.9|11909.18|11909.18|0
1632133680000|2021-09-20 10:28:00|11908.66|11908.66|11909.18|11909.18|11909.18|11909.18|11908.66|11908.66|0
1632133700000|2021-09-20 10:28:20|11908.17|11908.17|11908.17|11908.17|11908.17|11908.17|11908.17|11908.17|0
1632133710000|2021-09-20 10:28:30|11907.9|11907.9|11907.9|11907.9|11907.9|11907.9|11907.9|11907.9|0
1632133720000|2021-09-20 10:28:40|11908.94|11908.94|11909.97|11909.97|11909.97|11909.97|11908.94|11908.94|0
1632133740000|2021-09-20 10:29:00|11909.7|11909.7|11909.7|11909.7|11909.7|11909.7|11909.7|11909.7|0
1632133750000|2021-09-20 10:29:10|11908.7|11908.7|11908.7|11908.7|11908.7|11908.7|11908.7|11908.7|0
1632133760000|2021-09-20 10:29:20|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|11909.93|0
1632133790000|2021-09-20 10:29:50|11910.44|11910.44|11910.44|11910.44|11910.44|11910.44|11910.44|11910.44|0
1632133800000|2021-09-20 10:30:00|11910.92|11910.92|11912.04|11912.04|11912.04|11912.04|11910.92|11910.92|0
1632133810000|2021-09-20 10:30:10|11911.53|11911.53|11913.54|11913.54|11913.54|11913.54|11911.53|11911.53|0
1632133830000|2021-09-20 10:30:30|11913.95|11913.95|11914.16|11914.16|11914.16|11914.16|11913.95|11913.95|0
1632133850000|2021-09-20 10:30:50|11914.01|11914.01|11914.01|11914.01|11914.01|11914.01|11914.01|11914.01|0
1632133860000|2021-09-20 10:31:00|11914.09|11914.09|11914.01|11914.01|11914.22|11914.22|11914.01|11914.01|0
1632133870000|2021-09-20 10:31:10|11914.22|11914.22|11914.14|11914.14|11914.66|11914.66|11914.14|11914.14|0
1632133880000|2021-09-20 10:31:20|11914.41|11914.41|11914.41|11914.41|11914.41|11914.41|11914.41|11914.41|0
1632133910000|2021-09-20 10:31:50|11914.76|11914.76|11915.2|11915.2|11915.55|11915.55|11914.55|11914.55|0
1632133920000|2021-09-20 10:32:00|11916.43|11916.43|11916.43|11916.43|11916.43|11916.43|11916.43|11916.43|0
1632133930000|2021-09-20 10:32:10|11916.83|11916.83|11917.67|11917.67|11917.67|11917.67|11916.83|11916.83|0
1632133950000|2021-09-20 10:32:30|11918.38|11918.38|11918.79|11918.79|11918.79|11918.79|11918.38|11918.38|0
1632133960000|2021-09-20 10:32:40|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|11919.31|0
1632133970000|2021-09-20 10:32:50|11919.52|11919.52|11919.31|11919.31|11919.52|11919.52|11919.31|11919.31|0
1632133980000|2021-09-20 10:33:00|11920.31|11920.31|11920.31|11920.31|11920.31|11920.31|11920.31|11920.31|0
1632133990000|2021-09-20 10:33:10|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|11920.1|0
1632134010000|2021-09-20 10:33:30|11919.09|11919.09|11919.09|11919.09|11919.09|11919.09|11919.09|11919.09|0
1632134020000|2021-09-20 10:33:40|11918.68|11918.68|11918.47|11918.47|11918.68|11918.68|11918.47|11918.47|0
1632134030000|2021-09-20 10:33:50|11918.11|11918.11|11916.45|11916.45|11918.27|11918.27|11916.45|11916.45|0
1632134040000|2021-09-20 10:34:00|11916.09|11916.09|11914.86|11914.86|11916.09|11916.09|11914.86|11914.86|0
1632134060000|2021-09-20 10:34:20|11914.65|11914.65|11914.65|11914.65|11914.65|11914.65|11914.65|11914.65|0
1632134070000|2021-09-20 10:34:30|11915.88|11915.88|11915.88|11915.88|11915.88|11915.88|11915.88|11915.88|0
1632134120000|2021-09-20 10:35:20|11917.89|11917.89|11917.41|11917.41|11917.89|11917.89|11917.41|11917.41|0
1632134130000|2021-09-20 10:35:30|11916.98|11916.98|11916.98|11916.98|11916.98|11916.98|11916.98|11916.98|0
1632134140000|2021-09-20 10:35:40|11916.77|11916.77|11915.89|11915.89|11916.98|11916.98|11915.89|11915.89|0
1632134150000|2021-09-20 10:35:50|11915.81|11915.81|11915.81|11915.81|11915.81|11915.81|11915.81|11915.81|0
1632134160000|2021-09-20 10:36:00|11917.04|11917.04|11918.27|11918.27|11918.27|11918.27|11917.04|11917.04|0
1632134190000|2021-09-20 10:36:30|11917.26|11917.26|11916.27|11916.27|11917.43|11917.43|11916.27|11916.27|0
1632134200000|2021-09-20 10:36:40|11915.04|11915.04|11915.33|11915.33|11915.33|11915.33|11914.68|11914.68|0
1632134210000|2021-09-20 10:36:50|11914.98|11914.98|11915.29|11915.29|11915.29|11915.29|11914.98|11914.98|0
1632134220000|2021-09-20 10:37:00|11914.29|11914.29|11914.29|11914.29|11914.29|11914.29|11914.29|11914.29|0
1632134260000|2021-09-20 10:37:40|11913.23|11913.23|11910.07|11910.07|11913.23|11913.23|11910.07|11910.07|0
1632134270000|2021-09-20 10:37:50|11909.07|11909.07|11909.07|11909.07|11909.07|11909.07|11909.07|11909.07|0
1632134280000|2021-09-20 10:38:00|11909.28|11909.28|11905.66|11905.66|11909.28|11909.28|11905.66|11905.66|0
1632134290000|2021-09-20 10:38:10|11904.95|11904.95|11904.48|11904.48|11904.95|11904.95|11904.48|11904.48|0
1632134300000|2021-09-20 10:38:20|11903.48|11903.48|11903|11903|11903.48|11903.48|11903|11903|0
1632134310000|2021-09-20 10:38:30|11903.05|11903.05|11903.15|11903.15|11903.15|11903.15|11903.05|11903.05|0
1632134330000|2021-09-20 10:38:50|11902.98|11902.98|11902.98|11902.98|11902.98|11902.98|11902.98|11902.98|0
1632134340000|2021-09-20 10:39:00|11901.75|11901.75|11901.75|11901.75|11901.75|11901.75|11901.75|11901.75|0
1632134350000|2021-09-20 10:39:10|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|11901.32|0
1632134370000|2021-09-20 10:39:30|11902.32|11902.32|11902.24|11902.24|11902.32|11902.32|11902.24|11902.24|0
1632134380000|2021-09-20 10:39:40|11901.24|11901.24|11901.24|11901.24|11901.24|11901.24|11901.24|11901.24|0
1632134390000|2021-09-20 10:39:50|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|0
1632134400000|2021-09-20 10:40:00|11899.56|11899.56|11898.12|11898.12|11899.56|11899.56|11898.12|11898.12|0
1632134410000|2021-09-20 10:40:10|11897.94|11897.94|11897.77|11897.77|11897.94|11897.94|11897.77|11897.77|0
1632134420000|2021-09-20 10:40:20|11899|11899|11899.22|11899.22|11899.22|11899.22|11899|11899|0
1632134430000|2021-09-20 10:40:30|11899.39|11899.39|11899.47|11899.47|11899.47|11899.47|11899.39|11899.39|0
1632134440000|2021-09-20 10:40:40|11899.82|11899.82|11898.82|11898.82|11899.82|11899.82|11898.82|11898.82|0
1632134450000|2021-09-20 10:40:50|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|0
1632134460000|2021-09-20 10:41:00|11899.04|11899.04|11900.05|11900.05|11900.05|11900.05|11899.04|11899.04|0
1632134480000|2021-09-20 10:41:20|11900.26|11900.26|11900.34|11900.34|11900.34|11900.34|11900.26|11900.26|0
1632134520000|2021-09-20 10:42:00|11900.08|11900.08|11900.81|11900.81|11900.81|11900.81|11899.81|11899.81|0
1632134540000|2021-09-20 10:42:20|11900.33|11900.33|11898.3|11898.3|11900.33|11900.33|11898.3|11898.3|0
1632134550000|2021-09-20 10:42:30|11898.47|11898.47|11898.47|11898.47|11898.47|11898.47|11898.47|11898.47|0
1632134560000|2021-09-20 10:42:40|11898.31|11898.31|11897.2|11897.2|11899.95|11899.95|11897.2|11897.2|0
1632134570000|2021-09-20 10:42:50|11896.79|11896.79|11892.84|11892.84|11896.79|11896.79|11892.84|11892.84|0
1632134600000|2021-09-20 10:43:20|11892.19|11892.19|11891.28|11891.28|11892.19|11892.19|11890.21|11890.21|0
1632134610000|2021-09-20 10:43:30|11891.07|11891.07|11892.29|11892.29|11892.29|11892.29|11891.07|11891.07|0
1632134620000|2021-09-20 10:43:40|11892.13|11892.13|11892.13|11892.13|11892.13|11892.13|11892.13|11892.13|0
1632134630000|2021-09-20 10:43:50|11892.3|11892.3|11893.53|11893.53|11893.53|11893.53|11892.3|11892.3|0
1632134640000|2021-09-20 10:44:00|11892.88|11892.88|11892.88|11892.88|11892.88|11892.88|11892.88|11892.88|0
1632134650000|2021-09-20 10:44:10|11893.12|11893.12|11893.29|11893.29|11893.29|11893.29|11893.12|11893.12|0
1632134660000|2021-09-20 10:44:20|11893.51|11893.51|11893.75|11893.75|11893.75|11893.75|11893.51|11893.51|0
1632134670000|2021-09-20 10:44:30|11893.92|11893.92|11894.09|11894.09|11894.09|11894.09|11893.92|11893.92|0
1632134700000|2021-09-20 10:45:00|11894.36|11894.36|11894.21|11894.21|11894.36|11894.36|11894.21|11894.21|0
1632134760000|2021-09-20 10:46:00|11895.27|11895.27|11895.27|11895.27|11895.27|11895.27|11895.27|11895.27|0
1632134770000|2021-09-20 10:46:10|11895.09|11895.09|11895.09|11895.09|11895.09|11895.09|11895.09|11895.09|0
1632134780000|2021-09-20 10:46:20|11895.22|11895.22|11895.63|11895.63|11895.63|11895.63|11895.22|11895.22|0
1632134820000|2021-09-20 10:47:00|11895.84|11895.84|11895.84|11895.84|11895.84|11895.84|11895.84|11895.84|0
1632134830000|2021-09-20 10:47:10|11896.85|11896.85|11896.85|11896.85|11896.85|11896.85|11896.85|11896.85|0
1632134840000|2021-09-20 10:47:20|11896.83|11896.83|11897.76|11897.76|11897.76|11897.76|11896.76|11896.76|0
1632134850000|2021-09-20 10:47:30|11897.87|11897.87|11897.87|11897.87|11897.87|11897.87|11897.87|11897.87|0
1632134860000|2021-09-20 10:47:40|11897.52|11897.52|11897.16|11897.16|11897.52|11897.52|11897.16|11897.16|0
1632134870000|2021-09-20 10:47:50|11897|11897|11897|11897|11897|11897|11897|11897|0
1632134880000|2021-09-20 10:48:00|11896.92|11896.92|11896.92|11896.92|11896.92|11896.92|11896.92|11896.92|0
1632134900000|2021-09-20 10:48:20|11895.91|11895.91|11895.5|11895.5|11895.91|11895.91|11894.91|11894.91|0
1632134910000|2021-09-20 10:48:30|11895.1|11895.1|11894.58|11894.58|11895.1|11895.1|11894.58|11894.58|0
1632134930000|2021-09-20 10:48:50|11894.85|11894.85|11895.06|11895.06|11895.06|11895.06|11894.85|11894.85|0
1632134940000|2021-09-20 10:49:00|11895.28|11895.28|11894.27|11894.27|11895.28|11895.28|11894.27|11894.27|0
1632134950000|2021-09-20 10:49:10|11894.38|11894.38|11894.38|11894.38|11894.38|11894.38|11894.38|11894.38|0
1632134960000|2021-09-20 10:49:20|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|11894.53|0
1632134970000|2021-09-20 10:49:30|11894.79|11894.79|11896.16|11896.16|11896.16|11896.16|11894.64|11894.64|0
1632134980000|2021-09-20 10:49:40|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|0
1632135020000|2021-09-20 10:50:20|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|0
1632135030000|2021-09-20 10:50:30|11897.38|11897.38|11897.6|11897.6|11897.6|11897.6|11897.38|11897.38|0
1632135070000|2021-09-20 10:51:10|11897.39|11897.39|11897.39|11897.39|11897.39|11897.39|11897.39|11897.39|0
1632135090000|2021-09-20 10:51:30|11897.69|11897.69|11897.34|11897.34|11897.69|11897.69|11897.34|11897.34|0
1632135100000|2021-09-20 10:51:40|11897.12|11897.12|11897.12|11897.12|11897.12|11897.12|11897.12|11897.12|0
1632135110000|2021-09-20 10:51:50|11896.12|11896.12|11896.12|11896.12|11896.12|11896.12|11896.12|11896.12|0
1632135140000|2021-09-20 10:52:20|11897.12|11897.12|11896.75|11896.75|11897.12|11897.12|11896.75|11896.75|0
1632135160000|2021-09-20 10:52:40|11896.27|11896.27|11896.44|11896.44|11896.44|11896.44|11896.27|11896.27|0
1632135170000|2021-09-20 10:52:50|11896.27|11896.27|11895.95|11895.95|11896.27|11896.27|11895.95|11895.95|0
1632135180000|2021-09-20 10:53:00|11896.26|11896.26|11896.26|11896.26|11896.26|11896.26|11896.26|11896.26|0
1632135210000|2021-09-20 10:53:30|11895.02|11895.02|11894.81|11894.81|11895.02|11895.02|11894.81|11894.81|0
1632135220000|2021-09-20 10:53:40|11894.94|11894.94|11895.94|11895.94|11895.94|11895.94|11894.94|11894.94|0
1632135230000|2021-09-20 10:53:50|11896.16|11896.16|11896.16|11896.16|11896.16|11896.16|11896.16|11896.16|0
1632135250000|2021-09-20 10:54:10|11895.95|11895.95|11896.3|11896.3|11896.3|11896.3|11895.95|11895.95|0
1632135280000|2021-09-20 10:54:40|11896.66|11896.66|11897.82|11897.82|11898.9|11898.9|11896.66|11896.66|0
1632135290000|2021-09-20 10:54:50|11897.74|11897.74|11897.74|11897.74|11897.74|11897.74|11897.74|11897.74|0
1632135300000|2021-09-20 10:55:00|11898.56|11898.56|11898.56|11898.56|11898.56|11898.56|11898.56|11898.56|0
1632135320000|2021-09-20 10:55:20|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|11898.48|0
1632135330000|2021-09-20 10:55:30|11898.57|11898.57|11898.57|11898.57|11898.57|11898.57|11898.57|11898.57|0
1632135340000|2021-09-20 10:55:40|11898.78|11898.78|11899.38|11899.38|11899.79|11899.79|11898.78|11898.78|0
1632135350000|2021-09-20 10:55:50|11899.79|11899.79|11900.61|11900.61|11900.61|11900.61|11899.79|11899.79|0
1632135360000|2021-09-20 10:56:00|11900.39|11900.39|11900.22|11900.22|11900.39|11900.39|11900.22|11900.22|0
1632135380000|2021-09-20 10:56:20|11899.81|11899.81|11898.81|11898.81|11899.81|11899.81|11898.81|11898.81|0
1632135390000|2021-09-20 10:56:30|11898.59|11898.59|11897.59|11897.59|11898.59|11898.59|11897.38|11897.38|0
1632135410000|2021-09-20 10:56:50|11897.48|11897.48|11897.89|11897.89|11897.89|11897.89|11897.27|11897.27|0
1632135420000|2021-09-20 10:57:00|11898.05|11898.05|11899.05|11899.05|11899.13|11899.13|11898.05|11898.05|0
1632135440000|2021-09-20 10:57:20|11900.28|11900.28|11900.28|11900.28|11900.28|11900.28|11900.28|11900.28|0
1632135450000|2021-09-20 10:57:30|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|0
1632135480000|2021-09-20 10:58:00|11900.48|11900.48|11900.65|11900.65|11900.65|11900.65|11900.48|11900.48|0
1632135500000|2021-09-20 10:58:20|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|11900.81|0
1632135530000|2021-09-20 10:58:50|11899.8|11899.8|11899.8|11899.8|11899.8|11899.8|11899.8|11899.8|0
1632135540000|2021-09-20 10:59:00|11900.02|11900.02|11900.02|11900.02|11900.02|11900.02|11900.02|11900.02|0
1632135570000|2021-09-20 10:59:30|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|0
1632135580000|2021-09-20 10:59:40|11901.46|11901.46|11901.63|11901.63|11901.63|11901.63|11901.46|11901.46|0
1632135590000|2021-09-20 10:59:50|11901.94|11901.94|11901.94|11901.94|11901.94|11901.94|11901.94|11901.94|0
1632135600000|2021-09-20 11:00:00|11902.08|11902.08|11902.83|11902.83|11902.83|11902.83|11902.08|11902.08|0
1632135610000|2021-09-20 11:00:10|11903.02|11903.02|11902.25|11902.25|11903.02|11903.02|11902.25|11902.25|0
1632135650000|2021-09-20 11:00:50|11902.09|11902.09|11902.09|11902.09|11902.09|11902.09|11902.09|11902.09|0
1632135660000|2021-09-20 11:01:00|11903.09|11903.09|11903.45|11903.45|11903.45|11903.45|11903.09|11903.09|0
1632135670000|2021-09-20 11:01:10|11903.09|11903.09|11903.09|11903.09|11903.09|11903.09|11903.09|11903.09|0
1632135680000|2021-09-20 11:01:20|11903.72|11903.72|11904.95|11904.95|11904.95|11904.95|11903.72|11903.72|0
1632135720000|2021-09-20 11:02:00|11905.43|11905.43|11905.8|11905.8|11905.8|11905.8|11905.43|11905.43|0
1632135730000|2021-09-20 11:02:10|11906.16|11906.16|11906.16|11906.16|11906.16|11906.16|11906.16|11906.16|0
1632135740000|2021-09-20 11:02:20|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|11906.08|0
1632135820000|2021-09-20 11:03:40|11907.08|11907.08|11907.08|11907.08|11907.08|11907.08|11907.08|11907.08|0
1632135830000|2021-09-20 11:03:50|11907.49|11907.49|11907.49|11907.49|11907.49|11907.49|11907.49|11907.49|0
1632135840000|2021-09-20 11:04:00|11907.36|11907.36|11907.79|11907.79|11907.79|11907.79|11907.36|11907.36|0
1632135850000|2021-09-20 11:04:10|11908.15|11908.15|11908.15|11908.15|11908.15|11908.15|11908.15|11908.15|0
1632135880000|2021-09-20 11:04:40|11907.93|11907.93|11907.71|11907.71|11907.93|11907.93|11907.71|11907.71|0
1632135900000|2021-09-20 11:05:00|11907.93|11907.93|11907.93|11907.93|11907.93|11907.93|11907.93|11907.93|0
1632135920000|2021-09-20 11:05:20|11907.85|11907.85|11907.85|11907.85|11907.85|11907.85|11907.85|11907.85|0
1632135930000|2021-09-20 11:05:30|11907.68|11907.68|11908.33|11908.33|11908.33|11908.33|11907.51|11907.51|0
1632135940000|2021-09-20 11:05:40|11909.14|11909.14|11909.14|11909.14|11909.14|11909.14|11909.14|11909.14|0
1632135950000|2021-09-20 11:05:50|11908.99|11908.99|11908.99|11908.99|11908.99|11908.99|11908.99|11908.99|0
1632135960000|2021-09-20 11:06:00|11908.64|11908.64|11909.29|11909.29|11909.29|11909.29|11908.28|11908.28|0
1632135970000|2021-09-20 11:06:10|11908.88|11908.88|11908.75|11908.75|11908.88|11908.88|11908.75|11908.75|0
1632135980000|2021-09-20 11:06:20|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|0
1632135990000|2021-09-20 11:06:30|11908.07|11908.07|11908.07|11908.07|11908.07|11908.07|11908.07|11908.07|0
1632136000000|2021-09-20 11:06:40|11907.86|11907.86|11907.76|11907.76|11907.86|11907.86|11907.69|11907.69|0
1632136010000|2021-09-20 11:06:50|11907.98|11907.98|11908|11908|11908.11|11908.11|11907.98|11907.98|0
1632136020000|2021-09-20 11:07:00|11907.79|11907.79|11908.22|11908.22|11908.22|11908.22|11907.79|11907.79|0
1632136050000|2021-09-20 11:07:30|11908.44|11908.44|11908.44|11908.44|11908.44|11908.44|11908.44|11908.44|0
1632136060000|2021-09-20 11:07:40|11908.52|11908.52|11908.52|11908.52|11908.52|11908.52|11908.52|11908.52|0
1632136080000|2021-09-20 11:08:00|11907.51|11907.51|11907.64|11907.64|11907.64|11907.64|11907.51|11907.51|0
1632136100000|2021-09-20 11:08:20|11907.86|11907.86|11908.07|11908.07|11908.07|11908.07|11907.86|11907.86|0
1632136110000|2021-09-20 11:08:30|11907.86|11907.86|11907.64|11907.64|11907.86|11907.86|11907.64|11907.64|0
1632136120000|2021-09-20 11:08:40|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|0
1632136130000|2021-09-20 11:08:50|11907.15|11907.15|11906.74|11906.74|11907.15|11907.15|11906.74|11906.74|0
1632136140000|2021-09-20 11:09:00|11905.74|11905.74|11904.95|11904.95|11905.74|11905.74|11904.95|11904.95|0
1632136200000|2021-09-20 11:10:00|11905.12|11905.12|11905.12|11905.12|11905.12|11905.12|11905.12|11905.12|0
1632136210000|2021-09-20 11:10:10|11905.48|11905.48|11905.48|11905.48|11905.48|11905.48|11905.48|11905.48|0
1632136220000|2021-09-20 11:10:20|11906.48|11906.48|11907.9|11907.9|11907.9|11907.9|11906.48|11906.48|0
1632136230000|2021-09-20 11:10:30|11908.9|11908.9|11908.9|11908.9|11908.9|11908.9|11908.9|11908.9|0
1632136250000|2021-09-20 11:10:50|11909.72|11909.72|11912.39|11912.39|11912.39|11912.39|11909.72|11909.72|0
1632136260000|2021-09-20 11:11:00|11913.4|11913.4|11913.91|11913.91|11913.91|11913.91|11913.4|11913.4|0
1632136270000|2021-09-20 11:11:10|11914.43|11914.43|11915.14|11915.14|11915.14|11915.14|11914.43|11914.43|0
1632136290000|2021-09-20 11:11:30|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|0
1632136310000|2021-09-20 11:11:50|11916.29|11916.29|11916.29|11916.29|11916.29|11916.29|11916.29|11916.29|0
1632136320000|2021-09-20 11:12:00|11916.55|11916.55|11916.55|11916.55|11916.55|11916.55|11916.55|11916.55|0
1632136330000|2021-09-20 11:12:10|11915.54|11915.54|11915.54|11915.54|11915.54|11915.54|11915.54|11915.54|0
1632136380000|2021-09-20 11:13:00|11916.25|11916.25|11916.25|11916.25|11916.25|11916.25|11916.25|11916.25|0
1632136430000|2021-09-20 11:13:50|11916.71|11916.71|11916.73|11916.73|11916.73|11916.73|11916.71|11916.71|0
1632136440000|2021-09-20 11:14:00|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|0
1632136450000|2021-09-20 11:14:10|11917.02|11917.02|11917.36|11917.36|11917.36|11917.36|11917.02|11917.02|0
1632136460000|2021-09-20 11:14:20|11916.95|11916.95|11916.95|11916.95|11916.95|11916.95|11916.95|11916.95|0
1632136470000|2021-09-20 11:14:30|11916.97|11916.97|11916.97|11916.97|11916.97|11916.97|11916.97|11916.97|0
1632136500000|2021-09-20 11:15:00|11916.75|11916.75|11916.62|11916.62|11916.75|11916.75|11916.62|11916.62|0
1632136510000|2021-09-20 11:15:10|11916.89|11916.89|11917.32|11917.32|11917.32|11917.32|11916.89|11916.89|0
1632136520000|2021-09-20 11:15:20|11914.86|11914.86|11914.86|11914.86|11914.86|11914.86|11914.86|11914.86|0
1632136530000|2021-09-20 11:15:30|11915.03|11915.03|11915.03|11915.03|11915.03|11915.03|11915.03|11915.03|0
1632136540000|2021-09-20 11:15:40|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|0
1632136550000|2021-09-20 11:15:50|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|11913.78|0
1632136570000|2021-09-20 11:16:10|11913.38|11913.38|11913.38|11913.38|11913.38|11913.38|11913.38|11913.38|0
1632136590000|2021-09-20 11:16:30|11913.3|11913.3|11913.38|11913.38|11913.38|11913.38|11913.3|11913.3|0
1632136610000|2021-09-20 11:16:50|11913.55|11913.55|11913.55|11913.55|11913.55|11913.55|11913.55|11913.55|0
1632136620000|2021-09-20 11:17:00|11912.84|11912.84|11912.16|11912.16|11912.84|11912.84|11912.16|11912.16|0
1632136650000|2021-09-20 11:17:30|11912.09|11912.09|11912.09|11912.09|11912.09|11912.09|11912.09|11912.09|0
1632136670000|2021-09-20 11:17:50|11912.22|11912.22|11912.22|11912.22|11912.22|11912.22|11912.22|11912.22|0
1632136690000|2021-09-20 11:18:10|11910.99|11910.99|11910.6|11910.6|11910.99|11910.99|11910.6|11910.6|0
1632136710000|2021-09-20 11:18:30|11909.59|11909.59|11908.15|11908.15|11909.59|11909.59|11908.15|11908.15|0
1632136720000|2021-09-20 11:18:40|11907.98|11907.98|11907.74|11907.74|11907.98|11907.98|11907.74|11907.74|0
1632136740000|2021-09-20 11:19:00|11907.52|11907.52|11907.52|11907.52|11907.52|11907.52|11907.52|11907.52|0
1632136770000|2021-09-20 11:19:30|11907.44|11907.44|11907.44|11907.44|11907.44|11907.44|11907.44|11907.44|0
1632136790000|2021-09-20 11:19:50|11907.27|11907.27|11907.27|11907.27|11907.27|11907.27|11907.27|11907.27|0
1632136800000|2021-09-20 11:20:00|11907.07|11907.07|11907.07|11907.07|11907.07|11907.07|11907.07|11907.07|0
1632136810000|2021-09-20 11:20:10|11908.07|11908.07|11906.06|11906.06|11908.07|11908.07|11906.06|11906.06|0
1632136860000|2021-09-20 11:21:00|11905.06|11905.06|11905.06|11905.06|11905.06|11905.06|11905.06|11905.06|0
1632136870000|2021-09-20 11:21:10|11906.06|11906.06|11905.33|11905.33|11906.06|11906.06|11905.33|11905.33|0
1632136880000|2021-09-20 11:21:20|11906.56|11906.56|11906.56|11906.56|11906.56|11906.56|11906.56|11906.56|0
1632136920000|2021-09-20 11:22:00|11906.97|11906.97|11906.97|11906.97|11906.97|11906.97|11906.97|11906.97|0
1632136930000|2021-09-20 11:22:10|11905.74|11905.74|11905.74|11905.74|11905.74|11905.74|11905.74|11905.74|0
1632136950000|2021-09-20 11:22:30|11905.33|11905.33|11904.98|11904.98|11905.33|11905.33|11904.98|11904.98|0
1632136970000|2021-09-20 11:22:50|11903.97|11903.97|11902.2|11902.2|11903.97|11903.97|11901.9|11901.9|0
1632136990000|2021-09-20 11:23:10|11902.55|11902.55|11902.55|11902.55|11902.55|11902.55|11902.55|11902.55|0
1632137000000|2021-09-20 11:23:20|11902.39|11902.39|11902.39|11902.39|11902.39|11902.39|11902.39|11902.39|0
1632137010000|2021-09-20 11:23:30|11901.88|11901.88|11901.88|11901.88|11901.88|11901.88|11901.88|11901.88|0
1632137030000|2021-09-20 11:23:50|11901.7|11901.7|11901.7|11901.7|11901.7|11901.7|11901.7|11901.7|0
1632137040000|2021-09-20 11:24:00|11901.49|11901.49|11899.02|11899.02|11901.49|11901.49|11899.02|11899.02|0
1632137050000|2021-09-20 11:24:10|11898.97|11898.97|11896.75|11896.75|11899.14|11899.14|11896.75|11896.75|0
1632137060000|2021-09-20 11:24:20|11896.23|11896.23|11896.4|11896.4|11897.24|11897.24|11896.23|11896.23|0
1632137070000|2021-09-20 11:24:30|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|11897.4|0
1632137080000|2021-09-20 11:24:40|11898.41|11898.41|11898.66|11898.66|11898.82|11898.82|11898.41|11898.41|0
1632137090000|2021-09-20 11:24:50|11897.66|11897.66|11897.66|11897.66|11897.66|11897.66|11897.66|11897.66|0
1632137100000|2021-09-20 11:25:00|11898.66|11898.66|11899.1|11899.1|11899.1|11899.1|11898.66|11898.66|0
1632137150000|2021-09-20 11:25:50|11898.94|11898.94|11898.94|11898.94|11898.94|11898.94|11898.94|11898.94|0
1632137170000|2021-09-20 11:26:10|11899.94|11899.94|11898.07|11898.07|11899.94|11899.94|11898.07|11898.07|0
1632137180000|2021-09-20 11:26:20|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|0
1632137200000|2021-09-20 11:26:40|11897.59|11897.59|11897.59|11897.59|11897.59|11897.59|11897.59|11897.59|0
1632137210000|2021-09-20 11:26:50|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|0
1632137220000|2021-09-20 11:27:00|11898.35|11898.35|11898.35|11898.35|11898.35|11898.35|11898.35|11898.35|0
1632137240000|2021-09-20 11:27:20|11897.08|11897.08|11897.49|11897.49|11897.49|11897.49|11897.08|11897.08|0
1632137270000|2021-09-20 11:27:50|11897.65|11897.65|11897.74|11897.74|11897.74|11897.74|11897.57|11897.57|0
1632137290000|2021-09-20 11:28:10|11897.53|11897.53|11896.88|11896.88|11897.53|11897.53|11896.88|11896.88|0
1632137300000|2021-09-20 11:28:20|11896.45|11896.45|11896.45|11896.45|11896.45|11896.45|11896.45|11896.45|0
1632137330000|2021-09-20 11:28:50|11896.58|11896.58|11896.58|11896.58|11896.58|11896.58|11896.58|11896.58|0
1632137350000|2021-09-20 11:29:10|11896.8|11896.8|11896.84|11896.84|11897.01|11897.01|11896.8|11896.8|0
1632137360000|2021-09-20 11:29:20|11896.63|11896.63|11896.44|11896.44|11896.63|11896.63|11896.01|11896.01|0
1632137370000|2021-09-20 11:29:30|11896.7|11896.7|11897.11|11897.11|11897.11|11897.11|11896.7|11896.7|0
1632137390000|2021-09-20 11:29:50|11898.12|11898.12|11898.29|11898.29|11898.29|11898.29|11898.12|11898.12|0
1632137410000|2021-09-20 11:30:10|11897.85|11897.85|11895.69|11895.69|11897.85|11897.85|11895.69|11895.69|0
1632137420000|2021-09-20 11:30:20|11895.56|11895.56|11893.33|11893.33|11895.82|11895.82|11893.33|11893.33|0
1632137430000|2021-09-20 11:30:30|11892.99|11892.99|11888.97|11888.97|11892.99|11892.99|11888.97|11888.97|0
1632137440000|2021-09-20 11:30:40|11888.84|11888.84|11888.4|11888.4|11888.84|11888.84|11888.4|11888.4|0
1632137450000|2021-09-20 11:30:50|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|11888.07|11888.07|0
1632137460000|2021-09-20 11:31:00|11887.24|11887.24|11887.7|11887.7|11888.03|11888.03|11886.84|11886.84|0
1632137470000|2021-09-20 11:31:10|11888.11|11888.11|11889.88|11889.88|11889.88|11889.88|11888.11|11888.11|0
1632137490000|2021-09-20 11:31:30|11889.47|11889.47|11889.11|11889.11|11889.47|11889.47|11889.11|11889.11|0
1632137500000|2021-09-20 11:31:40|11889.47|11889.47|11889.25|11889.25|11889.47|11889.47|11889.25|11889.25|0
1632137510000|2021-09-20 11:31:50|11888.25|11888.25|11887.54|11887.54|11888.25|11888.25|11887.54|11887.54|0
1632137520000|2021-09-20 11:32:00|11886.31|11886.31|11886.31|11886.31|11886.31|11886.31|11886.31|11886.31|0
1632137530000|2021-09-20 11:32:10|11885.9|11885.9|11884.54|11884.54|11885.9|11885.9|11883.31|11883.31|0
1632137540000|2021-09-20 11:32:20|11884.13|11884.13|11882.24|11882.24|11884.13|11884.13|11881.83|11881.83|0
1632137560000|2021-09-20 11:32:40|11881.88|11881.88|11881.75|11881.75|11881.88|11881.88|11881.49|11881.49|0
1632137570000|2021-09-20 11:32:50|11881.97|11881.97|11883.9|11883.9|11883.9|11883.9|11881.97|11881.97|0
1632137580000|2021-09-20 11:33:00|11884.3|11884.3|11884.74|11884.74|11884.79|11884.79|11884.3|11884.3|0
1632137590000|2021-09-20 11:33:10|11884.95|11884.95|11884.93|11884.93|11884.95|11884.95|11884.52|11884.52|0
1632137610000|2021-09-20 11:33:30|11884.52|11884.52|11885.06|11885.06|11885.06|11885.06|11884.52|11884.52|0
1632137630000|2021-09-20 11:33:50|11884.76|11884.76|11884.76|11884.76|11884.76|11884.76|11884.76|11884.76|0
1632137640000|2021-09-20 11:34:00|11884.54|11884.54|11884.2|11884.2|11884.54|11884.54|11884.2|11884.2|0
1632137670000|2021-09-20 11:34:30|11884.63|11884.63|11886.86|11886.86|11886.86|11886.86|11884.63|11884.63|0
1632137680000|2021-09-20 11:34:40|11885.63|11885.63|11885.63|11885.63|11885.63|11885.63|11885.63|11885.63|0
1632137700000|2021-09-20 11:35:00|11885.71|11885.71|11883.92|11883.92|11885.71|11885.71|11883.92|11883.92|0
1632137710000|2021-09-20 11:35:10|11884.74|11884.74|11884.95|11884.95|11884.95|11884.95|11884.74|11884.74|0
1632137730000|2021-09-20 11:35:30|11886.18|11886.18|11886.18|11886.18|11886.18|11886.18|11886.18|11886.18|0
1632137740000|2021-09-20 11:35:40|11887.24|11887.24|11888.47|11888.47|11888.47|11888.47|11887.24|11887.24|0
1632137750000|2021-09-20 11:35:50|11888.88|11888.88|11888.88|11888.88|11888.88|11888.88|11888.88|11888.88|0
1632137780000|2021-09-20 11:36:20|11889.24|11889.24|11891.65|11891.65|11891.65|11891.65|11889.24|11889.24|0
1632137790000|2021-09-20 11:36:30|11891.83|11891.83|11891.61|11891.61|11891.83|11891.83|11891.61|11891.61|0
1632137800000|2021-09-20 11:36:40|11891.26|11891.26|11890.25|11890.25|11891.26|11891.26|11890.08|11890.08|0
1632137810000|2021-09-20 11:36:50|11889.92|11889.92|11889.92|11889.92|11889.92|11889.92|11889.92|11889.92|0
1632137840000|2021-09-20 11:37:20|11890.63|11890.63|11890.76|11890.76|11890.76|11890.76|11889.4|11889.4|0
1632137850000|2021-09-20 11:37:30|11891.19|11891.19|11891.19|11891.19|11891.19|11891.19|11891.19|11891.19|0
1632137880000|2021-09-20 11:38:00|11892.42|11892.42|11892.42|11892.42|11892.42|11892.42|11892.42|11892.42|0
1632137890000|2021-09-20 11:38:10|11892.34|11892.34|11892.34|11892.34|11892.34|11892.34|11892.34|11892.34|0
1632137900000|2021-09-20 11:38:20|11892.56|11892.56|11892.56|11892.56|11892.56|11892.56|11892.56|11892.56|0
1632137910000|2021-09-20 11:38:30|11895.57|11895.57|11895.57|11895.57|11895.57|11895.57|11895.57|11895.57|0
1632137920000|2021-09-20 11:38:40|11895.98|11895.98|11895.98|11895.98|11895.98|11895.98|11895.98|11895.98|0
1632137950000|2021-09-20 11:39:10|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|0
1632137960000|2021-09-20 11:39:20|11896.63|11896.63|11896.63|11896.63|11896.63|11896.63|11896.63|11896.63|0
1632137970000|2021-09-20 11:39:30|11897.06|11897.06|11897.06|11897.06|11897.06|11897.06|11897.06|11897.06|0
1632137990000|2021-09-20 11:39:50|11897.55|11897.55|11897.52|11897.52|11897.55|11897.55|11897.52|11897.52|0
1632138000000|2021-09-20 11:40:00|11898.04|11898.04|11898.04|11898.04|11898.04|11898.04|11898.04|11898.04|0
1632138010000|2021-09-20 11:40:10|11897.87|11897.87|11897.87|11897.87|11897.87|11897.87|11897.87|11897.87|0
1632138020000|2021-09-20 11:40:20|11896.51|11896.51|11896.15|11896.15|11896.51|11896.51|11896.15|11896.15|0
1632138030000|2021-09-20 11:40:30|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|0
1632138060000|2021-09-20 11:41:00|11896.1|11896.1|11896.51|11896.51|11896.51|11896.51|11896.1|11896.1|0
1632138070000|2021-09-20 11:41:10|11896.86|11896.86|11896.86|11896.86|11896.86|11896.86|11896.86|11896.86|0
1632138080000|2021-09-20 11:41:20|11898.09|11898.09|11898.09|11898.09|11898.09|11898.09|11898.09|11898.09|0
1632138090000|2021-09-20 11:41:30|11897.88|11897.88|11897.66|11897.66|11897.88|11897.88|11897.66|11897.66|0
1632138100000|2021-09-20 11:41:40|11897.25|11897.25|11897.25|11897.25|11897.25|11897.25|11897.25|11897.25|0
1632138110000|2021-09-20 11:41:50|11897.03|11897.03|11896.3|11896.3|11897.03|11897.03|11896.3|11896.3|0
1632138120000|2021-09-20 11:42:00|11895.3|11895.3|11895.1|11895.1|11895.3|11895.3|11895.1|11895.1|0
1632138130000|2021-09-20 11:42:10|11895.51|11895.51|11896.24|11896.24|11896.24|11896.24|11895.1|11895.1|0
1632138150000|2021-09-20 11:42:30|11896.51|11896.51|11896.58|11896.58|11896.66|11896.66|11896.51|11896.51|0
1632138160000|2021-09-20 11:42:40|11896.76|11896.76|11896.76|11896.76|11896.76|11896.76|11896.76|11896.76|0
1632138170000|2021-09-20 11:42:50|11895.75|11895.75|11895.53|11895.53|11895.75|11895.75|11895.53|11895.53|0
1632138180000|2021-09-20 11:43:00|11894.31|11894.31|11892.83|11892.83|11894.31|11894.31|11892.83|11892.83|0
1632138190000|2021-09-20 11:43:10|11893.84|11893.84|11893.84|11893.84|11893.84|11893.84|11893.84|11893.84|0
1632138210000|2021-09-20 11:43:30|11895.07|11895.07|11896.07|11896.07|11896.07|11896.07|11895.07|11895.07|0
1632138220000|2021-09-20 11:43:40|11896.43|11896.43|11896.69|11896.69|11896.69|11896.69|11896.43|11896.43|0
1632138230000|2021-09-20 11:43:50|11897.92|11897.92|11897.92|11897.92|11897.92|11897.92|11897.92|11897.92|0
1632138240000|2021-09-20 11:44:00|11898.28|11898.28|11898.97|11898.97|11898.97|11898.97|11898.28|11898.28|0
1632138260000|2021-09-20 11:44:20|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|0
1632138280000|2021-09-20 11:44:40|11898.97|11898.97|11898.97|11898.97|11898.97|11898.97|11898.97|11898.97|0
1632138290000|2021-09-20 11:44:50|11899.14|11899.14|11899.14|11899.14|11899.14|11899.14|11899.14|11899.14|0
1632138300000|2021-09-20 11:45:00|11898.99|11898.99|11898.99|11898.99|11898.99|11898.99|11898.99|11898.99|0
1632138310000|2021-09-20 11:45:10|11898.56|11898.56|11897.07|11897.07|11898.56|11898.56|11897.07|11897.07|0
1632138360000|2021-09-20 11:46:00|11896.99|11896.99|11897.91|11897.91|11897.91|11897.91|11896.91|11896.91|0
1632138370000|2021-09-20 11:46:10|11896.91|11896.91|11896.91|11896.91|11896.91|11896.91|11896.91|11896.91|0
1632138380000|2021-09-20 11:46:20|11895.68|11895.68|11895.68|11895.68|11895.68|11895.68|11895.68|11895.68|0
1632138400000|2021-09-20 11:46:40|11896.19|11896.19|11896|11896|11896.19|11896.19|11896|11896|0
1632138410000|2021-09-20 11:46:50|11896.36|11896.36|11896.69|11896.69|11896.69|11896.69|11896.36|11896.36|0
1632138420000|2021-09-20 11:47:00|11896.38|11896.38|11897.38|11897.38|11897.38|11897.38|11896.38|11896.38|0
1632138440000|2021-09-20 11:47:20|11897.62|11897.62|11897.62|11897.62|11897.62|11897.62|11897.62|11897.62|0
1632138450000|2021-09-20 11:47:30|11897.84|11897.84|11897.41|11897.41|11897.84|11897.84|11897.41|11897.41|0
1632138460000|2021-09-20 11:47:40|11898.64|11898.64|11898.64|11898.64|11898.64|11898.64|11898.64|11898.64|0
1632138470000|2021-09-20 11:47:50|11898.79|11898.79|11899.14|11899.14|11899.14|11899.14|11898.79|11898.79|0
1632138480000|2021-09-20 11:48:00|11898.93|11898.93|11898.93|11898.93|11898.93|11898.93|11898.93|11898.93|0
1632138490000|2021-09-20 11:48:10|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|0
1632138500000|2021-09-20 11:48:20|11899.19|11899.19|11899.19|11899.19|11899.19|11899.19|11899.19|11899.19|0
1632138510000|2021-09-20 11:48:30|11899.43|11899.43|11900.08|11900.08|11900.08|11900.08|11899.43|11899.43|0
1632138520000|2021-09-20 11:48:40|11900.21|11900.21|11900.21|11900.21|11900.21|11900.21|11900.21|11900.21|0
1632138530000|2021-09-20 11:48:50|11900.43|11900.43|11900.43|11900.43|11900.43|11900.43|11900.43|11900.43|0
1632138540000|2021-09-20 11:49:00|11900.67|11900.67|11900.67|11900.67|11900.67|11900.67|11900.67|11900.67|0
1632138560000|2021-09-20 11:49:20|11899.66|11899.66|11899.66|11899.66|11899.66|11899.66|11899.66|11899.66|0
1632138570000|2021-09-20 11:49:30|11899.23|11899.23|11899.8|11899.8|11899.8|11899.8|11899.23|11899.23|0
1632138580000|2021-09-20 11:49:40|11899.45|11899.45|11899.8|11899.8|11899.8|11899.8|11899.45|11899.45|0
1632138590000|2021-09-20 11:49:50|11900.15|11900.15|11900.25|11900.25|11900.25|11900.25|11900.15|11900.15|0
1632138600000|2021-09-20 11:50:00|11900.51|11900.51|11902.75|11902.75|11903.75|11903.75|11900.51|11900.51|0
1632138610000|2021-09-20 11:50:10|11903.18|11903.18|11903.18|11903.18|11903.18|11903.18|11903.18|11903.18|0
1632138630000|2021-09-20 11:50:30|11903.53|11903.53|11903.53|11903.53|11903.53|11903.53|11903.53|11903.53|0
1632138640000|2021-09-20 11:50:40|11904.54|11904.54|11904.75|11904.75|11904.75|11904.75|11904.54|11904.54|0
1632138650000|2021-09-20 11:50:50|11905.27|11905.27|11905.27|11905.27|11905.27|11905.27|11905.27|11905.27|0
1632138660000|2021-09-20 11:51:00|11906.74|11906.74|11907.64|11907.64|11907.64|11907.64|11906.74|11906.74|0
1632138670000|2021-09-20 11:51:10|11907.72|11907.72|11907.96|11907.96|11907.96|11907.96|11907.72|11907.72|0
1632138680000|2021-09-20 11:51:20|11907.88|11907.88|11907.88|11907.88|11907.88|11907.88|11907.88|11907.88|0
1632138690000|2021-09-20 11:51:30|11908.39|11908.39|11908.39|11908.39|11908.39|11908.39|11908.39|11908.39|0
1632138700000|2021-09-20 11:51:40|11905.93|11905.93|11905.43|11905.43|11906.17|11906.17|11905.43|11905.43|0
1632138710000|2021-09-20 11:51:50|11905.65|11905.65|11907.01|11907.01|11907.01|11907.01|11905.65|11905.65|0
1632138720000|2021-09-20 11:52:00|11907.27|11907.27|11906.35|11906.35|11907.27|11907.27|11906.27|11906.27|0
1632138730000|2021-09-20 11:52:10|11907.58|11907.58|11907.58|11907.58|11907.58|11907.58|11907.58|11907.58|0
1632138740000|2021-09-20 11:52:20|11907.22|11907.22|11906.43|11906.43|11907.22|11907.22|11906.43|11906.43|0
1632138750000|2021-09-20 11:52:30|11905.01|11905.01|11905.09|11905.09|11905.09|11905.09|11905.01|11905.01|0
1632138760000|2021-09-20 11:52:40|11904.58|11904.58|11904.58|11904.58|11904.58|11904.58|11904.58|11904.58|0
1632138770000|2021-09-20 11:52:50|11904.36|11904.36|11904.01|11904.01|11904.36|11904.36|11904.01|11904.01|0
1632138780000|2021-09-20 11:53:00|11904.22|11904.22|11903.62|11903.62|11904.22|11904.22|11903.62|11903.62|0
1632138800000|2021-09-20 11:53:20|11903.86|11903.86|11903.7|11903.7|11903.86|11903.86|11903.7|11903.7|0
1632138810000|2021-09-20 11:53:30|11903.94|11903.94|11904.94|11904.94|11904.94|11904.94|11903.94|11903.94|0
1632138820000|2021-09-20 11:53:40|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|0
1632138830000|2021-09-20 11:53:50|11905.59|11905.59|11906.02|11906.02|11906.02|11906.02|11905.59|11905.59|0
1632138840000|2021-09-20 11:54:00|11905.81|11905.81|11906.57|11906.57|11906.57|11906.57|11905.81|11905.81|0
1632138860000|2021-09-20 11:54:20|11905.34|11905.34|11905.17|11905.17|11905.34|11905.34|11905.17|11905.17|0
1632138880000|2021-09-20 11:54:40|11904.82|11904.82|11903.54|11903.54|11904.82|11904.82|11903.32|11903.32|0
1632138900000|2021-09-20 11:55:00|11903.41|11903.41|11903.33|11903.33|11903.41|11903.41|11902.97|11902.97|0
1632138910000|2021-09-20 11:55:10|11903.74|11903.74|11903.33|11903.33|11903.74|11903.74|11903.33|11903.33|0
1632138920000|2021-09-20 11:55:20|11903.66|11903.66|11903.66|11903.66|11903.66|11903.66|11903.66|11903.66|0
1632138930000|2021-09-20 11:55:30|11903.3|11903.3|11903.3|11903.3|11903.3|11903.3|11903.3|11903.3|0
1632138960000|2021-09-20 11:56:00|11903.52|11903.52|11903.65|11903.65|11904.17|11904.17|11903.52|11903.52|0
1632138970000|2021-09-20 11:56:10|11903.87|11903.87|11905.94|11905.94|11905.94|11905.94|11903.87|11903.87|0
1632138980000|2021-09-20 11:56:20|11905.86|11905.86|11905.86|11905.86|11905.86|11905.86|11905.86|11905.86|0
1632138990000|2021-09-20 11:56:30|11906.86|11906.86|11906.86|11906.86|11906.86|11906.86|11906.45|11906.45|0
1632139000000|2021-09-20 11:56:40|11906.65|11906.65|11906.43|11906.43|11906.65|11906.65|11906.43|11906.43|0
1632139010000|2021-09-20 11:56:50|11906.21|11906.21|11906.21|11906.21|11906.21|11906.21|11906.21|11906.21|0
1632139020000|2021-09-20 11:57:00|11907.44|11907.44|11907.44|11907.44|11907.44|11907.44|11907.44|11907.44|0
1632139030000|2021-09-20 11:57:10|11907.8|11907.8|11907.8|11907.8|11907.8|11907.8|11907.8|11907.8|0
1632139040000|2021-09-20 11:57:20|11907.88|11907.88|11906.87|11906.87|11907.88|11907.88|11906.87|11906.87|0
1632139070000|2021-09-20 11:57:50|11907.04|11907.04|11907.04|11907.04|11907.04|11907.04|11907.04|11907.04|0
1632139090000|2021-09-20 11:58:10|11907.47|11907.47|11907.55|11907.55|11907.55|11907.55|11907.47|11907.47|0
1632139100000|2021-09-20 11:58:20|11906.78|11906.78|11906.78|11906.78|11906.78|11906.78|11906.78|11906.78|0
1632139120000|2021-09-20 11:58:40|11907|11907|11906.48|11906.48|11907|11907|11906.48|11906.48|0
1632139140000|2021-09-20 11:59:00|11905.25|11905.25|11905.41|11905.41|11905.41|11905.41|11905.25|11905.25|0
1632139150000|2021-09-20 11:59:10|11905.49|11905.49|11901.78|11901.78|11905.49|11905.49|11901.41|11901.41|0
1632139160000|2021-09-20 11:59:20|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|11901.95|0
1632139170000|2021-09-20 11:59:30|11902.12|11902.12|11902.5|11902.5|11902.5|11902.5|11902.12|11902.12|0
1632139190000|2021-09-20 11:59:50|11903.02|11903.02|11903.38|11903.38|11903.38|11903.38|11903.02|11903.02|0
1632139200000|2021-09-20 12:00:00|11903.33|11903.33|11903.06|11903.06|11903.76|11903.76|11903.06|11903.06|0
1632139230000|2021-09-20 12:00:30|11903.27|11903.27|11903.27|11903.27|11903.27|11903.27|11903.27|11903.27|0
1632139240000|2021-09-20 12:00:40|11903.06|11903.06|11902.84|11902.84|11903.06|11903.06|11902.84|11902.84|0
1632139260000|2021-09-20 12:01:00|11903.06|11903.06|11903.06|11903.06|11903.06|11903.06|11903.06|11903.06|0
1632139270000|2021-09-20 12:01:10|11902.98|11902.98|11900.41|11900.41|11902.98|11902.98|11899.83|11899.83|0
1632139280000|2021-09-20 12:01:20|11900.17|11900.17|11900.17|11900.17|11900.17|11900.17|11900.17|11900.17|0
1632139290000|2021-09-20 12:01:30|11900.58|11900.58|11899.98|11899.98|11900.58|11900.58|11899.98|11899.98|0
1632139300000|2021-09-20 12:01:40|11900.08|11900.08|11900.08|11900.08|11900.08|11900.08|11900.08|11900.08|0
1632139320000|2021-09-20 12:02:00|11900.13|11900.13|11900.78|11900.78|11900.78|11900.78|11900.13|11900.13|0
1632139340000|2021-09-20 12:02:20|11900.37|11900.37|11900.37|11900.37|11900.37|11900.37|11900.37|11900.37|0
1632139350000|2021-09-20 12:02:30|11899.96|11899.96|11899.96|11899.96|11899.96|11899.96|11899.96|11899.96|0
1632139370000|2021-09-20 12:02:50|11900.03|11900.03|11902.53|11902.53|11902.53|11902.53|11900.03|11900.03|0
1632139380000|2021-09-20 12:03:00|11902.84|11902.84|11903.05|11903.05|11903.05|11903.05|11902.84|11902.84|0
1632139390000|2021-09-20 12:03:10|11903.49|11903.49|11903.49|11903.49|11903.49|11903.49|11903.49|11903.49|0
1632139410000|2021-09-20 12:03:30|11903.63|11903.63|11904.91|11904.91|11904.91|11904.91|11903.63|11903.63|0
1632139420000|2021-09-20 12:03:40|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|0
1632139440000|2021-09-20 12:04:00|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|0
1632139460000|2021-09-20 12:04:20|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|0
1632139470000|2021-09-20 12:04:30|11904.34|11904.34|11904.34|11904.34|11904.34|11904.34|11904.34|11904.34|0
1632139480000|2021-09-20 12:04:40|11904.66|11904.66|11905.02|11905.02|11905.02|11905.02|11904.66|11904.66|0
1632139490000|2021-09-20 12:04:50|11905.28|11905.28|11905.28|11905.28|11905.28|11905.28|11905.28|11905.28|0
1632139500000|2021-09-20 12:05:00|11904.9|11904.9|11905.44|11905.44|11905.44|11905.44|11904.9|11904.9|0
1632139520000|2021-09-20 12:05:20|11904.43|11904.43|11902.5|11902.5|11904.43|11904.43|11902.5|11902.5|0
1632139530000|2021-09-20 12:05:30|11899.87|11899.87|11897.78|11897.78|11899.87|11899.87|11897.78|11897.78|0
1632139540000|2021-09-20 12:05:40|11897.55|11897.55|11897.55|11897.55|11897.55|11897.55|11897.55|11897.55|0
1632139550000|2021-09-20 12:05:50|11898.06|11898.06|11899.07|11899.07|11899.07|11899.07|11898.06|11898.06|0
1632139570000|2021-09-20 12:06:10|11899.24|11899.24|11899.24|11899.24|11899.24|11899.24|11899.24|11899.24|0
1632139580000|2021-09-20 12:06:20|11900.47|11900.47|11901.69|11901.69|11901.91|11901.91|11900.47|11900.47|0
1632139600000|2021-09-20 12:06:40|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|11899.46|0
1632139650000|2021-09-20 12:07:30|11899.22|11899.22|11899.22|11899.22|11899.22|11899.22|11899.22|11899.22|0
1632139680000|2021-09-20 12:08:00|11899.62|11899.62|11900.42|11900.42|11901.26|11901.26|11899.62|11899.62|0
1632139690000|2021-09-20 12:08:10|11900.21|11900.21|11900.83|11900.83|11900.83|11900.83|11900.21|11900.21|0
1632139700000|2021-09-20 12:08:20|11900.4|11900.4|11897.43|11897.43|11900.4|11900.4|11897.43|11897.43|0
1632139710000|2021-09-20 12:08:30|11897.07|11897.07|11895.43|11895.43|11897.07|11897.07|11895.43|11895.43|0
1632139730000|2021-09-20 12:08:50|11894.43|11894.43|11893.67|11893.67|11894.43|11894.43|11893.67|11893.67|0
1632139740000|2021-09-20 12:09:00|11893.32|11893.32|11889.29|11889.29|11893.32|11893.32|11889.29|11889.29|0
1632139750000|2021-09-20 12:09:10|11888.49|11888.49|11887.26|11887.26|11888.49|11888.49|11887.26|11887.26|0
1632139760000|2021-09-20 12:09:20|11887.08|11887.08|11887.17|11887.17|11887.28|11887.28|11886.96|11886.96|0
1632139770000|2021-09-20 12:09:30|11887.25|11887.25|11885.4|11885.4|11887.46|11887.46|11885.4|11885.4|0
1632139780000|2021-09-20 12:09:40|11885.43|11885.43|11885.56|11885.56|11885.56|11885.56|11885.43|11885.43|0
1632139790000|2021-09-20 12:09:50|11885.46|11885.46|11885.16|11885.16|11885.46|11885.46|11885.16|11885.16|0
1632139800000|2021-09-20 12:10:00|11886.16|11886.16|11885.81|11885.81|11886.16|11886.16|11885.51|11885.51|0
1632139810000|2021-09-20 12:10:10|11885.64|11885.64|11884.59|11884.59|11885.81|11885.81|11884.59|11884.59|0
1632139820000|2021-09-20 12:10:20|11884.08|11884.08|11881.67|11881.67|11884.08|11884.08|11881.67|11881.67|0
1632139830000|2021-09-20 12:10:30|11881.2|11881.2|11878.4|11878.4|11881.2|11881.2|11878.4|11878.4|0
1632139850000|2021-09-20 12:10:50|11879.05|11879.05|11881.5|11881.5|11881.5|11881.5|11879.05|11879.05|0
1632139860000|2021-09-20 12:11:00|11880.5|11880.5|11881.37|11881.37|11881.37|11881.37|11880.14|11880.14|0
1632139870000|2021-09-20 12:11:10|11881.15|11881.15|11880.93|11880.93|11881.15|11881.15|11880.93|11880.93|0
1632139880000|2021-09-20 12:11:20|11880.53|11880.53|11880.53|11880.53|11880.53|11880.53|11880.53|11880.53|0
1632139900000|2021-09-20 12:11:40|11880.88|11880.88|11881.31|11881.31|11881.31|11881.31|11880.88|11880.88|0
1632139920000|2021-09-20 12:12:00|11881.53|11881.53|11881.31|11881.31|11881.53|11881.53|11881.31|11881.31|0
1632139930000|2021-09-20 12:12:10|11881.44|11881.44|11881.44|11881.44|11881.44|11881.44|11881.44|11881.44|0
1632139940000|2021-09-20 12:12:20|11882.67|11882.67|11882.41|11882.41|11882.67|11882.67|11882.41|11882.41|0
1632139950000|2021-09-20 12:12:30|11882.24|11882.24|11882.24|11882.24|11882.24|11882.24|11882.24|11882.24|0
1632139960000|2021-09-20 12:12:40|11882.47|11882.47|11884.48|11884.48|11884.48|11884.48|11882.47|11882.47|0
1632139980000|2021-09-20 12:13:00|11884.27|11884.27|11884.62|11884.62|11884.62|11884.62|11884.27|11884.27|0
1632139990000|2021-09-20 12:13:10|11885.44|11885.44|11885.44|11885.44|11885.44|11885.44|11885.44|11885.44|0
1632140000000|2021-09-20 12:13:20|11885.71|11885.71|11885.92|11885.92|11885.92|11885.92|11885.71|11885.71|0
1632140010000|2021-09-20 12:13:30|11886.19|11886.19|11886.24|11886.24|11886.24|11886.24|11886.02|11886.02|0
1632140020000|2021-09-20 12:13:40|11887.47|11887.47|11889.13|11889.13|11889.13|11889.13|11887.47|11887.47|0
1632140030000|2021-09-20 12:13:50|11889.34|11889.34|11887.33|11887.33|11889.34|11889.34|11887.33|11887.33|0
1632140040000|2021-09-20 12:14:00|11887.12|11887.12|11886.71|11886.71|11887.12|11887.12|11886.71|11886.71|0
1632140080000|2021-09-20 12:14:40|11886.49|11886.49|11886.49|11886.49|11886.49|11886.49|11886.49|11886.49|0
1632140100000|2021-09-20 12:15:00|11886.71|11886.71|11885.7|11885.7|11886.92|11886.92|11885.7|11885.7|0
1632140120000|2021-09-20 12:15:20|11885.82|11885.82|11885.7|11885.7|11886.05|11886.05|11885.7|11885.7|0
1632140130000|2021-09-20 12:15:30|11886.05|11886.05|11886.07|11886.07|11886.07|11886.07|11886.05|11886.05|0
1632140160000|2021-09-20 12:16:00|11886.29|11886.29|11886.51|11886.51|11886.51|11886.51|11886.29|11886.29|0
1632140180000|2021-09-20 12:16:20|11885.5|11885.5|11885.5|11885.5|11885.5|11885.5|11885.5|11885.5|0
1632140190000|2021-09-20 12:16:30|11884.27|11884.27|11884.27|11884.27|11884.27|11884.27|11884.27|11884.27|0
1632140210000|2021-09-20 12:16:50|11884.05|11884.05|11881.64|11881.64|11884.05|11884.05|11881.64|11881.64|0
1632140220000|2021-09-20 12:17:00|11881.42|11881.42|11881.42|11881.42|11881.42|11881.42|11881.42|11881.42|0
1632140240000|2021-09-20 12:17:20|11880.77|11880.77|11880.9|11880.9|11880.9|11880.9|11880.77|11880.77|0
1632140250000|2021-09-20 12:17:30|11880.55|11880.55|11880.38|11880.38|11880.55|11880.55|11880.38|11880.38|0
1632140270000|2021-09-20 12:17:50|11881.38|11881.38|11881.38|11881.38|11881.38|11881.38|11881.38|11881.38|0
1632140280000|2021-09-20 12:18:00|11881.6|11881.6|11881.6|11881.6|11881.6|11881.6|11881.6|11881.6|0
1632140340000|2021-09-20 12:19:00|11882.18|11882.18|11880.7|11880.7|11882.18|11882.18|11880.7|11880.7|0
1632140380000|2021-09-20 12:19:40|11879.99|11879.99|11879.63|11879.63|11879.99|11879.99|11879.63|11879.63|0
1632140390000|2021-09-20 12:19:50|11879.1|11879.1|11879.1|11879.1|11879.1|11879.1|11879.1|11879.1|0
1632140400000|2021-09-20 12:20:00|11879.92|11879.92|11879.44|11879.44|11880.13|11880.13|11879.44|11879.44|0
1632140410000|2021-09-20 12:20:10|11880.44|11880.44|11880.39|11880.39|11880.44|11880.44|11880.22|11880.22|0
1632140420000|2021-09-20 12:20:20|11880.8|11880.8|11880.01|11880.01|11880.8|11880.8|11880.01|11880.01|0
1632140440000|2021-09-20 12:20:40|11880.22|11880.22|11880.22|11880.22|11880.22|11880.22|11880.01|11880.01|0
1632140480000|2021-09-20 12:21:20|11880|11880|11879.57|11879.57|11880|11880|11879.57|11879.57|0
1632140500000|2021-09-20 12:21:40|11879.4|11879.4|11878.72|11878.72|11879.57|11879.57|11878.72|11878.72|0
1632140510000|2021-09-20 12:21:50|11878.48|11878.48|11875.49|11875.49|11878.48|11878.48|11875.49|11875.49|0
1632140520000|2021-09-20 12:22:00|11875.71|11875.71|11877.14|11877.14|11877.14|11877.14|11875.56|11875.56|0
1632140530000|2021-09-20 12:22:10|11875.92|11875.92|11875.93|11875.93|11875.93|11875.93|11875.92|11875.92|0
1632140550000|2021-09-20 12:22:30|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|0
1632140560000|2021-09-20 12:22:40|11875.4|11875.4|11875.48|11875.48|11875.55|11875.55|11875.4|11875.4|0
1632140570000|2021-09-20 12:22:50|11875.24|11875.24|11875|11875|11875.24|11875.24|11875|11875|0
1632140580000|2021-09-20 12:23:00|11874.78|11874.78|11874.51|11874.51|11874.78|11874.78|11874.51|11874.51|0
1632140590000|2021-09-20 12:23:10|11873.48|11873.48|11869.7|11869.7|11873.48|11873.48|11869.7|11869.7|0
1632140600000|2021-09-20 12:23:20|11869.39|11869.39|11868.85|11868.85|11869.39|11869.39|11868.85|11868.85|0
1632140610000|2021-09-20 12:23:30|11868.63|11868.63|11868.42|11868.42|11868.63|11868.63|11868.42|11868.42|0
1632140630000|2021-09-20 12:23:50|11868.58|11868.58|11868.58|11868.58|11868.58|11868.58|11868.58|11868.58|0
1632140640000|2021-09-20 12:24:00|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|0
1632140650000|2021-09-20 12:24:10|11869.01|11869.01|11869.01|11869.01|11869.01|11869.01|11869.01|11869.01|0
1632140690000|2021-09-20 12:24:50|11869.17|11869.17|11869.17|11869.17|11869.17|11869.17|11869.17|11869.17|0
1632140710000|2021-09-20 12:25:10|11869.25|11869.25|11869.69|11869.69|11869.69|11869.69|11869.25|11869.25|0
1632140720000|2021-09-20 12:25:20|11869.25|11869.25|11869.47|11869.47|11869.47|11869.47|11869.25|11869.25|0
1632140740000|2021-09-20 12:25:40|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|11869.82|0
1632140760000|2021-09-20 12:26:00|11869.96|11869.96|11869.96|11869.96|11869.96|11869.96|11869.96|11869.96|0
1632140790000|2021-09-20 12:26:30|11869.59|11869.59|11869.63|11869.63|11869.79|11869.79|11869.59|11869.59|0
1632140800000|2021-09-20 12:26:40|11869.4|11869.4|11870.4|11870.4|11870.4|11870.4|11869.4|11869.4|0
1632140810000|2021-09-20 12:26:50|11870.76|11870.76|11870.76|11870.76|11870.76|11870.76|11870.76|11870.76|0
1632140820000|2021-09-20 12:27:00|11871.27|11871.27|11871.27|11871.27|11871.27|11871.27|11871.27|11871.27|0
1632140830000|2021-09-20 12:27:10|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|11872.28|0
1632140840000|2021-09-20 12:27:20|11872.63|11872.63|11872.76|11872.76|11872.76|11872.76|11872.63|11872.63|0
1632140850000|2021-09-20 12:27:30|11872.98|11872.98|11874.58|11874.58|11874.58|11874.58|11872.98|11872.98|0
1632140860000|2021-09-20 12:27:40|11874.79|11874.79|11872.93|11872.93|11874.79|11874.79|11872.93|11872.93|0
1632140870000|2021-09-20 12:27:50|11873.28|11873.28|11873.64|11873.64|11873.64|11873.64|11873.28|11873.28|0
1632140880000|2021-09-20 12:28:00|11873.28|11873.28|11872.87|11872.87|11873.28|11873.28|11872.28|11872.28|0
1632140890000|2021-09-20 12:28:10|11872.63|11872.63|11872.63|11872.63|11872.63|11872.63|11872.63|11872.63|0
1632140900000|2021-09-20 12:28:20|11872.8|11872.8|11873.81|11873.81|11873.81|11873.81|11872.8|11872.8|0
1632140910000|2021-09-20 12:28:30|11874.16|11874.16|11874.16|11874.16|11874.16|11874.16|11874.16|11874.16|0
1632140920000|2021-09-20 12:28:40|11874.52|11874.52|11874.11|11874.11|11874.52|11874.52|11874.11|11874.11|0
1632140930000|2021-09-20 12:28:50|11875.11|11875.11|11875.44|11875.44|11875.44|11875.44|11875.11|11875.11|0
1632140940000|2021-09-20 12:29:00|11875.6|11875.6|11877.26|11877.26|11877.26|11877.26|11875.6|11875.6|0
1632140950000|2021-09-20 12:29:10|11877.43|11877.43|11877.65|11877.65|11877.65|11877.65|11877.43|11877.43|0
1632140960000|2021-09-20 12:29:20|11877.78|11877.78|11879|11879|11879|11879|11877.78|11877.78|0
1632140970000|2021-09-20 12:29:30|11879.21|11879.21|11879.21|11879.21|11879.21|11879.21|11879.21|11879.21|0
1632140980000|2021-09-20 12:29:40|11879.57|11879.57|11879.57|11879.57|11879.57|11879.57|11879.57|11879.57|0
1632140990000|2021-09-20 12:29:50|11879.81|11879.81|11880.05|11880.05|11880.05|11880.05|11879.81|11879.81|0
1632141000000|2021-09-20 12:30:00|11878.04|11878.04|11876.27|11876.27|11878.04|11878.04|11876.27|11876.27|0
1632141010000|2021-09-20 12:30:10|11874.69|11874.69|11875.1|11875.1|11875.1|11875.1|11874.69|11874.69|0
1632141060000|2021-09-20 12:31:00|11874.88|11874.88|11876.53|11876.53|11876.53|11876.53|11874.88|11874.88|0
1632141070000|2021-09-20 12:31:10|11875.53|11875.53|11875.12|11875.12|11875.53|11875.53|11875.12|11875.12|0
1632141090000|2021-09-20 12:31:30|11874.77|11874.77|11874.36|11874.36|11874.77|11874.77|11874.36|11874.36|0
1632141100000|2021-09-20 12:31:40|11873.35|11873.35|11872.97|11872.97|11873.35|11873.35|11872.97|11872.97|0
1632141120000|2021-09-20 12:32:00|11872.82|11872.82|11872.4|11872.4|11872.82|11872.82|11872.4|11872.4|0
1632141150000|2021-09-20 12:32:30|11871.39|11871.39|11870.16|11870.16|11871.39|11871.39|11870.16|11870.16|0
1632141170000|2021-09-20 12:32:50|11870.52|11870.52|11870.52|11870.52|11870.52|11870.52|11870.52|11870.52|0
1632141180000|2021-09-20 12:33:00|11870.3|11870.3|11872.21|11872.21|11872.61|11872.61|11870.3|11870.3|0
1632141190000|2021-09-20 12:33:10|11873.21|11873.21|11872.92|11872.92|11873.62|11873.62|11872.92|11872.92|0
1632141200000|2021-09-20 12:33:20|11873.4|11873.4|11873.16|11873.16|11873.4|11873.4|11873.16|11873.16|0
1632141240000|2021-09-20 12:34:00|11872.16|11872.16|11871.64|11871.64|11872.16|11872.16|11871.64|11871.64|0
1632141250000|2021-09-20 12:34:10|11871.23|11871.23|11871.04|11871.04|11871.23|11871.23|11870.82|11870.82|0
1632141300000|2021-09-20 12:35:00|11870.04|11870.04|11870.04|11870.04|11870.04|11870.04|11870.04|11870.04|0
1632141310000|2021-09-20 12:35:10|11871.04|11871.04|11871.04|11871.04|11871.04|11871.04|11871.04|11871.04|0
1632141330000|2021-09-20 12:35:30|11871.28|11871.28|11871.28|11871.28|11871.28|11871.28|11871.28|11871.28|0
1632141340000|2021-09-20 12:35:40|11872|11872|11872|11872|11872|11872|11872|11872|0
1632141350000|2021-09-20 12:35:50|11872.24|11872.24|11872.4|11872.4|11872.48|11872.48|11872.24|11872.24|0
1632141380000|2021-09-20 12:36:20|11872.66|11872.66|11872.66|11872.66|11872.66|11872.66|11872.66|11872.66|0
1632141400000|2021-09-20 12:36:40|11873.02|11873.02|11874.18|11874.18|11874.18|11874.18|11873.02|11873.02|0
1632141410000|2021-09-20 12:36:50|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|0
1632141420000|2021-09-20 12:37:00|11876.41|11876.41|11876.84|11876.84|11876.84|11876.84|11876.41|11876.41|0
1632141430000|2021-09-20 12:37:10|11877.1|11877.1|11876.89|11876.89|11877.1|11877.1|11876.89|11876.89|0
1632141440000|2021-09-20 12:37:20|11877.3|11877.3|11877.6|11877.6|11877.6|11877.6|11877.3|11877.3|0
1632141450000|2021-09-20 12:37:30|11877.79|11877.79|11877.79|11877.79|11877.79|11877.79|11877.79|11877.79|0
1632141480000|2021-09-20 12:38:00|11878.01|11878.01|11878.01|11878.01|11878.01|11878.01|11878.01|11878.01|0
1632141490000|2021-09-20 12:38:10|11878.16|11878.16|11878.16|11878.16|11878.16|11878.16|11878.16|11878.16|0
1632141500000|2021-09-20 12:38:20|11878.33|11878.33|11878.33|11878.33|11878.33|11878.33|11878.33|11878.33|0
1632141510000|2021-09-20 12:38:30|11879.56|11879.56|11880.41|11880.41|11880.41|11880.41|11879.41|11879.41|0
1632141520000|2021-09-20 12:38:40|11880.58|11880.58|11881.78|11881.78|11881.92|11881.92|11880.58|11880.58|0
1632141530000|2021-09-20 12:38:50|11881.99|11881.99|11882.47|11882.47|11882.47|11882.47|11881.99|11881.99|0
1632141540000|2021-09-20 12:39:00|11882.12|11882.12|11881.75|11881.75|11882.32|11882.32|11881.75|11881.75|0
1632141550000|2021-09-20 12:39:10|11881.64|11881.64|11881.64|11881.64|11881.64|11881.64|11881.64|11881.64|0
1632141560000|2021-09-20 12:39:20|11882.45|11882.45|11882.45|11882.45|11882.45|11882.45|11882.45|11882.45|0
1632141580000|2021-09-20 12:39:40|11882.72|11882.72|11882.72|11882.72|11882.72|11882.72|11882.72|11882.72|0
1632141600000|2021-09-20 12:40:00|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|0
1632141610000|2021-09-20 12:40:10|11882.33|11882.33|11882.77|11882.77|11882.77|11882.77|11882.33|11882.33|0
1632141630000|2021-09-20 12:40:30|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|11882.55|0
1632141660000|2021-09-20 12:41:00|11881.71|11881.71|11881.93|11881.93|11881.93|11881.93|11881.71|11881.71|0
1632141700000|2021-09-20 12:41:40|11881.44|11881.44|11881.42|11881.42|11881.44|11881.44|11881.2|11881.2|0
1632141710000|2021-09-20 12:41:50|11881.77|11881.77|11882.78|11882.78|11882.78|11882.78|11881.77|11881.77|0
1632141730000|2021-09-20 12:42:10|11882.86|11882.86|11881.41|11881.41|11882.86|11882.86|11881.41|11881.41|0
1632141740000|2021-09-20 12:42:20|11881.2|11881.2|11881.2|11881.2|11881.2|11881.2|11881.2|11881.2|0
1632141750000|2021-09-20 12:42:30|11880.79|11880.79|11875.9|11875.9|11880.79|11880.79|11875.9|11875.9|0
1632141760000|2021-09-20 12:42:40|11875.74|11875.74|11873.84|11873.84|11875.74|11875.74|11873.62|11873.62|0
1632141770000|2021-09-20 12:42:50|11873.4|11873.4|11873.62|11873.62|11873.62|11873.62|11873.4|11873.4|0
1632141800000|2021-09-20 12:43:20|11873.45|11873.45|11872.44|11872.44|11873.66|11873.66|11872.44|11872.44|0
1632141810000|2021-09-20 12:43:30|11872.66|11872.66|11873.47|11873.47|11873.47|11873.47|11872.66|11872.66|0
1632141820000|2021-09-20 12:43:40|11872.47|11872.47|11870.7|11870.7|11872.47|11872.47|11870.7|11870.7|0
1632141840000|2021-09-20 12:44:00|11869.7|11869.7|11868.69|11868.69|11869.7|11869.7|11868.69|11868.69|0
1632141850000|2021-09-20 12:44:10|11868.26|11868.26|11866.51|11866.51|11868.26|11868.26|11866.3|11866.3|0
1632141860000|2021-09-20 12:44:20|11866.2|11866.2|11865.93|11865.93|11866.2|11866.2|11865.93|11865.93|0
1632141870000|2021-09-20 12:44:30|11865.76|11865.76|11864.3|11864.3|11865.76|11865.76|11864.3|11864.3|0
1632141880000|2021-09-20 12:44:40|11863.98|11863.98|11863.74|11863.74|11863.98|11863.98|11863.74|11863.74|0
1632141890000|2021-09-20 12:44:50|11863.21|11863.21|11863.21|11863.21|11863.21|11863.21|11863.21|11863.21|0
1632141900000|2021-09-20 12:45:00|11863.29|11863.29|11865.72|11865.72|11865.8|11865.8|11863.29|11863.29|0
1632141910000|2021-09-20 12:45:10|11865.87|11865.87|11865.87|11865.87|11865.87|11865.87|11865.87|11865.87|0
1632141930000|2021-09-20 12:45:30|11866.09|11866.09|11866.57|11866.57|11866.57|11866.57|11866.09|11866.09|0
1632141940000|2021-09-20 12:45:40|11867.8|11867.8|11868.51|11868.51|11868.51|11868.51|11867.8|11867.8|0
1632141960000|2021-09-20 12:46:00|11868.78|11868.78|11868.78|11868.78|11868.78|11868.78|11868.78|11868.78|0
1632141970000|2021-09-20 12:46:10|11868.99|11868.99|11870.98|11870.98|11870.98|11870.98|11868.99|11868.99|0
1632141990000|2021-09-20 12:46:30|11871.39|11871.39|11872.21|11872.21|11872.21|11872.21|11871.39|11871.39|0
1632142000000|2021-09-20 12:46:40|11875.22|11875.22|11875.98|11875.98|11875.98|11875.98|11875.22|11875.22|0
1632142020000|2021-09-20 12:47:00|11877.21|11877.21|11877.21|11877.21|11877.21|11877.21|11877.21|11877.21|0
1632142030000|2021-09-20 12:47:10|11877.38|11877.38|11877.38|11877.38|11877.38|11877.38|11877.38|11877.38|0
1632142050000|2021-09-20 12:47:30|11877.54|11877.54|11877.9|11877.9|11877.9|11877.9|11877.54|11877.54|0
1632142070000|2021-09-20 12:47:50|11879.13|11879.13|11879.13|11879.13|11879.13|11879.13|11879.13|11879.13|0
1632142080000|2021-09-20 12:48:00|11879.34|11879.34|11879.34|11879.34|11879.34|11879.34|11879.34|11879.34|0
1632142090000|2021-09-20 12:48:10|11879.56|11879.56|11879.45|11879.45|11879.56|11879.56|11879.45|11879.45|0
1632142110000|2021-09-20 12:48:30|11879.67|11879.67|11879.67|11879.67|11879.67|11879.67|11879.67|11879.67|0
1632142120000|2021-09-20 12:48:40|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|11880.9|0
1632142130000|2021-09-20 12:48:50|11880.26|11880.26|11880.26|11880.26|11880.47|11880.47|11880.26|11880.26|0
1632142150000|2021-09-20 12:49:10|11879.25|11879.25|11880.26|11880.26|11880.26|11880.26|11879.25|11879.25|0
1632142160000|2021-09-20 12:49:20|11880.47|11880.47|11880.47|11880.47|11880.47|11880.47|11880.47|11880.47|0
1632142170000|2021-09-20 12:49:30|11880.69|11880.69|11880.47|11880.47|11880.69|11880.69|11880.47|11880.47|0
1632142180000|2021-09-20 12:49:40|11879.47|11879.47|11879.47|11879.47|11879.47|11879.47|11879.47|11879.47|0
1632142190000|2021-09-20 12:49:50|11879.39|11879.39|11878.16|11878.16|11879.39|11879.39|11876.93|11876.93|0
1632142200000|2021-09-20 12:50:00|11877.99|11877.99|11877.99|11877.99|11877.99|11877.99|11877.99|11877.99|0
1632142220000|2021-09-20 12:50:20|11877.72|11877.72|11877.72|11877.72|11877.72|11877.72|11877.72|11877.72|0
1632142230000|2021-09-20 12:50:30|11878.73|11878.73|11878.73|11878.73|11878.73|11878.73|11878.73|11878.73|0
1632142240000|2021-09-20 12:50:40|11878.9|11878.9|11879.47|11879.47|11879.47|11879.47|11878.46|11878.46|0
1632142250000|2021-09-20 12:50:50|11880.47|11880.47|11880.47|11880.47|11880.47|11880.47|11880.47|11880.47|0
1632142260000|2021-09-20 12:51:00|11880.69|11880.69|11880.69|11880.69|11880.77|11880.77|11880.69|11880.69|0
1632142270000|2021-09-20 12:51:10|11881.04|11881.04|11882.08|11882.08|11882.08|11882.08|11881.04|11881.04|0
1632142280000|2021-09-20 12:51:20|11883.31|11883.31|11883.9|11883.9|11883.9|11883.9|11883.31|11883.31|0
1632142290000|2021-09-20 12:51:30|11884.43|11884.43|11884.43|11884.43|11884.43|11884.43|11884.43|11884.43|0
1632142300000|2021-09-20 12:51:40|11884.61|11884.61|11887.02|11887.02|11887.02|11887.02|11884.61|11884.61|0
1632142310000|2021-09-20 12:51:50|11886.61|11886.61|11886.26|11886.26|11886.61|11886.61|11886.26|11886.26|0
1632142320000|2021-09-20 12:52:00|11886.13|11886.13|11886.13|11886.13|11886.13|11886.13|11886.13|11886.13|0
1632142340000|2021-09-20 12:52:20|11884.12|11884.12|11884.12|11884.12|11884.12|11884.12|11884.12|11884.12|0
1632142360000|2021-09-20 12:52:40|11883.9|11883.9|11883.9|11883.9|11883.9|11883.9|11883.9|11883.9|0
1632142380000|2021-09-20 12:53:00|11884.34|11884.34|11884.77|11884.77|11884.99|11884.99|11884.34|11884.34|0
1632142390000|2021-09-20 12:53:10|11885.48|11885.48|11887.52|11887.52|11887.52|11887.52|11885.48|11885.48|0
1632142400000|2021-09-20 12:53:20|11888.52|11888.52|11888.52|11888.52|11888.52|11888.52|11888.52|11888.52|0
1632142430000|2021-09-20 12:53:50|11888.3|11888.3|11889.12|11889.12|11889.12|11889.12|11888.3|11888.3|0
1632142450000|2021-09-20 12:54:10|11889.04|11889.04|11889.26|11889.26|11889.26|11889.26|11889.04|11889.04|0
1632142460000|2021-09-20 12:54:20|11889.42|11889.42|11889.5|11889.5|11889.5|11889.5|11889.42|11889.42|0
1632142470000|2021-09-20 12:54:30|11889.67|11889.67|11889.67|11889.67|11889.67|11889.67|11889.67|11889.67|0
1632142510000|2021-09-20 12:55:10|11889.15|11889.15|11887.92|11887.92|11889.15|11889.15|11887.92|11887.92|0
1632142580000|2021-09-20 12:56:20|11888.33|11888.33|11888.33|11888.33|11888.33|11888.33|11888.33|11888.33|0
1632142600000|2021-09-20 12:56:40|11888.74|11888.74|11888.74|11888.74|11888.74|11888.74|11888.74|11888.74|0
1632142610000|2021-09-20 12:56:50|11889.75|11889.75|11889.75|11889.75|11889.75|11889.75|11889.75|11889.75|0
1632142620000|2021-09-20 12:57:00|11889.96|11889.96|11889.55|11889.55|11889.96|11889.96|11889.55|11889.55|0
1632142630000|2021-09-20 12:57:10|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|0
1632142640000|2021-09-20 12:57:20|11890.3|11890.3|11890.59|11890.59|11890.59|11890.59|11890.3|11890.3|0
1632142660000|2021-09-20 12:57:40|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|0
1632142680000|2021-09-20 12:58:00|11891.12|11891.12|11892.12|11892.12|11892.12|11892.12|11891.12|11891.12|0
1632142690000|2021-09-20 12:58:10|11892.64|11892.64|11893.88|11893.88|11893.88|11893.88|11892.64|11892.64|0
1632142700000|2021-09-20 12:58:20|11893.66|11893.66|11893.66|11893.66|11893.66|11893.66|11893.66|11893.66|0
1632142710000|2021-09-20 12:58:30|11894.14|11894.14|11894.14|11894.14|11894.14|11894.14|11894.14|11894.14|0
1632142730000|2021-09-20 12:58:50|11894.09|11894.09|11893.87|11893.87|11894.09|11894.09|11893.87|11893.87|0
1632142740000|2021-09-20 12:59:00|11896.33|11896.33|11898.79|11898.79|11898.79|11898.79|11896.33|11896.33|0
1632142780000|2021-09-20 12:59:40|11899.06|11899.06|11899.13|11899.13|11899.13|11899.13|11899.06|11899.06|0
1632142790000|2021-09-20 12:59:50|11898.92|11898.92|11898.92|11898.92|11898.92|11898.92|11898.92|11898.92|0
1632142800000|2021-09-20 13:00:00|11900.15|11900.15|11900.36|11900.36|11900.36|11900.36|11900.15|11900.15|0
1632142810000|2021-09-20 13:00:10|11899.13|11899.13|11898.37|11898.37|11899.13|11899.13|11898.27|11898.27|0
1632142820000|2021-09-20 13:00:20|11898.15|11898.15|11898.15|11898.15|11898.15|11898.15|11898.15|11898.15|0
1632142830000|2021-09-20 13:00:30|11898.5|11898.5|11898.54|11898.54|11898.67|11898.67|11898.5|11898.5|0
1632142860000|2021-09-20 13:01:00|11898.38|11898.38|11899.61|11899.61|11899.61|11899.61|11898.38|11898.38|0
1632142880000|2021-09-20 13:01:20|11899.2|11899.2|11899.2|11899.2|11899.2|11899.2|11899.2|11899.2|0
1632142890000|2021-09-20 13:01:30|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|0
1632142900000|2021-09-20 13:01:40|11898.77|11898.77|11898.77|11898.77|11898.77|11898.77|11898.25|11898.25|0
1632142920000|2021-09-20 13:02:00|11899.25|11899.25|11899.68|11899.68|11899.68|11899.68|11899.25|11899.25|0
1632142930000|2021-09-20 13:02:10|11898.67|11898.67|11898.46|11898.46|11898.67|11898.67|11898.46|11898.46|0
1632142940000|2021-09-20 13:02:20|11898.22|11898.22|11898.22|11898.22|11898.22|11898.22|11898.22|11898.22|0
1632142950000|2021-09-20 13:02:30|11897.95|11897.95|11895.6|11895.6|11897.95|11897.95|11895.6|11895.6|0
1632142960000|2021-09-20 13:02:40|11895.47|11895.47|11892.72|11892.72|11895.47|11895.47|11892.72|11892.72|0
1632142970000|2021-09-20 13:02:50|11891.64|11891.64|11891.64|11891.64|11891.64|11891.64|11891.64|11891.64|0
1632142980000|2021-09-20 13:03:00|11891.43|11891.43|11891.43|11891.43|11892.65|11892.65|11891.43|11891.43|0
1632142990000|2021-09-20 13:03:10|11892.43|11892.43|11892.43|11892.43|11892.43|11892.43|11892.43|11892.43|0
1632143000000|2021-09-20 13:03:20|11892.65|11892.65|11892.65|11892.65|11892.65|11892.65|11892.65|11892.65|0
1632143010000|2021-09-20 13:03:30|11892.24|11892.24|11889.65|11889.65|11892.24|11892.24|11889.65|11889.65|0
1632143020000|2021-09-20 13:03:40|11890.06|11890.06|11890.06|11890.06|11890.06|11890.06|11890.06|11890.06|0
1632143030000|2021-09-20 13:03:50|11891.06|11891.06|11891.06|11891.06|11891.06|11891.06|11891.06|11891.06|0
1632143040000|2021-09-20 13:04:00|11890.65|11890.65|11890.3|11890.3|11890.65|11890.65|11890.3|11890.3|0
1632143050000|2021-09-20 13:04:10|11889.95|11889.95|11889.59|11889.59|11889.95|11889.95|11889.59|11889.59|0
1632143060000|2021-09-20 13:04:20|11889.43|11889.43|11889.51|11889.51|11889.51|11889.51|11889.43|11889.43|0
1632143070000|2021-09-20 13:04:30|11890.74|11890.74|11890.96|11890.96|11890.96|11890.96|11890.74|11890.74|0
1632143080000|2021-09-20 13:04:40|11890.83|11890.83|11891.82|11891.82|11891.82|11891.82|11890.83|11890.83|0
1632143090000|2021-09-20 13:04:50|11891.47|11891.47|11890.67|11890.67|11891.74|11891.74|11890.67|11890.67|0
1632143100000|2021-09-20 13:05:00|11890.89|11890.89|11891.1|11891.1|11891.1|11891.1|11890.89|11890.89|0
1632143110000|2021-09-20 13:05:10|11891.81|11891.81|11892.16|11892.16|11892.16|11892.16|11891.81|11891.81|0
1632143120000|2021-09-20 13:05:20|11891.95|11891.95|11893.96|11893.96|11893.96|11893.96|11891.95|11891.95|0
1632143130000|2021-09-20 13:05:30|11894.12|11894.12|11894.12|11894.12|11894.12|11894.12|11894.12|11894.12|0
1632143150000|2021-09-20 13:05:50|11895.35|11895.35|11897.36|11897.36|11897.36|11897.36|11895.35|11895.35|0
1632143160000|2021-09-20 13:06:00|11897.01|11897.01|11897.01|11897.01|11897.01|11897.01|11897.01|11897.01|0
1632143170000|2021-09-20 13:06:10|11898.24|11898.24|11900.01|11900.01|11900.65|11900.65|11898.24|11898.24|0
1632143180000|2021-09-20 13:06:20|11899|11899|11898.43|11898.43|11899|11899|11898.43|11898.43|0
1632143190000|2021-09-20 13:06:30|11898.02|11898.02|11899.33|11899.33|11899.33|11899.33|11898.02|11898.02|0
1632143210000|2021-09-20 13:06:50|11899.65|11899.65|11900.13|11900.13|11900.13|11900.13|11898.65|11898.65|0
1632143220000|2021-09-20 13:07:00|11901.13|11901.13|11902.52|11902.52|11902.52|11902.52|11901.13|11901.13|0
1632143230000|2021-09-20 13:07:10|11902.74|11902.74|11903.19|11903.19|11903.19|11903.19|11902.74|11902.74|0
1632143250000|2021-09-20 13:07:30|11904.2|11904.2|11904.2|11904.2|11904.2|11904.2|11904.2|11904.2|0
1632143260000|2021-09-20 13:07:40|11905.43|11905.43|11908.09|11908.09|11909.09|11909.09|11905.43|11905.43|0
1632143280000|2021-09-20 13:08:00|11908.24|11908.24|11908.4|11908.4|11908.4|11908.4|11908.24|11908.24|0
1632143290000|2021-09-20 13:08:10|11908.04|11908.04|11907.69|11907.69|11908.04|11908.04|11907.69|11907.69|0
1632143300000|2021-09-20 13:08:20|11907.91|11907.91|11908.36|11908.36|11908.36|11908.36|11907.91|11907.91|0
1632143310000|2021-09-20 13:08:30|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|11908.6|0
1632143320000|2021-09-20 13:08:40|11908.76|11908.76|11908.76|11908.76|11908.76|11908.76|11908.76|11908.76|0
1632143330000|2021-09-20 13:08:50|11908.93|11908.93|11909.1|11909.1|11909.1|11909.1|11908.93|11908.93|0
1632143340000|2021-09-20 13:09:00|11910.33|11910.33|11910.53|11910.53|11910.53|11910.53|11910.33|11910.33|0
1632143360000|2021-09-20 13:09:20|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|0
1632143370000|2021-09-20 13:09:30|11911.77|11911.77|11911.99|11911.99|11911.99|11911.99|11911.77|11911.77|0
1632143380000|2021-09-20 13:09:40|11912.16|11912.16|11912.67|11912.67|11912.67|11912.67|11912.16|11912.16|0
1632143390000|2021-09-20 13:09:50|11913.9|11913.9|11915.38|11915.38|11915.6|11915.6|11913.9|11913.9|0
1632143400000|2021-09-20 13:10:00|11916.39|11916.39|11916.73|11916.73|11916.94|11916.94|11916.39|11916.39|0
1632143410000|2021-09-20 13:10:10|11917.04|11917.04|11917.04|11917.04|11917.04|11917.04|11917.04|11917.04|0
1632143420000|2021-09-20 13:10:20|11916.55|11916.55|11916.55|11916.55|11916.55|11916.55|11916.55|11916.55|0
1632143430000|2021-09-20 13:10:30|11916.34|11916.34|11916.1|11916.1|11916.34|11916.34|11916.1|11916.1|0
1632143450000|2021-09-20 13:10:50|11916.02|11916.02|11916.02|11916.02|11916.02|11916.02|11916.02|11916.02|0
1632143460000|2021-09-20 13:11:00|11916.33|11916.33|11916.44|11916.44|11917.15|11917.15|11916.33|11916.33|0
1632143480000|2021-09-20 13:11:20|11917.67|11917.67|11917.67|11917.67|11917.67|11917.67|11917.67|11917.67|0
1632143490000|2021-09-20 13:11:30|11917.88|11917.88|11917.88|11917.88|11917.88|11917.88|11917.88|11917.88|0
1632143500000|2021-09-20 13:11:40|11918.06|11918.06|11917.83|11917.83|11918.06|11918.06|11917.7|11917.7|0
1632143510000|2021-09-20 13:11:50|11917.67|11917.67|11917.58|11917.58|11917.75|11917.75|11917.58|11917.58|0
1632143520000|2021-09-20 13:12:00|11917.36|11917.36|11916.61|11916.61|11917.36|11917.36|11916.61|11916.61|0
1632143530000|2021-09-20 13:12:10|11915.6|11915.6|11915.6|11915.6|11915.6|11915.6|11915.6|11915.6|0
1632143540000|2021-09-20 13:12:20|11916.08|11916.08|11915.87|11915.87|11916.08|11916.08|11915.87|11915.87|0
1632143550000|2021-09-20 13:12:30|11917.23|11917.23|11917.23|11917.23|11917.23|11917.23|11917.23|11917.23|0
1632143570000|2021-09-20 13:12:50|11917.3|11917.3|11917.54|11917.54|11917.54|11917.54|11917.3|11917.3|0
1632143580000|2021-09-20 13:13:00|11917.76|11917.76|11917.99|11917.99|11917.99|11917.99|11917.76|11917.76|0
1632143590000|2021-09-20 13:13:10|11918.16|11918.16|11919|11919|11919|11919|11918.16|11918.16|0
1632143610000|2021-09-20 13:13:30|11919.35|11919.35|11919.35|11919.35|11919.7|11919.7|11919.35|11919.35|0
1632143620000|2021-09-20 13:13:40|11920.58|11920.58|11920.58|11920.58|11920.58|11920.58|11919.58|11919.58|0
1632143630000|2021-09-20 13:13:50|11921.29|11921.29|11921.29|11921.29|11921.29|11921.29|11921.29|11921.29|0
1632143640000|2021-09-20 13:14:00|11921.53|11921.53|11921.05|11921.05|11921.53|11921.53|11921.05|11921.05|0
1632143660000|2021-09-20 13:14:20|11920.69|11920.69|11921.37|11921.37|11921.37|11921.37|11920.69|11920.69|0
1632143680000|2021-09-20 13:14:40|11921.59|11921.59|11921.76|11921.76|11921.76|11921.76|11921.59|11921.59|0
1632143690000|2021-09-20 13:14:50|11922.03|11922.03|11922.03|11922.03|11922.03|11922.03|11922.03|11922.03|0
1632143700000|2021-09-20 13:15:00|11922.13|11922.13|11923|11923|11923|11923|11922.13|11922.13|0
1632143710000|2021-09-20 13:15:10|11923.17|11923.17|11923|11923|11923.17|11923.17|11923|11923|0
1632143720000|2021-09-20 13:15:20|11922.92|11922.92|11923.44|11923.44|11923.44|11923.44|11922.92|11922.92|0
1632143730000|2021-09-20 13:15:30|11924.44|11924.44|11923.44|11923.44|11924.44|11924.44|11923.44|11923.44|0
1632143740000|2021-09-20 13:15:40|11923.61|11923.61|11924.61|11924.61|11924.61|11924.61|11923.61|11923.61|0
1632143750000|2021-09-20 13:15:50|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|0
1632143770000|2021-09-20 13:16:10|11924.18|11924.18|11924.18|11924.18|11924.18|11924.18|11924.18|11924.18|0
1632143790000|2021-09-20 13:16:30|11924.39|11924.39|11924.56|11924.56|11924.56|11924.56|11924.39|11924.39|0
1632143800000|2021-09-20 13:16:40|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|0
1632143810000|2021-09-20 13:16:50|11924.95|11924.95|11924.68|11924.68|11924.95|11924.95|11924.68|11924.68|0
1632143820000|2021-09-20 13:17:00|11923.68|11923.68|11925.08|11925.08|11925.08|11925.08|11923.68|11923.68|0
1632143860000|2021-09-20 13:17:40|11925.39|11925.39|11925.57|11925.57|11925.57|11925.57|11925.39|11925.39|0
1632143870000|2021-09-20 13:17:50|11924.56|11924.56|11925.69|11925.69|11925.93|11925.93|11924.56|11924.56|0
1632143880000|2021-09-20 13:18:00|11926.18|11926.18|11926.73|11926.73|11927.44|11927.44|11926.18|11926.18|0
1632143890000|2021-09-20 13:18:10|11926.38|11926.38|11924.59|11924.59|11926.38|11926.38|11924.36|11924.36|0
1632143900000|2021-09-20 13:18:20|11924.76|11924.76|11924.76|11924.76|11924.76|11924.76|11924.76|11924.76|0
1632143910000|2021-09-20 13:18:30|11924.59|11924.59|11924.59|11924.59|11924.59|11924.59|11924.59|11924.59|0
1632143920000|2021-09-20 13:18:40|11925.6|11925.6|11925.88|11925.88|11925.88|11925.88|11924.95|11924.95|0
1632143930000|2021-09-20 13:18:50|11925.96|11925.96|11926.31|11926.31|11926.31|11926.31|11925.96|11925.96|0
1632143940000|2021-09-20 13:19:00|11926.48|11926.48|11925.58|11925.58|11927.41|11927.41|11925.18|11925.18|0
1632143950000|2021-09-20 13:19:10|11925.17|11925.17|11923|11923|11925.17|11925.17|11923|11923|0
1632143960000|2021-09-20 13:19:20|11922.74|11922.74|11922.95|11922.95|11922.95|11922.95|11922.74|11922.74|0
1632143970000|2021-09-20 13:19:30|11923.13|11923.13|11921.3|11921.3|11923.13|11923.13|11921.3|11921.3|0
1632143980000|2021-09-20 13:19:40|11920.3|11920.3|11918.9|11918.9|11920.3|11920.3|11918.9|11918.9|0
1632143990000|2021-09-20 13:19:50|11918.08|11918.08|11917.16|11917.16|11918.08|11918.08|11917.16|11917.16|0
1632144000000|2021-09-20 13:20:00|11916.99|11916.99|11916.34|11916.34|11917.35|11917.35|11916.34|11916.34|0
1632144010000|2021-09-20 13:20:10|11916.51|11916.51|11916.51|11916.51|11916.51|11916.51|11916.51|11916.51|0
1632144020000|2021-09-20 13:20:20|11917.51|11917.51|11917.59|11917.59|11917.67|11917.67|11917.51|11917.51|0
1632144040000|2021-09-20 13:20:40|11918.6|11918.6|11918.6|11918.6|11918.6|11918.6|11918.6|11918.6|0
1632144050000|2021-09-20 13:20:50|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|0
1632144060000|2021-09-20 13:21:00|11918.07|11918.07|11917.94|11917.94|11918.07|11918.07|11917.94|11917.94|0
1632144070000|2021-09-20 13:21:10|11917.73|11917.73|11918.52|11918.52|11918.52|11918.52|11917.51|11917.51|0
1632144080000|2021-09-20 13:21:20|11918.67|11918.67|11918.67|11918.67|11918.67|11918.67|11918.67|11918.67|0
1632144100000|2021-09-20 13:21:40|11918.54|11918.54|11918.67|11918.67|11918.67|11918.67|11918.54|11918.54|0
1632144110000|2021-09-20 13:21:50|11918.8|11918.8|11919.31|11919.31|11919.31|11919.31|11918.8|11918.8|0
1632144120000|2021-09-20 13:22:00|11919.22|11919.22|11918.94|11918.94|11919.3|11919.3|11918.94|11918.94|0
1632144130000|2021-09-20 13:22:10|11917.71|11917.71|11914.47|11914.47|11917.71|11917.71|11914.47|11914.47|0
1632144140000|2021-09-20 13:22:20|11914.68|11914.68|11914.41|11914.41|11914.68|11914.68|11914.41|11914.41|0
1632144150000|2021-09-20 13:22:30|11915.41|11915.41|11915.41|11915.41|11915.41|11915.41|11915.41|11915.41|0
1632144160000|2021-09-20 13:22:40|11915.65|11915.65|11916.38|11916.38|11916.38|11916.38|11915.65|11915.65|0
1632144170000|2021-09-20 13:22:50|11916.99|11916.99|11915.21|11915.21|11917.35|11917.35|11915.21|11915.21|0
1632144180000|2021-09-20 13:23:00|11916.03|11916.03|11915.15|11915.15|11916.03|11916.03|11915.15|11915.15|0
1632144190000|2021-09-20 13:23:10|11914.94|11914.94|11914.74|11914.74|11914.94|11914.94|11914.74|11914.74|0
1632144200000|2021-09-20 13:23:20|11914.38|11914.38|11915.61|11915.61|11915.61|11915.61|11914.38|11914.38|0
1632144220000|2021-09-20 13:23:40|11916.84|11916.84|11917.18|11917.18|11917.18|11917.18|11916.84|11916.84|0
1632144230000|2021-09-20 13:23:50|11917.02|11917.02|11917.37|11917.37|11917.37|11917.37|11917.02|11917.02|0
1632144240000|2021-09-20 13:24:00|11916.97|11916.97|11920.51|11920.51|11920.51|11920.51|11916.97|11916.97|0
1632144250000|2021-09-20 13:24:10|11918.5|11918.5|11920.51|11920.51|11920.51|11920.51|11918.5|11918.5|0
1632144270000|2021-09-20 13:24:30|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|0
1632144280000|2021-09-20 13:24:40|11920.29|11920.29|11920.56|11920.56|11920.56|11920.56|11920.29|11920.29|0
1632144290000|2021-09-20 13:24:50|11920.92|11920.92|11921.55|11921.55|11921.76|11921.76|11920.92|11920.92|0
1632144300000|2021-09-20 13:25:00|11921.78|11921.78|11920.39|11920.39|11921.97|11921.97|11920.39|11920.39|0
1632144310000|2021-09-20 13:25:10|11920.71|11920.71|11920.14|11920.14|11920.79|11920.79|11920.14|11920.14|0
1632144320000|2021-09-20 13:25:20|11919.92|11919.92|11919.92|11919.92|11919.92|11919.92|11919.92|11919.92|0
1632144330000|2021-09-20 13:25:30|11920.14|11920.14|11920.08|11920.08|11920.14|11920.14|11919.73|11919.73|0
1632144340000|2021-09-20 13:25:40|11920|11920|11921.78|11921.78|11921.78|11921.78|11920|11920|0
1632144350000|2021-09-20 13:25:50|11921.54|11921.54|11921.54|11921.54|11921.54|11921.54|11921.54|11921.54|0
1632144360000|2021-09-20 13:26:00|11921.38|11921.38|11920.73|11920.73|11921.38|11921.38|11920.73|11920.73|0
1632144370000|2021-09-20 13:26:10|11920.08|11920.08|11918.73|11918.73|11920.08|11920.08|11918.73|11918.73|0
1632144380000|2021-09-20 13:26:20|11919.09|11919.09|11919.3|11919.3|11919.3|11919.3|11919.09|11919.09|0
1632144390000|2021-09-20 13:26:30|11918.9|11918.9|11919.08|11919.08|11919.08|11919.08|11918.9|11918.9|0
1632144400000|2021-09-20 13:26:40|11919.6|11919.6|11920.38|11920.38|11920.38|11920.38|11919.6|11919.6|0
1632144410000|2021-09-20 13:26:50|11920.99|11920.99|11922.98|11922.98|11922.98|11922.98|11920.99|11920.99|0
1632144420000|2021-09-20 13:27:00|11923.99|11923.99|11923.77|11923.77|11923.99|11923.99|11922.63|11922.63|0
1632144430000|2021-09-20 13:27:10|11922.54|11922.54|11922.54|11922.54|11922.54|11922.54|11922.54|11922.54|0
1632144440000|2021-09-20 13:27:20|11922.46|11922.46|11922.25|11922.25|11922.46|11922.46|11922.25|11922.25|0
1632144450000|2021-09-20 13:27:30|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|11921.77|0
1632144460000|2021-09-20 13:27:40|11920.54|11920.54|11920.54|11920.54|11920.54|11920.54|11920.54|11920.54|0
1632144470000|2021-09-20 13:27:50|11920.74|11920.74|11920.74|11920.74|11920.74|11920.74|11920.74|11920.74|0
1632144480000|2021-09-20 13:28:00|11920.54|11920.54|11922.8|11922.8|11922.8|11922.8|11920.54|11920.54|0
1632144490000|2021-09-20 13:28:10|11924.81|11924.81|11925.68|11925.68|11925.81|11925.81|11924.81|11924.81|0
1632144500000|2021-09-20 13:28:20|11925.27|11925.27|11923.26|11923.26|11925.27|11925.27|11923.26|11923.26|0
1632144510000|2021-09-20 13:28:30|11922.86|11922.86|11922.86|11922.86|11922.86|11922.86|11922.86|11922.86|0
1632144520000|2021-09-20 13:28:40|11923.86|11923.86|11920.49|11920.49|11923.86|11923.86|11920.49|11920.49|0
1632144530000|2021-09-20 13:28:50|11920.32|11920.32|11920.32|11920.32|11920.32|11920.32|11920.32|11920.32|0
1632144550000|2021-09-20 13:29:10|11919.88|11919.88|11920.17|11920.17|11920.37|11920.37|11919.88|11919.88|0
1632144560000|2021-09-20 13:29:20|11919.82|11919.82|11919.46|11919.46|11919.82|11919.82|11919.46|11919.46|0
1632144570000|2021-09-20 13:29:30|11919.82|11919.82|11920.44|11920.44|11920.44|11920.44|11919.82|11919.82|0
1632144580000|2021-09-20 13:29:40|11920.52|11920.52|11921.99|11921.99|11921.99|11921.99|11920.52|11920.52|0
1632144590000|2021-09-20 13:29:50|11922.21|11922.21|11922.38|11922.38|11922.38|11922.38|11922.21|11922.21|0
1632144600000|2021-09-20 13:30:00|11922.3|11922.3|11922.36|11922.36|11922.71|11922.71|11921.7|11921.7|0
1632144610000|2021-09-20 13:30:10|11923.36|11923.36|11921.46|11921.46|11924.92|11924.92|11921.46|11921.46|0
1632144620000|2021-09-20 13:30:20|11922.68|11922.68|11921.46|11921.46|11923.91|11923.91|11921.46|11921.46|0
1632144630000|2021-09-20 13:30:30|11920.45|11920.45|11916.7|11916.7|11920.45|11920.45|11916.7|11916.7|0
1632144640000|2021-09-20 13:30:40|11915.69|11915.69|11915.48|11915.48|11915.69|11915.69|11915.48|11915.48|0
1632144650000|2021-09-20 13:30:50|11915.89|11915.89|11914.18|11914.18|11915.89|11915.89|11914.18|11914.18|0
1632144660000|2021-09-20 13:31:00|11913.16|11913.16|11916.77|11916.77|11916.77|11916.77|11912.39|11912.39|0
1632144670000|2021-09-20 13:31:10|11916.94|11916.94|11918.41|11918.41|11918.76|11918.76|11914.71|11914.71|0
1632144680000|2021-09-20 13:31:20|11919.41|11919.41|11919.13|11919.13|11921.06|11921.06|11919.13|11919.13|0
1632144690000|2021-09-20 13:31:30|11919.3|11919.3|11923.49|11923.49|11923.49|11923.49|11919.3|11919.3|0
1632144700000|2021-09-20 13:31:40|11923.72|11923.72|11927.89|11927.89|11928.13|11928.13|11923.72|11923.72|0
1632144710000|2021-09-20 13:31:50|11928.05|11928.05|11928.87|11928.87|11928.87|11928.87|11928.05|11928.05|0
1632144720000|2021-09-20 13:32:00|11928.16|11928.16|11929.17|11929.17|11929.39|11929.39|11928.16|11928.16|0
1632144730000|2021-09-20 13:32:10|11927.94|11927.94|11926.65|11926.65|11927.94|11927.94|11926.65|11926.65|0
1632144740000|2021-09-20 13:32:20|11926.49|11926.49|11921.37|11921.37|11926.49|11926.49|11921.37|11921.37|0
1632144750000|2021-09-20 13:32:30|11921.14|11921.14|11920.59|11920.59|11921.14|11921.14|11920.59|11920.59|0
1632144760000|2021-09-20 13:32:40|11920.82|11920.82|11920.9|11920.9|11921.14|11921.14|11920.82|11920.82|0
1632144770000|2021-09-20 13:32:50|11921.14|11921.14|11925.16|11925.16|11925.16|11925.16|11921.14|11921.14|0
1632144780000|2021-09-20 13:33:00|11927.23|11927.23|11930.35|11930.35|11930.35|11930.35|11927.23|11927.23|0
1632144790000|2021-09-20 13:33:10|11931.58|11931.58|11930.07|11930.07|11931.58|11931.58|11929.09|11929.09|0
1632144800000|2021-09-20 13:33:20|11932.49|11932.49|11935.79|11935.79|11935.79|11935.79|11932.49|11932.49|0
1632144810000|2021-09-20 13:33:30|11934.72|11934.72|11934.65|11934.65|11934.72|11934.72|11934.41|11934.41|0
1632144820000|2021-09-20 13:33:40|11934.78|11934.78|11935.13|11935.13|11935.13|11935.13|11934.78|11934.78|0
1632144830000|2021-09-20 13:33:50|11934.13|11934.13|11933.26|11933.26|11934.13|11934.13|11932.03|11932.03|0
1632144840000|2021-09-20 13:34:00|11933.09|11933.09|11936.82|11936.82|11936.82|11936.82|11933.09|11933.09|0
1632144850000|2021-09-20 13:34:10|11937.09|11937.09|11938.53|11938.53|11938.53|11938.53|11937.09|11937.09|0
1632144860000|2021-09-20 13:34:20|11936.07|11936.07|11935.54|11935.54|11936.07|11936.07|11934.66|11934.66|0
1632144870000|2021-09-20 13:34:30|11935.38|11935.38|11937.02|11937.02|11937.02|11937.02|11935.38|11935.38|0
1632144880000|2021-09-20 13:34:40|11937.26|11937.26|11935.2|11935.2|11937.26|11937.26|11935.2|11935.2|0
1632144890000|2021-09-20 13:34:50|11935.05|11935.05|11936.82|11936.82|11936.82|11936.82|11934.04|11934.04|0
1632144900000|2021-09-20 13:35:00|11936.46|11936.46|11938.71|11938.71|11938.71|11938.71|11936.25|11936.25|0
1632144910000|2021-09-20 13:35:10|11938.48|11938.48|11937.69|11937.69|11938.48|11938.48|11937.47|11937.47|0
1632144920000|2021-09-20 13:35:20|11940.15|11940.15|11941.08|11941.08|11941.08|11941.08|11938.85|11938.85|0
1632144930000|2021-09-20 13:35:30|11943.08|11943.08|11944.42|11944.42|11944.42|11944.42|11943.08|11943.08|0
1632144940000|2021-09-20 13:35:40|11946.43|11946.43|11947.09|11947.09|11947.09|11947.09|11946.43|11946.43|0
1632144950000|2021-09-20 13:35:50|11947.26|11947.26|11946.73|11946.73|11947.26|11947.26|11946.73|11946.73|0
1632144960000|2021-09-20 13:36:00|11946.6|11946.6|11941.04|11941.04|11946.6|11946.6|11940.86|11940.86|0
1632144970000|2021-09-20 13:36:10|11940.61|11940.61|11939.38|11939.38|11941.39|11941.39|11939.38|11939.38|0
1632144980000|2021-09-20 13:36:20|11939.16|11939.16|11939.01|11939.01|11939.16|11939.16|11939.01|11939.01|0
1632144990000|2021-09-20 13:36:30|11939.41|11939.41|11939.34|11939.34|11939.41|11939.41|11939.3|11939.3|0
1632145000000|2021-09-20 13:36:40|11939.26|11939.26|11938.11|11938.11|11939.69|11939.69|11938.11|11938.11|0
1632145010000|2021-09-20 13:36:50|11938.28|11938.28|11938.28|11938.28|11938.28|11938.28|11938.28|11938.28|0
1632145020000|2021-09-20 13:37:00|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|0
1632145030000|2021-09-20 13:37:10|11937.63|11937.63|11937.49|11937.49|11937.63|11937.63|11937.42|11937.42|0
1632145050000|2021-09-20 13:37:30|11937.42|11937.42|11943.89|11943.89|11943.94|11943.94|11936.65|11936.65|0
1632145060000|2021-09-20 13:37:40|11944.6|11944.6|11946.21|11946.21|11946.21|11946.21|11944.6|11944.6|0
1632145070000|2021-09-20 13:37:50|11947.21|11947.21|11946.5|11946.5|11947.21|11947.21|11946.5|11946.5|0
1632145080000|2021-09-20 13:38:00|11946.15|11946.15|11946.04|11946.04|11946.15|11946.15|11945.88|11945.88|0
1632145090000|2021-09-20 13:38:10|11943.21|11943.21|11942.77|11942.77|11943.21|11943.21|11942.21|11942.21|0
1632145100000|2021-09-20 13:38:20|11942.88|11942.88|11940.85|11940.85|11942.88|11942.88|11940.62|11940.62|0
1632145110000|2021-09-20 13:38:30|11940.7|11940.7|11939.04|11939.04|11940.7|11940.7|11939.04|11939.04|0
1632145120000|2021-09-20 13:38:40|11939.39|11939.39|11939.39|11939.39|11939.39|11939.39|11939.39|11939.39|0
1632145130000|2021-09-20 13:38:50|11940.4|11940.4|11940.27|11940.27|11940.4|11940.4|11939.04|11939.04|0
1632145140000|2021-09-20 13:39:00|11940.51|11940.51|11940.7|11940.7|11940.7|11940.7|11940.51|11940.51|0
1632145150000|2021-09-20 13:39:10|11940.91|11940.91|11942.75|11942.75|11942.75|11942.75|11940.91|11940.91|0
1632145160000|2021-09-20 13:39:20|11943.98|11943.98|11943.98|11943.98|11943.98|11943.98|11943.98|11943.98|0
1632145170000|2021-09-20 13:39:30|11944.39|11944.39|11944.39|11944.39|11944.39|11944.39|11944.39|11944.39|0
1632145180000|2021-09-20 13:39:40|11944.04|11944.04|11945.2|11945.2|11945.2|11945.2|11944.04|11944.04|0
1632145200000|2021-09-20 13:40:00|11944.85|11944.85|11944.41|11944.41|11944.99|11944.99|11944.41|11944.41|0
1632145210000|2021-09-20 13:40:10|11944.49|11944.49|11944.49|11944.49|11944.49|11944.49|11944.49|11944.49|0
1632145220000|2021-09-20 13:40:20|11944.27|11944.27|11943.1|11943.1|11944.27|11944.27|11943.1|11943.1|0
1632145230000|2021-09-20 13:40:30|11944.32|11944.32|11944.32|11944.32|11944.32|11944.32|11944.32|11944.32|0
1632145240000|2021-09-20 13:40:40|11945.14|11945.14|11947.15|11947.15|11947.15|11947.15|11945.14|11945.14|0
1632145250000|2021-09-20 13:40:50|11947.58|11947.58|11948.24|11948.24|11948.24|11948.24|11947.58|11947.58|0
1632145260000|2021-09-20 13:41:00|11949.05|11949.05|11949.12|11949.12|11950.55|11950.55|11948.91|11948.91|0
1632145270000|2021-09-20 13:41:10|11949.84|11949.84|11949.43|11949.43|11949.84|11949.84|11949.43|11949.43|0
1632145280000|2021-09-20 13:41:20|11949.65|11949.65|11950.13|11950.13|11950.13|11950.13|11949.65|11949.65|0
1632145290000|2021-09-20 13:41:30|11949.92|11949.92|11949.92|11949.92|11949.92|11949.92|11949.92|11949.92|0
1632145300000|2021-09-20 13:41:40|11950.26|11950.26|11950.08|11950.08|11950.43|11950.43|11950.08|11950.08|0
1632145310000|2021-09-20 13:41:50|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|0
1632145320000|2021-09-20 13:42:00|11947.4|11947.4|11947.97|11947.97|11948.72|11948.72|11947.4|11947.4|0
1632145330000|2021-09-20 13:42:10|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|0
1632145340000|2021-09-20 13:42:20|11946.76|11946.76|11946.76|11946.76|11946.76|11946.76|11946.76|11946.76|0
1632145350000|2021-09-20 13:42:30|11947.24|11947.24|11943.77|11943.77|11947.24|11947.24|11943.77|11943.77|0
1632145360000|2021-09-20 13:42:40|11945|11945|11945|11945|11945|11945|11945|11945|0
1632145370000|2021-09-20 13:42:50|11944|11944|11942.2|11942.2|11944|11944|11942.2|11942.2|0
1632145380000|2021-09-20 13:43:00|11942.64|11942.64|11942.64|11942.64|11942.64|11942.64|11942.64|11942.64|0
1632145390000|2021-09-20 13:43:10|11943.64|11943.64|11942.91|11942.91|11943.64|11943.64|11942.91|11942.91|0
1632145400000|2021-09-20 13:43:20|11942.5|11942.5|11942.5|11942.5|11942.5|11942.5|11942.5|11942.5|0
1632145410000|2021-09-20 13:43:30|11943.77|11943.77|11944.13|11944.13|11944.13|11944.13|11943.77|11943.77|0
1632145430000|2021-09-20 13:43:50|11944.35|11944.35|11944.35|11944.35|11944.35|11944.35|11944.35|11944.35|0
1632145440000|2021-09-20 13:44:00|11944.4|11944.4|11944.4|11944.4|11944.4|11944.4|11944.4|11944.4|0
1632145450000|2021-09-20 13:44:10|11945.63|11945.63|11945.8|11945.8|11945.8|11945.8|11945.63|11945.63|0
1632145460000|2021-09-20 13:44:20|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|0
1632145470000|2021-09-20 13:44:30|11946.23|11946.23|11946.72|11946.72|11946.72|11946.72|11946.01|11946.01|0
1632145480000|2021-09-20 13:44:40|11946.96|11946.96|11950.71|11950.71|11951.64|11951.64|11946.96|11946.96|0
1632145490000|2021-09-20 13:44:50|11951.23|11951.23|11952.23|11952.23|11952.23|11952.23|11951.23|11951.23|0
1632145500000|2021-09-20 13:45:00|11952.71|11952.71|11953.35|11953.35|11953.35|11953.35|11952.71|11952.71|0
1632145510000|2021-09-20 13:45:10|11953.58|11953.58|11954.31|11954.31|11954.31|11954.31|11953.31|11953.31|0
1632145520000|2021-09-20 13:45:20|11955.32|11955.32|11952.69|11952.69|11955.9|11955.9|11952.69|11952.69|0
1632145560000|2021-09-20 13:46:00|11952.88|11952.88|11953.95|11953.95|11953.95|11953.95|11952.88|11952.88|0
1632145570000|2021-09-20 13:46:10|11952.72|11952.72|11952.72|11952.72|11952.72|11952.72|11952.72|11952.72|0
1632145580000|2021-09-20 13:46:20|11952.91|11952.91|11952.53|11952.53|11954.4|11954.4|11952.06|11952.06|0
1632145600000|2021-09-20 13:46:40|11952.29|11952.29|11952.27|11952.27|11953.22|11953.22|11952.27|11952.27|0
1632145610000|2021-09-20 13:46:50|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|0
1632145630000|2021-09-20 13:47:10|11950.88|11950.88|11952.11|11952.11|11952.11|11952.11|11950.88|11950.88|0
1632145640000|2021-09-20 13:47:20|11953.34|11953.34|11949.88|11949.88|11953.34|11953.34|11949.88|11949.88|0
1632145650000|2021-09-20 13:47:30|11949.72|11949.72|11949.63|11949.63|11949.72|11949.72|11948.54|11948.54|0
1632145660000|2021-09-20 13:47:40|11948.62|11948.62|11948.98|11948.98|11948.98|11948.98|11948.62|11948.62|0
1632145670000|2021-09-20 13:47:50|11949.68|11949.68|11949.68|11949.68|11949.68|11949.68|11949.68|11949.68|0
1632145680000|2021-09-20 13:48:00|11949.44|11949.44|11950.85|11950.85|11950.85|11950.85|11949.44|11949.44|0
1632145690000|2021-09-20 13:48:10|11951.85|11951.85|11951.18|11951.18|11952.18|11952.18|11951.18|11951.18|0
1632145700000|2021-09-20 13:48:20|11950.96|11950.96|11950.25|11950.25|11950.96|11950.96|11950.25|11950.25|0
1632145720000|2021-09-20 13:48:40|11949.78|11949.78|11948.43|11948.43|11949.78|11949.78|11948.43|11948.43|0
1632145730000|2021-09-20 13:48:50|11943.32|11943.32|11940.69|11940.69|11943.32|11943.32|11940.69|11940.69|0
1632145740000|2021-09-20 13:49:00|11940.93|11940.93|11942.08|11942.08|11942.08|11942.08|11940.69|11940.69|0
1632145750000|2021-09-20 13:49:10|11942.47|11942.47|11943.54|11943.54|11943.7|11943.7|11942.47|11942.47|0
1632145760000|2021-09-20 13:49:20|11943.62|11943.62|11938.96|11938.96|11943.62|11943.62|11938.96|11938.96|0
1632145770000|2021-09-20 13:49:30|11938.6|11938.6|11939.04|11939.04|11939.04|11939.04|11938.4|11938.4|0
1632145780000|2021-09-20 13:49:40|11939.45|11939.45|11939.67|11939.67|11939.67|11939.67|11939.45|11939.45|0
1632145790000|2021-09-20 13:49:50|11939.83|11939.83|11939.66|11939.66|11940.13|11940.13|11939.66|11939.66|0
1632145800000|2021-09-20 13:50:00|11939.45|11939.45|11941.04|11941.04|11941.41|11941.41|11939.07|11939.07|0
1632145810000|2021-09-20 13:50:10|11940.82|11940.82|11939.02|11939.02|11941.64|11941.64|11939.02|11939.02|0
1632145820000|2021-09-20 13:50:20|11938.61|11938.61|11937.66|11937.66|11938.61|11938.61|11937.66|11937.66|0
1632145830000|2021-09-20 13:50:30|11937.44|11937.44|11937.23|11937.23|11937.44|11937.44|11937.23|11937.23|0
1632145840000|2021-09-20 13:50:40|11936.71|11936.71|11931.67|11931.67|11936.71|11936.71|11931.67|11931.67|0
1632145850000|2021-09-20 13:50:50|11931.32|11931.32|11932.5|11932.5|11932.5|11932.5|11931.27|11931.27|0
1632145860000|2021-09-20 13:51:00|11933.5|11933.5|11933.88|11933.88|11933.88|11933.88|11933.33|11933.33|0
1632145870000|2021-09-20 13:51:10|11933.86|11933.86|11931.65|11931.65|11933.86|11933.86|11931.65|11931.65|0
1632145880000|2021-09-20 13:51:20|11931.57|11931.57|11931.33|11931.33|11931.57|11931.57|11931.33|11931.33|0
1632145890000|2021-09-20 13:51:30|11932.33|11932.33|11932.49|11932.49|11932.49|11932.49|11932.33|11932.33|0
1632145900000|2021-09-20 13:51:40|11932.71|11932.71|11937.1|11937.1|11937.1|11937.1|11932.71|11932.71|0
1632145910000|2021-09-20 13:51:50|11937.25|11937.25|11938.32|11938.32|11938.32|11938.32|11937.25|11937.25|0
1632145920000|2021-09-20 13:52:00|11938.63|11938.63|11945.12|11945.12|11945.12|11945.12|11938.63|11938.63|0
1632145930000|2021-09-20 13:52:10|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|0
1632145940000|2021-09-20 13:52:20|11945.6|11945.6|11943.67|11943.67|11945.6|11945.6|11943.59|11943.59|0
1632145950000|2021-09-20 13:52:30|11943.59|11943.59|11943.59|11943.59|11943.59|11943.59|11943.59|11943.59|0
1632145960000|2021-09-20 13:52:40|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|0
1632145970000|2021-09-20 13:52:50|11943.24|11943.24|11940.29|11940.29|11943.24|11943.24|11940.29|11940.29|0
1632145980000|2021-09-20 13:53:00|11939.95|11939.95|11938.11|11938.11|11939.95|11939.95|11938.11|11938.11|0
1632145990000|2021-09-20 13:53:10|11937.93|11937.93|11936.67|11936.67|11938.57|11938.57|11936.67|11936.67|0
1632146000000|2021-09-20 13:53:20|11936.5|11936.5|11935.7|11935.7|11936.5|11936.5|11935.7|11935.7|0
1632146020000|2021-09-20 13:53:40|11935.63|11935.63|11935.7|11935.7|11935.7|11935.7|11935.63|11935.63|0
1632146030000|2021-09-20 13:53:50|11935.5|11935.5|11935.63|11935.63|11935.63|11935.63|11935.5|11935.5|0
1632146040000|2021-09-20 13:54:00|11935.76|11935.76|11935.76|11935.76|11935.76|11935.76|11935.76|11935.76|0
1632146060000|2021-09-20 13:54:20|11936.47|11936.47|11938.85|11938.85|11938.85|11938.85|11936.47|11936.47|0
1632146070000|2021-09-20 13:54:30|11939.36|11939.36|11941.17|11941.17|11941.17|11941.17|11939.36|11939.36|0
1632146080000|2021-09-20 13:54:40|11941.38|11941.38|11940.14|11940.14|11942.61|11942.61|11940.14|11940.14|0
1632146090000|2021-09-20 13:54:50|11939.14|11939.14|11939.06|11939.06|11939.32|11939.32|11939.06|11939.06|0
1632146100000|2021-09-20 13:55:00|11938.84|11938.84|11940.71|11940.71|11940.71|11940.71|11938.84|11938.84|0
1632146110000|2021-09-20 13:55:10|11941.71|11941.71|11942.04|11942.04|11942.27|11942.27|11941.71|11941.71|0
1632146120000|2021-09-20 13:55:20|11941.83|11941.83|11941.47|11941.47|11941.83|11941.83|11941.04|11941.04|0
1632146130000|2021-09-20 13:55:30|11941.71|11941.71|11942.03|11942.03|11942.08|11942.08|11941.67|11941.67|0
1632146140000|2021-09-20 13:55:40|11941.59|11941.59|11942.82|11942.82|11942.82|11942.82|11941.59|11941.59|0
1632146150000|2021-09-20 13:55:50|11943.06|11943.06|11943.06|11943.06|11943.06|11943.06|11943.06|11943.06|0
1632146160000|2021-09-20 13:56:00|11943.49|11943.49|11943.86|11943.86|11943.86|11943.86|11943.49|11943.49|0
1632146170000|2021-09-20 13:56:10|11944.04|11944.04|11942.97|11942.97|11944.2|11944.2|11942.97|11942.97|0
1632146180000|2021-09-20 13:56:20|11941.97|11941.97|11941.48|11941.48|11941.97|11941.97|11941.48|11941.48|0
1632146190000|2021-09-20 13:56:30|11941.27|11941.27|11939.18|11939.18|11941.27|11941.27|11939.18|11939.18|0
1632146200000|2021-09-20 13:56:40|11940.18|11940.18|11940.18|11940.18|11940.18|11940.18|11940.18|11940.18|0
1632146210000|2021-09-20 13:56:50|11939.98|11939.98|11936.32|11936.32|11939.98|11939.98|11936.32|11936.32|0
1632146220000|2021-09-20 13:57:00|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|0
1632146230000|2021-09-20 13:57:10|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|0
1632146240000|2021-09-20 13:57:20|11938.76|11938.76|11939.45|11939.45|11939.45|11939.45|11938.76|11938.76|0
1632146250000|2021-09-20 13:57:30|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|11939.38|0
1632146260000|2021-09-20 13:57:40|11939.89|11939.89|11942.91|11942.91|11943.92|11943.92|11939.67|11939.67|0
1632146270000|2021-09-20 13:57:50|11941.91|11941.91|11939.65|11939.65|11942.16|11942.16|11939.65|11939.65|0
1632146290000|2021-09-20 13:58:10|11940.88|11940.88|11940.96|11940.96|11940.96|11940.96|11940.88|11940.88|0
1632146300000|2021-09-20 13:58:20|11941.14|11941.14|11941.14|11941.14|11941.14|11941.14|11941.14|11941.14|0
1632146320000|2021-09-20 13:58:40|11943.15|11943.15|11944.59|11944.59|11944.59|11944.59|11943.15|11943.15|0
1632146330000|2021-09-20 13:58:50|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|0
1632146340000|2021-09-20 13:59:00|11945.08|11945.08|11946.98|11946.98|11946.98|11946.98|11945.08|11945.08|0
1632146350000|2021-09-20 13:59:10|11947.33|11947.33|11946.33|11946.33|11947.33|11947.33|11946.33|11946.33|0
1632146360000|2021-09-20 13:59:20|11946.68|11946.68|11946.68|11946.68|11946.68|11946.68|11946.68|11946.68|0
1632146370000|2021-09-20 13:59:30|11947.11|11947.11|11947.11|11947.11|11947.11|11947.11|11947.11|11947.11|0
1632146380000|2021-09-20 13:59:40|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|11946.97|0
1632146390000|2021-09-20 13:59:50|11946.61|11946.61|11946.61|11946.61|11946.61|11946.61|11946.61|11946.61|0
1632146400000|2021-09-20 14:00:00|11946.83|11946.83|11947.27|11947.27|11947.27|11947.27|11946.21|11946.21|0
1632146410000|2021-09-20 14:00:10|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|0
1632146420000|2021-09-20 14:00:20|11946.94|11946.94|11948.85|11948.85|11948.95|11948.95|11946.94|11946.94|0
1632146430000|2021-09-20 14:00:30|11948.68|11948.68|11948.68|11948.68|11948.68|11948.68|11948.68|11948.68|0
1632146440000|2021-09-20 14:00:40|11948.95|11948.95|11949.17|11949.17|11950.18|11950.18|11948.95|11948.95|0
1632146450000|2021-09-20 14:00:50|11949.14|11949.14|11951.14|11951.14|11951.14|11951.14|11949.14|11949.14|0
1632146460000|2021-09-20 14:01:00|11952.15|11952.15|11956.08|11956.08|11956.08|11956.08|11952.15|11952.15|0
1632146470000|2021-09-20 14:01:10|11957.09|11957.09|11957.3|11957.3|11957.3|11957.3|11957.09|11957.09|0
1632146480000|2021-09-20 14:01:20|11956.95|11956.95|11956.95|11956.95|11956.95|11956.95|11955.72|11955.72|0
1632146490000|2021-09-20 14:01:30|11957.12|11957.12|11955.71|11955.71|11957.72|11957.72|11955.71|11955.71|0
1632146500000|2021-09-20 14:01:40|11956.07|11956.07|11956.15|11956.15|11956.29|11956.29|11955.93|11955.93|0
1632146510000|2021-09-20 14:01:50|11955.14|11955.14|11956.44|11956.44|11956.44|11956.44|11954.39|11954.39|0
1632146520000|2021-09-20 14:02:00|11956.68|11956.68|11957.44|11957.44|11957.69|11957.69|11956.68|11956.68|0
1632146530000|2021-09-20 14:02:10|11956.22|11956.22|11957.45|11957.45|11957.52|11957.52|11956.22|11956.22|0
1632146540000|2021-09-20 14:02:20|11957.04|11957.04|11955.69|11955.69|11957.04|11957.04|11955.57|11955.57|0
1632146550000|2021-09-20 14:02:30|11954.46|11954.46|11954.46|11954.46|11954.46|11954.46|11954.46|11954.46|0
1632146560000|2021-09-20 14:02:40|11954.87|11954.87|11953.73|11953.73|11955.87|11955.87|11953.73|11953.73|0
1632146570000|2021-09-20 14:02:50|11951.73|11951.73|11951.73|11951.73|11951.73|11951.73|11951.73|11951.73|0
1632146580000|2021-09-20 14:03:00|11951.49|11951.49|11952.7|11952.7|11952.7|11952.7|11951.49|11951.49|0
1632146600000|2021-09-20 14:03:20|11952.27|11952.27|11952.27|11952.27|11952.27|11952.27|11952.27|11952.27|0
1632146610000|2021-09-20 14:03:30|11952.62|11952.62|11952.62|11952.62|11952.62|11952.62|11952.62|11952.62|0
1632146620000|2021-09-20 14:03:40|11953.85|11953.85|11954.8|11954.8|11954.8|11954.8|11953.85|11953.85|0
1632146630000|2021-09-20 14:03:50|11955.01|11955.01|11954.01|11954.01|11955.01|11955.01|11954.01|11954.01|0
1632146640000|2021-09-20 14:04:00|11953.84|11953.84|11952.13|11952.13|11953.84|11953.84|11952.13|11952.13|0
1632146650000|2021-09-20 14:04:10|11951.72|11951.72|11948.39|11948.39|11951.72|11951.72|11947.39|11947.39|0
1632146660000|2021-09-20 14:04:20|11947.88|11947.88|11947.88|11947.88|11947.88|11947.88|11947.88|11947.88|0
1632146670000|2021-09-20 14:04:30|11948.88|11948.88|11948.72|11948.72|11948.88|11948.88|11948.72|11948.72|0
1632146680000|2021-09-20 14:04:40|11949.13|11949.13|11949.06|11949.06|11949.28|11949.28|11949.06|11949.06|0
1632146690000|2021-09-20 14:04:50|11948.91|11948.91|11949.89|11949.89|11949.89|11949.89|11948.91|11948.91|0
1632146700000|2021-09-20 14:05:00|11949.93|11949.93|11950.1|11950.1|11950.1|11950.1|11949.93|11949.93|0
1632146710000|2021-09-20 14:05:10|11952.56|11952.56|11952.77|11952.77|11952.77|11952.77|11952.56|11952.56|0
1632146720000|2021-09-20 14:05:20|11953.13|11953.13|11952.02|11952.02|11953.13|11953.13|11952.02|11952.02|0
1632146730000|2021-09-20 14:05:30|11951.86|11951.86|11951.52|11951.52|11951.86|11951.86|11951.31|11951.31|0
1632146740000|2021-09-20 14:05:40|11951.6|11951.6|11951.6|11951.6|11951.6|11951.6|11951.6|11951.6|0
1632146750000|2021-09-20 14:05:50|11952.61|11952.61|11953.28|11953.28|11953.28|11953.28|11952.61|11952.61|0
1632146760000|2021-09-20 14:06:00|11954.7|11954.7|11957.26|11957.26|11958.4|11958.4|11954.7|11954.7|0
1632146770000|2021-09-20 14:06:10|11957.43|11957.43|11958.15|11958.15|11958.15|11958.15|11957.43|11957.43|0
1632146780000|2021-09-20 14:06:20|11957.14|11957.14|11954.63|11954.63|11957.14|11957.14|11954.46|11954.46|0
1632146790000|2021-09-20 14:06:30|11954.41|11954.41|11954.41|11954.41|11954.41|11954.41|11954.41|11954.41|0
1632146800000|2021-09-20 14:06:40|11954.06|11954.06|11954.06|11954.06|11954.06|11954.06|11953.05|11953.05|0
1632146810000|2021-09-20 14:06:50|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|0
1632146820000|2021-09-20 14:07:00|11954.67|11954.67|11954.45|11954.45|11954.67|11954.67|11954.45|11954.45|0
1632146830000|2021-09-20 14:07:10|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|0
1632146840000|2021-09-20 14:07:20|11954.7|11954.7|11956.45|11956.45|11957.13|11957.13|11954.7|11954.7|0
1632146850000|2021-09-20 14:07:30|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|11956.81|0
1632146860000|2021-09-20 14:07:40|11957.81|11957.81|11957.22|11957.22|11959.22|11959.22|11957.22|11957.22|0
1632146870000|2021-09-20 14:07:50|11958.45|11958.45|11955.97|11955.97|11958.45|11958.45|11955.97|11955.97|0
1632146880000|2021-09-20 14:08:00|11955.35|11955.35|11954.95|11954.95|11955.68|11955.68|11954.95|11954.95|0
1632146890000|2021-09-20 14:08:10|11954.68|11954.68|11954.44|11954.44|11954.68|11954.68|11954.44|11954.44|0
1632146900000|2021-09-20 14:08:20|11954.28|11954.28|11951.31|11951.31|11954.28|11954.28|11951.31|11951.31|0
1632146910000|2021-09-20 14:08:30|11950.9|11950.9|11950.9|11950.9|11950.9|11950.9|11950.9|11950.9|0
1632146920000|2021-09-20 14:08:40|11951.13|11951.13|11948.07|11948.07|11951.13|11951.13|11947.66|11947.66|0
1632146930000|2021-09-20 14:08:50|11946.84|11946.84|11946.41|11946.41|11946.84|11946.84|11946.2|11946.2|0
1632146940000|2021-09-20 14:09:00|11944.4|11944.4|11943.51|11943.51|11944.4|11944.4|11943.49|11943.49|0
1632146950000|2021-09-20 14:09:10|11943.1|11943.1|11941.61|11941.61|11943.1|11943.1|11941.61|11941.61|0
1632146960000|2021-09-20 14:09:20|11943.84|11943.84|11944.5|11944.5|11944.84|11944.84|11943.84|11943.84|0
1632146970000|2021-09-20 14:09:30|11943.5|11943.5|11942.49|11942.49|11943.5|11943.5|11942.49|11942.49|0
1632146980000|2021-09-20 14:09:40|11942.71|11942.71|11941.01|11941.01|11942.71|11942.71|11940.01|11940.01|0
1632146990000|2021-09-20 14:09:50|11941.23|11941.23|11939.81|11939.81|11941.23|11941.23|11939.81|11939.81|0
1632147000000|2021-09-20 14:10:00|11939.6|11939.6|11943.6|11943.6|11943.6|11943.6|11939.6|11939.6|0
1632147020000|2021-09-20 14:10:20|11943.81|11943.81|11943.86|11943.86|11944.25|11944.25|11943.81|11943.81|0
1632147030000|2021-09-20 14:10:30|11943.43|11943.43|11942.61|11942.61|11943.43|11943.43|11942.61|11942.61|0
1632147040000|2021-09-20 14:10:40|11943.61|11943.61|11944.32|11944.32|11944.32|11944.32|11943.61|11943.61|0
1632147050000|2021-09-20 14:10:50|11945.14|11945.14|11947.8|11947.8|11947.8|11947.8|11945.14|11945.14|0
1632147060000|2021-09-20 14:11:00|11948.06|11948.06|11949.37|11949.37|11950.94|11950.94|11948.06|11948.06|0
1632147070000|2021-09-20 14:11:10|11950.37|11950.37|11948.66|11948.66|11950.37|11950.37|11948.66|11948.66|0
1632147080000|2021-09-20 14:11:20|11948.51|11948.51|11948.43|11948.43|11948.51|11948.51|11948.43|11948.43|0
1632147090000|2021-09-20 14:11:30|11948.26|11948.26|11946.34|11946.34|11948.26|11948.26|11945.11|11945.11|0
1632147100000|2021-09-20 14:11:40|11946.51|11946.51|11946.11|11946.11|11946.51|11946.51|11946.11|11946.11|0
1632147110000|2021-09-20 14:11:50|11946.03|11946.03|11948.04|11948.04|11948.04|11948.04|11946.03|11946.03|0
1632147120000|2021-09-20 14:12:00|11947.8|11947.8|11947.8|11947.8|11947.8|11947.8|11947.56|11947.56|0
1632147130000|2021-09-20 14:12:10|11948.62|11948.62|11950.13|11950.13|11950.13|11950.13|11948.62|11948.62|0
1632147140000|2021-09-20 14:12:20|11950.21|11950.21|11950.21|11950.21|11950.21|11950.21|11950.21|11950.21|0
1632147150000|2021-09-20 14:12:30|11950.62|11950.62|11952.99|11952.99|11952.99|11952.99|11950.62|11950.62|0
1632147160000|2021-09-20 14:12:40|11953.99|11953.99|11953.99|11953.99|11953.99|11953.99|11953.99|11953.99|0
1632147170000|2021-09-20 14:12:50|11953.78|11953.78|11952.56|11952.56|11953.78|11953.78|11952.56|11952.56|0
1632147180000|2021-09-20 14:13:00|11952.63|11952.63|11952.63|11952.63|11952.63|11952.63|11952.63|11952.63|0
1632147190000|2021-09-20 14:13:10|11952.71|11952.71|11952.79|11952.79|11952.79|11952.79|11952.71|11952.71|0
1632147210000|2021-09-20 14:13:30|11953.13|11953.13|11951.43|11951.43|11953.13|11953.13|11951.43|11951.43|0
1632147220000|2021-09-20 14:13:40|11951.36|11951.36|11949.9|11949.9|11951.36|11951.36|11948.9|11948.9|0
1632147230000|2021-09-20 14:13:50|11949.73|11949.73|11949.73|11949.73|11949.73|11949.73|11949.73|11949.73|0
1632147240000|2021-09-20 14:14:00|11949.3|11949.3|11948.86|11948.86|11949.3|11949.3|11948.62|11948.62|0
1632147250000|2021-09-20 14:14:10|11947.63|11947.63|11946.85|11946.85|11947.63|11947.63|11946.85|11946.85|0
1632147260000|2021-09-20 14:14:20|11946.37|11946.37|11944.38|11944.38|11946.37|11946.37|11944.14|11944.14|0
1632147270000|2021-09-20 14:14:30|11944.62|11944.62|11944.21|11944.21|11944.62|11944.62|11944.21|11944.21|0
1632147290000|2021-09-20 14:14:50|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|0
1632147300000|2021-09-20 14:15:00|11943.39|11943.39|11938.71|11938.71|11943.39|11943.39|11938.71|11938.71|0
1632147310000|2021-09-20 14:15:10|11936.7|11936.7|11936.85|11936.85|11936.85|11936.85|11935.36|11935.36|0
1632147320000|2021-09-20 14:15:20|11937.85|11937.85|11937.64|11937.64|11937.85|11937.85|11937.64|11937.64|0
1632147330000|2021-09-20 14:15:30|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|11937.64|11937.64|0
1632147340000|2021-09-20 14:15:40|11939.08|11939.08|11939.08|11939.08|11939.08|11939.08|11939.08|11939.08|0
1632147360000|2021-09-20 14:16:00|11940.3|11940.3|11945.09|11945.09|11945.09|11945.09|11940.3|11940.3|0
1632147370000|2021-09-20 14:16:10|11945.25|11945.25|11948.99|11948.99|11948.99|11948.99|11945.25|11945.25|0
1632147380000|2021-09-20 14:16:20|11949.05|11949.05|11947.82|11947.82|11949.05|11949.05|11947.82|11947.82|0
1632147390000|2021-09-20 14:16:30|11947.99|11947.99|11946.17|11946.17|11947.99|11947.99|11944.57|11944.57|0
1632147400000|2021-09-20 14:16:40|11946.15|11946.15|11946.36|11946.36|11946.36|11946.36|11946.15|11946.15|0
1632147420000|2021-09-20 14:17:00|11943.91|11943.91|11941.64|11941.64|11943.91|11943.91|11941.64|11941.64|0
1632147430000|2021-09-20 14:17:10|11942.87|11942.87|11942.64|11942.64|11942.87|11942.87|11942.64|11942.64|0
1632147440000|2021-09-20 14:17:20|11941.63|11941.63|11941.88|11941.88|11942.43|11942.43|11941.2|11941.2|0
1632147450000|2021-09-20 14:17:30|11941.96|11941.96|11938.68|11938.68|11941.96|11941.96|11938.68|11938.68|0
1632147480000|2021-09-20 14:18:00|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|0
1632147500000|2021-09-20 14:18:20|11937.24|11937.24|11937.24|11937.24|11937.24|11937.24|11937.24|11937.24|0
1632147510000|2021-09-20 14:18:30|11937.6|11937.6|11938.9|11938.9|11938.9|11938.9|11937.6|11937.6|0
1632147520000|2021-09-20 14:18:40|11938.69|11938.69|11939.69|11939.69|11939.69|11939.69|11938.69|11938.69|0
1632147530000|2021-09-20 14:18:50|11938.69|11938.69|11938.69|11938.69|11938.69|11938.69|11938.69|11938.69|0
1632147550000|2021-09-20 14:19:10|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|0
1632147560000|2021-09-20 14:19:20|11938.31|11938.31|11940.06|11940.06|11940.06|11940.06|11938.31|11938.31|0
1632147570000|2021-09-20 14:19:30|11941.06|11941.06|11942.24|11942.24|11942.24|11942.24|11941.06|11941.06|0
1632147580000|2021-09-20 14:19:40|11943.46|11943.46|11946.05|11946.05|11946.05|11946.05|11943.46|11943.46|0
1632147590000|2021-09-20 14:19:50|11946.27|11946.27|11948.08|11948.08|11948.34|11948.34|11946.27|11946.27|0
1632147600000|2021-09-20 14:20:00|11948.21|11948.21|11948.13|11948.13|11948.21|11948.21|11948.13|11948.13|0
1632147620000|2021-09-20 14:20:20|11948.37|11948.37|11948.31|11948.31|11949.62|11949.62|11948.31|11948.31|0
1632147630000|2021-09-20 14:20:30|11948.96|11948.96|11948.96|11948.96|11948.96|11948.96|11948.96|11948.96|0
1632147640000|2021-09-20 14:20:40|11948.75|11948.75|11948.75|11948.75|11948.75|11948.75|11948.75|11948.75|0
1632147660000|2021-09-20 14:21:00|11949.98|11949.98|11952.21|11952.21|11952.21|11952.21|11949.98|11949.98|0
1632147670000|2021-09-20 14:21:10|11951.2|11951.2|11950.95|11950.95|11951.2|11951.2|11950.78|11950.78|0
1632147680000|2021-09-20 14:21:20|11952.18|11952.18|11952.81|11952.81|11952.81|11952.81|11952.18|11952.18|0
1632147690000|2021-09-20 14:21:30|11954.04|11954.04|11956.41|11956.41|11956.41|11956.41|11954.04|11954.04|0
1632147700000|2021-09-20 14:21:40|11956.92|11956.92|11956.56|11956.56|11957.19|11957.19|11956.56|11956.56|0
1632147710000|2021-09-20 14:21:50|11957.79|11957.79|11957.23|11957.23|11957.79|11957.79|11957.02|11957.02|0
1632147720000|2021-09-20 14:22:00|11958.24|11958.24|11955.77|11955.77|11958.24|11958.24|11955.77|11955.77|0
1632147730000|2021-09-20 14:22:10|11955.6|11955.6|11955.33|11955.33|11955.6|11955.6|11955.33|11955.33|0
1632147740000|2021-09-20 14:22:20|11954.33|11954.33|11954.57|11954.57|11954.57|11954.57|11954.33|11954.33|0
1632147750000|2021-09-20 14:22:30|11956.58|11956.58|11955.57|11955.57|11956.58|11956.58|11955.57|11955.57|0
1632147760000|2021-09-20 14:22:40|11954.57|11954.57|11955.57|11955.57|11955.57|11955.57|11954.57|11954.57|0
1632147770000|2021-09-20 14:22:50|11954.35|11954.35|11954.37|11954.37|11954.53|11954.53|11954.18|11954.18|0
1632147790000|2021-09-20 14:23:10|11954.59|11954.59|11957.22|11957.22|11957.22|11957.22|11954.59|11954.59|0
1632147800000|2021-09-20 14:23:20|11958.23|11958.23|11958.64|11958.64|11958.64|11958.64|11958.23|11958.23|0
1632147810000|2021-09-20 14:23:30|11958.56|11958.56|11958.23|11958.23|11958.56|11958.56|11958.02|11958.02|0
1632147820000|2021-09-20 14:23:40|11957.23|11957.23|11956.74|11956.74|11957.23|11957.23|11955.51|11955.51|0
1632147840000|2021-09-20 14:24:00|11956.31|11956.31|11957.83|11957.83|11957.83|11957.83|11956.31|11956.31|0
1632147850000|2021-09-20 14:24:10|11958.23|11958.23|11958.45|11958.45|11958.45|11958.45|11958.23|11958.23|0
1632147870000|2021-09-20 14:24:30|11958.02|11958.02|11957.01|11957.01|11958.02|11958.02|11957.01|11957.01|0
1632147880000|2021-09-20 14:24:40|11957.23|11957.23|11957.23|11957.23|11957.23|11957.23|11957.23|11957.23|0
1632147890000|2021-09-20 14:24:50|11956.75|11956.75|11956.95|11956.95|11957.47|11957.47|11956.75|11956.75|0
1632147910000|2021-09-20 14:25:10|11958.18|11958.18|11956.95|11956.95|11958.18|11958.18|11956.69|11956.69|0
1632147920000|2021-09-20 14:25:20|11956.44|11956.44|11956.32|11956.32|11956.63|11956.63|11956.32|11956.32|0
1632147930000|2021-09-20 14:25:30|11954.27|11954.27|11952.65|11952.65|11954.27|11954.27|11952.65|11952.65|0
1632147940000|2021-09-20 14:25:40|11951.65|11951.65|11951.65|11951.65|11951.65|11951.65|11951.65|11951.65|0
1632147950000|2021-09-20 14:25:50|11950.83|11950.83|11951.24|11951.24|11951.24|11951.24|11950.83|11950.83|0
1632147960000|2021-09-20 14:26:00|11950.78|11950.78|11950.78|11950.78|11950.78|11950.78|11950.78|11950.78|0
1632147970000|2021-09-20 14:26:10|11951.19|11951.19|11951.4|11951.4|11951.4|11951.4|11951.19|11951.19|0
1632147980000|2021-09-20 14:26:20|11952.63|11952.63|11952.63|11952.63|11952.63|11952.63|11952.63|11952.63|0
1632147990000|2021-09-20 14:26:30|11952.87|11952.87|11955.1|11955.1|11955.1|11955.1|11952.87|11952.87|0
1632148000000|2021-09-20 14:26:40|11954.1|11954.1|11954.1|11954.1|11954.1|11954.1|11954.1|11954.1|0
1632148010000|2021-09-20 14:26:50|11952.87|11952.87|11951.64|11951.64|11952.87|11952.87|11951.64|11951.64|0
1632148020000|2021-09-20 14:27:00|11951.12|11951.12|11952.27|11952.27|11952.34|11952.34|11951.12|11951.12|0
1632148030000|2021-09-20 14:27:10|11952|11952|11952.66|11952.66|11952.66|11952.66|11951.43|11951.43|0
1632148040000|2021-09-20 14:27:20|11952.58|11952.58|11952.22|11952.22|11952.58|11952.58|11952.22|11952.22|0
1632148060000|2021-09-20 14:27:40|11953.23|11953.23|11954.35|11954.35|11954.35|11954.35|11953.23|11953.23|0
1632148070000|2021-09-20 14:27:50|11954.66|11954.66|11954.87|11954.87|11954.87|11954.87|11954.66|11954.66|0
1632148080000|2021-09-20 14:28:00|11955.21|11955.21|11958.54|11958.54|11958.54|11958.54|11955.21|11955.21|0
1632148090000|2021-09-20 14:28:10|11958.76|11958.76|11959.84|11959.84|11959.84|11959.84|11958.76|11958.76|0
1632148100000|2021-09-20 14:28:20|11958.61|11958.61|11957.61|11957.61|11958.61|11958.61|11957.61|11957.61|0
1632148110000|2021-09-20 14:28:30|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|11957.2|0
1632148120000|2021-09-20 14:28:40|11957.61|11957.61|11959.25|11959.25|11959.25|11959.25|11957.61|11957.61|0
1632148130000|2021-09-20 14:28:50|11958.84|11958.84|11958.94|11958.94|11959.16|11959.16|11958.84|11958.84|0
1632148140000|2021-09-20 14:29:00|11958.86|11958.86|11957.64|11957.64|11958.86|11958.86|11957.64|11957.64|0
1632148150000|2021-09-20 14:29:10|11957.29|11957.29|11958.29|11958.29|11958.29|11958.29|11957.29|11957.29|0
1632148160000|2021-09-20 14:29:20|11958.53|11958.53|11958.6|11958.6|11958.6|11958.6|11958.37|11958.37|0
1632148170000|2021-09-20 14:29:30|11959.6|11959.6|11961.39|11961.39|11961.39|11961.39|11959.6|11959.6|0
1632148190000|2021-09-20 14:29:50|11960.57|11960.57|11960.57|11960.57|11960.57|11960.57|11960.57|11960.57|0
1632148200000|2021-09-20 14:30:00|11959.16|11959.16|11958.74|11958.74|11959.16|11959.16|11958.74|11958.74|0
1632148210000|2021-09-20 14:30:10|11958.57|11958.57|11958.57|11958.57|11958.57|11958.57|11958.57|11958.57|0
1632148220000|2021-09-20 14:30:20|11957.56|11957.56|11958.92|11958.92|11958.92|11958.92|11956.91|11956.91|0
1632148240000|2021-09-20 14:30:40|11959.28|11959.28|11962.27|11962.27|11962.68|11962.68|11959.28|11959.28|0
1632148250000|2021-09-20 14:30:50|11962.79|11962.79|11967.27|11967.27|11967.27|11967.27|11962.79|11962.79|0
1632148260000|2021-09-20 14:31:00|11967.98|11967.98|11966.77|11966.77|11967.98|11967.98|11966.57|11966.57|0
1632148270000|2021-09-20 14:31:10|11967.78|11967.78|11968.18|11968.18|11968.18|11968.18|11967.78|11967.78|0
1632148280000|2021-09-20 14:31:20|11967.57|11967.57|11967.02|11967.02|11967.73|11967.73|11967.02|11967.02|0
1632148290000|2021-09-20 14:31:30|11966.66|11966.66|11963.85|11963.85|11966.66|11966.66|11963.85|11963.85|0
1632148300000|2021-09-20 14:31:40|11964.02|11964.02|11962.79|11962.79|11964.02|11964.02|11962.79|11962.79|0
1632148310000|2021-09-20 14:31:50|11962.74|11962.74|11962.48|11962.48|11962.74|11962.74|11962.48|11962.48|0
1632148320000|2021-09-20 14:32:00|11962.22|11962.22|11963.99|11963.99|11963.99|11963.99|11962.22|11962.22|0
1632148330000|2021-09-20 14:32:10|11965.22|11965.22|11966.39|11966.39|11966.63|11966.63|11965.22|11965.22|0
1632148340000|2021-09-20 14:32:20|11965.98|11965.98|11963.92|11963.92|11965.98|11965.98|11963.92|11963.92|0
1632148350000|2021-09-20 14:32:30|11963.75|11963.75|11962.5|11962.5|11963.75|11963.75|11962.5|11962.5|0
1632148360000|2021-09-20 14:32:40|11963.51|11963.51|11963.07|11963.07|11963.51|11963.51|11963.07|11963.07|0
1632148370000|2021-09-20 14:32:50|11963.43|11963.43|11963.43|11963.43|11963.43|11963.43|11963.43|11963.43|0
1632148380000|2021-09-20 14:33:00|11963.64|11963.64|11963.86|11963.86|11963.86|11963.86|11963.64|11963.64|0
1632148390000|2021-09-20 14:33:10|11962.86|11962.86|11962.86|11962.86|11962.86|11962.86|11962.86|11962.86|0
1632148400000|2021-09-20 14:33:20|11962.69|11962.69|11962.47|11962.47|11962.69|11962.69|11962.26|11962.26|0
1632148410000|2021-09-20 14:33:30|11961.24|11961.24|11959.85|11959.85|11962.04|11962.04|11959.85|11959.85|0
1632148420000|2021-09-20 14:33:40|11959.5|11959.5|11958.87|11958.87|11959.5|11959.5|11958.87|11958.87|0
1632148430000|2021-09-20 14:33:50|11958.46|11958.46|11958.46|11958.46|11958.46|11958.46|11958.46|11958.46|0
1632148440000|2021-09-20 14:34:00|11957.95|11957.95|11957.87|11957.87|11957.95|11957.95|11957.87|11957.87|0
1632148460000|2021-09-20 14:34:20|11958.87|11958.87|11964.61|11964.61|11964.61|11964.61|11958.87|11958.87|0
1632148480000|2021-09-20 14:34:40|11964.53|11964.53|11967.81|11967.81|11967.81|11967.81|11964.53|11964.53|0
1632148490000|2021-09-20 14:34:50|11968.63|11968.63|11968.52|11968.52|11968.63|11968.63|11968.22|11968.22|0
1632148500000|2021-09-20 14:35:00|11969.03|11969.03|11970.7|11970.7|11970.7|11970.7|11969.03|11969.03|0
1632148510000|2021-09-20 14:35:10|11969.69|11969.69|11970.75|11970.75|11970.75|11970.75|11969.61|11969.61|0
1632148520000|2021-09-20 14:35:20|11970.96|11970.96|11971.83|11971.83|11971.83|11971.83|11970.96|11970.96|0
1632148530000|2021-09-20 14:35:30|11972|11972|11973.75|11973.75|11973.75|11973.75|11972|11972|0
1632148540000|2021-09-20 14:35:40|11974.15|11974.15|11974.15|11974.15|11974.15|11974.15|11974.15|11974.15|0
1632148550000|2021-09-20 14:35:50|11973.92|11973.92|11975.5|11975.5|11976.51|11976.51|11973.92|11973.92|0
1632148560000|2021-09-20 14:36:00|11975.94|11975.94|11975.53|11975.53|11975.94|11975.94|11975.53|11975.53|0
1632148570000|2021-09-20 14:36:10|11975.74|11975.74|11975.74|11975.74|11975.74|11975.74|11975.74|11975.74|0
1632148580000|2021-09-20 14:36:20|11975.87|11975.87|11975.87|11975.87|11975.87|11975.87|11975.87|11975.87|0
1632148590000|2021-09-20 14:36:30|11974.64|11974.64|11974.81|11974.81|11974.81|11974.81|11974.64|11974.64|0
1632148610000|2021-09-20 14:36:50|11974.65|11974.65|11975.67|11975.67|11975.67|11975.67|11974.44|11974.44|0
1632148620000|2021-09-20 14:37:00|11975.75|11975.75|11975.75|11975.75|11975.75|11975.75|11975.75|11975.75|0
1632148630000|2021-09-20 14:37:10|11975.96|11975.96|11977.11|11977.11|11977.11|11977.11|11975.96|11975.96|0
1632148640000|2021-09-20 14:37:20|11978.12|11978.12|11977.96|11977.96|11978.12|11978.12|11977.96|11977.96|0
1632148650000|2021-09-20 14:37:30|11977.72|11977.72|11976.71|11976.71|11977.72|11977.72|11976.71|11976.71|0
1632148670000|2021-09-20 14:37:50|11976.54|11976.54|11976.33|11976.33|11976.54|11976.54|11976.33|11976.33|0
1632148680000|2021-09-20 14:38:00|11975.92|11975.92|11976.79|11976.79|11976.79|11976.79|11975.92|11975.92|0
1632148690000|2021-09-20 14:38:10|11976.38|11976.38|11976.63|11976.63|11976.63|11976.63|11976.22|11976.22|0
1632148710000|2021-09-20 14:38:30|11976.22|11976.22|11975.72|11975.72|11976.81|11976.81|11975.72|11975.72|0
1632148720000|2021-09-20 14:38:40|11975.5|11975.5|11976.99|11976.99|11976.99|11976.99|11975.5|11975.5|0
1632148730000|2021-09-20 14:38:50|11977.29|11977.29|11977.29|11977.29|11977.29|11977.29|11977.29|11977.29|0
1632148740000|2021-09-20 14:39:00|11976.29|11976.29|11978.65|11978.65|11978.65|11978.65|11976.07|11976.07|0
1632148770000|2021-09-20 14:39:30|11978.81|11978.81|11979.62|11979.62|11979.62|11979.62|11978.81|11978.81|0
1632148780000|2021-09-20 14:39:40|11980.63|11980.63|11980.98|11980.98|11980.98|11980.98|11980.63|11980.63|0
1632148790000|2021-09-20 14:39:50|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|0
1632148810000|2021-09-20 14:40:10|11982.01|11982.01|11978.58|11978.58|11982.01|11982.01|11978.58|11978.58|0
1632148820000|2021-09-20 14:40:20|11978.37|11978.37|11978.2|11978.2|11978.37|11978.37|11978.2|11978.2|0
1632148830000|2021-09-20 14:40:30|11977.72|11977.72|11977.72|11977.72|11977.72|11977.72|11976.71|11976.71|0
1632148840000|2021-09-20 14:40:40|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|0
1632148850000|2021-09-20 14:40:50|11976.51|11976.51|11976.76|11976.76|11977.22|11977.22|11976.51|11976.51|0
1632148860000|2021-09-20 14:41:00|11977|11977|11979.63|11979.63|11979.63|11979.63|11977|11977|0
1632148870000|2021-09-20 14:41:10|11978.63|11978.63|11978.63|11978.63|11978.63|11978.63|11978.63|11978.63|0
1632148880000|2021-09-20 14:41:20|11978.19|11978.19|11978.36|11978.36|11978.36|11978.36|11978.19|11978.19|0
1632148890000|2021-09-20 14:41:30|11977.35|11977.35|11977.35|11977.35|11977.35|11977.35|11977.35|11977.35|0
1632148920000|2021-09-20 14:42:00|11978.71|11978.71|11980.6|11980.6|11980.6|11980.6|11978.71|11978.71|0
1632148930000|2021-09-20 14:42:10|11981.03|11981.03|11982.41|11982.41|11983.12|11983.12|11981.03|11981.03|0
1632148940000|2021-09-20 14:42:20|11982.54|11982.54|11982.54|11982.54|11982.54|11982.54|11982.54|11982.54|0
1632148950000|2021-09-20 14:42:30|11982.76|11982.76|11984.1|11984.1|11984.1|11984.1|11982.76|11982.76|0
1632148960000|2021-09-20 14:42:40|11984.28|11984.28|11984.28|11984.28|11984.28|11984.28|11984.28|11984.28|0
1632148970000|2021-09-20 14:42:50|11984.2|11984.2|11984.24|11984.24|11984.24|11984.24|11984.2|11984.2|0
1632148990000|2021-09-20 14:43:10|11984.51|11984.51|11984.18|11984.18|11984.51|11984.51|11984.18|11984.18|0
1632149000000|2021-09-20 14:43:20|11983.91|11983.91|11983.91|11983.91|11983.91|11983.91|11983.91|11983.91|0
1632149010000|2021-09-20 14:43:30|11982.91|11982.91|11982.88|11982.88|11982.91|11982.91|11982.64|11982.64|0
1632149020000|2021-09-20 14:43:40|11983.39|11983.39|11982.39|11982.39|11983.39|11983.39|11982.39|11982.39|0
1632149030000|2021-09-20 14:43:50|11981.57|11981.57|11981.57|11981.57|11981.57|11981.57|11981.57|11981.57|0
1632149040000|2021-09-20 14:44:00|11981.98|11981.98|11981.98|11981.98|11981.98|11981.98|11981.98|11981.98|0
1632149060000|2021-09-20 14:44:20|11982.06|11982.06|11979.53|11979.53|11982.06|11982.06|11979.53|11979.53|0
1632149070000|2021-09-20 14:44:30|11979.26|11979.26|11979.48|11979.48|11979.48|11979.48|11979.26|11979.26|0
1632149080000|2021-09-20 14:44:40|11978.96|11978.96|11978.63|11978.63|11978.96|11978.96|11978.63|11978.63|0
1632149100000|2021-09-20 14:45:00|11979.64|11979.64|11979.45|11979.45|11979.64|11979.64|11979.37|11979.37|0
1632149110000|2021-09-20 14:45:10|11978.44|11978.44|11978.44|11978.44|11978.44|11978.44|11978.44|11978.44|0
1632149120000|2021-09-20 14:45:20|11978.6|11978.6|11976.37|11976.37|11979.61|11979.61|11976.37|11976.37|0
1632149130000|2021-09-20 14:45:30|11975.93|11975.93|11974.18|11974.18|11975.93|11975.93|11974.18|11974.18|0
1632149140000|2021-09-20 14:45:40|11973.36|11973.36|11972.25|11972.25|11973.36|11973.36|11971.02|11971.02|0
1632149150000|2021-09-20 14:45:50|11971.89|11971.89|11971.81|11971.81|11971.89|11971.89|11971.81|11971.81|0
1632149160000|2021-09-20 14:46:00|11972.22|11972.22|11971.6|11971.6|11972.22|11972.22|11971.6|11971.6|0
1632149170000|2021-09-20 14:46:10|11972.03|11972.03|11970.8|11970.8|11972.03|11972.03|11970.8|11970.8|0
1632149190000|2021-09-20 14:46:30|11971.21|11971.21|11972.21|11972.21|11972.21|11972.21|11971.21|11971.21|0
1632149200000|2021-09-20 14:46:40|11970.99|11970.99|11970.58|11970.58|11970.99|11970.99|11970.58|11970.58|0
1632149240000|2021-09-20 14:47:20|11970.8|11970.8|11971.25|11971.25|11971.25|11971.25|11970.8|11970.8|0
1632149250000|2021-09-20 14:47:30|11971.07|11971.07|11969.84|11969.84|11971.07|11971.07|11969.84|11969.84|0
1632149260000|2021-09-20 14:47:40|11972.3|11972.3|11973.3|11973.3|11973.3|11973.3|11972.3|11972.3|0
1632149270000|2021-09-20 14:47:50|11973.71|11973.71|11973.79|11973.79|11973.79|11973.79|11973.71|11973.71|0
1632149280000|2021-09-20 14:48:00|11974.01|11974.01|11974.08|11974.08|11974.08|11974.08|11974.01|11974.01|0
1632149290000|2021-09-20 14:48:10|11973.75|11973.75|11973.75|11973.75|11973.83|11973.83|11973.75|11973.75|0
1632149300000|2021-09-20 14:48:20|11970.29|11970.29|11972.7|11972.7|11972.7|11972.7|11970.29|11970.29|0
1632149310000|2021-09-20 14:48:30|11972.46|11972.46|11972.46|11972.46|11972.46|11972.46|11972.46|11972.46|0
1632149320000|2021-09-20 14:48:40|11972.67|11972.67|11972.67|11972.67|11972.67|11972.67|11972.67|11972.67|0
1632149340000|2021-09-20 14:49:00|11973.08|11973.08|11973.16|11973.16|11973.49|11973.49|11973.08|11973.08|0
1632149350000|2021-09-20 14:49:10|11973.03|11973.03|11972.28|11972.28|11973.03|11973.03|11972.28|11972.28|0
1632149360000|2021-09-20 14:49:20|11971.76|11971.76|11971.55|11971.55|11971.76|11971.76|11971.55|11971.55|0
1632149370000|2021-09-20 14:49:30|11971.31|11971.31|11970.72|11970.72|11971.31|11971.31|11970.67|11970.67|0
1632149380000|2021-09-20 14:49:40|11970.74|11970.74|11970.71|11970.71|11970.74|11970.74|11970.49|11970.49|0
1632149390000|2021-09-20 14:49:50|11969.91|11969.91|11969.18|11969.18|11969.91|11969.91|11969.18|11969.18|0
1632149400000|2021-09-20 14:50:00|11968.97|11968.97|11968.35|11968.35|11968.97|11968.97|11968.35|11968.35|0
1632149410000|2021-09-20 14:50:10|11968.24|11968.24|11968.3|11968.3|11968.3|11968.3|11966.87|11966.87|0
1632149420000|2021-09-20 14:50:20|11967.94|11967.94|11967.42|11967.42|11967.94|11967.94|11967.42|11967.42|0
1632149430000|2021-09-20 14:50:30|11967.83|11967.83|11967.83|11967.83|11967.83|11967.83|11967.83|11967.83|0
1632149440000|2021-09-20 14:50:40|11967.48|11967.48|11967.48|11967.48|11967.72|11967.72|11967.48|11967.48|0
1632149450000|2021-09-20 14:50:50|11967.37|11967.37|11967.29|11967.29|11967.37|11967.37|11967.29|11967.29|0
1632149460000|2021-09-20 14:51:00|11968.52|11968.52|11968.17|11968.17|11968.52|11968.52|11968.17|11968.17|0
1632149490000|2021-09-20 14:51:30|11967.93|11967.93|11967.45|11967.45|11967.93|11967.93|11966.44|11966.44|0
1632149500000|2021-09-20 14:51:40|11967.21|11967.21|11966.72|11966.72|11967.21|11967.21|11966.72|11966.72|0
1632149520000|2021-09-20 14:52:00|11965.95|11965.95|11966.53|11966.53|11966.76|11966.76|11965.87|11965.87|0
1632149530000|2021-09-20 14:52:10|11966.22|11966.22|11967.5|11967.5|11967.5|11967.5|11966.22|11966.22|0
1632149540000|2021-09-20 14:52:20|11966.97|11966.97|11965.57|11965.57|11966.97|11966.97|11965.57|11965.57|0
1632149550000|2021-09-20 14:52:30|11965.36|11965.36|11965.43|11965.43|11965.6|11965.6|11965.36|11965.36|0
1632149560000|2021-09-20 14:52:40|11965.19|11965.19|11965.19|11965.19|11965.19|11965.19|11965.19|11965.19|0
1632149570000|2021-09-20 14:52:50|11966.42|11966.42|11966.42|11966.42|11966.42|11966.42|11966.42|11966.42|0
1632149580000|2021-09-20 14:53:00|11966.58|11966.58|11967.1|11967.1|11967.1|11967.1|11966.15|11966.15|0
1632149590000|2021-09-20 14:53:10|11966.89|11966.89|11967.34|11967.34|11967.34|11967.34|11966.76|11966.76|0
1632149600000|2021-09-20 14:53:20|11967.13|11967.13|11968.14|11968.14|11968.14|11968.14|11967.13|11967.13|0
1632149610000|2021-09-20 14:53:30|11968.35|11968.35|11967.35|11967.35|11968.35|11968.35|11967.35|11967.35|0
1632149620000|2021-09-20 14:53:40|11968.35|11968.35|11968.35|11968.35|11968.35|11968.35|11968.35|11968.35|0
1632149630000|2021-09-20 14:53:50|11967.95|11967.95|11967.95|11967.95|11967.95|11967.95|11967.95|11967.95|0
1632149640000|2021-09-20 14:54:00|11967.81|11967.81|11967.89|11967.89|11967.89|11967.89|11967.81|11967.81|0
1632149660000|2021-09-20 14:54:20|11968.9|11968.9|11970.21|11970.21|11970.34|11970.34|11968.9|11968.9|0
1632149670000|2021-09-20 14:54:30|11970.43|11970.43|11970.43|11970.43|11970.43|11970.43|11970.43|11970.43|0
1632149680000|2021-09-20 14:54:40|11971.43|11971.43|11973.37|11973.37|11973.37|11973.37|11971.43|11971.43|0
1632149690000|2021-09-20 14:54:50|11973.04|11973.04|11974.05|11974.05|11974.05|11974.05|11973.04|11973.04|0
1632149710000|2021-09-20 14:55:10|11973.89|11973.89|11969.79|11969.79|11973.89|11973.89|11969.79|11969.79|0
1632149730000|2021-09-20 14:55:30|11969.55|11969.55|11969.49|11969.49|11969.64|11969.64|11969.41|11969.41|0
1632149740000|2021-09-20 14:55:40|11969.98|11969.98|11969.98|11969.98|11969.98|11969.98|11969.98|11969.98|0
1632149750000|2021-09-20 14:55:50|11968.75|11968.75|11968.34|11968.34|11968.75|11968.75|11968.34|11968.34|0
1632149760000|2021-09-20 14:56:00|11967.34|11967.34|11965.82|11965.82|11967.34|11967.34|11965.33|11965.33|0
1632149770000|2021-09-20 14:56:10|11965.11|11965.11|11963.53|11963.53|11965.11|11965.11|11963.53|11963.53|0
1632149780000|2021-09-20 14:56:20|11962.53|11962.53|11957.41|11957.41|11962.53|11962.53|11957.41|11957.41|0
1632149800000|2021-09-20 14:56:40|11956.76|11956.76|11956.52|11956.52|11956.76|11956.76|11956.52|11956.52|0
1632149810000|2021-09-20 14:56:50|11954.51|11954.51|11954.29|11954.29|11956.52|11956.52|11954.29|11954.29|0
1632149820000|2021-09-20 14:57:00|11954.64|11954.64|11955.65|11955.65|11955.65|11955.65|11954.64|11954.64|0
1632149830000|2021-09-20 14:57:10|11955.49|11955.49|11955.49|11955.49|11955.49|11955.49|11955.49|11955.49|0
1632149840000|2021-09-20 14:57:20|11956.31|11956.31|11956.64|11956.64|11956.64|11956.64|11956.23|11956.23|0
1632149850000|2021-09-20 14:57:30|11957.05|11957.05|11957.05|11957.05|11957.05|11957.05|11957.05|11957.05|0
1632149870000|2021-09-20 14:57:50|11957.2|11957.2|11956.2|11956.2|11957.2|11957.2|11956.2|11956.2|0
1632149880000|2021-09-20 14:58:00|11956.37|11956.37|11955.21|11955.21|11956.37|11956.37|11955.21|11955.21|0
1632149890000|2021-09-20 14:58:10|11955.06|11955.06|11952.9|11952.9|11955.35|11955.35|11952.9|11952.9|0
1632149900000|2021-09-20 14:58:20|11953.91|11953.91|11953.55|11953.55|11953.91|11953.91|11952.68|11952.68|0
1632149910000|2021-09-20 14:58:30|11952.55|11952.55|11954.86|11954.86|11954.86|11954.86|11952.55|11952.55|0
1632149930000|2021-09-20 14:58:50|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11953.45|11953.45|0
1632149940000|2021-09-20 14:59:00|11953.22|11953.22|11952.81|11952.81|11953.22|11953.22|11952.81|11952.81|0
1632149960000|2021-09-20 14:59:20|11954.04|11954.04|11954.43|11954.43|11954.45|11954.45|11953.42|11953.42|0
1632149980000|2021-09-20 14:59:40|11954.26|11954.26|11953.36|11953.36|11954.26|11954.26|11953.36|11953.36|0
1632150000000|2021-09-20 15:00:00|11953.2|11953.2|11954.08|11954.08|11954.43|11954.43|11953.2|11953.2|0
1632150010000|2021-09-20 15:00:10|11954.49|11954.49|11953.4|11953.4|11954.49|11954.49|11953.4|11953.4|0
1632150020000|2021-09-20 15:00:20|11953.13|11953.13|11952.38|11952.38|11953.13|11953.13|11952.38|11952.38|0
1632150030000|2021-09-20 15:00:30|11952.17|11952.17|11951.93|11951.93|11952.17|11952.17|11951.93|11951.93|0
1632150040000|2021-09-20 15:00:40|11951.84|11951.84|11950.8|11950.8|11951.84|11951.84|11950.8|11950.8|0
1632150050000|2021-09-20 15:00:50|11950.59|11950.59|11950.56|11950.56|11950.83|11950.83|11950.56|11950.56|0
1632150060000|2021-09-20 15:01:00|11950.3|11950.3|11950.59|11950.59|11950.73|11950.73|11950.3|11950.3|0
1632150080000|2021-09-20 15:01:20|11951|11951|11951.12|11951.12|11951.53|11951.53|11951|11951|0
1632150090000|2021-09-20 15:01:30|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|11950.95|0
1632150100000|2021-09-20 15:01:40|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|0
1632150110000|2021-09-20 15:01:50|11950.6|11950.6|11949.95|11949.95|11950.82|11950.82|11949.95|11949.95|0
1632150120000|2021-09-20 15:02:00|11950.41|11950.41|11949.9|11949.9|11950.41|11950.41|11949.9|11949.9|0
1632150130000|2021-09-20 15:02:10|11949.68|11949.68|11948.68|11948.68|11949.68|11949.68|11948.68|11948.68|0
1632150140000|2021-09-20 15:02:20|11948.46|11948.46|11949.12|11949.12|11949.2|11949.2|11948.19|11948.19|0
1632150150000|2021-09-20 15:02:30|11949.6|11949.6|11950.6|11950.6|11950.6|11950.6|11949.6|11949.6|0
1632150160000|2021-09-20 15:02:40|11951.12|11951.12|11951.12|11951.12|11951.12|11951.12|11951.12|11951.12|0
1632150170000|2021-09-20 15:02:50|11951.34|11951.34|11951.42|11951.42|11951.42|11951.42|11951.34|11951.34|0
1632150180000|2021-09-20 15:03:00|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|0
1632150190000|2021-09-20 15:03:10|11951.42|11951.42|11951.42|11951.42|11951.42|11951.42|11951.42|11951.42|0
1632150210000|2021-09-20 15:03:30|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|0
1632150230000|2021-09-20 15:03:50|11951.99|11951.99|11952.08|11952.08|11952.08|11952.08|11951.99|11951.99|0
1632150240000|2021-09-20 15:04:00|11952.49|11952.49|11952.9|11952.9|11952.9|11952.9|11952.49|11952.49|0
1632150250000|2021-09-20 15:04:10|11953.07|11953.07|11955.79|11955.79|11955.79|11955.79|11953.07|11953.07|0
1632150260000|2021-09-20 15:04:20|11956.79|11956.79|11957.39|11957.39|11957.39|11957.39|11956.79|11956.79|0
1632150270000|2021-09-20 15:04:30|11957.6|11957.6|11959.24|11959.24|11959.24|11959.24|11957.6|11957.6|0
1632150280000|2021-09-20 15:04:40|11960.25|11960.25|11960.89|11960.89|11960.89|11960.89|11960.25|11960.25|0
1632150300000|2021-09-20 15:05:00|11962.31|11962.31|11961.39|11961.39|11962.31|11962.31|11961.17|11961.17|0
1632150310000|2021-09-20 15:05:10|11961.6|11961.6|11963.09|11963.09|11963.09|11963.09|11961.6|11961.6|0
1632150320000|2021-09-20 15:05:20|11963.26|11963.26|11966.46|11966.46|11966.46|11966.46|11963.26|11963.26|0
1632150330000|2021-09-20 15:05:30|11966.68|11966.68|11966.68|11966.68|11966.68|11966.68|11966.68|11966.68|0
1632150340000|2021-09-20 15:05:40|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|11966.6|0
1632150350000|2021-09-20 15:05:50|11966.36|11966.36|11966.36|11966.36|11966.36|11966.36|11966.36|11966.36|0
1632150360000|2021-09-20 15:06:00|11966.28|11966.28|11966.52|11966.52|11966.52|11966.52|11966.28|11966.28|0
1632150370000|2021-09-20 15:06:10|11965.51|11965.51|11965.73|11965.73|11965.73|11965.73|11965.51|11965.51|0
1632150380000|2021-09-20 15:06:20|11964.5|11964.5|11961.11|11961.11|11964.5|11964.5|11961.11|11961.11|0
1632150390000|2021-09-20 15:06:30|11961.52|11961.52|11961.3|11961.3|11961.52|11961.52|11961.08|11961.08|0
1632150400000|2021-09-20 15:06:40|11961.13|11961.13|11961.59|11961.59|11961.59|11961.59|11961.13|11961.13|0
1632150410000|2021-09-20 15:06:50|11961.12|11961.12|11961.42|11961.42|11961.42|11961.42|11961.12|11961.12|0
1632150420000|2021-09-20 15:07:00|11961.66|11961.66|11962.74|11962.74|11962.74|11962.74|11961.43|11961.43|0
1632150430000|2021-09-20 15:07:10|11961.74|11961.74|11961.97|11961.97|11961.97|11961.97|11961.74|11961.74|0
1632150440000|2021-09-20 15:07:20|11962.12|11962.12|11962.12|11962.12|11962.12|11962.12|11962.12|11962.12|0
1632150460000|2021-09-20 15:07:40|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|11963.12|0
1632150470000|2021-09-20 15:07:50|11963.36|11963.36|11965.42|11965.42|11965.42|11965.42|11963.36|11963.36|0
1632150490000|2021-09-20 15:08:10|11965.27|11965.27|11965.11|11965.11|11965.27|11965.27|11965.11|11965.11|0
1632150500000|2021-09-20 15:08:20|11966.12|11966.12|11966.35|11966.35|11966.35|11966.35|11966.12|11966.12|0
1632150520000|2021-09-20 15:08:40|11965.35|11965.35|11965.56|11965.56|11965.56|11965.56|11965.35|11965.35|0
1632150540000|2021-09-20 15:09:00|11965.35|11965.35|11965.19|11965.19|11965.35|11965.35|11965.19|11965.19|0
1632150550000|2021-09-20 15:09:10|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|0
1632150560000|2021-09-20 15:09:20|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|0
1632150570000|2021-09-20 15:09:30|11963.56|11963.56|11963.48|11963.48|11963.56|11963.56|11963.48|11963.48|0
1632150580000|2021-09-20 15:09:40|11964.49|11964.49|11963.48|11963.48|11964.49|11964.49|11963.48|11963.48|0
1632150590000|2021-09-20 15:09:50|11963.31|11963.31|11963.31|11963.31|11963.31|11963.31|11963.31|11963.31|0
1632150600000|2021-09-20 15:10:00|11963.36|11963.36|11963.77|11963.77|11963.77|11963.77|11963.36|11963.36|0
1632150610000|2021-09-20 15:10:10|11962.77|11962.77|11963.01|11963.01|11963.01|11963.01|11962.77|11962.77|0
1632150620000|2021-09-20 15:10:20|11961.78|11961.78|11963.01|11963.01|11963.01|11963.01|11961.78|11961.78|0
1632150660000|2021-09-20 15:11:00|11963.22|11963.22|11964.23|11964.23|11964.23|11964.23|11963.22|11963.22|0
1632150680000|2021-09-20 15:11:20|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|11965.46|0
1632150690000|2021-09-20 15:11:30|11965.81|11965.81|11965.81|11965.81|11965.81|11965.81|11965.81|11965.81|0
1632150700000|2021-09-20 15:11:40|11966.29|11966.29|11966.53|11966.53|11966.53|11966.53|11966.29|11966.29|0
1632150710000|2021-09-20 15:11:50|11966.77|11966.77|11966.21|11966.21|11966.77|11966.77|11966.05|11966.05|0
1632150720000|2021-09-20 15:12:00|11964.98|11964.98|11965.46|11965.46|11965.46|11965.46|11964.98|11964.98|0
1632150730000|2021-09-20 15:12:10|11965.81|11965.81|11965.57|11965.57|11965.81|11965.81|11965.57|11965.57|0
1632150740000|2021-09-20 15:12:20|11965.33|11965.33|11964.33|11964.33|11965.33|11965.33|11964.33|11964.33|0
1632150750000|2021-09-20 15:12:30|11964.67|11964.67|11966.61|11966.61|11966.61|11966.61|11964.67|11964.67|0
1632150760000|2021-09-20 15:12:40|11967.61|11967.61|11967.61|11967.61|11967.61|11967.61|11967.61|11967.61|0
1632150770000|2021-09-20 15:12:50|11967.26|11967.26|11966.99|11966.99|11967.26|11967.26|11966.99|11966.99|0
1632150790000|2021-09-20 15:13:10|11968|11968|11968.17|11968.17|11968.17|11968.17|11967.76|11967.76|0
1632150800000|2021-09-20 15:13:20|11967.16|11967.16|11968.99|11968.99|11968.99|11968.99|11967.16|11967.16|0
1632150810000|2021-09-20 15:13:30|11969.34|11969.34|11969.34|11969.34|11969.34|11969.34|11969.34|11969.34|0
1632150820000|2021-09-20 15:13:40|11970.35|11970.35|11973.36|11973.36|11973.36|11973.36|11970.35|11970.35|0
1632150830000|2021-09-20 15:13:50|11973.58|11973.58|11973.64|11973.64|11973.64|11973.64|11972.57|11972.57|0
1632150840000|2021-09-20 15:14:00|11973.49|11973.49|11973.22|11973.22|11973.49|11973.49|11973.22|11973.22|0
1632150860000|2021-09-20 15:14:20|11972.86|11972.86|11971.86|11971.86|11972.86|11972.86|11971.86|11971.86|0
1632150870000|2021-09-20 15:14:30|11970.45|11970.45|11970.09|11970.09|11970.45|11970.45|11970.09|11970.09|0
1632150880000|2021-09-20 15:14:40|11973.11|11973.11|11974.11|11974.11|11974.11|11974.11|11973.11|11973.11|0
1632150890000|2021-09-20 15:14:50|11973.11|11973.11|11973.46|11973.46|11973.46|11973.46|11973.11|11973.11|0
1632150900000|2021-09-20 15:15:00|11973.63|11973.63|11974.42|11974.42|11974.42|11974.42|11973.63|11973.63|0
1632150920000|2021-09-20 15:15:20|11973.41|11973.41|11972.18|11972.18|11973.41|11973.41|11972.18|11972.18|0
1632150950000|2021-09-20 15:15:50|11972.42|11972.42|11972.66|11972.66|11972.66|11972.66|11972.42|11972.42|0
1632150960000|2021-09-20 15:16:00|11972.42|11972.42|11972.05|11972.05|11972.42|11972.42|11972.05|11972.05|0
1632150990000|2021-09-20 15:16:30|11971.92|11971.92|11971.92|11971.92|11971.92|11971.92|11971.92|11971.92|0
1632151010000|2021-09-20 15:16:50|11972.27|11972.27|11972.27|11972.27|11972.27|11972.27|11972.27|11972.27|0
1632151020000|2021-09-20 15:17:00|11972.68|11972.68|11972.82|11972.82|11972.82|11972.82|11972.61|11972.61|0
1632151040000|2021-09-20 15:17:20|11972.95|11972.95|11972.95|11972.95|11972.95|11972.95|11972.95|11972.95|0
1632151050000|2021-09-20 15:17:30|11972.6|11972.6|11972.6|11972.6|11972.6|11972.6|11972.6|11972.6|0
1632151060000|2021-09-20 15:17:40|11972.82|11972.82|11972.82|11972.82|11972.82|11972.82|11972.82|11972.82|0
1632151070000|2021-09-20 15:17:50|11972.74|11972.74|11972.74|11972.74|11972.74|11972.74|11972.74|11972.74|0
1632151080000|2021-09-20 15:18:00|11972.82|11972.82|11972.82|11972.82|11972.82|11972.82|11972.82|11972.82|0
1632151090000|2021-09-20 15:18:10|11973.03|11973.03|11972.39|11972.39|11973.03|11973.03|11972.39|11972.39|0
1632151110000|2021-09-20 15:18:30|11971.38|11971.38|11971.38|11971.38|11971.38|11971.38|11971.38|11971.38|0
1632151140000|2021-09-20 15:19:00|11971.46|11971.46|11971.46|11971.46|11971.46|11971.46|11971.46|11971.46|0
1632151150000|2021-09-20 15:19:10|11971.62|11971.62|11971.35|11971.35|11971.62|11971.62|11971|11971|0
1632151160000|2021-09-20 15:19:20|11972.35|11972.35|11972.35|11972.35|11972.35|11972.35|11972.35|11972.35|0
1632151170000|2021-09-20 15:19:30|11972.27|11972.27|11972.2|11972.2|11972.27|11972.27|11972.2|11972.2|0
1632151200000|2021-09-20 15:20:00|11972.05|11972.05|11973.05|11973.05|11973.05|11973.05|11972.05|11972.05|0
1632151210000|2021-09-20 15:20:10|11973.41|11973.41|11973.41|11973.41|11973.41|11973.41|11973.41|11973.41|0
1632151220000|2021-09-20 15:20:20|11973.71|11973.71|11973.71|11973.71|11973.71|11973.71|11973.71|11973.71|0
1632151230000|2021-09-20 15:20:30|11973.47|11973.47|11973.47|11973.47|11973.47|11973.47|11973.47|11973.47|0
1632151250000|2021-09-20 15:20:50|11973.82|11973.82|11973.82|11973.82|11973.82|11973.82|11973.82|11973.82|0
1632151260000|2021-09-20 15:21:00|11974.01|11974.01|11973.71|11973.71|11974.01|11974.01|11973.71|11973.71|0
1632151280000|2021-09-20 15:21:20|11973.92|11973.92|11975.37|11975.37|11975.37|11975.37|11973.92|11973.92|0
1632151290000|2021-09-20 15:21:30|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|0
1632151300000|2021-09-20 15:21:40|11974.01|11974.01|11973.85|11973.85|11974.01|11974.01|11973.85|11973.85|0
1632151310000|2021-09-20 15:21:50|11973.77|11973.77|11972.6|11972.6|11973.83|11973.83|11972.6|11972.6|0
1632151320000|2021-09-20 15:22:00|11971.59|11971.59|11970.85|11970.85|11971.59|11971.59|11970.85|11970.85|0
1632151340000|2021-09-20 15:22:20|11970.63|11970.63|11970.63|11970.63|11970.63|11970.63|11970.63|11970.63|0
1632151350000|2021-09-20 15:22:30|11970.23|11970.23|11970.15|11970.15|11970.23|11970.23|11970.15|11970.15|0
1632151380000|2021-09-20 15:23:00|11971.15|11971.15|11971.15|11971.15|11971.15|11971.15|11971.15|11971.15|0
1632151390000|2021-09-20 15:23:10|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|11971.32|0
1632151410000|2021-09-20 15:23:30|11971.15|11971.15|11970.74|11970.74|11971.15|11971.15|11970.74|11970.74|0
1632151420000|2021-09-20 15:23:40|11970.91|11970.91|11971.12|11971.12|11971.12|11971.12|11970.91|11970.91|0
1632151430000|2021-09-20 15:23:50|11970.76|11970.76|11971.77|11971.77|11971.77|11971.77|11970.76|11970.76|0
1632151440000|2021-09-20 15:24:00|11971.53|11971.53|11971.29|11971.29|11971.53|11971.53|11971.05|11971.05|0
1632151450000|2021-09-20 15:24:10|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|11970.29|0
1632151460000|2021-09-20 15:24:20|11970.36|11970.36|11970.98|11970.98|11971.14|11971.14|11970.36|11970.36|0
1632151480000|2021-09-20 15:24:40|11971.34|11971.34|11971.34|11971.34|11971.34|11971.34|11971.34|11971.34|0
1632151490000|2021-09-20 15:24:50|11971.56|11971.56|11970.2|11970.2|11971.56|11971.56|11970.2|11970.2|0
1632151500000|2021-09-20 15:25:00|11969.98|11969.98|11967.75|11967.75|11969.98|11969.98|11967.75|11967.75|0
1632151510000|2021-09-20 15:25:10|11968.1|11968.1|11969.55|11969.55|11969.55|11969.55|11968.1|11968.1|0
1632151520000|2021-09-20 15:25:20|11970.55|11970.55|11970.77|11970.77|11970.77|11970.77|11970.55|11970.55|0
1632151530000|2021-09-20 15:25:30|11972|11972|11973.17|11973.17|11973.17|11973.17|11972|11972|0
1632151540000|2021-09-20 15:25:40|11973.25|11973.25|11973.46|11973.46|11973.46|11973.46|11973.25|11973.25|0
1632151550000|2021-09-20 15:25:50|11973.7|11973.7|11974.82|11974.82|11974.82|11974.82|11973.7|11973.7|0
1632151560000|2021-09-20 15:26:00|11975|11975|11973.72|11973.72|11975.17|11975.17|11973.72|11973.72|0
1632151580000|2021-09-20 15:26:20|11973.64|11973.64|11973.47|11973.47|11973.64|11973.64|11973.29|11973.29|0
1632151590000|2021-09-20 15:26:30|11974.7|11974.7|11974.7|11974.7|11974.7|11974.7|11974.7|11974.7|0
1632151600000|2021-09-20 15:26:40|11974.29|11974.29|11972.64|11972.64|11974.29|11974.29|11972.64|11972.64|0
1632151610000|2021-09-20 15:26:50|11972.56|11972.56|11970.41|11970.41|11972.56|11972.56|11969.18|11969.18|0
1632151630000|2021-09-20 15:27:10|11971.41|11971.41|11971.03|11971.03|11971.41|11971.41|11969.83|11969.83|0
1632151640000|2021-09-20 15:27:20|11970.03|11970.03|11969.27|11969.27|11970.03|11970.03|11969.27|11969.27|0
1632151650000|2021-09-20 15:27:30|11969.23|11969.23|11968.7|11968.7|11969.23|11969.23|11968.7|11968.7|0
1632151660000|2021-09-20 15:27:40|11968.83|11968.83|11968.61|11968.61|11968.83|11968.83|11968.61|11968.61|0
1632151680000|2021-09-20 15:28:00|11968.38|11968.38|11967.13|11967.13|11968.38|11968.38|11966.77|11966.77|0
1632151690000|2021-09-20 15:28:10|11967.18|11967.18|11969.41|11969.41|11969.41|11969.41|11967.18|11967.18|0
1632151700000|2021-09-20 15:28:20|11969.65|11969.65|11968.2|11968.2|11969.65|11969.65|11968.2|11968.2|0
1632151710000|2021-09-20 15:28:30|11968.42|11968.42|11968.42|11968.42|11968.42|11968.42|11968.42|11968.42|0
1632151720000|2021-09-20 15:28:40|11968.5|11968.5|11969.91|11969.91|11969.91|11969.91|11968.5|11968.5|0
1632151730000|2021-09-20 15:28:50|11968.91|11968.91|11968.91|11968.91|11968.91|11968.91|11968.91|11968.91|0
1632151740000|2021-09-20 15:29:00|11968.34|11968.34|11967.63|11967.63|11970.21|11970.21|11967.63|11967.63|0
1632151750000|2021-09-20 15:29:10|11967.42|11967.42|11966.83|11966.83|11967.42|11967.42|11966.83|11966.83|0
1632151760000|2021-09-20 15:29:20|11965.6|11965.6|11966.98|11966.98|11966.98|11966.98|11965.6|11965.6|0
1632151770000|2021-09-20 15:29:30|11966.76|11966.76|11968.4|11968.4|11968.64|11968.64|11966.63|11966.63|0
1632151780000|2021-09-20 15:29:40|11968.75|11968.75|11969.93|11969.93|11970.45|11970.45|11968.75|11968.75|0
1632151790000|2021-09-20 15:29:50|11970.1|11970.1|11974.08|11974.08|11975.03|11975.03|11970.1|11970.1|0
1632208500000|2021-09-21 07:15:00|12062.75|12062.75|12059.36|12059.36|12062.75|12062.75|12058.65|12058.65|0
1632208510000|2021-09-21 07:15:10|12059.88|12059.88|12057.58|12057.58|12059.88|12059.88|12057.44|12057.44|0
1632208520000|2021-09-21 07:15:20|12058.81|12058.81|12058.64|12058.64|12058.81|12058.81|12058.64|12058.64|0
1632208530000|2021-09-21 07:15:30|12057.71|12057.71|12057.77|12057.77|12057.77|12057.77|12055.49|12055.49|0
1632208550000|2021-09-21 07:15:50|12058.16|12058.16|12058.85|12058.85|12058.85|12058.85|12058.03|12058.03|0
1632208560000|2021-09-21 07:16:00|12059.09|12059.09|12059.22|12059.22|12059.22|12059.22|12059.09|12059.09|0
1632208570000|2021-09-21 07:16:10|12060.22|12060.22|12060.36|12060.36|12060.87|12060.87|12060.22|12060.22|0
1632208590000|2021-09-21 07:16:30|12060.14|12060.14|12059.97|12059.97|12060.14|12060.14|12059.71|12059.71|0
1632208600000|2021-09-21 07:16:40|12059.8|12059.8|12059.8|12059.8|12059.8|12059.8|12059.8|12059.8|0
1632208610000|2021-09-21 07:16:50|12060.01|12060.01|12062.23|12062.23|12063.24|12063.24|12060.01|12060.01|0
1632208620000|2021-09-21 07:17:00|12062.1|12062.1|12060.88|12060.88|12062.1|12062.1|12060.88|12060.88|0
1632208630000|2021-09-21 07:17:10|12060.8|12060.8|12061.12|12061.12|12061.12|12061.12|12060.8|12060.8|0
1632208640000|2021-09-21 07:17:20|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|0
1632208660000|2021-09-21 07:17:40|12062.94|12062.94|12063.35|12063.35|12064.17|12064.17|12062.94|12062.94|0
1632208680000|2021-09-21 07:18:00|12063|12063|12062.73|12062.73|12063|12063|12062.17|12062.17|0
1632208690000|2021-09-21 07:18:10|12062.44|12062.44|12061.4|12061.4|12062.44|12062.44|12061.4|12061.4|0
1632208700000|2021-09-21 07:18:20|12061.57|12061.57|12063.18|12063.18|12063.18|12063.18|12061.57|12061.57|0
1632208710000|2021-09-21 07:18:30|12063.26|12063.26|12066.41|12066.41|12066.41|12066.41|12063.26|12063.26|0
1632208720000|2021-09-21 07:18:40|12067.96|12067.96|12067.9|12067.9|12068.18|12068.18|12067.66|12067.66|0
1632208730000|2021-09-21 07:18:50|12067.98|12067.98|12067.66|12067.66|12068.19|12068.19|12067.66|12067.66|0
1632208740000|2021-09-21 07:19:00|12067.53|12067.53|12067.53|12067.53|12067.53|12067.53|12067.53|12067.53|0
1632208760000|2021-09-21 07:19:20|12066.53|12066.53|12066.17|12066.17|12066.53|12066.53|12066.17|12066.17|0
1632208770000|2021-09-21 07:19:30|12066.53|12066.53|12067.53|12067.53|12067.53|12067.53|12066.53|12066.53|0
1632208780000|2021-09-21 07:19:40|12068.24|12068.24|12068.24|12068.24|12068.24|12068.24|12068.24|12068.24|0
1632208790000|2021-09-21 07:19:50|12067.9|12067.9|12068.38|12068.38|12068.38|12068.38|12067.9|12067.9|0
1632208800000|2021-09-21 07:20:00|12069.38|12069.38|12070.39|12070.39|12070.39|12070.39|12069.38|12069.38|0
1632208820000|2021-09-21 07:20:20|12071.71|12071.71|12071.71|12071.71|12071.71|12071.71|12071.71|12071.71|0
1632208850000|2021-09-21 07:20:50|12072.23|12072.23|12072.23|12072.23|12072.23|12072.23|12072.23|12072.23|0
1632208860000|2021-09-21 07:21:00|12069.21|12069.21|12069.21|12069.21|12069.21|12069.21|12069.21|12069.21|0
1632208880000|2021-09-21 07:21:20|12071.67|12071.67|12074.39|12074.39|12074.39|12074.39|12071.67|12071.67|0
1632208890000|2021-09-21 07:21:30|12074.15|12074.15|12076.05|12076.05|12076.16|12076.16|12074.15|12074.15|0
1632208900000|2021-09-21 07:21:40|12075.88|12075.88|12076.9|12076.9|12076.9|12076.9|12075.88|12075.88|0
1632208920000|2021-09-21 07:22:00|12077.71|12077.71|12079.57|12079.57|12079.57|12079.57|12077.71|12077.71|0
1632208940000|2021-09-21 07:22:20|12080.03|12080.03|12080.03|12080.03|12080.03|12080.03|12080.03|12080.03|0
1632208950000|2021-09-21 07:22:30|12081.8|12081.8|12081.8|12081.8|12081.8|12081.8|12081.8|12081.8|0
1632208960000|2021-09-21 07:22:40|12084.95|12084.95|12085.11|12085.11|12085.11|12085.11|12084.78|12084.78|0
1632208990000|2021-09-21 07:23:10|12085.27|12085.27|12085.6|12085.6|12085.6|12085.6|12084.87|12084.87|0
1632209000000|2021-09-21 07:23:20|12086.61|12086.61|12087|12087|12088.01|12088.01|12086.61|12086.61|0
1632209010000|2021-09-21 07:23:30|12086.83|12086.83|12086.66|12086.66|12086.83|12086.83|12086.66|12086.66|0
1632209040000|2021-09-21 07:24:00|12086.44|12086.44|12086.3|12086.3|12086.44|12086.44|12085.44|12085.44|0
1632209060000|2021-09-21 07:24:20|12085.07|12085.07|12083.85|12083.85|12085.07|12085.07|12083.85|12083.85|0
1632209080000|2021-09-21 07:24:40|12083.69|12083.69|12084.55|12084.55|12084.55|12084.55|12083.47|12083.47|0
1632209100000|2021-09-21 07:25:00|12081.54|12081.54|12080.07|12080.07|12081.54|12081.54|12079.9|12079.9|0
1632209110000|2021-09-21 07:25:10|12080.72|12080.72|12080.51|12080.51|12080.72|12080.72|12080.51|12080.51|0
1632209120000|2021-09-21 07:25:20|12080.72|12080.72|12081.39|12081.39|12081.39|12081.39|12080.72|12080.72|0
1632209140000|2021-09-21 07:25:40|12080.38|12080.38|12079.15|12079.15|12080.38|12080.38|12079.15|12079.15|0
1632209150000|2021-09-21 07:25:50|12078.72|12078.72|12077.72|12077.72|12078.72|12078.72|12077.72|12077.72|0
1632209160000|2021-09-21 07:26:00|12078.23|12078.23|12076.65|12076.65|12078.23|12078.23|12076.65|12076.65|0
1632209170000|2021-09-21 07:26:10|12076.22|12076.22|12075.21|12075.21|12076.22|12076.22|12075.21|12075.21|0
1632209180000|2021-09-21 07:26:20|12075|12075|12072.98|12072.98|12075.21|12075.21|12072.98|12072.98|0
1632209190000|2021-09-21 07:26:30|12072.85|12072.85|12074.45|12074.45|12074.45|12074.45|12072.85|12072.85|0
1632209200000|2021-09-21 07:26:40|12074.11|12074.11|12074.11|12074.11|12074.11|12074.11|12074.11|12074.11|0
1632209210000|2021-09-21 07:26:50|12073.94|12073.94|12070.92|12070.92|12073.94|12073.94|12070.65|12070.65|0
1632209220000|2021-09-21 07:27:00|12071.26|12071.26|12068.89|12068.89|12071.26|12071.26|12068.89|12068.89|0
1632209230000|2021-09-21 07:27:10|12068.03|12068.03|12067.6|12067.6|12068.03|12068.03|12067.6|12067.6|0
1632209240000|2021-09-21 07:27:20|12066.89|12066.89|12065.45|12065.45|12066.89|12066.89|12065.45|12065.45|0
1632209250000|2021-09-21 07:27:30|12065.18|12065.18|12065.18|12065.18|12065.18|12065.18|12065.18|12065.18|0
1632209270000|2021-09-21 07:27:50|12064.36|12064.36|12064.36|12064.36|12064.36|12064.36|12064.36|12064.36|0
1632209280000|2021-09-21 07:28:00|12064.52|12064.52|12064.52|12064.52|12064.52|12064.52|12064.52|12064.52|0
1632209290000|2021-09-21 07:28:10|12065.04|12065.04|12064.63|12064.63|12065.04|12065.04|12064.63|12064.63|0
1632209300000|2021-09-21 07:28:20|12065.06|12065.06|12064.79|12064.79|12065.06|12065.06|12064.79|12064.79|0
1632209310000|2021-09-21 07:28:30|12064.92|12064.92|12062.65|12062.65|12064.92|12064.92|12062.65|12062.65|0
1632209320000|2021-09-21 07:28:40|12063.87|12063.87|12063.87|12063.87|12063.87|12063.87|12063.87|12063.87|0
1632209330000|2021-09-21 07:28:50|12063.77|12063.77|12063.77|12063.77|12063.77|12063.77|12063.77|12063.77|0
1632209350000|2021-09-21 07:29:10|12063.93|12063.93|12062.93|12062.93|12063.93|12063.93|12062.93|12062.93|0
1632209390000|2021-09-21 07:29:50|12062.46|12062.46|12062.07|12062.07|12062.46|12062.46|12061.65|12061.65|0
1632209400000|2021-09-21 07:30:00|12061.83|12061.83|12063|12063|12063|12063|12061.83|12061.83|0
1632209410000|2021-09-21 07:30:10|12063.24|12063.24|12062.03|12062.03|12063.24|12063.24|12062.03|12062.03|0
1632209420000|2021-09-21 07:30:20|12061.21|12061.21|12061.21|12061.21|12061.21|12061.21|12061.21|12061.21|0
1632209430000|2021-09-21 07:30:30|12062.22|12062.22|12063.71|12063.71|12063.71|12063.71|12062.22|12062.22|0
1632209440000|2021-09-21 07:30:40|12064.23|12064.23|12063.26|12063.26|12064.23|12064.23|12063.26|12063.26|0
1632209450000|2021-09-21 07:30:50|12063.43|12063.43|12063.26|12063.26|12063.43|12063.43|12063.05|12063.05|0
1632209460000|2021-09-21 07:31:00|12062.62|12062.62|12062.86|12062.86|12062.86|12062.86|12062.62|12062.62|0
1632209470000|2021-09-21 07:31:10|12061.85|12061.85|12061.85|12061.85|12061.85|12061.85|12061.85|12061.85|0
1632209480000|2021-09-21 07:31:20|12061.69|12061.69|12061.47|12061.47|12061.69|12061.69|12061.13|12061.13|0
1632209490000|2021-09-21 07:31:30|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|0
1632209500000|2021-09-21 07:31:40|12061.99|12061.99|12061.99|12061.99|12061.99|12061.99|12061.99|12061.99|0
1632209520000|2021-09-21 07:32:00|12062.52|12062.52|12063.75|12063.75|12063.75|12063.75|12062.52|12062.52|0
1632209530000|2021-09-21 07:32:10|12063.58|12063.58|12063.58|12063.58|12063.58|12063.58|12063.58|12063.58|0
1632209540000|2021-09-21 07:32:20|12064.81|12064.81|12066.82|12066.82|12066.82|12066.82|12064.81|12064.81|0
1632209560000|2021-09-21 07:32:40|12067.06|12067.06|12067.06|12067.06|12067.06|12067.06|12067.06|12067.06|0
1632209570000|2021-09-21 07:32:50|12066.88|12066.88|12067.06|12067.06|12067.06|12067.06|12066.88|12066.88|0
1632209580000|2021-09-21 07:33:00|12066.7|12066.7|12066.86|12066.86|12066.86|12066.86|12066.7|12066.7|0
1632209590000|2021-09-21 07:33:10|12067.02|12067.02|12067.02|12067.02|12067.02|12067.02|12067.02|12067.02|0
1632209600000|2021-09-21 07:33:20|12066.75|12066.75|12066.71|12066.71|12066.75|12066.75|12066.3|12066.3|0
1632209610000|2021-09-21 07:33:30|12067.94|12067.94|12067.54|12067.54|12067.94|12067.94|12067.54|12067.54|0
1632209620000|2021-09-21 07:33:40|12067.7|12067.7|12067.7|12067.7|12067.7|12067.7|12067.7|12067.7|0
1632209640000|2021-09-21 07:34:00|12067.3|12067.3|12065.29|12065.29|12067.3|12067.3|12065.29|12065.29|0
1632209650000|2021-09-21 07:34:10|12065.56|12065.56|12064.46|12064.46|12065.56|12065.56|12064.29|12064.29|0
1632209660000|2021-09-21 07:34:20|12064.33|12064.33|12063.62|12063.62|12064.33|12064.33|12063.62|12063.62|0
1632209670000|2021-09-21 07:34:30|12063.21|12063.21|12063.21|12063.21|12063.21|12063.21|12063.21|12063.21|0
1632209690000|2021-09-21 07:34:50|12062.68|12062.68|12062.15|12062.15|12062.68|12062.68|12062.15|12062.15|0
1632209700000|2021-09-21 07:35:00|12060.92|12060.92|12060.4|12060.4|12060.92|12060.92|12060.4|12060.4|0
1632209710000|2021-09-21 07:35:10|12060.19|12060.19|12057.61|12057.61|12060.19|12060.19|12057.61|12057.61|0
1632209720000|2021-09-21 07:35:20|12057.09|12057.09|12057.52|12057.52|12057.52|12057.52|12057.09|12057.09|0
1632209730000|2021-09-21 07:35:30|12057.36|12057.36|12057.19|12057.19|12057.36|12057.36|12057.19|12057.19|0
1632209750000|2021-09-21 07:35:50|12055.96|12055.96|12055.96|12055.96|12055.96|12055.96|12055.96|12055.96|0
1632209760000|2021-09-21 07:36:00|12055.59|12055.59|12055.59|12055.59|12055.59|12055.59|12055.59|12055.59|0
1632209770000|2021-09-21 07:36:10|12055.85|12055.85|12055.85|12055.85|12055.85|12055.85|12055.85|12055.85|0
1632209780000|2021-09-21 07:36:20|12057.08|12057.08|12057.08|12057.08|12057.08|12057.08|12057.08|12057.08|0
1632209790000|2021-09-21 07:36:30|12058.31|12058.31|12060.79|12060.79|12061.2|12061.2|12058.31|12058.31|0
1632209820000|2021-09-21 07:37:00|12060.27|12060.27|12058.46|12058.46|12060.27|12060.27|12058.46|12058.46|0
1632209830000|2021-09-21 07:37:10|12058.29|12058.29|12058.16|12058.16|12058.29|12058.29|12058.16|12058.16|0
1632209840000|2021-09-21 07:37:20|12058.32|12058.32|12058.25|12058.25|12058.32|12058.32|12057.95|12057.95|0
1632209850000|2021-09-21 07:37:30|12059.25|12059.25|12061.26|12061.26|12061.26|12061.26|12059.25|12059.25|0
1632209870000|2021-09-21 07:37:50|12060.25|12060.25|12059.25|12059.25|12060.25|12060.25|12059.25|12059.25|0
1632209880000|2021-09-21 07:38:00|12059.12|12059.12|12058.76|12058.76|12059.12|12059.12|12058.76|12058.76|0
1632209890000|2021-09-21 07:38:10|12058.59|12058.59|12058.53|12058.53|12058.59|12058.59|12058.02|12058.02|0
1632209900000|2021-09-21 07:38:20|12058.36|12058.36|12058.36|12058.36|12058.36|12058.36|12058.36|12058.36|0
1632209910000|2021-09-21 07:38:30|12058.58|12058.58|12056.5|12056.5|12058.74|12058.74|12056.5|12056.5|0
1632209920000|2021-09-21 07:38:40|12055.5|12055.5|12053.93|12053.93|12055.5|12055.5|12053.93|12053.93|0
1632209930000|2021-09-21 07:38:50|12053.06|12053.06|12052.71|12052.71|12053.06|12053.06|12052.71|12052.71|0
1632209940000|2021-09-21 07:39:00|12051.7|12051.7|12052.35|12052.35|12052.35|12052.35|12051.27|12051.27|0
1632209950000|2021-09-21 07:39:10|12053.58|12053.58|12053.58|12053.58|12053.58|12053.58|12053.58|12053.58|0
1632209960000|2021-09-21 07:39:20|12053.6|12053.6|12053.58|12053.58|12053.6|12053.6|12053.58|12053.58|0
1632209970000|2021-09-21 07:39:30|12052.35|12052.35|12051.95|12051.95|12052.35|12052.35|12051.95|12051.95|0
1632209980000|2021-09-21 07:39:40|12051.54|12051.54|12052.35|12052.35|12052.35|12052.35|12051.54|12051.54|0
1632209990000|2021-09-21 07:39:50|12052.01|12052.01|12052.17|12052.17|12052.17|12052.17|12052.01|12052.01|0
1632210000000|2021-09-21 07:40:00|12051.71|12051.71|12050.46|12050.46|12051.71|12051.71|12050.46|12050.46|0
1632210010000|2021-09-21 07:40:10|12049.95|12049.95|12049.95|12049.95|12049.95|12049.95|12049.95|12049.95|0
1632210020000|2021-09-21 07:40:20|12050.11|12050.11|12050.85|12050.85|12050.85|12050.85|12050.11|12050.11|0
1632210030000|2021-09-21 07:40:30|12049.62|12049.62|12049.98|12049.98|12049.98|12049.98|12049.62|12049.62|0
1632210040000|2021-09-21 07:40:40|12049.88|12049.88|12049.42|12049.42|12049.88|12049.88|12049.42|12049.42|0
1632210050000|2021-09-21 07:40:50|12048.19|12048.19|12046.56|12046.56|12048.19|12048.19|12046.56|12046.56|0
1632210060000|2021-09-21 07:41:00|12047.56|12047.56|12047.97|12047.97|12047.97|12047.97|12047.56|12047.56|0
1632210090000|2021-09-21 07:41:30|12048.14|12048.14|12049.31|12049.31|12049.31|12049.31|12048.14|12048.14|0
1632210110000|2021-09-21 07:41:50|12048.91|12048.91|12048.91|12048.91|12048.91|12048.91|12048.91|12048.91|0
1632210120000|2021-09-21 07:42:00|12049.42|12049.42|12049.42|12049.42|12049.42|12049.42|12049.42|12049.42|0
1632210130000|2021-09-21 07:42:10|12049.2|12049.2|12049.44|12049.44|12049.44|12049.44|12049.2|12049.2|0
1632210140000|2021-09-21 07:42:20|12051.45|12051.45|12051.45|12051.45|12051.45|12051.45|12051.45|12051.45|0
1632210170000|2021-09-21 07:42:50|12051.67|12051.67|12051.88|12051.88|12051.88|12051.88|12051.67|12051.67|0
1632210180000|2021-09-21 07:43:00|12052.04|12052.04|12052.04|12052.04|12052.04|12052.04|12052.04|12052.04|0
1632210190000|2021-09-21 07:43:10|12052.38|12052.38|12052.38|12052.38|12052.38|12052.38|12052.38|12052.38|0
1632210220000|2021-09-21 07:43:40|12051.98|12051.98|12053.21|12053.21|12053.21|12053.21|12051.96|12051.96|0
1632210230000|2021-09-21 07:43:50|12053.06|12053.06|12055.31|12055.31|12055.31|12055.31|12053.06|12053.06|0
1632210240000|2021-09-21 07:44:00|12055.47|12055.47|12054.47|12054.47|12055.47|12055.47|12054.47|12054.47|0
1632210260000|2021-09-21 07:44:20|12054.34|12054.34|12054.21|12054.21|12054.34|12054.34|12054.21|12054.21|0
1632210270000|2021-09-21 07:44:30|12053.94|12053.94|12053.68|12053.68|12053.94|12053.94|12053.68|12053.68|0
1632210300000|2021-09-21 07:45:00|12053.75|12053.75|12053.19|12053.19|12053.75|12053.75|12053.06|12053.06|0
1632210310000|2021-09-21 07:45:10|12053.33|12053.33|12054.86|12054.86|12054.86|12054.86|12053.33|12053.33|0
1632210320000|2021-09-21 07:45:20|12053.86|12053.86|12052.18|12052.18|12053.93|12053.93|12052.18|12052.18|0
1632210330000|2021-09-21 07:45:30|12051.94|12051.94|12051.73|12051.73|12051.94|12051.94|12051.73|12051.73|0
1632210340000|2021-09-21 07:45:40|12051.65|12051.65|12051.65|12051.65|12051.65|12051.65|12051.65|12051.65|0
1632210350000|2021-09-21 07:45:50|12052.47|12052.47|12053.14|12053.14|12053.55|12053.55|12052.47|12052.47|0
1632210360000|2021-09-21 07:46:00|12053.01|12053.01|12054.95|12054.95|12054.95|12054.95|12052.87|12052.87|0
1632210370000|2021-09-21 07:46:10|12056.36|12056.36|12057.88|12057.88|12057.88|12057.88|12056.36|12056.36|0
1632210390000|2021-09-21 07:46:30|12055.44|12055.44|12055.44|12055.44|12055.44|12055.44|12055.44|12055.44|0
1632210400000|2021-09-21 07:46:40|12055|12055|12053.85|12053.85|12055|12055|12053.77|12053.77|0
1632210410000|2021-09-21 07:46:50|12052.85|12052.85|12051.49|12051.49|12052.85|12052.85|12051.43|12051.43|0
1632210420000|2021-09-21 07:47:00|12052|12052|12051.6|12051.6|12052|12052|12051.6|12051.6|0
1632210430000|2021-09-21 07:47:10|12051.19|12051.19|12048.57|12048.57|12051.19|12051.19|12048.57|12048.57|0
1632210440000|2021-09-21 07:47:20|12048.21|12048.21|12044.82|12044.82|12048.21|12048.21|12044.82|12044.82|0
1632210450000|2021-09-21 07:47:30|12043.81|12043.81|12043.99|12043.99|12043.99|12043.99|12043.81|12043.81|0
1632210460000|2021-09-21 07:47:40|12044.12|12044.12|12044.25|12044.25|12044.25|12044.25|12044.12|12044.12|0
1632210480000|2021-09-21 07:48:00|12044.08|12044.08|12044.08|12044.08|12044.08|12044.08|12044.08|12044.08|0
1632210500000|2021-09-21 07:48:20|12043.67|12043.67|12044.08|12044.08|12044.08|12044.08|12043.67|12043.67|0
1632210520000|2021-09-21 07:48:40|12043.91|12043.91|12043.74|12043.74|12043.91|12043.91|12043.74|12043.74|0
1632210530000|2021-09-21 07:48:50|12042.51|12042.51|12042.64|12042.64|12042.64|12042.64|12042.51|12042.51|0
1632210540000|2021-09-21 07:49:00|12042.81|12042.81|12042.81|12042.81|12042.81|12042.81|12042.81|12042.81|0
1632210560000|2021-09-21 07:49:20|12041.58|12041.58|12042.81|12042.81|12042.81|12042.81|12041.58|12041.58|0
1632210570000|2021-09-21 07:49:30|12040.8|12040.8|12041.07|12041.07|12041.07|12041.07|12040.8|12040.8|0
1632210580000|2021-09-21 07:49:40|12040.36|12040.36|12039|12039|12040.36|12040.36|12039|12039|0
1632210590000|2021-09-21 07:49:50|12038.83|12038.83|12034.81|12034.81|12038.83|12038.83|12034.81|12034.81|0
1632210600000|2021-09-21 07:50:00|12034.46|12034.46|12034.46|12034.46|12034.46|12034.46|12034.46|12034.46|0
1632210610000|2021-09-21 07:50:10|12034.59|12034.59|12036|12036|12036|12036|12034.59|12034.59|0
1632210620000|2021-09-21 07:50:20|12036.08|12036.08|12033.06|12033.06|12036.08|12036.08|12033.06|12033.06|0
1632210630000|2021-09-21 07:50:30|12033.72|12033.72|12033.72|12033.72|12033.72|12033.72|12033.72|12033.72|0
1632210640000|2021-09-21 07:50:40|12032.71|12032.71|12033.72|12033.72|12033.72|12033.72|12032.71|12032.71|0
1632210650000|2021-09-21 07:50:50|12033.99|12033.99|12033.99|12033.99|12035.22|12035.22|12033.99|12033.99|0
1632210660000|2021-09-21 07:51:00|12034.42|12034.42|12034.2|12034.2|12034.42|12034.42|12034.2|12034.2|0
1632210670000|2021-09-21 07:51:10|12034.61|12034.61|12035.84|12035.84|12035.84|12035.84|12034.61|12034.61|0
1632210680000|2021-09-21 07:51:20|12034.61|12034.61|12034.02|12034.02|12035.02|12035.02|12033.61|12033.61|0
1632210710000|2021-09-21 07:51:50|12033.89|12033.89|12033.89|12033.89|12033.89|12033.89|12033.89|12033.89|0
1632210720000|2021-09-21 07:52:00|12034.23|12034.23|12034.23|12034.23|12034.23|12034.23|12034.23|12034.23|0
1632210730000|2021-09-21 07:52:10|12034.03|12034.03|12034.03|12034.03|12034.03|12034.03|12034.03|12034.03|0
1632210760000|2021-09-21 07:52:40|12033.87|12033.87|12033.71|12033.71|12033.95|12033.95|12033.71|12033.71|0
1632210770000|2021-09-21 07:52:50|12033.3|12033.3|12033.13|12033.13|12033.3|12033.3|12033.13|12033.13|0
1632210780000|2021-09-21 07:53:00|12033.3|12033.3|12033.3|12033.3|12033.3|12033.3|12033.3|12033.3|0
1632210800000|2021-09-21 07:53:20|12033.56|12033.56|12035.23|12035.23|12035.23|12035.23|12033.56|12033.56|0
1632210810000|2021-09-21 07:53:30|12036.24|12036.24|12036.14|12036.14|12036.24|12036.24|12035.97|12035.97|0
1632210820000|2021-09-21 07:53:40|12035.92|12035.92|12036.16|12036.16|12036.16|12036.16|12035.92|12035.92|0
1632210830000|2021-09-21 07:53:50|12035.94|12035.94|12035.94|12035.94|12035.94|12035.94|12035.94|12035.94|0
1632210840000|2021-09-21 07:54:00|12036.59|12036.59|12036.59|12036.59|12036.59|12036.59|12036.59|12036.59|0
1632210850000|2021-09-21 07:54:10|12036.33|12036.33|12036.55|12036.55|12036.55|12036.55|12036.33|12036.33|0
1632210860000|2021-09-21 07:54:20|12035.68|12035.68|12035.68|12035.68|12035.68|12035.68|12035.68|12035.68|0
1632210870000|2021-09-21 07:54:30|12035.47|12035.47|12035.47|12035.47|12035.47|12035.47|12035.47|12035.47|0
1632210920000|2021-09-21 07:55:20|12034.65|12034.65|12038.1|12038.1|12038.75|12038.75|12034.65|12034.65|0
1632210930000|2021-09-21 07:55:30|12037.88|12037.88|12038.29|12038.29|12038.29|12038.29|12037.88|12037.88|0
1632210940000|2021-09-21 07:55:40|12039.51|12039.51|12039.59|12039.59|12039.59|12039.59|12039.51|12039.51|0
1632210960000|2021-09-21 07:56:00|12039.81|12039.81|12039.81|12039.81|12039.81|12039.81|12039.81|12039.81|0
1632210970000|2021-09-21 07:56:10|12042.82|12042.82|12046.51|12046.51|12046.51|12046.51|12042.82|12042.82|0
1632210980000|2021-09-21 07:56:20|12047.51|12047.51|12047.92|12047.92|12047.92|12047.92|12047.51|12047.51|0
1632210990000|2021-09-21 07:56:30|12048.19|12048.19|12049.92|12049.92|12049.92|12049.92|12048.19|12048.19|0
1632211000000|2021-09-21 07:56:40|12050.48|12050.48|12050.48|12050.48|12050.48|12050.48|12050.48|12050.48|0
1632211010000|2021-09-21 07:56:50|12051.02|12051.02|12051.28|12051.28|12051.28|12051.28|12051.02|12051.02|0
1632211020000|2021-09-21 07:57:00|12051.8|12051.8|12054.26|12054.26|12054.26|12054.26|12051.8|12051.8|0
1632211030000|2021-09-21 07:57:10|12054.51|12054.51|12057.2|12057.2|12057.2|12057.2|12054.51|12054.51|0
1632211040000|2021-09-21 07:57:20|12057.27|12057.27|12057.49|12057.49|12057.49|12057.49|12057.27|12057.27|0
1632211050000|2021-09-21 07:57:30|12057.25|12057.25|12057.25|12057.25|12057.25|12057.25|12057.25|12057.25|0
1632211080000|2021-09-21 07:58:00|12057.47|12057.47|12057.47|12057.47|12057.47|12057.47|12057.47|12057.47|0
1632211100000|2021-09-21 07:58:20|12057.23|12057.23|12054.77|12054.77|12057.23|12057.23|12054.77|12054.77|0
1632211120000|2021-09-21 07:58:40|12055.78|12055.78|12055.78|12055.78|12055.78|12055.78|12055.78|12055.78|0
1632211140000|2021-09-21 07:59:00|12055.96|12055.96|12056.15|12056.15|12056.15|12056.15|12055.96|12055.96|0
1632211150000|2021-09-21 07:59:10|12056.31|12056.31|12055.99|12055.99|12056.31|12056.31|12055.99|12055.99|0
1632211170000|2021-09-21 07:59:30|12055.78|12055.78|12056.09|12056.09|12056.09|12056.09|12055.78|12055.78|0
1632211200000|2021-09-21 08:00:00|12055.88|12055.88|12057.76|12057.76|12057.76|12057.76|12055.08|12055.08|0
1632211220000|2021-09-21 08:00:20|12057.36|12057.36|12056.35|12056.35|12057.36|12057.36|12056.35|12056.35|0
1632211250000|2021-09-21 08:00:50|12056.88|12056.88|12056.16|12056.16|12056.88|12056.88|12056.16|12056.16|0
1632211260000|2021-09-21 08:01:00|12055.9|12055.9|12055.9|12055.9|12055.9|12055.9|12055.9|12055.9|0
1632211270000|2021-09-21 08:01:10|12056.25|12056.25|12056.25|12056.25|12056.25|12056.25|12056.25|12056.25|0
1632211280000|2021-09-21 08:01:20|12057.26|12057.26|12059.71|12059.71|12059.71|12059.71|12057.26|12057.26|0
1632211290000|2021-09-21 08:01:30|12060.94|12060.94|12060.94|12060.94|12060.94|12060.94|12060.94|12060.94|0
1632211300000|2021-09-21 08:01:40|12060.74|12060.74|12061|12061|12061|12061|12060.74|12060.74|0
1632211310000|2021-09-21 08:01:50|12061.2|12061.2|12061.2|12061.2|12061.2|12061.2|12061.2|12061.2|0
1632211320000|2021-09-21 08:02:00|12061.72|12061.72|12061.72|12061.72|12061.72|12061.72|12061.72|12061.72|0
1632211330000|2021-09-21 08:02:10|12062.72|12062.72|12063.27|12063.27|12063.27|12063.27|12062.45|12062.45|0
1632211340000|2021-09-21 08:02:20|12063.44|12063.44|12063.44|12063.44|12063.44|12063.44|12063.44|12063.44|0
1632211360000|2021-09-21 08:02:40|12063.27|12063.27|12063.6|12063.6|12063.6|12063.6|12063.06|12063.06|0
1632211380000|2021-09-21 08:03:00|12063.53|12063.53|12063.53|12063.53|12063.53|12063.53|12063.53|12063.53|0
1632211390000|2021-09-21 08:03:10|12063.51|12063.51|12063.25|12063.25|12063.51|12063.51|12063.25|12063.25|0
1632211400000|2021-09-21 08:03:20|12063.24|12063.24|12063.24|12063.24|12063.24|12063.24|12063.24|12063.24|0
1632211410000|2021-09-21 08:03:30|12063.1|12063.1|12062.79|12062.79|12063.1|12063.1|12062.79|12062.79|0
1632211420000|2021-09-21 08:03:40|12062.63|12062.63|12062.63|12062.63|12062.63|12062.63|12062.63|12062.63|0
1632211430000|2021-09-21 08:03:50|12062.46|12062.46|12063.69|12063.69|12063.69|12063.69|12062.46|12062.46|0
1632211440000|2021-09-21 08:04:00|12064.22|12064.22|12064.22|12064.22|12064.22|12064.22|12064.22|12064.22|0
1632211450000|2021-09-21 08:04:10|12063.96|12063.96|12063.96|12063.96|12063.96|12063.96|12063.96|12063.96|0
1632211470000|2021-09-21 08:04:30|12062.95|12062.95|12062.6|12062.6|12062.95|12062.95|12062.43|12062.43|0
1632211480000|2021-09-21 08:04:40|12062.47|12062.47|12062.47|12062.47|12062.47|12062.47|12062.47|12062.47|0
1632211490000|2021-09-21 08:04:50|12062.71|12062.71|12062.71|12062.71|12062.71|12062.71|12062.71|12062.71|0
1632211500000|2021-09-21 08:05:00|12061.7|12061.7|12061.7|12061.7|12061.7|12061.7|12061.7|12061.7|0
1632211510000|2021-09-21 08:05:10|12061.53|12061.53|12061.53|12061.53|12061.53|12061.53|12061.53|12061.53|0
1632211540000|2021-09-21 08:05:40|12061.66|12061.66|12061.66|12061.66|12061.66|12061.66|12061.66|12061.66|0
1632211570000|2021-09-21 08:06:10|12063.89|12063.89|12063.89|12063.89|12063.89|12063.89|12063.89|12063.89|0
1632211590000|2021-09-21 08:06:30|12064.11|12064.11|12064.11|12064.11|12064.11|12064.11|12064.11|12064.11|0
1632211600000|2021-09-21 08:06:40|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|0
1632211610000|2021-09-21 08:06:50|12065.63|12065.63|12063.62|12063.62|12065.63|12065.63|12063.62|12063.62|0
1632211620000|2021-09-21 08:07:00|12063.41|12063.41|12063.1|12063.1|12063.67|12063.67|12062.32|12062.32|0
1632211640000|2021-09-21 08:07:20|12062.74|12062.74|12061.38|12061.38|12062.74|12062.74|12061.38|12061.38|0
1632211650000|2021-09-21 08:07:30|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|0
1632211670000|2021-09-21 08:07:50|12061.65|12061.65|12060.42|12060.42|12061.65|12061.65|12060.42|12060.42|0
1632211680000|2021-09-21 08:08:00|12060.93|12060.93|12060.62|12060.62|12060.93|12060.93|12060.62|12060.62|0
1632211700000|2021-09-21 08:08:20|12060.84|12060.84|12060.84|12060.84|12060.84|12060.84|12060.84|12060.84|0
1632211710000|2021-09-21 08:08:30|12061.01|12061.01|12061.69|12061.69|12061.69|12061.69|12061.01|12061.01|0
1632211720000|2021-09-21 08:08:40|12062.01|12062.01|12062.01|12062.01|12062.01|12062.01|12062.01|12062.01|0
1632211730000|2021-09-21 08:08:50|12061.65|12061.65|12061.82|12061.82|12061.82|12061.82|12061.65|12061.65|0
1632211740000|2021-09-21 08:09:00|12061.9|12061.9|12061.9|12061.9|12061.9|12061.9|12061.9|12061.9|0
1632211770000|2021-09-21 08:09:30|12062.31|12062.31|12062.31|12062.31|12062.31|12062.31|12062.31|12062.31|0
1632211780000|2021-09-21 08:09:40|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|0
1632211790000|2021-09-21 08:09:50|12062.57|12062.57|12062.57|12062.57|12062.57|12062.57|12062.57|12062.57|0
1632211800000|2021-09-21 08:10:00|12064.58|12064.58|12063.41|12063.41|12064.58|12064.58|12063.41|12063.41|0
1632211810000|2021-09-21 08:10:10|12063.24|12063.24|12058.57|12058.57|12063.24|12063.24|12058.57|12058.57|0
1632211820000|2021-09-21 08:10:20|12058.3|12058.3|12058.3|12058.3|12058.3|12058.3|12058.3|12058.3|0
1632211840000|2021-09-21 08:10:40|12057.3|12057.3|12057.77|12057.77|12057.77|12057.77|12057.3|12057.3|0
1632211850000|2021-09-21 08:10:50|12057.85|12057.85|12056.78|12056.78|12057.93|12057.93|12056.7|12056.7|0
1632211860000|2021-09-21 08:11:00|12057.1|12057.1|12056.78|12056.78|12057.1|12057.1|12056.78|12056.78|0
1632211870000|2021-09-21 08:11:10|12055.96|12055.96|12055.61|12055.61|12055.96|12055.96|12055.34|12055.34|0
1632211880000|2021-09-21 08:11:20|12055.85|12055.85|12055.85|12055.85|12055.85|12055.85|12055.85|12055.85|0
1632211890000|2021-09-21 08:11:30|12056.01|12056.01|12056.01|12056.01|12056.01|12056.01|12056.01|12056.01|0
1632211900000|2021-09-21 08:11:40|12056.09|12056.09|12056.78|12056.78|12056.78|12056.78|12056.09|12056.09|0
1632211910000|2021-09-21 08:11:50|12057.02|12057.02|12057.07|12057.07|12057.26|12057.26|12057.02|12057.02|0
1632211920000|2021-09-21 08:12:00|12057.5|12057.5|12057.5|12057.5|12057.5|12057.5|12057.5|12057.5|0
1632211930000|2021-09-21 08:12:10|12057.42|12057.42|12057.94|12057.94|12057.94|12057.94|12057.42|12057.42|0
1632211940000|2021-09-21 08:12:20|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|0
1632211950000|2021-09-21 08:12:30|12058.22|12058.22|12057.62|12057.62|12058.22|12058.22|12057.62|12057.62|0
1632211960000|2021-09-21 08:12:40|12057.35|12057.35|12057.01|12057.01|12057.35|12057.35|12057.01|12057.01|0
1632211970000|2021-09-21 08:12:50|12057.54|12057.54|12057.54|12057.54|12057.54|12057.54|12057.54|12057.54|0
1632211990000|2021-09-21 08:13:10|12057.13|12057.13|12056.65|12056.65|12057.13|12057.13|12056.65|12056.65|0
1632212010000|2021-09-21 08:13:30|12056.57|12056.57|12056.57|12056.57|12056.57|12056.57|12056.57|12056.57|0
1632212040000|2021-09-21 08:14:00|12056.81|12056.81|12058.04|12058.04|12058.04|12058.04|12056.81|12056.81|0
1632212050000|2021-09-21 08:14:10|12057.69|12057.69|12057.69|12057.69|12057.69|12057.69|12057.69|12057.69|0
1632212060000|2021-09-21 08:14:20|12057.04|12057.04|12056.71|12056.71|12057.04|12057.04|12056.71|12056.71|0
1632212070000|2021-09-21 08:14:30|12057.12|12057.12|12057.33|12057.33|12057.33|12057.33|12057.12|12057.12|0
1632212100000|2021-09-21 08:15:00|12057.76|12057.76|12057.76|12057.76|12057.76|12057.76|12057.76|12057.76|0
1632212110000|2021-09-21 08:15:10|12057.35|12057.35|12057.35|12057.35|12057.35|12057.35|12057.35|12057.35|0
1632212120000|2021-09-21 08:15:20|12056.84|12056.84|12056.84|12056.84|12056.84|12056.84|12056.84|12056.84|0
1632212130000|2021-09-21 08:15:30|12057.05|12057.05|12058.47|12058.47|12058.47|12058.47|12057.05|12057.05|0
1632212140000|2021-09-21 08:15:40|12058.81|12058.81|12059.29|12059.29|12059.29|12059.29|12058.81|12058.81|0
1632212150000|2021-09-21 08:15:50|12059.07|12059.07|12059.07|12059.07|12059.07|12059.07|12059.07|12059.07|0
1632212160000|2021-09-21 08:16:00|12059.5|12059.5|12059.72|12059.72|12059.72|12059.72|12059.5|12059.5|0
1632212170000|2021-09-21 08:16:10|12058.72|12058.72|12058.48|12058.48|12058.72|12058.72|12058.48|12058.48|0
1632212180000|2021-09-21 08:16:20|12059.48|12059.48|12059.48|12059.48|12059.48|12059.48|12059.48|12059.48|0
1632212190000|2021-09-21 08:16:30|12059.14|12059.14|12059.4|12059.4|12059.57|12059.57|12059.14|12059.14|0
1632212200000|2021-09-21 08:16:40|12059.14|12059.14|12058.13|12058.13|12059.14|12059.14|12058.13|12058.13|0
1632212210000|2021-09-21 08:16:50|12057.78|12057.78|12057.78|12057.78|12057.78|12057.78|12057.78|12057.78|0
1632212220000|2021-09-21 08:17:00|12057.7|12057.7|12057.87|12057.87|12057.87|12057.87|12057.7|12057.7|0
1632212230000|2021-09-21 08:17:10|12057.71|12057.71|12055.7|12055.7|12057.71|12057.71|12055.7|12055.7|0
1632212240000|2021-09-21 08:17:20|12055.86|12055.86|12055.86|12055.86|12055.86|12055.86|12055.86|12055.86|0
1632212250000|2021-09-21 08:17:30|12054.86|12054.86|12054.36|12054.36|12055.86|12055.86|12054.36|12054.36|0
1632212260000|2021-09-21 08:17:40|12054.1|12054.1|12054.1|12054.1|12054.1|12054.1|12054.1|12054.1|0
1632212270000|2021-09-21 08:17:50|12052.87|12052.87|12052.46|12052.46|12052.87|12052.87|12052.46|12052.46|0
1632212280000|2021-09-21 08:18:00|12051.81|12051.81|12051.81|12051.81|12051.81|12051.81|12051.81|12051.81|0
1632212300000|2021-09-21 08:18:20|12052.07|12052.07|12052.83|12052.83|12052.83|12052.83|12051.97|12051.97|0
1632212310000|2021-09-21 08:18:30|12053.05|12053.05|12052.18|12052.18|12053.05|12053.05|12052.18|12052.18|0
1632212340000|2021-09-21 08:19:00|12052.51|12052.51|12052.51|12052.51|12052.51|12052.51|12052.51|12052.51|0
1632212360000|2021-09-21 08:19:20|12051.69|12051.69|12051.69|12051.69|12051.69|12051.69|12051.69|12051.69|0
1632212380000|2021-09-21 08:19:40|12051.91|12051.91|12053.14|12053.14|12053.14|12053.14|12051.91|12051.91|0
1632212390000|2021-09-21 08:19:50|12053.55|12053.55|12053.55|12053.55|12053.55|12053.55|12053.55|12053.55|0
1632212410000|2021-09-21 08:20:10|12056|12056|12056.93|12056.93|12056.93|12056.93|12056|12056|0
1632212420000|2021-09-21 08:20:20|12057.46|12057.46|12058.14|12058.14|12058.14|12058.14|12057.46|12057.46|0
1632212430000|2021-09-21 08:20:30|12057.73|12057.73|12057.73|12057.73|12057.73|12057.73|12057.73|12057.73|0
1632212450000|2021-09-21 08:20:50|12057.56|12057.56|12057.39|12057.39|12057.56|12057.56|12057.39|12057.39|0
1632212460000|2021-09-21 08:21:00|12057.22|12057.22|12057.05|12057.05|12057.22|12057.22|12057.05|12057.05|0
1632212470000|2021-09-21 08:21:10|12056.92|12056.92|12056.1|12056.1|12056.92|12056.92|12055.97|12055.97|0
1632212480000|2021-09-21 08:21:20|12055.59|12055.59|12055.59|12055.59|12055.59|12055.59|12055.59|12055.59|0
1632212490000|2021-09-21 08:21:30|12056.59|12056.59|12056.59|12056.59|12056.59|12056.59|12056.59|12056.59|0
1632212500000|2021-09-21 08:21:40|12056.76|12056.76|12056.76|12056.76|12056.76|12056.76|12056.76|12056.76|0
1632212520000|2021-09-21 08:22:00|12055.52|12055.52|12054.44|12054.44|12055.52|12055.52|12054.44|12054.44|0
1632212530000|2021-09-21 08:22:10|12054.29|12054.29|12054.29|12054.29|12054.29|12054.29|12054.29|12054.29|0
1632212540000|2021-09-21 08:22:20|12054.06|12054.06|12054.35|12054.35|12054.35|12054.35|12053.35|12053.35|0
1632212570000|2021-09-21 08:22:50|12054.14|12054.14|12053.13|12053.13|12054.14|12054.14|12053.13|12053.13|0
1632212580000|2021-09-21 08:23:00|12052.73|12052.73|12050.72|12050.72|12052.73|12052.73|12050.72|12050.72|0
1632212590000|2021-09-21 08:23:10|12050.5|12050.5|12048.28|12048.28|12050.5|12050.5|12048.28|12048.28|0
1632212600000|2021-09-21 08:23:20|12047.92|12047.92|12045.06|12045.06|12047.92|12047.92|12045.06|12045.06|0
1632212610000|2021-09-21 08:23:30|12044.05|12044.05|12042.3|12042.3|12044.05|12044.05|12042.3|12042.3|0
1632212620000|2021-09-21 08:23:40|12042.13|12042.13|12041.55|12041.55|12042.13|12042.13|12041.55|12041.55|0
1632212640000|2021-09-21 08:24:00|12040.54|12040.54|12038.36|12038.36|12040.54|12040.54|12038.36|12038.36|0
1632212650000|2021-09-21 08:24:10|12038.53|12038.53|12035.83|12035.83|12038.53|12038.53|12035.83|12035.83|0
1632212660000|2021-09-21 08:24:20|12035.62|12035.62|12035.62|12035.62|12035.62|12035.62|12035.62|12035.62|0
1632212700000|2021-09-21 08:25:00|12034.39|12034.39|12034.39|12034.39|12034.39|12034.39|12034.39|12034.39|0
1632212710000|2021-09-21 08:25:10|12032.38|12032.38|12033.39|12033.39|12033.39|12033.39|12032.38|12032.38|0
1632212720000|2021-09-21 08:25:20|12034.39|12034.39|12036.58|12036.58|12036.58|12036.58|12034.39|12034.39|0
1632212730000|2021-09-21 08:25:30|12036.74|12036.74|12037.39|12037.39|12037.39|12037.39|12036.74|12036.74|0
1632212740000|2021-09-21 08:25:40|12037.63|12037.63|12039.63|12039.63|12039.63|12039.63|12037.63|12037.63|0
1632212750000|2021-09-21 08:25:50|12040.64|12040.64|12041.05|12041.05|12041.05|12041.05|12040.64|12040.64|0
1632212780000|2021-09-21 08:26:20|12041.26|12041.26|12041.26|12041.26|12041.26|12041.26|12041.26|12041.26|0
1632212820000|2021-09-21 08:27:00|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|0
1632212860000|2021-09-21 08:27:40|12041.2|12041.2|12041.37|12041.37|12041.37|12041.37|12041.2|12041.2|0
1632212870000|2021-09-21 08:27:50|12041.63|12041.63|12041.85|12041.85|12041.85|12041.85|12041.63|12041.63|0
1632212900000|2021-09-21 08:28:20|12040.84|12040.84|12040.84|12040.84|12040.84|12040.84|12040.84|12040.84|0
1632212910000|2021-09-21 08:28:30|12041.85|12041.85|12041.85|12041.85|12041.85|12041.85|12041.85|12041.85|0
1632212960000|2021-09-21 08:29:20|12041.53|12041.53|12041.53|12041.53|12041.53|12041.53|12041.53|12041.53|0
1632213000000|2021-09-21 08:30:00|12041.79|12041.79|12041.62|12041.62|12041.79|12041.79|12041.62|12041.62|0
1632213030000|2021-09-21 08:30:30|12041.98|12041.98|12041.98|12041.98|12041.98|12041.98|12041.98|12041.98|0
1632213040000|2021-09-21 08:30:40|12042.98|12042.98|12042.98|12042.98|12042.98|12042.98|12042.98|12042.98|0
1632213060000|2021-09-21 08:31:00|12043.2|12043.2|12040.64|12040.64|12043.3|12043.3|12040.64|12040.64|0
1632213070000|2021-09-21 08:31:10|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|0
1632213080000|2021-09-21 08:31:20|12041.29|12041.29|12041.29|12041.29|12041.29|12041.29|12041.29|12041.29|0
1632213090000|2021-09-21 08:31:30|12041.7|12041.7|12042.7|12042.7|12042.7|12042.7|12041.7|12041.7|0
1632213100000|2021-09-21 08:31:40|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|0
1632213110000|2021-09-21 08:31:50|12040.48|12040.48|12042.11|12042.11|12042.11|12042.11|12040.48|12040.48|0
1632213120000|2021-09-21 08:32:00|12042.46|12042.46|12043.71|12043.71|12043.71|12043.71|12042.46|12042.46|0
1632213170000|2021-09-21 08:32:50|12044.53|12044.53|12048.91|12048.91|12048.91|12048.91|12044.53|12044.53|0
1632213180000|2021-09-21 08:33:00|12049.15|12049.15|12049.43|12049.43|12049.5|12049.5|12049.15|12049.15|0
1632213190000|2021-09-21 08:33:10|12049.65|12049.65|12050.5|12050.5|12050.66|12050.66|12049.65|12049.65|0
1632213200000|2021-09-21 08:33:20|12050.55|12050.55|12055.39|12055.39|12055.47|12055.47|12050.55|12050.55|0
1632213210000|2021-09-21 08:33:30|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|0
1632213230000|2021-09-21 08:33:50|12055.14|12055.14|12055.14|12055.14|12055.14|12055.14|12055.14|12055.14|0
1632213240000|2021-09-21 08:34:00|12054.14|12054.14|12054.14|12054.14|12054.14|12054.14|12054.14|12054.14|0
1632213250000|2021-09-21 08:34:10|12054.35|12054.35|12055.36|12055.36|12055.36|12055.36|12054.35|12054.35|0
1632213260000|2021-09-21 08:34:20|12054.35|12054.35|12054.35|12054.35|12054.35|12054.35|12054.35|12054.35|0
1632213290000|2021-09-21 08:34:50|12057.37|12057.37|12056.36|12056.36|12057.37|12057.37|12056.36|12056.36|0
1632213300000|2021-09-21 08:35:00|12057.07|12057.07|12057.89|12057.89|12057.89|12057.89|12057.07|12057.07|0
1632213310000|2021-09-21 08:35:10|12060.25|12060.25|12061.75|12061.75|12061.75|12061.75|12059.69|12059.69|0
1632213320000|2021-09-21 08:35:20|12061.88|12061.88|12062.89|12062.89|12063.12|12063.12|12061.88|12061.88|0
1632213330000|2021-09-21 08:35:30|12063.3|12063.3|12063.3|12063.3|12063.3|12063.3|12063.3|12063.3|0
1632213350000|2021-09-21 08:35:50|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|0
1632213360000|2021-09-21 08:36:00|12064.71|12064.71|12064.71|12064.71|12065.94|12065.94|12063.7|12063.7|0
1632213370000|2021-09-21 08:36:10|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|0
1632213380000|2021-09-21 08:36:20|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|0
1632213390000|2021-09-21 08:36:30|12063.44|12063.44|12063.44|12063.44|12063.44|12063.44|12063.44|12063.44|0
1632213400000|2021-09-21 08:36:40|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|0
1632213410000|2021-09-21 08:36:50|12063.27|12063.27|12064.28|12064.28|12064.63|12064.63|12063.27|12063.27|0
1632213420000|2021-09-21 08:37:00|12065.28|12065.28|12065.28|12065.28|12065.28|12065.28|12065.28|12065.28|0
1632213430000|2021-09-21 08:37:10|12065.6|12065.6|12065.44|12065.44|12065.6|12065.6|12065.44|12065.44|0
1632213440000|2021-09-21 08:37:20|12065.09|12065.09|12056.04|12056.04|12065.09|12065.09|12056.04|12056.04|0
1632213450000|2021-09-21 08:37:30|12054.5|12054.5|12054.5|12054.5|12054.5|12054.5|12054.5|12054.5|0
1632213460000|2021-09-21 08:37:40|12053.83|12053.83|12053.65|12053.65|12053.83|12053.83|12053.65|12053.65|0
1632213470000|2021-09-21 08:37:50|12054.66|12054.66|12054.66|12054.66|12054.66|12054.66|12054.66|12054.66|0
1632213510000|2021-09-21 08:38:30|12052.14|12052.14|12052.14|12052.14|12052.14|12052.14|12052.14|12052.14|0
1632213520000|2021-09-21 08:38:40|12051.73|12051.73|12051.96|12051.96|12051.96|12051.96|12051.73|12051.73|0
1632213530000|2021-09-21 08:38:50|12052.18|12052.18|12049.95|12049.95|12052.18|12052.18|12049.95|12049.95|0
1632213540000|2021-09-21 08:39:00|12049.73|12049.73|12049.73|12049.73|12049.73|12049.73|12049.73|12049.73|0
1632213560000|2021-09-21 08:39:20|12050.13|12050.13|12050.05|12050.05|12050.13|12050.13|12049.89|12049.89|0
1632213600000|2021-09-21 08:40:00|12050.22|12050.22|12049.56|12049.56|12050.22|12050.22|12049.22|12049.22|0
1632213610000|2021-09-21 08:40:10|12050.28|12050.28|12050.28|12050.28|12050.28|12050.28|12050.28|12050.28|0
1632213620000|2021-09-21 08:40:20|12051.28|12051.28|12051.28|12051.28|12051.28|12051.28|12051.28|12051.28|0
1632213630000|2021-09-21 08:40:30|12052.34|12052.34|12055.6|12055.6|12055.6|12055.6|12052.34|12052.34|0
1632213640000|2021-09-21 08:40:40|12054.6|12054.6|12055.03|12055.03|12055.03|12055.03|12054.6|12054.6|0
1632213650000|2021-09-21 08:40:50|12054.38|12054.38|12054.38|12054.38|12054.38|12054.38|12054.38|12054.38|0
1632213660000|2021-09-21 08:41:00|12054.55|12054.55|12053.55|12053.55|12054.55|12054.55|12053.55|12053.55|0
1632213680000|2021-09-21 08:41:20|12053.31|12053.31|12053.31|12053.31|12053.31|12053.31|12053.31|12053.31|0
1632213690000|2021-09-21 08:41:30|12053.85|12053.85|12052.84|12052.84|12053.85|12053.85|12052.84|12052.84|0
1632213710000|2021-09-21 08:41:50|12049.64|12049.64|12048.26|12048.26|12049.64|12049.64|12048.26|12048.26|0
1632213720000|2021-09-21 08:42:00|12048.48|12048.48|12048.48|12048.48|12048.48|12048.48|12048.48|12048.48|0
1632213750000|2021-09-21 08:42:30|12047.25|12047.25|12046.02|12046.02|12047.25|12047.25|12046.02|12046.02|0
1632213760000|2021-09-21 08:42:40|12045.85|12045.85|12045.42|12045.42|12045.85|12045.85|12045.42|12045.42|0
1632213770000|2021-09-21 08:42:50|12046.65|12046.65|12046.65|12046.65|12046.65|12046.65|12046.65|12046.65|0
1632213780000|2021-09-21 08:43:00|12047.65|12047.65|12048.66|12048.66|12048.66|12048.66|12047.65|12047.65|0
1632213790000|2021-09-21 08:43:10|12048.87|12048.87|12043.11|12043.11|12048.87|12048.87|12042.67|12042.67|0
1632213820000|2021-09-21 08:43:40|12047.12|12047.12|12047.12|12047.12|12047.12|12047.12|12047.12|12047.12|0
1632213830000|2021-09-21 08:43:50|12048.35|12048.35|12049.58|12049.58|12049.58|12049.58|12048.35|12048.35|0
1632213860000|2021-09-21 08:44:20|12047.57|12047.57|12048.58|12048.58|12048.58|12048.58|12047.57|12047.57|0
1632213870000|2021-09-21 08:44:30|12048.27|12048.27|12048.27|12048.27|12048.27|12048.27|12048.27|12048.27|0
1632213900000|2021-09-21 08:45:00|12047.26|12047.26|12046.26|12046.26|12047.26|12047.26|12046.26|12046.26|0
1632213910000|2021-09-21 08:45:10|12046.65|12046.65|12046.65|12046.65|12046.65|12046.65|12046.65|12046.65|0
1632213920000|2021-09-21 08:45:20|12046.31|12046.31|12046.72|12046.72|12046.72|12046.72|12046.31|12046.31|0
1632213930000|2021-09-21 08:45:30|12046.88|12046.88|12046.88|12046.88|12046.88|12046.88|12046.88|12046.88|0
1632213960000|2021-09-21 08:46:00|12048.89|12048.89|12045.38|12045.38|12048.89|12048.89|12045.38|12045.38|0
1632213970000|2021-09-21 08:46:10|12045.22|12045.22|12045.06|12045.06|12045.22|12045.22|12045.06|12045.06|0
1632214010000|2021-09-21 08:46:50|12043.25|12043.25|12042.98|12042.98|12043.25|12043.25|12042.98|12042.98|0
1632214020000|2021-09-21 08:47:00|12042.06|12042.06|12042.77|12042.77|12042.77|12042.77|12042.06|12042.06|0
1632214060000|2021-09-21 08:47:40|12042.96|12042.96|12043.48|12043.48|12043.48|12043.48|12042.96|12042.96|0
1632214070000|2021-09-21 08:47:50|12043.81|12043.81|12043.56|12043.56|12043.81|12043.81|12043.45|12043.45|0
1632214080000|2021-09-21 08:48:00|12043.97|12043.97|12044.85|12044.85|12044.85|12044.85|12043.84|12043.84|0
1632214100000|2021-09-21 08:48:20|12046.08|12046.08|12046.25|12046.25|12046.25|12046.25|12046.08|12046.08|0
1632214110000|2021-09-21 08:48:30|12046.46|12046.46|12047.47|12047.47|12047.47|12047.47|12046.46|12046.46|0
1632214130000|2021-09-21 08:48:50|12047.89|12047.89|12047.89|12047.89|12047.89|12047.89|12047.89|12047.89|0
1632214140000|2021-09-21 08:49:00|12047.62|12047.62|12049.37|12049.37|12049.95|12049.95|12047.62|12047.62|0
1632214160000|2021-09-21 08:49:20|12049.29|12049.29|12047.15|12047.15|12049.29|12049.29|12047.15|12047.15|0
1632214170000|2021-09-21 08:49:30|12046.76|12046.76|12046.42|12046.42|12046.76|12046.76|12046.42|12046.42|0
1632214200000|2021-09-21 08:50:00|12047.07|12047.07|12048.32|12048.32|12048.32|12048.32|12047.07|12047.07|0
1632214210000|2021-09-21 08:50:10|12046.31|12046.31|12046.31|12046.31|12046.31|12046.31|12046.31|12046.31|0
1632214220000|2021-09-21 08:50:20|12047.86|12047.86|12048.18|12048.18|12048.18|12048.18|12047.6|12047.6|0
1632214260000|2021-09-21 08:51:00|12047.96|12047.96|12050.34|12050.34|12050.34|12050.34|12047.75|12047.75|0
1632214290000|2021-09-21 08:51:30|12049.33|12049.33|12048.31|12048.31|12049.33|12049.33|12048.31|12048.31|0
1632214300000|2021-09-21 08:51:40|12048.72|12048.72|12045.78|12045.78|12048.72|12048.72|12045.78|12045.78|0
1632214310000|2021-09-21 08:51:50|12045.32|12045.32|12043.78|12043.78|12045.32|12045.32|12043.78|12043.78|0
1632214320000|2021-09-21 08:52:00|12042.77|12042.77|12041.77|12041.77|12042.77|12042.77|12041.77|12041.77|0
1632214330000|2021-09-21 08:52:10|12041.41|12041.41|12041.06|12041.06|12041.41|12041.41|12041.06|12041.06|0
1632214350000|2021-09-21 08:52:30|12040.9|12040.9|12040.75|12040.75|12040.9|12040.9|12040.75|12040.75|0
1632214360000|2021-09-21 08:52:40|12040.58|12040.58|12039.99|12039.99|12040.58|12040.58|12039.99|12039.99|0
1632214370000|2021-09-21 08:52:50|12038.76|12038.76|12038.76|12038.76|12038.76|12038.76|12038.76|12038.76|0
1632214380000|2021-09-21 08:53:00|12038.53|12038.53|12038.01|12038.01|12038.53|12038.53|12038.01|12038.01|0
1632214390000|2021-09-21 08:53:10|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|0
1632214410000|2021-09-21 08:53:30|12037.75|12037.75|12037.34|12037.34|12037.75|12037.75|12037.34|12037.34|0
1632214420000|2021-09-21 08:53:40|12037.47|12037.47|12037.21|12037.21|12037.47|12037.47|12037.21|12037.21|0
1632214430000|2021-09-21 08:53:50|12036.57|12036.57|12036.57|12036.57|12036.57|12036.57|12036.57|12036.57|0
1632214450000|2021-09-21 08:54:10|12036.16|12036.16|12036.16|12036.16|12036.16|12036.16|12036.16|12036.16|0
1632214460000|2021-09-21 08:54:20|12035.94|12035.94|12035.94|12035.94|12035.94|12035.94|12035.94|12035.94|0
1632214470000|2021-09-21 08:54:30|12038.95|12038.95|12038.95|12038.95|12038.95|12038.95|12038.95|12038.95|0
1632214480000|2021-09-21 08:54:40|12038.74|12038.74|12038.74|12038.74|12038.74|12038.74|12038.74|12038.74|0
1632214490000|2021-09-21 08:54:50|12036.73|12036.73|12035.37|12035.37|12036.73|12036.73|12035.37|12035.37|0
1632214510000|2021-09-21 08:55:10|12034.37|12034.37|12034.37|12034.37|12034.37|12034.37|12034.37|12034.37|0
1632214520000|2021-09-21 08:55:20|12034.23|12034.23|12034.47|12034.47|12034.47|12034.47|12034.23|12034.23|0
1632214530000|2021-09-21 08:55:30|12034.39|12034.39|12033.96|12033.96|12034.39|12034.39|12033.96|12033.96|0
1632214550000|2021-09-21 08:55:50|12034.18|12034.18|12031.02|12031.02|12034.18|12034.18|12031.02|12031.02|0
1632214560000|2021-09-21 08:56:00|12030.8|12030.8|12030.69|12030.69|12030.8|12030.8|12030.28|12030.28|0
1632214570000|2021-09-21 08:56:10|12030.46|12030.46|12030.46|12030.46|12030.46|12030.46|12030.46|12030.46|0
1632214580000|2021-09-21 08:56:20|12030.29|12030.29|12028.06|12028.06|12030.46|12030.46|12028.06|12028.06|0
1632214590000|2021-09-21 08:56:30|12026.83|12026.83|12027.09|12027.09|12027.09|12027.09|12026.83|12026.83|0
1632214610000|2021-09-21 08:56:50|12026.92|12026.92|12026.92|12026.92|12026.92|12026.92|12026.92|12026.92|0
1632214620000|2021-09-21 08:57:00|12028.15|12028.15|12027.74|12027.74|12028.15|12028.15|12027.74|12027.74|0
1632214630000|2021-09-21 08:57:10|12027.98|12027.98|12028.15|12028.15|12028.15|12028.15|12027.98|12027.98|0
1632214640000|2021-09-21 08:57:20|12025.14|12025.14|12025.14|12025.14|12025.14|12025.14|12025.14|12025.14|0
1632214650000|2021-09-21 08:57:30|12024.79|12024.79|12022.34|12022.34|12024.79|12024.79|12022.34|12022.34|0
1632214660000|2021-09-21 08:57:40|12021.82|12021.82|12021.66|12021.66|12021.82|12021.82|12021.61|12021.61|0
1632214670000|2021-09-21 08:57:50|12022.02|12022.02|12022.02|12022.02|12022.02|12022.02|12022.02|12022.02|0
1632214680000|2021-09-21 08:58:00|12021.88|12021.88|12021.71|12021.71|12021.88|12021.88|12021.71|12021.71|0
1632214690000|2021-09-21 08:58:10|12021.88|12021.88|12021.88|12021.88|12021.88|12021.88|12021.88|12021.88|0
1632214700000|2021-09-21 08:58:20|12019.88|12019.88|12019.88|12019.88|12019.88|12019.88|12019.88|12019.88|0
1632214710000|2021-09-21 08:58:30|12019.66|12019.66|12018.43|12018.43|12019.66|12019.66|12018.43|12018.43|0
1632214730000|2021-09-21 08:58:50|12018.63|12018.63|12018.89|12018.89|12018.89|12018.89|12018.63|12018.63|0
1632214740000|2021-09-21 08:59:00|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|0
1632214760000|2021-09-21 08:59:20|12018.1|12018.1|12019.1|12019.1|12019.1|12019.1|12018.1|12018.1|0
1632214790000|2021-09-21 08:59:50|12018.89|12018.89|12018.89|12018.89|12018.89|12018.89|12018.89|12018.89|0
1632214800000|2021-09-21 09:00:00|12020.12|12020.12|12021.35|12021.35|12021.35|12021.35|12020.12|12020.12|0
1632214810000|2021-09-21 09:00:10|12022.58|12022.58|12024.72|12024.72|12024.72|12024.72|12022.58|12022.58|0
1632214820000|2021-09-21 09:00:20|12025.53|12025.53|12026.89|12026.89|12026.89|12026.89|12025.53|12025.53|0
1632214830000|2021-09-21 09:00:30|12028.9|12028.9|12029.24|12029.24|12029.24|12029.24|12028.9|12028.9|0
1632214840000|2021-09-21 09:00:40|12029.07|12029.07|12029.07|12029.07|12029.07|12029.07|12029.07|12029.07|0
1632214850000|2021-09-21 09:00:50|12028.8|12028.8|12030.21|12030.21|12030.21|12030.21|12028.8|12028.8|0
1632214860000|2021-09-21 09:01:00|12030.86|12030.86|12030.67|12030.67|12030.86|12030.86|12030.21|12030.21|0
1632214870000|2021-09-21 09:01:10|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|12030.52|0
1632214900000|2021-09-21 09:01:40|12030.16|12030.16|12030.06|12030.06|12030.16|12030.16|12030.06|12030.06|0
1632214910000|2021-09-21 09:01:50|12029.06|12029.06|12029.06|12029.06|12029.06|12029.06|12029.06|12029.06|0
1632214920000|2021-09-21 09:02:00|12029.01|12029.01|12028.75|12028.75|12029.01|12029.01|12028.75|12028.75|0
1632214960000|2021-09-21 09:02:40|12029.76|12029.76|12029.76|12029.76|12029.76|12029.76|12029.76|12029.76|0
1632214970000|2021-09-21 09:02:50|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|0
1632214980000|2021-09-21 09:03:00|12030.13|12030.13|12029.96|12029.96|12030.13|12030.13|12029.96|12029.96|0
1632214990000|2021-09-21 09:03:10|12029.88|12029.88|12027.84|12027.84|12029.88|12029.88|12027.84|12027.84|0
1632215010000|2021-09-21 09:03:30|12028.01|12028.01|12028.83|12028.83|12028.83|12028.83|12028.01|12028.01|0
1632215020000|2021-09-21 09:03:40|12028.55|12028.55|12028.55|12028.55|12028.55|12028.55|12028.55|12028.55|0
1632215030000|2021-09-21 09:03:50|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|0
1632215040000|2021-09-21 09:04:00|12030.56|12030.56|12031.35|12031.35|12031.57|12031.57|12030.56|12030.56|0
1632215090000|2021-09-21 09:04:50|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|0
1632215100000|2021-09-21 09:05:00|12033.36|12033.36|12036.44|12036.44|12036.44|12036.44|12033.36|12033.36|0
1632215120000|2021-09-21 09:05:20|12037.66|12037.66|12037.66|12037.66|12037.66|12037.66|12037.66|12037.66|0
1632215130000|2021-09-21 09:05:30|12038.07|12038.07|12039.07|12039.07|12039.07|12039.07|12038.07|12038.07|0
1632215170000|2021-09-21 09:06:10|12038.07|12038.07|12038.07|12038.07|12038.07|12038.07|12038.07|12038.07|0
1632215180000|2021-09-21 09:06:20|12037.75|12037.75|12037.99|12037.99|12037.99|12037.99|12037.75|12037.75|0
1632215230000|2021-09-21 09:07:10|12039|12039|12038.84|12038.84|12039|12039|12038.84|12038.84|0
1632215260000|2021-09-21 09:07:40|12040.07|12040.07|12040.07|12040.07|12040.07|12040.07|12040.07|12040.07|0
1632215270000|2021-09-21 09:07:50|12041.07|12041.07|12041.07|12041.07|12041.07|12041.07|12041.07|12041.07|0
1632215280000|2021-09-21 09:08:00|12041.78|12041.78|12041.78|12041.78|12041.78|12041.78|12041.78|12041.78|0
1632215290000|2021-09-21 09:08:10|12042.43|12042.43|12043.13|12043.13|12043.13|12043.13|12042.43|12042.43|0
1632215300000|2021-09-21 09:08:20|12044.13|12044.13|12044.95|12044.95|12044.95|12044.95|12044.13|12044.13|0
1632215310000|2021-09-21 09:08:30|12043.95|12043.95|12044.95|12044.95|12044.95|12044.95|12043.95|12043.95|0
1632215320000|2021-09-21 09:08:40|12043.95|12043.95|12042.94|12042.94|12043.95|12043.95|12042.94|12042.94|0
1632215330000|2021-09-21 09:08:50|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|0
1632215340000|2021-09-21 09:09:00|12044.02|12044.02|12044.31|12044.31|12044.31|12044.31|12044.02|12044.02|0
1632215350000|2021-09-21 09:09:10|12044.72|12044.72|12044.72|12044.72|12044.72|12044.72|12044.72|12044.72|0
1632215400000|2021-09-21 09:10:00|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|0
1632215410000|2021-09-21 09:10:10|12047|12047|12047|12047|12047|12047|12047|12047|0
1632215420000|2021-09-21 09:10:20|12047.7|12047.7|12047.7|12047.7|12047.7|12047.7|12047.7|12047.7|0
1632215440000|2021-09-21 09:10:40|12047.49|12047.49|12047.49|12047.49|12047.49|12047.49|12047.49|12047.49|0
1632215450000|2021-09-21 09:10:50|12047.66|12047.66|12048.17|12048.17|12048.17|12048.17|12047.66|12047.66|0
1632215460000|2021-09-21 09:11:00|12048.34|12048.34|12051.18|12051.18|12051.35|12051.35|12048.34|12048.34|0
1632215470000|2021-09-21 09:11:10|12050.18|12050.18|12049.52|12049.52|12050.18|12050.18|12049.17|12049.17|0
1632215480000|2021-09-21 09:11:20|12049.62|12049.62|12049.26|12049.26|12049.62|12049.62|12049.26|12049.26|0
1632215500000|2021-09-21 09:11:40|12049.42|12049.42|12049.26|12049.26|12049.42|12049.42|12049.18|12049.18|0
1632215520000|2021-09-21 09:12:00|12049.09|12049.09|12049.09|12049.09|12050.09|12050.09|12049.09|12049.09|0
1632215530000|2021-09-21 09:12:10|12049.01|12049.01|12048.56|12048.56|12049.09|12049.09|12048.56|12048.56|0
1632215540000|2021-09-21 09:12:20|12048.6|12048.6|12048.52|12048.52|12048.6|12048.6|12048.52|12048.52|0
1632215600000|2021-09-21 09:13:20|12048.6|12048.6|12049.31|12049.31|12049.31|12049.31|12047.25|12047.25|0
1632215610000|2021-09-21 09:13:30|12048.8|12048.8|12048.8|12048.8|12048.8|12048.8|12048.28|12048.28|0
1632215630000|2021-09-21 09:13:50|12048.28|12048.28|12048.5|12048.5|12048.5|12048.5|12048.28|12048.28|0
1632215680000|2021-09-21 09:14:40|12048.58|12048.58|12048.36|12048.36|12048.58|12048.58|12048.36|12048.36|0
1632215700000|2021-09-21 09:15:00|12046.35|12046.35|12046.51|12046.51|12046.51|12046.51|12046.35|12046.35|0
1632215720000|2021-09-21 09:15:20|12046.34|12046.34|12046.34|12046.34|12046.34|12046.34|12046.34|12046.34|0
1632215740000|2021-09-21 09:15:40|12045.34|12045.34|12044.93|12044.93|12045.34|12045.34|12044.93|12044.93|0
1632215760000|2021-09-21 09:16:00|12044.52|12044.52|12044.52|12044.52|12044.52|12044.52|12044.52|12044.52|0
1632215790000|2021-09-21 09:16:30|12044.44|12044.44|12044.44|12044.44|12044.44|12044.44|12044.44|12044.44|0
1632215800000|2021-09-21 09:16:40|12044.66|12044.66|12044.66|12044.66|12044.66|12044.66|12044.66|12044.66|0
1632215820000|2021-09-21 09:17:00|12043.43|12043.43|12043|12043|12043.43|12043.43|12043|12043|0
1632215830000|2021-09-21 09:17:10|12041.77|12041.77|12041.18|12041.18|12041.77|12041.77|12041.18|12041.18|0
1632215870000|2021-09-21 09:17:50|12040.17|12040.17|12040.17|12040.17|12040.17|12040.17|12040.17|12040.17|0
1632215880000|2021-09-21 09:18:00|12039.96|12039.96|12037.44|12037.44|12039.96|12039.96|12036.44|12036.44|0
1632215890000|2021-09-21 09:18:10|12037.8|12037.8|12037.96|12037.96|12037.96|12037.96|12037.8|12037.8|0
1632215900000|2021-09-21 09:18:20|12037.48|12037.48|12038.72|12038.72|12038.72|12038.72|12037.48|12037.48|0
1632215920000|2021-09-21 09:18:40|12039.08|12039.08|12039.59|12039.59|12039.59|12039.59|12039.08|12039.08|0
1632215940000|2021-09-21 09:19:00|12039.1|12039.1|12039.54|12039.54|12039.54|12039.54|12039.1|12039.1|0
1632215950000|2021-09-21 09:19:10|12040.07|12040.07|12040.03|12040.03|12040.07|12040.07|12040.03|12040.03|0
1632215960000|2021-09-21 09:19:20|12040.11|12040.11|12040.33|12040.33|12040.33|12040.33|12040.11|12040.11|0
1632216000000|2021-09-21 09:20:00|12040.68|12040.68|12041.69|12041.69|12041.69|12041.69|12040.68|12040.68|0
1632216020000|2021-09-21 09:20:20|12041.36|12041.36|12041.36|12041.36|12041.36|12041.36|12041.36|12041.36|0
1632216040000|2021-09-21 09:20:40|12042.02|12042.02|12042.07|12042.07|12042.07|12042.07|12042.02|12042.02|0
1632216060000|2021-09-21 09:21:00|12041.07|12041.07|12041.47|12041.47|12041.47|12041.47|12041.07|12041.07|0
1632216070000|2021-09-21 09:21:10|12042.7|12042.7|12042.7|12042.7|12042.7|12042.7|12042.7|12042.7|0
1632216080000|2021-09-21 09:21:20|12042.62|12042.62|12042.62|12042.62|12042.62|12042.62|12042.62|12042.62|0
1632216090000|2021-09-21 09:21:30|12042.22|12042.22|12042.22|12042.22|12042.22|12042.22|12042.22|12042.22|0
1632216100000|2021-09-21 09:21:40|12042.06|12042.06|12040.8|12040.8|12042.06|12042.06|12040.64|12040.64|0
1632216120000|2021-09-21 09:22:00|12040.72|12040.72|12042.73|12042.73|12042.73|12042.73|12040.72|12040.72|0
1632216140000|2021-09-21 09:22:20|12042.51|12042.51|12042.51|12042.51|12042.51|12042.51|12042.51|12042.51|0
1632216160000|2021-09-21 09:22:40|12043.33|12043.33|12043.16|12043.16|12043.33|12043.33|12043.16|12043.16|0
1632216180000|2021-09-21 09:23:00|12044.39|12044.39|12044.56|12044.56|12044.56|12044.56|12044.39|12044.39|0
1632216190000|2021-09-21 09:23:10|12043.33|12043.33|12043.33|12043.33|12043.33|12043.33|12043.33|12043.33|0
1632216220000|2021-09-21 09:23:40|12043.25|12043.25|12043.12|12043.12|12043.25|12043.25|12043.04|12043.04|0
1632216230000|2021-09-21 09:23:50|12043.19|12043.19|12043.19|12043.19|12043.19|12043.19|12043.19|12043.19|0
1632216240000|2021-09-21 09:24:00|12043.27|12043.27|12044.31|12044.31|12044.31|12044.31|12043.27|12043.27|0
1632216260000|2021-09-21 09:24:20|12044.82|12044.82|12044.82|12044.82|12044.82|12044.82|12044.82|12044.82|0
1632216270000|2021-09-21 09:24:30|12044.74|12044.74|12044.58|12044.58|12044.74|12044.74|12044.58|12044.58|0
1632216280000|2021-09-21 09:24:40|12046.59|12046.59|12046.59|12046.59|12046.59|12046.59|12046.59|12046.59|0
1632216290000|2021-09-21 09:24:50|12046.49|12046.49|12046.49|12046.49|12046.49|12046.49|12046.49|12046.49|0
1632216300000|2021-09-21 09:25:00|12044.48|12044.48|12044.48|12044.48|12044.48|12044.48|12044.48|12044.48|0
1632216310000|2021-09-21 09:25:10|12045.71|12045.71|12045.71|12045.71|12045.71|12045.71|12045.71|12045.71|0
1632216320000|2021-09-21 09:25:20|12045.88|12045.88|12046.15|12046.15|12046.15|12046.15|12045.88|12045.88|0
1632216340000|2021-09-21 09:25:40|12045.63|12045.63|12045.63|12045.63|12045.63|12045.63|12045.63|12045.63|0
1632216350000|2021-09-21 09:25:50|12046.04|12046.04|12046.45|12046.45|12046.45|12046.45|12046.04|12046.04|0
1632216410000|2021-09-21 09:26:50|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|0
1632216500000|2021-09-21 09:28:20|12046.51|12046.51|12046.1|12046.1|12046.51|12046.51|12046.1|12046.1|0
1632216510000|2021-09-21 09:28:30|12045.88|12045.88|12045.88|12045.88|12045.88|12045.88|12045.88|12045.88|0
1632216520000|2021-09-21 09:28:40|12046.31|12046.31|12047.19|12047.19|12047.19|12047.19|12045.85|12045.85|0
1632216540000|2021-09-21 09:29:00|12047.02|12047.02|12047.02|12047.02|12047.02|12047.02|12047.02|12047.02|0
1632216560000|2021-09-21 09:29:20|12046.94|12046.94|12046.55|12046.55|12046.94|12046.94|12046.55|12046.55|0
1632216600000|2021-09-21 09:30:00|12046.73|12046.73|12046.57|12046.57|12046.73|12046.73|12046.57|12046.57|0
1632216610000|2021-09-21 09:30:10|12045.34|12045.34|12045.34|12045.34|12045.34|12045.34|12045.34|12045.34|0
1632216620000|2021-09-21 09:30:20|12045.37|12045.37|12046.29|12046.29|12046.29|12046.29|12045.37|12045.37|0
1632216630000|2021-09-21 09:30:30|12047.29|12047.29|12046.8|12046.8|12047.29|12047.29|12046.8|12046.8|0
1632216640000|2021-09-21 09:30:40|12046.47|12046.47|12046.47|12046.47|12046.47|12046.47|12046.47|12046.47|0
1632216650000|2021-09-21 09:30:50|12046.82|12046.82|12046.82|12046.82|12046.82|12046.82|12046.82|12046.82|0
1632216660000|2021-09-21 09:31:00|12046.99|12046.99|12048.91|12048.91|12048.91|12048.91|12046.99|12046.99|0
1632216670000|2021-09-21 09:31:10|12048.69|12048.69|12048.61|12048.61|12048.69|12048.69|12048.44|12048.44|0
1632216680000|2021-09-21 09:31:20|12048.78|12048.78|12048.61|12048.61|12048.78|12048.78|12048.61|12048.61|0
1632216730000|2021-09-21 09:32:10|12048.77|12048.77|12049.27|12049.27|12049.27|12049.27|12048.77|12048.77|0
1632216740000|2021-09-21 09:32:20|12050.27|12050.27|12050.62|12050.62|12050.62|12050.62|12050.27|12050.27|0
1632216750000|2021-09-21 09:32:30|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|0
1632216770000|2021-09-21 09:32:50|12050.98|12050.98|12050.98|12050.98|12050.98|12050.98|12050.98|12050.98|0
1632216790000|2021-09-21 09:33:10|12050.65|12050.65|12050.81|12050.81|12050.81|12050.81|12050.65|12050.65|0
1632216810000|2021-09-21 09:33:30|12050.64|12050.64|12050.24|12050.24|12050.64|12050.64|12050.24|12050.24|0
1632216830000|2021-09-21 09:33:50|12050.64|12050.64|12050.64|12050.64|12050.64|12050.64|12050.64|12050.64|0
1632216840000|2021-09-21 09:34:00|12050.51|12050.51|12050.51|12050.51|12050.51|12050.51|12050.51|12050.51|0
1632216850000|2021-09-21 09:34:10|12049.51|12049.51|12049.51|12049.51|12049.51|12049.51|12049.51|12049.51|0
1632216860000|2021-09-21 09:34:20|12048.28|12048.28|12048.28|12048.28|12048.28|12048.28|12048.28|12048.28|0
1632216910000|2021-09-21 09:35:10|12048.44|12048.44|12048.52|12048.52|12048.52|12048.52|12048.44|12048.44|0
1632216940000|2021-09-21 09:35:40|12048.61|12048.61|12047.38|12047.38|12048.61|12048.61|12047.38|12047.38|0
1632216960000|2021-09-21 09:36:00|12048.61|12048.61|12048.61|12048.61|12048.61|12048.61|12048.61|12048.61|0
1632216970000|2021-09-21 09:36:10|12049.02|12049.02|12049.02|12049.02|12049.02|12049.02|12049.02|12049.02|0
1632216990000|2021-09-21 09:36:30|12049.15|12049.15|12049.15|12049.15|12049.15|12049.15|12049.15|12049.15|0
1632217000000|2021-09-21 09:36:40|12049.36|12049.36|12050.36|12050.36|12051.59|12051.59|12049.36|12049.36|0
1632217020000|2021-09-21 09:37:00|12049.93|12049.93|12049.93|12049.93|12049.93|12049.93|12049.93|12049.93|0
1632217030000|2021-09-21 09:37:10|12051.16|12051.16|12051.16|12051.16|12051.16|12051.16|12051.16|12051.16|0
1632217050000|2021-09-21 09:37:30|12050.94|12050.94|12050.94|12050.94|12050.94|12050.94|12050.94|12050.94|0
1632217060000|2021-09-21 09:37:40|12051.11|12051.11|12052.51|12052.51|12052.51|12052.51|12051.11|12051.11|0
1632217070000|2021-09-21 09:37:50|12052.87|12052.87|12055.88|12055.88|12055.88|12055.88|12052.87|12052.87|0
1632217080000|2021-09-21 09:38:00|12056.29|12056.29|12056.91|12056.91|12057.32|12057.32|12056.29|12056.29|0
1632217090000|2021-09-21 09:38:10|12056.69|12056.69|12058.05|12058.05|12058.05|12058.05|12056.69|12056.69|0
1632217110000|2021-09-21 09:38:30|12058.76|12058.76|12059|12059|12059|12059|12058.76|12058.76|0
1632217140000|2021-09-21 09:39:00|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|0
1632217150000|2021-09-21 09:39:10|12059.65|12059.65|12059.17|12059.17|12059.65|12059.65|12059.17|12059.17|0
1632217170000|2021-09-21 09:39:30|12059.09|12059.09|12058.58|12058.58|12059.09|12059.09|12058.41|12058.41|0
1632217220000|2021-09-21 09:40:20|12059.58|12059.58|12059.58|12059.58|12059.58|12059.58|12059.58|12059.58|0
1632217240000|2021-09-21 09:40:40|12059.94|12059.94|12059.94|12059.94|12059.94|12059.94|12059.94|12059.94|0
1632217250000|2021-09-21 09:40:50|12060.09|12060.09|12060.09|12060.09|12060.09|12060.09|12060.09|12060.09|0
1632217260000|2021-09-21 09:41:00|12060.52|12060.52|12061.59|12061.59|12061.59|12061.59|12060.36|12060.36|0
1632217270000|2021-09-21 09:41:10|12062.62|12062.62|12063.14|12063.14|12063.14|12063.14|12062.62|12062.62|0
1632217280000|2021-09-21 09:41:20|12063.55|12063.55|12064.03|12064.03|12064.03|12064.03|12063.55|12063.55|0
1632217290000|2021-09-21 09:41:30|12064.38|12064.38|12066.62|12066.62|12066.62|12066.62|12064.38|12064.38|0
1632217310000|2021-09-21 09:41:50|12065.39|12065.39|12065.22|12065.22|12065.39|12065.39|12065.22|12065.22|0
1632217320000|2021-09-21 09:42:00|12064.21|12064.21|12064.21|12064.21|12064.21|12064.21|12064.21|12064.21|0
1632217330000|2021-09-21 09:42:10|12063.21|12063.21|12062.61|12062.61|12063.21|12063.21|12062.61|12062.61|0
1632217370000|2021-09-21 09:42:50|12062.1|12062.1|12062.1|12062.1|12062.1|12062.1|12062.1|12062.1|0
1632217400000|2021-09-21 09:43:20|12061.93|12061.93|12062.44|12062.44|12062.44|12062.44|12061.93|12061.93|0
1632217410000|2021-09-21 09:43:30|12062.27|12062.27|12062.27|12062.27|12062.27|12062.27|12062.27|12062.27|0
1632217440000|2021-09-21 09:44:00|12061.86|12061.86|12061.86|12061.86|12061.86|12061.86|12061.86|12061.86|0
1632217460000|2021-09-21 09:44:20|12060.86|12060.86|12059.85|12059.85|12060.86|12060.86|12059.85|12059.85|0
1632217470000|2021-09-21 09:44:30|12059.45|12059.45|12059.45|12059.45|12059.45|12059.45|12059.45|12059.45|0
1632217500000|2021-09-21 09:45:00|12059.09|12059.09|12059.5|12059.5|12059.5|12059.5|12059.09|12059.09|0
1632217550000|2021-09-21 09:45:50|12059.37|12059.37|12057.76|12057.76|12059.37|12059.37|12057.76|12057.76|0
1632217580000|2021-09-21 09:46:20|12057.98|12057.98|12057.98|12057.98|12057.98|12057.98|12057.98|12057.98|0
1632217610000|2021-09-21 09:46:50|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|0
1632217630000|2021-09-21 09:47:10|12058.27|12058.27|12057.48|12057.48|12058.27|12058.27|12057.48|12057.48|0
1632217670000|2021-09-21 09:47:50|12056.67|12056.67|12056.67|12056.67|12056.67|12056.67|12056.67|12056.67|0
1632217690000|2021-09-21 09:48:10|12056.75|12056.75|12056.75|12056.75|12056.75|12056.75|12056.75|12056.75|0
1632217700000|2021-09-21 09:48:20|12056.82|12056.82|12056.82|12056.82|12056.82|12056.82|12056.82|12056.82|0
1632217710000|2021-09-21 09:48:30|12056.9|12056.9|12056.5|12056.5|12056.9|12056.9|12056.5|12056.5|0
1632217720000|2021-09-21 09:48:40|12056.71|12056.71|12055.71|12055.71|12056.71|12056.71|12055.71|12055.71|0
1632217730000|2021-09-21 09:48:50|12055.88|12055.88|12055.88|12055.88|12055.88|12055.88|12055.88|12055.88|0
1632217740000|2021-09-21 09:49:00|12056.53|12056.53|12055.66|12055.66|12056.53|12056.53|12055.44|12055.44|0
1632217760000|2021-09-21 09:49:20|12055.88|12055.88|12055.88|12055.88|12055.88|12055.88|12055.88|12055.88|0
1632217770000|2021-09-21 09:49:30|12055.7|12055.7|12055.84|12055.84|12055.84|12055.84|12055.7|12055.7|0
1632217790000|2021-09-21 09:49:50|12055.63|12055.63|12055.22|12055.22|12055.63|12055.63|12055.22|12055.22|0
1632217810000|2021-09-21 09:50:10|12054.95|12054.95|12054.95|12054.95|12054.95|12054.95|12054.95|12054.95|0
1632217820000|2021-09-21 09:50:20|12053.95|12053.95|12053.95|12053.95|12053.95|12053.95|12053.95|12053.95|0
1632217850000|2021-09-21 09:50:50|12054.95|12054.95|12056.61|12056.61|12057.02|12057.02|12054.95|12054.95|0
1632217860000|2021-09-21 09:51:00|12057.62|12057.62|12056.61|12056.61|12057.62|12057.62|12056.61|12056.61|0
1632217870000|2021-09-21 09:51:10|12057.13|12057.13|12057.56|12057.56|12057.56|12057.56|12057.13|12057.13|0
1632217900000|2021-09-21 09:51:40|12057.64|12057.64|12057.56|12057.56|12057.64|12057.64|12057.56|12057.56|0
1632217920000|2021-09-21 09:52:00|12058.21|12058.21|12058.21|12058.21|12058.21|12058.21|12058.21|12058.21|0
1632217930000|2021-09-21 09:52:10|12058.44|12058.44|12058.68|12058.68|12058.68|12058.68|12058.44|12058.44|0
1632217950000|2021-09-21 09:52:30|12059.11|12059.11|12059.11|12059.11|12059.11|12059.11|12059.11|12059.11|0
1632217980000|2021-09-21 09:53:00|12057.88|12057.88|12057.88|12057.88|12057.88|12057.88|12057.88|12057.88|0
1632217990000|2021-09-21 09:53:10|12058.12|12058.12|12057.64|12057.64|12058.12|12058.12|12057.64|12057.64|0
1632218040000|2021-09-21 09:54:00|12057.62|12057.62|12057.64|12057.64|12057.64|12057.64|12057.62|12057.62|0
1632218070000|2021-09-21 09:54:30|12056.1|12056.1|12053.49|12053.49|12056.1|12056.1|12053.49|12053.49|0
1632218090000|2021-09-21 09:54:50|12053.36|12053.36|12053.36|12053.36|12053.36|12053.36|12053.36|12053.36|0
1632218100000|2021-09-21 09:55:00|12050.9|12050.9|12051.11|12051.11|12051.11|12051.11|12050.9|12050.9|0
1632218110000|2021-09-21 09:55:10|12052.34|12052.34|12052.34|12052.34|12052.34|12052.34|12052.34|12052.34|0
1632218120000|2021-09-21 09:55:20|12052.75|12052.75|12052.24|12052.24|12052.75|12052.75|12052.24|12052.24|0
1632218130000|2021-09-21 09:55:30|12052.08|12052.08|12051.86|12051.86|12052.08|12052.08|12051.86|12051.86|0
1632218150000|2021-09-21 09:55:50|12051.78|12051.78|12051.78|12051.78|12051.78|12051.78|12051.78|12051.78|0
1632218160000|2021-09-21 09:56:00|12051.57|12051.57|12051.98|12051.98|12051.98|12051.98|12051.57|12051.57|0
1632218170000|2021-09-21 09:56:10|12052.35|12052.35|12053.58|12053.58|12053.58|12053.58|12052.35|12052.35|0
1632218190000|2021-09-21 09:56:30|12053.81|12053.81|12053.81|12053.81|12053.81|12053.81|12053.81|12053.81|0
1632218200000|2021-09-21 09:56:40|12053.95|12053.95|12053.73|12053.73|12053.95|12053.95|12053.73|12053.73|0
1632218210000|2021-09-21 09:56:50|12053.86|12053.86|12053.38|12053.38|12053.86|12053.86|12053.38|12053.38|0
1632218220000|2021-09-21 09:57:00|12052.37|12052.37|12052.54|12052.54|12052.54|12052.54|12052.37|12052.37|0
1632218230000|2021-09-21 09:57:10|12053.55|12053.55|12053.55|12053.55|12053.55|12053.55|12053.55|12053.55|0
1632218250000|2021-09-21 09:57:30|12052.54|12052.54|12052.54|12052.54|12052.54|12052.54|12052.54|12052.54|0
1632218260000|2021-09-21 09:57:40|12052.08|12052.08|12051.57|12051.57|12052.08|12052.08|12051.57|12051.57|0
1632218270000|2021-09-21 09:57:50|12050.57|12050.57|12050.57|12050.57|12050.57|12050.57|12050.57|12050.57|0
1632218280000|2021-09-21 09:58:00|12049.56|12049.56|12048.64|12048.64|12049.56|12049.56|12048.64|12048.64|0
1632218300000|2021-09-21 09:58:20|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|0
1632218310000|2021-09-21 09:58:30|12048.75|12048.75|12048.75|12048.75|12048.75|12048.75|12048.75|12048.75|0
1632218320000|2021-09-21 09:58:40|12048.92|12048.92|12048.14|12048.14|12048.92|12048.92|12047.97|12047.97|0
1632218340000|2021-09-21 09:59:00|12047.93|12047.93|12047.69|12047.69|12047.93|12047.93|12047.69|12047.69|0
1632218390000|2021-09-21 09:59:50|12047.58|12047.58|12043.9|12043.9|12047.58|12047.58|12043.9|12043.9|0
1632218440000|2021-09-21 10:00:40|12043.66|12043.66|12043.66|12043.66|12043.66|12043.66|12043.66|12043.66|0
1632218450000|2021-09-21 10:00:50|12043.47|12043.47|12043.11|12043.11|12043.47|12043.47|12043.11|12043.11|0
1632218510000|2021-09-21 10:01:50|12043.42|12043.42|12043.42|12043.42|12043.42|12043.42|12043.42|12043.42|0
1632218520000|2021-09-21 10:02:00|12042.41|12042.41|12042.41|12042.41|12042.41|12042.41|12042.41|12042.41|0
1632218530000|2021-09-21 10:02:10|12042.58|12042.58|12044.32|12044.32|12044.32|12044.32|12042.58|12042.58|0
1632218540000|2021-09-21 10:02:20|12044.73|12044.73|12047.19|12047.19|12048.19|12048.19|12044.73|12044.73|0
1632218560000|2021-09-21 10:02:40|12046.92|12046.92|12047.63|12047.63|12047.63|12047.63|12046.92|12046.92|0
1632218580000|2021-09-21 10:03:00|12049.64|12049.64|12050.12|12050.12|12050.12|12050.12|12049.64|12049.64|0
1632218600000|2021-09-21 10:03:20|12048.89|12048.89|12048.89|12048.89|12048.89|12048.89|12048.74|12048.74|0
1632218610000|2021-09-21 10:03:30|12049.25|12049.25|12049.25|12049.25|12049.25|12049.25|12049.25|12049.25|0
1632218620000|2021-09-21 10:03:40|12049.33|12049.33|12049.33|12049.33|12049.33|12049.33|12049.33|12049.33|0
1632218630000|2021-09-21 10:03:50|12050.15|12050.15|12050.36|12050.36|12050.36|12050.36|12050.15|12050.15|0
1632218640000|2021-09-21 10:04:00|12050.57|12050.57|12050.17|12050.17|12050.57|12050.57|12050.17|12050.17|0
1632218660000|2021-09-21 10:04:20|12050.38|12050.38|12050.17|12050.17|12050.38|12050.38|12050.17|12050.17|0
1632218690000|2021-09-21 10:04:50|12050.41|12050.41|12050.41|12050.41|12050.41|12050.41|12050.41|12050.41|0
1632218710000|2021-09-21 10:05:10|12050.19|12050.19|12050.19|12050.19|12050.19|12050.19|12050.19|12050.19|0
1632218720000|2021-09-21 10:05:20|12048.96|12048.96|12048.96|12048.96|12048.96|12048.96|12048.96|12048.96|0
1632218730000|2021-09-21 10:05:30|12047.96|12047.96|12047.96|12047.96|12047.96|12047.96|12047.96|12047.96|0
1632218740000|2021-09-21 10:05:40|12046.95|12046.95|12046.95|12046.95|12046.95|12046.95|12046.95|12046.95|0
1632218750000|2021-09-21 10:05:50|12046.78|12046.78|12046.78|12046.78|12046.78|12046.78|12046.78|12046.78|0
1632218760000|2021-09-21 10:06:00|12046.63|12046.63|12043.58|12043.58|12046.63|12046.63|12043.58|12043.58|0
1632218830000|2021-09-21 10:07:10|12042.35|12042.35|12042.35|12042.35|12042.35|12042.35|12042.35|12042.35|0
1632218840000|2021-09-21 10:07:20|12043.58|12043.58|12043.58|12043.58|12043.58|12043.58|12043.58|12043.58|0
1632218880000|2021-09-21 10:08:00|12041.57|12041.57|12041.57|12041.57|12041.57|12041.57|12041.57|12041.57|0
1632218900000|2021-09-21 10:08:20|12041.16|12041.16|12041.57|12041.57|12041.57|12041.57|12041.16|12041.16|0
1632218910000|2021-09-21 10:08:30|12041.73|12041.73|12041.73|12041.73|12041.73|12041.73|12041.73|12041.73|0
1632218920000|2021-09-21 10:08:40|12041.65|12041.65|12041.65|12041.65|12041.65|12041.65|12041.65|12041.65|0
1632218950000|2021-09-21 10:09:10|12039.64|12039.64|12037.41|12037.41|12039.64|12039.64|12036.4|12036.4|0
1632218970000|2021-09-21 10:09:30|12037.05|12037.05|12035.88|12035.88|12037.05|12037.05|12035.88|12035.88|0
1632218980000|2021-09-21 10:09:40|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|0
1632218990000|2021-09-21 10:09:50|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|0
1632219000000|2021-09-21 10:10:00|12034.28|12034.28|12034.28|12034.28|12034.28|12034.28|12034.28|12034.28|0
1632219010000|2021-09-21 10:10:10|12033.05|12033.05|12032.17|12032.17|12033.05|12033.05|12032.17|12032.17|0
1632219020000|2021-09-21 10:10:20|12032.01|12032.01|12032.01|12032.01|12032.01|12032.01|12032.01|12032.01|0
1632219030000|2021-09-21 10:10:30|12034.02|12034.02|12034.64|12034.64|12034.84|12034.84|12034.02|12034.02|0
1632219040000|2021-09-21 10:10:40|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|0
1632219060000|2021-09-21 10:11:00|12034.61|12034.61|12034.61|12034.61|12034.61|12034.61|12034.61|12034.61|0
1632219100000|2021-09-21 10:11:40|12034.3|12034.3|12034.3|12034.3|12034.3|12034.3|12034.3|12034.3|0
1632219110000|2021-09-21 10:11:50|12035.53|12035.53|12035.53|12035.53|12035.53|12035.53|12035.53|12035.53|0
1632219120000|2021-09-21 10:12:00|12035.34|12035.34|12035.34|12035.34|12035.34|12035.34|12035.34|12035.34|0
1632219130000|2021-09-21 10:12:10|12035.56|12035.56|12035.82|12035.82|12035.82|12035.82|12035.56|12035.56|0
1632219150000|2021-09-21 10:12:30|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|0
1632219160000|2021-09-21 10:12:40|12035.76|12035.76|12035.76|12035.76|12036.77|12036.77|12035.76|12035.76|0
1632219210000|2021-09-21 10:13:30|12037.77|12037.77|12037.84|12037.84|12037.84|12037.84|12037.77|12037.77|0
1632219220000|2021-09-21 10:13:40|12036.61|12036.61|12035.88|12035.88|12036.61|12036.61|12035.88|12035.88|0
1632219230000|2021-09-21 10:13:50|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|0
1632219250000|2021-09-21 10:14:10|12035.56|12035.56|12035.56|12035.56|12035.56|12035.56|12035.56|12035.56|0
1632219260000|2021-09-21 10:14:20|12034.56|12034.56|12033.55|12033.55|12034.56|12034.56|12033.55|12033.55|0
1632219310000|2021-09-21 10:15:10|12033.28|12033.28|12033.28|12033.28|12034.29|12034.29|12033.28|12033.28|0
1632219340000|2021-09-21 10:15:40|12033.5|12033.5|12033.62|12033.62|12033.71|12033.71|12033.5|12033.5|0
1632219350000|2021-09-21 10:15:50|12033.84|12033.84|12034.04|12034.04|12034.06|12034.06|12033.84|12033.84|0
1632219360000|2021-09-21 10:16:00|12034.02|12034.02|12034.54|12034.54|12034.54|12034.54|12034.02|12034.02|0
1632219370000|2021-09-21 10:16:10|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|0
1632219410000|2021-09-21 10:16:50|12034.88|12034.88|12034.88|12034.88|12034.88|12034.88|12034.88|12034.88|0
1632219420000|2021-09-21 10:17:00|12033.88|12033.88|12033.88|12033.88|12033.88|12033.88|12033.88|12033.88|0
1632219430000|2021-09-21 10:17:10|12035.89|12035.89|12033.88|12033.88|12035.89|12035.89|12033.88|12033.88|0
1632219460000|2021-09-21 10:17:40|12034.05|12034.05|12034.05|12034.05|12034.05|12034.05|12034.05|12034.05|0
1632219470000|2021-09-21 10:17:50|12033.83|12033.83|12033.75|12033.75|12033.83|12033.83|12033.75|12033.75|0
1632219480000|2021-09-21 10:18:00|12033.34|12033.34|12033.34|12033.34|12033.34|12033.34|12033.34|12033.34|0
1632219490000|2021-09-21 10:18:10|12033.13|12033.13|12033.13|12033.13|12033.13|12033.13|12033.13|12033.13|0
1632219530000|2021-09-21 10:18:50|12033.95|12033.95|12033.95|12033.95|12033.95|12033.95|12033.95|12033.95|0
1632219560000|2021-09-21 10:19:20|12034.3|12034.3|12034.3|12034.3|12034.3|12034.3|12034.3|12034.3|0
1632219570000|2021-09-21 10:19:30|12033.07|12033.07|12033.07|12033.07|12033.07|12033.07|12033.07|12033.07|0
1632219610000|2021-09-21 10:20:10|12033.15|12033.15|12034.6|12034.6|12034.6|12034.6|12033.15|12033.15|0
1632219620000|2021-09-21 10:20:20|12035.01|12035.01|12035.01|12035.01|12035.01|12035.01|12035.01|12035.01|0
1632219630000|2021-09-21 10:20:30|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|0
1632219640000|2021-09-21 10:20:40|12036.36|12036.36|12034.85|12034.85|12036.36|12036.36|12034.85|12034.85|0
1632219650000|2021-09-21 10:20:50|12033.84|12033.84|12033.84|12033.84|12033.84|12033.84|12033.84|12033.84|0
1632219670000|2021-09-21 10:21:10|12034.85|12034.85|12035.85|12035.85|12035.85|12035.85|12034.85|12034.85|0
1632219680000|2021-09-21 10:21:20|12034.85|12034.85|12035.85|12035.85|12036.86|12036.86|12034.85|12034.85|0
1632219700000|2021-09-21 10:21:40|12036.07|12036.07|12037.3|12037.3|12037.3|12037.3|12036.07|12036.07|0
1632219710000|2021-09-21 10:21:50|12036.07|12036.07|12036.07|12036.07|12036.07|12036.07|12036.07|12036.07|0
1632219720000|2021-09-21 10:22:00|12035.06|12035.06|12035.06|12035.06|12035.06|12035.06|12035.06|12035.06|0
1632219730000|2021-09-21 10:22:10|12035.4|12035.4|12037.41|12037.41|12037.41|12037.41|12035.4|12035.4|0
1632219740000|2021-09-21 10:22:20|12038.42|12038.42|12036.63|12036.63|12038.42|12038.42|12036.63|12036.63|0
1632219750000|2021-09-21 10:22:30|12038.64|12038.64|12036.63|12036.63|12039.65|12039.65|12036.63|12036.63|0
1632219790000|2021-09-21 10:23:10|12036.5|12036.5|12036.15|12036.15|12038.51|12038.51|12036.15|12036.15|0
1632219800000|2021-09-21 10:23:20|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|0
1632219810000|2021-09-21 10:23:30|12034.76|12034.76|12034.76|12034.76|12034.76|12034.76|12034.76|12034.76|0
1632219820000|2021-09-21 10:23:40|12034.81|12034.81|12034.81|12034.81|12034.81|12034.81|12034.81|12034.81|0
1632219860000|2021-09-21 10:24:20|12036.04|12036.04|12036.04|12036.04|12036.04|12036.04|12036.04|12036.04|0
1632219880000|2021-09-21 10:24:40|12035.04|12035.04|12035.04|12035.04|12035.04|12035.04|12035.04|12035.04|0
1632219890000|2021-09-21 10:24:50|12036.04|12036.04|12036.04|12036.04|12037.05|12037.05|12036.04|12036.04|0
1632219910000|2021-09-21 10:25:10|12036.39|12036.39|12037.05|12037.05|12037.4|12037.4|12036.39|12036.39|0
1632219920000|2021-09-21 10:25:20|12037.4|12037.4|12036.7|12036.7|12037.4|12037.4|12036.7|12036.7|0
1632219950000|2021-09-21 10:25:50|12036.35|12036.35|12036.35|12036.35|12036.35|12036.35|12036.35|12036.35|0
1632219960000|2021-09-21 10:26:00|12035.35|12035.35|12035.7|12035.7|12035.7|12035.7|12035.35|12035.35|0
1632219970000|2021-09-21 10:26:10|12036.01|12036.01|12036.01|12036.01|12036.01|12036.01|12036.01|12036.01|0
1632219980000|2021-09-21 10:26:20|12035.84|12035.84|12036.85|12036.85|12036.85|12036.85|12035.84|12035.84|0
1632219990000|2021-09-21 10:26:30|12036.63|12036.63|12036.63|12036.63|12036.63|12036.63|12036.63|12036.63|0
1632220030000|2021-09-21 10:27:10|12036.27|12036.27|12036.27|12036.27|12036.27|12036.27|12036.27|12036.27|0
1632220070000|2021-09-21 10:27:50|12035.86|12035.86|12035.86|12035.86|12035.86|12035.86|12035.86|12035.86|0
1632220090000|2021-09-21 10:28:10|12035.65|12035.65|12035.65|12035.65|12035.65|12035.65|12035.65|12035.65|0
1632220120000|2021-09-21 10:28:40|12036.06|12036.06|12036.06|12036.06|12036.06|12036.06|12036.06|12036.06|0
1632220190000|2021-09-21 10:29:50|12035.65|12035.65|12035.65|12035.65|12035.65|12035.65|12035.65|12035.65|0
1632220200000|2021-09-21 10:30:00|12035.43|12035.43|12028.75|12028.75|12035.43|12035.43|12028.75|12028.75|0
1632220210000|2021-09-21 10:30:10|12028.53|12028.53|12028.53|12028.53|12028.53|12028.53|12028.53|12028.53|0
1632220220000|2021-09-21 10:30:20|12027.3|12027.3|12025.42|12025.42|12027.3|12027.3|12025.42|12025.42|0
1632220230000|2021-09-21 10:30:30|12024.91|12024.91|12025.21|12025.21|12025.72|12025.72|12024.91|12024.91|0
1632220250000|2021-09-21 10:30:50|12024.8|12024.8|12026.03|12026.03|12026.03|12026.03|12024.8|12024.8|0
1632220270000|2021-09-21 10:31:10|12025.79|12025.79|12025.79|12025.79|12025.79|12025.79|12025.79|12025.79|0
1632220320000|2021-09-21 10:32:00|12025.57|12025.57|12024.92|12024.92|12025.57|12025.57|12024.92|12024.92|0
1632220360000|2021-09-21 10:32:40|12025.44|12025.44|12025.44|12025.44|12025.44|12025.44|12025.44|12025.44|0
1632220370000|2021-09-21 10:32:50|12024.44|12024.44|12024.2|12024.2|12024.44|12024.44|12024.2|12024.2|0
1632220380000|2021-09-21 10:33:00|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|0
1632220400000|2021-09-21 10:33:20|12020.96|12020.96|12019.68|12019.68|12020.96|12020.96|12019.68|12019.68|0
1632220410000|2021-09-21 10:33:30|12019.9|12019.9|12019.9|12019.9|12019.9|12019.9|12019.9|12019.9|0
1632220420000|2021-09-21 10:33:40|12020.25|12020.25|12017.24|12017.24|12020.25|12020.25|12017.24|12017.24|0
1632220450000|2021-09-21 10:34:10|12017.45|12017.45|12017.2|12017.2|12017.67|12017.67|12017.2|12017.2|0
1632220460000|2021-09-21 10:34:20|12016.55|12016.55|12015.24|12015.24|12016.98|12016.98|12015.24|12015.24|0
1632220470000|2021-09-21 10:34:30|12015.02|12015.02|12014.85|12014.85|12015.02|12015.02|12014.85|12014.85|0
1632220480000|2021-09-21 10:34:40|12017.31|12017.31|12017.31|12017.31|12017.31|12017.31|12017.31|12017.31|0
1632220490000|2021-09-21 10:34:50|12017.23|12017.23|12017.31|12017.31|12017.31|12017.31|12017.23|12017.23|0
1632220530000|2021-09-21 10:35:30|12018.32|12018.32|12017.31|12017.31|12018.32|12018.32|12017.31|12017.31|0
1632220540000|2021-09-21 10:35:40|12017.53|12017.53|12017.37|12017.37|12017.53|12017.53|12017.37|12017.37|0
1632220560000|2021-09-21 10:36:00|12017.64|12017.64|12017.64|12017.64|12017.64|12017.64|12017.64|12017.64|0
1632220580000|2021-09-21 10:36:20|12018.46|12018.46|12018.46|12018.46|12018.46|12018.46|12018.46|12018.46|0
1632220590000|2021-09-21 10:36:30|12018.73|12018.73|12018.73|12018.73|12018.73|12018.73|12018.73|12018.73|0
1632220610000|2021-09-21 10:36:50|12018.32|12018.32|12018.32|12018.32|12018.32|12018.32|12018.32|12018.32|0
1632220620000|2021-09-21 10:37:00|12018.55|12018.55|12018.55|12018.55|12018.55|12018.55|12018.55|12018.55|0
1632220630000|2021-09-21 10:37:10|12018.96|12018.96|12018.96|12018.96|12018.96|12018.96|12018.96|12018.96|0
1632220640000|2021-09-21 10:37:20|12020.97|12020.97|12023.69|12023.69|12023.69|12023.69|12020.97|12020.97|0
1632220660000|2021-09-21 10:37:40|12025.69|12025.69|12025.69|12025.69|12025.69|12025.69|12025.69|12025.69|0
1632220680000|2021-09-21 10:38:00|12024.69|12024.69|12024.69|12024.69|12024.91|12024.91|12024.69|12024.69|0
1632220710000|2021-09-21 10:38:30|12024.16|12024.16|12024.16|12024.16|12024.16|12024.16|12024.16|12024.16|0
1632220750000|2021-09-21 10:39:10|12024.08|12024.08|12024.08|12024.08|12024.08|12024.08|12024.08|12024.08|0
1632220760000|2021-09-21 10:39:20|12024.34|12024.34|12024.34|12024.34|12024.34|12024.34|12024.34|12024.34|0
1632220770000|2021-09-21 10:39:30|12024.56|12024.56|12024.56|12024.56|12024.56|12024.56|12024.56|12024.56|0
1632220780000|2021-09-21 10:39:40|12024.86|12024.86|12024.86|12024.86|12024.86|12024.86|12024.86|12024.86|0
1632220800000|2021-09-21 10:40:00|12023.63|12023.63|12023.63|12023.63|12023.63|12023.63|12023.63|12023.63|0
1632220810000|2021-09-21 10:40:10|12023.12|12023.12|12021.79|12021.79|12023.12|12023.12|12021.79|12021.79|0
1632220840000|2021-09-21 10:40:40|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|0
1632220850000|2021-09-21 10:40:50|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|0
1632220870000|2021-09-21 10:41:10|12022.56|12022.56|12022.56|12022.56|12022.56|12022.56|12022.56|12022.56|0
1632220880000|2021-09-21 10:41:20|12023.08|12023.08|12025.18|12025.18|12025.18|12025.18|12023.08|12023.08|0
1632220890000|2021-09-21 10:41:30|12024.82|12024.82|12024.82|12024.82|12024.82|12024.82|12024.82|12024.82|0
1632220900000|2021-09-21 10:41:40|12024.59|12024.59|12024.54|12024.54|12024.59|12024.59|12024.54|12024.54|0
1632220950000|2021-09-21 10:42:30|12024.13|12024.13|12020.69|12020.69|12024.13|12024.13|12020.69|12020.69|0
1632220980000|2021-09-21 10:43:00|12019.69|12019.69|12019.59|12019.59|12019.69|12019.69|12019.58|12019.58|0
1632221000000|2021-09-21 10:43:20|12019.42|12019.42|12019.42|12019.42|12019.42|12019.42|12019.42|12019.42|0
1632221010000|2021-09-21 10:43:30|12019.35|12019.35|12018.53|12018.53|12019.35|12019.35|12018.53|12018.53|0
1632221020000|2021-09-21 10:43:40|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|0
1632221080000|2021-09-21 10:44:40|12018.48|12018.48|12018.48|12018.48|12018.48|12018.48|12018.48|12018.48|0
1632221090000|2021-09-21 10:44:50|12018.47|12018.47|12018.62|12018.62|12018.62|12018.62|12018.47|12018.47|0
1632221130000|2021-09-21 10:45:30|12018.86|12018.86|12016.93|12016.93|12018.86|12018.86|12016.93|12016.93|0
1632221140000|2021-09-21 10:45:40|12016.97|12016.97|12016.61|12016.61|12017.84|12017.84|12016.61|12016.61|0
1632221150000|2021-09-21 10:45:50|12016.26|12016.26|12016.22|12016.22|12016.44|12016.44|12016.22|12016.22|0
1632221170000|2021-09-21 10:46:10|12016.26|12016.26|12016.26|12016.26|12016.26|12016.26|12016.26|12016.26|0
1632221210000|2021-09-21 10:46:50|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|0
1632221240000|2021-09-21 10:47:20|12016.19|12016.19|12016.11|12016.11|12016.19|12016.19|12016.11|12016.11|0
1632221250000|2021-09-21 10:47:30|12015.11|12015.11|12015.11|12015.11|12015.11|12015.11|12015.11|12015.11|0
1632221260000|2021-09-21 10:47:40|12014.95|12014.95|12014.95|12014.95|12014.95|12014.95|12014.95|12014.95|0
1632221290000|2021-09-21 10:48:10|12013.94|12013.94|12012.71|12012.71|12013.94|12013.94|12012.58|12012.58|0
1632221320000|2021-09-21 10:48:40|12012.45|12012.45|12012.54|12012.54|12012.54|12012.54|12012.45|12012.45|0
1632221360000|2021-09-21 10:49:20|12012.32|12012.32|12012.32|12012.32|12012.32|12012.32|12012.32|12012.32|0
1632221400000|2021-09-21 10:50:00|12011.32|12011.32|12011.32|12011.32|12011.32|12011.32|12011.32|12011.32|0
1632221410000|2021-09-21 10:50:10|12010.31|12010.31|12010.31|12010.31|12010.31|12010.31|12010.31|12010.31|0
1632221490000|2021-09-21 10:51:30|12010.37|12010.37|12009.66|12009.66|12010.37|12010.37|12009.66|12009.66|0
1632221510000|2021-09-21 10:51:50|12010.66|12010.66|12009.66|12009.66|12010.66|12010.66|12009.66|12009.66|0
1632221520000|2021-09-21 10:52:00|12010.66|12010.66|12009.66|12009.66|12010.66|12010.66|12009.66|12009.66|0
1632221530000|2021-09-21 10:52:10|12010.07|12010.07|12010.07|12010.07|12011.07|12011.07|12010.07|12010.07|0
1632221550000|2021-09-21 10:52:30|12010.14|12010.14|12009.14|12009.14|12010.14|12010.14|12009.14|12009.14|0
1632221590000|2021-09-21 10:53:10|12010.37|12010.37|12011.6|12011.6|12011.6|12011.6|12010.37|12010.37|0
1632221610000|2021-09-21 10:53:30|12011.24|12011.24|12011.95|12011.95|12011.95|12011.95|12011.24|12011.24|0
1632221620000|2021-09-21 10:53:40|12011.6|12011.6|12011.6|12011.6|12011.6|12011.6|12011.6|12011.6|0
1632221640000|2021-09-21 10:54:00|12011.81|12011.81|12011.81|12011.81|12011.81|12011.81|12011.81|12011.81|0
1632221680000|2021-09-21 10:54:40|12013.82|12013.82|12016.54|12016.54|12016.54|12016.54|12013.82|12013.82|0
1632221690000|2021-09-21 10:54:50|12016.7|12016.7|12016.7|12016.7|12016.7|12016.7|12016.7|12016.7|0
1632221700000|2021-09-21 10:55:00|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|12016.43|0
1632221710000|2021-09-21 10:55:10|12015.2|12015.2|12014.84|12014.84|12015.2|12015.2|12014.84|12014.84|0
1632221740000|2021-09-21 10:55:40|12014.62|12014.62|12014.84|12014.84|12014.84|12014.84|12014.62|12014.62|0
1632221750000|2021-09-21 10:55:50|12013.61|12013.61|12012.61|12012.61|12013.61|12013.61|12012.61|12012.61|0
1632221760000|2021-09-21 10:56:00|12012.87|12012.87|12012.87|12012.87|12012.87|12012.87|12012.87|12012.87|0
1632221770000|2021-09-21 10:56:10|12011.87|12011.87|12012.02|12012.02|12012.02|12012.02|12011.87|12011.87|0
1632221780000|2021-09-21 10:56:20|12013.03|12013.03|12013.03|12013.03|12013.03|12013.03|12013.03|12013.03|0
1632221790000|2021-09-21 10:56:30|12012.67|12012.67|12012.97|12012.97|12012.97|12012.97|12012.27|12012.27|0
1632221800000|2021-09-21 10:56:40|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|0
1632221820000|2021-09-21 10:57:00|12012.4|12012.4|12012.81|12012.81|12012.81|12012.81|12012.4|12012.4|0
1632221850000|2021-09-21 10:57:30|12012.57|12012.57|12012.57|12012.57|12012.57|12012.57|12012.57|12012.57|0
1632221860000|2021-09-21 10:57:40|12011.56|12011.56|12012.57|12012.57|12012.57|12012.57|12011.56|12011.56|0
1632221880000|2021-09-21 10:58:00|12012.73|12012.73|12012.73|12012.73|12012.73|12012.73|12012.73|12012.73|0
1632221910000|2021-09-21 10:58:30|12012.6|12012.6|12016.97|12016.97|12016.97|12016.97|12012.6|12012.6|0
1632221920000|2021-09-21 10:58:40|12018.2|12018.2|12018.2|12018.2|12018.2|12018.2|12018.2|12018.2|0
1632221940000|2021-09-21 10:59:00|12017.99|12017.99|12018.5|12018.5|12018.5|12018.5|12017.99|12017.99|0
1632221950000|2021-09-21 10:59:10|12017.27|12017.27|12016.04|12016.04|12017.27|12017.27|12016.04|12016.04|0
1632221970000|2021-09-21 10:59:30|12015.93|12015.93|12015.93|12015.93|12015.93|12015.93|12015.93|12015.93|0
1632222000000|2021-09-21 11:00:00|12016.34|12016.34|12016.34|12016.34|12016.34|12016.34|12016.34|12016.34|0
1632222010000|2021-09-21 11:00:10|12016.18|12016.18|12016.26|12016.26|12016.26|12016.26|12016.18|12016.18|0
1632222030000|2021-09-21 11:00:30|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|0
1632222040000|2021-09-21 11:00:40|12017.7|12017.7|12017.7|12017.7|12017.7|12017.7|12017.7|12017.7|0
1632222050000|2021-09-21 11:00:50|12018.41|12018.41|12017.39|12017.39|12018.62|12018.62|12017.39|12017.39|0
1632222080000|2021-09-21 11:01:20|12018.4|12018.4|12018.4|12018.4|12018.4|12018.4|12018.4|12018.4|0
1632222110000|2021-09-21 11:01:50|12016.39|12016.39|12017.39|12017.39|12017.39|12017.39|12016.39|12016.39|0
1632222120000|2021-09-21 11:02:00|12017.61|12017.61|12017|12017|12017.61|12017.61|12017|12017|0
1632222140000|2021-09-21 11:02:20|12017.21|12017.21|12017.21|12017.21|12017.21|12017.21|12017.21|12017.21|0
1632222150000|2021-09-21 11:02:30|12015.99|12015.99|12015.08|12015.08|12015.99|12015.99|12015.08|12015.08|0
1632222180000|2021-09-21 11:03:00|12014.86|12014.86|12014.86|12014.86|12014.86|12014.86|12014.86|12014.86|0
1632222190000|2021-09-21 11:03:10|12014.78|12014.78|12014.78|12014.78|12014.78|12014.78|12014.78|12014.78|0
1632222210000|2021-09-21 11:03:30|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|0
1632222240000|2021-09-21 11:04:00|12014.31|12014.31|12014.31|12014.31|12014.31|12014.31|12014.31|12014.31|0
1632222250000|2021-09-21 11:04:10|12013.3|12013.3|12013.46|12013.46|12013.46|12013.46|12013.3|12013.3|0
1632222300000|2021-09-21 11:05:00|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|0
1632222310000|2021-09-21 11:05:10|12013.06|12013.06|12013.2|12013.2|12013.2|12013.2|12013.06|12013.06|0
1632222330000|2021-09-21 11:05:30|12012.19|12012.19|12011.57|12011.57|12012.19|12012.19|12011.57|12011.57|0
1632222340000|2021-09-21 11:05:40|12010.57|12010.57|12010.57|12010.57|12010.57|12010.57|12010.57|12010.57|0
1632222350000|2021-09-21 11:05:50|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|0
1632222370000|2021-09-21 11:06:10|12009.43|12009.43|12009.43|12009.43|12009.43|12009.43|12009.43|12009.43|0
1632222380000|2021-09-21 11:06:20|12009.48|12009.48|12009.48|12009.48|12009.48|12009.48|12009.48|12009.48|0
1632222390000|2021-09-21 11:06:30|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|0
1632222400000|2021-09-21 11:06:40|12007.96|12007.96|12006.73|12006.73|12007.96|12007.96|12006.73|12006.73|0
1632222420000|2021-09-21 11:07:00|12006.54|12006.54|12006.13|12006.13|12006.54|12006.54|12006.13|12006.13|0
1632222460000|2021-09-21 11:07:40|12004.9|12004.9|12004.9|12004.9|12004.9|12004.9|12004.9|12004.9|0
1632222470000|2021-09-21 11:07:50|12005.91|12005.91|12005.91|12005.91|12005.91|12005.91|12005.91|12005.91|0
1632222480000|2021-09-21 11:08:00|12008.37|12008.37|12005.91|12005.91|12008.37|12008.37|12005.91|12005.91|0
1632222490000|2021-09-21 11:08:10|12005.48|12005.48|12005.48|12005.48|12005.48|12005.48|12005.48|12005.48|0
1632222510000|2021-09-21 11:08:30|12005.13|12005.13|12005.13|12005.13|12005.13|12005.13|12005.13|12005.13|0
1632222540000|2021-09-21 11:09:00|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|0
1632222560000|2021-09-21 11:09:20|12002.89|12002.89|12002.89|12002.89|12002.89|12002.89|12002.89|12002.89|0
1632222570000|2021-09-21 11:09:30|12002.72|12002.72|12002.72|12002.72|12002.72|12002.72|12002.72|12002.72|0
1632222590000|2021-09-21 11:09:50|12001.49|12001.49|12001.49|12001.49|12001.49|12001.49|12001.49|12001.49|0
1632222620000|2021-09-21 11:10:20|12001.54|12001.54|12001.54|12001.54|12001.54|12001.54|12001.54|12001.54|0
1632222630000|2021-09-21 11:10:30|12001.29|12001.29|11997.27|11997.27|12001.29|12001.29|11997.27|11997.27|0
1632222650000|2021-09-21 11:10:50|11995.26|11995.26|12000.11|12000.11|12000.17|12000.17|11995.26|11995.26|0
1632222660000|2021-09-21 11:11:00|11998.88|11998.88|11998.88|11998.88|11998.88|11998.88|11998.88|11998.88|0
1632222690000|2021-09-21 11:11:30|11997.65|11997.65|11997.65|11997.65|11997.65|11997.65|11997.65|11997.65|0
1632222710000|2021-09-21 11:11:50|11997.48|11997.48|11997.56|11997.56|11997.56|11997.56|11997.48|11997.48|0
1632222720000|2021-09-21 11:12:00|11997.72|11997.72|11998.04|11998.04|11998.04|11998.04|11997.72|11997.72|0
1632222730000|2021-09-21 11:12:10|11996.81|11996.81|11996.73|11996.73|11996.81|11996.81|11996.73|11996.73|0
1632222750000|2021-09-21 11:12:30|11996.9|11996.9|11997.07|11997.07|11997.07|11997.07|11996.9|11996.9|0
1632222760000|2021-09-21 11:12:40|11997.24|11997.24|11997.24|11997.24|11997.24|11997.24|11997.24|11997.24|0
1632222790000|2021-09-21 11:13:10|11997.03|11997.03|11997.03|11997.03|11997.03|11997.03|11997.03|11997.03|0
1632222800000|2021-09-21 11:13:20|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|0
1632222810000|2021-09-21 11:13:30|11997.86|11997.86|11998.09|11998.09|11998.09|11998.09|11996.86|11996.86|0
1632222820000|2021-09-21 11:13:40|11998.5|11998.5|11998.5|11998.5|11998.5|11998.5|11998.5|11998.5|0
1632222830000|2021-09-21 11:13:50|11998.44|11998.44|11998.44|11998.44|11998.44|11998.44|11998.44|11998.44|0
1632222840000|2021-09-21 11:14:00|11998.09|11998.09|11998.09|11998.09|11998.09|11998.09|11998.09|11998.09|0
1632222850000|2021-09-21 11:14:10|11997.83|11997.83|11997.83|11997.83|11997.83|11997.83|11997.83|11997.83|0
1632222860000|2021-09-21 11:14:20|11998.05|11998.05|11998.05|11998.05|11998.05|11998.05|11998.05|11998.05|0
1632222890000|2021-09-21 11:14:50|11997.04|11997.04|11997.28|11997.28|11998.29|11998.29|11997.04|11997.04|0
1632222900000|2021-09-21 11:15:00|11997.12|11997.12|11997.04|11997.04|11997.12|11997.12|11997.04|11997.04|0
1632222910000|2021-09-21 11:15:10|11996.96|11996.96|11996.96|11996.96|11996.96|11996.96|11996.96|11996.96|0
1632222920000|2021-09-21 11:15:20|11997.04|11997.04|11997.04|11997.04|11997.04|11997.04|11997.04|11997.04|0
1632222940000|2021-09-21 11:15:40|11996.99|11996.99|11996.99|11996.99|11996.99|11996.99|11996.99|11996.99|0
1632222970000|2021-09-21 11:16:10|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|11995.63|11995.63|0
1632222980000|2021-09-21 11:16:20|11996.8|11996.8|11995.79|11995.79|11996.8|11996.8|11995.79|11995.79|0
1632223020000|2021-09-21 11:17:00|11996.8|11996.8|11996.8|11996.8|11996.8|11996.8|11996.8|11996.8|0
1632223040000|2021-09-21 11:17:20|11996.63|11996.63|11996.79|11996.79|11996.79|11996.79|11996.63|11996.63|0
1632223060000|2021-09-21 11:17:40|11996.66|11996.66|11996.66|11996.66|11996.66|11996.66|11996.66|11996.66|0
1632223080000|2021-09-21 11:18:00|11996.74|11996.74|11997.74|11997.74|11997.74|11997.74|11996.74|11996.74|0
1632223090000|2021-09-21 11:18:10|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|0
1632223100000|2021-09-21 11:18:20|11996.9|11996.9|11996.9|11996.9|11996.9|11996.9|11996.9|11996.9|0
1632223110000|2021-09-21 11:18:30|11996.73|11996.73|11996.73|11996.73|11996.73|11996.73|11996.73|11996.73|0
1632223140000|2021-09-21 11:19:00|11997.95|11997.95|11997.95|11997.95|11997.95|11997.95|11997.95|11997.95|0
1632223150000|2021-09-21 11:19:10|11995.5|11995.5|11995.5|11995.5|11995.5|11995.5|11995.5|11995.5|0
1632223160000|2021-09-21 11:19:20|11995.15|11995.15|11995.15|11995.15|11995.15|11995.15|11995.15|11995.15|0
1632223190000|2021-09-21 11:19:50|11994.15|11994.15|11994.15|11994.15|11994.15|11994.15|11994.15|11994.15|0
1632223200000|2021-09-21 11:20:00|11993.14|11993.14|11993.14|11993.14|11993.14|11993.14|11993.14|11993.14|0
1632223210000|2021-09-21 11:20:10|11993.07|11993.07|11988.92|11988.92|11993.07|11993.07|11988.92|11988.92|0
1632223220000|2021-09-21 11:20:20|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|0
1632223250000|2021-09-21 11:20:50|11986.83|11986.83|11986.83|11986.83|11986.83|11986.83|11986.83|11986.83|0
1632223260000|2021-09-21 11:21:00|11985.83|11985.83|11986.34|11986.34|11986.34|11986.34|11985.83|11985.83|0
1632223270000|2021-09-21 11:21:10|11988.35|11988.35|11988|11988|11988.35|11988.35|11987.35|11987.35|0
1632223290000|2021-09-21 11:21:30|11989.23|11989.23|11989.23|11989.23|11989.23|11989.23|11989.23|11989.23|0
1632223300000|2021-09-21 11:21:40|11988.87|11988.87|11988.87|11988.87|11988.87|11988.87|11988.87|11988.87|0
1632223310000|2021-09-21 11:21:50|11986.86|11986.86|11986.81|11986.81|11986.86|11986.86|11986.81|11986.81|0
1632223320000|2021-09-21 11:22:00|11985.58|11985.58|11986.89|11986.89|11986.89|11986.89|11985.58|11985.58|0
1632223340000|2021-09-21 11:22:20|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|0
1632223350000|2021-09-21 11:22:30|11987.21|11987.21|11987.21|11987.21|11987.21|11987.21|11987.21|11987.21|0
1632223380000|2021-09-21 11:23:00|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|0
1632223390000|2021-09-21 11:23:10|11989.05|11989.05|11988.04|11988.04|11989.05|11989.05|11988.04|11988.04|0
1632223460000|2021-09-21 11:24:20|11988.26|11988.26|11988.26|11988.26|11988.26|11988.26|11988.26|11988.26|0
1632223470000|2021-09-21 11:24:30|11988.41|11988.41|11988.41|11988.41|11988.41|11988.41|11988.41|11988.41|0
1632223480000|2021-09-21 11:24:40|11989.42|11989.42|11988.51|11988.51|11989.42|11989.42|11988.41|11988.41|0
1632223490000|2021-09-21 11:24:50|11988.46|11988.46|11989.47|11989.47|11989.47|11989.47|11988.46|11988.46|0
1632223500000|2021-09-21 11:25:00|11989.55|11989.55|11989.55|11989.55|11989.55|11989.55|11989.55|11989.55|0
1632223510000|2021-09-21 11:25:10|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|0
1632223530000|2021-09-21 11:25:30|11991.08|11991.08|11990.88|11990.88|11991.08|11991.08|11990.88|11990.88|0
1632223540000|2021-09-21 11:25:40|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|0
1632223560000|2021-09-21 11:26:00|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|0
1632223580000|2021-09-21 11:26:20|11989.67|11989.67|11989.52|11989.52|11989.67|11989.67|11989.52|11989.52|0
1632223600000|2021-09-21 11:26:40|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|0
1632223620000|2021-09-21 11:27:00|11988.29|11988.29|11987.07|11987.07|11988.29|11988.29|11987.07|11987.07|0
1632223630000|2021-09-21 11:27:10|11986.93|11986.93|11986.93|11986.93|11986.93|11986.93|11986.93|11986.93|0
1632223640000|2021-09-21 11:27:20|11986.76|11986.76|11985.76|11985.76|11986.76|11986.76|11985.76|11985.76|0
1632223650000|2021-09-21 11:27:30|11984.75|11984.75|11984.75|11984.75|11984.75|11984.75|11984.49|11984.49|0
1632223690000|2021-09-21 11:28:10|11986.76|11986.76|11987.17|11987.17|11987.17|11987.17|11986.76|11986.76|0
1632223700000|2021-09-21 11:28:20|11988.4|11988.4|11988.53|11988.53|11988.53|11988.53|11988.4|11988.4|0
1632223710000|2021-09-21 11:28:30|11987.3|11987.3|11987.3|11987.3|11987.3|11987.3|11987.3|11987.3|0
1632223720000|2021-09-21 11:28:40|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|0
1632223730000|2021-09-21 11:28:50|11988.07|11988.07|11988.07|11988.07|11988.07|11988.07|11988.07|11988.07|0
1632223740000|2021-09-21 11:29:00|11987.8|11987.8|11987.8|11987.8|11987.8|11987.8|11987.8|11987.8|0
1632223760000|2021-09-21 11:29:20|11988.15|11988.15|11988.15|11988.15|11988.15|11988.15|11988.15|11988.15|0
1632223770000|2021-09-21 11:29:30|11987.75|11987.75|11987.39|11987.39|11987.75|11987.75|11987.39|11987.39|0
1632223780000|2021-09-21 11:29:40|11986.93|11986.93|11986.93|11986.93|11986.93|11986.93|11986.93|11986.93|0
1632223800000|2021-09-21 11:30:00|11987.39|11987.39|11987.16|11987.16|11987.39|11987.39|11987.16|11987.16|0
1632223820000|2021-09-21 11:30:20|11986.16|11986.16|11986.16|11986.16|11986.16|11986.16|11986.16|11986.16|0
1632223830000|2021-09-21 11:30:30|11984.15|11984.15|11984.15|11984.15|11984.15|11984.15|11984.15|11984.15|0
1632223880000|2021-09-21 11:31:20|11983.63|11983.63|11983.63|11983.63|11983.63|11983.63|11983.63|11983.63|0
1632223890000|2021-09-21 11:31:30|11983.79|11983.79|11984.54|11984.54|11984.54|11984.54|11983.79|11983.79|0
1632223900000|2021-09-21 11:31:40|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|0
1632223930000|2021-09-21 11:32:10|11984.54|11984.54|11984.46|11984.46|11984.54|11984.54|11984.46|11984.46|0
1632223950000|2021-09-21 11:32:30|11984.22|11984.22|11984.22|11984.22|11984.22|11984.22|11984.22|11984.22|0
1632223960000|2021-09-21 11:32:40|11982.99|11982.99|11984.05|11984.05|11984.22|11984.22|11982.99|11982.99|0
1632223990000|2021-09-21 11:33:10|11985.05|11985.05|11985.05|11985.05|11985.05|11985.05|11984.05|11984.05|0
1632224000000|2021-09-21 11:33:20|11984.05|11984.05|11985.05|11985.05|11985.05|11985.05|11984.05|11984.05|0
1632224010000|2021-09-21 11:33:30|11985.29|11985.29|11985.29|11985.29|11985.29|11985.29|11985.29|11985.29|0
1632224020000|2021-09-21 11:33:40|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|0
1632224030000|2021-09-21 11:33:50|11984.72|11984.72|11982.71|11982.71|11984.72|11984.72|11982.71|11982.71|0
1632224040000|2021-09-21 11:34:00|11980.7|11980.7|11980.7|11980.7|11980.7|11980.7|11980.7|11980.7|0
1632224050000|2021-09-21 11:34:10|11980.93|11980.93|11980.93|11980.93|11980.93|11980.93|11980.93|11980.93|0
1632224070000|2021-09-21 11:34:30|11981.94|11981.94|11980.93|11980.93|11981.94|11981.94|11980.93|11980.93|0
1632224080000|2021-09-21 11:34:40|11980.8|11980.8|11980.88|11980.88|11980.88|11980.88|11980.8|11980.8|0
1632224100000|2021-09-21 11:35:00|11981.89|11981.89|11981.96|11981.96|11982.4|11982.4|11981.89|11981.89|0
1632224110000|2021-09-21 11:35:10|11980.96|11980.96|11979.96|11979.96|11980.96|11980.96|11979.96|11979.96|0
1632224130000|2021-09-21 11:35:30|11978.73|11978.73|11978.73|11978.73|11978.73|11978.73|11978.73|11978.73|0
1632224150000|2021-09-21 11:35:50|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|0
1632224160000|2021-09-21 11:36:00|11979.95|11979.95|11979.95|11979.95|11979.95|11979.95|11979.95|11979.95|0
1632224200000|2021-09-21 11:36:40|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|11978.94|0
1632224210000|2021-09-21 11:36:50|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|0
1632224220000|2021-09-21 11:37:00|11978.21|11978.21|11978.42|11978.42|11978.42|11978.42|11978.21|11978.21|0
1632224230000|2021-09-21 11:37:10|11978.07|11978.07|11976.48|11976.48|11978.07|11978.07|11976.06|11976.06|0
1632224250000|2021-09-21 11:37:30|11975.25|11975.25|11975.25|11975.25|11975.25|11975.25|11975.25|11975.25|0
1632224260000|2021-09-21 11:37:40|11975.15|11975.15|11975.15|11975.15|11975.15|11975.15|11975.15|11975.15|0
1632224270000|2021-09-21 11:37:50|11974.93|11974.93|11970.31|11970.31|11974.93|11974.93|11970.31|11970.31|0
1632224280000|2021-09-21 11:38:00|11971.32|11971.32|11973.33|11973.33|11973.33|11973.33|11971.32|11971.32|0
1632224290000|2021-09-21 11:38:10|11973.54|11973.54|11973.54|11973.54|11973.54|11973.54|11973.54|11973.54|0
1632224310000|2021-09-21 11:38:30|11972.54|11972.54|11973.54|11973.54|11973.54|11973.54|11972.54|11972.54|0
1632224330000|2021-09-21 11:38:50|11973.46|11973.46|11973.46|11973.46|11973.46|11973.46|11973.46|11973.46|0
1632224340000|2021-09-21 11:39:00|11974.47|11974.47|11974.47|11974.47|11974.47|11974.47|11974.47|11974.47|0
1632224350000|2021-09-21 11:39:10|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|0
1632224360000|2021-09-21 11:39:20|11974.66|11974.66|11974.66|11974.66|11974.66|11974.66|11974.66|11974.66|0
1632224390000|2021-09-21 11:39:50|11974.25|11974.25|11973.25|11973.25|11974.25|11974.25|11973.25|11973.25|0
1632224400000|2021-09-21 11:40:00|11972.02|11972.02|11974.25|11974.25|11974.25|11974.25|11972.02|11972.02|0
1632224410000|2021-09-21 11:40:10|11975.48|11975.48|11975.84|11975.84|11975.84|11975.84|11975.48|11975.48|0
1632224460000|2021-09-21 11:41:00|11976.84|11976.84|11976.84|11976.84|11976.84|11976.84|11976.84|11976.84|0
1632224480000|2021-09-21 11:41:20|11975.84|11975.84|11975.84|11975.84|11975.84|11975.84|11975.84|11975.84|0
1632224520000|2021-09-21 11:42:00|11974.83|11974.83|11974.83|11974.83|11974.83|11974.83|11974.83|11974.83|0
1632224530000|2021-09-21 11:42:10|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|0
1632224540000|2021-09-21 11:42:20|11974.1|11974.1|11974.1|11974.1|11974.1|11974.1|11974.1|11974.1|0
1632224560000|2021-09-21 11:42:40|11975.1|11975.1|11975.1|11975.1|11975.1|11975.1|11975.1|11975.1|0
1632224580000|2021-09-21 11:43:00|11974.94|11974.94|11974.94|11974.94|11974.94|11974.94|11974.94|11974.94|0
1632224600000|2021-09-21 11:43:20|11973.71|11973.71|11973.71|11973.71|11973.71|11973.71|11973.71|11973.71|0
1632224630000|2021-09-21 11:43:50|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|0
1632224640000|2021-09-21 11:44:00|11975.72|11975.72|11975.72|11975.72|11975.72|11975.72|11975.72|11975.72|0
1632224660000|2021-09-21 11:44:20|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|0
1632224670000|2021-09-21 11:44:30|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|0
1632224680000|2021-09-21 11:44:40|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|0
1632224690000|2021-09-21 11:44:50|11977.9|11977.9|11977.85|11977.85|11977.9|11977.9|11977.85|11977.85|0
1632224700000|2021-09-21 11:45:00|11978.26|11978.26|11978.26|11978.26|11978.26|11978.26|11978.26|11978.26|0
1632224720000|2021-09-21 11:45:20|11978.09|11978.09|11978.09|11978.09|11978.09|11978.09|11978.09|11978.09|0
1632224760000|2021-09-21 11:46:00|11978.45|11978.45|11980.45|11980.45|11980.45|11980.45|11978.45|11978.45|0
1632224770000|2021-09-21 11:46:10|11981.46|11981.46|11982.46|11982.46|11982.46|11982.46|11981.46|11981.46|0
1632224780000|2021-09-21 11:46:20|11981.46|11981.46|11981.89|11981.89|11981.89|11981.89|11981.46|11981.46|0
1632224790000|2021-09-21 11:46:30|11980.89|11980.89|11979.88|11979.88|11980.89|11980.89|11979.88|11979.88|0
1632224800000|2021-09-21 11:46:40|11980.1|11980.1|11980.1|11980.1|11980.1|11980.1|11980.1|11980.1|0
1632224810000|2021-09-21 11:46:50|11981.33|11981.33|11981.33|11981.33|11981.33|11981.33|11981.33|11981.33|0
1632224820000|2021-09-21 11:47:00|11981.42|11981.42|11981.42|11981.42|11981.42|11981.42|11981.42|11981.42|0
1632224830000|2021-09-21 11:47:10|11980.19|11980.19|11980.19|11980.19|11980.19|11980.19|11980.19|11980.19|0
1632224850000|2021-09-21 11:47:30|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|0
1632224890000|2021-09-21 11:48:10|11981.01|11981.01|11981.01|11981.01|11981.01|11981.01|11981.01|11981.01|0
1632224900000|2021-09-21 11:48:20|11981.22|11981.22|11981.22|11981.22|11981.22|11981.22|11981.22|11981.22|0
1632224920000|2021-09-21 11:48:40|11981|11981|11981.8|11981.8|11981.8|11981.8|11981|11981|0
1632224930000|2021-09-21 11:48:50|11981.96|11981.96|11982.12|11982.12|11982.12|11982.12|11981.96|11981.96|0
1632224940000|2021-09-21 11:49:00|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|0
1632224950000|2021-09-21 11:49:10|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|0
1632224960000|2021-09-21 11:49:20|11982.14|11982.14|11982.55|11982.55|11982.55|11982.55|11982.14|11982.14|0
1632225000000|2021-09-21 11:50:00|11982.39|11982.39|11982.58|11982.58|11982.58|11982.58|11982.39|11982.39|0
1632225010000|2021-09-21 11:50:10|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|0
1632225020000|2021-09-21 11:50:20|11983.34|11983.34|11983.18|11983.18|11983.34|11983.34|11983.18|11983.18|0
1632225030000|2021-09-21 11:50:30|11982.18|11982.18|11982.18|11982.18|11982.18|11982.18|11982.18|11982.18|0
1632225040000|2021-09-21 11:50:40|11982.59|11982.59|11982.59|11982.59|11982.59|11982.59|11982.59|11982.59|0
1632225060000|2021-09-21 11:51:00|11983|11983|11983|11983|11983|11983|11983|11983|0
1632225080000|2021-09-21 11:51:20|11983.35|11983.35|11987.22|11987.22|11987.22|11987.22|11983.35|11983.35|0
1632225090000|2021-09-21 11:51:30|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|0
1632225120000|2021-09-21 11:52:00|11988.04|11988.04|11988.09|11988.09|11988.09|11988.09|11988.04|11988.04|0
1632225130000|2021-09-21 11:52:10|11989.1|11989.1|11988.09|11988.09|11989.1|11989.1|11988.09|11988.09|0
1632225140000|2021-09-21 11:52:20|11987.88|11987.88|11987.47|11987.47|11987.88|11987.88|11987.47|11987.47|0
1632225160000|2021-09-21 11:52:40|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|0
1632225170000|2021-09-21 11:52:50|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|0
1632225180000|2021-09-21 11:53:00|11986.96|11986.96|11986.96|11986.96|11986.96|11986.96|11986.96|11986.96|0
1632225190000|2021-09-21 11:53:10|11987.37|11987.37|11987.37|11987.37|11987.37|11987.37|11987.37|11987.37|0
1632225210000|2021-09-21 11:53:30|11988.37|11988.37|11990.79|11990.79|11990.79|11990.79|11988.37|11988.37|0
1632225290000|2021-09-21 11:54:50|11990.38|11990.38|11990.38|11990.38|11990.38|11990.38|11990.38|11990.38|0
1632225300000|2021-09-21 11:55:00|11990.6|11990.6|11989.94|11989.94|11990.6|11990.6|11989.59|11989.59|0
1632225360000|2021-09-21 11:56:00|11990.94|11990.94|11990.94|11990.94|11990.94|11990.94|11990.94|11990.94|0
1632225390000|2021-09-21 11:56:30|11991|11991|11991|11991|11991|11991|11991|11991|0
1632225400000|2021-09-21 11:56:40|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|0
1632225410000|2021-09-21 11:56:50|11992.01|11992.01|11990.43|11990.43|11992.01|11992.01|11990.43|11990.43|0
1632225430000|2021-09-21 11:57:10|11990.5|11990.5|11990.5|11990.5|11990.5|11990.5|11990.5|11990.5|0
1632225440000|2021-09-21 11:57:20|11990.72|11990.72|11989.63|11989.63|11990.93|11990.93|11989.63|11989.63|0
1632225450000|2021-09-21 11:57:30|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|0
1632225470000|2021-09-21 11:57:50|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|11990.2|0
1632225490000|2021-09-21 11:58:10|11989.97|11989.97|11989.97|11989.97|11989.97|11989.97|11989.97|11989.97|0
1632225500000|2021-09-21 11:58:20|11989.56|11989.56|11989.56|11989.56|11989.56|11989.56|11989.56|11989.56|0
1632225510000|2021-09-21 11:58:30|11988.56|11988.56|11988.56|11988.56|11988.56|11988.56|11988.56|11988.56|0
1632225540000|2021-09-21 11:59:00|11987.33|11987.33|11988.41|11988.41|11988.41|11988.41|11987.02|11987.02|0
1632225550000|2021-09-21 11:59:10|11988.25|11988.25|11988.25|11988.25|11988.25|11988.25|11988.25|11988.25|0
1632225560000|2021-09-21 11:59:20|11988.48|11988.48|11988.56|11988.56|11988.56|11988.56|11988.48|11988.48|0
1632225570000|2021-09-21 11:59:30|11988.48|11988.48|11988.48|11988.48|11988.48|11988.48|11988.48|11988.48|0
1632225590000|2021-09-21 11:59:50|11988.72|11988.72|11988.72|11988.72|11988.72|11988.72|11988.72|11988.72|0
1632225600000|2021-09-21 12:00:00|11988.24|11988.24|11988.24|11988.24|11988.24|11988.24|11988.24|11988.24|0
1632225620000|2021-09-21 12:00:20|11988.46|11988.46|11988.3|11988.3|11988.46|11988.46|11988.3|11988.3|0
1632225630000|2021-09-21 12:00:30|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|0
1632225650000|2021-09-21 12:00:50|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|0
1632225670000|2021-09-21 12:01:10|11989.69|11989.69|11989.69|11989.69|11989.69|11989.69|11989.69|11989.69|0
1632225720000|2021-09-21 12:02:00|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|0
1632225730000|2021-09-21 12:02:10|11990.45|11990.45|11990.45|11990.45|11990.45|11990.45|11990.45|11990.45|0
1632225740000|2021-09-21 12:02:20|11991.46|11991.46|11991.46|11991.46|11991.46|11991.46|11991.46|11991.46|0
1632225760000|2021-09-21 12:02:40|11991.67|11991.67|11991.75|11991.75|11991.75|11991.75|11991.67|11991.67|0
1632225770000|2021-09-21 12:02:50|11991.97|11991.97|11991.97|11991.97|11992.24|11992.24|11991.97|11991.97|0
1632225790000|2021-09-21 12:03:10|11993.98|11993.98|11993.98|11993.98|11993.98|11993.98|11993.98|11993.98|0
1632225800000|2021-09-21 12:03:20|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|0
1632225840000|2021-09-21 12:04:00|11992.54|11992.54|11992.54|11992.54|11992.54|11992.54|11992.54|11992.54|0
1632225850000|2021-09-21 12:04:10|11991.2|11991.2|11989.98|11989.98|11991.2|11991.2|11989.98|11989.98|0
1632225890000|2021-09-21 12:04:50|11989.55|11989.55|11990.11|11990.11|11990.11|11990.11|11989.55|11989.55|0
1632225950000|2021-09-21 12:05:50|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|0
1632225960000|2021-09-21 12:06:00|11991.26|11991.26|11991.26|11991.26|11991.26|11991.26|11991.26|11991.26|0
1632225980000|2021-09-21 12:06:20|11990.26|11990.26|11992.47|11992.47|11992.47|11992.47|11990.26|11990.26|0
1632226000000|2021-09-21 12:06:40|11994.48|11994.48|11994.48|11994.48|11994.48|11994.48|11994.48|11994.48|0
1632226010000|2021-09-21 12:06:50|11994.53|11994.53|11997.23|11997.23|11997.23|11997.23|11994.53|11994.53|0
1632226020000|2021-09-21 12:07:00|11997.5|11997.5|11997.71|11997.71|11997.71|11997.71|11997.5|11997.5|0
1632226040000|2021-09-21 12:07:20|11997.93|11997.93|11998.36|11998.36|11998.36|11998.36|11997.93|11997.93|0
1632226050000|2021-09-21 12:07:30|11998.72|11998.72|11998.48|11998.48|11998.72|11998.72|11998.48|11998.48|0
1632226060000|2021-09-21 12:07:40|11998.63|11998.63|11997.63|11997.63|11998.63|11998.63|11997.63|11997.63|0
1632226080000|2021-09-21 12:08:00|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|0
1632226100000|2021-09-21 12:08:20|11996.55|11996.55|11996.55|11996.55|11996.55|11996.55|11996.55|11996.55|0
1632226120000|2021-09-21 12:08:40|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|0
1632226140000|2021-09-21 12:09:00|11996.32|11996.32|11996.32|11996.32|11996.32|11996.32|11996.32|11996.32|0
1632226160000|2021-09-21 12:09:20|11995.09|11995.09|11995.09|11995.09|11995.09|11995.09|11995.09|11995.09|0
1632226170000|2021-09-21 12:09:30|11993.08|11993.08|11992.91|11992.91|11993.08|11993.08|11992.91|11992.91|0
1632226190000|2021-09-21 12:09:50|11993.07|11993.07|11988.62|11988.62|11993.07|11993.07|11988.45|11988.45|0
1632226200000|2021-09-21 12:10:00|11988.4|11988.4|11987.04|11987.04|11988.4|11988.4|11987.04|11987.04|0
1632226210000|2021-09-21 12:10:10|11986.8|11986.8|11986.8|11986.8|11986.8|11986.8|11986.8|11986.8|0
1632226230000|2021-09-21 12:10:30|11987.21|11987.21|11987.21|11987.21|11987.21|11987.21|11987.21|11987.21|0
1632226270000|2021-09-21 12:11:10|11987.29|11987.29|11987.29|11987.29|11987.29|11987.29|11987.29|11987.29|0
1632226280000|2021-09-21 12:11:20|11988.29|11988.29|11989.3|11989.3|11989.3|11989.3|11988.29|11988.29|0
1632226300000|2021-09-21 12:11:40|11989.14|11989.14|11989.14|11989.14|11989.14|11989.14|11989.14|11989.14|0
1632226320000|2021-09-21 12:12:00|11988.97|11988.97|11988.97|11988.97|11988.97|11988.97|11988.97|11988.97|0
1632226340000|2021-09-21 12:12:20|11989.4|11989.4|11989.4|11989.4|11989.4|11989.4|11989.4|11989.4|0
1632226390000|2021-09-21 12:13:10|11989.13|11989.13|11986.77|11986.77|11989.13|11989.13|11986.77|11986.77|0
1632226420000|2021-09-21 12:13:40|11987.78|11987.78|11987.78|11987.78|11987.78|11987.78|11987.78|11987.78|0
1632226440000|2021-09-21 12:14:00|11987.85|11987.85|11985.57|11985.57|11987.85|11987.85|11984.04|11984.04|0
1632226450000|2021-09-21 12:14:10|11986.8|11986.8|11992.18|11992.18|11993.19|11993.19|11986.8|11986.8|0
1632226460000|2021-09-21 12:14:20|11991.75|11991.75|11991.51|11991.51|11991.75|11991.75|11991.51|11991.51|0
1632226470000|2021-09-21 12:14:30|11989.05|11989.05|11985.59|11985.59|11989.05|11989.05|11985.59|11985.59|0
1632226480000|2021-09-21 12:14:40|11984.58|11984.58|11982.9|11982.9|11984.58|11984.58|11982.9|11982.9|0
1632226490000|2021-09-21 12:14:50|11982.92|11982.92|11977.4|11977.4|11982.92|11982.92|11977.4|11977.4|0
1632226500000|2021-09-21 12:15:00|11977.16|11977.16|11982.73|11982.73|11982.73|11982.73|11976.34|11976.34|0
1632226510000|2021-09-21 12:15:10|11985.19|11985.19|11985.19|11985.19|11985.19|11985.19|11985.19|11985.19|0
1632226520000|2021-09-21 12:15:20|11985.9|11985.9|11990.32|11990.32|11990.32|11990.32|11985.9|11985.9|0
1632226530000|2021-09-21 12:15:30|11990.83|11990.83|11990.83|11990.83|11990.83|11990.83|11990.83|11990.83|0
1632226540000|2021-09-21 12:15:40|11987.82|11987.82|11987.47|11987.47|11987.82|11987.82|11987.47|11987.47|0
1632226550000|2021-09-21 12:15:50|11986.46|11986.46|11986.46|11986.46|11986.46|11986.46|11986.46|11986.46|0
1632226560000|2021-09-21 12:16:00|11984|11984|11981.38|11981.38|11984|11984|11981.38|11981.38|0
1632226570000|2021-09-21 12:16:10|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|11983.39|0
1632226590000|2021-09-21 12:16:30|11984.39|11984.39|11984.91|11984.91|11984.91|11984.91|11984.39|11984.39|0
1632226600000|2021-09-21 12:16:40|11984.71|11984.71|11983.48|11983.48|11984.76|11984.76|11983.48|11983.48|0
1632226610000|2021-09-21 12:16:50|11982.96|11982.96|11982.96|11982.96|11982.96|11982.96|11982.96|11982.96|0
1632226620000|2021-09-21 12:17:00|11981.74|11981.74|11979.1|11979.1|11981.74|11981.74|11979.1|11979.1|0
1632226630000|2021-09-21 12:17:10|11978.92|11978.92|11977.68|11977.68|11978.92|11978.92|11977.68|11977.68|0
1632226640000|2021-09-21 12:17:20|11978.91|11978.91|11979.32|11979.32|11979.32|11979.32|11978.91|11978.91|0
1632226650000|2021-09-21 12:17:30|11980.55|11980.55|11979.55|11979.55|11980.55|11980.55|11979.55|11979.55|0
1632226660000|2021-09-21 12:17:40|11979.33|11979.33|11979.33|11979.33|11979.33|11979.33|11979.33|11979.33|0
1632226680000|2021-09-21 12:18:00|11978.32|11978.32|11982.18|11982.18|11982.18|11982.18|11978.32|11978.32|0
1632226720000|2021-09-21 12:18:40|11982.05|11982.05|11982.18|11982.18|11982.18|11982.18|11982.05|11982.05|0
1632226730000|2021-09-21 12:18:50|11980.95|11980.95|11980.95|11980.95|11980.95|11980.95|11980.95|11980.95|0
1632226750000|2021-09-21 12:19:10|11980.13|11980.13|11980.13|11980.13|11980.13|11980.13|11980.13|11980.13|0
1632226770000|2021-09-21 12:19:30|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|0
1632226790000|2021-09-21 12:19:50|11980.13|11980.13|11980.13|11980.13|11980.49|11980.49|11980.13|11980.13|0
1632226800000|2021-09-21 12:20:00|11979.89|11979.89|11985.69|11985.69|11985.69|11985.69|11979.89|11979.89|0
1632226810000|2021-09-21 12:20:10|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|0
1632226820000|2021-09-21 12:20:20|11986.96|11986.96|11986.96|11986.96|11986.96|11986.96|11986.96|11986.96|0
1632226850000|2021-09-21 12:20:50|11987.39|11987.39|11987.39|11987.39|11987.39|11987.39|11987.39|11987.39|0
1632226860000|2021-09-21 12:21:00|11987.75|11987.75|11987.83|11987.83|11987.83|11987.83|11987.75|11987.75|0
1632226890000|2021-09-21 12:21:30|11987.48|11987.48|11987.48|11987.48|11987.48|11987.48|11987.48|11987.48|0
1632226910000|2021-09-21 12:21:50|11988.48|11988.48|11988.48|11988.48|11988.48|11988.48|11988.48|11988.48|0
1632226920000|2021-09-21 12:22:00|11986.77|11986.77|11983.21|11983.21|11986.77|11986.77|11983.21|11983.21|0
1632226930000|2021-09-21 12:22:10|11982.85|11982.85|11980.62|11980.62|11982.85|11982.85|11980.62|11980.62|0
1632226940000|2021-09-21 12:22:20|11980.35|11980.35|11979.42|11979.42|11980.35|11980.35|11979.42|11979.42|0
1632226950000|2021-09-21 12:22:30|11979.16|11979.16|11979.16|11979.16|11979.16|11979.16|11979.16|11979.16|0
1632226960000|2021-09-21 12:22:40|11979.52|11979.52|11981.93|11981.93|11981.93|11981.93|11979.52|11979.52|0
1632226970000|2021-09-21 12:22:50|11983.94|11983.94|11984.16|11984.16|11984.16|11984.16|11983.94|11983.94|0
1632227000000|2021-09-21 12:23:20|11984.51|11984.51|11986.31|11986.31|11986.75|11986.75|11984.51|11984.51|0
1632227010000|2021-09-21 12:23:30|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|11986.72|0
1632227030000|2021-09-21 12:23:50|11987.08|11987.08|11988.08|11988.08|11988.08|11988.08|11987.08|11987.08|0
1632227040000|2021-09-21 12:24:00|11986.85|11986.85|11986.85|11986.85|11986.85|11986.85|11986.85|11986.85|0
1632227050000|2021-09-21 12:24:10|11987.12|11987.12|11987.12|11987.12|11987.12|11987.12|11987.12|11987.12|0
1632227060000|2021-09-21 12:24:20|11986.68|11986.68|11986.2|11986.2|11986.68|11986.68|11986.2|11986.2|0
1632227090000|2021-09-21 12:24:50|11986.42|11986.42|11986.42|11986.42|11986.42|11986.42|11986.42|11986.42|0
1632227100000|2021-09-21 12:25:00|11986.64|11986.64|11986.64|11986.64|11986.64|11986.64|11986.64|11986.64|0
1632227120000|2021-09-21 12:25:20|11986.28|11986.28|11983.57|11983.57|11986.28|11986.28|11983.57|11983.57|0
1632227130000|2021-09-21 12:25:30|11983.73|11983.73|11983.97|11983.97|11983.97|11983.97|11983.73|11983.73|0
1632227150000|2021-09-21 12:25:50|11982.97|11982.97|11982.97|11982.97|11982.97|11982.97|11982.97|11982.97|0
1632227160000|2021-09-21 12:26:00|11982.15|11982.15|11981.79|11981.79|11982.15|11982.15|11981.79|11981.79|0
1632227220000|2021-09-21 12:27:00|11983.02|11983.02|11983.02|11983.02|11983.02|11983.02|11983.02|11983.02|0
1632227240000|2021-09-21 12:27:20|11983.18|11983.18|11983.18|11983.18|11983.18|11983.18|11983.18|11983.18|0
1632227260000|2021-09-21 12:27:40|11983.34|11983.34|11983.34|11983.34|11983.34|11983.34|11983.34|11983.34|0
1632227280000|2021-09-21 12:28:00|11983.49|11983.49|11983.49|11983.49|11983.49|11983.49|11983.49|11983.49|0
1632227290000|2021-09-21 12:28:10|11983.85|11983.85|11983.85|11983.85|11983.85|11983.85|11983.85|11983.85|0
1632227300000|2021-09-21 12:28:20|11984.85|11984.85|11984.85|11984.85|11984.85|11984.85|11984.85|11984.85|0
1632227320000|2021-09-21 12:28:40|11985.07|11985.07|11985.22|11985.22|11985.22|11985.22|11985.07|11985.07|0
1632227390000|2021-09-21 12:29:50|11985.39|11985.39|11985.3|11985.3|11985.56|11985.56|11985.3|11985.3|0
1632227400000|2021-09-21 12:30:00|11985.38|11985.38|11985.38|11985.38|11985.38|11985.38|11985.38|11985.38|0
1632227410000|2021-09-21 12:30:10|11985.81|11985.81|11985.81|11985.81|11985.81|11985.81|11985.81|11985.81|0
1632227420000|2021-09-21 12:30:20|11985.89|11985.89|11986.03|11986.03|11986.03|11986.03|11985.89|11985.89|0
1632227430000|2021-09-21 12:30:30|11985.22|11985.22|11985.62|11985.62|11985.62|11985.62|11984.81|11984.81|0
1632227440000|2021-09-21 12:30:40|11986.85|11986.85|11985.84|11985.84|11987.07|11987.07|11985.84|11985.84|0
1632227450000|2021-09-21 12:30:50|11984.61|11984.61|11985.97|11985.97|11985.97|11985.97|11984.61|11984.61|0
1632227460000|2021-09-21 12:31:00|11987.2|11987.2|11988.67|11988.67|11988.67|11988.67|11987.2|11987.2|0
1632227470000|2021-09-21 12:31:10|11989.67|11989.67|11991.43|11991.43|11991.43|11991.43|11989.67|11989.67|0
1632227490000|2021-09-21 12:31:30|11991.6|11991.6|11992.09|11992.09|11992.09|11992.09|11991.6|11991.6|0
1632227500000|2021-09-21 12:31:40|11991.93|11991.93|11992.16|11992.16|11992.16|11992.16|11991.93|11991.93|0
1632227510000|2021-09-21 12:31:50|11991.89|11991.89|11991.97|11991.97|11991.97|11991.97|11991.89|11991.89|0
1632227520000|2021-09-21 12:32:00|11992.98|11992.98|11992.98|11992.98|11992.98|11992.98|11992.98|11992.98|0
1632227530000|2021-09-21 12:32:10|11992.74|11992.74|11992.74|11992.74|11992.74|11992.74|11992.74|11992.74|0
1632227540000|2021-09-21 12:32:20|11992.22|11992.22|11993.58|11993.58|11993.58|11993.58|11992.22|11992.22|0
1632227580000|2021-09-21 12:33:00|11993.36|11993.36|11994.37|11994.37|11994.37|11994.37|11993.36|11993.36|0
1632227600000|2021-09-21 12:33:20|11994.29|11994.29|11994.34|11994.34|11994.34|11994.34|11994.29|11994.29|0
1632227630000|2021-09-21 12:33:50|11995.57|11995.57|11998.43|11998.43|11998.43|11998.43|11995.57|11995.57|0
1632227640000|2021-09-21 12:34:00|11998.59|11998.59|12003.42|12003.42|12004.42|12004.42|11998.59|11998.59|0
1632227660000|2021-09-21 12:34:20|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|0
1632227670000|2021-09-21 12:34:30|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|0
1632227690000|2021-09-21 12:34:50|12004.42|12004.42|12004.42|12004.42|12004.42|12004.42|12004.42|12004.42|0
1632227700000|2021-09-21 12:35:00|12004.55|12004.55|12003.32|12003.32|12004.55|12004.55|12003.32|12003.32|0
1632227710000|2021-09-21 12:35:10|12003.49|12003.49|12005.73|12005.73|12005.73|12005.73|12003.49|12003.49|0
1632227740000|2021-09-21 12:35:40|12005.92|12005.92|12005.92|12005.92|12005.92|12005.92|12005.92|12005.92|0
1632227760000|2021-09-21 12:36:00|12005.73|12005.73|12005.73|12005.73|12005.73|12005.73|12005.73|12005.73|0
1632227770000|2021-09-21 12:36:10|12006.73|12006.73|12006.65|12006.65|12006.73|12006.73|12006.65|12006.65|0
1632227780000|2021-09-21 12:36:20|12007.06|12007.06|12007.66|12007.66|12007.66|12007.66|12007.06|12007.06|0
1632227790000|2021-09-21 12:36:30|12007.81|12007.81|12009.05|12009.05|12009.05|12009.05|12007.81|12007.81|0
1632227800000|2021-09-21 12:36:40|12009.57|12009.57|12009.57|12009.57|12009.57|12009.57|12009.57|12009.57|0
1632227810000|2021-09-21 12:36:50|12010.8|12010.8|12010.8|12010.8|12010.8|12010.8|12010.8|12010.8|0
1632227820000|2021-09-21 12:37:00|12011.15|12011.15|12011.15|12011.15|12012.16|12012.16|12011.15|12011.15|0
1632227840000|2021-09-21 12:37:20|12010.15|12010.15|12010.15|12010.15|12010.15|12010.15|12010.15|12010.15|0
1632227860000|2021-09-21 12:37:40|12012.16|12012.16|12012.64|12012.64|12012.64|12012.64|12012.16|12012.16|0
1632227870000|2021-09-21 12:37:50|12012.88|12012.88|12013.81|12013.81|12013.81|12013.81|12012.88|12012.88|0
1632227890000|2021-09-21 12:38:10|12014|12014|12014|12014|12014|12014|12014|12014|0
1632227910000|2021-09-21 12:38:30|12014.48|12014.48|12013.24|12013.24|12014.48|12014.48|12013.24|12013.24|0
1632227920000|2021-09-21 12:38:40|12014.47|12014.47|12015.7|12015.7|12015.7|12015.7|12014.47|12014.47|0
1632227940000|2021-09-21 12:39:00|12014.69|12014.69|12014.69|12014.69|12014.69|12014.69|12014.69|12014.69|0
1632227950000|2021-09-21 12:39:10|12014.34|12014.34|12014.34|12014.34|12014.34|12014.34|12014.34|12014.34|0
1632228000000|2021-09-21 12:40:00|12013.11|12013.11|12011.1|12011.1|12013.11|12013.11|12011.1|12011.1|0
1632228020000|2021-09-21 12:40:20|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|0
1632228040000|2021-09-21 12:40:40|12012.94|12012.94|12012.94|12012.94|12012.94|12012.94|12012.94|12012.94|0
1632228050000|2021-09-21 12:40:50|12013.94|12013.94|12013.94|12013.94|12013.94|12013.94|12013.94|12013.94|0
1632228070000|2021-09-21 12:41:10|12014.46|12014.46|12014.46|12014.46|12014.46|12014.46|12014.46|12014.46|0
1632228080000|2021-09-21 12:41:20|12014.87|12014.87|12014.27|12014.27|12014.87|12014.87|12012.69|12012.69|0
1632228090000|2021-09-21 12:41:30|12015.28|12015.28|12015.28|12015.28|12015.28|12015.28|12015.28|12015.28|0
1632228100000|2021-09-21 12:41:40|12015.52|12015.52|12015.52|12015.52|12015.52|12015.52|12015.52|12015.52|0
1632228110000|2021-09-21 12:41:50|12016.75|12016.75|12020.04|12020.04|12020.04|12020.04|12016.75|12016.75|0
1632228120000|2021-09-21 12:42:00|12021.04|12021.04|12021.26|12021.26|12021.26|12021.26|12021.04|12021.04|0
1632228130000|2021-09-21 12:42:10|12021.61|12021.61|12020.74|12020.74|12021.97|12021.97|12020.74|12020.74|0
1632228140000|2021-09-21 12:42:20|12020.33|12020.33|12021.45|12021.45|12021.56|12021.56|12020.33|12020.33|0
1632228150000|2021-09-21 12:42:30|12021.28|12021.28|12020.28|12020.28|12021.28|12021.28|12020.28|12020.28|0
1632228170000|2021-09-21 12:42:50|12020.68|12020.68|12020.68|12020.68|12020.68|12020.68|12020.68|12020.68|0
1632228180000|2021-09-21 12:43:00|12021.04|12021.04|12023.05|12023.05|12023.05|12023.05|12021.04|12021.04|0
1632228190000|2021-09-21 12:43:10|12023.23|12023.23|12023.42|12023.42|12023.42|12023.42|12023.23|12023.23|0
1632228200000|2021-09-21 12:43:20|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|0
1632228210000|2021-09-21 12:43:30|12023.21|12023.21|12023.15|12023.15|12023.21|12023.21|12023.15|12023.15|0
1632228230000|2021-09-21 12:43:50|12023.69|12023.69|12023.69|12023.69|12023.69|12023.69|12023.69|12023.69|0
1632228250000|2021-09-21 12:44:10|12024.69|12024.69|12024.84|12024.84|12024.88|12024.88|12024.53|12024.53|0
1632228270000|2021-09-21 12:44:30|12025.84|12025.84|12025.84|12025.84|12025.84|12025.84|12025.84|12025.84|0
1632228280000|2021-09-21 12:44:40|12026.06|12026.06|12026.25|12026.25|12026.49|12026.49|12026.06|12026.06|0
1632228290000|2021-09-21 12:44:50|12025.9|12025.9|12025.49|12025.49|12025.9|12025.9|12025.49|12025.49|0
1632228300000|2021-09-21 12:45:00|12025.45|12025.45|12025.79|12025.79|12025.79|12025.79|12025.45|12025.45|0
1632228310000|2021-09-21 12:45:10|12026.2|12026.2|12026.03|12026.03|12026.2|12026.2|12026.03|12026.03|0
1632228320000|2021-09-21 12:45:20|12026.51|12026.51|12026.27|12026.27|12026.51|12026.51|12026.27|12026.27|0
1632228330000|2021-09-21 12:45:30|12026.93|12026.93|12026.73|12026.73|12026.93|12026.93|12026.73|12026.73|0
1632228350000|2021-09-21 12:45:50|12026.58|12026.58|12026.58|12026.58|12026.58|12026.58|12026.58|12026.58|0
1632228360000|2021-09-21 12:46:00|12026.63|12026.63|12026.63|12026.63|12026.63|12026.63|12026.63|12026.63|0
1632228370000|2021-09-21 12:46:10|12026.84|12026.84|12026.66|12026.66|12026.92|12026.92|12026.44|12026.44|0
1632228380000|2021-09-21 12:46:20|12027.06|12027.06|12027.31|12027.31|12027.31|12027.31|12027.06|12027.06|0
1632228400000|2021-09-21 12:46:40|12026.08|12026.08|12025.68|12025.68|12026.08|12026.08|12025.68|12025.68|0
1632228420000|2021-09-21 12:47:00|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|0
1632228430000|2021-09-21 12:47:10|12026.92|12026.92|12026.71|12026.71|12026.92|12026.92|12026.71|12026.71|0
1632228440000|2021-09-21 12:47:20|12026.92|12026.92|12025.52|12025.52|12026.92|12026.92|12025.52|12025.52|0
1632228470000|2021-09-21 12:47:50|12025.44|12025.44|12025.44|12025.44|12025.44|12025.44|12025.44|12025.44|0
1632228480000|2021-09-21 12:48:00|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|0
1632228490000|2021-09-21 12:48:10|12024.79|12024.79|12024.79|12024.79|12024.79|12024.79|12024.79|12024.79|0
1632228510000|2021-09-21 12:48:30|12024.95|12024.95|12024.95|12024.95|12024.95|12024.95|12024.95|12024.95|0
1632228520000|2021-09-21 12:48:40|12026.18|12026.18|12026.18|12026.18|12026.18|12026.18|12026.18|12026.18|0
1632228530000|2021-09-21 12:48:50|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|0
1632228550000|2021-09-21 12:49:10|12027.19|12027.19|12027.09|12027.09|12027.36|12027.36|12027.09|12027.09|0
1632228560000|2021-09-21 12:49:20|12027.17|12027.17|12027.09|12027.09|12027.17|12027.17|12027.09|12027.09|0
1632228570000|2021-09-21 12:49:30|12026.89|12026.89|12027.06|12027.06|12027.06|12027.06|12026.89|12026.89|0
1632228590000|2021-09-21 12:49:50|12027.46|12027.46|12027.87|12027.87|12027.87|12027.87|12027.46|12027.46|0
1632228620000|2021-09-21 12:50:20|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|0
1632228630000|2021-09-21 12:50:30|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|0
1632228650000|2021-09-21 12:50:50|12025.77|12025.77|12025.77|12025.77|12025.77|12025.77|12025.77|12025.77|0
1632228660000|2021-09-21 12:51:00|12025.68|12025.68|12026.08|12026.08|12026.08|12026.08|12025.68|12025.68|0
1632228690000|2021-09-21 12:51:30|12026.01|12026.01|12026.01|12026.01|12026.01|12026.01|12026.01|12026.01|0
1632228720000|2021-09-21 12:52:00|12026.37|12026.37|12028.6|12028.6|12028.6|12028.6|12026.37|12026.37|0
1632228730000|2021-09-21 12:52:10|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|0
1632228740000|2021-09-21 12:52:20|12026.59|12026.59|12027.6|12027.6|12027.6|12027.6|12026.59|12026.59|0
1632228770000|2021-09-21 12:52:50|12027.86|12027.86|12028.13|12028.13|12028.13|12028.13|12027.86|12027.86|0
1632228790000|2021-09-21 12:53:10|12027.91|12027.91|12027.67|12027.67|12027.91|12027.91|12027.67|12027.67|0
1632228800000|2021-09-21 12:53:20|12026.31|12026.31|12026.66|12026.66|12026.66|12026.66|12026.31|12026.31|0
1632228820000|2021-09-21 12:53:40|12026.26|12026.26|12025.25|12025.25|12026.26|12026.26|12025.25|12025.25|0
1632228840000|2021-09-21 12:54:00|12024.9|12024.9|12023.91|12023.91|12024.9|12024.9|12023.68|12023.68|0
1632228850000|2021-09-21 12:54:10|12023.67|12023.67|12023.67|12023.67|12023.67|12023.67|12023.67|12023.67|0
1632228870000|2021-09-21 12:54:30|12022.44|12022.44|12021.92|12021.92|12022.44|12022.44|12021.92|12021.92|0
1632228880000|2021-09-21 12:54:40|12021.76|12021.76|12021.36|12021.36|12021.76|12021.76|12021.14|12021.14|0
1632228890000|2021-09-21 12:54:50|12021.57|12021.57|12021.57|12021.57|12021.57|12021.57|12021.57|12021.57|0
1632228900000|2021-09-21 12:55:00|12021.41|12021.41|12021.41|12021.41|12021.46|12021.46|12020.41|12020.41|0
1632228910000|2021-09-21 12:55:10|12021.06|12021.06|12021.06|12021.06|12021.06|12021.06|12021.06|12021.06|0
1632228920000|2021-09-21 12:55:20|12018.6|12018.6|12018.6|12018.6|12018.6|12018.6|12018.6|12018.6|0
1632228930000|2021-09-21 12:55:30|12017.6|12017.6|12018.6|12018.6|12018.6|12018.6|12017.6|12017.6|0
1632228950000|2021-09-21 12:55:50|12018.52|12018.52|12018.52|12018.52|12018.52|12018.52|12018.52|12018.52|0
1632228960000|2021-09-21 12:56:00|12018.88|12018.88|12018.74|12018.74|12018.88|12018.88|12018.74|12018.74|0
1632228980000|2021-09-21 12:56:20|12018.44|12018.44|12018.44|12018.44|12018.44|12018.44|12018.44|12018.44|0
1632228990000|2021-09-21 12:56:30|12018.34|12018.34|12017.03|12017.03|12018.34|12018.34|12017.03|12017.03|0
1632229000000|2021-09-21 12:56:40|12018.03|12018.03|12019.04|12019.04|12019.04|12019.04|12018.03|12018.03|0
1632229010000|2021-09-21 12:56:50|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|0
1632229020000|2021-09-21 12:57:00|12018.11|12018.11|12018.11|12018.11|12018.11|12018.11|12018.11|12018.11|0
1632229030000|2021-09-21 12:57:10|12017.65|12017.65|12016.65|12016.65|12017.65|12017.65|12016.65|12016.65|0
1632229070000|2021-09-21 12:57:50|12016.86|12016.86|12016.86|12016.86|12016.86|12016.86|12016.86|12016.86|0
1632229090000|2021-09-21 12:58:10|12018.09|12018.09|12018.09|12018.09|12018.09|12018.09|12018.09|12018.09|0
1632229150000|2021-09-21 12:59:10|12018.25|12018.25|12018.42|12018.42|12018.42|12018.42|12018.25|12018.25|0
1632229180000|2021-09-21 12:59:40|12017.6|12017.6|12017.6|12017.6|12017.6|12017.6|12017.6|12017.6|0
1632229190000|2021-09-21 12:59:50|12017.52|12017.52|12015.29|12015.29|12017.58|12017.58|12015.29|12015.29|0
1632229200000|2021-09-21 13:00:00|12014.06|12014.06|12015.47|12015.47|12015.47|12015.47|12014.06|12014.06|0
1632229210000|2021-09-21 13:00:10|12017.48|12017.48|12024.73|12024.73|12024.73|12024.73|12017.48|12017.48|0
1632229220000|2021-09-21 13:00:20|12024.47|12024.47|12024.47|12024.47|12024.47|12024.47|12024.47|12024.47|0
1632229240000|2021-09-21 13:00:40|12025.7|12025.7|12025.95|12025.95|12025.95|12025.95|12025.7|12025.7|0
1632229250000|2021-09-21 13:00:50|12025.02|12025.02|12027.58|12027.58|12027.58|12027.58|12023|12023|0
1632229260000|2021-09-21 13:01:00|12027.94|12027.94|12028.69|12028.69|12028.69|12028.69|12027.94|12027.94|0
1632229310000|2021-09-21 13:01:50|12027.68|12027.68|12027.68|12027.68|12027.68|12027.68|12027.68|12027.68|0
1632229340000|2021-09-21 13:02:20|12027.76|12027.76|12027.76|12027.76|12027.76|12027.76|12027.76|12027.76|0
1632229370000|2021-09-21 13:02:50|12028.77|12028.77|12028.77|12028.77|12028.77|12028.77|12028.77|12028.77|0
1632229380000|2021-09-21 13:03:00|12028.25|12028.25|12028.25|12028.25|12028.25|12028.25|12028.25|12028.25|0
1632229390000|2021-09-21 13:03:10|12027.25|12027.25|12027.25|12027.25|12027.25|12027.25|12027.25|12027.25|0
1632229400000|2021-09-21 13:03:20|12027.73|12027.73|12028.21|12028.21|12028.21|12028.21|12027.73|12027.73|0
1632229420000|2021-09-21 13:03:40|12028.45|12028.45|12030.81|12030.81|12030.81|12030.81|12028.45|12028.45|0
1632229430000|2021-09-21 13:03:50|12030.46|12030.46|12030.1|12030.1|12030.46|12030.46|12030.1|12030.1|0
1632229440000|2021-09-21 13:04:00|12029.75|12029.75|12028.74|12028.74|12029.75|12029.75|12028.74|12028.74|0
1632229450000|2021-09-21 13:04:10|12026.73|12026.73|12027.8|12027.8|12027.8|12027.8|12026.73|12026.73|0
1632229460000|2021-09-21 13:04:20|12028.15|12028.15|12028.15|12028.15|12028.15|12028.15|12028.15|12028.15|0
1632229470000|2021-09-21 13:04:30|12028.51|12028.51|12030.52|12030.52|12030.52|12030.52|12028.51|12028.51|0
1632229480000|2021-09-21 13:04:40|12030.73|12030.73|12031.41|12031.41|12031.41|12031.41|12030.73|12030.73|0
1632229490000|2021-09-21 13:04:50|12031.62|12031.62|12031.62|12031.62|12031.62|12031.62|12031.62|12031.62|0
1632229500000|2021-09-21 13:05:00|12034.64|12034.64|12034.98|12034.98|12034.98|12034.98|12034.64|12034.64|0
1632229510000|2021-09-21 13:05:10|12035.8|12035.8|12035.8|12035.8|12035.8|12035.8|12035.8|12035.8|0
1632229540000|2021-09-21 13:05:40|12036.03|12036.03|12036.03|12036.03|12036.03|12036.03|12036.03|12036.03|0
1632229550000|2021-09-21 13:05:50|12035.03|12035.03|12034.5|12034.5|12035.03|12035.03|12034.5|12034.5|0
1632229560000|2021-09-21 13:06:00|12033.5|12033.5|12033.5|12033.5|12033.5|12033.5|12033.5|12033.5|0
1632229600000|2021-09-21 13:06:40|12034.5|12034.5|12034.5|12034.5|12034.5|12034.5|12034.5|12034.5|0
1632229610000|2021-09-21 13:06:50|12033.5|12033.5|12032.27|12032.27|12033.5|12033.5|12032.27|12032.27|0
1632229620000|2021-09-21 13:07:00|12031.04|12031.04|12031.28|12031.28|12031.52|12031.52|12031.04|12031.04|0
1632229660000|2021-09-21 13:07:40|12031.5|12031.5|12031.28|12031.28|12031.5|12031.5|12031.28|12031.28|0
1632229680000|2021-09-21 13:08:00|12029.38|12029.38|12028.88|12028.88|12029.38|12029.38|12028.88|12028.88|0
1632229690000|2021-09-21 13:08:10|12027.88|12027.88|12027.88|12027.88|12027.88|12027.88|12027.88|12027.88|0
1632229700000|2021-09-21 13:08:20|12027.66|12027.66|12028.02|12028.02|12028.02|12028.02|12027.66|12027.66|0
1632229740000|2021-09-21 13:09:00|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|0
1632229750000|2021-09-21 13:09:10|12028.21|12028.21|12030.3|12030.3|12030.3|12030.3|12028.21|12028.21|0
1632229760000|2021-09-21 13:09:20|12030.22|12030.22|12031.45|12031.45|12031.45|12031.45|12030.22|12030.22|0
1632229770000|2021-09-21 13:09:30|12032.01|12032.01|12031.84|12031.84|12032.01|12032.01|12031.84|12031.84|0
1632229780000|2021-09-21 13:09:40|12031.54|12031.54|12031.97|12031.97|12031.97|12031.97|12031.54|12031.54|0
1632229800000|2021-09-21 13:10:00|12031.73|12031.73|12033.74|12033.74|12033.74|12033.74|12031.73|12031.73|0
1632229810000|2021-09-21 13:10:10|12032.73|12032.73|12032.73|12032.73|12032.73|12032.73|12032.73|12032.73|0
1632229820000|2021-09-21 13:10:20|12033.96|12033.96|12033.09|12033.09|12034.67|12034.67|12033.09|12033.09|0
1632229850000|2021-09-21 13:10:50|12033.17|12033.17|12033.17|12033.17|12033.17|12033.17|12033.17|12033.17|0
1632229860000|2021-09-21 13:11:00|12032.16|12032.16|12030.75|12030.75|12032.16|12032.16|12030.75|12030.75|0
1632229870000|2021-09-21 13:11:10|12029.75|12029.75|12029.48|12029.48|12029.75|12029.75|12029.48|12029.48|0
1632229880000|2021-09-21 13:11:20|12030.71|12030.71|12029.7|12029.7|12030.71|12030.71|12029.7|12029.7|0
1632229890000|2021-09-21 13:11:30|12029.35|12029.35|12029.35|12029.35|12029.35|12029.35|12029.35|12029.35|0
1632229900000|2021-09-21 13:11:40|12029.14|12029.14|12029.14|12029.14|12029.14|12029.14|12029.14|12029.14|0
1632229910000|2021-09-21 13:11:50|12028.13|12028.13|12028.13|12028.13|12028.13|12028.13|12028.13|12028.13|0
1632229940000|2021-09-21 13:12:20|12027.72|12027.72|12027.72|12027.72|12027.72|12027.72|12027.72|12027.72|0
1632229960000|2021-09-21 13:12:40|12027.94|12027.94|12027.53|12027.53|12027.94|12027.94|12027.53|12027.53|0
1632229980000|2021-09-21 13:13:00|12028.53|12028.53|12027.3|12027.3|12028.53|12028.53|12027.3|12027.3|0
1632230010000|2021-09-21 13:13:30|12027.22|12027.22|12024.64|12024.64|12027.22|12027.22|12024.64|12024.64|0
1632230020000|2021-09-21 13:13:40|12023.41|12023.41|12023.41|12023.41|12023.41|12023.41|12023.41|12023.41|0
1632230030000|2021-09-21 13:13:50|12024.41|12024.41|12024.54|12024.54|12024.54|12024.54|12024.41|12024.41|0
1632230040000|2021-09-21 13:14:00|12025.77|12025.77|12025.36|12025.36|12025.77|12025.77|12025.36|12025.36|0
1632230060000|2021-09-21 13:14:20|12025.12|12025.12|12025.12|12025.12|12025.12|12025.12|12025.12|12025.12|0
1632230090000|2021-09-21 13:14:50|12025.53|12025.53|12025.53|12025.53|12025.53|12025.53|12025.53|12025.53|0
1632230100000|2021-09-21 13:15:00|12025.12|12025.12|12026.05|12026.05|12026.05|12026.05|12025.12|12025.12|0
1632230120000|2021-09-21 13:15:20|12026.2|12026.2|12026.66|12026.66|12026.66|12026.66|12026.2|12026.2|0
1632230130000|2021-09-21 13:15:30|12027.09|12027.09|12027.09|12027.09|12027.09|12027.09|12027.09|12027.09|0
1632230140000|2021-09-21 13:15:40|12027.25|12027.25|12028.05|12028.05|12028.05|12028.05|12027.25|12027.25|0
1632230150000|2021-09-21 13:15:50|12027.99|12027.99|12028.03|12028.03|12028.03|12028.03|12027.99|12027.99|0
1632230160000|2021-09-21 13:16:00|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|0
1632230170000|2021-09-21 13:16:10|12028.36|12028.36|12028.2|12028.2|12028.36|12028.36|12028.2|12028.2|0
1632230210000|2021-09-21 13:16:50|12027.48|12027.48|12027.38|12027.38|12027.48|12027.48|12027.07|12027.07|0
1632230220000|2021-09-21 13:17:00|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|0
1632230230000|2021-09-21 13:17:10|12026.86|12026.86|12025.59|12025.59|12026.86|12026.86|12024.58|12024.58|0
1632230250000|2021-09-21 13:17:30|12025.79|12025.79|12025.79|12025.79|12025.79|12025.79|12025.79|12025.79|0
1632230280000|2021-09-21 13:18:00|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|0
1632230320000|2021-09-21 13:18:40|12025.56|12025.56|12025.91|12025.91|12025.91|12025.91|12025.56|12025.56|0
1632230340000|2021-09-21 13:19:00|12025.5|12025.5|12025.5|12025.5|12025.5|12025.5|12025.5|12025.5|0
1632230350000|2021-09-21 13:19:10|12025.91|12025.91|12025.56|12025.56|12025.91|12025.91|12025.56|12025.56|0
1632230360000|2021-09-21 13:19:20|12024.33|12024.33|12023.1|12023.1|12024.33|12024.33|12023.1|12023.1|0
1632230400000|2021-09-21 13:20:00|12023.35|12023.35|12022.13|12022.13|12023.35|12023.35|12022.13|12022.13|0
1632230410000|2021-09-21 13:20:10|12021.78|12021.78|12021.13|12021.13|12022.13|12022.13|12021.13|12021.13|0
1632230450000|2021-09-21 13:20:50|12021.04|12021.04|12017.32|12017.32|12021.04|12021.04|12017.32|12017.32|0
1632230460000|2021-09-21 13:21:00|12017.02|12017.02|12017.02|12017.02|12019.02|12019.02|12017.02|12017.02|0
1632230470000|2021-09-21 13:21:10|12016.86|12016.86|12016.86|12016.86|12016.86|12016.86|12016.86|12016.86|0
1632230480000|2021-09-21 13:21:20|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|0
1632230490000|2021-09-21 13:21:30|12019.69|12019.69|12016.78|12016.78|12019.69|12019.69|12016.61|12016.61|0
1632230500000|2021-09-21 13:21:40|12014.51|12014.51|12014.51|12014.51|12014.51|12014.51|12014.51|12014.51|0
1632230530000|2021-09-21 13:22:10|12014.38|12014.38|12014.38|12014.38|12014.38|12014.38|12014.38|12014.38|0
1632230540000|2021-09-21 13:22:20|12014.28|12014.28|12014.18|12014.18|12014.28|12014.28|12014.18|12014.18|0
1632230560000|2021-09-21 13:22:40|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|0
1632230570000|2021-09-21 13:22:50|12014.71|12014.71|12017.55|12017.55|12017.55|12017.55|12014.71|12014.71|0
1632230610000|2021-09-21 13:23:30|12017.78|12017.78|12017.78|12017.78|12017.78|12017.78|12017.78|12017.78|0
1632230620000|2021-09-21 13:23:40|12017.43|12017.43|12017.6|12017.6|12017.6|12017.6|12017.43|12017.43|0
1632230680000|2021-09-21 13:24:40|12017.95|12017.95|12017.95|12017.95|12017.95|12017.95|12017.95|12017.95|0
1632230710000|2021-09-21 13:25:10|12018.96|12018.96|12020.7|12020.7|12020.7|12020.7|12018.96|12018.96|0
1632230720000|2021-09-21 13:25:20|12020.62|12020.62|12020.52|12020.52|12020.62|12020.62|12020.52|12020.52|0
1632230740000|2021-09-21 13:25:40|12021.53|12021.53|12022.53|12022.53|12022.53|12022.53|12021.53|12021.53|0
1632230750000|2021-09-21 13:25:50|12022.75|12022.75|12022.75|12022.75|12022.75|12022.75|12022.75|12022.75|0
1632230800000|2021-09-21 13:26:40|12022.4|12022.4|12022.4|12022.4|12022.4|12022.4|12022.4|12022.4|0
1632230820000|2021-09-21 13:27:00|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|0
1632230850000|2021-09-21 13:27:30|12022.8|12022.8|12024.25|12024.25|12024.25|12024.25|12022.8|12022.8|0
1632230860000|2021-09-21 13:27:40|12024.44|12024.44|12024.28|12024.28|12024.44|12024.44|12023.21|12023.21|0
1632230870000|2021-09-21 13:27:50|12024.49|12024.49|12029.14|12029.14|12029.14|12029.14|12024.49|12024.49|0
1632230880000|2021-09-21 13:28:00|12029.55|12029.55|12033.78|12033.78|12034.69|12034.69|12029.55|12029.55|0
1632230890000|2021-09-21 13:28:10|12033.86|12033.86|12033.24|12033.24|12033.86|12033.86|12032.86|12032.86|0
1632230900000|2021-09-21 13:28:20|12033.32|12033.32|12033.77|12033.77|12033.77|12033.77|12033.32|12033.32|0
1632230910000|2021-09-21 13:28:30|12033.93|12033.93|12034.14|12034.14|12034.14|12034.14|12033.93|12033.93|0
1632230920000|2021-09-21 13:28:40|12034.22|12034.22|12034.22|12034.22|12034.22|12034.22|12034.22|12034.22|0
1632230930000|2021-09-21 13:28:50|12034.14|12034.14|12035.43|12035.43|12035.59|12035.59|12034.14|12034.14|0
1632230950000|2021-09-21 13:29:10|12035.66|12035.66|12035.66|12035.66|12035.66|12035.66|12035.66|12035.66|0
1632230970000|2021-09-21 13:29:30|12035.59|12035.59|12035.59|12035.59|12035.59|12035.59|12035.59|12035.59|0
1632230980000|2021-09-21 13:29:40|12035.75|12035.75|12035.59|12035.59|12035.75|12035.75|12035.59|12035.59|0
1632230990000|2021-09-21 13:29:50|12034.59|12034.59|12033.58|12033.58|12034.59|12034.59|12033.58|12033.58|0
1632231000000|2021-09-21 13:30:00|12033.17|12033.17|12030.56|12030.56|12033.17|12033.17|12030.56|12030.56|0
1632231010000|2021-09-21 13:30:10|12030.32|12030.32|12028.69|12028.69|12030.32|12030.32|12028.69|12028.69|0
1632231020000|2021-09-21 13:30:20|12028.47|12028.47|12023.82|12023.82|12028.47|12028.47|12023.82|12023.82|0
1632231030000|2021-09-21 13:30:30|12023.47|12023.47|12023.25|12023.25|12023.47|12023.47|12023.25|12023.25|0
1632231040000|2021-09-21 13:30:40|12022.9|12022.9|12022.9|12022.9|12022.9|12022.9|12022.9|12022.9|0
1632231050000|2021-09-21 13:30:50|12023.61|12023.61|12023.18|12023.18|12023.61|12023.61|12023.18|12023.18|0
1632231060000|2021-09-21 13:31:00|12023.02|12023.02|12021.36|12021.36|12023.02|12023.02|12021.36|12021.36|0
1632231070000|2021-09-21 13:31:10|12021.57|12021.57|12021.67|12021.67|12021.67|12021.67|12021.57|12021.57|0
1632231080000|2021-09-21 13:31:20|12021.62|12021.62|12021.62|12021.62|12021.62|12021.62|12021.62|12021.62|0
1632231090000|2021-09-21 13:31:30|12020.97|12020.97|12020.89|12020.89|12020.97|12020.97|12020.81|12020.81|0
1632231100000|2021-09-21 13:31:40|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|0
1632231110000|2021-09-21 13:31:50|12019.45|12019.45|12020.46|12020.46|12020.46|12020.46|12019.45|12019.45|0
1632231130000|2021-09-21 13:32:10|12020.63|12020.63|12022.07|12022.07|12022.07|12022.07|12020.63|12020.63|0
1632231140000|2021-09-21 13:32:20|12022.48|12022.48|12027.95|12027.95|12027.95|12027.95|12022.48|12022.48|0
1632231150000|2021-09-21 13:32:30|12028.3|12028.3|12029.34|12029.34|12029.34|12029.34|12028.3|12028.3|0
1632231160000|2021-09-21 13:32:40|12028.33|12028.33|12027.33|12027.33|12028.33|12028.33|12027.33|12027.33|0
1632231170000|2021-09-21 13:32:50|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|0
1632231180000|2021-09-21 13:33:00|12027.14|12027.14|12026.3|12026.3|12027.46|12027.46|12026.3|12026.3|0
1632231190000|2021-09-21 13:33:10|12027.3|12027.3|12026.3|12026.3|12027.3|12027.3|12026.3|12026.3|0
1632231200000|2021-09-21 13:33:20|12025.31|12025.31|12025.31|12025.31|12025.31|12025.31|12025.31|12025.31|0
1632231210000|2021-09-21 13:33:30|12025.66|12025.66|12026.84|12026.84|12026.84|12026.84|12025.66|12025.66|0
1632231220000|2021-09-21 13:33:40|12026.76|12026.76|12026.76|12026.76|12026.76|12026.76|12026.76|12026.76|0
1632231230000|2021-09-21 13:33:50|12025.76|12025.76|12024.53|12024.53|12025.76|12025.76|12024.53|12024.53|0
1632231240000|2021-09-21 13:34:00|12022.94|12022.94|12019.76|12019.76|12022.94|12022.94|12018.53|12018.53|0
1632231250000|2021-09-21 13:34:10|12018.76|12018.76|12017.86|12017.86|12018.76|12018.76|12017.86|12017.86|0
1632231270000|2021-09-21 13:34:30|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|0
1632231280000|2021-09-21 13:34:40|12020.04|12020.04|12025.65|12025.65|12025.65|12025.65|12020.04|12020.04|0
1632231290000|2021-09-21 13:34:50|12027.66|12027.66|12027.99|12027.99|12028.06|12028.06|12027.66|12027.66|0
1632231300000|2021-09-21 13:35:00|12028.06|12028.06|12032.7|12032.7|12032.7|12032.7|12027.99|12027.99|0
1632231310000|2021-09-21 13:35:10|12032.78|12032.78|12034.76|12034.76|12034.76|12034.76|12032.42|12032.42|0
1632231320000|2021-09-21 13:35:20|12034.92|12034.92|12037.28|12037.28|12038.2|12038.2|12034.92|12034.92|0
1632231330000|2021-09-21 13:35:30|12037.06|12037.06|12036.98|12036.98|12037.06|12037.06|12036.98|12036.98|0
1632231340000|2021-09-21 13:35:40|12037.22|12037.22|12037.22|12037.22|12037.22|12037.22|12037.22|12037.22|0
1632231350000|2021-09-21 13:35:50|12037.43|12037.43|12038.03|12038.03|12038.21|12038.21|12037.43|12037.43|0
1632231360000|2021-09-21 13:36:00|12037.51|12037.51|12037.51|12037.51|12037.51|12037.51|12037.51|12037.51|0
1632231370000|2021-09-21 13:36:10|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|0
1632231380000|2021-09-21 13:36:20|12038.36|12038.36|12038.12|12038.12|12038.36|12038.36|12038.12|12038.12|0
1632231400000|2021-09-21 13:36:40|12037.95|12037.95|12034.98|12034.98|12037.95|12037.95|12034.76|12034.76|0
1632231410000|2021-09-21 13:36:50|12034.62|12034.62|12034.55|12034.55|12034.62|12034.62|12034.55|12034.55|0
1632231430000|2021-09-21 13:37:10|12034.76|12034.76|12034.76|12034.76|12034.76|12034.76|12034.76|12034.76|0
1632231440000|2021-09-21 13:37:20|12035.77|12035.77|12037.7|12037.7|12037.7|12037.7|12035.77|12035.77|0
1632231450000|2021-09-21 13:37:30|12037.86|12037.86|12038.86|12038.86|12038.86|12038.86|12037.86|12037.86|0
1632231460000|2021-09-21 13:37:40|12039.01|12039.01|12038.62|12038.62|12039.03|12039.03|12038.62|12038.62|0
1632231470000|2021-09-21 13:37:50|12038.22|12038.22|12038.22|12038.22|12038.22|12038.22|12038.22|12038.22|0
1632231490000|2021-09-21 13:38:10|12036.21|12036.21|12036.21|12036.21|12036.21|12036.21|12036.21|12036.21|0
1632231500000|2021-09-21 13:38:20|12036.36|12036.36|12037.04|12037.04|12037.04|12037.04|12036.36|12036.36|0
1632231550000|2021-09-21 13:39:10|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|0
1632231560000|2021-09-21 13:39:20|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|0
1632231580000|2021-09-21 13:39:40|12037.81|12037.81|12036.45|12036.45|12037.81|12037.81|12036.45|12036.45|0
1632231590000|2021-09-21 13:39:50|12036.24|12036.24|12035.83|12035.83|12036.24|12036.24|12035.83|12035.83|0
1632231600000|2021-09-21 13:40:00|12034.6|12034.6|12033.39|12033.39|12034.6|12034.6|12033.39|12033.39|0
1632231610000|2021-09-21 13:40:10|12033.57|12033.57|12033.44|12033.44|12033.57|12033.57|12033.44|12033.44|0
1632231630000|2021-09-21 13:40:30|12033.65|12033.65|12036.42|12036.42|12036.42|12036.42|12033.65|12033.65|0
1632231640000|2021-09-21 13:40:40|12036.78|12036.78|12038.19|12038.19|12038.79|12038.79|12036.78|12036.78|0
1632231650000|2021-09-21 13:40:50|12038.03|12038.03|12038.11|12038.11|12038.11|12038.11|12038.03|12038.03|0
1632231660000|2021-09-21 13:41:00|12037.76|12037.76|12037.23|12037.23|12037.76|12037.76|12037.23|12037.23|0
1632231670000|2021-09-21 13:41:10|12036.42|12036.42|12037.42|12037.42|12037.42|12037.42|12036.42|12036.42|0
1632231680000|2021-09-21 13:41:20|12037.2|12037.2|12037.2|12037.2|12037.2|12037.2|12037.2|12037.2|0
1632231700000|2021-09-21 13:41:40|12036.99|12036.99|12036.75|12036.75|12036.99|12036.99|12036.75|12036.75|0
1632231710000|2021-09-21 13:41:50|12036.23|12036.23|12036.64|12036.64|12036.64|12036.64|12036.23|12036.23|0
1632231720000|2021-09-21 13:42:00|12036.29|12036.29|12036.19|12036.19|12036.29|12036.29|12035.83|12035.83|0
1632231730000|2021-09-21 13:42:10|12035.73|12035.73|12033.63|12033.63|12036.08|12036.08|12033.63|12033.63|0
1632231740000|2021-09-21 13:42:20|12034.63|12034.63|12034.63|12034.63|12034.63|12034.63|12034.63|12034.63|0
1632231750000|2021-09-21 13:42:30|12035.86|12035.86|12036.57|12036.57|12036.57|12036.57|12035.86|12035.86|0
1632231780000|2021-09-21 13:43:00|12036.7|12036.7|12036.7|12036.7|12036.7|12036.7|12036.7|12036.7|0
1632231790000|2021-09-21 13:43:10|12037.05|12037.05|12035.19|12035.19|12037.05|12037.05|12035.19|12035.19|0
1632231800000|2021-09-21 13:43:20|12034.88|12034.88|12034.67|12034.67|12034.88|12034.88|12034.67|12034.67|0
1632231810000|2021-09-21 13:43:30|12033.25|12033.25|12032.73|12032.73|12033.25|12033.25|12032.73|12032.73|0
1632231820000|2021-09-21 13:43:40|12032.72|12032.72|12032.57|12032.57|12032.72|12032.72|12032.57|12032.57|0
1632231840000|2021-09-21 13:44:00|12031.34|12031.34|12032.78|12032.78|12032.78|12032.78|12031.34|12031.34|0
1632231850000|2021-09-21 13:44:10|12033.13|12033.13|12035.38|12035.38|12035.38|12035.38|12033.13|12033.13|0
1632231860000|2021-09-21 13:44:20|12036.09|12036.09|12036.09|12036.09|12036.09|12036.09|12036.09|12036.09|0
1632231870000|2021-09-21 13:44:30|12037.32|12037.32|12037.83|12037.83|12038.24|12038.24|12037.32|12037.32|0
1632231880000|2021-09-21 13:44:40|12037.89|12037.89|12045.91|12045.91|12045.91|12045.91|12037.89|12037.89|0
1632231890000|2021-09-21 13:44:50|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|0
1632231900000|2021-09-21 13:45:00|12047.43|12047.43|12048.35|12048.35|12048.35|12048.35|12047.43|12047.43|0
1632231910000|2021-09-21 13:45:10|12049.57|12049.57|12049.86|12049.86|12049.86|12049.86|12049.57|12049.57|0
1632231920000|2021-09-21 13:45:20|12050.27|12050.27|12050.87|12050.87|12050.87|12050.87|12049.86|12049.86|0
1632231930000|2021-09-21 13:45:30|12051.26|12051.26|12051.18|12051.18|12051.26|12051.26|12051.18|12051.18|0
1632231940000|2021-09-21 13:45:40|12052.25|12052.25|12059.78|12059.78|12059.78|12059.78|12052.25|12052.25|0
1632231950000|2021-09-21 13:45:50|12057.77|12057.77|12056.08|12056.08|12058.13|12058.13|12056.08|12056.08|0
1632231960000|2021-09-21 13:46:00|12056.9|12056.9|12054.84|12054.84|12056.9|12056.9|12054.84|12054.84|0
1632231970000|2021-09-21 13:46:10|12053.61|12053.61|12051.65|12051.65|12053.61|12053.61|12051.41|12051.41|0
1632231980000|2021-09-21 13:46:20|12051.17|12051.17|12052.4|12052.4|12052.4|12052.4|12051.17|12051.17|0
1632231990000|2021-09-21 13:46:30|12053.4|12053.4|12054.41|12054.41|12054.41|12054.41|12053.4|12053.4|0
1632232010000|2021-09-21 13:46:50|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|0
1632232030000|2021-09-21 13:47:10|12053.59|12053.59|12054.82|12054.82|12054.82|12054.82|12053.59|12053.59|0
1632232040000|2021-09-21 13:47:20|12054.47|12054.47|12054.47|12054.47|12054.47|12054.47|12054.47|12054.47|0
1632232060000|2021-09-21 13:47:40|12054.37|12054.37|12054.71|12054.71|12054.71|12054.71|12054.37|12054.37|0
1632232080000|2021-09-21 13:48:00|12054.95|12054.95|12055.34|12055.34|12055.34|12055.34|12054.95|12054.95|0
1632232110000|2021-09-21 13:48:30|12054.94|12054.94|12054.94|12054.94|12054.94|12054.94|12054.94|12054.94|0
1632232120000|2021-09-21 13:48:40|12055.29|12055.29|12057.12|12057.12|12057.12|12057.12|12055.29|12055.29|0
1632232130000|2021-09-21 13:48:50|12058.12|12058.12|12058.9|12058.9|12058.9|12058.9|12058.12|12058.12|0
1632232150000|2021-09-21 13:49:10|12060.13|12060.13|12060.13|12060.13|12060.13|12060.13|12060.13|12060.13|0
1632232180000|2021-09-21 13:49:40|12061.14|12061.14|12061.14|12061.14|12061.14|12061.14|12061.14|12061.14|0
1632232190000|2021-09-21 13:49:50|12061.86|12061.86|12062.57|12062.57|12062.57|12062.57|12061.86|12061.86|0
1632232200000|2021-09-21 13:50:00|12062.4|12062.4|12062.4|12062.4|12062.4|12062.4|12062.4|12062.4|0
1632232210000|2021-09-21 13:50:10|12063.05|12063.05|12063.53|12063.53|12063.53|12063.53|12063.05|12063.05|0
1632232220000|2021-09-21 13:50:20|12063.68|12063.68|12063.65|12063.65|12063.9|12063.9|12063.65|12063.65|0
1632232240000|2021-09-21 13:50:40|12063.48|12063.48|12059.89|12059.89|12063.48|12063.48|12059.89|12059.89|0
1632232250000|2021-09-21 13:50:50|12058.88|12058.88|12057.82|12057.82|12058.88|12058.88|12057.47|12057.47|0
1632232260000|2021-09-21 13:51:00|12057.74|12057.74|12057.53|12057.53|12057.74|12057.74|12057.53|12057.53|0
1632232270000|2021-09-21 13:51:10|12058.53|12058.53|12059.13|12059.13|12059.54|12059.54|12058.53|12058.53|0
1632232280000|2021-09-21 13:51:20|12059.3|12059.3|12059.3|12059.3|12059.3|12059.3|12059.3|12059.3|0
1632232290000|2021-09-21 13:51:30|12058.94|12058.94|12059.14|12059.14|12059.14|12059.14|12058.7|12058.7|0
1632232310000|2021-09-21 13:51:50|12059.36|12059.36|12057.35|12057.35|12059.36|12059.36|12057.35|12057.35|0
1632232320000|2021-09-21 13:52:00|12058.35|12058.35|12060.25|12060.25|12060.25|12060.25|12058.35|12058.35|0
1632232330000|2021-09-21 13:52:10|12059.84|12059.84|12059.75|12059.75|12059.84|12059.84|12059.62|12059.62|0
1632232340000|2021-09-21 13:52:20|12061.76|12061.76|12062.88|12062.88|12062.88|12062.88|12061.76|12061.76|0
1632232350000|2021-09-21 13:52:30|12063.06|12063.06|12064.22|12064.22|12064.22|12064.22|12063.06|12063.06|0
1632232360000|2021-09-21 13:52:40|12065.23|12065.23|12065.15|12065.15|12065.23|12065.23|12065.15|12065.15|0
1632232370000|2021-09-21 13:52:50|12064.98|12064.98|12065.5|12065.5|12066.51|12066.51|12064.98|12064.98|0
1632232380000|2021-09-21 13:53:00|12065.09|12065.09|12063.82|12063.82|12065.09|12065.09|12063.41|12063.41|0
1632232390000|2021-09-21 13:53:10|12063.61|12063.61|12063.61|12063.61|12063.61|12063.61|12063.61|12063.61|0
1632232400000|2021-09-21 13:53:20|12061.6|12061.6|12060.94|12060.94|12061.6|12061.6|12059.83|12059.83|0
1632232410000|2021-09-21 13:53:30|12060.89|12060.89|12060.89|12060.89|12060.89|12060.89|12060.89|12060.89|0
1632232430000|2021-09-21 13:53:50|12060.48|12060.48|12060.48|12060.48|12060.48|12060.48|12060.48|12060.48|0
1632232450000|2021-09-21 13:54:10|12061.71|12061.71|12061.71|12061.71|12061.71|12061.71|12061.71|12061.71|0
1632232470000|2021-09-21 13:54:30|12062.52|12062.52|12062.99|12062.99|12062.99|12062.99|12061.98|12061.98|0
1632232480000|2021-09-21 13:54:40|12064.99|12064.99|12065.59|12065.59|12065.59|12065.59|12064.99|12064.99|0
1632232490000|2021-09-21 13:54:50|12066|12066|12064.58|12064.58|12066|12066|12064.58|12064.58|0
1632232500000|2021-09-21 13:55:00|12067.16|12067.16|12068.17|12068.17|12068.17|12068.17|12067.16|12067.16|0
1632232510000|2021-09-21 13:55:10|12068.43|12068.43|12068.84|12068.84|12068.84|12068.84|12068.43|12068.43|0
1632232530000|2021-09-21 13:55:30|12066.83|12066.83|12066.83|12066.83|12066.83|12066.83|12066.83|12066.83|0
1632232540000|2021-09-21 13:55:40|12066.75|12066.75|12066.4|12066.4|12066.75|12066.75|12066.4|12066.4|0
1632232550000|2021-09-21 13:55:50|12066.16|12066.16|12066.16|12066.16|12066.16|12066.16|12066.16|12066.16|0
1632232560000|2021-09-21 13:56:00|12064.93|12064.93|12063.93|12063.93|12064.93|12064.93|12063.93|12063.93|0
1632232570000|2021-09-21 13:56:10|12063.11|12063.11|12061.12|12061.12|12063.11|12063.11|12061.12|12061.12|0
1632232580000|2021-09-21 13:56:20|12061.29|12061.29|12063.69|12063.69|12063.69|12063.69|12061.29|12061.29|0
1632232590000|2021-09-21 13:56:30|12063.34|12063.34|12064.08|12064.08|12064.34|12064.34|12063.34|12063.34|0
1632232600000|2021-09-21 13:56:40|12064.34|12064.34|12063.91|12063.91|12064.34|12064.34|12063.91|12063.91|0
1632232620000|2021-09-21 13:57:00|12063.5|12063.5|12063.54|12063.54|12063.54|12063.54|12063.5|12063.5|0
1632232630000|2021-09-21 13:57:10|12059.17|12059.17|12058.95|12058.95|12059.17|12059.17|12058.95|12058.95|0
1632232640000|2021-09-21 13:57:20|12057.72|12057.72|12057.72|12057.72|12057.72|12057.72|12057.72|12057.72|0
1632232650000|2021-09-21 13:57:30|12057.99|12057.99|12057.99|12057.99|12057.99|12057.99|12057.99|12057.99|0
1632232660000|2021-09-21 13:57:40|12058.4|12058.4|12059.52|12059.52|12059.57|12059.57|12058.35|12058.35|0
1632232670000|2021-09-21 13:57:50|12059.79|12059.79|12059.79|12059.79|12059.79|12059.79|12059.79|12059.79|0
1632232680000|2021-09-21 13:58:00|12058.79|12058.79|12058.47|12058.47|12058.79|12058.79|12058.47|12058.47|0
1632232690000|2021-09-21 13:58:10|12057.46|12057.46|12054.57|12054.57|12057.46|12057.46|12054.57|12054.57|0
1632232710000|2021-09-21 13:58:30|12053.57|12053.57|12053.51|12053.51|12053.57|12053.57|12053.16|12053.16|0
1632232720000|2021-09-21 13:58:40|12052.51|12052.51|12051.04|12051.04|12052.51|12052.51|12051.04|12051.04|0
1632232730000|2021-09-21 13:58:50|12050.63|12050.63|12050.02|12050.02|12050.63|12050.63|12050.02|12050.02|0
1632232740000|2021-09-21 13:59:00|12049.49|12049.49|12049.29|12049.29|12049.49|12049.49|12049.29|12049.29|0
1632232750000|2021-09-21 13:59:10|12048.88|12048.88|12048.88|12048.88|12048.88|12048.88|12048.88|12048.88|0
1632232760000|2021-09-21 13:59:20|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|0
1632232770000|2021-09-21 13:59:30|12048.29|12048.29|12046.06|12046.06|12048.29|12048.29|12046.06|12046.06|0
1632232780000|2021-09-21 13:59:40|12045.06|12045.06|12043.28|12043.28|12045.29|12045.29|12043.28|12043.28|0
1632232790000|2021-09-21 13:59:50|12043.93|12043.93|12043.09|12043.09|12044.45|12044.45|12043.09|12043.09|0
1632232800000|2021-09-21 14:00:00|12043.31|12043.31|12046.37|12046.37|12047.13|12047.13|12043.31|12043.31|0
1632232810000|2021-09-21 14:00:10|12046.29|12046.29|12046.29|12046.29|12046.29|12046.29|12046.29|12046.29|0
1632232820000|2021-09-21 14:00:20|12047.11|12047.11|12048.52|12048.52|12048.52|12048.52|12047.11|12047.11|0
1632232830000|2021-09-21 14:00:30|12049.52|12049.52|12050.75|12050.75|12050.75|12050.75|12049.52|12049.52|0
1632232840000|2021-09-21 14:00:40|12051.46|12051.46|12051.46|12051.46|12051.46|12051.46|12051.46|12051.46|0
1632232850000|2021-09-21 14:00:50|12051.82|12051.82|12051.82|12051.82|12051.82|12051.82|12051.82|12051.82|0
1632232860000|2021-09-21 14:01:00|12051.41|12051.41|12051.41|12051.41|12051.41|12051.41|12051.41|12051.41|0
1632232880000|2021-09-21 14:01:20|12051.32|12051.32|12052.81|12052.81|12052.81|12052.81|12050.99|12050.99|0
1632232900000|2021-09-21 14:01:40|12053.81|12053.81|12054.03|12054.03|12054.03|12054.03|12053.81|12053.81|0
1632232910000|2021-09-21 14:01:50|12053.81|12053.81|12053.81|12053.81|12053.81|12053.81|12053.81|12053.81|0
1632232940000|2021-09-21 14:02:20|12054.82|12054.82|12054.82|12054.82|12054.82|12054.82|12054.82|12054.82|0
1632232950000|2021-09-21 14:02:30|12055.17|12055.17|12057.52|12057.52|12057.52|12057.52|12055.17|12055.17|0
1632232960000|2021-09-21 14:02:40|12056.51|12056.51|12055.28|12055.28|12056.51|12056.51|12055.28|12055.28|0
1632232970000|2021-09-21 14:02:50|12054.28|12054.28|12053.11|12053.11|12055.28|12055.28|12053.11|12053.11|0
1632232980000|2021-09-21 14:03:00|12053.46|12053.46|12053.46|12053.46|12053.46|12053.46|12053.46|12053.46|0
1632232990000|2021-09-21 14:03:10|12054.47|12054.47|12054.47|12054.47|12054.47|12054.47|12054.47|12054.47|0
1632233000000|2021-09-21 14:03:20|12054.03|12054.03|12054.03|12054.03|12054.03|12054.03|12054.03|12054.03|0
1632233010000|2021-09-21 14:03:30|12053.62|12053.62|12053.62|12053.62|12053.62|12053.62|12053.62|12053.62|0
1632233020000|2021-09-21 14:03:40|12051.62|12051.62|12051.26|12051.26|12051.62|12051.62|12051.26|12051.26|0
1632233040000|2021-09-21 14:04:00|12050.85|12050.85|12050.85|12050.85|12050.85|12050.85|12050.85|12050.85|0
1632233050000|2021-09-21 14:04:10|12051.86|12051.86|12052.86|12052.86|12052.86|12052.86|12051.86|12051.86|0
1632233060000|2021-09-21 14:04:20|12052.94|12052.94|12054.52|12054.52|12054.52|12054.52|12052.94|12052.94|0
1632233070000|2021-09-21 14:04:30|12054.28|12054.28|12054.28|12054.28|12054.28|12054.28|12054.28|12054.28|0
1632233090000|2021-09-21 14:04:50|12055.29|12055.29|12056.47|12056.47|12056.47|12056.47|12055.24|12055.24|0
1632233100000|2021-09-21 14:05:00|12057.47|12057.47|12057.06|12057.06|12057.47|12057.47|12057.06|12057.06|0
1632233130000|2021-09-21 14:05:30|12055.83|12055.83|12056.63|12056.63|12057.06|12057.06|12055.83|12055.83|0
1632233150000|2021-09-21 14:05:50|12055.62|12055.62|12057.63|12057.63|12057.63|12057.63|12055.62|12055.62|0
1632233170000|2021-09-21 14:06:10|12056.4|12056.4|12056.4|12056.4|12056.4|12056.4|12056.4|12056.4|0
1632233190000|2021-09-21 14:06:30|12056.62|12056.62|12056.48|12056.48|12056.84|12056.84|12056.48|12056.48|0
1632233210000|2021-09-21 14:06:50|12056.27|12056.27|12055.91|12055.91|12056.27|12056.27|12055.91|12055.91|0
1632233230000|2021-09-21 14:07:10|12055.7|12055.7|12050.07|12050.07|12055.7|12055.7|12050.07|12050.07|0
1632233240000|2021-09-21 14:07:20|12049.66|12049.66|12050.07|12050.07|12050.07|12050.07|12049.66|12049.66|0
1632233250000|2021-09-21 14:07:30|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|0
1632233260000|2021-09-21 14:07:40|12049.42|12049.42|12049.06|12049.06|12049.42|12049.42|12049.06|12049.06|0
1632233270000|2021-09-21 14:07:50|12050.07|12050.07|12050.89|12050.89|12050.89|12050.89|12050.07|12050.07|0
1632233280000|2021-09-21 14:08:00|12049.66|12049.66|12049.66|12049.66|12049.66|12049.66|12049.66|12049.66|0
1632233290000|2021-09-21 14:08:10|12050.89|12050.89|12050.89|12050.89|12050.89|12050.89|12050.89|12050.89|0
1632233330000|2021-09-21 14:08:50|12049.66|12049.66|12049.66|12049.66|12049.66|12049.66|12049.66|12049.66|0
1632233360000|2021-09-21 14:09:20|12050.09|12050.09|12045.55|12045.55|12050.09|12050.09|12045.55|12045.55|0
1632233370000|2021-09-21 14:09:30|12044.55|12044.55|12043.32|12043.32|12044.55|12044.55|12043.32|12043.32|0
1632233380000|2021-09-21 14:09:40|12042.89|12042.89|12042.54|12042.54|12042.89|12042.89|12042.54|12042.54|0
1632233390000|2021-09-21 14:09:50|12043.55|12043.55|12042.73|12042.73|12043.96|12043.96|12042.73|12042.73|0
1632233410000|2021-09-21 14:10:10|12043.96|12043.96|12046.35|12046.35|12046.35|12046.35|12043.96|12043.96|0
1632233430000|2021-09-21 14:10:30|12048.36|12048.36|12048.36|12048.36|12048.36|12048.36|12048.36|12048.36|0
1632233440000|2021-09-21 14:10:40|12048.19|12048.19|12048.35|12048.35|12048.35|12048.35|12048.19|12048.19|0
1632233450000|2021-09-21 14:10:50|12048|12048|12048|12048|12048|12048|12048|12048|0
1632233460000|2021-09-21 14:11:00|12046.99|12046.99|12046.04|12046.04|12046.99|12046.99|12045.87|12045.87|0
1632233480000|2021-09-21 14:11:20|12044.81|12044.81|12044.81|12044.81|12044.81|12044.81|12044.81|12044.81|0
1632233490000|2021-09-21 14:11:30|12044.54|12044.54|12043.31|12043.31|12044.54|12044.54|12043.31|12043.31|0
1632233500000|2021-09-21 14:11:40|12042.91|12042.91|12036.38|12036.38|12042.91|12042.91|12036.38|12036.38|0
1632233510000|2021-09-21 14:11:50|12036.17|12036.17|12036.03|12036.03|12036.24|12036.24|12036.03|12036.03|0
1632233520000|2021-09-21 14:12:00|12035.87|12035.87|12035.87|12035.87|12035.87|12035.87|12035.87|12035.87|0
1632233530000|2021-09-21 14:12:10|12034.65|12034.65|12034.43|12034.43|12034.65|12034.65|12034.43|12034.43|0
1632233550000|2021-09-21 14:12:30|12034.27|12034.27|12032.27|12032.27|12034.27|12034.27|12032.27|12032.27|0
1632233560000|2021-09-21 14:12:40|12032.44|12032.44|12032.85|12032.85|12032.85|12032.85|12032.44|12032.44|0
1632233570000|2021-09-21 14:12:50|12033.55|12033.55|12032.55|12032.55|12033.55|12033.55|12032.55|12032.55|0
1632233580000|2021-09-21 14:13:00|12033.78|12033.78|12033.78|12033.78|12033.78|12033.78|12033.78|12033.78|0
1632233590000|2021-09-21 14:13:10|12035.79|12035.79|12035.95|12035.95|12035.95|12035.95|12035.27|12035.27|0
1632233600000|2021-09-21 14:13:20|12037.18|12037.18|12037.39|12037.39|12037.39|12037.39|12037.18|12037.18|0
1632233610000|2021-09-21 14:13:30|12038.4|12038.4|12038.4|12038.4|12038.4|12038.4|12038.4|12038.4|0
1632233650000|2021-09-21 14:14:10|12038.45|12038.45|12038.45|12038.45|12038.45|12038.45|12038.45|12038.45|0
1632233670000|2021-09-21 14:14:30|12039.68|12039.68|12038.75|12038.75|12039.76|12039.76|12038.75|12038.75|0
1632233680000|2021-09-21 14:14:40|12039.16|12039.16|12037.58|12037.58|12039.16|12039.16|12037.58|12037.58|0
1632233690000|2021-09-21 14:14:50|12037.34|12037.34|12037.34|12037.34|12037.34|12037.34|12037.34|12037.34|0
1632233710000|2021-09-21 14:15:10|12036.33|12036.33|12038.78|12038.78|12038.78|12038.78|12036.33|12036.33|0
1632233720000|2021-09-21 14:15:20|12038.86|12038.86|12038.86|12038.86|12038.86|12038.86|12038.86|12038.86|0
1632233740000|2021-09-21 14:15:40|12037.85|12037.85|12037.85|12037.85|12037.85|12037.85|12037.85|12037.85|0
1632233760000|2021-09-21 14:16:00|12036.63|12036.63|12035.84|12035.84|12036.63|12036.63|12035.84|12035.84|0
1632233790000|2021-09-21 14:16:30|12035.68|12035.68|12034.45|12034.45|12035.68|12035.68|12034.45|12034.45|0
1632233800000|2021-09-21 14:16:40|12034.23|12034.23|12034.15|12034.15|12034.23|12034.23|12034.15|12034.15|0
1632233820000|2021-09-21 14:17:00|12033.15|12033.15|12034.17|12034.17|12034.38|12034.38|12033.15|12033.15|0
1632233830000|2021-09-21 14:17:10|12031.71|12031.71|12031.71|12031.71|12031.71|12031.71|12031.71|12031.71|0
1632233880000|2021-09-21 14:18:00|12030.71|12030.71|12028.94|12028.94|12030.71|12030.71|12028.94|12028.94|0
1632233890000|2021-09-21 14:18:10|12028.72|12028.72|12028.57|12028.57|12028.72|12028.72|12028.57|12028.57|0
1632233900000|2021-09-21 14:18:20|12028.49|12028.49|12028.49|12028.49|12029.49|12029.49|12028.49|12028.49|0
1632233910000|2021-09-21 14:18:30|12028.13|12028.13|12027.97|12027.97|12028.13|12028.13|12027.92|12027.92|0
1632233920000|2021-09-21 14:18:40|12027.76|12027.76|12027.76|12027.76|12027.76|12027.76|12027.76|12027.76|0
1632233930000|2021-09-21 14:18:50|12026.53|12026.53|12026.53|12026.53|12026.53|12026.53|12026.53|12026.53|0
1632233940000|2021-09-21 14:19:00|12027.76|12027.76|12027.76|12027.76|12027.76|12027.76|12027.76|12027.76|0
1632233950000|2021-09-21 14:19:10|12027.45|12027.45|12027.49|12027.49|12027.49|12027.49|12027.45|12027.45|0
1632233960000|2021-09-21 14:19:20|12028.71|12028.71|12030.72|12030.72|12030.72|12030.72|12028.71|12028.71|0
1632233970000|2021-09-21 14:19:30|12031.23|12031.23|12034.34|12034.34|12034.34|12034.34|12031.23|12031.23|0
1632233980000|2021-09-21 14:19:40|12035.34|12035.34|12035.41|12035.41|12035.41|12035.41|12035.34|12035.34|0
1632233990000|2021-09-21 14:19:50|12035.63|12035.63|12035.63|12035.63|12035.63|12035.63|12035.63|12035.63|0
1632234000000|2021-09-21 14:20:00|12035.98|12035.98|12036.79|12036.79|12036.96|12036.96|12035.98|12035.98|0
1632234010000|2021-09-21 14:20:10|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|0
1632234030000|2021-09-21 14:20:30|12036.79|12036.79|12039.87|12039.87|12039.87|12039.87|12036.79|12036.79|0
1632234050000|2021-09-21 14:20:50|12040.13|12040.13|12040.4|12040.4|12040.4|12040.4|12040.13|12040.13|0
1632234060000|2021-09-21 14:21:00|12040.81|12040.81|12041.76|12041.76|12041.76|12041.76|12040.75|12040.75|0
1632234070000|2021-09-21 14:21:10|12040.75|12040.75|12040.75|12040.75|12040.75|12040.75|12040.75|12040.75|0
1632234090000|2021-09-21 14:21:30|12041.76|12041.76|12042.42|12042.42|12042.47|12042.47|12041.76|12041.76|0
1632234100000|2021-09-21 14:21:40|12042.26|12042.26|12042.26|12042.26|12042.26|12042.26|12042.26|12042.26|0
1632234110000|2021-09-21 14:21:50|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|0
1632234120000|2021-09-21 14:22:00|12041.33|12041.33|12038.95|12038.95|12041.33|12041.33|12038.95|12038.95|0
1632234130000|2021-09-21 14:22:10|12039.95|12039.95|12039.95|12039.95|12039.95|12039.95|12039.95|12039.95|0
1632234150000|2021-09-21 14:22:30|12039.8|12039.8|12039.8|12039.8|12039.8|12039.8|12039.8|12039.8|0
1632234160000|2021-09-21 14:22:40|12040.21|12040.21|12040.21|12040.21|12040.21|12040.21|12040.21|12040.21|0
1632234170000|2021-09-21 14:22:50|12040.56|12040.56|12041.92|12041.92|12042.14|12042.14|12040.56|12040.56|0
1632234210000|2021-09-21 14:23:30|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|0
1632234230000|2021-09-21 14:23:50|12040.56|12040.56|12040.4|12040.4|12040.56|12040.56|12040.4|12040.4|0
1632234240000|2021-09-21 14:24:00|12039.69|12039.69|12039.69|12039.69|12039.69|12039.69|12038.69|12038.69|0
1632234270000|2021-09-21 14:24:30|12039.46|12039.46|12040.82|12040.82|12040.82|12040.82|12039.46|12039.46|0
1632234280000|2021-09-21 14:24:40|12041.23|12041.23|12040.82|12040.82|12041.23|12041.23|12040.82|12040.82|0
1632234290000|2021-09-21 14:24:50|12042.05|12042.05|12042.03|12042.03|12042.05|12042.05|12042.03|12042.03|0
1632234300000|2021-09-21 14:25:00|12042.11|12042.11|12043.54|12043.54|12044.12|12044.12|12042.11|12042.11|0
1632234310000|2021-09-21 14:25:10|12042.53|12042.53|12042.53|12042.53|12042.53|12042.53|12042.53|12042.53|0
1632234320000|2021-09-21 14:25:20|12041.53|12041.53|12041.77|12041.77|12041.77|12041.77|12041.53|12041.53|0
1632234350000|2021-09-21 14:25:50|12042.07|12042.07|12042.25|12042.25|12042.25|12042.25|12042.07|12042.07|0
1632234360000|2021-09-21 14:26:00|12044.26|12044.26|12045.23|12045.23|12045.84|12045.84|12044.26|12044.26|0
1632234370000|2021-09-21 14:26:10|12045.64|12045.64|12052.43|12052.43|12052.43|12052.43|12045.64|12045.64|0
1632234380000|2021-09-21 14:26:20|12053.66|12053.66|12054.04|12054.04|12054.04|12054.04|12053.39|12053.39|0
1632234400000|2021-09-21 14:26:40|12053.96|12053.96|12050.73|12050.73|12053.96|12053.96|12050.73|12050.73|0
1632234420000|2021-09-21 14:27:00|12049.73|12049.73|12048.73|12048.73|12049.73|12049.73|12048.73|12048.73|0
1632234430000|2021-09-21 14:27:10|12048.51|12048.51|12048.51|12048.51|12048.51|12048.51|12048.51|12048.51|0
1632234440000|2021-09-21 14:27:20|12047.8|12047.8|12047.8|12047.8|12047.8|12047.8|12047.8|12047.8|0
1632234450000|2021-09-21 14:27:30|12048.07|12048.07|12044.11|12044.11|12048.07|12048.07|12044.11|12044.11|0
1632234480000|2021-09-21 14:28:00|12043.95|12043.95|12043.12|12043.12|12043.95|12043.95|12043.12|12043.12|0
1632234490000|2021-09-21 14:28:10|12042.86|12042.86|12042.21|12042.21|12042.86|12042.86|12042.21|12042.21|0
1632234510000|2021-09-21 14:28:30|12041.51|12041.51|12041.24|12041.24|12041.51|12041.51|12041.24|12041.24|0
1632234520000|2021-09-21 14:28:40|12041.51|12041.51|12041.72|12041.72|12041.72|12041.72|12041.51|12041.51|0
1632234530000|2021-09-21 14:28:50|12041.94|12041.94|12046.16|12046.16|12046.16|12046.16|12041.94|12041.94|0
1632234540000|2021-09-21 14:29:00|12046.37|12046.37|12048.95|12048.95|12048.95|12048.95|12046.37|12046.37|0
1632234550000|2021-09-21 14:29:10|12049.21|12049.21|12049.99|12049.99|12049.99|12049.99|12049.21|12049.21|0
1632234560000|2021-09-21 14:29:20|12050.07|12050.07|12050.91|12050.91|12050.91|12050.91|12050.07|12050.07|0
1632234570000|2021-09-21 14:29:30|12052.14|12052.14|12052.93|12052.93|12052.93|12052.93|12052.14|12052.14|0
1632234580000|2021-09-21 14:29:40|12052.85|12052.85|12053.38|12053.38|12053.62|12053.62|12052.61|12052.61|0
1632234590000|2021-09-21 14:29:50|12053.3|12053.3|12053.3|12053.3|12053.3|12053.3|12053.3|12053.3|0
1632234600000|2021-09-21 14:30:00|12052.3|12052.3|12053|12053|12053|12053|12052.3|12052.3|0
1632234620000|2021-09-21 14:30:20|12052.64|12052.64|12054.66|12054.66|12054.66|12054.66|12052.64|12052.64|0
1632234630000|2021-09-21 14:30:30|12054.81|12054.81|12059.6|12059.6|12059.6|12059.6|12054.81|12054.81|0
1632234640000|2021-09-21 14:30:40|12059.84|12059.84|12061.85|12061.85|12061.85|12061.85|12059.84|12059.84|0
1632234650000|2021-09-21 14:30:50|12062.11|12062.11|12061.93|12061.93|12062.31|12062.31|12061.5|12061.5|0
1632234660000|2021-09-21 14:31:00|12061.85|12061.85|12059.43|12059.43|12061.85|12061.85|12059.43|12059.43|0
1632234670000|2021-09-21 14:31:10|12059.08|12059.08|12055.09|12055.09|12059.08|12059.08|12055.09|12055.09|0
1632234680000|2021-09-21 14:31:20|12054.68|12054.68|12054.68|12054.68|12054.68|12054.68|12054.68|12054.68|0
1632234690000|2021-09-21 14:31:30|12054.9|12054.9|12057.54|12057.54|12057.54|12057.54|12054.9|12054.9|0
1632234720000|2021-09-21 14:32:00|12057.95|12057.95|12057.95|12057.95|12057.95|12057.95|12057.95|12057.95|0
1632234730000|2021-09-21 14:32:10|12056.72|12056.72|12056.72|12056.72|12056.72|12056.72|12056.72|12056.72|0
1632234750000|2021-09-21 14:32:30|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|0
1632234780000|2021-09-21 14:33:00|12056.5|12056.5|12056.5|12056.5|12056.5|12056.5|12056.5|12056.5|0
1632234790000|2021-09-21 14:33:10|12056.29|12056.29|12056.29|12056.29|12056.29|12056.29|12056.29|12056.29|0
1632234800000|2021-09-21 14:33:20|12055.88|12055.88|12056.03|12056.03|12056.03|12056.03|12055.88|12055.88|0
1632234810000|2021-09-21 14:33:30|12056.11|12056.11|12056.33|12056.33|12056.33|12056.33|12056.11|12056.11|0
1632234830000|2021-09-21 14:33:50|12056.74|12056.74|12056.33|12056.33|12056.74|12056.74|12056.33|12056.33|0
1632234840000|2021-09-21 14:34:00|12056.06|12056.06|12056.06|12056.06|12056.06|12056.06|12056.06|12056.06|0
1632234850000|2021-09-21 14:34:10|12056.22|12056.22|12061.94|12061.94|12061.94|12061.94|12056.22|12056.22|0
1632234880000|2021-09-21 14:34:40|12060.93|12060.93|12060.47|12060.47|12060.93|12060.93|12059.46|12059.46|0
1632234890000|2021-09-21 14:34:50|12061.47|12061.47|12060.47|12060.47|12061.47|12061.47|12060.47|12060.47|0
1632234900000|2021-09-21 14:35:00|12059.46|12059.46|12059.46|12059.46|12059.46|12059.46|12059.46|12059.46|0
1632234910000|2021-09-21 14:35:10|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|0
1632234920000|2021-09-21 14:35:20|12061.03|12061.03|12061.03|12061.03|12061.03|12061.03|12061.03|12061.03|0
1632234930000|2021-09-21 14:35:30|12061.44|12061.44|12061.08|12061.08|12061.44|12061.44|12061.08|12061.08|0
1632234940000|2021-09-21 14:35:40|12060.97|12060.97|12060.97|12060.97|12060.97|12060.97|12060.97|12060.97|0
1632234970000|2021-09-21 14:36:10|12061.33|12061.33|12061.33|12061.33|12061.33|12061.33|12061.33|12061.33|0
1632235000000|2021-09-21 14:36:40|12060.97|12060.97|12060.97|12060.97|12060.97|12060.97|12060.97|12060.97|0
1632235010000|2021-09-21 14:36:50|12060.81|12060.81|12060.81|12060.81|12060.81|12060.81|12060.81|12060.81|0
1632235020000|2021-09-21 14:37:00|12060.89|12060.89|12060.48|12060.48|12060.89|12060.89|12060.07|12060.07|0
1632235030000|2021-09-21 14:37:10|12060.83|12060.83|12060.58|12060.58|12060.83|12060.83|12060.58|12060.58|0
1632235040000|2021-09-21 14:37:20|12058.57|12058.57|12055.69|12055.69|12058.57|12058.57|12055.69|12055.69|0
1632235050000|2021-09-21 14:37:30|12055.28|12055.28|12055.28|12055.28|12055.28|12055.28|12055.28|12055.28|0
1632235060000|2021-09-21 14:37:40|12055.33|12055.33|12053.6|12053.6|12055.33|12055.33|12053.5|12053.5|0
1632235070000|2021-09-21 14:37:50|12053.38|12053.38|12053.38|12053.38|12053.38|12053.38|12053.38|12053.38|0
1632235110000|2021-09-21 14:38:30|12053.03|12053.03|12052.78|12052.78|12053.03|12053.03|12052.78|12052.78|0
1632235120000|2021-09-21 14:38:40|12051.78|12051.78|12048.43|12048.43|12051.78|12051.78|12048.43|12048.43|0
1632235130000|2021-09-21 14:38:50|12048.21|12048.21|12048.21|12048.21|12048.21|12048.21|12048.21|12048.21|0
1632235140000|2021-09-21 14:39:00|12048.57|12048.57|12048.57|12048.57|12048.57|12048.57|12048.57|12048.57|0
1632235150000|2021-09-21 14:39:10|12048.97|12048.97|12048.97|12048.97|12048.97|12048.97|12048.97|12048.97|0
1632235160000|2021-09-21 14:39:20|12047.97|12047.97|12049.23|12049.23|12049.49|12049.49|12047.97|12047.97|0
1632235170000|2021-09-21 14:39:30|12048.23|12048.23|12048.23|12048.23|12048.23|12048.23|12048.23|12048.23|0
1632235180000|2021-09-21 14:39:40|12048.85|12048.85|12051.44|12051.44|12051.44|12051.44|12048.85|12048.85|0
1632235190000|2021-09-21 14:39:50|12051.79|12051.79|12051.82|12051.82|12051.82|12051.82|12051.38|12051.38|0
1632235200000|2021-09-21 14:40:00|12052.02|12052.02|12053.77|12053.77|12053.77|12053.77|12051.82|12051.82|0
1632235210000|2021-09-21 14:40:10|12052.76|12052.76|12052.41|12052.41|12052.76|12052.76|12052.41|12052.41|0
1632235220000|2021-09-21 14:40:20|12052.19|12052.19|12052.19|12052.19|12052.19|12052.19|12052.19|12052.19|0
1632235230000|2021-09-21 14:40:30|12052.11|12052.11|12052.11|12052.11|12052.11|12052.11|12052.11|12052.11|0
1632235240000|2021-09-21 14:40:40|12051.6|12051.6|12050.15|12050.15|12051.6|12051.6|12050.15|12050.15|0
1632235250000|2021-09-21 14:40:50|12049.15|12049.15|12048.74|12048.74|12049.15|12049.15|12048.74|12048.74|0
1632235260000|2021-09-21 14:41:00|12047.51|12047.51|12047.51|12047.51|12047.51|12047.51|12047.51|12047.51|0
1632235270000|2021-09-21 14:41:10|12047.56|12047.56|12047.56|12047.56|12047.56|12047.56|12047.56|12047.56|0
1632235280000|2021-09-21 14:41:20|12048.21|12048.21|12049.21|12049.21|12049.21|12049.21|12048.21|12048.21|0
1632235290000|2021-09-21 14:41:30|12050.03|12050.03|12051.26|12051.26|12051.26|12051.26|12050.03|12050.03|0
1632235300000|2021-09-21 14:41:40|12051.48|12051.48|12051.48|12051.48|12051.48|12051.48|12051.48|12051.48|0
1632235310000|2021-09-21 14:41:50|12050.47|12050.47|12050.47|12050.47|12050.47|12050.47|12050.47|12050.47|0
1632235320000|2021-09-21 14:42:00|12050.24|12050.24|12050.24|12050.24|12050.24|12050.24|12050.24|12050.24|0
1632235340000|2021-09-21 14:42:20|12051.24|12051.24|12050.24|12050.24|12051.24|12051.24|12050.24|12050.24|0
1632235360000|2021-09-21 14:42:40|12049.23|12049.23|12051.24|12051.24|12051.24|12051.24|12049.23|12049.23|0
1632235370000|2021-09-21 14:42:50|12051.37|12051.37|12051.37|12051.37|12051.37|12051.37|12051.37|12051.37|0
1632235380000|2021-09-21 14:43:00|12051.86|12051.86|12053.03|12053.03|12053.03|12053.03|12051.62|12051.62|0
1632235390000|2021-09-21 14:43:10|12052.95|12052.95|12054.13|12054.13|12054.13|12054.13|12052.9|12052.9|0
1632235400000|2021-09-21 14:43:20|12054.35|12054.35|12054.35|12054.35|12054.35|12054.35|12054.35|12054.35|0
1632235420000|2021-09-21 14:43:40|12053.12|12053.12|12050.04|12050.04|12053.12|12053.12|12049.88|12049.88|0
1632235440000|2021-09-21 14:44:00|12049.82|12049.82|12049.99|12049.99|12049.99|12049.99|12049.82|12049.82|0
1632235450000|2021-09-21 14:44:10|12050.12|12050.12|12052.58|12052.58|12052.58|12052.58|12050.12|12050.12|0
1632235460000|2021-09-21 14:44:20|12053.58|12053.58|12053.58|12053.58|12053.58|12053.58|12053.58|12053.58|0
1632235470000|2021-09-21 14:44:30|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|0
1632235480000|2021-09-21 14:44:40|12052.14|12052.14|12050.91|12050.91|12052.14|12052.14|12050.91|12050.91|0
1632235490000|2021-09-21 14:44:50|12050.69|12050.69|12048.03|12048.03|12050.69|12050.69|12048.03|12048.03|0
1632235500000|2021-09-21 14:45:00|12049.03|12049.03|12050.64|12050.64|12050.64|12050.64|12048.61|12048.61|0
1632235510000|2021-09-21 14:45:10|12050.85|12050.85|12050.85|12050.85|12050.85|12050.85|12050.85|12050.85|0
1632235520000|2021-09-21 14:45:20|12051.01|12051.01|12051.01|12051.01|12051.01|12051.01|12051.01|12051.01|0
1632235530000|2021-09-21 14:45:30|12050.86|12050.86|12050.42|12050.42|12050.86|12050.86|12050.42|12050.42|0
1632235540000|2021-09-21 14:45:40|12050.25|12050.25|12050.35|12050.35|12050.35|12050.35|12050.25|12050.25|0
1632235590000|2021-09-21 14:46:30|12050.71|12050.71|12051.06|12051.06|12051.06|12051.06|12050.71|12050.71|0
1632235600000|2021-09-21 14:46:40|12049.83|12049.83|12049.96|12049.96|12049.96|12049.96|12049.83|12049.83|0
1632235610000|2021-09-21 14:46:50|12050.18|12050.18|12051.63|12051.63|12051.63|12051.63|12050.18|12050.18|0
1632235620000|2021-09-21 14:47:00|12051.88|12051.88|12051.88|12051.88|12051.88|12051.88|12051.88|12051.88|0
1632235630000|2021-09-21 14:47:10|12052.24|12052.24|12053.05|12053.05|12053.05|12053.05|12052.24|12052.24|0
1632235640000|2021-09-21 14:47:20|12052.7|12052.7|12052.7|12052.7|12052.7|12052.7|12052.7|12052.7|0
1632235650000|2021-09-21 14:47:30|12050.69|12050.69|12050.47|12050.47|12050.69|12050.69|12050.47|12050.47|0
1632235670000|2021-09-21 14:47:50|12050.4|12050.4|12050.4|12050.4|12050.4|12050.4|12050.4|12050.4|0
1632235680000|2021-09-21 14:48:00|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|12050.04|0
1632235690000|2021-09-21 14:48:10|12049.69|12049.69|12043.06|12043.06|12049.69|12049.69|12043.06|12043.06|0
1632235700000|2021-09-21 14:48:20|12042.85|12042.85|12042.5|12042.5|12042.85|12042.85|12042.5|12042.5|0
1632235710000|2021-09-21 14:48:30|12042.34|12042.34|12042.34|12042.34|12042.34|12042.34|12041.34|12041.34|0
1632235720000|2021-09-21 14:48:40|12042.21|12042.21|12040.98|12040.98|12042.21|12042.21|12040.98|12040.98|0
1632235730000|2021-09-21 14:48:50|12040.82|12040.82|12040.82|12040.82|12040.82|12040.82|12040.82|12040.82|0
1632235740000|2021-09-21 14:49:00|12040.47|12040.47|12041|12041|12042.23|12042.23|12040.47|12040.47|0
1632235750000|2021-09-21 14:49:10|12040.75|12040.75|12040.75|12040.75|12040.75|12040.75|12040.75|12040.75|0
1632235780000|2021-09-21 14:49:40|12040.53|12040.53|12040.53|12040.53|12040.53|12040.53|12040.53|12040.53|0
1632235790000|2021-09-21 14:49:50|12040.26|12040.26|12039.12|12039.12|12040.26|12040.26|12039.12|12039.12|0
1632235800000|2021-09-21 14:50:00|12038.78|12038.78|12038.37|12038.37|12038.78|12038.78|12038.37|12038.37|0
1632235810000|2021-09-21 14:50:10|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|0
1632235820000|2021-09-21 14:50:20|12037.86|12037.86|12038.03|12038.03|12038.37|12038.37|12037.86|12037.86|0
1632235830000|2021-09-21 14:50:30|12038.54|12038.54|12038.2|12038.2|12038.54|12038.54|12038.2|12038.2|0
1632235840000|2021-09-21 14:50:40|12037.19|12037.19|12037.36|12037.36|12037.7|12037.7|12037.19|12037.19|0
1632235850000|2021-09-21 14:50:50|12037.18|12037.18|12036.83|12036.83|12038.06|12038.06|12036.83|12036.83|0
1632235860000|2021-09-21 14:51:00|12037|12037|12036|12036|12037|12037|12036|12036|0
1632235870000|2021-09-21 14:51:10|12035.83|12035.83|12036.57|12036.57|12036.57|12036.57|12035.83|12035.83|0
1632235880000|2021-09-21 14:51:20|12036.74|12036.74|12036.13|12036.13|12036.74|12036.74|12036.13|12036.13|0
1632235890000|2021-09-21 14:51:30|12036.02|12036.02|12035.75|12035.75|12036.02|12036.02|12035.51|12035.51|0
1632235900000|2021-09-21 14:51:40|12035.58|12035.58|12035.55|12035.55|12035.58|12035.58|12034.8|12034.8|0
1632235910000|2021-09-21 14:51:50|12035.21|12035.21|12035.29|12035.29|12035.29|12035.29|12034.78|12034.78|0
1632235920000|2021-09-21 14:52:00|12034.78|12034.78|12033.41|12033.41|12034.78|12034.78|12033.41|12033.41|0
1632235930000|2021-09-21 14:52:10|12033.24|12033.24|12033.41|12033.41|12033.41|12033.41|12033.24|12033.24|0
1632235940000|2021-09-21 14:52:20|12033.28|12033.28|12033.11|12033.11|12033.28|12033.28|12033.11|12033.11|0
1632235950000|2021-09-21 14:52:30|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|0
1632235960000|2021-09-21 14:52:40|12033.62|12033.62|12033.45|12033.45|12033.62|12033.62|12033.45|12033.45|0
1632235970000|2021-09-21 14:52:50|12033.96|12033.96|12034.38|12034.38|12034.38|12034.38|12033.96|12033.96|0
1632235980000|2021-09-21 14:53:00|12034.55|12034.55|12035.78|12035.78|12035.78|12035.78|12034.38|12034.38|0
1632236000000|2021-09-21 14:53:20|12035.51|12035.51|12035.51|12035.51|12035.68|12035.68|12035.34|12035.34|0
1632236010000|2021-09-21 14:53:30|12035|12035|12034.44|12034.44|12035|12035|12034.44|12034.44|0
1632236020000|2021-09-21 14:53:40|12034.1|12034.1|12031.28|12031.28|12034.1|12034.1|12031.28|12031.28|0
1632236030000|2021-09-21 14:53:50|12031.21|12031.21|12029.79|12029.79|12031.21|12031.21|12029.79|12029.79|0
1632236040000|2021-09-21 14:54:00|12029.58|12029.58|12028.62|12028.62|12029.58|12029.58|12028.28|12028.28|0
1632236050000|2021-09-21 14:54:10|12028.64|12028.64|12024.54|12024.54|12028.64|12028.64|12024.54|12024.54|0
1632236060000|2021-09-21 14:54:20|12024.37|12024.37|12024.59|12024.59|12024.67|12024.67|12023.31|12023.31|0
1632236070000|2021-09-21 14:54:30|12025|12025|12025.22|12025.22|12025.22|12025.22|12025|12025|0
1632236090000|2021-09-21 14:54:50|12025.05|12025.05|12025.15|12025.15|12025.39|12025.39|12024.98|12024.98|0
1632236100000|2021-09-21 14:55:00|12026.38|12026.38|12026.38|12026.38|12026.38|12026.38|12026.38|12026.38|0
1632236130000|2021-09-21 14:55:30|12027.38|12027.38|12027.79|12027.79|12027.79|12027.79|12027.38|12027.38|0
1632236140000|2021-09-21 14:55:40|12027.45|12027.45|12027.28|12027.28|12027.45|12027.45|12027.28|12027.28|0
1632236160000|2021-09-21 14:56:00|12027.2|12027.2|12026.63|12026.63|12028.21|12028.21|12026.63|12026.63|0
1632236170000|2021-09-21 14:56:10|12026.48|12026.48|12026.7|12026.7|12026.7|12026.7|12026.48|12026.48|0
1632236180000|2021-09-21 14:56:20|12027.7|12027.7|12027.7|12027.7|12027.7|12027.7|12027.7|12027.7|0
1632236190000|2021-09-21 14:56:30|12028.06|12028.06|12028.06|12028.06|12028.06|12028.06|12028.06|12028.06|0
1632236210000|2021-09-21 14:56:50|12028.47|12028.47|12028.47|12028.47|12028.47|12028.47|12028.47|12028.47|0
1632236220000|2021-09-21 14:57:00|12028.87|12028.87|12030.08|12030.08|12030.08|12030.08|12028.87|12028.87|0
1632236240000|2021-09-21 14:57:20|12031.09|12031.09|12031.09|12031.09|12031.09|12031.09|12031.09|12031.09|0
1632236270000|2021-09-21 14:57:50|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|12031.26|0
1632236280000|2021-09-21 14:58:00|12031.04|12031.04|12030.17|12030.17|12032.18|12032.18|12029.57|12029.57|0
1632236290000|2021-09-21 14:58:10|12031.17|12031.17|12031.53|12031.53|12031.53|12031.53|12031.17|12031.17|0
1632236310000|2021-09-21 14:58:30|12030.52|12030.52|12032.53|12032.53|12032.53|12032.53|12030.52|12030.52|0
1632236320000|2021-09-21 14:58:40|12032.8|12032.8|12033.21|12033.21|12033.21|12033.21|12032.8|12032.8|0
1632236330000|2021-09-21 14:58:50|12033.92|12033.92|12034.13|12034.13|12034.13|12034.13|12033.92|12033.92|0
1632236350000|2021-09-21 14:59:10|12033.91|12033.91|12034.62|12034.62|12034.62|12034.62|12033.62|12033.62|0
1632236380000|2021-09-21 14:59:40|12035.31|12035.31|12035.23|12035.23|12035.31|12035.31|12034.62|12034.62|0
1632236390000|2021-09-21 14:59:50|12035.01|12035.01|12034.72|12034.72|12035.23|12035.23|12034.72|12034.72|0
1632236400000|2021-09-21 15:00:00|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|12034.01|12034.01|0
1632236410000|2021-09-21 15:00:10|12034.72|12034.72|12033.87|12033.87|12034.72|12034.72|12033.87|12033.87|0
1632236420000|2021-09-21 15:00:20|12033.95|12033.95|12032.94|12032.94|12033.95|12033.95|12032.94|12032.94|0
1632236430000|2021-09-21 15:00:30|12032.53|12032.53|12032.46|12032.46|12032.53|12032.53|12032.46|12032.46|0
1632236440000|2021-09-21 15:00:40|12032.63|12032.63|12031.79|12031.79|12032.8|12032.8|12031.62|12031.62|0
1632236460000|2021-09-21 15:01:00|12031.71|12031.71|12031.04|12031.04|12032.19|12032.19|12031.04|12031.04|0
1632236470000|2021-09-21 15:01:10|12030.82|12030.82|12030.64|12030.64|12030.99|12030.99|12030.64|12030.64|0
1632236480000|2021-09-21 15:01:20|12030.47|12030.47|12030.64|12030.64|12030.64|12030.64|12030.47|12030.47|0
1632236490000|2021-09-21 15:01:30|12031.15|12031.15|12032.13|12032.13|12032.13|12032.13|12031.15|12031.15|0
1632236500000|2021-09-21 15:01:40|12032|12032|12033.2|12033.2|12033.2|12033.2|12031.79|12031.79|0
1632236510000|2021-09-21 15:01:50|12034.2|12034.2|12034.97|12034.97|12034.97|12034.97|12034.2|12034.2|0
1632236530000|2021-09-21 15:02:10|12035.11|12035.11|12035.11|12035.11|12035.11|12035.11|12035.11|12035.11|0
1632236540000|2021-09-21 15:02:20|12035.19|12035.19|12035.96|12035.96|12035.96|12035.96|12035.19|12035.19|0
1632236570000|2021-09-21 15:02:50|12036.17|12036.17|12037.29|12037.29|12037.29|12037.29|12036.17|12036.17|0
1632236580000|2021-09-21 15:03:00|12037.8|12037.8|12037.63|12037.63|12037.8|12037.8|12037.63|12037.63|0
1632236590000|2021-09-21 15:03:10|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|0
1632236600000|2021-09-21 15:03:20|12038.69|12038.69|12039.33|12039.33|12039.33|12039.33|12038.69|12038.69|0
1632236610000|2021-09-21 15:03:30|12041.34|12041.34|12041.88|12041.88|12041.88|12041.88|12041.34|12041.34|0
1632236630000|2021-09-21 15:03:50|12042.04|12042.04|12042.39|12042.39|12042.39|12042.39|12042.04|12042.04|0
1632236640000|2021-09-21 15:04:00|12041.39|12041.39|12041.39|12041.39|12041.39|12041.39|12041.39|12041.39|0
1632236650000|2021-09-21 15:04:10|12041.33|12041.33|12040.37|12040.37|12041.33|12041.33|12040.37|12040.37|0
1632236660000|2021-09-21 15:04:20|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|0
1632236670000|2021-09-21 15:04:30|12041.82|12041.82|12042.77|12042.77|12042.77|12042.77|12041.82|12041.82|0
1632236680000|2021-09-21 15:04:40|12042.6|12042.6|12044.37|12044.37|12044.37|12044.37|12042.6|12042.6|0
1632236690000|2021-09-21 15:04:50|12044.52|12044.52|12044.47|12044.47|12044.52|12044.52|12044.47|12044.47|0
1632236700000|2021-09-21 15:05:00|12045.7|12045.7|12044.91|12044.91|12045.91|12045.91|12044.91|12044.91|0
1632236710000|2021-09-21 15:05:10|12044.69|12044.69|12046.06|12046.06|12046.06|12046.06|12044.69|12044.69|0
1632236720000|2021-09-21 15:05:20|12045.82|12045.82|12047.21|12047.21|12047.21|12047.21|12045.82|12045.82|0
1632236730000|2021-09-21 15:05:30|12047.04|12047.04|12048.22|12048.22|12048.22|12048.22|12047.04|12047.04|0
1632236750000|2021-09-21 15:05:50|12046.21|12046.21|12047.79|12047.79|12047.79|12047.79|12046.21|12046.21|0
1632236760000|2021-09-21 15:06:00|12047.38|12047.38|12052.81|12052.81|12052.81|12052.81|12047.38|12047.38|0
1632236770000|2021-09-21 15:06:10|12053.33|12053.33|12052.87|12052.87|12054.56|12054.56|12052.46|12052.46|0
1632236780000|2021-09-21 15:06:20|12053.57|12053.57|12055.57|12055.57|12055.57|12055.57|12053.57|12053.57|0
1632236790000|2021-09-21 15:06:30|12056.58|12056.58|12056.82|12056.82|12056.99|12056.99|12056.58|12056.58|0
1632236800000|2021-09-21 15:06:40|12056.95|12056.95|12053.48|12053.48|12056.95|12056.95|12053.48|12053.48|0
1632236810000|2021-09-21 15:06:50|12053.4|12053.4|12053.24|12053.24|12053.4|12053.4|12053.24|12053.24|0
1632236820000|2021-09-21 15:07:00|12053.65|12053.65|12051.92|12051.92|12053.65|12053.65|12051.68|12051.68|0
1632236840000|2021-09-21 15:07:20|12050.92|12050.92|12051.92|12051.92|12051.92|12051.92|12050.92|12050.92|0
1632236850000|2021-09-21 15:07:30|12052.14|12052.14|12052.14|12052.14|12052.14|12052.14|12052.14|12052.14|0
1632236860000|2021-09-21 15:07:40|12052.35|12052.35|12053.36|12053.36|12053.36|12053.36|12052.35|12052.35|0
1632236870000|2021-09-21 15:07:50|12053|12053|12053|12053|12053|12053|12053|12053|0
1632236880000|2021-09-21 15:08:00|12051.77|12051.77|12052.13|12052.13|12052.13|12052.13|12051.77|12051.77|0
1632236900000|2021-09-21 15:08:20|12051.12|12051.12|12049.9|12049.9|12051.12|12051.12|12049.9|12049.9|0
1632236910000|2021-09-21 15:08:30|12049.49|12049.49|12049.49|12049.49|12049.49|12049.49|12049.49|12049.49|0
1632236920000|2021-09-21 15:08:40|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|0
1632236940000|2021-09-21 15:09:00|12050.8|12050.8|12051.01|12051.01|12051.01|12051.01|12050.8|12050.8|0
1632236950000|2021-09-21 15:09:10|12052.02|12052.02|12052.84|12052.84|12052.84|12052.84|12052.02|12052.02|0
1632236960000|2021-09-21 15:09:20|12054.07|12054.07|12054.47|12054.47|12054.47|12054.47|12054.07|12054.07|0
1632236970000|2021-09-21 15:09:30|12054.88|12054.88|12055.54|12055.54|12055.54|12055.54|12054.47|12054.47|0
1632236980000|2021-09-21 15:09:40|12055.62|12055.62|12055.8|12055.8|12055.8|12055.8|12055.62|12055.62|0
1632236990000|2021-09-21 15:09:50|12054.38|12054.38|12054.38|12054.38|12054.38|12054.38|12054.38|12054.38|0
1632237000000|2021-09-21 15:10:00|12054.71|12054.71|12054.14|12054.14|12054.71|12054.71|12054.14|12054.14|0
1632237010000|2021-09-21 15:10:10|12053.93|12053.93|12053.73|12053.73|12053.93|12053.93|12053.73|12053.73|0
1632237020000|2021-09-21 15:10:20|12054.09|12054.09|12054.09|12054.09|12054.09|12054.09|12054.09|12054.09|0
1632237030000|2021-09-21 15:10:30|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|0
1632237040000|2021-09-21 15:10:40|12053.72|12053.72|12053.72|12053.72|12053.72|12053.72|12053.72|12053.72|0
1632237050000|2021-09-21 15:10:50|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|0
1632237060000|2021-09-21 15:11:00|12053.52|12053.52|12054.84|12054.84|12054.84|12054.84|12053.12|12053.12|0
1632237070000|2021-09-21 15:11:10|12055.1|12055.1|12054.89|12054.89|12055.1|12055.1|12054.89|12054.89|0
1632237080000|2021-09-21 15:11:20|12055.3|12055.3|12055.3|12055.3|12055.3|12055.3|12055.3|12055.3|0
1632237090000|2021-09-21 15:11:30|12055.13|12055.13|12055.13|12055.13|12055.13|12055.13|12055.13|12055.13|0
1632237100000|2021-09-21 15:11:40|12055.44|12055.44|12055.44|12055.44|12055.44|12055.44|12055.44|12055.44|0
1632237120000|2021-09-21 15:12:00|12055.63|12055.63|12056.2|12056.2|12056.2|12056.2|12055.63|12055.63|0
1632237140000|2021-09-21 15:12:20|12057.2|12057.2|12059.21|12059.21|12059.21|12059.21|12057.2|12057.2|0
1632237150000|2021-09-21 15:12:30|12058.21|12058.21|12058.21|12058.21|12058.21|12058.21|12058.21|12058.21|0
1632237160000|2021-09-21 15:12:40|12058.26|12058.26|12058.69|12058.69|12058.69|12058.69|12058.26|12058.26|0
1632237180000|2021-09-21 15:13:00|12059.92|12059.92|12061.11|12061.11|12061.11|12061.11|12059.92|12059.92|0
1632237190000|2021-09-21 15:13:10|12062.12|12062.12|12062.29|12062.29|12062.29|12062.29|12062.12|12062.12|0
1632237200000|2021-09-21 15:13:20|12060.28|12060.28|12061.52|12061.52|12061.52|12061.52|12060.28|12060.28|0
1632237240000|2021-09-21 15:14:00|12061.33|12061.33|12061.55|12061.55|12061.55|12061.55|12061.33|12061.33|0
1632237290000|2021-09-21 15:14:50|12061.6|12061.6|12061.62|12061.62|12061.62|12061.62|12061.11|12061.11|0
1632237300000|2021-09-21 15:15:00|12060.39|12060.39|12060.51|12060.51|12060.91|12060.91|12060.39|12060.39|0
1632237310000|2021-09-21 15:15:10|12060.4|12060.4|12060.08|12060.08|12060.4|12060.4|12060.08|12060.08|0
1632237330000|2021-09-21 15:15:30|12059.99|12059.99|12060.27|12060.27|12060.27|12060.27|12059.86|12059.86|0
1632237340000|2021-09-21 15:15:40|12060.08|12060.08|12060.08|12060.08|12060.08|12060.08|12060.08|12060.08|0
1632237350000|2021-09-21 15:15:50|12059.87|12059.87|12060.04|12060.04|12060.04|12060.04|12059.87|12059.87|0
1632237360000|2021-09-21 15:16:00|12061.04|12061.04|12061.04|12061.04|12061.04|12061.04|12061.04|12061.04|0
1632237370000|2021-09-21 15:16:10|12060.81|12060.81|12060.54|12060.54|12060.81|12060.81|12060.54|12060.54|0
1632237380000|2021-09-21 15:16:20|12060.19|12060.19|12060.48|12060.48|12060.99|12060.99|12059.96|12059.96|0
1632237390000|2021-09-21 15:16:30|12060.26|12060.26|12059.94|12059.94|12060.26|12060.26|12059.94|12059.94|0
1632237400000|2021-09-21 15:16:40|12059.79|12059.79|12059.49|12059.49|12059.79|12059.79|12059.49|12059.49|0
1632237410000|2021-09-21 15:16:50|12059.09|12059.09|12059.09|12059.09|12059.09|12059.09|12059.09|12059.09|0
1632237420000|2021-09-21 15:17:00|12058.98|12058.98|12058.97|12058.97|12059.57|12059.57|12058.97|12058.97|0
1632237430000|2021-09-21 15:17:10|12059.1|12059.1|12059.1|12059.1|12059.1|12059.1|12059.1|12059.1|0
1632237440000|2021-09-21 15:17:20|12058.1|12058.1|12057.75|12057.75|12058.1|12058.1|12057.75|12057.75|0
1632237450000|2021-09-21 15:17:30|12058.97|12058.97|12058.97|12058.97|12058.97|12058.97|12058.97|12058.97|0
1632237470000|2021-09-21 15:17:50|12058.61|12058.61|12058.65|12058.65|12058.65|12058.65|12058.38|12058.38|0
1632237480000|2021-09-21 15:18:00|12058.55|12058.55|12058.55|12058.55|12058.55|12058.55|12058.38|12058.38|0
1632237490000|2021-09-21 15:18:10|12058.31|12058.31|12058.31|12058.31|12058.31|12058.31|12058.31|12058.31|0
1632237500000|2021-09-21 15:18:20|12057.91|12057.91|12056.82|12056.82|12057.91|12057.91|12056.82|12056.82|0
1632237510000|2021-09-21 15:18:30|12057.83|12057.83|12057.83|12057.83|12057.83|12057.83|12057.83|12057.83|0
1632237520000|2021-09-21 15:18:40|12058.83|12058.83|12058.83|12058.83|12058.83|12058.83|12058.83|12058.83|0
1632237530000|2021-09-21 15:18:50|12058.66|12058.66|12058.56|12058.56|12058.66|12058.66|12058.56|12058.56|0
1632237540000|2021-09-21 15:19:00|12059.38|12059.38|12059.38|12059.38|12059.38|12059.38|12059.38|12059.38|0
1632237550000|2021-09-21 15:19:10|12058.73|12058.73|12058.8|12058.8|12058.8|12058.8|12058.2|12058.2|0
1632237560000|2021-09-21 15:19:20|12059.02|12059.02|12059.58|12059.58|12059.58|12059.58|12058.86|12058.86|0
1632237570000|2021-09-21 15:19:30|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|0
1632237580000|2021-09-21 15:19:40|12059.34|12059.34|12059.34|12059.34|12059.34|12059.34|12059.34|12059.34|0
1632237590000|2021-09-21 15:19:50|12059.5|12059.5|12062.74|12062.74|12062.74|12062.74|12059.5|12059.5|0
1632237600000|2021-09-21 15:20:00|12062.95|12062.95|12063.05|12063.05|12063.05|12063.05|12062.95|12062.95|0
1632237610000|2021-09-21 15:20:10|12062.65|12062.65|12062.65|12062.65|12062.65|12062.65|12062.65|12062.65|0
1632237630000|2021-09-21 15:20:30|12063.05|12063.05|12061.18|12061.18|12063.05|12063.05|12061.04|12061.04|0
1632237640000|2021-09-21 15:20:40|12061.35|12061.35|12061.35|12061.35|12061.35|12061.35|12061.35|12061.35|0
1632237650000|2021-09-21 15:20:50|12060.12|12060.12|12059.95|12059.95|12060.12|12060.12|12059.95|12059.95|0
1632237670000|2021-09-21 15:21:10|12059.54|12059.54|12059.54|12059.54|12059.54|12059.54|12059.54|12059.54|0
1632237680000|2021-09-21 15:21:20|12059.37|12059.37|12059.09|12059.09|12059.37|12059.37|12059.09|12059.09|0
1632237690000|2021-09-21 15:21:30|12058.87|12058.87|12058.7|12058.7|12058.87|12058.87|12058.7|12058.7|0
1632237700000|2021-09-21 15:21:40|12058.68|12058.68|12058.66|12058.66|12058.68|12058.68|12058.58|12058.58|0
1632237710000|2021-09-21 15:21:50|12058.49|12058.49|12057.48|12057.48|12058.49|12058.49|12056.25|12056.25|0
1632237720000|2021-09-21 15:22:00|12057.07|12057.07|12056.72|12056.72|12057.07|12057.07|12056.72|12056.72|0
1632237730000|2021-09-21 15:22:10|12056.31|12056.31|12056.23|12056.23|12056.31|12056.31|12056.23|12056.23|0
1632237750000|2021-09-21 15:22:30|12056.33|12056.33|12056.38|12056.38|12056.38|12056.38|12056.33|12056.33|0
1632237770000|2021-09-21 15:22:50|12056.6|12056.6|12057.2|12057.2|12057.2|12057.2|12056.6|12056.6|0
1632237780000|2021-09-21 15:23:00|12057.37|12057.37|12057.37|12057.37|12057.37|12057.37|12057.37|12057.37|0
1632237790000|2021-09-21 15:23:10|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|0
1632237800000|2021-09-21 15:23:20|12057.34|12057.34|12054.96|12054.96|12057.59|12057.59|12054.96|12054.96|0
1632237810000|2021-09-21 15:23:30|12054.6|12054.6|12054.6|12054.6|12054.6|12054.6|12054.6|12054.6|0
1632237820000|2021-09-21 15:23:40|12054.76|12054.76|12054.84|12054.84|12054.84|12054.84|12054.76|12054.76|0
1632237830000|2021-09-21 15:23:50|12055.19|12055.19|12056.16|12056.16|12056.16|12056.16|12055.19|12055.19|0
1632237840000|2021-09-21 15:24:00|12056.24|12056.24|12056.08|12056.08|12056.24|12056.24|12056.08|12056.08|0
1632237850000|2021-09-21 15:24:10|12056.3|12056.3|12058.28|12058.28|12058.53|12058.53|12056.3|12056.3|0
1632237860000|2021-09-21 15:24:20|12058.2|12058.2|12058.01|12058.01|12058.2|12058.2|12057.79|12057.79|0
1632237870000|2021-09-21 15:24:30|12058.27|12058.27|12058.95|12058.95|12058.95|12058.95|12058.27|12058.27|0
1632237880000|2021-09-21 15:24:40|12058.76|12058.76|12058.76|12058.76|12058.76|12058.76|12058.76|12058.76|0
1632237890000|2021-09-21 15:24:50|12058.55|12058.55|12058.55|12058.55|12058.55|12058.55|12058.55|12058.55|0
1632237900000|2021-09-21 15:25:00|12058.76|12058.76|12058.76|12058.76|12058.76|12058.76|12058.76|12058.76|0
1632237910000|2021-09-21 15:25:10|12058.55|12058.55|12057.32|12057.32|12058.55|12058.55|12057.32|12057.32|0
1632237920000|2021-09-21 15:25:20|12057.72|12057.72|12058.9|12058.9|12058.9|12058.9|12057.72|12057.72|0
1632237930000|2021-09-21 15:25:30|12058.77|12058.77|12058.55|12058.55|12058.77|12058.77|12058.55|12058.55|0
1632237940000|2021-09-21 15:25:40|12058.14|12058.14|12058.31|12058.31|12058.31|12058.31|12058.14|12058.14|0
1632237950000|2021-09-21 15:25:50|12058.14|12058.14|12058.14|12058.14|12058.14|12058.14|12058.14|12058.14|0
1632237960000|2021-09-21 15:26:00|12059.37|12059.37|12059.37|12059.37|12059.37|12059.37|12059.37|12059.37|0
1632237970000|2021-09-21 15:26:10|12059.13|12059.13|12058.96|12058.96|12059.13|12059.13|12058.96|12058.96|0
1632237990000|2021-09-21 15:26:30|12059.32|12059.32|12059.15|12059.15|12059.39|12059.39|12059.05|12059.05|0
1632238000000|2021-09-21 15:26:40|12059.37|12059.37|12059.37|12059.37|12059.37|12059.37|12059.37|12059.37|0
1632238020000|2021-09-21 15:27:00|12059.45|12059.45|12059.8|12059.8|12059.8|12059.8|12059.45|12059.45|0
1632238030000|2021-09-21 15:27:10|12059.09|12059.09|12059.31|12059.31|12059.31|12059.31|12059.09|12059.09|0
1632238040000|2021-09-21 15:27:20|12059.15|12059.15|12059.15|12059.15|12059.15|12059.15|12059.15|12059.15|0
1632238050000|2021-09-21 15:27:30|12059.37|12059.37|12059.5|12059.5|12059.58|12059.58|12059.37|12059.37|0
1632238070000|2021-09-21 15:27:50|12059.77|12059.77|12059.77|12059.77|12059.77|12059.77|12059.77|12059.77|0
1632238080000|2021-09-21 15:28:00|12059.93|12059.93|12059.93|12059.93|12059.93|12059.93|12059.93|12059.93|0
1632238090000|2021-09-21 15:28:10|12059.52|12059.52|12058.51|12058.51|12059.52|12059.52|12058.51|12058.51|0
1632238100000|2021-09-21 15:28:20|12058.69|12058.69|12058.3|12058.3|12059.92|12059.92|12058.3|12058.3|0
1632238110000|2021-09-21 15:28:30|12058.22|12058.22|12058.22|12058.22|12058.22|12058.22|12058.22|12058.22|0
1632238130000|2021-09-21 15:28:50|12057.69|12057.69|12056.45|12056.45|12057.69|12057.69|12056.45|12056.45|0
1632238140000|2021-09-21 15:29:00|12057.46|12057.46|12056.06|12056.06|12057.46|12057.46|12056.06|12056.06|0
1632238150000|2021-09-21 15:29:10|12056.23|12056.23|12054.4|12054.4|12056.23|12056.23|12054.4|12054.4|0
1632238160000|2021-09-21 15:29:20|12054.56|12054.56|12054.56|12054.56|12054.69|12054.69|12054.56|12054.56|0
1632238170000|2021-09-21 15:29:30|12054.72|12054.72|12052|12052|12054.88|12054.88|12052|12052|0
1632238180000|2021-09-21 15:29:40|12051.85|12051.85|12050.06|12050.06|12051.85|12051.85|12049.95|12049.95|0
1632238190000|2021-09-21 15:29:50|12050.39|12050.39|12055.02|12055.02|12055.36|12055.36|12050.04|12050.04|0
1632294900000|2021-09-22 07:15:00|12127.7|12127.7|12126.71|12126.71|12127.7|12127.7|12126.71|12126.71|0
1632294910000|2021-09-22 07:15:10|12126.86|12126.86|12130.4|12130.4|12130.4|12130.4|12126.78|12126.78|0
1632294920000|2021-09-22 07:15:20|12130.3|12130.3|12129.98|12129.98|12130.3|12130.3|12129.77|12129.77|0
1632294930000|2021-09-22 07:15:30|12129.74|12129.74|12130.75|12130.75|12130.75|12130.75|12129.74|12129.74|0
1632294940000|2021-09-22 07:15:40|12131.57|12131.57|12131.57|12131.57|12131.57|12131.57|12131.57|12131.57|0
1632294960000|2021-09-22 07:16:00|12131.93|12131.93|12132.13|12132.13|12133|12133|12131.77|12131.77|0
1632294970000|2021-09-22 07:16:10|12133.24|12133.24|12134.92|12134.92|12134.92|12134.92|12133.24|12133.24|0
1632294980000|2021-09-22 07:16:20|12135.26|12135.26|12134.61|12134.61|12136.41|12136.41|12134.46|12134.46|0
1632294990000|2021-09-22 07:16:30|12134.88|12134.88|12134.14|12134.14|12134.88|12134.88|12134.01|12134.01|0
1632295000000|2021-09-22 07:16:40|12133.92|12133.92|12135.01|12135.01|12135.01|12135.01|12133.92|12133.92|0
1632295010000|2021-09-22 07:16:50|12136.24|12136.24|12139.79|12139.79|12139.88|12139.88|12135.8|12135.8|0
1632295020000|2021-09-22 07:17:00|12140.01|12140.01|12143.59|12143.59|12143.59|12143.59|12140.01|12140.01|0
1632295030000|2021-09-22 07:17:10|12141.58|12141.58|12140.01|12140.01|12141.58|12141.58|12140.01|12140.01|0
1632295040000|2021-09-22 07:17:20|12140.44|12140.44|12140.66|12140.66|12140.66|12140.66|12140.44|12140.44|0
1632295050000|2021-09-22 07:17:30|12140.31|12140.31|12138.38|12138.38|12140.31|12140.31|12138.38|12138.38|0
1632295060000|2021-09-22 07:17:40|12138.17|12138.17|12139.17|12139.17|12139.17|12139.17|12138.17|12138.17|0
1632295080000|2021-09-22 07:18:00|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|0
1632295090000|2021-09-22 07:18:10|12139.75|12139.75|12137.71|12137.71|12139.75|12139.75|12137.07|12137.07|0
1632295100000|2021-09-22 07:18:20|12132.69|12132.69|12130.3|12130.3|12132.69|12132.69|12130.3|12130.3|0
1632295110000|2021-09-22 07:18:30|12132.31|12132.31|12132.1|12132.1|12132.31|12132.31|12132.1|12132.1|0
1632295120000|2021-09-22 07:18:40|12132.51|12132.51|12132.51|12132.51|12132.51|12132.51|12132.51|12132.51|0
1632295130000|2021-09-22 07:18:50|12133.1|12133.1|12133.1|12133.1|12133.1|12133.1|12133.1|12133.1|0
1632295140000|2021-09-22 07:19:00|12131.09|12131.09|12131.09|12131.09|12131.09|12131.09|12131.09|12131.09|0
1632295160000|2021-09-22 07:19:20|12130.78|12130.78|12130.54|12130.54|12130.78|12130.78|12130.54|12130.54|0
1632295190000|2021-09-22 07:19:50|12131.02|12131.02|12130.38|12130.38|12131.02|12131.02|12130.38|12130.38|0
1632295210000|2021-09-22 07:20:10|12130.92|12130.92|12130.92|12130.92|12130.92|12130.92|12130.92|12130.92|0
1632295220000|2021-09-22 07:20:20|12131.92|12131.92|12131.92|12131.92|12131.92|12131.92|12131.92|12131.92|0
1632295230000|2021-09-22 07:20:30|12131.65|12131.65|12131.92|12131.92|12131.92|12131.92|12131.65|12131.65|0
1632295240000|2021-09-22 07:20:40|12132.93|12132.93|12132.93|12132.93|12132.93|12132.93|12132.93|12132.93|0
1632295250000|2021-09-22 07:20:50|12132.46|12132.46|12132.46|12132.46|12132.46|12132.46|12132.46|12132.46|0
1632295260000|2021-09-22 07:21:00|12134.38|12134.38|12135.93|12135.93|12135.93|12135.93|12134.38|12134.38|0
1632295270000|2021-09-22 07:21:10|12136.17|12136.17|12136.17|12136.17|12136.17|12136.17|12136.17|12136.17|0
1632295280000|2021-09-22 07:21:20|12135.93|12135.93|12136.41|12136.41|12136.41|12136.41|12135.93|12135.93|0
1632295310000|2021-09-22 07:21:50|12136.17|12136.17|12137.21|12137.21|12137.21|12137.21|12136.17|12136.17|0
1632295320000|2021-09-22 07:22:00|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|0
1632295330000|2021-09-22 07:22:10|12137.83|12137.83|12138.1|12138.1|12138.1|12138.1|12137.83|12137.83|0
1632295340000|2021-09-22 07:22:20|12139.33|12139.33|12140.58|12140.58|12140.58|12140.58|12139.33|12139.33|0
1632295370000|2021-09-22 07:22:50|12143.14|12143.14|12144.37|12144.37|12144.37|12144.37|12143.14|12143.14|0
1632295380000|2021-09-22 07:23:00|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|0
1632295390000|2021-09-22 07:23:10|12146.18|12146.18|12146.41|12146.41|12146.41|12146.41|12146.18|12146.18|0
1632295410000|2021-09-22 07:23:30|12145.59|12145.59|12145.59|12145.59|12145.59|12145.59|12145.59|12145.59|0
1632295430000|2021-09-22 07:23:50|12145.42|12145.42|12145.42|12145.42|12145.42|12145.42|12145.42|12145.42|0
1632295450000|2021-09-22 07:24:10|12145.03|12145.03|12144.34|12144.34|12145.03|12145.03|12144.34|12144.34|0
1632295460000|2021-09-22 07:24:20|12144.13|12144.13|12145.54|12145.54|12145.71|12145.71|12144.13|12144.13|0
1632295480000|2021-09-22 07:24:40|12146.54|12146.54|12146.95|12146.95|12146.95|12146.95|12146.54|12146.54|0
1632295510000|2021-09-22 07:25:10|12147.95|12147.95|12148.49|12148.49|12148.49|12148.49|12147.95|12147.95|0
1632295520000|2021-09-22 07:25:20|12150.5|12150.5|12157.39|12157.39|12157.39|12157.39|12150.09|12150.09|0
1632295530000|2021-09-22 07:25:30|12159.4|12159.4|12155.46|12155.46|12159.4|12159.4|12155.46|12155.46|0
1632295540000|2021-09-22 07:25:40|12154.75|12154.75|12152.95|12152.95|12154.75|12154.75|12152.95|12152.95|0
1632295550000|2021-09-22 07:25:50|12151.95|12151.95|12150.68|12150.68|12151.95|12151.95|12150.68|12150.68|0
1632295560000|2021-09-22 07:26:00|12150.92|12150.92|12150.13|12150.13|12151.09|12151.09|12150.13|12150.13|0
1632295570000|2021-09-22 07:26:10|12153.14|12153.14|12153.14|12153.14|12153.14|12153.14|12153.14|12153.14|0
1632295580000|2021-09-22 07:26:20|12154.14|12154.14|12156.51|12156.51|12156.51|12156.51|12154.14|12154.14|0
1632295600000|2021-09-22 07:26:40|12156.94|12156.94|12156.94|12156.94|12156.94|12156.94|12156.94|12156.94|0
1632295620000|2021-09-22 07:27:00|12157.45|12157.45|12159.91|12159.91|12159.91|12159.91|12157.45|12157.45|0
1632295630000|2021-09-22 07:27:10|12160.71|12160.71|12159.95|12159.95|12160.71|12160.71|12159.48|12159.48|0
1632295660000|2021-09-22 07:27:40|12160.21|12160.21|12160.21|12160.21|12160.21|12160.21|12160.21|12160.21|0
1632295680000|2021-09-22 07:28:00|12160.64|12160.64|12160.64|12160.64|12160.64|12160.64|12160.64|12160.64|0
1632295690000|2021-09-22 07:28:10|12161.04|12161.04|12159.55|12159.55|12161.56|12161.56|12159.55|12159.55|0
1632295700000|2021-09-22 07:28:20|12158.33|12158.33|12156.32|12156.32|12158.33|12158.33|12156.32|12156.32|0
1632295710000|2021-09-22 07:28:30|12155.5|12155.5|12151.72|12151.72|12155.5|12155.5|12151.72|12151.72|0
1632295720000|2021-09-22 07:28:40|12152.72|12152.72|12152.72|12152.72|12152.72|12152.72|12152.72|12152.72|0
1632295790000|2021-09-22 07:29:50|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|0
1632295800000|2021-09-22 07:30:00|12154.35|12154.35|12153.86|12153.86|12154.35|12154.35|12153.35|12153.35|0
1632295810000|2021-09-22 07:30:10|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|0
1632295820000|2021-09-22 07:30:20|12152.9|12152.9|12152.9|12152.9|12152.9|12152.9|12152.9|12152.9|0
1632295860000|2021-09-22 07:31:00|12152.08|12152.08|12152.08|12152.08|12152.08|12152.08|12152.08|12152.08|0
1632295870000|2021-09-22 07:31:10|12153.5|12153.5|12154.26|12154.26|12154.26|12154.26|12153.5|12153.5|0
1632295900000|2021-09-22 07:31:40|12154.67|12154.67|12155.25|12155.25|12155.25|12155.25|12154.67|12154.67|0
1632295920000|2021-09-22 07:32:00|12157.26|12157.26|12155.54|12155.54|12157.26|12157.26|12155.54|12155.54|0
1632295930000|2021-09-22 07:32:10|12155.01|12155.01|12151.66|12151.66|12155.01|12155.01|12151.66|12151.66|0
1632295950000|2021-09-22 07:32:30|12149.2|12149.2|12148.23|12148.23|12149.2|12149.2|12148.23|12148.23|0
1632295960000|2021-09-22 07:32:40|12148.5|12148.5|12148.5|12148.5|12148.5|12148.5|12148.5|12148.5|0
1632296000000|2021-09-22 07:33:20|12148.07|12148.07|12148.07|12148.07|12148.07|12148.07|12148.07|12148.07|0
1632296030000|2021-09-22 07:33:50|12147.86|12147.86|12148.07|12148.07|12148.07|12148.07|12147.86|12147.86|0
1632296070000|2021-09-22 07:34:30|12147.07|12147.07|12147.07|12147.07|12147.07|12147.07|12147.07|12147.07|0
1632296080000|2021-09-22 07:34:40|12148.07|12148.07|12148.29|12148.29|12148.29|12148.29|12148.07|12148.07|0
1632296090000|2021-09-22 07:34:50|12148.64|12148.64|12148.64|12148.64|12148.64|12148.64|12148.64|12148.64|0
1632296110000|2021-09-22 07:35:10|12148.8|12148.8|12150.15|12150.15|12150.15|12150.15|12148.8|12148.8|0
1632296120000|2021-09-22 07:35:20|12150.36|12150.36|12154.17|12154.17|12154.17|12154.17|12150.36|12150.36|0
1632296130000|2021-09-22 07:35:30|12156.63|12156.63|12156.69|12156.69|12157.7|12157.7|12156.63|12156.63|0
1632296140000|2021-09-22 07:35:40|12155.69|12155.69|12155.69|12155.69|12155.69|12155.69|12155.69|12155.69|0
1632296150000|2021-09-22 07:35:50|12155.53|12155.53|12155.53|12155.53|12155.53|12155.53|12155.53|12155.53|0
1632296170000|2021-09-22 07:36:10|12155.85|12155.85|12155.85|12155.85|12155.85|12155.85|12155.85|12155.85|0
1632296180000|2021-09-22 07:36:20|12155.93|12155.93|12155.77|12155.77|12155.93|12155.93|12155.77|12155.77|0
1632296190000|2021-09-22 07:36:30|12154.54|12154.54|12153.83|12153.83|12154.54|12154.54|12153.83|12153.83|0
1632296210000|2021-09-22 07:36:50|12152.6|12152.6|12149.97|12149.97|12152.6|12152.6|12149.97|12149.97|0
1632296220000|2021-09-22 07:37:00|12150.97|12150.97|12150.97|12150.97|12150.97|12150.97|12150.97|12150.97|0
1632296240000|2021-09-22 07:37:20|12151.97|12151.97|12151.97|12151.97|12151.97|12151.97|12151.97|12151.97|0
1632296260000|2021-09-22 07:37:40|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|0
1632296290000|2021-09-22 07:38:10|12151.35|12151.35|12151.35|12151.35|12151.35|12151.35|12151.35|12151.35|0
1632296320000|2021-09-22 07:38:40|12152.36|12152.36|12152.19|12152.19|12152.36|12152.36|12152.19|12152.19|0
1632296330000|2021-09-22 07:38:50|12152.36|12152.36|12152.36|12152.36|12152.36|12152.36|12152.36|12152.36|0
1632296350000|2021-09-22 07:39:10|12152.53|12152.53|12152.53|12152.53|12152.53|12152.53|12152.53|12152.53|0
1632296360000|2021-09-22 07:39:20|12153.04|12153.04|12152.28|12152.28|12153.04|12153.04|12152.28|12152.28|0
1632296370000|2021-09-22 07:39:30|12152.5|12152.5|12152.5|12152.5|12152.5|12152.5|12152.5|12152.5|0
1632296380000|2021-09-22 07:39:40|12152.71|12152.71|12152.93|12152.93|12152.93|12152.93|12152.71|12152.71|0
1632296400000|2021-09-22 07:40:00|12152.61|12152.61|12152.61|12152.61|12152.61|12152.61|12152.61|12152.61|0
1632296410000|2021-09-22 07:40:10|12152.4|12152.4|12152.66|12152.66|12152.66|12152.66|12152.4|12152.4|0
1632296450000|2021-09-22 07:40:50|12152.49|12152.49|12153.24|12153.24|12153.24|12153.24|12152.49|12152.49|0
1632296460000|2021-09-22 07:41:00|12151.23|12151.23|12152.24|12152.24|12152.24|12152.24|12151.23|12151.23|0
1632296470000|2021-09-22 07:41:10|12152.63|12152.63|12150.69|12150.69|12152.63|12152.63|12150.69|12150.69|0
1632296480000|2021-09-22 07:41:20|12150.82|12150.82|12150.04|12150.04|12150.82|12150.82|12150.04|12150.04|0
1632296500000|2021-09-22 07:41:40|12151.04|12151.04|12150.69|12150.69|12151.04|12151.04|12150.04|12150.04|0
1632296520000|2021-09-22 07:42:00|12151.09|12151.09|12151.93|12151.93|12152.27|12152.27|12151.09|12151.09|0
1632296540000|2021-09-22 07:42:20|12151.52|12151.52|12151.52|12151.52|12151.52|12151.52|12151.52|12151.52|0
1632296570000|2021-09-22 07:42:50|12151.3|12151.3|12151.53|12151.53|12151.53|12151.53|12151.13|12151.13|0
1632296580000|2021-09-22 07:43:00|12148.51|12148.51|12148.51|12148.51|12148.51|12148.51|12148.51|12148.51|0
1632296630000|2021-09-22 07:43:50|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|0
1632296640000|2021-09-22 07:44:00|12147.87|12147.87|12147.87|12147.87|12147.87|12147.87|12147.87|12147.87|0
1632296650000|2021-09-22 07:44:10|12146.81|12146.81|12146.81|12146.81|12146.81|12146.81|12146.81|12146.81|0
1632296690000|2021-09-22 07:44:50|12147.29|12147.29|12148.29|12148.29|12148.29|12148.29|12147.29|12147.29|0
1632296710000|2021-09-22 07:45:10|12148.51|12148.51|12148.51|12148.51|12148.51|12148.51|12148.51|12148.51|0
1632296740000|2021-09-22 07:45:40|12148.94|12148.94|12149.11|12149.11|12149.11|12149.11|12148.94|12148.94|0
1632296750000|2021-09-22 07:45:50|12150.82|12150.82|12150.82|12150.82|12150.82|12150.82|12150.82|12150.82|0
1632296770000|2021-09-22 07:46:10|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|0
1632296780000|2021-09-22 07:46:20|12151.75|12151.75|12151.75|12151.75|12151.75|12151.75|12151.75|12151.75|0
1632296810000|2021-09-22 07:46:50|12148.73|12148.73|12149.52|12149.52|12149.74|12149.74|12148.73|12148.73|0
1632296820000|2021-09-22 07:47:00|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|12151.53|0
1632296840000|2021-09-22 07:47:20|12153.99|12153.99|12155.87|12155.87|12155.87|12155.87|12153.99|12153.99|0
1632296850000|2021-09-22 07:47:30|12155.65|12155.65|12155.65|12155.65|12155.65|12155.65|12155.65|12155.65|0
1632296860000|2021-09-22 07:47:40|12155.92|12155.92|12156.72|12156.72|12156.72|12156.72|12155.92|12155.92|0
1632296870000|2021-09-22 07:47:50|12157.13|12157.13|12157.88|12157.88|12157.88|12157.88|12157.13|12157.13|0
1632296900000|2021-09-22 07:48:20|12155.87|12155.87|12154.64|12154.64|12155.87|12155.87|12154.64|12154.64|0
1632296910000|2021-09-22 07:48:30|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|0
1632296920000|2021-09-22 07:48:40|12154.64|12154.64|12154.64|12154.64|12154.64|12154.64|12154.64|12154.64|0
1632296940000|2021-09-22 07:49:00|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|0
1632296950000|2021-09-22 07:49:10|12152.9|12152.9|12152.9|12152.9|12152.9|12152.9|12152.9|12152.9|0
1632296960000|2021-09-22 07:49:20|12153.22|12153.22|12153.22|12153.22|12153.22|12153.22|12153.05|12153.05|0
1632296990000|2021-09-22 07:49:50|12153.39|12153.39|12153.56|12153.56|12153.56|12153.56|12153.39|12153.39|0
1632297000000|2021-09-22 07:50:00|12153.73|12153.73|12150.39|12150.39|12153.73|12153.73|12150.39|12150.39|0
1632297020000|2021-09-22 07:50:20|12151.4|12151.4|12151.4|12151.4|12151.4|12151.4|12151.4|12151.4|0
1632297030000|2021-09-22 07:50:30|12150.39|12150.39|12150.05|12150.05|12150.39|12150.39|12150.05|12150.05|0
1632297040000|2021-09-22 07:50:40|12150.31|12150.31|12149.22|12149.22|12150.31|12150.31|12149.22|12149.22|0
1632297050000|2021-09-22 07:50:50|12148|12148|12148|12148|12148|12148|12148|12148|0
1632297060000|2021-09-22 07:51:00|12147.83|12147.83|12147.83|12147.83|12147.83|12147.83|12147.83|12147.83|0
1632297070000|2021-09-22 07:51:10|12145.76|12145.76|12141.27|12141.27|12145.76|12145.76|12141.27|12141.27|0
1632297080000|2021-09-22 07:51:20|12139.26|12139.26|12136.68|12136.68|12139.26|12139.26|12136.68|12136.68|0
1632297090000|2021-09-22 07:51:30|12136.6|12136.6|12136.8|12136.8|12136.8|12136.8|12136.6|12136.6|0
1632297100000|2021-09-22 07:51:40|12136.67|12136.67|12135.45|12135.45|12136.67|12136.67|12135.45|12135.45|0
1632297110000|2021-09-22 07:51:50|12135.23|12135.23|12129.56|12129.56|12135.23|12135.23|12129.56|12129.56|0
1632297120000|2021-09-22 07:52:00|12129.04|12129.04|12129.04|12129.04|12129.04|12129.04|12129.04|12129.04|0
1632297130000|2021-09-22 07:52:10|12129.25|12129.25|12129.46|12129.46|12129.46|12129.46|12129.04|12129.04|0
1632297140000|2021-09-22 07:52:20|12128.46|12128.46|12128.46|12128.46|12128.46|12128.46|12128.46|12128.46|0
1632297150000|2021-09-22 07:52:30|12128.68|12128.68|12128.52|12128.52|12128.68|12128.68|12128.52|12128.52|0
1632297180000|2021-09-22 07:53:00|12128.93|12128.93|12128.93|12128.93|12128.93|12128.93|12128.93|12128.93|0
1632297190000|2021-09-22 07:53:10|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|0
1632297210000|2021-09-22 07:53:30|12127.98|12127.98|12127.57|12127.57|12127.98|12127.98|12127.57|12127.57|0
1632297240000|2021-09-22 07:54:00|12128.58|12128.58|12126.85|12126.85|12128.58|12128.58|12126.85|12126.85|0
1632297250000|2021-09-22 07:54:10|12125.63|12125.63|12126.25|12126.25|12126.25|12126.25|12125.63|12125.63|0
1632297260000|2021-09-22 07:54:20|12127.26|12127.26|12127.26|12127.26|12127.26|12127.26|12127.26|12127.26|0
1632297280000|2021-09-22 07:54:40|12127.67|12127.67|12127.67|12127.67|12127.67|12127.67|12127.67|12127.67|0
1632297310000|2021-09-22 07:55:10|12127.24|12127.24|12127.24|12127.24|12127.24|12127.24|12127.24|12127.24|0
1632297330000|2021-09-22 07:55:30|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|0
1632297350000|2021-09-22 07:55:50|12127.62|12127.62|12127.75|12127.75|12127.75|12127.75|12127.62|12127.62|0
1632297360000|2021-09-22 07:56:00|12127.67|12127.67|12118.61|12118.61|12127.67|12127.67|12118.61|12118.61|0
1632297390000|2021-09-22 07:56:30|12119.43|12119.43|12119.43|12119.43|12119.43|12119.43|12119.43|12119.43|0
1632297400000|2021-09-22 07:56:40|12120.25|12120.25|12120.65|12120.65|12120.65|12120.65|12120.25|12120.25|0
1632297410000|2021-09-22 07:56:50|12121.06|12121.06|12121.06|12121.06|12121.06|12121.06|12121.06|12121.06|0
1632297420000|2021-09-22 07:57:00|12120.73|12120.73|12118.56|12118.56|12120.73|12120.73|12118.56|12118.56|0
1632297430000|2021-09-22 07:57:10|12118.91|12118.91|12119.53|12119.53|12119.53|12119.53|12118.91|12118.91|0
1632297440000|2021-09-22 07:57:20|12121.89|12121.89|12121.89|12121.89|12121.89|12121.89|12121.89|12121.89|0
1632297450000|2021-09-22 07:57:30|12122.23|12122.23|12122.23|12122.23|12122.23|12122.23|12122.23|12122.23|0
1632297460000|2021-09-22 07:57:40|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|0
1632297480000|2021-09-22 07:58:00|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|0
1632297510000|2021-09-22 07:58:30|12118.02|12118.02|12118.02|12118.02|12118.02|12118.02|12118.02|12118.02|0
1632297520000|2021-09-22 07:58:40|12117.2|12117.2|12117.2|12117.2|12117.2|12117.2|12117.2|12117.2|0
1632297530000|2021-09-22 07:58:50|12117.61|12117.61|12118.02|12118.02|12118.02|12118.02|12117.61|12117.61|0
1632297550000|2021-09-22 07:59:10|12118.43|12118.43|12117.99|12117.99|12118.43|12118.43|12117.99|12117.99|0
1632297570000|2021-09-22 07:59:30|12115.54|12115.54|12115.54|12115.54|12115.54|12115.54|12115.54|12115.54|0
1632297580000|2021-09-22 07:59:40|12116.54|12116.54|12117.54|12117.54|12117.54|12117.54|12116.54|12116.54|0
1632297590000|2021-09-22 07:59:50|12117.95|12117.95|12117.95|12117.95|12117.95|12117.95|12117.95|12117.95|0
1632297600000|2021-09-22 08:00:00|12118.36|12118.36|12118.36|12118.36|12118.36|12118.36|12118.36|12118.36|0
1632297620000|2021-09-22 08:00:20|12118.58|12118.58|12118.58|12118.58|12118.58|12118.58|12118.58|12118.58|0
1632297630000|2021-09-22 08:00:30|12118.85|12118.85|12118.85|12118.85|12118.85|12118.85|12118.85|12118.85|0
1632297650000|2021-09-22 08:00:50|12118.92|12118.92|12118.92|12118.92|12118.92|12118.92|12118.92|12118.92|0
1632297660000|2021-09-22 08:01:00|12119.88|12119.88|12123.66|12123.66|12123.66|12123.66|12119.64|12119.64|0
1632297670000|2021-09-22 08:01:10|12124.09|12124.09|12126.89|12126.89|12126.89|12126.89|12124.09|12124.09|0
1632297680000|2021-09-22 08:01:20|12127.13|12127.13|12126.32|12126.32|12127.13|12127.13|12126.32|12126.32|0
1632297690000|2021-09-22 08:01:30|12125.91|12125.91|12125.91|12125.91|12125.91|12125.91|12125.91|12125.91|0
1632297720000|2021-09-22 08:02:00|12121.89|12121.89|12121.89|12121.89|12121.89|12121.89|12121.89|12121.89|0
1632297740000|2021-09-22 08:02:20|12122.89|12122.89|12123.3|12123.3|12123.3|12123.3|12122.89|12122.89|0
1632297750000|2021-09-22 08:02:30|12123.71|12123.71|12123.52|12123.52|12123.71|12123.71|12123.52|12123.52|0
1632297770000|2021-09-22 08:02:50|12123.71|12123.71|12123.71|12123.71|12123.71|12123.71|12123.71|12123.71|0
1632297780000|2021-09-22 08:03:00|12123.3|12123.3|12123.3|12123.3|12123.3|12123.3|12123.3|12123.3|0
1632297800000|2021-09-22 08:03:20|12123.11|12123.11|12122.93|12122.93|12123.11|12123.11|12122.74|12122.74|0
1632297810000|2021-09-22 08:03:30|12122.85|12122.85|12122.22|12122.22|12122.85|12122.85|12122.22|12122.22|0
1632297830000|2021-09-22 08:03:50|12122.03|12122.03|12121.79|12121.79|12122.03|12122.03|12121.79|12121.79|0
1632297840000|2021-09-22 08:04:00|12120.56|12120.56|12120.34|12120.34|12120.56|12120.56|12120.34|12120.34|0
1632297860000|2021-09-22 08:04:20|12120.11|12120.11|12122.12|12122.12|12122.12|12122.12|12120.11|12120.11|0
1632297870000|2021-09-22 08:04:30|12122.38|12122.38|12122.38|12122.38|12122.38|12122.38|12122.38|12122.38|0
1632297890000|2021-09-22 08:04:50|12122.6|12122.6|12122.6|12122.6|12122.6|12122.6|12122.6|12122.6|0
1632297910000|2021-09-22 08:05:10|12122.87|12122.87|12122.87|12122.87|12122.87|12122.87|12122.87|12122.87|0
1632297920000|2021-09-22 08:05:20|12122.39|12122.39|12121.95|12121.95|12122.39|12122.39|12121.95|12121.95|0
1632297940000|2021-09-22 08:05:40|12121.52|12121.52|12121.52|12121.52|12121.52|12121.52|12121.52|12121.52|0
1632297960000|2021-09-22 08:06:00|12121.61|12121.61|12120.96|12120.96|12121.61|12121.61|12120.94|12120.94|0
1632298000000|2021-09-22 08:06:40|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|0
1632298010000|2021-09-22 08:06:50|12120.96|12120.96|12120.96|12120.96|12120.96|12120.96|12120.96|12120.96|0
1632298020000|2021-09-22 08:07:00|12120.34|12120.34|12120.34|12120.34|12120.34|12120.34|12120.34|12120.34|0
1632298040000|2021-09-22 08:07:20|12119.94|12119.94|12119.94|12119.94|12119.94|12119.94|12119.94|12119.94|0
1632298050000|2021-09-22 08:07:30|12119.53|12119.53|12119.53|12119.53|12119.53|12119.53|12119.53|12119.53|0
1632298070000|2021-09-22 08:07:50|12119.74|12119.74|12121.54|12121.54|12122.54|12122.54|12119.74|12119.74|0
1632298080000|2021-09-22 08:08:00|12122.1|12122.1|12122.81|12122.81|12122.81|12122.81|12122.1|12122.1|0
1632298090000|2021-09-22 08:08:10|12123.24|12123.24|12123.24|12123.24|12123.24|12123.24|12123.24|12123.24|0
1632298100000|2021-09-22 08:08:20|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|12122.89|0
1632298110000|2021-09-22 08:08:30|12123.1|12123.1|12122.89|12122.89|12123.1|12123.1|12122.89|12122.89|0
1632298120000|2021-09-22 08:08:40|12123.16|12123.16|12123.16|12123.16|12123.16|12123.16|12123.16|12123.16|0
1632298150000|2021-09-22 08:09:10|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|0
1632298160000|2021-09-22 08:09:20|12123.38|12123.38|12121.71|12121.71|12123.38|12123.38|12121.71|12121.71|0
1632298170000|2021-09-22 08:09:30|12121.28|12121.28|12121.07|12121.07|12121.28|12121.28|12121.07|12121.07|0
1632298190000|2021-09-22 08:09:50|12121.28|12121.28|12120.94|12120.94|12121.28|12121.28|12120.94|12120.94|0
1632298210000|2021-09-22 08:10:10|12124.72|12124.72|12126.73|12126.73|12126.73|12126.73|12124.72|12124.72|0
1632298220000|2021-09-22 08:10:20|12125.72|12125.72|12123.71|12123.71|12125.72|12125.72|12123.71|12123.71|0
1632298230000|2021-09-22 08:10:30|12123.54|12123.54|12123.54|12123.54|12123.54|12123.54|12123.54|12123.54|0
1632298240000|2021-09-22 08:10:40|12123.33|12123.33|12123.33|12123.33|12123.33|12123.33|12123.33|12123.33|0
1632298250000|2021-09-22 08:10:50|12122.32|12122.32|12122.32|12122.32|12122.32|12122.32|12122.32|12122.32|0
1632298260000|2021-09-22 08:11:00|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|0
1632298280000|2021-09-22 08:11:20|12121.43|12121.43|12122.16|12122.16|12122.16|12122.16|12121.43|12121.43|0
1632298300000|2021-09-22 08:11:40|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|12121.82|12121.82|0
1632298310000|2021-09-22 08:11:50|12121.77|12121.77|12121.56|12121.56|12121.77|12121.77|12121.56|12121.56|0
1632298320000|2021-09-22 08:12:00|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|12120.92|12120.92|0
1632298370000|2021-09-22 08:12:50|12120.89|12120.89|12120.6|12120.6|12120.89|12120.89|12120.6|12120.6|0
1632298390000|2021-09-22 08:13:10|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|0
1632298400000|2021-09-22 08:13:20|12121.04|12121.04|12121.04|12121.04|12121.04|12121.04|12121.04|12121.04|0
1632298420000|2021-09-22 08:13:40|12122.04|12122.04|12122.04|12122.04|12122.04|12122.04|12122.04|12122.04|0
1632298430000|2021-09-22 08:13:50|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|0
1632298450000|2021-09-22 08:14:10|12122.34|12122.34|12122.47|12122.47|12122.47|12122.47|12122.34|12122.34|0
1632298460000|2021-09-22 08:14:20|12122.3|12122.3|12122.3|12122.3|12122.3|12122.3|12122.3|12122.3|0
1632298470000|2021-09-22 08:14:30|12122.17|12122.17|12122.82|12122.82|12122.82|12122.82|12122.17|12122.17|0
1632298490000|2021-09-22 08:14:50|12123.58|12123.58|12125.59|12125.59|12125.59|12125.59|12123.58|12123.58|0
1632298500000|2021-09-22 08:15:00|12125.32|12125.32|12125.32|12125.32|12125.48|12125.48|12125.32|12125.32|0
1632298520000|2021-09-22 08:15:20|12126.55|12126.55|12126.55|12126.55|12126.55|12126.55|12126.55|12126.55|0
1632298530000|2021-09-22 08:15:30|12126.96|12126.96|12127.72|12127.72|12127.72|12127.72|12126.96|12126.96|0
1632298540000|2021-09-22 08:15:40|12128.16|12128.16|12128.81|12128.81|12129.02|12129.02|12128.16|12128.16|0
1632298550000|2021-09-22 08:15:50|12128.64|12128.64|12128.64|12128.64|12128.64|12128.64|12128.64|12128.64|0
1632298590000|2021-09-22 08:16:30|12128.23|12128.23|12127.45|12127.45|12128.23|12128.23|12127.45|12127.45|0
1632298600000|2021-09-22 08:16:40|12126.22|12126.22|12126.22|12126.22|12126.22|12126.22|12126.22|12126.22|0
1632298620000|2021-09-22 08:17:00|12126.39|12126.39|12126.17|12126.17|12126.39|12126.39|12126.17|12126.17|0
1632298650000|2021-09-22 08:17:30|12126.6|12126.6|12126.6|12126.6|12126.6|12126.6|12126.6|12126.6|0
1632298680000|2021-09-22 08:18:00|12124.59|12124.59|12124|12124|12125.82|12125.82|12124|12124|0
1632298700000|2021-09-22 08:18:20|12123.76|12123.76|12123.76|12123.76|12123.76|12123.76|12123.76|12123.76|0
1632298730000|2021-09-22 08:18:50|12123.28|12123.28|12123.11|12123.11|12123.28|12123.28|12123.11|12123.11|0
1632298740000|2021-09-22 08:19:00|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|0
1632298780000|2021-09-22 08:19:40|12121.62|12121.62|12120.27|12120.27|12121.62|12121.62|12120.27|12120.27|0
1632298790000|2021-09-22 08:19:50|12120.67|12120.67|12120.67|12120.67|12120.67|12120.67|12120.67|12120.67|0
1632298820000|2021-09-22 08:20:20|12120.75|12120.75|12120.67|12120.67|12120.75|12120.75|12120.67|12120.67|0
1632298830000|2021-09-22 08:20:30|12121.03|12121.03|12121.03|12121.03|12121.03|12121.03|12121.03|12121.03|0
1632298860000|2021-09-22 08:21:00|12121.38|12121.38|12121.38|12121.38|12121.38|12121.38|12121.38|12121.38|0
1632298880000|2021-09-22 08:21:20|12121.49|12121.49|12121.49|12121.49|12121.49|12121.49|12121.49|12121.49|0
1632298890000|2021-09-22 08:21:30|12120.98|12120.98|12122.04|12122.04|12122.04|12122.04|12120.77|12120.77|0
1632298900000|2021-09-22 08:21:40|12122.25|12122.25|12122.25|12122.25|12122.25|12122.25|12122.25|12122.25|0
1632298910000|2021-09-22 08:21:50|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|0
1632298920000|2021-09-22 08:22:00|12122.22|12122.22|12122.06|12122.06|12122.22|12122.22|12122.06|12122.06|0
1632298940000|2021-09-22 08:22:20|12121.72|12121.72|12121.72|12121.72|12121.72|12121.72|12121.72|12121.72|0
1632298980000|2021-09-22 08:23:00|12121.94|12121.94|12121.94|12121.94|12121.94|12121.94|12121.94|12121.94|0
1632298990000|2021-09-22 08:23:10|12122.11|12122.11|12122.11|12122.11|12122.11|12122.11|12122.11|12122.11|0
1632299040000|2021-09-22 08:24:00|12121.89|12121.89|12121.59|12121.59|12121.89|12121.89|12121.07|12121.07|0
1632299070000|2021-09-22 08:24:30|12121.35|12121.35|12121.35|12121.35|12121.35|12121.35|12121.35|12121.35|0
1632299100000|2021-09-22 08:25:00|12123.17|12123.17|12124.8|12124.8|12124.8|12124.8|12123.17|12123.17|0
1632299110000|2021-09-22 08:25:10|12124.97|12124.97|12124.97|12124.97|12124.97|12124.97|12124.97|12124.97|0
1632299120000|2021-09-22 08:25:20|12125.18|12125.18|12125.18|12125.18|12125.18|12125.18|12125.18|12125.18|0
1632299130000|2021-09-22 08:25:30|12126.19|12126.19|12127.19|12127.19|12127.19|12127.19|12126.19|12126.19|0
1632299150000|2021-09-22 08:25:50|12128.2|12128.2|12128.2|12128.2|12128.2|12128.2|12128.2|12128.2|0
1632299160000|2021-09-22 08:26:00|12128.73|12128.73|12129|12129|12129|12129|12128.73|12128.73|0
1632299180000|2021-09-22 08:26:20|12128.64|12128.64|12128.64|12128.64|12128.64|12128.64|12128.64|12128.64|0
1632299190000|2021-09-22 08:26:30|12129.3|12129.3|12129.35|12129.35|12129.35|12129.35|12129.3|12129.3|0
1632299200000|2021-09-22 08:26:40|12129.76|12129.76|12129.76|12129.76|12129.76|12129.76|12129.76|12129.76|0
1632299210000|2021-09-22 08:26:50|12130.77|12130.77|12131.03|12131.03|12131.03|12131.03|12130.77|12130.77|0
1632299220000|2021-09-22 08:27:00|12130.03|12130.03|12130.2|12130.2|12130.2|12130.2|12130.03|12130.03|0
1632299230000|2021-09-22 08:27:10|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|0
1632299240000|2021-09-22 08:27:20|12130.58|12130.58|12130.58|12130.58|12130.58|12130.58|12130.58|12130.58|0
1632299300000|2021-09-22 08:28:20|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|0
1632299320000|2021-09-22 08:28:40|12130.25|12130.25|12130.17|12130.17|12130.25|12130.25|12130.17|12130.17|0
1632299400000|2021-09-22 08:30:00|12130.61|12130.61|12130.61|12130.61|12130.61|12130.61|12130.61|12130.61|0
1632299420000|2021-09-22 08:30:20|12131.84|12131.84|12131.84|12131.84|12131.84|12131.84|12131.84|12131.84|0
1632299460000|2021-09-22 08:31:00|12131.04|12131.04|12131.04|12131.04|12131.04|12131.04|12131.04|12131.04|0
1632299470000|2021-09-22 08:31:10|12132.04|12132.04|12131.64|12131.64|12132.21|12132.21|12131.21|12131.21|0
1632299480000|2021-09-22 08:31:20|12131.42|12131.42|12130.19|12130.19|12131.42|12131.42|12130.19|12130.19|0
1632299500000|2021-09-22 08:31:40|12129.49|12129.49|12129.49|12129.49|12129.49|12129.49|12129.49|12129.49|0
1632299520000|2021-09-22 08:32:00|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|0
1632299540000|2021-09-22 08:32:20|12127.96|12127.96|12128.44|12128.44|12128.44|12128.44|12127.96|12127.96|0
1632299560000|2021-09-22 08:32:40|12129.25|12129.25|12129.25|12129.25|12129.25|12129.25|12129.25|12129.25|0
1632299570000|2021-09-22 08:32:50|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|0
1632299580000|2021-09-22 08:33:00|12128.19|12128.19|12128.19|12128.19|12128.19|12128.19|12128.19|12128.19|0
1632299590000|2021-09-22 08:33:10|12128.36|12128.36|12128.36|12128.36|12128.36|12128.36|12128.36|12128.36|0
1632299600000|2021-09-22 08:33:20|12127.13|12127.13|12127.13|12127.13|12127.13|12127.13|12127.13|12127.13|0
1632299640000|2021-09-22 08:34:00|12128.14|12128.14|12128.14|12128.14|12128.14|12128.14|12128.14|12128.14|0
1632299710000|2021-09-22 08:35:10|12128.49|12128.49|12129.05|12129.05|12129.21|12129.21|12128.28|12128.28|0
1632299720000|2021-09-22 08:35:20|12131.05|12131.05|12131.05|12131.05|12131.05|12131.05|12131.05|12131.05|0
1632299730000|2021-09-22 08:35:30|12130.72|12130.72|12130.72|12130.72|12130.72|12130.72|12130.72|12130.72|0
1632299760000|2021-09-22 08:36:00|12131.13|12131.13|12131.13|12131.13|12131.13|12131.13|12131.13|12131.13|0
1632299810000|2021-09-22 08:36:50|12130.92|12130.92|12130.92|12130.92|12130.92|12130.92|12130.92|12130.92|0
1632299820000|2021-09-22 08:37:00|12131.13|12131.13|12131.13|12131.13|12131.13|12131.13|12131.13|12131.13|0
1632299870000|2021-09-22 08:37:50|12131.27|12131.27|12131.27|12131.27|12131.27|12131.27|12131.27|12131.27|0
1632299920000|2021-09-22 08:38:40|12129.77|12129.77|12127.26|12127.26|12129.77|12129.77|12127.26|12127.26|0
1632299940000|2021-09-22 08:39:00|12129.72|12129.72|12130.95|12130.95|12130.95|12130.95|12129.72|12129.72|0
1632299970000|2021-09-22 08:39:30|12131.67|12131.67|12132.15|12132.15|12132.39|12132.39|12131.67|12131.67|0
1632299980000|2021-09-22 08:39:40|12135.16|12135.16|12135.98|12135.98|12136.39|12136.39|12135.16|12135.16|0
1632299990000|2021-09-22 08:39:50|12136.42|12136.42|12136.8|12136.8|12136.8|12136.8|12136.42|12136.42|0
1632300000000|2021-09-22 08:40:00|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|0
1632300010000|2021-09-22 08:40:10|12139.42|12139.42|12139.42|12139.42|12139.42|12139.42|12139.42|12139.42|0
1632300020000|2021-09-22 08:40:20|12139.83|12139.83|12139.83|12139.83|12139.83|12139.83|12139.83|12139.83|0
1632300030000|2021-09-22 08:40:30|12140.83|12140.83|12140.83|12140.83|12140.83|12140.83|12140.83|12140.83|0
1632300050000|2021-09-22 08:40:50|12140.62|12140.62|12140.62|12140.62|12140.62|12140.62|12140.62|12140.62|0
1632300080000|2021-09-22 08:41:20|12141.68|12141.68|12141.68|12141.68|12141.68|12141.68|12141.68|12141.68|0
1632300090000|2021-09-22 08:41:30|12141.44|12141.44|12141.44|12141.44|12141.44|12141.44|12141.44|12141.44|0
1632300100000|2021-09-22 08:41:40|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|0
1632300120000|2021-09-22 08:42:00|12141.03|12141.03|12141.03|12141.03|12141.03|12141.03|12141.03|12141.03|0
1632300160000|2021-09-22 08:42:40|12139.81|12139.81|12139.81|12139.81|12139.81|12139.81|12139.81|12139.81|0
1632300170000|2021-09-22 08:42:50|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|0
1632300210000|2021-09-22 08:43:30|12140.82|12140.82|12141.62|12141.62|12141.62|12141.62|12140.82|12140.82|0
1632300220000|2021-09-22 08:43:40|12141.84|12141.84|12141.84|12141.84|12141.84|12141.84|12141.84|12141.84|0
1632300230000|2021-09-22 08:43:50|12141.57|12141.57|12140.34|12140.34|12141.57|12141.57|12140.34|12140.34|0
1632300240000|2021-09-22 08:44:00|12140.75|12140.75|12141.16|12141.16|12141.16|12141.16|12140.75|12140.75|0
1632300260000|2021-09-22 08:44:20|12143.4|12143.4|12143.57|12143.57|12143.57|12143.57|12143.4|12143.4|0
1632300290000|2021-09-22 08:44:50|12142.6|12142.6|12143.13|12143.13|12143.13|12143.13|12142.6|12142.6|0
1632300300000|2021-09-22 08:45:00|12143.37|12143.37|12143.37|12143.37|12143.37|12143.37|12143.37|12143.37|0
1632300330000|2021-09-22 08:45:30|12143.27|12143.27|12143.7|12143.7|12143.7|12143.7|12143.27|12143.27|0
1632300350000|2021-09-22 08:45:50|12143.53|12143.53|12143.53|12143.53|12143.53|12143.53|12143.53|12143.53|0
1632300400000|2021-09-22 08:46:40|12143.94|12143.94|12143.94|12143.94|12143.94|12143.94|12143.94|12143.94|0
1632300430000|2021-09-22 08:47:10|12144.94|12144.94|12144.86|12144.86|12144.94|12144.94|12144.86|12144.86|0
1632300440000|2021-09-22 08:47:20|12144.46|12144.46|12144.46|12144.46|12144.46|12144.46|12144.46|12144.46|0
1632300460000|2021-09-22 08:47:40|12144.86|12144.86|12144.86|12144.86|12144.86|12144.86|12144.86|12144.86|0
1632300470000|2021-09-22 08:47:50|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|0
1632300510000|2021-09-22 08:48:30|12143.94|12143.94|12143.94|12143.94|12143.94|12143.94|12143.94|12143.94|0
1632300540000|2021-09-22 08:49:00|12143.53|12143.53|12141.9|12141.9|12143.53|12143.53|12141.9|12141.9|0
1632300550000|2021-09-22 08:49:10|12141.69|12141.69|12141.47|12141.47|12141.69|12141.69|12141.47|12141.47|0
1632300560000|2021-09-22 08:49:20|12141.25|12141.25|12141.47|12141.47|12141.47|12141.47|12141.25|12141.25|0
1632300570000|2021-09-22 08:49:30|12141.12|12141.12|12140.11|12140.11|12141.12|12141.12|12140.11|12140.11|0
1632300610000|2021-09-22 08:50:10|12139.65|12139.65|12139.28|12139.28|12139.65|12139.65|12139.28|12139.28|0
1632300640000|2021-09-22 08:50:40|12139.11|12139.11|12139.11|12139.11|12139.11|12139.11|12139.11|12139.11|0
1632300660000|2021-09-22 08:51:00|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|0
1632300720000|2021-09-22 08:52:00|12139.11|12139.11|12139.11|12139.11|12139.11|12139.11|12139.11|12139.11|0
1632300740000|2021-09-22 08:52:20|12138.94|12138.94|12138.94|12138.94|12138.94|12138.94|12138.94|12138.94|0
1632300750000|2021-09-22 08:52:30|12139.94|12139.94|12139.94|12139.94|12139.94|12139.94|12139.94|12139.94|0
1632300760000|2021-09-22 08:52:40|12141.17|12141.17|12141.17|12141.17|12141.17|12141.17|12141.17|12141.17|0
1632300780000|2021-09-22 08:53:00|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|0
1632300790000|2021-09-22 08:53:10|12142.4|12142.4|12142.4|12142.4|12142.4|12142.4|12142.4|12142.4|0
1632300810000|2021-09-22 08:53:30|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|0
1632300840000|2021-09-22 08:54:00|12140.76|12140.76|12141.99|12141.99|12141.99|12141.99|12140.76|12140.76|0
1632300850000|2021-09-22 08:54:10|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|0
1632300870000|2021-09-22 08:54:30|12141.85|12141.85|12141.85|12141.85|12141.85|12141.85|12141.85|12141.85|0
1632300910000|2021-09-22 08:55:10|12142.06|12142.06|12142.06|12142.06|12142.06|12142.06|12142.06|12142.06|0
1632300930000|2021-09-22 08:55:30|12142.14|12142.14|12142.14|12142.14|12142.14|12142.14|12142.14|12142.14|0
1632300950000|2021-09-22 08:55:50|12142.49|12142.49|12142.49|12142.49|12142.49|12142.49|12142.49|12142.49|0
1632300960000|2021-09-22 08:56:00|12142.25|12142.25|12142.21|12142.21|12142.47|12142.47|12142.04|12142.04|0
1632300970000|2021-09-22 08:56:10|12142.54|12142.54|12142.7|12142.7|12142.7|12142.7|12142.54|12142.54|0
1632300980000|2021-09-22 08:56:20|12140.69|12140.69|12138.63|12138.63|12140.69|12140.69|12138.46|12138.46|0
1632300990000|2021-09-22 08:56:30|12138.22|12138.22|12142.34|12142.34|12142.56|12142.56|12138.22|12138.22|0
1632301010000|2021-09-22 08:56:50|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|0
1632301020000|2021-09-22 08:57:00|12142.58|12142.58|12141.39|12141.39|12143.06|12143.06|12141.05|12141.05|0
1632301030000|2021-09-22 08:57:10|12141.63|12141.63|12141.63|12141.63|12141.63|12141.63|12141.63|12141.63|0
1632301040000|2021-09-22 08:57:20|12141.86|12141.86|12142.08|12142.08|12142.08|12142.08|12141.86|12141.86|0
1632301050000|2021-09-22 08:57:30|12142.25|12142.25|12142.93|12142.93|12144.34|12144.34|12142.25|12142.25|0
1632301060000|2021-09-22 08:57:40|12143.15|12143.15|12143.19|12143.19|12143.37|12143.37|12143.15|12143.15|0
1632301070000|2021-09-22 08:57:50|12142.85|12142.85|12143.09|12143.09|12143.09|12143.09|12142.85|12142.85|0
1632301080000|2021-09-22 08:58:00|12142.68|12142.68|12142.68|12142.68|12142.68|12142.68|12142.68|12142.68|0
1632301090000|2021-09-22 08:58:10|12141.45|12141.45|12141.45|12141.45|12141.45|12141.45|12141.45|12141.45|0
1632301100000|2021-09-22 08:58:20|12141.86|12141.86|12141.86|12141.86|12141.86|12141.86|12141.86|12141.86|0
1632301130000|2021-09-22 08:58:50|12141.65|12141.65|12141.86|12141.86|12141.86|12141.86|12141.65|12141.65|0
1632301140000|2021-09-22 08:59:00|12142.08|12142.08|12141.91|12141.91|12142.08|12142.08|12141.91|12141.91|0
1632301160000|2021-09-22 08:59:20|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|0
1632301170000|2021-09-22 08:59:30|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|0
1632301180000|2021-09-22 08:59:40|12141.54|12141.54|12141.67|12141.67|12141.67|12141.67|12141.54|12141.54|0
1632301190000|2021-09-22 08:59:50|12141.54|12141.54|12143.38|12143.38|12143.55|12143.55|12141.54|12141.54|0
1632301200000|2021-09-22 09:00:00|12143.51|12143.51|12144.74|12144.74|12144.74|12144.74|12143.51|12143.51|0
1632301210000|2021-09-22 09:00:10|12145|12145|12145|12145|12145|12145|12145|12145|0
1632301220000|2021-09-22 09:00:20|12146|12146|12145.47|12145.47|12146.47|12146.47|12145.47|12145.47|0
1632301240000|2021-09-22 09:00:40|12145.64|12145.64|12145.64|12145.64|12145.64|12145.64|12145.64|12145.64|0
1632301260000|2021-09-22 09:01:00|12144.96|12144.96|12145.02|12145.02|12145.37|12145.37|12144.96|12144.96|0
1632301300000|2021-09-22 09:01:40|12144.67|12144.67|12144.67|12144.67|12144.67|12144.67|12144.67|12144.67|0
1632301310000|2021-09-22 09:01:50|12144.59|12144.59|12144.59|12144.59|12144.59|12144.59|12144.59|12144.59|0
1632301330000|2021-09-22 09:02:10|12143.59|12143.59|12143.37|12143.37|12143.59|12143.59|12143.37|12143.37|0
1632301340000|2021-09-22 09:02:20|12143.53|12143.53|12143.34|12143.34|12143.74|12143.74|12143.34|12143.34|0
1632301370000|2021-09-22 09:02:50|12142.93|12142.93|12142.93|12142.93|12142.93|12142.93|12142.93|12142.93|0
1632301390000|2021-09-22 09:03:10|12142.98|12142.98|12142.16|12142.16|12142.98|12142.98|12142.16|12142.16|0
1632301410000|2021-09-22 09:03:30|12141.16|12141.16|12140.45|12140.45|12141.16|12141.16|12140.45|12140.45|0
1632301430000|2021-09-22 09:03:50|12139.45|12139.45|12139.45|12139.45|12139.45|12139.45|12139.45|12139.45|0
1632301440000|2021-09-22 09:04:00|12138.91|12138.91|12138.91|12138.91|12138.91|12138.91|12138.91|12138.91|0
1632301450000|2021-09-22 09:04:10|12137.91|12137.91|12137.55|12137.55|12137.91|12137.91|12137.55|12137.55|0
1632301460000|2021-09-22 09:04:20|12138.56|12138.56|12141.93|12141.93|12141.93|12141.93|12138.56|12138.56|0
1632301490000|2021-09-22 09:04:50|12141.52|12141.52|12142.31|12142.31|12142.31|12142.31|12141.3|12141.3|0
1632301500000|2021-09-22 09:05:00|12142.09|12142.09|12142.09|12142.09|12142.09|12142.09|12142.09|12142.09|0
1632301510000|2021-09-22 09:05:10|12141.44|12141.44|12140.44|12140.44|12141.44|12141.44|12140.44|12140.44|0
1632301530000|2021-09-22 09:05:30|12139.21|12139.21|12139.21|12139.21|12139.21|12139.21|12139.21|12139.21|0
1632301540000|2021-09-22 09:05:40|12139.38|12139.38|12138.1|12138.1|12139.38|12139.38|12138.1|12138.1|0
1632301550000|2021-09-22 09:05:50|12137.93|12137.93|12138.1|12138.1|12138.1|12138.1|12137.93|12137.93|0
1632301560000|2021-09-22 09:06:00|12138.45|12138.45|12137.22|12137.22|12138.45|12138.45|12137.22|12137.22|0
1632301570000|2021-09-22 09:06:10|12138.23|12138.23|12137.22|12137.22|12138.23|12138.23|12137.22|12137.22|0
1632301580000|2021-09-22 09:06:20|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|0
1632301600000|2021-09-22 09:06:40|12136.88|12136.88|12136.88|12136.88|12136.88|12136.88|12136.88|12136.88|0
1632301610000|2021-09-22 09:06:50|12136.96|12136.96|12137.37|12137.37|12137.37|12137.37|12136.96|12136.96|0
1632301620000|2021-09-22 09:07:00|12137.44|12137.44|12137.37|12137.37|12137.44|12137.44|12137.37|12137.37|0
1632301630000|2021-09-22 09:07:10|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|0
1632301640000|2021-09-22 09:07:20|12135.95|12135.95|12136.96|12136.96|12136.96|12136.96|12135.95|12135.95|0
1632301660000|2021-09-22 09:07:40|12137.17|12137.17|12137.65|12137.65|12137.65|12137.65|12137.17|12137.17|0
1632301680000|2021-09-22 09:08:00|12136.65|12136.65|12136.12|12136.12|12136.65|12136.65|12136.12|12136.12|0
1632301710000|2021-09-22 09:08:30|12137.12|12137.12|12137.77|12137.77|12137.77|12137.77|12137.12|12137.12|0
1632301760000|2021-09-22 09:09:20|12138.33|12138.33|12138.33|12138.33|12138.33|12138.33|12138.33|12138.33|0
1632301770000|2021-09-22 09:09:30|12137.82|12137.82|12137.82|12137.82|12137.82|12137.82|12137.82|12137.82|0
1632301810000|2021-09-22 09:10:10|12137.99|12137.99|12137.99|12137.99|12137.99|12137.99|12137.99|12137.99|0
1632301820000|2021-09-22 09:10:20|12140|12140|12142.58|12142.58|12142.58|12142.58|12140|12140|0
1632301830000|2021-09-22 09:10:30|12143.12|12143.12|12143.12|12143.12|12143.12|12143.12|12143.12|12143.12|0
1632301840000|2021-09-22 09:10:40|12144.12|12144.12|12144.12|12144.12|12144.12|12144.12|12144.12|12144.12|0
1632301850000|2021-09-22 09:10:50|12144.75|12144.75|12145.48|12145.48|12145.75|12145.75|12144.75|12144.75|0
1632301860000|2021-09-22 09:11:00|12145.22|12145.22|12145.22|12145.22|12145.22|12145.22|12145.22|12145.22|0
1632301870000|2021-09-22 09:11:10|12145.3|12145.3|12145.3|12145.3|12145.3|12145.3|12145.22|12145.22|0
1632301890000|2021-09-22 09:11:30|12145.14|12145.14|12145.14|12145.14|12145.14|12145.14|12145.14|12145.14|0
1632301900000|2021-09-22 09:11:40|12144.97|12144.97|12144.8|12144.8|12144.97|12144.97|12144.8|12144.8|0
1632301930000|2021-09-22 09:12:10|12145.31|12145.31|12145.53|12145.53|12145.53|12145.53|12145.31|12145.31|0
1632301950000|2021-09-22 09:12:30|12145.88|12145.88|12145.88|12145.88|12145.88|12145.88|12145.88|12145.88|0
1632301960000|2021-09-22 09:12:40|12146.24|12146.24|12145.83|12145.83|12146.24|12146.24|12145.83|12145.83|0
1632301980000|2021-09-22 09:13:00|12147.27|12147.27|12147.27|12147.27|12147.27|12147.27|12147.27|12147.27|0
1632301990000|2021-09-22 09:13:10|12147.48|12147.48|12148.35|12148.35|12148.35|12148.35|12147.48|12147.48|0
1632302020000|2021-09-22 09:13:40|12148.43|12148.43|12148.43|12148.43|12148.43|12148.43|12148.43|12148.43|0
1632302030000|2021-09-22 09:13:50|12148.02|12148.02|12146.83|12146.83|12148.19|12148.19|12146.83|12146.83|0
1632302040000|2021-09-22 09:14:00|12146.4|12146.4|12145.99|12145.99|12146.4|12146.4|12145.99|12145.99|0
1632302050000|2021-09-22 09:14:10|12145.17|12145.17|12145.17|12145.17|12145.17|12145.17|12145.17|12145.17|0
1632302070000|2021-09-22 09:14:30|12145|12145|12145|12145|12145|12145|12145|12145|0
1632302080000|2021-09-22 09:14:40|12144.44|12144.44|12144.44|12144.44|12144.44|12144.44|12144.44|12144.44|0
1632302130000|2021-09-22 09:15:30|12144.36|12144.36|12144.52|12144.52|12144.52|12144.52|12144.36|12144.36|0
1632302140000|2021-09-22 09:15:40|12144.44|12144.44|12144.27|12144.27|12144.44|12144.44|12144.27|12144.27|0
1632302160000|2021-09-22 09:16:00|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|0
1632302180000|2021-09-22 09:16:20|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|12144.13|0
1632302190000|2021-09-22 09:16:30|12144.21|12144.21|12144.06|12144.06|12144.21|12144.21|12144.06|12144.06|0
1632302200000|2021-09-22 09:16:40|12143.05|12143.05|12144.06|12144.06|12145.06|12145.06|12143.05|12143.05|0
1632302210000|2021-09-22 09:16:50|12143.05|12143.05|12146.06|12146.06|12146.06|12146.06|12143.05|12143.05|0
1632302220000|2021-09-22 09:17:00|12146.47|12146.47|12147.36|12147.36|12147.36|12147.36|12146.47|12146.47|0
1632302250000|2021-09-22 09:17:30|12145.35|12145.35|12145.35|12145.35|12145.35|12145.35|12145.35|12145.35|0
1632302290000|2021-09-22 09:18:10|12145.18|12145.18|12145.18|12145.18|12145.18|12145.18|12145.18|12145.18|0
1632302310000|2021-09-22 09:18:30|12143.01|12143.01|12142.83|12142.83|12143.01|12143.01|12142.83|12142.83|0
1632302320000|2021-09-22 09:18:40|12142.43|12142.43|12142.43|12142.43|12142.43|12142.43|12142.43|12142.43|0
1632302330000|2021-09-22 09:18:50|12141.91|12141.91|12141.91|12141.91|12141.91|12141.91|12141.91|12141.91|0
1632302340000|2021-09-22 09:19:00|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|0
1632302370000|2021-09-22 09:19:30|12140.98|12140.98|12140.77|12140.77|12140.98|12140.98|12140.77|12140.77|0
1632302400000|2021-09-22 09:20:00|12142|12142|12144.36|12144.36|12144.36|12144.36|12142|12142|0
1632302410000|2021-09-22 09:20:10|12145.18|12145.18|12147.19|12147.19|12147.19|12147.19|12145.18|12145.18|0
1632302420000|2021-09-22 09:20:20|12145.18|12145.18|12144.58|12144.58|12145.18|12145.18|12144.36|12144.36|0
1632302430000|2021-09-22 09:20:30|12144.34|12144.34|12144.51|12144.51|12144.51|12144.51|12144.34|12144.34|0
1632302440000|2021-09-22 09:20:40|12144.72|12144.72|12144.72|12144.72|12144.72|12144.72|12144.72|12144.72|0
1632302460000|2021-09-22 09:21:00|12145.13|12145.13|12144.13|12144.13|12145.13|12145.13|12144.13|12144.13|0
1632302470000|2021-09-22 09:21:10|12144.3|12144.3|12143.87|12143.87|12144.3|12144.3|12143.87|12143.87|0
1632302480000|2021-09-22 09:21:20|12143.65|12143.65|12143.65|12143.65|12143.65|12143.65|12143.65|12143.65|0
1632302490000|2021-09-22 09:21:30|12142.64|12142.64|12142.64|12142.64|12142.64|12142.64|12142.64|12142.64|0
1632302510000|2021-09-22 09:21:50|12143.87|12143.87|12143.87|12143.87|12143.87|12143.87|12143.87|12143.87|0
1632302530000|2021-09-22 09:22:10|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|0
1632302550000|2021-09-22 09:22:30|12142.75|12142.75|12142.39|12142.39|12142.75|12142.75|12142.39|12142.39|0
1632302560000|2021-09-22 09:22:40|12142.31|12142.31|12142.31|12142.31|12142.31|12142.31|12142.31|12142.31|0
1632302570000|2021-09-22 09:22:50|12142.72|12142.72|12142.72|12142.72|12142.72|12142.72|12142.72|12142.72|0
1632302580000|2021-09-22 09:23:00|12143.13|12143.13|12143.13|12143.13|12143.13|12143.13|12143.13|12143.13|0
1632302590000|2021-09-22 09:23:10|12143.54|12143.54|12143.9|12143.9|12143.95|12143.95|12143.54|12143.54|0
1632302600000|2021-09-22 09:23:20|12143.49|12143.49|12143.49|12143.49|12143.49|12143.49|12143.49|12143.49|0
1632302610000|2021-09-22 09:23:30|12143.32|12143.32|12143.32|12143.32|12143.32|12143.32|12143.32|12143.32|0
1632302620000|2021-09-22 09:23:40|12143.17|12143.17|12143.07|12143.07|12143.17|12143.17|12143.07|12143.07|0
1632302630000|2021-09-22 09:23:50|12142.97|12142.97|12142.89|12142.89|12142.97|12142.97|12142.89|12142.89|0
1632302650000|2021-09-22 09:24:10|12140.88|12140.88|12140.88|12140.88|12140.88|12140.88|12140.88|12140.88|0
1632302660000|2021-09-22 09:24:20|12141.24|12141.24|12141.24|12141.24|12141.24|12141.24|12141.24|12141.24|0
1632302690000|2021-09-22 09:24:50|12141.45|12141.45|12145.69|12145.69|12145.69|12145.69|12141.45|12141.45|0
1632302710000|2021-09-22 09:25:10|12145.9|12145.9|12145.9|12145.9|12145.9|12145.9|12145.9|12145.9|0
1632302750000|2021-09-22 09:25:50|12144.9|12144.9|12144.9|12144.9|12144.9|12144.9|12144.9|12144.9|0
1632302760000|2021-09-22 09:26:00|12145.11|12145.11|12145.11|12145.11|12145.11|12145.11|12145.11|12145.11|0
1632302770000|2021-09-22 09:26:10|12144.9|12144.9|12144.73|12144.73|12144.9|12144.9|12144.73|12144.73|0
1632302780000|2021-09-22 09:26:20|12144.32|12144.32|12142.31|12142.31|12144.32|12144.32|12142.31|12142.31|0
1632302790000|2021-09-22 09:26:30|12141.96|12141.96|12141.28|12141.28|12141.96|12141.96|12141.28|12141.28|0
1632302800000|2021-09-22 09:26:40|12140.85|12140.85|12140.58|12140.58|12140.85|12140.85|12140.58|12140.58|0
1632302810000|2021-09-22 09:26:50|12140.12|12140.12|12139.88|12139.88|12140.12|12140.12|12139.88|12139.88|0
1632302890000|2021-09-22 09:28:10|12140.89|12140.89|12141.89|12141.89|12142.9|12142.9|12140.89|12140.89|0
1632302900000|2021-09-22 09:28:20|12142.25|12142.25|12142.25|12142.25|12142.25|12142.25|12142.25|12142.25|0
1632302910000|2021-09-22 09:28:30|12142.51|12142.51|12140.66|12140.66|12142.51|12142.51|12140.5|12140.5|0
1632302930000|2021-09-22 09:28:50|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|0
1632302940000|2021-09-22 09:29:00|12141.51|12141.51|12142.4|12142.4|12142.4|12142.4|12141.51|12141.51|0
1632302950000|2021-09-22 09:29:10|12142.62|12142.62|12142.4|12142.4|12142.62|12142.62|12142.4|12142.4|0
1632302960000|2021-09-22 09:29:20|12142.19|12142.19|12143|12143|12143|12143|12142.19|12142.19|0
1632302970000|2021-09-22 09:29:30|12142.73|12142.73|12142.73|12142.73|12142.73|12142.73|12142.73|12142.73|0
1632302980000|2021-09-22 09:29:40|12143.09|12143.09|12143.09|12143.09|12143.09|12143.09|12143.09|12143.09|0
1632302990000|2021-09-22 09:29:50|12143.01|12143.01|12145.02|12145.02|12145.02|12145.02|12143.01|12143.01|0
1632303000000|2021-09-22 09:30:00|12146.02|12146.02|12145.91|12145.91|12146.34|12146.34|12145.91|12145.91|0
1632303010000|2021-09-22 09:30:10|12144.9|12144.9|12144.9|12144.9|12144.9|12144.9|12144.9|12144.9|0
1632303030000|2021-09-22 09:30:30|12143.9|12143.9|12143.54|12143.54|12143.9|12143.9|12143.54|12143.54|0
1632303050000|2021-09-22 09:30:50|12143.33|12143.33|12143.13|12143.13|12143.33|12143.33|12142.92|12142.92|0
1632303060000|2021-09-22 09:31:00|12143|12143|12140.56|12140.56|12143|12143|12140.56|12140.56|0
1632303070000|2021-09-22 09:31:10|12140.91|12140.91|12140.82|12140.82|12140.91|12140.91|12140.61|12140.61|0
1632303080000|2021-09-22 09:31:20|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|0
1632303090000|2021-09-22 09:31:30|12140.82|12140.82|12140.16|12140.16|12140.82|12140.82|12140.16|12140.16|0
1632303100000|2021-09-22 09:31:40|12140.37|12140.37|12140.37|12140.37|12140.37|12140.37|12140.16|12140.16|0
1632303110000|2021-09-22 09:31:50|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|12140.61|0
1632303120000|2021-09-22 09:32:00|12140.18|12140.18|12139.96|12139.96|12140.4|12140.4|12139.96|12139.96|0
1632303130000|2021-09-22 09:32:10|12140.2|12140.2|12139.62|12139.62|12140.2|12140.2|12139.62|12139.62|0
1632303140000|2021-09-22 09:32:20|12139.41|12139.41|12139.62|12139.62|12139.62|12139.62|12139.41|12139.41|0
1632303150000|2021-09-22 09:32:30|12139.19|12139.19|12139.19|12139.19|12139.19|12139.19|12139.19|12139.19|0
1632303160000|2021-09-22 09:32:40|12138.76|12138.76|12138.76|12138.76|12138.76|12138.76|12138.76|12138.76|0
1632303170000|2021-09-22 09:32:50|12137.94|12137.94|12133.49|12133.49|12137.94|12137.94|12133.49|12133.49|0
1632303180000|2021-09-22 09:33:00|12133.27|12133.27|12133.92|12133.92|12133.92|12133.92|12133.27|12133.27|0
1632303190000|2021-09-22 09:33:10|12133.69|12133.69|12133.92|12133.92|12133.92|12133.92|12133.69|12133.69|0
1632303200000|2021-09-22 09:33:20|12133.61|12133.61|12133.61|12133.61|12133.61|12133.61|12133.61|12133.61|0
1632303210000|2021-09-22 09:33:30|12134.62|12134.62|12133.39|12133.39|12134.62|12134.62|12133.39|12133.39|0
1632303220000|2021-09-22 09:33:40|12133.17|12133.17|12132.95|12132.95|12133.17|12133.17|12132.95|12132.95|0
1632303230000|2021-09-22 09:33:50|12132.78|12132.78|12131.56|12131.56|12132.78|12132.78|12131.56|12131.56|0
1632303240000|2021-09-22 09:34:00|12131.34|12131.34|12130.34|12130.34|12131.34|12131.34|12130.34|12130.34|0
1632303250000|2021-09-22 09:34:10|12130.17|12130.17|12129.73|12129.73|12130.17|12130.17|12129.73|12129.73|0
1632303260000|2021-09-22 09:34:20|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|0
1632303270000|2021-09-22 09:34:30|12129.63|12129.63|12129.63|12129.63|12129.63|12129.63|12129.63|12129.63|0
1632303300000|2021-09-22 09:35:00|12129.46|12129.46|12125.44|12125.44|12129.46|12129.46|12125.44|12125.44|0
1632303310000|2021-09-22 09:35:10|12125.22|12125.22|12124.79|12124.79|12125.22|12125.22|12124.79|12124.79|0
1632303320000|2021-09-22 09:35:20|12126.02|12126.02|12125.85|12125.85|12126.02|12126.02|12125.85|12125.85|0
1632303330000|2021-09-22 09:35:30|12125.63|12125.63|12125.63|12125.63|12125.63|12125.63|12125.63|12125.63|0
1632303340000|2021-09-22 09:35:40|12125.85|12125.85|12126.82|12126.82|12126.82|12126.82|12125.59|12125.59|0
1632303350000|2021-09-22 09:35:50|12126.95|12126.95|12126.95|12126.95|12126.95|12126.95|12126.95|12126.95|0
1632303360000|2021-09-22 09:36:00|12127.36|12127.36|12127.36|12127.36|12127.36|12127.36|12127.36|12127.36|0
1632303370000|2021-09-22 09:36:10|12128.36|12128.36|12128.36|12128.36|12128.36|12128.36|12128.36|12128.36|0
1632303400000|2021-09-22 09:36:40|12129.37|12129.37|12132.36|12132.36|12132.36|12132.36|12129.37|12129.37|0
1632303410000|2021-09-22 09:36:50|12132.88|12132.88|12132.58|12132.58|12132.88|12132.88|12132.44|12132.44|0
1632303420000|2021-09-22 09:37:00|12133.81|12133.81|12135.04|12135.04|12135.04|12135.04|12133.81|12133.81|0
1632303430000|2021-09-22 09:37:10|12135.17|12135.17|12137.1|12137.1|12137.1|12137.1|12135.17|12135.17|0
1632303440000|2021-09-22 09:37:20|12136.88|12136.88|12136.88|12136.88|12136.88|12136.88|12136.88|12136.88|0
1632303450000|2021-09-22 09:37:30|12139.34|12139.34|12136.88|12136.88|12139.34|12139.34|12136.88|12136.88|0
1632303460000|2021-09-22 09:37:40|12136.66|12136.66|12137.29|12137.29|12137.29|12137.29|12136.66|12136.66|0
1632303470000|2021-09-22 09:37:50|12136.28|12136.28|12137.92|12137.92|12138.29|12138.29|12136.28|12136.28|0
1632303480000|2021-09-22 09:38:00|12138.14|12138.14|12138.14|12138.14|12138.14|12138.14|12138.14|12138.14|0
1632303500000|2021-09-22 09:38:20|12139.14|12139.14|12139.36|12139.36|12139.36|12139.36|12139.14|12139.14|0
1632303520000|2021-09-22 09:38:40|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|0
1632303530000|2021-09-22 09:38:50|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|0
1632303540000|2021-09-22 09:39:00|12136.92|12136.92|12137.23|12137.23|12137.23|12137.23|12136.92|12136.92|0
1632303550000|2021-09-22 09:39:10|12137.07|12137.07|12137.07|12137.07|12137.07|12137.07|12137.07|12137.07|0
1632303570000|2021-09-22 09:39:30|12137.29|12137.29|12138.74|12138.74|12138.74|12138.74|12137.29|12137.29|0
1632303590000|2021-09-22 09:39:50|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|0
1632303620000|2021-09-22 09:40:20|12138.33|12138.33|12138.33|12138.33|12138.33|12138.33|12138.33|12138.33|0
1632303630000|2021-09-22 09:40:30|12138.74|12138.74|12138.74|12138.74|12138.74|12138.74|12138.74|12138.74|0
1632303640000|2021-09-22 09:40:40|12139.74|12139.74|12139.65|12139.65|12139.74|12139.74|12139.65|12139.65|0
1632303650000|2021-09-22 09:40:50|12139.24|12139.24|12138.02|12138.02|12139.24|12139.24|12138.02|12138.02|0
1632303660000|2021-09-22 09:41:00|12137.59|12137.59|12136.58|12136.58|12137.59|12137.59|12136.58|12136.58|0
1632303670000|2021-09-22 09:41:10|12136.75|12136.75|12136.75|12136.75|12136.75|12136.75|12136.75|12136.75|0
1632303680000|2021-09-22 09:41:20|12137.11|12137.11|12136.36|12136.36|12137.11|12137.11|12136.34|12136.34|0
1632303710000|2021-09-22 09:41:50|12136.12|12136.12|12135.89|12135.89|12136.12|12136.12|12135.89|12135.89|0
1632303720000|2021-09-22 09:42:00|12136.3|12136.3|12136.71|12136.71|12136.71|12136.71|12136.3|12136.3|0
1632303730000|2021-09-22 09:42:10|12135.7|12135.7|12136|12136|12136|12136|12134.92|12134.92|0
1632303770000|2021-09-22 09:42:50|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|0
1632303780000|2021-09-22 09:43:00|12135.97|12135.97|12135.97|12135.97|12135.97|12135.97|12135.97|12135.97|0
1632303790000|2021-09-22 09:43:10|12134.74|12134.74|12134.74|12134.74|12134.74|12134.74|12134.74|12134.74|0
1632303830000|2021-09-22 09:43:50|12135.08|12135.08|12135.08|12135.08|12135.08|12135.08|12135.08|12135.08|0
1632303840000|2021-09-22 09:44:00|12135.32|12135.32|12135.32|12135.32|12135.32|12135.32|12135.32|12135.32|0
1632303850000|2021-09-22 09:44:10|12134.88|12134.88|12134.88|12134.88|12134.88|12134.88|12134.88|12134.88|0
1632303860000|2021-09-22 09:44:20|12133.88|12133.88|12134.31|12134.31|12134.31|12134.31|12133.88|12133.88|0
1632303870000|2021-09-22 09:44:30|12134.33|12134.33|12132.03|12132.03|12134.33|12134.33|12132.03|12132.03|0
1632303880000|2021-09-22 09:44:40|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|12132.14|0
1632303900000|2021-09-22 09:45:00|12133.15|12133.15|12132.91|12132.91|12133.15|12133.15|12132.91|12132.91|0
1632303910000|2021-09-22 09:45:10|12130.9|12130.9|12130.9|12130.9|12130.9|12130.9|12130.9|12130.9|0
1632303930000|2021-09-22 09:45:30|12130.08|12130.08|12130.08|12130.08|12130.08|12130.08|12130.08|12130.08|0
1632303960000|2021-09-22 09:46:00|12128.85|12128.85|12128.87|12128.87|12129.28|12129.28|12128.85|12128.85|0
1632303970000|2021-09-22 09:46:10|12128.66|12128.66|12128.87|12128.87|12128.87|12128.87|12128.66|12128.66|0
1632304000000|2021-09-22 09:46:40|12128.35|12128.35|12125.11|12125.11|12128.35|12128.35|12125.11|12125.11|0
1632304010000|2021-09-22 09:46:50|12126.12|12126.12|12126.12|12126.12|12126.12|12126.12|12126.12|12126.12|0
1632304040000|2021-09-22 09:47:20|12126.33|12126.33|12126.77|12126.77|12126.77|12126.77|12126.33|12126.33|0
1632304050000|2021-09-22 09:47:30|12126.55|12126.55|12125.08|12125.08|12126.55|12126.55|12125.08|12125.08|0
1632304060000|2021-09-22 09:47:40|12124.82|12124.82|12123.44|12123.44|12124.82|12124.82|12123.1|12123.1|0
1632304120000|2021-09-22 09:48:40|12122.22|12122.22|12122.22|12122.22|12122.22|12122.22|12122.22|12122.22|0
1632304130000|2021-09-22 09:48:50|12121.4|12121.4|12121.4|12121.4|12121.4|12121.4|12121.4|12121.4|0
1632304140000|2021-09-22 09:49:00|12121.61|12121.61|12122.18|12122.18|12122.18|12122.18|12121.18|12121.18|0
1632304150000|2021-09-22 09:49:10|12122.59|12122.59|12122.59|12122.59|12122.59|12122.59|12122.59|12122.59|0
1632304160000|2021-09-22 09:49:20|12122.95|12122.95|12123.16|12123.16|12123.16|12123.16|12122.95|12122.95|0
1632304180000|2021-09-22 09:49:40|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|0
1632304190000|2021-09-22 09:49:50|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|0
1632304200000|2021-09-22 09:50:00|12124.09|12124.09|12121.87|12121.87|12124.09|12124.09|12121.87|12121.87|0
1632304210000|2021-09-22 09:50:10|12122.57|12122.57|12122.3|12122.3|12122.57|12122.57|12122.3|12122.3|0
1632304230000|2021-09-22 09:50:30|12121.89|12121.89|12118.25|12118.25|12121.89|12121.89|12118.25|12118.25|0
1632304250000|2021-09-22 09:50:50|12117.87|12117.87|12116.37|12116.37|12117.87|12117.87|12116.37|12116.37|0
1632304260000|2021-09-22 09:51:00|12116.56|12116.56|12118.54|12118.54|12118.54|12118.54|12116.56|12116.56|0
1632304270000|2021-09-22 09:51:10|12118.71|12118.71|12118.3|12118.3|12118.71|12118.71|12118.3|12118.3|0
1632304290000|2021-09-22 09:51:30|12118.49|12118.49|12118.01|12118.01|12118.49|12118.49|12118.01|12118.01|0
1632304310000|2021-09-22 09:51:50|12117.77|12117.77|12117.77|12117.77|12117.77|12117.77|12117.77|12117.77|0
1632304320000|2021-09-22 09:52:00|12118.33|12118.33|12118.14|12118.14|12118.7|12118.7|12118.14|12118.14|0
1632304340000|2021-09-22 09:52:20|12117.9|12117.9|12117.9|12117.9|12117.9|12117.9|12117.9|12117.9|0
1632304360000|2021-09-22 09:52:40|12118.12|12118.12|12117.9|12117.9|12118.12|12118.12|12117.9|12117.9|0
1632304390000|2021-09-22 09:53:10|12118.13|12118.13|12118.13|12118.13|12118.13|12118.13|12118.13|12118.13|0
1632304400000|2021-09-22 09:53:20|12118.21|12118.21|12120.41|12120.41|12120.41|12120.41|12118.21|12118.21|0
1632304410000|2021-09-22 09:53:30|12120.62|12120.62|12120.62|12120.62|12120.62|12120.62|12120.62|12120.62|0
1632304420000|2021-09-22 09:53:40|12120.41|12120.41|12121.06|12121.06|12121.06|12121.06|12120.41|12120.41|0
1632304430000|2021-09-22 09:53:50|12120.06|12120.06|12119.65|12119.65|12120.06|12120.06|12119.65|12119.65|0
1632304440000|2021-09-22 09:54:00|12119.29|12119.29|12118.11|12118.11|12119.29|12119.29|12118.11|12118.11|0
1632304480000|2021-09-22 09:54:40|12118.34|12118.34|12118.34|12118.34|12118.34|12118.34|12118.34|12118.34|0
1632304490000|2021-09-22 09:54:50|12115.33|12115.33|12114.92|12114.92|12115.33|12115.33|12114.92|12114.92|0
1632304500000|2021-09-22 09:55:00|12114.7|12114.7|12114.67|12114.67|12114.7|12114.7|12114.29|12114.29|0
1632304520000|2021-09-22 09:55:20|12114.45|12114.45|12114.45|12114.45|12114.45|12114.45|12114.45|12114.45|0
1632304540000|2021-09-22 09:55:40|12114.89|12114.89|12114.89|12114.89|12114.89|12114.89|12114.89|12114.89|0
1632304550000|2021-09-22 09:55:50|12115.1|12115.1|12115.1|12115.1|12115.1|12115.1|12115.1|12115.1|0
1632304560000|2021-09-22 09:56:00|12116.33|12116.33|12116.32|12116.32|12116.33|12116.33|12115.32|12115.32|0
1632304570000|2021-09-22 09:56:10|12116.68|12116.68|12117.68|12117.68|12117.68|12117.68|12116.68|12116.68|0
1632304580000|2021-09-22 09:56:20|12118.15|12118.15|12118.56|12118.56|12118.56|12118.56|12118.15|12118.15|0
1632304590000|2021-09-22 09:56:30|12118.4|12118.4|12118.4|12118.4|12118.4|12118.4|12118.4|12118.4|0
1632304610000|2021-09-22 09:56:50|12118.61|12118.61|12118.61|12118.61|12118.61|12118.61|12118.61|12118.61|0
1632304620000|2021-09-22 09:57:00|12118.8|12118.8|12117.57|12117.57|12118.8|12118.8|12117.57|12117.57|0
1632304630000|2021-09-22 09:57:10|12117.36|12117.36|12117.36|12117.36|12117.36|12117.36|12117.36|12117.36|0
1632304660000|2021-09-22 09:57:40|12116.71|12116.71|12116.71|12116.71|12116.71|12116.71|12116.71|12116.71|0
1632304670000|2021-09-22 09:57:50|12116.91|12116.91|12116.91|12116.91|12116.91|12116.91|12116.91|12116.91|0
1632304680000|2021-09-22 09:58:00|12116.39|12116.39|12116.39|12116.39|12116.39|12116.39|12116.39|12116.39|0
1632304700000|2021-09-22 09:58:20|12116.19|12116.19|12116.19|12116.19|12116.19|12116.19|12116.19|12116.19|0
1632304740000|2021-09-22 09:59:00|12116.84|12116.84|12116.84|12116.84|12116.84|12116.84|12116.84|12116.84|0
1632304750000|2021-09-22 09:59:10|12117.06|12117.06|12117.06|12117.06|12117.06|12117.06|12117.06|12117.06|0
1632304780000|2021-09-22 09:59:40|12118.29|12118.29|12118.29|12118.29|12118.29|12118.29|12118.29|12118.29|0
1632304800000|2021-09-22 10:00:00|12118.72|12118.72|12118.72|12118.72|12118.72|12118.72|12118.72|12118.72|0
1632304810000|2021-09-22 10:00:10|12118.64|12118.64|12118.64|12118.64|12118.64|12118.64|12118.64|12118.64|0
1632304860000|2021-09-22 10:01:00|12120.65|12120.65|12120.65|12120.65|12120.65|12120.65|12120.65|12120.65|0
1632304870000|2021-09-22 10:01:10|12121.88|12121.88|12121.34|12121.34|12121.88|12121.88|12121.34|12121.34|0
1632304880000|2021-09-22 10:01:20|12122.35|12122.35|12122.35|12122.35|12122.35|12122.35|12122.35|12122.35|0
1632304920000|2021-09-22 10:02:00|12122.19|12122.19|12122.51|12122.51|12122.51|12122.51|12122.19|12122.19|0
1632304940000|2021-09-22 10:02:20|12122.72|12122.72|12123.54|12123.54|12123.54|12123.54|12122.72|12122.72|0
1632304950000|2021-09-22 10:02:30|12124.54|12124.54|12124.54|12124.54|12124.54|12124.54|12124.54|12124.54|0
1632304970000|2021-09-22 10:02:50|12122.53|12122.53|12123.54|12123.54|12123.54|12123.54|12122.53|12122.53|0
1632305040000|2021-09-22 10:04:00|12123.76|12123.76|12124|12124|12124|12124|12123.76|12123.76|0
1632305050000|2021-09-22 10:04:10|12123.78|12123.78|12123.56|12123.56|12123.78|12123.78|12123.56|12123.56|0
1632305100000|2021-09-22 10:05:00|12123.15|12123.15|12123.56|12123.56|12123.56|12123.56|12123.15|12123.15|0
1632305110000|2021-09-22 10:05:10|12123.83|12123.83|12123.83|12123.83|12123.83|12123.83|12123.83|12123.83|0
1632305170000|2021-09-22 10:06:10|12124.1|12124.1|12124.1|12124.1|12124.1|12124.1|12124.1|12124.1|0
1632305180000|2021-09-22 10:06:20|12125.32|12125.32|12125.32|12125.32|12125.32|12125.32|12125.32|12125.32|0
1632305210000|2021-09-22 10:06:50|12124.61|12124.61|12125.61|12125.61|12125.61|12125.61|12124.61|12124.61|0
1632305220000|2021-09-22 10:07:00|12125.18|12125.18|12125.18|12125.18|12125.18|12125.18|12125.18|12125.18|0
1632305260000|2021-09-22 10:07:40|12125.61|12125.61|12125.61|12125.61|12125.61|12125.61|12125.61|12125.61|0
1632305270000|2021-09-22 10:07:50|12125.88|12125.88|12125.66|12125.66|12125.88|12125.88|12125.66|12125.66|0
1632305300000|2021-09-22 10:08:20|12125.88|12125.88|12125.88|12125.88|12125.88|12125.88|12125.88|12125.88|0
1632305310000|2021-09-22 10:08:30|12126.1|12126.1|12126.1|12126.1|12126.1|12126.1|12126.1|12126.1|0
1632305320000|2021-09-22 10:08:40|12127.33|12127.33|12127.59|12127.59|12127.59|12127.59|12127.33|12127.33|0
1632305350000|2021-09-22 10:09:10|12127.81|12127.81|12128.81|12128.81|12128.81|12128.81|12127.81|12127.81|0
1632305380000|2021-09-22 10:09:40|12129.03|12129.03|12130.03|12130.03|12130.03|12130.03|12129.03|12129.03|0
1632305390000|2021-09-22 10:09:50|12130.2|12130.2|12130.36|12130.36|12130.36|12130.36|12130.2|12130.2|0
1632305400000|2021-09-22 10:10:00|12130.77|12130.77|12130.77|12130.77|12130.77|12130.77|12130.77|12130.77|0
1632305410000|2021-09-22 10:10:10|12131.48|12131.48|12135.12|12135.12|12135.12|12135.12|12131.48|12131.48|0
1632305420000|2021-09-22 10:10:20|12135.46|12135.46|12135.63|12135.63|12135.63|12135.63|12135.46|12135.46|0
1632305430000|2021-09-22 10:10:30|12136.15|12136.15|12136.15|12136.15|12136.15|12136.15|12136.15|12136.15|0
1632305460000|2021-09-22 10:11:00|12135.8|12135.8|12136.04|12136.04|12136.04|12136.04|12135.8|12135.8|0
1632305470000|2021-09-22 10:11:10|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|0
1632305480000|2021-09-22 10:11:20|12136.85|12136.85|12136.85|12136.85|12136.85|12136.85|12136.85|12136.85|0
1632305500000|2021-09-22 10:11:40|12136.44|12136.44|12136.85|12136.85|12136.85|12136.85|12136.44|12136.44|0
1632305510000|2021-09-22 10:11:50|12136.93|12136.93|12137.37|12137.37|12137.37|12137.37|12136.93|12136.93|0
1632305520000|2021-09-22 10:12:00|12137.55|12137.55|12137.69|12137.69|12137.69|12137.69|12137.34|12137.34|0
1632305550000|2021-09-22 10:12:30|12137.91|12137.91|12137.98|12137.98|12137.98|12137.98|12137.91|12137.91|0
1632305560000|2021-09-22 10:12:40|12137.91|12137.91|12137.83|12137.83|12137.91|12137.91|12137.83|12137.83|0
1632305570000|2021-09-22 10:12:50|12138|12138|12138|12138|12138|12138|12138|12138|0
1632305590000|2021-09-22 10:13:10|12137.78|12137.78|12137.78|12137.78|12137.78|12137.78|12137.78|12137.78|0
1632305600000|2021-09-22 10:13:20|12137.56|12137.56|12138.08|12138.08|12138.08|12138.08|12137.56|12137.56|0
1632305620000|2021-09-22 10:13:40|12137.88|12137.88|12134.84|12134.84|12137.88|12137.88|12134.84|12134.84|0
1632305630000|2021-09-22 10:13:50|12133.84|12133.84|12133.84|12133.84|12133.84|12133.84|12133.84|12133.84|0
1632305640000|2021-09-22 10:14:00|12133.62|12133.62|12134.36|12134.36|12134.36|12134.36|12133.54|12133.54|0
1632305670000|2021-09-22 10:14:30|12134.19|12134.19|12134.19|12134.19|12134.19|12134.19|12134.19|12134.19|0
1632305680000|2021-09-22 10:14:40|12135.2|12135.2|12135.2|12135.2|12135.2|12135.2|12135.2|12135.2|0
1632305700000|2021-09-22 10:15:00|12135.41|12135.41|12137.23|12137.23|12137.23|12137.23|12135.41|12135.41|0
1632305720000|2021-09-22 10:15:20|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|0
1632305730000|2021-09-22 10:15:30|12138.43|12138.43|12138.43|12138.43|12138.43|12138.43|12138.43|12138.43|0
1632305740000|2021-09-22 10:15:40|12138.35|12138.35|12138.97|12138.97|12138.97|12138.97|12138.35|12138.35|0
1632305760000|2021-09-22 10:16:00|12138.56|12138.56|12138.56|12138.56|12138.56|12138.56|12138.56|12138.56|0
1632305780000|2021-09-22 10:16:20|12138.78|12138.78|12138.78|12138.78|12138.78|12138.78|12138.78|12138.78|0
1632305790000|2021-09-22 10:16:30|12139.14|12139.14|12138.95|12138.95|12139.14|12139.14|12138.95|12138.95|0
1632305800000|2021-09-22 10:16:40|12139.17|12139.17|12139.44|12139.44|12139.44|12139.44|12139.17|12139.17|0
1632305860000|2021-09-22 10:17:40|12139.61|12139.61|12139.61|12139.61|12139.61|12139.61|12139.61|12139.61|0
1632305880000|2021-09-22 10:18:00|12139.2|12139.2|12139.2|12139.2|12139.2|12139.2|12139.2|12139.2|0
1632305890000|2021-09-22 10:18:10|12139.41|12139.41|12139.41|12139.41|12139.41|12139.41|12139.41|12139.41|0
1632305910000|2021-09-22 10:18:30|12139.2|12139.2|12139.2|12139.2|12139.2|12139.2|12139.2|12139.2|0
1632305930000|2021-09-22 10:18:50|12139.37|12139.37|12139.88|12139.88|12139.98|12139.98|12139.37|12139.37|0
1632305940000|2021-09-22 10:19:00|12139.96|12139.96|12140.22|12140.22|12140.22|12140.22|12139.96|12139.96|0
1632305970000|2021-09-22 10:19:30|12140.56|12140.56|12140.65|12140.65|12140.65|12140.65|12140.56|12140.56|0
1632305990000|2021-09-22 10:19:50|12140.47|12140.47|12140.47|12140.47|12140.47|12140.47|12140.47|12140.47|0
1632306000000|2021-09-22 10:20:00|12140.64|12140.64|12140.65|12140.65|12140.83|12140.83|12140.64|12140.64|0
1632306020000|2021-09-22 10:20:20|12140.99|12140.99|12141.68|12141.68|12141.68|12141.68|12140.99|12140.99|0
1632306040000|2021-09-22 10:20:40|12141.38|12141.38|12141.38|12141.38|12141.38|12141.38|12141.38|12141.38|0
1632306050000|2021-09-22 10:20:50|12141.59|12141.59|12141.59|12141.59|12141.59|12141.59|12141.59|12141.59|0
1632306090000|2021-09-22 10:21:30|12141.83|12141.83|12142.21|12142.21|12142.55|12142.55|12141.83|12141.83|0
1632306100000|2021-09-22 10:21:40|12142.01|12142.01|12141.6|12141.6|12142.01|12142.01|12141.55|12141.55|0
1632306110000|2021-09-22 10:21:50|12141.55|12141.55|12140.73|12140.73|12141.55|12141.55|12140.73|12140.73|0
1632306150000|2021-09-22 10:22:30|12140.56|12140.56|12140.56|12140.56|12140.56|12140.56|12140.56|12140.56|0
1632306180000|2021-09-22 10:23:00|12140.35|12140.35|12139.96|12139.96|12140.35|12140.35|12139.96|12139.96|0
1632306190000|2021-09-22 10:23:10|12139.44|12139.44|12139.44|12139.44|12139.44|12139.44|12139.44|12139.44|0
1632306200000|2021-09-22 10:23:20|12138.93|12138.93|12138.93|12138.93|12138.93|12138.93|12138.93|12138.93|0
1632306250000|2021-09-22 10:24:10|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|0
1632306270000|2021-09-22 10:24:30|12139.74|12139.74|12139.74|12139.74|12139.74|12139.74|12139.74|12139.74|0
1632306280000|2021-09-22 10:24:40|12139.96|12139.96|12139.96|12139.96|12139.96|12139.96|12139.96|12139.96|0
1632306300000|2021-09-22 10:25:00|12140.11|12140.11|12139.79|12139.79|12140.11|12140.11|12139.63|12139.63|0
1632306360000|2021-09-22 10:26:00|12139.52|12139.52|12140.41|12140.41|12140.41|12140.41|12139.52|12139.52|0
1632306370000|2021-09-22 10:26:10|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|0
1632306380000|2021-09-22 10:26:20|12140.41|12140.41|12138.51|12138.51|12140.41|12140.41|12138.51|12138.51|0
1632306400000|2021-09-22 10:26:40|12138.38|12138.38|12138.38|12138.38|12138.38|12138.38|12138.38|12138.38|0
1632306410000|2021-09-22 10:26:50|12138.22|12138.22|12138.22|12138.22|12138.22|12138.22|12138.22|12138.22|0
1632306420000|2021-09-22 10:27:00|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|0
1632306430000|2021-09-22 10:27:10|12137.54|12137.54|12137.54|12137.54|12137.54|12137.54|12137.54|12137.54|0
1632306460000|2021-09-22 10:27:40|12137.89|12137.89|12135.66|12135.66|12137.89|12137.89|12135.66|12135.66|0
1632306470000|2021-09-22 10:27:50|12135.14|12135.14|12135.14|12135.14|12135.14|12135.14|12135.14|12135.14|0
1632306480000|2021-09-22 10:28:00|12134.87|12134.87|12134.87|12134.87|12134.87|12134.87|12134.87|12134.87|0
1632306490000|2021-09-22 10:28:10|12133.87|12133.87|12132.64|12132.64|12133.87|12133.87|12132.64|12132.64|0
1632306500000|2021-09-22 10:28:20|12132.42|12132.42|12132.59|12132.59|12132.64|12132.64|12132.42|12132.42|0
1632306570000|2021-09-22 10:29:30|12132.76|12132.76|12132.76|12132.76|12132.76|12132.76|12132.76|12132.76|0
1632306590000|2021-09-22 10:29:50|12131.83|12131.83|12131.83|12131.83|12131.83|12131.83|12131.83|12131.83|0
1632306600000|2021-09-22 10:30:00|12131.59|12131.59|12131.11|12131.11|12131.59|12131.59|12131.11|12131.11|0
1632306620000|2021-09-22 10:30:20|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|0
1632306640000|2021-09-22 10:30:40|12128.1|12128.1|12126.09|12126.09|12128.1|12128.1|12126.09|12126.09|0
1632306650000|2021-09-22 10:30:50|12125.87|12125.87|12126.09|12126.09|12126.09|12126.09|12125.44|12125.44|0
1632306660000|2021-09-22 10:31:00|12125.92|12125.92|12124.68|12124.68|12125.92|12125.92|12124.68|12124.68|0
1632306680000|2021-09-22 10:31:20|12124.48|12124.48|12124.29|12124.29|12124.48|12124.48|12124.07|12124.07|0
1632306690000|2021-09-22 10:31:30|12124.7|12124.7|12124.7|12124.7|12124.7|12124.7|12124.7|12124.7|0
1632306700000|2021-09-22 10:31:40|12124.48|12124.48|12124.48|12124.48|12124.48|12124.48|12124.48|12124.48|0
1632306720000|2021-09-22 10:32:00|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|0
1632306730000|2021-09-22 10:32:10|12122.3|12122.3|12121.39|12121.39|12122.3|12122.3|12121.39|12121.39|0
1632306770000|2021-09-22 10:32:50|12121.18|12121.18|12121.18|12121.18|12121.18|12121.18|12121.18|12121.18|0
1632306800000|2021-09-22 10:33:20|12121.39|12121.39|12121.87|12121.87|12121.87|12121.87|12121.39|12121.39|0
1632306810000|2021-09-22 10:33:30|12122.04|12122.04|12122.04|12122.04|12122.04|12122.04|12122.04|12122.04|0
1632306830000|2021-09-22 10:33:50|12121.6|12121.6|12122.47|12122.47|12122.47|12122.47|12121.6|12121.6|0
1632306840000|2021-09-22 10:34:00|12122.69|12122.69|12123.25|12123.25|12123.25|12123.25|12122.47|12122.47|0
1632306850000|2021-09-22 10:34:10|12123.66|12123.66|12123.66|12123.66|12123.66|12123.66|12123.66|12123.66|0
1632306860000|2021-09-22 10:34:20|12123.41|12123.41|12123.65|12123.65|12123.65|12123.65|12123.24|12123.24|0
1632306900000|2021-09-22 10:35:00|12122.65|12122.65|12122.43|12122.43|12122.65|12122.65|12122.43|12122.43|0
1632306910000|2021-09-22 10:35:10|12122.22|12122.22|12122.22|12122.22|12122.22|12122.22|12122.22|12122.22|0
1632306940000|2021-09-22 10:35:40|12122.75|12122.75|12122.75|12122.75|12122.75|12122.75|12122.75|12122.75|0
1632306950000|2021-09-22 10:35:50|12123.18|12123.18|12123.18|12123.18|12123.18|12123.18|12123.18|12123.18|0
1632306960000|2021-09-22 10:36:00|12123.59|12123.59|12123.59|12123.59|12123.59|12123.59|12123.59|12123.59|0
1632306970000|2021-09-22 10:36:10|12123.46|12123.46|12124.16|12124.16|12124.24|12124.24|12123.33|12123.33|0
1632307000000|2021-09-22 10:36:40|12124.38|12124.38|12124.38|12124.38|12124.38|12124.38|12124.38|12124.38|0
1632307030000|2021-09-22 10:37:10|12125.61|12125.61|12125.61|12125.61|12125.61|12125.61|12125.61|12125.61|0
1632307060000|2021-09-22 10:37:40|12124.6|12124.6|12124.6|12124.6|12124.6|12124.6|12124.6|12124.6|0
1632307080000|2021-09-22 10:38:00|12124.76|12124.76|12124.76|12124.76|12124.76|12124.76|12124.68|12124.68|0
1632307090000|2021-09-22 10:38:10|12124.05|12124.05|12122.41|12122.41|12124.05|12124.05|12122.41|12122.41|0
1632307130000|2021-09-22 10:38:50|12122.49|12122.49|12122.79|12122.79|12122.79|12122.79|12122.49|12122.49|0
1632307140000|2021-09-22 10:39:00|12123.03|12123.03|12123.27|12123.27|12123.27|12123.27|12123.03|12123.03|0
1632307170000|2021-09-22 10:39:30|12124.5|12124.5|12124.74|12124.74|12125.15|12125.15|12124.5|12124.5|0
1632307190000|2021-09-22 10:39:50|12123.51|12123.51|12122.28|12122.28|12123.51|12123.51|12122.28|12122.28|0
1632307200000|2021-09-22 10:40:00|12122.04|12122.04|12121.91|12121.91|12122.04|12122.04|12121.91|12121.91|0
1632307230000|2021-09-22 10:40:30|12121.99|12121.99|12123.22|12123.22|12123.22|12123.22|12121.99|12121.99|0
1632307240000|2021-09-22 10:40:40|12123.3|12123.3|12123.14|12123.14|12123.3|12123.3|12123.14|12123.14|0
1632307250000|2021-09-22 10:40:50|12122.98|12122.98|12122.98|12122.98|12122.98|12122.98|12122.98|12122.98|0
1632307280000|2021-09-22 10:41:20|12123.06|12123.06|12123.06|12123.06|12123.06|12123.06|12123.06|12123.06|0
1632307300000|2021-09-22 10:41:40|12125.07|12125.07|12127.08|12127.08|12128.08|12128.08|12125.07|12125.07|0
1632307310000|2021-09-22 10:41:50|12127.56|12127.56|12128.27|12128.27|12128.27|12128.27|12127.56|12127.56|0
1632307320000|2021-09-22 10:42:00|12128.53|12128.53|12128.94|12128.94|12128.94|12128.94|12128.53|12128.53|0
1632307330000|2021-09-22 10:42:10|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|0
1632307350000|2021-09-22 10:42:30|12130.95|12130.95|12129.95|12129.95|12130.95|12130.95|12129.95|12129.95|0
1632307380000|2021-09-22 10:43:00|12128.94|12128.94|12129.28|12129.28|12129.28|12129.28|12128.94|12128.94|0
1632307400000|2021-09-22 10:43:20|12130.29|12130.29|12130.29|12130.29|12130.29|12130.29|12130.29|12130.29|0
1632307410000|2021-09-22 10:43:30|12130.12|12130.12|12127.67|12127.67|12130.12|12130.12|12127.67|12127.67|0
1632307420000|2021-09-22 10:43:40|12127.88|12127.88|12126.99|12126.99|12127.88|12127.88|12126.99|12126.99|0
1632307480000|2021-09-22 10:44:40|12126.83|12126.83|12125.6|12125.6|12126.83|12126.83|12125.6|12125.6|0
1632307510000|2021-09-22 10:45:10|12125.75|12125.75|12125.75|12125.75|12125.75|12125.75|12125.75|12125.75|0
1632307520000|2021-09-22 10:45:20|12126.98|12126.98|12126.98|12126.98|12126.98|12126.98|12126.98|12126.98|0
1632307550000|2021-09-22 10:45:50|12127.2|12127.2|12127.04|12127.04|12127.2|12127.2|12127.04|12127.04|0
1632307560000|2021-09-22 10:46:00|12126.63|12126.63|12125.44|12125.44|12126.63|12126.63|12125.44|12125.44|0
1632307570000|2021-09-22 10:46:10|12125.91|12125.91|12125.91|12125.91|12125.91|12125.91|12125.91|12125.91|0
1632307600000|2021-09-22 10:46:40|12125.55|12125.55|12125.55|12125.55|12125.55|12125.55|12125.55|12125.55|0
1632307620000|2021-09-22 10:47:00|12124.55|12124.55|12124.33|12124.33|12124.55|12124.55|12124.33|12124.33|0
1632307640000|2021-09-22 10:47:20|12125.34|12125.34|12125.34|12125.34|12125.34|12125.34|12125.34|12125.34|0
1632307650000|2021-09-22 10:47:30|12125.51|12125.51|12125.51|12125.51|12125.51|12125.51|12125.51|12125.51|0
1632307660000|2021-09-22 10:47:40|12125|12125|12126|12126|12126|12126|12125|12125|0
1632307670000|2021-09-22 10:47:50|12126.41|12126.41|12126.41|12126.41|12126.41|12126.41|12126.41|12126.41|0
1632307750000|2021-09-22 10:49:10|12126.18|12126.18|12125.77|12125.77|12126.18|12126.18|12125.77|12125.77|0
1632307770000|2021-09-22 10:49:30|12126.12|12126.12|12126.12|12126.12|12126.12|12126.12|12126.12|12126.12|0
1632307810000|2021-09-22 10:50:10|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|0
1632307820000|2021-09-22 10:50:20|12125.55|12125.55|12125.38|12125.38|12125.55|12125.55|12125.38|12125.38|0
1632307830000|2021-09-22 10:50:30|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|0
1632307870000|2021-09-22 10:51:10|12126.47|12126.47|12126.47|12126.47|12126.47|12126.47|12126.47|12126.47|0
1632307880000|2021-09-22 10:51:20|12125.24|12125.24|12124.06|12124.06|12125.24|12125.24|12124.06|12124.06|0
1632307890000|2021-09-22 10:51:30|12124.5|12124.5|12124.5|12124.5|12124.5|12124.5|12124.5|12124.5|0
1632307910000|2021-09-22 10:51:50|12124.71|12124.71|12124.28|12124.28|12124.71|12124.71|12124.28|12124.28|0
1632307920000|2021-09-22 10:52:00|12123.28|12123.28|12123.45|12123.45|12123.45|12123.45|12123.28|12123.28|0
1632307980000|2021-09-22 10:53:00|12123.04|12123.04|12123.04|12123.04|12123.04|12123.04|12123.04|12123.04|0
1632307990000|2021-09-22 10:53:10|12123.21|12123.21|12123.21|12123.21|12123.21|12123.21|12123.21|12123.21|0
1632308000000|2021-09-22 10:53:20|12122.99|12122.99|12122.99|12122.99|12122.99|12122.99|12122.99|12122.99|0
1632308040000|2021-09-22 10:54:00|12124|12124|12124|12124|12124|12124|12124|12124|0
1632308080000|2021-09-22 10:54:40|12123.79|12123.79|12123.44|12123.44|12123.79|12123.79|12123.44|12123.44|0
1632308100000|2021-09-22 10:55:00|12123.25|12123.25|12122.24|12122.24|12123.25|12123.25|12122.24|12122.24|0
1632308110000|2021-09-22 10:55:10|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|0
1632308130000|2021-09-22 10:55:30|12122.65|12122.65|12122.65|12122.65|12122.65|12122.65|12122.65|12122.65|0
1632308160000|2021-09-22 10:56:00|12122.73|12122.73|12122.81|12122.81|12122.81|12122.81|12122.73|12122.73|0
1632308180000|2021-09-22 10:56:20|12122.64|12122.64|12122.44|12122.44|12122.64|12122.64|12122.44|12122.44|0
1632308200000|2021-09-22 10:56:40|12122.85|12122.85|12122.85|12122.85|12122.85|12122.85|12122.85|12122.85|0
1632308210000|2021-09-22 10:56:50|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|0
1632308230000|2021-09-22 10:57:10|12123.04|12123.04|12123.04|12123.04|12123.04|12123.04|12123.04|12123.04|0
1632308240000|2021-09-22 10:57:20|12122.61|12122.61|12122.61|12122.61|12122.61|12122.61|12122.61|12122.61|0
1632308250000|2021-09-22 10:57:30|12122.44|12122.44|12122.65|12122.65|12122.65|12122.65|12122.44|12122.44|0
1632308270000|2021-09-22 10:57:50|12122.73|12122.73|12122.9|12122.9|12122.9|12122.9|12122.73|12122.73|0
1632308280000|2021-09-22 10:58:00|12122.71|12122.71|12121.26|12121.26|12122.71|12122.71|12121.26|12121.26|0
1632308290000|2021-09-22 10:58:10|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|0
1632308300000|2021-09-22 10:58:20|12121.5|12121.5|12122.32|12122.32|12122.32|12122.32|12121.5|12121.5|0
1632308330000|2021-09-22 10:58:50|12121.91|12121.91|12121.91|12121.91|12121.91|12121.91|12121.91|12121.91|0
1632308340000|2021-09-22 10:59:00|12121.5|12121.5|12121.91|12121.91|12121.91|12121.91|12121.5|12121.5|0
1632308350000|2021-09-22 10:59:10|12121.69|12121.69|12121.69|12121.69|12121.69|12121.69|12121.69|12121.69|0
1632308360000|2021-09-22 10:59:20|12121.28|12121.28|12121.28|12121.28|12121.28|12121.28|12121.28|12121.28|0
1632308370000|2021-09-22 10:59:30|12121.44|12121.44|12121.28|12121.28|12121.44|12121.44|12121.28|12121.28|0
1632308390000|2021-09-22 10:59:50|12121.08|12121.08|12121.08|12121.08|12121.08|12121.08|12121.08|12121.08|0
1632308400000|2021-09-22 11:00:00|12120.09|12120.09|12118.27|12118.27|12120.09|12120.09|12118.27|12118.27|0
1632308410000|2021-09-22 11:00:10|12118.68|12118.68|12118.68|12118.68|12118.68|12118.68|12118.68|12118.68|0
1632308420000|2021-09-22 11:00:20|12119.09|12119.09|12123.11|12123.11|12123.11|12123.11|12119.09|12119.09|0
1632308430000|2021-09-22 11:00:30|12124.11|12124.11|12124.68|12124.68|12124.68|12124.68|12124.11|12124.11|0
1632308440000|2021-09-22 11:00:40|12124.9|12124.9|12123.89|12123.89|12124.9|12124.9|12123.89|12123.89|0
1632308450000|2021-09-22 11:00:50|12124.11|12124.11|12123.89|12123.89|12124.11|12124.11|12123.89|12123.89|0
1632308490000|2021-09-22 11:01:30|12124.27|12124.27|12124.27|12124.27|12124.27|12124.27|12124.27|12124.27|0
1632308500000|2021-09-22 11:01:40|12124.61|12124.61|12124.2|12124.2|12124.61|12124.61|12124.2|12124.2|0
1632308520000|2021-09-22 11:02:00|12123.2|12123.2|12122.6|12122.6|12123.2|12123.2|12122.19|12122.19|0
1632308530000|2021-09-22 11:02:10|12122.77|12122.77|12122.77|12122.77|12122.77|12122.77|12122.77|12122.77|0
1632308540000|2021-09-22 11:02:20|12123.01|12123.01|12123.75|12123.75|12123.75|12123.75|12122.52|12122.52|0
1632308570000|2021-09-22 11:02:50|12119.43|12119.43|12118.51|12118.51|12119.51|12119.51|12118.51|12118.51|0
1632308580000|2021-09-22 11:03:00|12118.78|12118.78|12113.96|12113.96|12118.78|12118.78|12113.96|12113.96|0
1632308590000|2021-09-22 11:03:10|12114.2|12114.2|12113.16|12113.16|12114.2|12114.2|12113.02|12113.02|0
1632308600000|2021-09-22 11:03:20|12112.94|12112.94|12112.94|12112.94|12112.94|12112.94|12112.94|12112.94|0
1632308610000|2021-09-22 11:03:30|12113.59|12113.59|12113.59|12113.59|12113.59|12113.59|12113.59|12113.59|0
1632308630000|2021-09-22 11:03:50|12113.75|12113.75|12113.75|12113.75|12113.75|12113.75|12113.75|12113.75|0
1632308660000|2021-09-22 11:04:20|12114.98|12114.98|12114.65|12114.65|12114.98|12114.98|12114.65|12114.65|0
1632308670000|2021-09-22 11:04:30|12116.66|12116.66|12115.65|12115.65|12116.66|12116.66|12115.65|12115.65|0
1632308680000|2021-09-22 11:04:40|12116.09|12116.09|12116.09|12116.09|12116.09|12116.09|12116.09|12116.09|0
1632308690000|2021-09-22 11:04:50|12116.43|12116.43|12116.51|12116.51|12116.51|12116.51|12116.43|12116.43|0
1632308710000|2021-09-22 11:05:10|12117.51|12117.51|12117.51|12117.51|12117.51|12117.51|12117.51|12117.51|0
1632308730000|2021-09-22 11:05:30|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|0
1632308740000|2021-09-22 11:05:40|12118.67|12118.67|12118.67|12118.67|12118.67|12118.67|12118.67|12118.67|0
1632308760000|2021-09-22 11:06:00|12118.89|12118.89|12117.87|12117.87|12118.89|12118.89|12117.51|12117.51|0
1632308770000|2021-09-22 11:06:10|12118.27|12118.27|12118.44|12118.44|12118.44|12118.44|12118.27|12118.27|0
1632308780000|2021-09-22 11:06:20|12118.66|12118.66|12119.14|12119.14|12119.14|12119.14|12118.66|12118.66|0
1632308850000|2021-09-22 11:07:30|12119.06|12119.06|12119.06|12119.06|12119.06|12119.06|12119.06|12119.06|0
1632308860000|2021-09-22 11:07:40|12120.29|12120.29|12120.29|12120.29|12120.29|12120.29|12120.29|12120.29|0
1632308870000|2021-09-22 11:07:50|12121.29|12121.29|12121.29|12121.29|12121.29|12121.29|12121.29|12121.29|0
1632308950000|2021-09-22 11:09:10|12121.12|12121.12|12121.12|12121.12|12121.12|12121.12|12121.12|12121.12|0
1632308980000|2021-09-22 11:09:40|12120.12|12120.12|12120.12|12120.12|12120.12|12120.12|12120.12|12120.12|0
1632309000000|2021-09-22 11:10:00|12121.35|12121.35|12121.35|12121.35|12121.35|12121.35|12121.35|12121.35|0
1632309010000|2021-09-22 11:10:10|12120.12|12120.12|12119.71|12119.71|12120.12|12120.12|12118.89|12118.89|0
1632309020000|2021-09-22 11:10:20|12120.12|12120.12|12121.72|12121.72|12121.72|12121.72|12119.71|12119.71|0
1632309030000|2021-09-22 11:10:30|12122.13|12122.13|12122.13|12122.13|12122.13|12122.13|12122.13|12122.13|0
1632309050000|2021-09-22 11:10:50|12122.34|12122.34|12122.34|12122.34|12122.34|12122.34|12122.34|12122.34|0
1632309060000|2021-09-22 11:11:00|12121.91|12121.91|12122.62|12122.62|12122.62|12122.62|12121.91|12121.91|0
1632309080000|2021-09-22 11:11:20|12122.19|12122.19|12122.19|12122.19|12122.19|12122.19|12122.19|12122.19|0
1632309110000|2021-09-22 11:11:50|12122.36|12122.36|12122.73|12122.73|12122.73|12122.73|12122.36|12122.36|0
1632309120000|2021-09-22 11:12:00|12123.24|12123.24|12123.29|12123.29|12123.29|12123.29|12123.24|12123.24|0
1632309130000|2021-09-22 11:12:10|12123.1|12123.1|12123.1|12123.1|12123.1|12123.1|12123.1|12123.1|0
1632309150000|2021-09-22 11:12:30|12123.51|12123.51|12123.51|12123.51|12123.51|12123.51|12123.51|12123.51|0
1632309170000|2021-09-22 11:12:50|12123.92|12123.92|12123.92|12123.92|12123.92|12123.92|12123.92|12123.92|0
1632309190000|2021-09-22 11:13:10|12122.92|12122.92|12123.1|12123.1|12123.1|12123.1|12122.51|12122.51|0
1632309200000|2021-09-22 11:13:20|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|0
1632309210000|2021-09-22 11:13:30|12123.46|12123.46|12123.46|12123.46|12123.46|12123.46|12123.46|12123.46|0
1632309220000|2021-09-22 11:13:40|12123.87|12123.87|12124.11|12124.11|12124.11|12124.11|12123.87|12123.87|0
1632309270000|2021-09-22 11:14:30|12124.64|12124.64|12124.64|12124.64|12124.64|12124.64|12124.64|12124.64|0
1632309280000|2021-09-22 11:14:40|12124.23|12124.23|12124.15|12124.15|12124.23|12124.23|12124.15|12124.15|0
1632309290000|2021-09-22 11:14:50|12124.23|12124.23|12124.31|12124.31|12124.31|12124.31|12124.23|12124.23|0
1632309300000|2021-09-22 11:15:00|12124.23|12124.23|12124.42|12124.42|12124.42|12124.42|12124.23|12124.23|0
1632309320000|2021-09-22 11:15:20|12125.78|12125.78|12127.79|12127.79|12127.79|12127.79|12125.78|12125.78|0
1632309340000|2021-09-22 11:15:40|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|0
1632309370000|2021-09-22 11:16:10|12125.78|12125.78|12125.78|12125.78|12125.78|12125.78|12125.78|12125.78|0
1632309380000|2021-09-22 11:16:20|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|0
1632309390000|2021-09-22 11:16:30|12125.78|12125.78|12125.78|12125.78|12125.78|12125.78|12125.78|12125.78|0
1632309400000|2021-09-22 11:16:40|12126.19|12126.19|12126.62|12126.62|12126.62|12126.62|12126.19|12126.19|0
1632309410000|2021-09-22 11:16:50|12127.03|12127.03|12127.03|12127.03|12127.03|12127.03|12127.03|12127.03|0
1632309430000|2021-09-22 11:17:10|12126.62|12126.62|12128.28|12128.28|12128.28|12128.28|12126.27|12126.27|0
1632309450000|2021-09-22 11:17:30|12127.27|12127.27|12127.27|12127.27|12127.27|12127.27|12127.27|12127.27|0
1632309480000|2021-09-22 11:18:00|12126.27|12126.27|12126.75|12126.75|12126.75|12126.75|12126.27|12126.27|0
1632309490000|2021-09-22 11:18:10|12126.99|12126.99|12126.92|12126.92|12127.4|12127.4|12126.92|12126.92|0
1632309520000|2021-09-22 11:18:40|12127.27|12127.27|12128.27|12128.27|12128.27|12128.27|12127.27|12127.27|0
1632309540000|2021-09-22 11:19:00|12127.27|12127.27|12127.01|12127.01|12128.27|12128.27|12127.01|12127.01|0
1632309550000|2021-09-22 11:19:10|12126.6|12126.6|12125.03|12125.03|12126.6|12126.6|12124.86|12124.86|0
1632309570000|2021-09-22 11:19:30|12124.86|12124.86|12123.86|12123.86|12124.86|12124.86|12123.86|12123.86|0
1632309580000|2021-09-22 11:19:40|12123.94|12123.94|12123.86|12123.86|12123.94|12123.94|12123.86|12123.86|0
1632309590000|2021-09-22 11:19:50|12123.62|12123.62|12123.62|12123.62|12123.62|12123.62|12123.62|12123.62|0
1632309600000|2021-09-22 11:20:00|12124.85|12124.85|12124.85|12124.85|12124.85|12124.85|12124.85|12124.85|0
1632309610000|2021-09-22 11:20:10|12124.42|12124.42|12123.19|12123.19|12124.42|12124.42|12123.19|12123.19|0
1632309620000|2021-09-22 11:20:20|12124.19|12124.19|12124.6|12124.6|12125.01|12125.01|12124.19|12124.19|0
1632309650000|2021-09-22 11:20:50|12125.01|12125.01|12125.01|12125.01|12125.01|12125.01|12125.01|12125.01|0
1632309660000|2021-09-22 11:21:00|12124.79|12124.79|12124.79|12124.79|12124.79|12124.79|12124.79|12124.79|0
1632309680000|2021-09-22 11:21:20|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|0
1632309690000|2021-09-22 11:21:30|12125.13|12125.13|12126.87|12126.87|12126.87|12126.87|12125.13|12125.13|0
1632309700000|2021-09-22 11:21:40|12127.04|12127.04|12127.04|12127.04|12127.04|12127.04|12127.04|12127.04|0
1632309720000|2021-09-22 11:22:00|12127.44|12127.44|12128.28|12128.28|12128.45|12128.45|12127.44|12127.44|0
1632309750000|2021-09-22 11:22:30|12128.44|12128.44|12128.44|12128.44|12128.44|12128.44|12128.44|12128.44|0
1632309760000|2021-09-22 11:22:40|12129.85|12129.85|12131.27|12131.27|12131.27|12131.27|12129.85|12129.85|0
1632309770000|2021-09-22 11:22:50|12132.27|12132.27|12132.54|12132.54|12132.54|12132.54|12132.27|12132.27|0
1632309800000|2021-09-22 11:23:20|12133.54|12133.54|12133.54|12133.54|12133.54|12133.54|12133.54|12133.54|0
1632309810000|2021-09-22 11:23:30|12133.9|12133.9|12133.9|12133.9|12133.9|12133.9|12133.9|12133.9|0
1632309830000|2021-09-22 11:23:50|12133.42|12133.42|12133.42|12133.42|12133.42|12133.42|12133.42|12133.42|0
1632309860000|2021-09-22 11:24:20|12131.41|12131.41|12131.41|12131.41|12131.41|12131.41|12131.41|12131.41|0
1632309870000|2021-09-22 11:24:30|12131.65|12131.65|12131.65|12131.65|12131.65|12131.65|12131.65|12131.65|0
1632309890000|2021-09-22 11:24:50|12132.16|12132.16|12132.57|12132.57|12132.57|12132.57|12132.16|12132.16|0
1632309900000|2021-09-22 11:25:00|12133.8|12133.8|12135.81|12135.81|12135.81|12135.81|12133.8|12133.8|0
1632309920000|2021-09-22 11:25:20|12136.82|12136.82|12136.82|12136.82|12136.82|12136.82|12136.82|12136.82|0
1632309930000|2021-09-22 11:25:30|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|0
1632309940000|2021-09-22 11:25:40|12138.22|12138.22|12138.73|12138.73|12138.73|12138.73|12138.22|12138.22|0
1632309970000|2021-09-22 11:26:10|12138.86|12138.86|12137.64|12137.64|12138.86|12138.86|12137.64|12137.64|0
1632309980000|2021-09-22 11:26:20|12138.46|12138.46|12138.46|12138.46|12138.46|12138.46|12138.46|12138.46|0
1632309990000|2021-09-22 11:26:30|12137.45|12137.45|12137.45|12137.45|12137.45|12137.45|12137.45|12137.45|0
1632310010000|2021-09-22 11:26:50|12136.63|12136.63|12136.63|12136.63|12136.63|12136.63|12136.63|12136.63|0
1632310020000|2021-09-22 11:27:00|12137.64|12137.64|12137.64|12137.64|12137.64|12137.64|12137.64|12137.64|0
1632310060000|2021-09-22 11:27:40|12137.16|12137.16|12137.16|12137.16|12137.16|12137.16|12137.16|12137.16|0
1632310080000|2021-09-22 11:28:00|12137.35|12137.35|12137.35|12137.35|12137.35|12137.35|12137.35|12137.35|0
1632310090000|2021-09-22 11:28:10|12136.34|12136.34|12136.34|12136.34|12136.34|12136.34|12136.34|12136.34|0
1632310120000|2021-09-22 11:28:40|12136.56|12136.56|12136.56|12136.56|12136.56|12136.56|12136.56|12136.56|0
1632310130000|2021-09-22 11:28:50|12136.18|12136.18|12136.18|12136.18|12136.18|12136.18|12136.18|12136.18|0
1632310140000|2021-09-22 11:29:00|12136.35|12136.35|12136.35|12136.35|12136.35|12136.35|12136.35|12136.35|0
1632310150000|2021-09-22 11:29:10|12136.43|12136.43|12136.43|12136.43|12136.43|12136.43|12136.43|12136.43|0
1632310160000|2021-09-22 11:29:20|12136.48|12136.48|12136.52|12136.52|12136.52|12136.52|12136.48|12136.48|0
1632310200000|2021-09-22 11:30:00|12137.52|12137.52|12135.85|12135.85|12137.52|12137.52|12135.85|12135.85|0
1632310210000|2021-09-22 11:30:10|12135.04|12135.04|12134.87|12134.87|12135.04|12135.04|12134.87|12134.87|0
1632310220000|2021-09-22 11:30:20|12134.56|12134.56|12134.1|12134.1|12134.56|12134.56|12134.1|12134.1|0
1632310240000|2021-09-22 11:30:40|12134.13|12134.13|12134.19|12134.19|12134.19|12134.19|12134.13|12134.13|0
1632310250000|2021-09-22 11:30:50|12134.26|12134.26|12134.26|12134.26|12134.26|12134.26|12134.26|12134.26|0
1632310260000|2021-09-22 11:31:00|12134.09|12134.09|12134.28|12134.28|12134.28|12134.28|12133.88|12133.88|0
1632310270000|2021-09-22 11:31:10|12134.69|12134.69|12133.46|12133.46|12134.69|12134.69|12133.46|12133.46|0
1632310290000|2021-09-22 11:31:30|12133.57|12133.57|12132.57|12132.57|12133.57|12133.57|12132.57|12132.57|0
1632310300000|2021-09-22 11:31:40|12132.35|12132.35|12133.36|12133.36|12133.36|12133.36|12132.35|12132.35|0
1632310330000|2021-09-22 11:32:10|12133|12133|12133|12133|12133|12133|12133|12133|0
1632310340000|2021-09-22 11:32:20|12133.19|12133.19|12132.78|12132.78|12133.19|12133.19|12130.77|12130.77|0
1632310360000|2021-09-22 11:32:40|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|0
1632310400000|2021-09-22 11:33:20|12131.95|12131.95|12131.95|12131.95|12131.95|12131.95|12131.95|12131.95|0
1632310420000|2021-09-22 11:33:40|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|0
1632310430000|2021-09-22 11:33:50|12133.17|12133.17|12133.17|12133.17|12133.17|12133.17|12133.17|12133.17|0
1632310470000|2021-09-22 11:34:30|12133.09|12133.09|12133.09|12133.09|12133.09|12133.09|12133.09|12133.09|0
1632310510000|2021-09-22 11:35:10|12133.62|12133.62|12133.62|12133.62|12133.62|12133.62|12133.62|12133.62|0
1632310520000|2021-09-22 11:35:20|12134.63|12134.63|12134.63|12134.63|12134.63|12134.63|12134.63|12134.63|0
1632310530000|2021-09-22 11:35:30|12133.62|12133.62|12133.62|12133.62|12133.62|12133.62|12133.22|12133.22|0
1632310560000|2021-09-22 11:36:00|12132.62|12132.62|12132.62|12132.62|12132.62|12132.62|12132.62|12132.62|0
1632310570000|2021-09-22 11:36:10|12131.62|12131.62|12131.62|12131.62|12131.62|12131.62|12131.62|12131.62|0
1632310580000|2021-09-22 11:36:20|12131.21|12131.21|12131.21|12131.21|12131.21|12131.21|12131.21|12131.21|0
1632310600000|2021-09-22 11:36:40|12130.99|12130.99|12129.99|12129.99|12130.99|12130.99|12129.99|12129.99|0
1632310620000|2021-09-22 11:37:00|12130.2|12130.2|12132.21|12132.21|12132.21|12132.21|12130.2|12130.2|0
1632310630000|2021-09-22 11:37:10|12133.21|12133.21|12132.96|12132.96|12133.21|12133.21|12132.75|12132.75|0
1632310640000|2021-09-22 11:37:20|12133.04|12133.04|12133.04|12133.04|12133.04|12133.04|12133.04|12133.04|0
1632310660000|2021-09-22 11:37:40|12133.4|12133.4|12134.98|12134.98|12134.98|12134.98|12133.4|12133.4|0
1632310680000|2021-09-22 11:38:00|12136.99|12136.99|12137.99|12137.99|12137.99|12137.99|12136.99|12136.99|0
1632310700000|2021-09-22 11:38:20|12138.35|12138.35|12139.06|12139.06|12139.06|12139.06|12138.35|12138.35|0
1632310710000|2021-09-22 11:38:30|12138.7|12138.7|12138.7|12138.7|12138.7|12138.7|12138.7|12138.7|0
1632310770000|2021-09-22 11:39:30|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|0
1632310810000|2021-09-22 11:40:10|12139.88|12139.88|12140.88|12140.88|12140.88|12140.88|12139.88|12139.88|0
1632310820000|2021-09-22 11:40:20|12140.71|12140.71|12140.88|12140.88|12140.88|12140.88|12139.88|12139.88|0
1632310870000|2021-09-22 11:41:10|12141.23|12141.23|12141.23|12141.23|12141.23|12141.23|12141.23|12141.23|0
1632310890000|2021-09-22 11:41:30|12140.88|12140.88|12140.88|12140.88|12140.88|12140.88|12140.88|12140.88|0
1632310900000|2021-09-22 11:41:40|12140.53|12140.53|12140.53|12140.53|12140.53|12140.53|12140.53|12140.53|0
1632310970000|2021-09-22 11:42:50|12140.09|12140.09|12140.81|12140.81|12140.81|12140.81|12140.09|12140.09|0
1632310980000|2021-09-22 11:43:00|12139.86|12139.86|12139.31|12139.31|12139.86|12139.86|12138.87|12138.87|0
1632310990000|2021-09-22 11:43:10|12140.32|12140.32|12139.31|12139.31|12140.32|12140.32|12138.31|12138.31|0
1632311010000|2021-09-22 11:43:30|12139.1|12139.1|12139.1|12139.1|12139.1|12139.1|12139.1|12139.1|0
1632311020000|2021-09-22 11:43:40|12139.5|12139.5|12139.5|12139.5|12139.5|12139.5|12139.5|12139.5|0
1632311050000|2021-09-22 11:44:10|12138.28|12138.28|12138.77|12138.77|12138.77|12138.77|12138.06|12138.06|0
1632311060000|2021-09-22 11:44:20|12139.12|12139.12|12139.97|12139.97|12139.97|12139.97|12138.97|12138.97|0
1632311070000|2021-09-22 11:44:30|12139.56|12139.56|12139.56|12139.56|12139.56|12139.56|12139.56|12139.56|0
1632311100000|2021-09-22 11:45:00|12139.37|12139.37|12139.37|12139.37|12139.37|12139.37|12139.37|12139.37|0
1632311120000|2021-09-22 11:45:20|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|0
1632311130000|2021-09-22 11:45:30|12140.16|12140.16|12140.16|12140.16|12140.16|12140.16|12140.16|12140.16|0
1632311140000|2021-09-22 11:45:40|12139.16|12139.16|12139.16|12139.16|12139.16|12139.16|12139.16|12139.16|0
1632311150000|2021-09-22 11:45:50|12140.16|12140.16|12142.17|12142.17|12142.17|12142.17|12140.16|12140.16|0
1632311160000|2021-09-22 11:46:00|12142.04|12142.04|12142.33|12142.33|12142.33|12142.33|12142.04|12142.04|0
1632311180000|2021-09-22 11:46:20|12142.11|12142.11|12141.89|12141.89|12142.11|12142.11|12141.89|12141.89|0
1632311220000|2021-09-22 11:47:00|12140.89|12140.89|12137.88|12137.88|12140.89|12140.89|12137.88|12137.88|0
1632311250000|2021-09-22 11:47:30|12140.89|12140.89|12139.88|12139.88|12140.89|12140.89|12139.88|12139.88|0
1632311340000|2021-09-22 11:49:00|12138.66|12138.66|12138.66|12138.66|12138.66|12138.66|12138.66|12138.66|0
1632311350000|2021-09-22 11:49:10|12138.52|12138.52|12138.74|12138.74|12138.74|12138.74|12138.52|12138.52|0
1632311370000|2021-09-22 11:49:30|12138.57|12138.57|12138.03|12138.03|12138.57|12138.57|12138.03|12138.03|0
1632311390000|2021-09-22 11:49:50|12137.6|12137.6|12137.41|12137.41|12137.6|12137.6|12137.41|12137.41|0
1632311400000|2021-09-22 11:50:00|12137.67|12137.67|12137.67|12137.67|12137.67|12137.67|12137.67|12137.67|0
1632311410000|2021-09-22 11:50:10|12137.94|12137.94|12137.46|12137.46|12137.94|12137.94|12137.46|12137.46|0
1632311430000|2021-09-22 11:50:30|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|0
1632311460000|2021-09-22 11:51:00|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|0
1632311500000|2021-09-22 11:51:40|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|0
1632311510000|2021-09-22 11:51:50|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|0
1632311530000|2021-09-22 11:52:10|12139.9|12139.9|12140.9|12140.9|12140.9|12140.9|12139.9|12139.9|0
1632311540000|2021-09-22 11:52:20|12140.72|12140.72|12139.71|12139.71|12140.72|12140.72|12139.71|12139.71|0
1632311570000|2021-09-22 11:52:50|12140.72|12140.72|12141.72|12141.72|12141.72|12141.72|12140.72|12140.72|0
1632311600000|2021-09-22 11:53:20|12142.03|12142.03|12142.36|12142.36|12142.44|12142.44|12142.03|12142.03|0
1632311610000|2021-09-22 11:53:30|12142.69|12142.69|12142.69|12142.69|12142.69|12142.69|12142.69|12142.69|0
1632311660000|2021-09-22 11:54:20|12142.82|12142.82|12142.95|12142.95|12142.95|12142.95|12142.82|12142.82|0
1632311670000|2021-09-22 11:54:30|12140.94|12140.94|12141.1|12141.1|12141.1|12141.1|12140.94|12140.94|0
1632311680000|2021-09-22 11:54:40|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|0
1632311720000|2021-09-22 11:55:20|12141.9|12141.9|12141.9|12141.9|12141.9|12141.9|12141.9|12141.9|0
1632311740000|2021-09-22 11:55:40|12141.86|12141.86|12141.86|12141.86|12141.86|12141.86|12141.86|12141.86|0
1632311750000|2021-09-22 11:55:50|12142|12142|12140.67|12140.67|12142|12142|12140.67|12140.67|0
1632311760000|2021-09-22 11:56:00|12140.81|12140.81|12140.59|12140.59|12140.81|12140.81|12140.59|12140.59|0
1632311770000|2021-09-22 11:56:10|12140.26|12140.26|12139.48|12139.48|12140.26|12140.26|12138.25|12138.25|0
1632311790000|2021-09-22 11:56:30|12139.07|12139.07|12138.86|12138.86|12139.07|12139.07|12138.86|12138.86|0
1632311800000|2021-09-22 11:56:40|12138.59|12138.59|12138.59|12138.59|12138.59|12138.59|12138.59|12138.59|0
1632311810000|2021-09-22 11:56:50|12138.81|12138.81|12138.81|12138.81|12138.81|12138.81|12138.81|12138.81|0
1632311850000|2021-09-22 11:57:30|12137.81|12137.81|12137.81|12137.81|12137.81|12137.81|12137.81|12137.81|0
1632311860000|2021-09-22 11:57:40|12138.02|12138.02|12138.02|12138.02|12138.02|12138.02|12138.02|12138.02|0
1632311870000|2021-09-22 11:57:50|12137.24|12137.24|12135.52|12135.52|12137.24|12137.24|12135.52|12135.52|0
1632311880000|2021-09-22 11:58:00|12135.44|12135.44|12135.46|12135.46|12135.46|12135.46|12135.44|12135.44|0
1632311900000|2021-09-22 11:58:20|12135.82|12135.82|12135.97|12135.97|12135.97|12135.97|12135.56|12135.56|0
1632311910000|2021-09-22 11:58:30|12136.38|12136.38|12136.38|12136.38|12136.38|12136.38|12136.38|12136.38|0
1632311930000|2021-09-22 11:58:50|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|12136.3|0
1632311960000|2021-09-22 11:59:20|12135.07|12135.07|12135.07|12135.07|12135.07|12135.07|12135.07|12135.07|0
1632311970000|2021-09-22 11:59:30|12134.72|12134.72|12132.3|12132.3|12134.72|12134.72|12132.3|12132.3|0
1632311980000|2021-09-22 11:59:40|12131.29|12131.29|12129.58|12129.58|12131.29|12131.29|12129.58|12129.58|0
1632311990000|2021-09-22 11:59:50|12129.49|12129.49|12126.36|12126.36|12129.49|12129.49|12126.15|12126.15|0
1632312000000|2021-09-22 12:00:00|12127.59|12127.59|12127.42|12127.42|12127.59|12127.59|12127.42|12127.42|0
1632312020000|2021-09-22 12:00:20|12127.77|12127.77|12128.28|12128.28|12128.28|12128.28|12127.77|12127.77|0
1632312030000|2021-09-22 12:00:30|12130.29|12130.29|12130.29|12130.29|12130.29|12130.29|12130.29|12130.29|0
1632312040000|2021-09-22 12:00:40|12131.52|12131.52|12131.52|12131.52|12131.52|12131.52|12131.52|12131.52|0
1632312050000|2021-09-22 12:00:50|12131.09|12131.09|12131.09|12131.09|12131.09|12131.09|12131.09|12131.09|0
1632312060000|2021-09-22 12:01:00|12132.32|12132.32|12132.32|12132.32|12132.32|12132.32|12132.32|12132.32|0
1632312070000|2021-09-22 12:01:10|12132.5|12132.5|12132.5|12132.5|12132.5|12132.5|12132.5|12132.5|0
1632312080000|2021-09-22 12:01:20|12132.67|12132.67|12132.67|12132.67|12132.67|12132.67|12132.67|12132.67|0
1632312090000|2021-09-22 12:01:30|12132.83|12132.83|12132.83|12132.83|12132.83|12132.83|12132.83|12132.83|0
1632312100000|2021-09-22 12:01:40|12132.91|12132.91|12132.99|12132.99|12132.99|12132.99|12132.91|12132.91|0
1632312110000|2021-09-22 12:01:50|12133.07|12133.07|12134.08|12134.08|12134.08|12134.08|12133.07|12133.07|0
1632312140000|2021-09-22 12:02:20|12134.29|12134.29|12134.29|12134.29|12134.29|12134.29|12134.29|12134.29|0
1632312150000|2021-09-22 12:02:30|12135.3|12135.3|12137.71|12137.71|12137.71|12137.71|12135.3|12135.3|0
1632312160000|2021-09-22 12:02:40|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|12137.88|0
1632312170000|2021-09-22 12:02:50|12138.1|12138.1|12138.1|12138.1|12138.1|12138.1|12138.1|12138.1|0
1632312180000|2021-09-22 12:03:00|12138.27|12138.27|12139.28|12139.28|12139.28|12139.28|12138.27|12138.27|0
1632312210000|2021-09-22 12:03:30|12138.27|12138.27|12138.27|12138.27|12138.27|12138.27|12138.27|12138.27|0
1632312250000|2021-09-22 12:04:10|12137.86|12137.86|12136.86|12136.86|12137.86|12137.86|12135.85|12135.85|0
1632312260000|2021-09-22 12:04:20|12135.85|12135.85|12135.85|12135.85|12135.85|12135.85|12135.85|12135.85|0
1632312270000|2021-09-22 12:04:30|12135.93|12135.93|12135.93|12135.93|12135.93|12135.93|12135.93|12135.93|0
1632312290000|2021-09-22 12:04:50|12134.93|12134.93|12134.93|12134.93|12134.93|12134.93|12134.93|12134.93|0
1632312310000|2021-09-22 12:05:10|12135.01|12135.01|12135.01|12135.01|12135.01|12135.01|12135.01|12135.01|0
1632312330000|2021-09-22 12:05:30|12136.01|12136.01|12137.4|12137.4|12137.4|12137.4|12136.01|12136.01|0
1632312440000|2021-09-22 12:07:20|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|0
1632312530000|2021-09-22 12:08:50|12138.22|12138.22|12137.9|12137.9|12138.22|12138.22|12137.9|12137.9|0
1632312540000|2021-09-22 12:09:00|12137.49|12137.49|12137.49|12137.49|12137.49|12137.49|12137.49|12137.49|0
1632312570000|2021-09-22 12:09:30|12137.76|12137.76|12137.76|12137.76|12137.76|12137.76|12137.76|12137.76|0
1632312580000|2021-09-22 12:09:40|12137.68|12137.68|12137.82|12137.82|12137.89|12137.89|12137.68|12137.68|0
1632312660000|2021-09-22 12:11:00|12138.83|12138.83|12138.83|12138.83|12138.83|12138.83|12138.83|12138.83|0
1632312700000|2021-09-22 12:11:40|12139.34|12139.34|12139.34|12139.34|12139.34|12139.34|12139.34|12139.34|0
1632312710000|2021-09-22 12:11:50|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|0
1632312750000|2021-09-22 12:12:30|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|0
1632312760000|2021-09-22 12:12:40|12141.63|12141.63|12141.63|12141.63|12141.63|12141.63|12141.63|12141.63|0
1632312770000|2021-09-22 12:12:50|12141.85|12141.85|12141.85|12141.85|12141.85|12141.85|12141.85|12141.85|0
1632312790000|2021-09-22 12:13:10|12142.37|12142.37|12142.88|12142.88|12142.88|12142.88|12142.37|12142.37|0
1632312840000|2021-09-22 12:14:00|12142.67|12142.67|12142.67|12142.67|12142.67|12142.67|12142.67|12142.67|0
1632312870000|2021-09-22 12:14:30|12143.67|12143.67|12143.67|12143.67|12143.67|12143.67|12143.67|12143.67|0
1632312890000|2021-09-22 12:14:50|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|12144.08|0
1632312900000|2021-09-22 12:15:00|12144.24|12144.24|12144.24|12144.24|12144.24|12144.24|12144.24|12144.24|0
1632312910000|2021-09-22 12:15:10|12143.24|12143.24|12143.24|12143.24|12143.24|12143.24|12143.24|12143.24|0
1632312920000|2021-09-22 12:15:20|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|0
1632312960000|2021-09-22 12:16:00|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|0
1632312970000|2021-09-22 12:16:10|12143.27|12143.27|12143.27|12143.27|12143.27|12143.27|12143.27|12143.27|0
1632313020000|2021-09-22 12:17:00|12143.49|12143.49|12143.49|12143.49|12143.49|12143.49|12143.49|12143.49|0
1632313050000|2021-09-22 12:17:30|12144.72|12144.72|12144.72|12144.72|12144.72|12144.72|12144.72|12144.72|0
1632313070000|2021-09-22 12:17:50|12144.98|12144.98|12144.98|12144.98|12144.98|12144.98|12144.98|12144.98|0
1632313080000|2021-09-22 12:18:00|12145.39|12145.39|12145.8|12145.8|12145.8|12145.8|12145.39|12145.39|0
1632313090000|2021-09-22 12:18:10|12146.03|12146.03|12147.25|12147.25|12147.25|12147.25|12146.03|12146.03|0
1632313100000|2021-09-22 12:18:20|12147.42|12147.42|12146.4|12146.4|12147.42|12147.42|12146.01|12146.01|0
1632313110000|2021-09-22 12:18:30|12146.75|12146.75|12146.75|12146.75|12146.75|12146.75|12146.75|12146.75|0
1632313120000|2021-09-22 12:18:40|12147.16|12147.16|12146.75|12146.75|12147.16|12147.16|12146.75|12146.75|0
1632313200000|2021-09-22 12:20:00|12147.76|12147.76|12147.76|12147.76|12147.76|12147.76|12147.76|12147.76|0
1632313210000|2021-09-22 12:20:10|12147.49|12147.49|12147.49|12147.49|12147.49|12147.49|12147.49|12147.49|0
1632313230000|2021-09-22 12:20:30|12147.7|12147.7|12148.11|12148.11|12148.11|12148.11|12147.7|12147.7|0
1632313240000|2021-09-22 12:20:40|12147.9|12147.9|12148.9|12148.9|12148.9|12148.9|12147.9|12147.9|0
1632313270000|2021-09-22 12:21:10|12149.12|12149.12|12149.12|12149.12|12149.12|12149.12|12149.12|12149.12|0
1632313290000|2021-09-22 12:21:30|12150.12|12150.12|12150.12|12150.12|12150.12|12150.12|12150.12|12150.12|0
1632313310000|2021-09-22 12:21:50|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|0
1632313320000|2021-09-22 12:22:00|12150.63|12150.63|12150.63|12150.63|12150.63|12150.63|12150.63|12150.63|0
1632313340000|2021-09-22 12:22:20|12151.33|12151.33|12152.75|12152.75|12152.75|12152.75|12151.33|12151.33|0
1632313350000|2021-09-22 12:22:30|12153.4|12153.4|12155.08|12155.08|12155.08|12155.08|12153.4|12153.4|0
1632313360000|2021-09-22 12:22:40|12155.43|12155.43|12154.91|12154.91|12155.43|12155.43|12154.91|12154.91|0
1632313370000|2021-09-22 12:22:50|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|0
1632313380000|2021-09-22 12:23:00|12154.99|12154.99|12155.99|12155.99|12155.99|12155.99|12154.99|12154.99|0
1632313400000|2021-09-22 12:23:20|12154.99|12154.99|12154.99|12154.99|12154.99|12154.99|12154.99|12154.99|0
1632313420000|2021-09-22 12:23:40|12155.99|12155.99|12157.49|12157.49|12157.49|12157.49|12155.99|12155.99|0
1632313440000|2021-09-22 12:24:00|12157.71|12157.71|12157.84|12157.84|12157.84|12157.84|12157.71|12157.71|0
1632313450000|2021-09-22 12:24:10|12156.83|12156.83|12155.42|12155.42|12156.83|12156.83|12155.07|12155.07|0
1632313460000|2021-09-22 12:24:20|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|12155.78|0
1632313470000|2021-09-22 12:24:30|12156.04|12156.04|12156.04|12156.04|12156.04|12156.04|12156.04|12156.04|0
1632313480000|2021-09-22 12:24:40|12157.05|12157.05|12157.05|12157.05|12157.05|12157.05|12157.05|12157.05|0
1632313490000|2021-09-22 12:24:50|12156.83|12156.83|12156.83|12156.83|12156.83|12156.83|12156.83|12156.83|0
1632313500000|2021-09-22 12:25:00|12156.91|12156.91|12156.91|12156.91|12156.91|12156.91|12156.91|12156.91|0
1632313530000|2021-09-22 12:25:30|12157.29|12157.29|12157.29|12157.29|12157.29|12157.29|12157.29|12157.29|0
1632313610000|2021-09-22 12:26:50|12156.93|12156.93|12154.57|12154.57|12156.93|12156.93|12154.57|12154.57|0
1632313630000|2021-09-22 12:27:10|12154.92|12154.92|12154.92|12154.92|12154.92|12154.92|12154.92|12154.92|0
1632313650000|2021-09-22 12:27:30|12154.66|12154.66|12154.39|12154.39|12154.66|12154.66|12154.39|12154.39|0
1632313670000|2021-09-22 12:27:50|12154.74|12154.74|12154.96|12154.96|12154.96|12154.96|12154.74|12154.74|0
1632313710000|2021-09-22 12:28:30|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|0
1632313730000|2021-09-22 12:28:50|12153.38|12153.38|12153.38|12153.38|12153.38|12153.38|12153.38|12153.38|0
1632313760000|2021-09-22 12:29:20|12153.78|12153.78|12153.94|12153.94|12153.94|12153.94|12153.78|12153.78|0
1632313770000|2021-09-22 12:29:30|12153.78|12153.78|12153.78|12153.78|12153.78|12153.78|12153.78|12153.78|0
1632313780000|2021-09-22 12:29:40|12153.94|12153.94|12153.94|12153.94|12153.94|12153.94|12153.94|12153.94|0
1632313790000|2021-09-22 12:29:50|12154.94|12154.94|12154.68|12154.68|12154.94|12154.94|12154.68|12154.68|0
1632313800000|2021-09-22 12:30:00|12155.03|12155.03|12153.62|12153.62|12155.03|12155.03|12153.62|12153.62|0
1632313810000|2021-09-22 12:30:10|12153.78|12153.78|12153.78|12153.78|12153.78|12153.78|12153.78|12153.78|0
1632313820000|2021-09-22 12:30:20|12154.19|12154.19|12154.19|12154.19|12154.19|12154.19|12154.19|12154.19|0
1632313830000|2021-09-22 12:30:30|12154.62|12154.62|12154.62|12154.62|12154.62|12154.62|12154.62|12154.62|0
1632313840000|2021-09-22 12:30:40|12154.84|12154.84|12155.06|12155.06|12155.06|12155.06|12154.84|12154.84|0
1632313850000|2021-09-22 12:30:50|12157.07|12157.07|12157.07|12157.07|12157.07|12157.07|12157.07|12157.07|0
1632313860000|2021-09-22 12:31:00|12156.85|12156.85|12156.85|12156.85|12156.85|12156.85|12156.85|12156.85|0
1632313870000|2021-09-22 12:31:10|12157.61|12157.61|12157.61|12157.61|12157.61|12157.61|12157.61|12157.61|0
1632313880000|2021-09-22 12:31:20|12158.62|12158.62|12159.98|12159.98|12159.98|12159.98|12158.62|12158.62|0
1632313920000|2021-09-22 12:32:00|12160.32|12160.32|12160.62|12160.62|12160.62|12160.62|12160.32|12160.32|0
1632313930000|2021-09-22 12:32:10|12161.63|12161.63|12161.47|12161.47|12161.63|12161.63|12161.47|12161.47|0
1632313940000|2021-09-22 12:32:20|12161.31|12161.31|12161.31|12161.31|12161.31|12161.31|12161.31|12161.31|0
1632313950000|2021-09-22 12:32:30|12160.87|12160.87|12160.87|12160.87|12160.87|12160.87|12160.87|12160.87|0
1632313990000|2021-09-22 12:33:10|12161.31|12161.31|12161.31|12161.31|12161.31|12161.31|12161.31|12161.31|0
1632314000000|2021-09-22 12:33:20|12159.3|12159.3|12160.3|12160.3|12160.3|12160.3|12159.3|12159.3|0
1632314010000|2021-09-22 12:33:30|12159.95|12159.95|12159.18|12159.18|12159.95|12159.95|12159.18|12159.18|0
1632314030000|2021-09-22 12:33:50|12160.19|12160.19|12161.19|12161.19|12161.19|12161.19|12160.19|12160.19|0
1632314040000|2021-09-22 12:34:00|12160.19|12160.19|12160.19|12160.19|12160.19|12160.19|12160.19|12160.19|0
1632314070000|2021-09-22 12:34:30|12160.35|12160.35|12160.43|12160.43|12160.43|12160.43|12160.35|12160.35|0
1632314090000|2021-09-22 12:34:50|12161.43|12161.43|12162.43|12162.43|12162.43|12162.43|12161.43|12161.43|0
1632314100000|2021-09-22 12:35:00|12162.6|12162.6|12165.38|12165.38|12165.38|12165.38|12162.6|12162.6|0
1632314120000|2021-09-22 12:35:20|12165.59|12165.59|12164.94|12164.94|12165.72|12165.72|12164.7|12164.7|0
1632314130000|2021-09-22 12:35:30|12165.18|12165.18|12165.18|12165.18|12165.44|12165.44|12165.18|12165.18|0
1632314150000|2021-09-22 12:35:50|12164.47|12164.47|12164.47|12164.47|12164.47|12164.47|12164.47|12164.47|0
1632314160000|2021-09-22 12:36:00|12164.78|12164.78|12164.93|12164.93|12164.93|12164.93|12164.78|12164.78|0
1632314180000|2021-09-22 12:36:20|12165.34|12165.34|12165.34|12165.34|12165.34|12165.34|12165.34|12165.34|0
1632314190000|2021-09-22 12:36:30|12164.98|12164.98|12165.34|12165.34|12165.34|12165.34|12164.98|12164.98|0
1632314210000|2021-09-22 12:36:50|12165.75|12165.75|12165.75|12165.75|12166.16|12166.16|12165.75|12165.75|0
1632314220000|2021-09-22 12:37:00|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|0
1632314250000|2021-09-22 12:37:30|12163.74|12163.74|12165.1|12165.1|12165.1|12165.1|12163.74|12163.74|0
1632314300000|2021-09-22 12:38:20|12164.69|12164.69|12164.69|12164.69|12164.69|12164.69|12164.69|12164.69|0
1632314320000|2021-09-22 12:38:40|12165.92|12165.92|12167.62|12167.62|12167.93|12167.93|12165.92|12165.92|0
1632314330000|2021-09-22 12:38:50|12167.47|12167.47|12167.47|12167.47|12167.47|12167.47|12167.47|12167.47|0
1632314340000|2021-09-22 12:39:00|12167.62|12167.62|12167.47|12167.47|12167.62|12167.62|12167.47|12167.47|0
1632314350000|2021-09-22 12:39:10|12167.11|12167.11|12168.39|12168.39|12168.39|12168.39|12167.11|12167.11|0
1632314360000|2021-09-22 12:39:20|12171.4|12171.4|12171.4|12171.4|12171.4|12171.4|12171.4|12171.4|0
1632314370000|2021-09-22 12:39:30|12172.16|12172.16|12172.52|12172.52|12172.52|12172.52|12172.16|12172.16|0
1632314380000|2021-09-22 12:39:40|12172.92|12172.92|12172.57|12172.57|12172.92|12172.92|12172.57|12172.57|0
1632314400000|2021-09-22 12:40:00|12172.22|12172.22|12172.22|12172.22|12172.22|12172.22|12172.22|12172.22|0
1632314430000|2021-09-22 12:40:30|12172.48|12172.48|12173.02|12173.02|12173.02|12173.02|12172.48|12172.48|0
1632314440000|2021-09-22 12:40:40|12173.36|12173.36|12173.36|12173.36|12174.36|12174.36|12173.36|12173.36|0
1632314460000|2021-09-22 12:41:00|12174.36|12174.36|12174.36|12174.36|12174.36|12174.36|12174.36|12174.36|0
1632314470000|2021-09-22 12:41:10|12174.74|12174.74|12174.85|12174.85|12175.01|12175.01|12174.74|12174.74|0
1632314500000|2021-09-22 12:41:40|12175.85|12175.85|12175.85|12175.85|12175.85|12175.85|12175.85|12175.85|0
1632314520000|2021-09-22 12:42:00|12176.26|12176.26|12176.26|12176.26|12176.26|12176.26|12176.26|12176.26|0
1632314540000|2021-09-22 12:42:20|12175.26|12175.26|12174.35|12174.35|12175.36|12175.36|12174.35|12174.35|0
1632314600000|2021-09-22 12:43:20|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|0
1632314620000|2021-09-22 12:43:40|12175.71|12175.71|12176.23|12176.23|12176.23|12176.23|12175.71|12175.71|0
1632314640000|2021-09-22 12:44:00|12177.23|12177.23|12177.23|12177.23|12177.23|12177.23|12177.23|12177.23|0
1632314680000|2021-09-22 12:44:40|12177.66|12177.66|12177.88|12177.88|12177.88|12177.88|12177.66|12177.66|0
1632314700000|2021-09-22 12:45:00|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|0
1632314710000|2021-09-22 12:45:10|12177.09|12177.09|12177.09|12177.09|12177.09|12177.09|12177.09|12177.09|0
1632314720000|2021-09-22 12:45:20|12177.24|12177.24|12177.24|12177.24|12177.24|12177.24|12177.24|12177.24|0
1632314760000|2021-09-22 12:46:00|12178.25|12178.25|12179.25|12179.25|12179.25|12179.25|12178.25|12178.25|0
1632314770000|2021-09-22 12:46:10|12178.84|12178.84|12179.25|12179.25|12179.25|12179.25|12178.84|12178.84|0
1632314810000|2021-09-22 12:46:50|12179.66|12179.66|12179.66|12179.66|12179.66|12179.66|12179.66|12179.66|0
1632314820000|2021-09-22 12:47:00|12179.4|12179.4|12178.99|12178.99|12179.4|12179.4|12178.99|12178.99|0
1632314840000|2021-09-22 12:47:20|12179.99|12179.99|12179.99|12179.99|12179.99|12179.99|12179.99|12179.99|0
1632314850000|2021-09-22 12:47:30|12178.99|12178.99|12178.47|12178.47|12180.22|12180.22|12178.47|12178.47|0
1632314880000|2021-09-22 12:48:00|12178.32|12178.32|12178.32|12178.32|12178.32|12178.32|12178.32|12178.32|0
1632314900000|2021-09-22 12:48:20|12178.16|12178.16|12178.16|12178.16|12178.16|12178.16|12178.16|12178.16|0
1632314920000|2021-09-22 12:48:40|12178.32|12178.32|12178.32|12178.32|12178.32|12178.32|12178.16|12178.16|0
1632314940000|2021-09-22 12:49:00|12180.32|12180.32|12179.73|12179.73|12180.32|12180.32|12179.32|12179.32|0
1632314960000|2021-09-22 12:49:20|12179.57|12179.57|12179.57|12179.57|12179.73|12179.73|12179.57|12179.57|0
1632315000000|2021-09-22 12:50:00|12179.36|12179.36|12179.36|12179.36|12179.36|12179.36|12179.36|12179.36|0
1632315010000|2021-09-22 12:50:10|12179.44|12179.44|12179.44|12179.44|12179.44|12179.44|12179.44|12179.44|0
1632315050000|2021-09-22 12:50:50|12179.65|12179.65|12182.47|12182.47|12182.47|12182.47|12179.65|12179.65|0
1632315060000|2021-09-22 12:51:00|12182.68|12182.68|12182.9|12182.9|12182.9|12182.9|12182.68|12182.68|0
1632315070000|2021-09-22 12:51:10|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|0
1632315080000|2021-09-22 12:51:20|12184.12|12184.12|12184.12|12184.12|12184.12|12184.12|12184.12|12184.12|0
1632315090000|2021-09-22 12:51:30|12184.29|12184.29|12184.29|12184.29|12184.29|12184.29|12184.29|12184.29|0
1632315100000|2021-09-22 12:51:40|12184.12|12184.12|12184.11|12184.11|12184.27|12184.27|12184.11|12184.11|0
1632315110000|2021-09-22 12:51:50|12184.03|12184.03|12183.98|12183.98|12184.03|12184.03|12183.88|12183.88|0
1632315120000|2021-09-22 12:52:00|12183.84|12183.84|12183.12|12183.12|12183.84|12183.84|12183.12|12183.12|0
1632315130000|2021-09-22 12:52:10|12182.95|12182.95|12182.95|12182.95|12182.95|12182.95|12182.95|12182.95|0
1632315160000|2021-09-22 12:52:40|12183.95|12183.95|12184.96|12184.96|12184.96|12184.96|12183.95|12183.95|0
1632315200000|2021-09-22 12:53:20|12184.79|12184.79|12184.79|12184.79|12184.79|12184.79|12184.79|12184.79|0
1632315210000|2021-09-22 12:53:30|12185.19|12185.19|12185.19|12185.19|12185.19|12185.19|12185.19|12185.19|0
1632315270000|2021-09-22 12:54:30|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|0
1632315280000|2021-09-22 12:54:40|12186.83|12186.83|12188.1|12188.1|12188.1|12188.1|12186.83|12186.83|0
1632315290000|2021-09-22 12:54:50|12188.51|12188.51|12188.51|12188.51|12188.51|12188.51|12188.51|12188.51|0
1632315300000|2021-09-22 12:55:00|12188.35|12188.35|12187.35|12187.35|12188.35|12188.35|12187.35|12187.35|0
1632315320000|2021-09-22 12:55:20|12188.35|12188.35|12188.35|12188.35|12188.35|12188.35|12188.35|12188.35|0
1632315340000|2021-09-22 12:55:40|12188.59|12188.59|12189|12189|12189|12189|12188.59|12188.59|0
1632315360000|2021-09-22 12:56:00|12188.59|12188.59|12188.59|12188.59|12188.59|12188.59|12188.59|12188.59|0
1632315370000|2021-09-22 12:56:10|12188.32|12188.32|12186.32|12186.32|12188.32|12188.32|12186.32|12186.32|0
1632315380000|2021-09-22 12:56:20|12185.31|12185.31|12185.31|12185.31|12185.31|12185.31|12185.31|12185.31|0
1632315390000|2021-09-22 12:56:30|12184.9|12184.9|12184.9|12184.9|12184.9|12184.9|12184.9|12184.9|0
1632315410000|2021-09-22 12:56:50|12185.26|12185.26|12186.8|12186.8|12187.29|12187.29|12185.26|12185.26|0
1632315420000|2021-09-22 12:57:00|12186.89|12186.89|12186.02|12186.02|12186.89|12186.89|12185.66|12185.66|0
1632315430000|2021-09-22 12:57:10|12186.19|12186.19|12186.54|12186.54|12186.54|12186.54|12186.19|12186.19|0
1632315440000|2021-09-22 12:57:20|12186.39|12186.39|12186.62|12186.62|12186.62|12186.62|12186.15|12186.15|0
1632315460000|2021-09-22 12:57:40|12186.77|12186.77|12186.77|12186.77|12186.77|12186.77|12186.77|12186.77|0
1632315470000|2021-09-22 12:57:50|12187.78|12187.78|12188.78|12188.78|12188.78|12188.78|12187.78|12187.78|0
1632315480000|2021-09-22 12:58:00|12189|12189|12189.13|12189.13|12189.13|12189.13|12189|12189|0
1632315490000|2021-09-22 12:58:10|12188.66|12188.66|12186.65|12186.65|12188.66|12188.66|12186.65|12186.65|0
1632315500000|2021-09-22 12:58:20|12187.06|12187.06|12187.06|12187.06|12187.06|12187.06|12187.06|12187.06|0
1632315510000|2021-09-22 12:58:30|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|0
1632315530000|2021-09-22 12:58:50|12187.29|12187.29|12187.29|12187.29|12187.29|12187.29|12187.29|12187.29|0
1632315540000|2021-09-22 12:59:00|12188.29|12188.29|12190.3|12190.3|12190.3|12190.3|12188.29|12188.29|0
1632315550000|2021-09-22 12:59:10|12190.13|12190.13|12190.13|12190.13|12190.13|12190.13|12190.13|12190.13|0
1632315560000|2021-09-22 12:59:20|12189.78|12189.78|12189.78|12189.78|12189.78|12189.78|12189.78|12189.78|0
1632315580000|2021-09-22 12:59:40|12189.99|12189.99|12189.99|12189.99|12189.99|12189.99|12189.99|12189.99|0
1632315610000|2021-09-22 13:00:10|12190.07|12190.07|12190.07|12190.07|12190.07|12190.07|12190.07|12190.07|0
1632315630000|2021-09-22 13:00:30|12190.29|12190.29|12190.29|12190.29|12190.29|12190.29|12190.29|12190.29|0
1632315640000|2021-09-22 13:00:40|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|0
1632315650000|2021-09-22 13:00:50|12189.26|12189.26|12189.26|12189.26|12189.26|12189.26|12189.26|12189.26|0
1632315660000|2021-09-22 13:01:00|12189.04|12189.04|12189.04|12189.04|12189.04|12189.04|12189.04|12189.04|0
1632315670000|2021-09-22 13:01:10|12189.27|12189.27|12188.08|12188.08|12189.27|12189.27|12188.08|12188.08|0
1632315680000|2021-09-22 13:01:20|12187.26|12187.26|12187.26|12187.26|12187.26|12187.26|12187.26|12187.26|0
1632315690000|2021-09-22 13:01:30|12186.84|12186.84|12186.84|12186.84|12186.84|12186.84|12186.84|12186.84|0
1632315720000|2021-09-22 13:02:00|12186.6|12186.6|12186.6|12186.6|12186.6|12186.6|12186.6|12186.6|0
1632315750000|2021-09-22 13:02:30|12187.6|12187.6|12187.96|12187.96|12187.96|12187.96|12187.6|12187.6|0
1632315760000|2021-09-22 13:02:40|12187.74|12187.74|12187.74|12187.74|12187.74|12187.74|12187.74|12187.74|0
1632315770000|2021-09-22 13:02:50|12188.56|12188.56|12188.39|12188.39|12188.56|12188.56|12188.39|12188.39|0
1632315780000|2021-09-22 13:03:00|12188.8|12188.8|12188.8|12188.8|12188.8|12188.8|12188.8|12188.8|0
1632315790000|2021-09-22 13:03:10|12190.51|12190.51|12190.51|12190.51|12190.51|12190.51|12190.51|12190.51|0
1632315800000|2021-09-22 13:03:20|12190.92|12190.92|12190.92|12190.92|12190.92|12190.92|12190.92|12190.92|0
1632315810000|2021-09-22 13:03:30|12191.19|12191.19|12192.89|12192.89|12192.89|12192.89|12191.19|12191.19|0
1632315820000|2021-09-22 13:03:40|12193.1|12193.1|12192.86|12192.86|12193.1|12193.1|12192.86|12192.86|0
1632315840000|2021-09-22 13:04:00|12192.65|12192.65|12192.65|12192.65|12192.65|12192.65|12192.65|12192.65|0
1632315860000|2021-09-22 13:04:20|12192.24|12192.24|12192.45|12192.45|12192.45|12192.45|12192.24|12192.24|0
1632315880000|2021-09-22 13:04:40|12192.61|12192.61|12192.18|12192.18|12192.61|12192.61|12192.18|12192.18|0
1632315890000|2021-09-22 13:04:50|12191.94|12191.94|12191.94|12191.94|12191.94|12191.94|12191.94|12191.94|0
1632315900000|2021-09-22 13:05:00|12191.72|12191.72|12191.72|12191.72|12191.72|12191.72|12191.72|12191.72|0
1632315950000|2021-09-22 13:05:50|12190.49|12190.49|12190.49|12190.49|12190.49|12190.49|12190.49|12190.49|0
1632315960000|2021-09-22 13:06:00|12191.72|12191.72|12191.94|12191.94|12191.94|12191.94|12191.72|12191.72|0
1632315970000|2021-09-22 13:06:10|12192.35|12192.35|12192.13|12192.13|12192.35|12192.35|12192.13|12192.13|0
1632315990000|2021-09-22 13:06:30|12191.92|12191.92|12191.92|12191.92|12191.92|12191.92|12191.92|12191.92|0
1632316000000|2021-09-22 13:06:40|12190.69|12190.69|12193.15|12193.15|12193.15|12193.15|12190.69|12190.69|0
1632316010000|2021-09-22 13:06:50|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|0
1632316030000|2021-09-22 13:07:10|12193.2|12193.2|12193.2|12193.2|12193.2|12193.2|12193.2|12193.2|0
1632316040000|2021-09-22 13:07:20|12192.55|12192.55|12192.55|12192.55|12192.55|12192.55|12192.55|12192.55|0
1632316060000|2021-09-22 13:07:40|12191.32|12191.32|12191.32|12191.32|12191.32|12191.32|12191.32|12191.32|0
1632316070000|2021-09-22 13:07:50|12191.08|12191.08|12191.08|12191.08|12191.08|12191.08|12191.08|12191.08|0
1632316080000|2021-09-22 13:08:00|12191.49|12191.49|12191.49|12191.49|12191.49|12191.49|12191.49|12191.49|0
1632316090000|2021-09-22 13:08:10|12190.48|12190.48|12190.14|12190.14|12190.48|12190.48|12189.13|12189.13|0
1632316100000|2021-09-22 13:08:20|12190.12|12190.12|12190.12|12190.12|12190.12|12190.12|12190.12|12190.12|0
1632316110000|2021-09-22 13:08:30|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|0
1632316160000|2021-09-22 13:09:20|12189.8|12189.8|12189.8|12189.8|12189.8|12189.8|12189.8|12189.8|0
1632316200000|2021-09-22 13:10:00|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|0
1632316210000|2021-09-22 13:10:10|12190.2|12190.2|12190.2|12190.2|12190.2|12190.2|12190.2|12190.2|0
1632316240000|2021-09-22 13:10:40|12190.28|12190.28|12196.29|12196.29|12196.29|12196.29|12190.2|12190.2|0
1632316250000|2021-09-22 13:10:50|12196.44|12196.44|12197.45|12197.45|12197.45|12197.45|12196.29|12196.29|0
1632316260000|2021-09-22 13:11:00|12195.44|12195.44|12195.44|12195.44|12195.44|12195.44|12194.43|12194.43|0
1632316290000|2021-09-22 13:11:30|12195.36|12195.36|12195.28|12195.28|12195.36|12195.36|12195.28|12195.28|0
1632316310000|2021-09-22 13:11:50|12195.19|12195.19|12195.19|12195.19|12195.32|12195.32|12195.19|12195.19|0
1632316320000|2021-09-22 13:12:00|12192.17|12192.17|12187.8|12187.8|12192.87|12192.87|12186.8|12186.8|0
1632316330000|2021-09-22 13:12:10|12188.81|12188.81|12191.82|12191.82|12191.82|12191.82|12188.81|12188.81|0
1632316340000|2021-09-22 13:12:20|12191.87|12191.87|12192.87|12192.87|12192.87|12192.87|12191.87|12191.87|0
1632316350000|2021-09-22 13:12:30|12193.88|12193.88|12191.87|12191.87|12193.88|12193.88|12191.87|12191.87|0
1632316360000|2021-09-22 13:12:40|12192.87|12192.87|12192.92|12192.92|12193.03|12193.03|12192.87|12192.87|0
1632316370000|2021-09-22 13:12:50|12190.92|12190.92|12190.92|12190.92|12191.92|12191.92|12190.92|12190.92|0
1632316380000|2021-09-22 13:13:00|12191.07|12191.07|12191.07|12191.07|12191.07|12191.07|12191.07|12191.07|0
1632316400000|2021-09-22 13:13:20|12192.08|12192.08|12190.07|12190.07|12192.08|12192.08|12190.07|12190.07|0
1632316410000|2021-09-22 13:13:30|12189.64|12189.64|12189.64|12189.64|12189.64|12189.64|12189.64|12189.64|0
1632316420000|2021-09-22 13:13:40|12189.42|12189.42|12189.42|12189.42|12189.42|12189.42|12189.42|12189.42|0
1632316430000|2021-09-22 13:13:50|12189.37|12189.37|12187.65|12187.65|12189.37|12189.37|12187.65|12187.65|0
1632316440000|2021-09-22 13:14:00|12188.01|12188.01|12187.93|12187.93|12188.36|12188.36|12187|12187|0
1632316450000|2021-09-22 13:14:10|12187.71|12187.71|12187.71|12187.71|12187.71|12187.71|12187.71|12187.71|0
1632316490000|2021-09-22 13:14:50|12187.3|12187.3|12186.52|12186.52|12187.52|12187.52|12186.52|12186.52|0
1632316500000|2021-09-22 13:15:00|12185.51|12185.51|12184.94|12184.94|12185.51|12185.51|12184.51|12184.51|0
1632316510000|2021-09-22 13:15:10|12184.74|12184.74|12185.74|12185.74|12185.74|12185.74|12184.74|12184.74|0
1632316540000|2021-09-22 13:15:40|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|12185.96|0
1632316570000|2021-09-22 13:16:10|12184.95|12184.95|12185.96|12185.96|12185.96|12185.96|12184.95|12184.95|0
1632316600000|2021-09-22 13:16:40|12184.95|12184.95|12184.95|12184.95|12184.95|12184.95|12184.95|12184.95|0
1632316620000|2021-09-22 13:17:00|12184.6|12184.6|12183.59|12183.59|12184.6|12184.6|12183.59|12183.59|0
1632316640000|2021-09-22 13:17:20|12183.24|12183.24|12183.2|12183.2|12183.24|12183.24|12183.2|12183.2|0
1632316670000|2021-09-22 13:17:50|12182.94|12182.94|12183.02|12183.02|12183.02|12183.02|12182.94|12182.94|0
1632316710000|2021-09-22 13:18:30|12183.28|12183.28|12183.28|12183.28|12183.28|12183.28|12183.28|12183.28|0
1632316720000|2021-09-22 13:18:40|12183.09|12183.09|12183.09|12183.09|12183.09|12183.09|12183.09|12183.09|0
1632316730000|2021-09-22 13:18:50|12182.83|12182.83|12182.83|12182.83|12182.83|12182.83|12182.83|12182.83|0
1632316740000|2021-09-22 13:19:00|12181.82|12181.82|12181.82|12181.82|12181.82|12181.82|12181.82|12181.82|0
1632316760000|2021-09-22 13:19:20|12181.95|12181.95|12182.31|12182.31|12182.31|12182.31|12181.95|12181.95|0
1632316770000|2021-09-22 13:19:30|12184.32|12184.32|12184.32|12184.32|12184.32|12184.32|12184.32|12184.32|0
1632316780000|2021-09-22 13:19:40|12183.31|12183.31|12183.31|12183.31|12183.31|12183.31|12183.31|12183.31|0
1632316790000|2021-09-22 13:19:50|12183.48|12183.48|12183.1|12183.1|12183.48|12183.48|12183.1|12183.1|0
1632316800000|2021-09-22 13:20:00|12183.34|12183.34|12183.34|12183.34|12183.34|12183.34|12183.34|12183.34|0
1632316810000|2021-09-22 13:20:10|12183.61|12183.61|12183.61|12183.61|12183.61|12183.61|12183.61|12183.61|0
1632316820000|2021-09-22 13:20:20|12183.2|12183.2|12184.01|12184.01|12184.01|12184.01|12183.2|12183.2|0
1632316840000|2021-09-22 13:20:40|12184.23|12184.23|12184.23|12184.23|12184.23|12184.23|12184.23|12184.23|0
1632316850000|2021-09-22 13:20:50|12184.47|12184.47|12184.39|12184.39|12184.47|12184.47|12184.39|12184.39|0
1632316890000|2021-09-22 13:21:30|12183.38|12183.38|12183.38|12183.38|12183.38|12183.38|12183.38|12183.38|0
1632316900000|2021-09-22 13:21:40|12183.25|12183.25|12183.25|12183.25|12183.25|12183.25|12183.25|12183.25|0
1632316920000|2021-09-22 13:22:00|12183.08|12183.08|12179.34|12179.34|12183.08|12183.08|12179.34|12179.34|0
1632316940000|2021-09-22 13:22:20|12180.34|12180.34|12180.34|12180.34|12180.34|12180.34|12180.34|12180.34|0
1632316970000|2021-09-22 13:22:50|12181.35|12181.35|12182.07|12182.07|12182.58|12182.58|12181.35|12181.35|0
1632316990000|2021-09-22 13:23:10|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|0
1632317000000|2021-09-22 13:23:20|12184.3|12184.3|12185.66|12185.66|12185.66|12185.66|12184.3|12184.3|0
1632317010000|2021-09-22 13:23:30|12185.93|12185.93|12185.71|12185.71|12185.93|12185.93|12185.71|12185.71|0
1632317030000|2021-09-22 13:23:50|12186.12|12186.12|12186.12|12186.12|12186.12|12186.12|12186.12|12186.12|0
1632317040000|2021-09-22 13:24:00|12187.12|12187.12|12187.12|12187.12|12187.12|12187.12|12187.12|12187.12|0
1632317060000|2021-09-22 13:24:20|12187.56|12187.56|12187.56|12187.56|12187.56|12187.56|12187.56|12187.56|0
1632317070000|2021-09-22 13:24:30|12188.37|12188.37|12188.73|12188.73|12188.73|12188.73|12188.37|12188.37|0
1632317080000|2021-09-22 13:24:40|12188.32|12188.32|12188.32|12188.32|12188.32|12188.32|12188.32|12188.32|0
1632317090000|2021-09-22 13:24:50|12187.97|12187.97|12187.97|12187.97|12187.97|12187.97|12187.97|12187.97|0
1632317100000|2021-09-22 13:25:00|12187.56|12187.56|12186.16|12186.16|12187.8|12187.8|12186.16|12186.16|0
1632317110000|2021-09-22 13:25:10|12186.4|12186.4|12186.48|12186.48|12186.48|12186.48|12186.32|12186.32|0
1632317120000|2021-09-22 13:25:20|12184.47|12184.47|12184.93|12184.93|12184.93|12184.93|12184.47|12184.47|0
1632317160000|2021-09-22 13:26:00|12184.67|12184.67|12184.4|12184.4|12184.67|12184.67|12184.4|12184.4|0
1632317170000|2021-09-22 13:26:10|12184.92|12184.92|12180.32|12180.32|12184.92|12184.92|12180.32|12180.32|0
1632317180000|2021-09-22 13:26:20|12180.15|12180.15|12178.92|12178.92|12180.15|12180.15|12178.92|12178.92|0
1632317200000|2021-09-22 13:26:40|12177.91|12177.91|12177.91|12177.91|12177.91|12177.91|12177.91|12177.91|0
1632317220000|2021-09-22 13:27:00|12176.91|12176.91|12176.91|12176.91|12176.91|12176.91|12176.91|12176.91|0
1632317230000|2021-09-22 13:27:10|12177.25|12177.25|12178.26|12178.26|12178.26|12178.26|12177.25|12177.25|0
1632317240000|2021-09-22 13:27:20|12178.02|12178.02|12178.02|12178.02|12178.02|12178.02|12178.02|12178.02|0
1632317250000|2021-09-22 13:27:30|12178.19|12178.19|12178.02|12178.02|12178.19|12178.19|12178.02|12178.02|0
1632317280000|2021-09-22 13:28:00|12179.02|12179.02|12180.03|12180.03|12180.03|12180.03|12179.02|12179.02|0
1632317290000|2021-09-22 13:28:10|12180.2|12180.2|12180.2|12180.2|12180.2|12180.2|12180.2|12180.2|0
1632317310000|2021-09-22 13:28:30|12180.37|12180.37|12180.37|12180.37|12180.37|12180.37|12180.37|12180.37|0
1632317320000|2021-09-22 13:28:40|12180.71|12180.71|12180.98|12180.98|12180.98|12180.98|12180.71|12180.71|0
1632317340000|2021-09-22 13:29:00|12181.15|12181.15|12181.15|12181.15|12181.15|12181.15|12181.15|12181.15|0
1632317350000|2021-09-22 13:29:10|12181.36|12181.36|12181.36|12181.36|12181.36|12181.36|12181.36|12181.36|0
1632317370000|2021-09-22 13:29:30|12183|12183|12183|12183|12183|12183|12183|12183|0
1632317380000|2021-09-22 13:29:40|12183.71|12183.71|12183.71|12183.71|12183.71|12183.71|12183.71|12183.71|0
1632317390000|2021-09-22 13:29:50|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|0
1632317400000|2021-09-22 13:30:00|12183.52|12183.52|12181.53|12181.53|12183.52|12183.52|12181.53|12181.53|0
1632317410000|2021-09-22 13:30:10|12181.61|12181.61|12181.19|12181.19|12181.69|12181.69|12181.19|12181.19|0
1632317420000|2021-09-22 13:30:20|12180.95|12180.95|12179.32|12179.32|12180.95|12180.95|12179.32|12179.32|0
1632317430000|2021-09-22 13:30:30|12178.92|12178.92|12178.92|12178.92|12178.92|12178.92|12178.92|12178.92|0
1632317460000|2021-09-22 13:31:00|12178.48|12178.48|12177.46|12177.46|12180.49|12180.49|12177.46|12177.46|0
1632317480000|2021-09-22 13:31:20|12177.62|12177.62|12177.7|12177.7|12177.7|12177.7|12177.62|12177.62|0
1632317490000|2021-09-22 13:31:30|12176.7|12176.7|12176.48|12176.48|12176.7|12176.7|12176.48|12176.48|0
1632317500000|2021-09-22 13:31:40|12174.47|12174.47|12174.47|12174.47|12174.47|12174.47|12174.47|12174.47|0
1632317510000|2021-09-22 13:31:50|12174.74|12174.74|12174.97|12174.97|12174.97|12174.97|12174.74|12174.74|0
1632317520000|2021-09-22 13:32:00|12175.31|12175.31|12174.87|12174.87|12175.7|12175.7|12174.7|12174.7|0
1632317530000|2021-09-22 13:32:10|12174.65|12174.65|12174.57|12174.57|12174.65|12174.65|12174.57|12174.57|0
1632317540000|2021-09-22 13:32:20|12174.71|12174.71|12177.37|12177.37|12177.37|12177.37|12174.57|12174.57|0
1632317550000|2021-09-22 13:32:30|12177.5|12177.5|12179.51|12179.51|12179.51|12179.51|12177.5|12177.5|0
1632317560000|2021-09-22 13:32:40|12178.5|12178.5|12174.16|12174.16|12178.5|12178.5|12174.16|12174.16|0
1632317570000|2021-09-22 13:32:50|12173.99|12173.99|12169.87|12169.87|12173.99|12173.99|12169.87|12169.87|0
1632317580000|2021-09-22 13:33:00|12169.74|12169.74|12171.1|12171.1|12171.1|12171.1|12169.74|12169.74|0
1632317590000|2021-09-22 13:33:10|12170.75|12170.75|12175.1|12175.1|12175.1|12175.1|12170.75|12170.75|0
1632317600000|2021-09-22 13:33:20|12175.51|12175.51|12175.87|12175.87|12175.87|12175.87|12175.51|12175.51|0
1632317610000|2021-09-22 13:33:30|12176.38|12176.38|12176.38|12176.38|12176.38|12176.38|12176.38|12176.38|0
1632317620000|2021-09-22 13:33:40|12176.89|12176.89|12176.89|12176.89|12176.89|12176.89|12176.89|12176.89|0
1632317640000|2021-09-22 13:34:00|12179.9|12179.9|12180.42|12180.42|12180.6|12180.6|12179.9|12179.9|0
1632317650000|2021-09-22 13:34:10|12179.41|12179.41|12179.61|12179.61|12179.61|12179.61|12179|12179|0
1632317660000|2021-09-22 13:34:20|12180.05|12180.05|12180.05|12180.05|12180.05|12180.05|12180.05|12180.05|0
1632317670000|2021-09-22 13:34:30|12179.97|12179.97|12179.97|12179.97|12179.97|12179.97|12179.97|12179.97|0
1632317680000|2021-09-22 13:34:40|12178.96|12178.96|12178.55|12178.55|12178.96|12178.96|12178.55|12178.55|0
1632317700000|2021-09-22 13:35:00|12178.12|12178.12|12176.14|12176.14|12178.12|12178.12|12176.14|12176.14|0
1632317720000|2021-09-22 13:35:20|12175.13|12175.13|12176.53|12176.53|12176.7|12176.7|12175.13|12175.13|0
1632317730000|2021-09-22 13:35:30|12175.3|12175.3|12174.77|12174.77|12175.3|12175.3|12174.77|12174.77|0
1632317740000|2021-09-22 13:35:40|12176|12176|12176|12176|12176|12176|12176|12176|0
1632317750000|2021-09-22 13:35:50|12177|12177|12177|12177|12177|12177|12177|12177|0
1632317760000|2021-09-22 13:36:00|12176.79|12176.79|12177.01|12177.01|12177.01|12177.01|12175.65|12175.65|0
1632317770000|2021-09-22 13:36:10|12177.17|12177.17|12176.16|12176.16|12177.17|12177.17|12176.16|12176.16|0
1632317780000|2021-09-22 13:36:20|12176.38|12176.38|12178.15|12178.15|12178.15|12178.15|12176.38|12176.38|0
1632317790000|2021-09-22 13:36:30|12178.5|12178.5|12182.49|12182.49|12182.49|12182.49|12178.5|12178.5|0
1632317800000|2021-09-22 13:36:40|12182.9|12182.9|12184.91|12184.91|12184.91|12184.91|12182.9|12182.9|0
1632317820000|2021-09-22 13:37:00|12185.34|12185.34|12185.55|12185.55|12185.55|12185.55|12185.13|12185.13|0
1632317830000|2021-09-22 13:37:10|12185.47|12185.47|12186.69|12186.69|12186.69|12186.69|12185.47|12185.47|0
1632317840000|2021-09-22 13:37:20|12186.34|12186.34|12185.8|12185.8|12186.34|12186.34|12185.63|12185.63|0
1632317850000|2021-09-22 13:37:30|12184.39|12184.39|12184.82|12184.82|12185.39|12185.39|12184.39|12184.39|0
1632317860000|2021-09-22 13:37:40|12185.18|12185.18|12184.82|12184.82|12185.18|12185.18|12184.82|12184.82|0
1632317890000|2021-09-22 13:38:10|12185.18|12185.18|12185.35|12185.35|12185.35|12185.35|12185.18|12185.18|0
1632317900000|2021-09-22 13:38:20|12185.13|12185.13|12190.3|12190.3|12190.3|12190.3|12185.13|12185.13|0
1632317910000|2021-09-22 13:38:30|12192.31|12192.31|12192.31|12192.31|12192.31|12192.31|12192.31|12192.31|0
1632317920000|2021-09-22 13:38:40|12191.95|12191.95|12188.87|12188.87|12191.95|12191.95|12188.46|12188.46|0
1632317930000|2021-09-22 13:38:50|12187.64|12187.64|12188.87|12188.87|12188.87|12188.87|12187.64|12187.64|0
1632317940000|2021-09-22 13:39:00|12188.53|12188.53|12189.53|12189.53|12189.53|12189.53|12188.53|12188.53|0
1632317950000|2021-09-22 13:39:10|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|0
1632317960000|2021-09-22 13:39:20|12189.1|12189.1|12190.58|12190.58|12190.92|12190.92|12189.1|12189.1|0
1632317970000|2021-09-22 13:39:30|12190.99|12190.99|12190.99|12190.99|12190.99|12190.99|12190.99|12190.99|0
1632317980000|2021-09-22 13:39:40|12192|12192|12192.05|12192.05|12192.57|12192.57|12192|12192|0
1632317990000|2021-09-22 13:39:50|12192.27|12192.27|12192.27|12192.27|12192.27|12192.27|12192.27|12192.27|0
1632318000000|2021-09-22 13:40:00|12191.26|12191.26|12191.26|12191.26|12191.26|12191.26|12191.26|12191.26|0
1632318010000|2021-09-22 13:40:10|12192.08|12192.08|12192.9|12192.9|12192.9|12192.9|12192.08|12192.08|0
1632318020000|2021-09-22 13:40:20|12193.11|12193.11|12193.28|12193.28|12193.28|12193.28|12193.11|12193.11|0
1632318030000|2021-09-22 13:40:30|12194.29|12194.29|12194.29|12194.29|12194.29|12194.29|12194.29|12194.29|0
1632318040000|2021-09-22 13:40:40|12195.29|12195.29|12195.29|12195.29|12195.29|12195.29|12195.29|12195.29|0
1632318070000|2021-09-22 13:41:10|12195.6|12195.6|12196.76|12196.76|12196.76|12196.76|12195.6|12195.6|0
1632318080000|2021-09-22 13:41:20|12196.55|12196.55|12196.55|12196.55|12196.55|12196.55|12196.06|12196.06|0
1632318090000|2021-09-22 13:41:30|12195.32|12195.32|12195.32|12195.32|12195.32|12195.32|12195.32|12195.32|0
1632318100000|2021-09-22 13:41:40|12195.53|12195.53|12197.54|12197.54|12197.76|12197.76|12195.53|12195.53|0
1632318110000|2021-09-22 13:41:50|12198.25|12198.25|12199.64|12199.64|12199.64|12199.64|12198.25|12198.25|0
1632318120000|2021-09-22 13:42:00|12201.65|12201.65|12201.22|12201.22|12203.04|12203.04|12201.22|12201.22|0
1632318130000|2021-09-22 13:42:10|12201.39|12201.39|12201.31|12201.31|12201.39|12201.39|12201.31|12201.31|0
1632318140000|2021-09-22 13:42:20|12202.31|12202.31|12204.55|12204.55|12204.55|12204.55|12202.31|12202.31|0
1632318150000|2021-09-22 13:42:30|12205.78|12205.78|12204.98|12204.98|12205.78|12205.78|12204.55|12204.55|0
1632318160000|2021-09-22 13:42:40|12205.98|12205.98|12205.98|12205.98|12205.98|12205.98|12205.98|12205.98|0
1632318170000|2021-09-22 13:42:50|12205.74|12205.74|12205.74|12205.74|12205.74|12205.74|12205.74|12205.74|0
1632318180000|2021-09-22 13:43:00|12205.39|12205.39|12200.66|12200.66|12205.39|12205.39|12199.66|12199.66|0
1632318190000|2021-09-22 13:43:10|12201.07|12201.07|12198.21|12198.21|12201.07|12201.07|12198.21|12198.21|0
1632318210000|2021-09-22 13:43:30|12198.13|12198.13|12194.89|12194.89|12198.13|12198.13|12194.89|12194.89|0
1632318220000|2021-09-22 13:43:40|12194.67|12194.67|12195.01|12195.01|12195.01|12195.01|12194.67|12194.67|0
1632318230000|2021-09-22 13:43:50|12195.2|12195.2|12195.2|12195.2|12195.2|12195.2|12195.2|12195.2|0
1632318240000|2021-09-22 13:44:00|12196.2|12196.2|12196.2|12196.2|12196.2|12196.2|12196.2|12196.2|0
1632318250000|2021-09-22 13:44:10|12195.98|12195.98|12196.07|12196.07|12196.07|12196.07|12195.98|12195.98|0
1632318260000|2021-09-22 13:44:20|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|0
1632318270000|2021-09-22 13:44:30|12195.48|12195.48|12195.21|12195.21|12195.48|12195.48|12195.21|12195.21|0
1632318280000|2021-09-22 13:44:40|12195.27|12195.27|12195.42|12195.42|12195.78|12195.78|12195.27|12195.27|0
1632318290000|2021-09-22 13:44:50|12195.06|12195.06|12194.79|12194.79|12195.06|12195.06|12194.79|12194.79|0
1632318310000|2021-09-22 13:45:10|12195.01|12195.01|12195.31|12195.31|12195.31|12195.31|12195.01|12195.01|0
1632318320000|2021-09-22 13:45:20|12196.31|12196.31|12196.65|12196.65|12196.65|12196.65|12196.31|12196.31|0
1632318340000|2021-09-22 13:45:40|12196.82|12196.82|12196.82|12196.82|12196.82|12196.82|12196.82|12196.82|0
1632318350000|2021-09-22 13:45:50|12196.41|12196.41|12195.72|12195.72|12196.41|12196.41|12195.41|12195.41|0
1632318370000|2021-09-22 13:46:10|12195.99|12195.99|12195.99|12195.99|12195.99|12195.99|12195.99|12195.99|0
1632318380000|2021-09-22 13:46:20|12195.82|12195.82|12196.8|12196.8|12196.8|12196.8|12195.64|12195.64|0
1632318400000|2021-09-22 13:46:40|12196.58|12196.58|12196.58|12196.58|12196.58|12196.58|12196.58|12196.58|0
1632318410000|2021-09-22 13:46:50|12196.17|12196.17|12195.22|12195.22|12196.17|12196.17|12195.15|12195.15|0
1632318420000|2021-09-22 13:47:00|12195.3|12195.3|12195.56|12195.56|12195.56|12195.56|12195.3|12195.3|0
1632318470000|2021-09-22 13:47:50|12195.97|12195.97|12196.38|12196.38|12196.38|12196.38|12195.97|12195.97|0
1632318480000|2021-09-22 13:48:00|12197.38|12197.38|12197.38|12197.38|12197.79|12197.79|12197.38|12197.38|0
1632318490000|2021-09-22 13:48:10|12197.21|12197.21|12196.91|12196.91|12197.32|12197.32|12196.91|12196.91|0
1632318500000|2021-09-22 13:48:20|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|0
1632318510000|2021-09-22 13:48:30|12198.55|12198.55|12198.96|12198.96|12198.96|12198.96|12198.55|12198.55|0
1632318520000|2021-09-22 13:48:40|12199.37|12199.37|12199.05|12199.05|12199.37|12199.37|12198.96|12198.96|0
1632318530000|2021-09-22 13:48:50|12198.54|12198.54|12198.54|12198.54|12198.54|12198.54|12198.54|12198.54|0
1632318540000|2021-09-22 13:49:00|12198.13|12198.13|12198.13|12198.13|12198.13|12198.13|12198.13|12198.13|0
1632318560000|2021-09-22 13:49:20|12198.05|12198.05|12197.92|12197.92|12198.05|12198.05|12197.92|12197.92|0
1632318570000|2021-09-22 13:49:30|12197.86|12197.86|12197.91|12197.91|12198.08|12198.08|12197.86|12197.86|0
1632318580000|2021-09-22 13:49:40|12197.84|12197.84|12197.26|12197.26|12197.84|12197.84|12197.26|12197.26|0
1632318590000|2021-09-22 13:49:50|12197.67|12197.67|12198.14|12198.14|12198.14|12198.14|12197.67|12197.67|0
1632318600000|2021-09-22 13:50:00|12197.73|12197.73|12196.58|12196.58|12197.73|12197.73|12196.32|12196.32|0
1632318610000|2021-09-22 13:50:10|12196.66|12196.66|12198.02|12198.02|12198.02|12198.02|12196.66|12196.66|0
1632318620000|2021-09-22 13:50:20|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|0
1632318630000|2021-09-22 13:50:30|12198.99|12198.99|12200.51|12200.51|12200.51|12200.51|12198.83|12198.83|0
1632318640000|2021-09-22 13:50:40|12200.62|12200.62|12200.67|12200.67|12200.67|12200.67|12200.62|12200.62|0
1632318650000|2021-09-22 13:50:50|12200.75|12200.75|12200.75|12200.75|12200.75|12200.75|12200.75|12200.75|0
1632318670000|2021-09-22 13:51:10|12202.75|12202.75|12202.75|12202.75|12202.75|12202.75|12202.75|12202.75|0
1632318690000|2021-09-22 13:51:30|12202.97|12202.97|12203.4|12203.4|12203.4|12203.4|12202.97|12202.97|0
1632318700000|2021-09-22 13:51:40|12203.61|12203.61|12205.74|12205.74|12205.74|12205.74|12203.61|12203.61|0
1632318710000|2021-09-22 13:51:50|12206.14|12206.14|12206.22|12206.22|12206.22|12206.22|12206.14|12206.14|0
1632318720000|2021-09-22 13:52:00|12205.22|12205.22|12204.12|12204.12|12205.22|12205.22|12203.81|12203.81|0
1632318730000|2021-09-22 13:52:10|12205.35|12205.35|12205.14|12205.14|12205.35|12205.35|12205.14|12205.14|0
1632318740000|2021-09-22 13:52:20|12205.37|12205.37|12205.37|12205.37|12205.37|12205.37|12205.37|12205.37|0
1632318750000|2021-09-22 13:52:30|12205.15|12205.15|12205.15|12205.15|12205.15|12205.15|12205.15|12205.15|0
1632318790000|2021-09-22 13:53:10|12205.56|12205.56|12206.92|12206.92|12206.92|12206.92|12205.56|12205.56|0
1632318800000|2021-09-22 13:53:20|12207.14|12207.14|12207.35|12207.35|12207.35|12207.35|12207.14|12207.14|0
1632318810000|2021-09-22 13:53:30|12207|12207|12207.53|12207.53|12207.53|12207.53|12207|12207|0
1632318820000|2021-09-22 13:53:40|12207.87|12207.87|12207.87|12207.87|12207.87|12207.87|12207.87|12207.87|0
1632318840000|2021-09-22 13:54:00|12209.1|12209.1|12209.58|12209.58|12209.58|12209.58|12209.1|12209.1|0
1632318850000|2021-09-22 13:54:10|12209.82|12209.82|12209.11|12209.11|12210.12|12210.12|12209.11|12209.11|0
1632318860000|2021-09-22 13:54:20|12209.33|12209.33|12209.33|12209.33|12209.33|12209.33|12209.33|12209.33|0
1632318870000|2021-09-22 13:54:30|12209.16|12209.16|12208.99|12208.99|12209.16|12209.16|12208.99|12208.99|0
1632318880000|2021-09-22 13:54:40|12208.58|12208.58|12211.41|12211.41|12211.76|12211.76|12208.58|12208.58|0
1632318890000|2021-09-22 13:54:50|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|0
1632318900000|2021-09-22 13:55:00|12212.2|12212.2|12213.2|12213.2|12213.2|12213.2|12212.2|12212.2|0
1632318910000|2021-09-22 13:55:10|12214.43|12214.43|12213.92|12213.92|12214.43|12214.43|12213.82|12213.82|0
1632318920000|2021-09-22 13:55:20|12214.33|12214.33|12214.33|12214.33|12214.33|12214.33|12214.33|12214.33|0
1632318930000|2021-09-22 13:55:30|12213.1|12213.1|12212.26|12212.26|12213.1|12213.1|12212.26|12212.26|0
1632318940000|2021-09-22 13:55:40|12212.18|12212.18|12212.53|12212.53|12212.53|12212.53|12212.18|12212.18|0
1632318950000|2021-09-22 13:55:50|12212.36|12212.36|12214.78|12214.78|12214.99|12214.99|12212.36|12212.36|0
1632318960000|2021-09-22 13:56:00|12215.78|12215.78|12215.78|12215.78|12215.78|12215.78|12215.78|12215.78|0
1632318970000|2021-09-22 13:56:10|12218.24|12218.24|12217.59|12217.59|12218.6|12218.6|12217.59|12217.59|0
1632318980000|2021-09-22 13:56:20|12217.83|12217.83|12218.85|12218.85|12218.85|12218.85|12217.83|12217.83|0
1632318990000|2021-09-22 13:56:30|12219.86|12219.86|12220.48|12220.48|12220.48|12220.48|12219.86|12219.86|0
1632319000000|2021-09-22 13:56:40|12217.47|12217.47|12217.84|12217.84|12217.84|12217.84|12216.06|12216.06|0
1632319010000|2021-09-22 13:56:50|12218.08|12218.08|12218.42|12218.42|12218.42|12218.42|12218.08|12218.08|0
1632319020000|2021-09-22 13:57:00|12218.06|12218.06|12218.47|12218.47|12218.47|12218.47|12218.06|12218.06|0
1632319060000|2021-09-22 13:57:40|12218.88|12218.88|12218.88|12218.88|12218.88|12218.88|12218.88|12218.88|0
1632319070000|2021-09-22 13:57:50|12218.35|12218.35|12218.08|12218.08|12218.35|12218.35|12218.08|12218.08|0
1632319080000|2021-09-22 13:58:00|12218.21|12218.21|12218.93|12218.93|12218.93|12218.93|12218.21|12218.21|0
1632319090000|2021-09-22 13:58:10|12219.29|12219.29|12219.59|12219.59|12220.51|12220.51|12219.29|12219.29|0
1632319100000|2021-09-22 13:58:20|12220|12220|12220|12220|12220|12220|12220|12220|0
1632319110000|2021-09-22 13:58:30|12219.65|12219.65|12219.34|12219.34|12219.65|12219.65|12219.34|12219.34|0
1632319130000|2021-09-22 13:58:50|12219.69|12219.69|12220.1|12220.1|12220.1|12220.1|12219.69|12219.69|0
1632319140000|2021-09-22 13:59:00|12219.94|12219.94|12218.28|12218.28|12219.94|12219.94|12217.87|12217.87|0
1632319150000|2021-09-22 13:59:10|12218.41|12218.41|12217.95|12217.95|12218.95|12218.95|12217.95|12217.95|0
1632319160000|2021-09-22 13:59:20|12217.78|12217.78|12218.16|12218.16|12218.16|12218.16|12217.78|12217.78|0
1632319170000|2021-09-22 13:59:30|12217.92|12217.92|12217.92|12217.92|12217.92|12217.92|12217.92|12217.92|0
1632319180000|2021-09-22 13:59:40|12217.94|12217.94|12218.77|12218.77|12218.77|12218.77|12217.77|12217.77|0
1632319190000|2021-09-22 13:59:50|12217.77|12217.77|12217.66|12217.66|12217.92|12217.92|12216.43|12216.43|0
1632319200000|2021-09-22 14:00:00|12218.66|12218.66|12217.25|12217.25|12220.71|12220.71|12217.25|12217.25|0
1632319210000|2021-09-22 14:00:10|12217.49|12217.49|12217.53|12217.53|12217.9|12217.9|12217.49|12217.49|0
1632319220000|2021-09-22 14:00:20|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|12218.54|0
1632319230000|2021-09-22 14:00:30|12219.77|12219.77|12219.77|12219.77|12219.77|12219.77|12219.77|12219.77|0
1632319240000|2021-09-22 14:00:40|12221|12221|12222|12222|12222|12222|12221|12221|0
1632319250000|2021-09-22 14:00:50|12222.17|12222.17|12222.17|12222.17|12222.17|12222.17|12222.17|12222.17|0
1632319260000|2021-09-22 14:01:00|12222.66|12222.66|12222.25|12222.25|12222.66|12222.66|12222.25|12222.25|0
1632319270000|2021-09-22 14:01:10|12222.17|12222.17|12222.44|12222.44|12222.44|12222.44|12222.17|12222.17|0
1632319280000|2021-09-22 14:01:20|12223.45|12223.45|12225.19|12225.19|12225.19|12225.19|12223.45|12223.45|0
1632319290000|2021-09-22 14:01:30|12228.2|12228.2|12227.2|12227.2|12228.2|12228.2|12227.2|12227.2|0
1632319310000|2021-09-22 14:01:50|12226.01|12226.01|12225|12225|12226.01|12226.01|12225|12225|0
1632319330000|2021-09-22 14:02:10|12226.23|12226.23|12225|12225|12226.23|12226.23|12225|12225|0
1632319340000|2021-09-22 14:02:20|12226.01|12226.01|12226.01|12226.01|12226.01|12226.01|12226.01|12226.01|0
1632319350000|2021-09-22 14:02:30|12225.65|12225.65|12224.24|12224.24|12225.65|12225.65|12224.24|12224.24|0
1632319360000|2021-09-22 14:02:40|12223.83|12223.83|12223.57|12223.57|12223.83|12223.83|12223.57|12223.57|0
1632319370000|2021-09-22 14:02:50|12223.98|12223.98|12224.67|12224.67|12224.67|12224.67|12223.67|12223.67|0
1632319380000|2021-09-22 14:03:00|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|0
1632319390000|2021-09-22 14:03:10|12225.18|12225.18|12224.77|12224.77|12225.18|12225.18|12224.77|12224.77|0
1632319400000|2021-09-22 14:03:20|12224.88|12224.88|12225.22|12225.22|12225.22|12225.22|12224.88|12224.88|0
1632319420000|2021-09-22 14:03:40|12225.43|12225.43|12226.64|12226.64|12226.64|12226.64|12225.43|12225.43|0
1632319430000|2021-09-22 14:03:50|12226.85|12226.85|12224.24|12224.24|12226.85|12226.85|12224.24|12224.24|0
1632319450000|2021-09-22 14:04:10|12224.41|12224.41|12224.63|12224.63|12224.63|12224.63|12224.41|12224.41|0
1632319460000|2021-09-22 14:04:20|12224.22|12224.22|12222.97|12222.97|12224.22|12224.22|12222.97|12222.97|0
1632319470000|2021-09-22 14:04:30|12222.84|12222.84|12222.07|12222.07|12223.07|12223.07|12222.07|12222.07|0
1632319480000|2021-09-22 14:04:40|12221.66|12221.66|12220.78|12220.78|12221.66|12221.66|12220.78|12220.78|0
1632319490000|2021-09-22 14:04:50|12220.62|12220.62|12218.66|12218.66|12220.67|12220.67|12218.66|12218.66|0
1632319500000|2021-09-22 14:05:00|12218.49|12218.49|12218.04|12218.04|12218.49|12218.49|12218.04|12218.04|0
1632319510000|2021-09-22 14:05:10|12216.2|12216.2|12213.84|12213.84|12216.2|12216.2|12213.84|12213.84|0
1632319540000|2021-09-22 14:05:40|12213.62|12213.62|12215.42|12215.42|12215.63|12215.63|12213.62|12213.62|0
1632319550000|2021-09-22 14:05:50|12214.6|12214.6|12214.6|12214.6|12214.6|12214.6|12214.6|12214.6|0
1632319560000|2021-09-22 14:06:00|12217.73|12217.73|12218.48|12218.48|12218.73|12218.73|12217.73|12217.73|0
1632319570000|2021-09-22 14:06:10|12219.71|12219.71|12222.89|12222.89|12222.89|12222.89|12219.71|12219.71|0
1632319580000|2021-09-22 14:06:20|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|0
1632319590000|2021-09-22 14:06:30|12223.11|12223.11|12225.12|12225.12|12225.12|12225.12|12223.11|12223.11|0
1632319600000|2021-09-22 14:06:40|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|12224.12|0
1632319610000|2021-09-22 14:06:50|12225.12|12225.12|12225.39|12225.39|12225.39|12225.39|12225.12|12225.12|0
1632319620000|2021-09-22 14:07:00|12225.8|12225.8|12227.2|12227.2|12227.2|12227.2|12225.8|12225.8|0
1632319630000|2021-09-22 14:07:10|12226.19|12226.19|12227.2|12227.2|12227.2|12227.2|12226.19|12226.19|0
1632319640000|2021-09-22 14:07:20|12227.41|12227.41|12227.17|12227.17|12227.41|12227.41|12227.17|12227.17|0
1632319650000|2021-09-22 14:07:30|12226.17|12226.17|12225.31|12225.31|12226.17|12226.17|12224.9|12224.9|0
1632319660000|2021-09-22 14:07:40|12224.88|12224.88|12224.88|12224.88|12224.88|12224.88|12224.88|12224.88|0
1632319670000|2021-09-22 14:07:50|12224.52|12224.52|12224.44|12224.44|12224.52|12224.52|12224.44|12224.44|0
1632319700000|2021-09-22 14:08:20|12224.2|12224.2|12224.76|12224.76|12224.76|12224.76|12223.64|12223.64|0
1632319710000|2021-09-22 14:08:30|12225.02|12225.02|12225.02|12225.02|12225.02|12225.02|12225.02|12225.02|0
1632319720000|2021-09-22 14:08:40|12225.43|12225.43|12225.43|12225.43|12225.43|12225.43|12225.43|12225.43|0
1632319730000|2021-09-22 14:08:50|12224.43|12224.43|12223.8|12223.8|12224.43|12224.43|12223.8|12223.8|0
1632319740000|2021-09-22 14:09:00|12222.8|12222.8|12222.8|12222.8|12222.8|12222.8|12222.8|12222.8|0
1632319760000|2021-09-22 14:09:20|12223.8|12223.8|12224.81|12224.81|12224.81|12224.81|12223.8|12223.8|0
1632319780000|2021-09-22 14:09:40|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|0
1632319810000|2021-09-22 14:10:10|12224.56|12224.56|12224.99|12224.99|12224.99|12224.99|12224.56|12224.56|0
1632319820000|2021-09-22 14:10:20|12225.07|12225.07|12226.47|12226.47|12226.47|12226.47|12225.07|12225.07|0
1632319830000|2021-09-22 14:10:30|12226.34|12226.34|12226.34|12226.34|12226.34|12226.34|12226.34|12226.34|0
1632319840000|2021-09-22 14:10:40|12226.21|12226.21|12224.81|12224.81|12226.55|12226.55|12224.81|12224.81|0
1632319850000|2021-09-22 14:10:50|12224.45|12224.45|12224.1|12224.1|12224.45|12224.45|12224.1|12224.1|0
1632319860000|2021-09-22 14:11:00|12223.93|12223.93|12223.93|12223.93|12223.93|12223.93|12223.93|12223.93|0
1632319870000|2021-09-22 14:11:10|12224.15|12224.15|12223.91|12223.91|12224.15|12224.15|12223.91|12223.91|0
1632319880000|2021-09-22 14:11:20|12223.2|12223.2|12223.03|12223.03|12223.2|12223.2|12223.03|12223.03|0
1632319890000|2021-09-22 14:11:30|12222.6|12222.6|12223.61|12223.61|12223.61|12223.61|12222.6|12222.6|0
1632319900000|2021-09-22 14:11:40|12224.61|12224.61|12224.61|12224.61|12224.61|12224.61|12224.61|12224.61|0
1632319910000|2021-09-22 14:11:50|12224.5|12224.5|12224.5|12224.5|12224.5|12224.5|12224.5|12224.5|0
1632319920000|2021-09-22 14:12:00|12223.27|12223.27|12223.27|12223.27|12223.27|12223.27|12223.27|12223.27|0
1632319940000|2021-09-22 14:12:20|12224.5|12224.5|12223.5|12223.5|12224.5|12224.5|12223.5|12223.5|0
1632319950000|2021-09-22 14:12:30|12221.49|12221.49|12218.27|12218.27|12221.49|12221.49|12218.27|12218.27|0
1632319960000|2021-09-22 14:12:40|12217.91|12217.91|12215.42|12215.42|12217.91|12217.91|12215.42|12215.42|0
1632319970000|2021-09-22 14:12:50|12214.19|12214.19|12213.19|12213.19|12214.19|12214.19|12213.19|12213.19|0
1632319980000|2021-09-22 14:13:00|12211.96|12211.96|12207.97|12207.97|12211.96|12211.96|12207.97|12207.97|0
1632319990000|2021-09-22 14:13:10|12208.98|12208.98|12209.98|12209.98|12209.98|12209.98|12208.98|12208.98|0
1632320000000|2021-09-22 14:13:20|12209.45|12209.45|12209.45|12209.45|12209.45|12209.45|12209.45|12209.45|0
1632320010000|2021-09-22 14:13:30|12209.28|12209.28|12209.63|12209.63|12209.63|12209.63|12209.28|12209.28|0
1632320020000|2021-09-22 14:13:40|12209.41|12209.41|12211.08|12211.08|12211.35|12211.35|12208.93|12208.93|0
1632320030000|2021-09-22 14:13:50|12211.56|12211.56|12213.72|12213.72|12213.8|12213.8|12211.56|12211.56|0
1632320050000|2021-09-22 14:14:10|12214.07|12214.07|12214.07|12214.07|12214.07|12214.07|12214.07|12214.07|0
1632320060000|2021-09-22 14:14:20|12215.08|12215.08|12215.08|12215.08|12215.08|12215.08|12215.08|12215.08|0
1632320070000|2021-09-22 14:14:30|12215.29|12215.29|12217.94|12217.94|12217.94|12217.94|12215.29|12215.29|0
1632320080000|2021-09-22 14:14:40|12219.95|12219.95|12219.95|12219.95|12219.95|12219.95|12219.95|12219.95|0
1632320090000|2021-09-22 14:14:50|12220.12|12220.12|12219.71|12219.71|12220.12|12220.12|12219.71|12219.71|0
1632320100000|2021-09-22 14:15:00|12218.7|12218.7|12218.35|12218.35|12218.7|12218.7|12218.35|12218.35|0
1632320110000|2021-09-22 14:15:10|12218.57|12218.57|12221.2|12221.2|12221.2|12221.2|12218.57|12218.57|0
1632320120000|2021-09-22 14:15:20|12222.21|12222.21|12224.97|12224.97|12224.97|12224.97|12222.21|12222.21|0
1632320130000|2021-09-22 14:15:30|12225.98|12225.98|12226.33|12226.33|12226.33|12226.33|12225.98|12225.98|0
1632320140000|2021-09-22 14:15:40|12226.57|12226.57|12226.57|12226.57|12226.57|12226.57|12226.57|12226.57|0
1632320150000|2021-09-22 14:15:50|12228.58|12228.58|12228.58|12228.58|12228.58|12228.58|12228.58|12228.58|0
1632320160000|2021-09-22 14:16:00|12228.8|12228.8|12226.79|12226.79|12228.8|12228.8|12226.79|12226.79|0
1632320170000|2021-09-22 14:16:10|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|0
1632320180000|2021-09-22 14:16:20|12228.15|12228.15|12226.92|12226.92|12228.15|12228.15|12226.92|12226.92|0
1632320200000|2021-09-22 14:16:40|12226.7|12226.7|12226.7|12226.7|12226.7|12226.7|12226.7|12226.7|0
1632320220000|2021-09-22 14:17:00|12226.5|12226.5|12226.15|12226.15|12227.26|12227.26|12226.15|12226.15|0
1632320240000|2021-09-22 14:17:20|12225.97|12225.97|12225.6|12225.6|12226.6|12226.6|12225.6|12225.6|0
1632320250000|2021-09-22 14:17:30|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|12225.91|0
1632320260000|2021-09-22 14:17:40|12227.92|12227.92|12227.76|12227.76|12227.92|12227.92|12227.76|12227.76|0
1632320270000|2021-09-22 14:17:50|12228.17|12228.17|12231.55|12231.55|12231.55|12231.55|12227.95|12227.95|0
1632320280000|2021-09-22 14:18:00|12230.54|12230.54|12234.23|12234.23|12234.23|12234.23|12230.54|12230.54|0
1632320290000|2021-09-22 14:18:10|12234.5|12234.5|12234.5|12234.5|12235.51|12235.51|12234.5|12234.5|0
1632320300000|2021-09-22 14:18:20|12235.51|12235.51|12235.07|12235.07|12236.08|12236.08|12235.07|12235.07|0
1632320310000|2021-09-22 14:18:30|12233.06|12233.06|12232.53|12232.53|12233.06|12233.06|12232.53|12232.53|0
1632320320000|2021-09-22 14:18:40|12233.35|12233.35|12233.52|12233.52|12233.52|12233.52|12233.35|12233.35|0
1632320340000|2021-09-22 14:19:00|12233.11|12233.11|12234.11|12234.11|12234.11|12234.11|12233.11|12233.11|0
1632320350000|2021-09-22 14:19:10|12235.34|12235.34|12235.34|12235.34|12235.34|12235.34|12235.34|12235.34|0
1632320360000|2021-09-22 14:19:20|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|0
1632320380000|2021-09-22 14:19:40|12234.75|12234.75|12233.74|12233.74|12234.75|12234.75|12233.74|12233.74|0
1632320400000|2021-09-22 14:20:00|12233.91|12233.91|12233.91|12233.91|12233.91|12233.91|12233.91|12233.91|0
1632320410000|2021-09-22 14:20:10|12234.92|12234.92|12235.54|12235.54|12235.54|12235.54|12234.92|12234.92|0
1632320420000|2021-09-22 14:20:20|12235.64|12235.64|12235.54|12235.54|12235.64|12235.64|12235.37|12235.37|0
1632320450000|2021-09-22 14:20:50|12235.65|12235.65|12238.02|12238.02|12238.02|12238.02|12235.19|12235.19|0
1632320460000|2021-09-22 14:21:00|12237.01|12237.01|12235.65|12235.65|12237.01|12237.01|12234.83|12234.83|0
1632320470000|2021-09-22 14:21:10|12234.83|12234.83|12234.83|12234.83|12234.83|12234.83|12234.83|12234.83|0
1632320490000|2021-09-22 14:21:30|12235.24|12235.24|12235.57|12235.57|12235.65|12235.65|12235.24|12235.24|0
1632320500000|2021-09-22 14:21:40|12235.93|12235.93|12240.17|12240.17|12240.17|12240.17|12235.93|12235.93|0
1632320510000|2021-09-22 14:21:50|12241.17|12241.17|12241.5|12241.5|12242.29|12242.29|12241.17|12241.17|0
1632320520000|2021-09-22 14:22:00|12239.14|12239.14|12239.74|12239.74|12239.74|12239.74|12238.73|12238.73|0
1632320540000|2021-09-22 14:22:20|12240.15|12240.15|12240.15|12240.15|12240.15|12240.15|12240.15|12240.15|0
1632320560000|2021-09-22 14:22:40|12239.79|12239.79|12239.44|12239.44|12239.79|12239.79|12239.44|12239.44|0
1632320570000|2021-09-22 14:22:50|12238.43|12238.43|12238.43|12238.43|12238.43|12238.43|12238.43|12238.43|0
1632320580000|2021-09-22 14:23:00|12238.65|12238.65|12237.64|12237.64|12238.65|12238.65|12237.64|12237.64|0
1632320590000|2021-09-22 14:23:10|12237.24|12237.24|12237.24|12237.24|12237.24|12237.24|12237.24|12237.24|0
1632320600000|2021-09-22 14:23:20|12236.23|12236.23|12236.23|12236.23|12236.23|12236.23|12236.23|12236.23|0
1632320610000|2021-09-22 14:23:30|12236.31|12236.31|12236.31|12236.31|12236.31|12236.31|12236.31|12236.31|0
1632320640000|2021-09-22 14:24:00|12235.88|12235.88|12235.88|12235.88|12235.88|12235.88|12235.88|12235.88|0
1632320650000|2021-09-22 14:24:10|12235.47|12235.47|12233.36|12233.36|12235.47|12235.47|12233.36|12233.36|0
1632320660000|2021-09-22 14:24:20|12233|12233|12232|12232|12233|12233|12232|12232|0
1632320670000|2021-09-22 14:24:30|12234.01|12234.01|12234.36|12234.36|12234.36|12234.36|12234.01|12234.01|0
1632320680000|2021-09-22 14:24:40|12235.59|12235.59|12235.83|12235.83|12235.83|12235.83|12235.59|12235.59|0
1632320690000|2021-09-22 14:24:50|12236.05|12236.05|12237.53|12237.53|12237.74|12237.74|12236.05|12236.05|0
1632320700000|2021-09-22 14:25:00|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|0
1632320710000|2021-09-22 14:25:10|12237.51|12237.51|12236.28|12236.28|12237.51|12237.51|12236.28|12236.28|0
1632320730000|2021-09-22 14:25:30|12238.51|12238.51|12238.77|12238.77|12238.77|12238.77|12238.29|12238.29|0
1632320750000|2021-09-22 14:25:50|12237.54|12237.54|12237.54|12237.54|12237.54|12237.54|12237.54|12237.54|0
1632320760000|2021-09-22 14:26:00|12237.75|12237.75|12238.54|12238.54|12238.54|12238.54|12237.75|12237.75|0
1632320770000|2021-09-22 14:26:10|12238.78|12238.78|12239.98|12239.98|12239.98|12239.98|12238.78|12238.78|0
1632320780000|2021-09-22 14:26:20|12239.71|12239.71|12241.2|12241.2|12241.2|12241.2|12239.71|12239.71|0
1632320790000|2021-09-22 14:26:30|12243.21|12243.21|12242.23|12242.23|12243.81|12243.81|12242.23|12242.23|0
1632320800000|2021-09-22 14:26:40|12243.02|12243.02|12243.02|12243.02|12243.02|12243.02|12243.02|12243.02|0
1632320820000|2021-09-22 14:27:00|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|12243.15|0
1632320830000|2021-09-22 14:27:10|12244.16|12244.16|12243.15|12243.15|12244.16|12244.16|12243.15|12243.15|0
1632320840000|2021-09-22 14:27:20|12244.16|12244.16|12245.98|12245.98|12245.98|12245.98|12244.16|12244.16|0
1632320850000|2021-09-22 14:27:30|12246.06|12246.06|12244.98|12244.98|12247.06|12247.06|12244.98|12244.98|0
1632320860000|2021-09-22 14:27:40|12245.33|12245.33|12245.33|12245.33|12245.33|12245.33|12245.33|12245.33|0
1632320880000|2021-09-22 14:28:00|12245.25|12245.25|12245.25|12245.25|12245.25|12245.25|12245.25|12245.25|0
1632320910000|2021-09-22 14:28:30|12245.52|12245.52|12245.44|12245.44|12245.52|12245.52|12245.44|12245.44|0
1632320930000|2021-09-22 14:28:50|12244.43|12244.43|12242.72|12242.72|12244.43|12244.43|12242.72|12242.72|0
1632320950000|2021-09-22 14:29:10|12241.31|12241.31|12240.95|12240.95|12241.31|12241.31|12240.95|12240.95|0
1632320960000|2021-09-22 14:29:20|12243.32|12243.32|12243.32|12243.32|12243.32|12243.32|12243.32|12243.32|0
1632320980000|2021-09-22 14:29:40|12243.83|12243.83|12244.31|12244.31|12244.31|12244.31|12243.83|12243.83|0
1632320990000|2021-09-22 14:29:50|12244.04|12244.04|12242.69|12242.69|12244.04|12244.04|12242.38|12242.38|0
1632321000000|2021-09-22 14:30:00|12242.18|12242.18|12243.28|12243.28|12243.28|12243.28|12242.18|12242.18|0
1632321010000|2021-09-22 14:30:10|12243.01|12243.01|12243.06|12243.06|12243.28|12243.28|12243.01|12243.01|0
1632321020000|2021-09-22 14:30:20|12244.29|12244.29|12247.42|12247.42|12247.42|12247.42|12244.02|12244.02|0
1632321030000|2021-09-22 14:30:30|12247.15|12247.15|12250.61|12250.61|12250.61|12250.61|12247.15|12247.15|0
1632321040000|2021-09-22 14:30:40|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|0
1632321060000|2021-09-22 14:31:00|12247.38|12247.38|12245.37|12245.37|12247.38|12247.38|12245.37|12245.37|0
1632321070000|2021-09-22 14:31:10|12244.37|12244.37|12245.37|12245.37|12245.37|12245.37|12244.37|12244.37|0
1632321080000|2021-09-22 14:31:20|12245.3|12245.3|12245.3|12245.3|12245.3|12245.3|12245.3|12245.3|0
1632321090000|2021-09-22 14:31:30|12245.45|12245.45|12245.61|12245.61|12245.61|12245.61|12245.45|12245.45|0
1632321110000|2021-09-22 14:31:50|12244.6|12244.6|12244.19|12244.19|12244.6|12244.6|12244.19|12244.19|0
1632321120000|2021-09-22 14:32:00|12244.6|12244.6|12244.6|12244.6|12244.6|12244.6|12244.6|12244.6|0
1632321130000|2021-09-22 14:32:10|12244.43|12244.43|12244.43|12244.43|12244.43|12244.43|12244.43|12244.43|0
1632321140000|2021-09-22 14:32:20|12244.7|12244.7|12244.7|12244.7|12244.7|12244.7|12244.7|12244.7|0
1632321150000|2021-09-22 14:32:30|12244.43|12244.43|12245.62|12245.62|12245.62|12245.62|12244.43|12244.43|0
1632321160000|2021-09-22 14:32:40|12245.36|12245.36|12246.36|12246.36|12246.36|12246.36|12245.36|12245.36|0
1632321170000|2021-09-22 14:32:50|12246.77|12246.77|12252|12252|12252|12252|12246.77|12246.77|0
1632321180000|2021-09-22 14:33:00|12252.22|12252.22|12250.81|12250.81|12252.75|12252.75|12250.81|12250.81|0
1632321190000|2021-09-22 14:33:10|12250.59|12250.59|12250.38|12250.38|12250.59|12250.59|12250.38|12250.38|0
1632321200000|2021-09-22 14:33:20|12250.11|12250.11|12249.45|12249.45|12250.33|12250.33|12249.45|12249.45|0
1632321210000|2021-09-22 14:33:30|12249.24|12249.24|12249.24|12249.24|12249.24|12249.24|12249.24|12249.24|0
1632321220000|2021-09-22 14:33:40|12249.72|12249.72|12251.15|12251.15|12251.15|12251.15|12249.72|12249.72|0
1632321230000|2021-09-22 14:33:50|12250.74|12250.74|12251.81|12251.81|12251.81|12251.81|12250.58|12250.58|0
1632321240000|2021-09-22 14:34:00|12251.89|12251.89|12252.51|12252.51|12252.51|12252.51|12251.68|12251.68|0
1632321250000|2021-09-22 14:34:10|12252.68|12252.68|12251.81|12251.81|12252.68|12252.68|12251.81|12251.81|0
1632321290000|2021-09-22 14:34:50|12252.08|12252.08|12252.16|12252.16|12252.16|12252.16|12252.08|12252.08|0
1632321300000|2021-09-22 14:35:00|12251.15|12251.15|12250.87|12250.87|12251.15|12251.15|12250.34|12250.34|0
1632321320000|2021-09-22 14:35:20|12251.09|12251.09|12252.55|12252.55|12252.55|12252.55|12251.09|12251.09|0
1632321330000|2021-09-22 14:35:30|12252.96|12252.96|12250.95|12250.95|12252.96|12252.96|12250.95|12250.95|0
1632321340000|2021-09-22 14:35:40|12251.12|12251.12|12250.91|12250.91|12251.12|12251.12|12250.91|12250.91|0
1632321350000|2021-09-22 14:35:50|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|12250.09|0
1632321360000|2021-09-22 14:36:00|12250.22|12250.22|12250|12250|12250.22|12250.22|12250|12250|0
1632321370000|2021-09-22 14:36:10|12249.59|12249.59|12249.59|12249.59|12249.59|12249.59|12249.59|12249.59|0
1632321380000|2021-09-22 14:36:20|12249.41|12249.41|12249.81|12249.81|12249.81|12249.81|12249.41|12249.41|0
1632321390000|2021-09-22 14:36:30|12249.66|12249.66|12252.34|12252.34|12252.34|12252.34|12249.66|12249.66|0
1632321400000|2021-09-22 14:36:40|12253.75|12253.75|12254.18|12254.18|12254.24|12254.24|12253.75|12253.75|0
1632321410000|2021-09-22 14:36:50|12254.35|12254.35|12254.5|12254.5|12254.87|12254.87|12254.35|12254.35|0
1632321420000|2021-09-22 14:37:00|12255.62|12255.62|12257.45|12257.45|12257.45|12257.45|12255.62|12255.62|0
1632321430000|2021-09-22 14:37:10|12258.21|12258.21|12257.99|12257.99|12258.4|12258.4|12257.99|12257.99|0
1632321440000|2021-09-22 14:37:20|12258.4|12258.4|12258.4|12258.4|12258.4|12258.4|12258.4|12258.4|0
1632321450000|2021-09-22 14:37:30|12258.81|12258.81|12259.08|12259.08|12259.08|12259.08|12258.81|12258.81|0
1632321460000|2021-09-22 14:37:40|12261.09|12261.09|12262.5|12262.5|12262.5|12262.5|12261.09|12261.09|0
1632321470000|2021-09-22 14:37:50|12262.28|12262.28|12262.28|12262.28|12262.28|12262.28|12262.28|12262.28|0
1632321480000|2021-09-22 14:38:00|12262.45|12262.45|12261.17|12261.17|12262.45|12262.45|12260.63|12260.63|0
1632321490000|2021-09-22 14:38:10|12261.58|12261.58|12261.37|12261.37|12261.58|12261.58|12261.37|12261.37|0
1632321500000|2021-09-22 14:38:20|12260.37|12260.37|12260.37|12260.37|12260.37|12260.37|12260.37|12260.37|0
1632321510000|2021-09-22 14:38:30|12260.5|12260.5|12260.5|12260.5|12260.5|12260.5|12260.5|12260.5|0
1632321520000|2021-09-22 14:38:40|12260.77|12260.77|12260.41|12260.41|12260.77|12260.77|12260.41|12260.41|0
1632321530000|2021-09-22 14:38:50|12260.65|12260.65|12260.1|12260.1|12261.52|12261.52|12260.1|12260.1|0
1632321540000|2021-09-22 14:39:00|12260.26|12260.26|12260.26|12260.26|12260.26|12260.26|12260.26|12260.26|0
1632321550000|2021-09-22 14:39:10|12260.4|12260.4|12258.87|12258.87|12260.4|12260.4|12258.87|12258.87|0
1632321560000|2021-09-22 14:39:20|12258.46|12258.46|12258.46|12258.46|12258.46|12258.46|12258.46|12258.46|0
1632321570000|2021-09-22 14:39:30|12258.83|12258.83|12259.35|12259.35|12259.35|12259.35|12258.83|12258.83|0
1632321580000|2021-09-22 14:39:40|12260.35|12260.35|12260.46|12260.46|12260.46|12260.46|12260.35|12260.35|0
1632321590000|2021-09-22 14:39:50|12260.68|12260.68|12261.11|12261.11|12261.11|12261.11|12260.68|12260.68|0
1632321600000|2021-09-22 14:40:00|12261.18|12261.18|12260.18|12260.18|12261.2|12261.2|12260.18|12260.18|0
1632321620000|2021-09-22 14:40:20|12260.58|12260.58|12262.39|12262.39|12262.39|12262.39|12260.58|12260.58|0
1632321630000|2021-09-22 14:40:30|12263.8|12263.8|12264.81|12264.81|12264.81|12264.81|12263.8|12263.8|0
1632321640000|2021-09-22 14:40:40|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|12264.89|0
1632321650000|2021-09-22 14:40:50|12265.16|12265.16|12265.16|12265.16|12265.16|12265.16|12265.16|12265.16|0
1632321660000|2021-09-22 14:41:00|12265.33|12265.33|12265.87|12265.87|12265.87|12265.87|12265.33|12265.33|0
1632321670000|2021-09-22 14:41:10|12266|12266|12265.93|12265.93|12266|12266|12265.93|12265.93|0
1632321680000|2021-09-22 14:41:20|12266.93|12266.93|12267.01|12267.01|12267.01|12267.01|12266.93|12266.93|0
1632321690000|2021-09-22 14:41:30|12267.14|12267.14|12267.83|12267.83|12267.83|12267.83|12267.01|12267.01|0
1632321700000|2021-09-22 14:41:40|12267.7|12267.7|12267.56|12267.56|12267.7|12267.7|12267.43|12267.43|0
1632321710000|2021-09-22 14:41:50|12267.73|12267.73|12268.38|12268.38|12268.38|12268.38|12267.73|12267.73|0
1632321720000|2021-09-22 14:42:00|12268.86|12268.86|12266.15|12266.15|12268.86|12268.86|12266.15|12266.15|0
1632321730000|2021-09-22 14:42:10|12266.07|12266.07|12266.07|12266.07|12266.07|12266.07|12266.07|12266.07|0
1632321740000|2021-09-22 14:42:20|12265.99|12265.99|12265.78|12265.78|12265.99|12265.99|12265.78|12265.78|0
1632321760000|2021-09-22 14:42:40|12265.95|12265.95|12266.5|12266.5|12266.5|12266.5|12265.95|12265.95|0
1632321770000|2021-09-22 14:42:50|12266.53|12266.53|12266.68|12266.68|12266.68|12266.68|12266.53|12266.53|0
1632321780000|2021-09-22 14:43:00|12266.84|12266.84|12267.02|12267.02|12267.02|12267.02|12266.02|12266.02|0
1632321790000|2021-09-22 14:43:10|12266.32|12266.32|12265.04|12265.04|12266.67|12266.67|12265.04|12265.04|0
1632321800000|2021-09-22 14:43:20|12263.82|12263.82|12263.28|12263.28|12263.82|12263.82|12263.28|12263.28|0
1632321810000|2021-09-22 14:43:30|12262.93|12262.93|12261.98|12261.98|12262.93|12262.93|12261.57|12261.57|0
1632321820000|2021-09-22 14:43:40|12262.22|12262.22|12262.22|12262.22|12262.22|12262.22|12262.22|12262.22|0
1632321830000|2021-09-22 14:43:50|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|0
1632321840000|2021-09-22 14:44:00|12262.85|12262.85|12263.74|12263.74|12263.74|12263.74|12262.85|12262.85|0
1632321850000|2021-09-22 14:44:10|12263.5|12263.5|12261.19|12261.19|12263.5|12263.5|12260.78|12260.78|0
1632321860000|2021-09-22 14:44:20|12260.93|12260.93|12261.96|12261.96|12261.96|12261.96|12260.8|12260.8|0
1632321880000|2021-09-22 14:44:40|12262.07|12262.07|12261.2|12261.2|12262.07|12262.07|12261.2|12261.2|0
1632321900000|2021-09-22 14:45:00|12261.47|12261.47|12257.59|12257.59|12261.47|12261.47|12257.35|12257.35|0
1632321920000|2021-09-22 14:45:20|12257.9|12257.9|12256.09|12256.09|12257.9|12257.9|12256.09|12256.09|0
1632321930000|2021-09-22 14:45:30|12255.92|12255.92|12255.92|12255.92|12255.92|12255.92|12255.92|12255.92|0
1632321940000|2021-09-22 14:45:40|12255.51|12255.51|12255.51|12255.51|12255.51|12255.51|12255.51|12255.51|0
1632321960000|2021-09-22 14:46:00|12255.68|12255.68|12255.68|12255.68|12255.68|12255.68|12255.68|12255.68|0
1632321970000|2021-09-22 14:46:10|12255.84|12255.84|12255.84|12255.84|12255.84|12255.84|12255.84|12255.84|0
1632321980000|2021-09-22 14:46:20|12255.6|12255.6|12255.6|12255.6|12255.6|12255.6|12255.6|12255.6|0
1632321990000|2021-09-22 14:46:30|12255.82|12255.82|12254.81|12254.81|12255.82|12255.82|12254.81|12254.81|0
1632322000000|2021-09-22 14:46:40|12254.4|12254.4|12254.4|12254.4|12254.4|12254.4|12254.4|12254.4|0
1632322020000|2021-09-22 14:47:00|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|0
1632322030000|2021-09-22 14:47:10|12252.58|12252.58|12252.18|12252.18|12252.58|12252.58|12251.58|12251.58|0
1632322040000|2021-09-22 14:47:20|12252.58|12252.58|12252.58|12252.58|12252.58|12252.58|12252.58|12252.58|0
1632322050000|2021-09-22 14:47:30|12252.43|12252.43|12252.43|12252.43|12252.43|12252.43|12252.43|12252.43|0
1632322060000|2021-09-22 14:47:40|12252.08|12252.08|12250.85|12250.85|12252.08|12252.08|12250.85|12250.85|0
1632322070000|2021-09-22 14:47:50|12252.08|12252.08|12251.87|12251.87|12252.08|12252.08|12251.87|12251.87|0
1632322080000|2021-09-22 14:48:00|12251.97|12251.97|12251.97|12251.97|12251.97|12251.97|12251.97|12251.97|0
1632322090000|2021-09-22 14:48:10|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|12250.96|0
1632322100000|2021-09-22 14:48:20|12249.96|12249.96|12249.72|12249.72|12249.96|12249.96|12249.72|12249.72|0
1632322110000|2021-09-22 14:48:30|12249.85|12249.85|12250.11|12250.11|12250.11|12250.11|12249.85|12249.85|0
1632322120000|2021-09-22 14:48:40|12251.34|12251.34|12251.87|12251.87|12251.87|12251.87|12251.34|12251.34|0
1632322130000|2021-09-22 14:48:50|12251.61|12251.61|12251.61|12251.61|12251.61|12251.61|12251.61|12251.61|0
1632322140000|2021-09-22 14:49:00|12253.65|12253.65|12253.22|12253.22|12253.65|12253.65|12253.22|12253.22|0
1632322150000|2021-09-22 14:49:10|12253.33|12253.33|12253.81|12253.81|12253.81|12253.81|12253.33|12253.33|0
1632322160000|2021-09-22 14:49:20|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|12253.73|0
1632322170000|2021-09-22 14:49:30|12254.14|12254.14|12255.07|12255.07|12255.07|12255.07|12254.14|12254.14|0
1632322180000|2021-09-22 14:49:40|12256.07|12256.07|12255.9|12255.9|12256.07|12256.07|12255.9|12255.9|0
1632322200000|2021-09-22 14:50:00|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|0
1632322210000|2021-09-22 14:50:10|12254.11|12254.11|12253.92|12253.92|12254.33|12254.33|12253.92|12253.92|0
1632322220000|2021-09-22 14:50:20|12254.33|12254.33|12254.33|12254.33|12254.33|12254.33|12254.33|12254.33|0
1632322230000|2021-09-22 14:50:30|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|12253.32|0
1632322240000|2021-09-22 14:50:40|12252.97|12252.97|12252.97|12252.97|12252.97|12252.97|12252.97|12252.97|0
1632322250000|2021-09-22 14:50:50|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|0
1632322270000|2021-09-22 14:51:10|12252.2|12252.2|12252.33|12252.33|12252.47|12252.47|12252.2|12252.2|0
1632322280000|2021-09-22 14:51:20|12253.34|12253.34|12253.34|12253.34|12253.34|12253.34|12253.34|12253.34|0
1632322300000|2021-09-22 14:51:40|12253.12|12253.12|12249.23|12249.23|12253.12|12253.12|12249.23|12249.23|0
1632322310000|2021-09-22 14:51:50|12248.99|12248.99|12247.65|12247.65|12248.99|12248.99|12247.65|12247.65|0
1632322320000|2021-09-22 14:52:00|12247.5|12247.5|12246.53|12246.53|12247.5|12247.5|12246.1|12246.1|0
1632322330000|2021-09-22 14:52:10|12245.3|12245.3|12245.54|12245.54|12245.54|12245.54|12245.3|12245.3|0
1632322340000|2021-09-22 14:52:20|12244.61|12244.61|12243.25|12243.25|12244.61|12244.61|12243.25|12243.25|0
1632322350000|2021-09-22 14:52:30|12243.31|12243.31|12244.54|12244.54|12244.54|12244.54|12243.31|12243.31|0
1632322360000|2021-09-22 14:52:40|12244.89|12244.89|12244.89|12244.89|12244.89|12244.89|12244.89|12244.89|0
1632322370000|2021-09-22 14:52:50|12242.88|12242.88|12242.88|12242.88|12242.88|12242.88|12242.88|12242.88|0
1632322380000|2021-09-22 14:53:00|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|12242.54|0
1632322390000|2021-09-22 14:53:10|12242.33|12242.33|12241.83|12241.83|12242.4|12242.4|12241.83|12241.83|0
1632322400000|2021-09-22 14:53:20|12241.62|12241.62|12240.59|12240.59|12241.76|12241.76|12240.59|12240.59|0
1632322410000|2021-09-22 14:53:30|12241.6|12241.6|12242.01|12242.01|12242.01|12242.01|12241.6|12241.6|0
1632322420000|2021-09-22 14:53:40|12243.01|12243.01|12243.42|12243.42|12243.42|12243.42|12243.01|12243.01|0
1632322430000|2021-09-22 14:53:50|12242.9|12242.9|12242.9|12242.9|12242.9|12242.9|12242.9|12242.9|0
1632322440000|2021-09-22 14:54:00|12243.26|12243.26|12242.7|12242.7|12243.26|12243.26|12242.7|12242.7|0
1632322450000|2021-09-22 14:54:10|12243.71|12243.71|12243.71|12243.71|12243.71|12243.71|12243.71|12243.71|0
1632322470000|2021-09-22 14:54:30|12244.06|12244.06|12243.33|12243.33|12244.06|12244.06|12243.33|12243.33|0
1632322490000|2021-09-22 14:54:50|12244.74|12244.74|12244.96|12244.96|12244.96|12244.96|12244.74|12244.74|0
1632322500000|2021-09-22 14:55:00|12245.96|12245.96|12249.05|12249.05|12249.54|12249.54|12245.96|12245.96|0
1632322510000|2021-09-22 14:55:10|12248.05|12248.05|12246.82|12246.82|12248.05|12248.05|12246.82|12246.82|0
1632322520000|2021-09-22 14:55:20|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|0
1632322540000|2021-09-22 14:55:40|12248.13|12248.13|12248.13|12248.13|12248.13|12248.13|12248.13|12248.13|0
1632322550000|2021-09-22 14:55:50|12247.72|12247.72|12247.72|12247.72|12247.72|12247.72|12247.72|12247.72|0
1632322560000|2021-09-22 14:56:00|12247.38|12247.38|12247.38|12247.38|12247.38|12247.38|12247.38|12247.38|0
1632322570000|2021-09-22 14:56:10|12246.38|12246.38|12246.38|12246.38|12246.38|12246.38|12246.38|12246.38|0
1632322580000|2021-09-22 14:56:20|12246.46|12246.46|12246.46|12246.46|12246.46|12246.46|12246.46|12246.46|0
1632322600000|2021-09-22 14:56:40|12246.89|12246.89|12246.89|12246.89|12246.89|12246.89|12246.89|12246.89|0
1632322610000|2021-09-22 14:56:50|12246.97|12246.97|12247.16|12247.16|12247.16|12247.16|12246.89|12246.89|0
1632322620000|2021-09-22 14:57:00|12247.28|12247.28|12247.96|12247.96|12247.96|12247.96|12247.28|12247.28|0
1632322640000|2021-09-22 14:57:20|12247.55|12247.55|12247.96|12247.96|12247.96|12247.96|12247.55|12247.55|0
1632322650000|2021-09-22 14:57:30|12246.73|12246.73|12246.73|12246.73|12246.73|12246.73|12246.73|12246.73|0
1632322670000|2021-09-22 14:57:50|12246.48|12246.48|12246.18|12246.18|12246.48|12246.48|12246.16|12246.16|0
1632322680000|2021-09-22 14:58:00|12246.34|12246.34|12245.81|12245.81|12246.34|12246.34|12245.81|12245.81|0
1632322690000|2021-09-22 14:58:10|12245.4|12245.4|12245.81|12245.81|12245.81|12245.81|12245.4|12245.4|0
1632322710000|2021-09-22 14:58:30|12245.73|12245.73|12245.84|12245.84|12245.84|12245.84|12245.73|12245.73|0
1632322740000|2021-09-22 14:59:00|12246.1|12246.1|12246.36|12246.36|12246.36|12246.36|12246.1|12246.1|0
1632322750000|2021-09-22 14:59:10|12246.77|12246.77|12247.22|12247.22|12247.22|12247.22|12246.77|12246.77|0
1632322770000|2021-09-22 14:59:30|12246.22|12246.22|12246.22|12246.22|12246.22|12246.22|12246.22|12246.22|0
1632322780000|2021-09-22 14:59:40|12246.2|12246.2|12246.2|12246.2|12246.2|12246.2|12246.2|12246.2|0
1632322790000|2021-09-22 14:59:50|12246.05|12246.05|12244.82|12244.82|12246.05|12246.05|12244.82|12244.82|0
1632322800000|2021-09-22 15:00:00|12243.81|12243.81|12244.41|12244.41|12244.41|12244.41|12243.4|12243.4|0
1632322810000|2021-09-22 15:00:10|12244.56|12244.56|12244.56|12244.56|12244.56|12244.56|12244.56|12244.56|0
1632322820000|2021-09-22 15:00:20|12244.92|12244.92|12248.78|12248.78|12248.78|12248.78|12244.92|12244.92|0
1632322830000|2021-09-22 15:00:30|12248.51|12248.51|12250.1|12250.1|12250.1|12250.1|12248.51|12248.51|0
1632322840000|2021-09-22 15:00:40|12249.79|12249.79|12250.23|12250.23|12250.23|12250.23|12249.79|12249.79|0
1632322850000|2021-09-22 15:00:50|12250.1|12250.1|12249.88|12249.88|12251.19|12251.19|12249.88|12249.88|0
1632322860000|2021-09-22 15:01:00|12249.66|12249.66|12249.66|12249.66|12249.66|12249.66|12249.66|12249.66|0
1632322880000|2021-09-22 15:01:20|12249.45|12249.45|12249.45|12249.45|12249.67|12249.67|12249.45|12249.45|0
1632322890000|2021-09-22 15:01:30|12250.68|12250.68|12250.6|12250.6|12250.68|12250.68|12250.6|12250.6|0
1632322900000|2021-09-22 15:01:40|12250.98|12250.98|12252.34|12252.34|12252.34|12252.34|12250.98|12250.98|0
1632322910000|2021-09-22 15:01:50|12252.1|12252.1|12252.35|12252.35|12252.57|12252.57|12252.1|12252.1|0
1632322920000|2021-09-22 15:02:00|12252.5|12252.5|12256.43|12256.43|12256.43|12256.43|12252.5|12252.5|0
1632322930000|2021-09-22 15:02:10|12256.84|12256.84|12256.84|12256.84|12256.84|12256.84|12256.84|12256.84|0
1632322940000|2021-09-22 15:02:20|12257.35|12257.35|12257.91|12257.91|12257.91|12257.91|12257.35|12257.35|0
1632322950000|2021-09-22 15:02:30|12257.69|12257.69|12261.87|12261.87|12261.87|12261.87|12257.69|12257.69|0
1632322970000|2021-09-22 15:02:50|12261.8|12261.8|12264.65|12264.65|12264.65|12264.65|12261.8|12261.8|0
1632322980000|2021-09-22 15:03:00|12264.25|12264.25|12264.25|12264.25|12264.25|12264.25|12264.25|12264.25|0
1632322990000|2021-09-22 15:03:10|12264.09|12264.09|12264.09|12264.09|12264.09|12264.09|12264.09|12264.09|0
1632323000000|2021-09-22 15:03:20|12265.1|12265.1|12265.21|12265.21|12265.21|12265.21|12265.1|12265.1|0
1632323010000|2021-09-22 15:03:30|12265.34|12265.34|12265.21|12265.21|12265.34|12265.34|12265.21|12265.21|0
1632323020000|2021-09-22 15:03:40|12265.38|12265.38|12265.38|12265.38|12265.38|12265.38|12265.38|12265.38|0
1632323030000|2021-09-22 15:03:50|12265.28|12265.28|12265.04|12265.04|12265.28|12265.28|12265.04|12265.04|0
1632323040000|2021-09-22 15:04:00|12265.61|12265.61|12264.6|12264.6|12265.61|12265.61|12264.6|12264.6|0
1632323050000|2021-09-22 15:04:10|12264.77|12264.77|12264.77|12264.77|12264.77|12264.77|12264.77|12264.77|0
1632323060000|2021-09-22 15:04:20|12264.94|12264.94|12264.59|12264.59|12264.94|12264.94|12264.59|12264.59|0
1632323070000|2021-09-22 15:04:30|12265.82|12265.82|12265.87|12265.87|12266.06|12266.06|12265.65|12265.65|0
1632323080000|2021-09-22 15:04:40|12265.7|12265.7|12265.71|12265.71|12265.71|12265.71|12265.53|12265.53|0
1632323100000|2021-09-22 15:05:00|12265.85|12265.85|12265.49|12265.49|12265.85|12265.85|12265.49|12265.49|0
1632323120000|2021-09-22 15:05:20|12265.73|12265.73|12265.84|12265.84|12265.97|12265.97|12265.73|12265.73|0
1632323130000|2021-09-22 15:05:30|12265.62|12265.62|12265.62|12265.62|12265.62|12265.62|12265.62|12265.62|0
1632323140000|2021-09-22 15:05:40|12266.85|12266.85|12266.85|12266.85|12266.85|12266.85|12266.85|12266.85|0
1632323150000|2021-09-22 15:05:50|12267.86|12267.86|12268.37|12268.37|12268.37|12268.37|12267.86|12267.86|0
1632323160000|2021-09-22 15:06:00|12268.76|12268.76|12268.54|12268.54|12268.76|12268.76|12268.54|12268.54|0
1632323170000|2021-09-22 15:06:10|12269.77|12269.77|12270.01|12270.01|12270.01|12270.01|12269.77|12269.77|0
1632323190000|2021-09-22 15:06:30|12270.53|12270.53|12270.53|12270.53|12270.53|12270.53|12270.53|12270.53|0
1632323200000|2021-09-22 15:06:40|12270.75|12270.75|12270.59|12270.59|12270.75|12270.75|12270.59|12270.59|0
1632323210000|2021-09-22 15:06:50|12270.72|12270.72|12270.98|12270.98|12270.98|12270.98|12270.72|12270.72|0
1632323220000|2021-09-22 15:07:00|12271.39|12271.39|12271.61|12271.61|12271.61|12271.61|12271.39|12271.39|0
1632323230000|2021-09-22 15:07:10|12271.74|12271.74|12271.91|12271.91|12271.91|12271.91|12271.74|12271.74|0
1632323240000|2021-09-22 15:07:20|12271.99|12271.99|12271.85|12271.85|12272.26|12272.26|12271.85|12271.85|0
1632323260000|2021-09-22 15:07:40|12272.05|12272.05|12271.64|12271.64|12272.05|12272.05|12271.64|12271.64|0
1632323270000|2021-09-22 15:07:50|12270.64|12270.64|12270.42|12270.42|12270.64|12270.64|12270.42|12270.42|0
1632323280000|2021-09-22 15:08:00|12269.42|12269.42|12267.89|12267.89|12269.42|12269.42|12267.89|12267.89|0
1632323290000|2021-09-22 15:08:10|12267.68|12267.68|12267.68|12267.68|12267.68|12267.68|12267.68|12267.68|0
1632323300000|2021-09-22 15:08:20|12267.16|12267.16|12266.24|12266.24|12267.24|12267.24|12266.24|12266.24|0
1632323310000|2021-09-22 15:08:30|12265.83|12265.83|12265.83|12265.83|12265.83|12265.83|12265.83|12265.83|0
1632323330000|2021-09-22 15:08:50|12265.39|12265.39|12265.18|12265.18|12265.39|12265.39|12265.18|12265.18|0
1632323340000|2021-09-22 15:09:00|12265.01|12265.01|12265.83|12265.83|12265.83|12265.83|12265.01|12265.01|0
1632323360000|2021-09-22 15:09:20|12265.42|12265.42|12265.18|12265.18|12265.42|12265.42|12265.18|12265.18|0
1632323370000|2021-09-22 15:09:30|12265.03|12265.03|12265.03|12265.03|12265.03|12265.03|12265.03|12265.03|0
1632323390000|2021-09-22 15:09:50|12264.02|12264.02|12264.02|12264.02|12264.02|12264.02|12264.02|12264.02|0
1632323400000|2021-09-22 15:10:00|12263.79|12263.79|12263.65|12263.65|12263.79|12263.79|12263.52|12263.52|0
1632323410000|2021-09-22 15:10:10|12263.51|12263.51|12263.51|12263.51|12263.51|12263.51|12263.51|12263.51|0
1632323420000|2021-09-22 15:10:20|12263.36|12263.36|12263.32|12263.32|12263.36|12263.36|12263.16|12263.16|0
1632323430000|2021-09-22 15:10:30|12263.11|12263.11|12263.32|12263.32|12263.32|12263.32|12262.91|12262.91|0
1632323440000|2021-09-22 15:10:40|12263.08|12263.08|12263.08|12263.08|12263.08|12263.08|12263.08|12263.08|0
1632323470000|2021-09-22 15:11:10|12262.67|12262.67|12262.67|12262.67|12262.67|12262.67|12262.67|12262.67|0
1632323500000|2021-09-22 15:11:40|12262.91|12262.91|12265.92|12265.92|12265.92|12265.92|12262.91|12262.91|0
1632323510000|2021-09-22 15:11:50|12265.71|12265.71|12265.71|12265.71|12265.71|12265.71|12265.71|12265.71|0
1632323520000|2021-09-22 15:12:00|12266.94|12266.94|12266.94|12266.94|12266.94|12266.94|12266.94|12266.94|0
1632323530000|2021-09-22 15:12:10|12267.15|12267.15|12266.66|12266.66|12267.37|12267.37|12266.14|12266.14|0
1632323540000|2021-09-22 15:12:20|12266.89|12266.89|12267.12|12267.12|12267.12|12267.12|12265.89|12265.89|0
1632323550000|2021-09-22 15:12:30|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|0
1632323560000|2021-09-22 15:12:40|12267.59|12267.59|12267.56|12267.56|12267.59|12267.59|12267.56|12267.56|0
1632323570000|2021-09-22 15:12:50|12267.52|12267.52|12266.34|12266.34|12267.57|12267.57|12266.34|12266.34|0
1632323580000|2021-09-22 15:13:00|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|0
1632323590000|2021-09-22 15:13:10|12265.98|12265.98|12265.88|12265.88|12265.98|12265.98|12265.67|12265.67|0
1632323610000|2021-09-22 15:13:30|12266.1|12266.1|12265.9|12265.9|12266.31|12266.31|12265.9|12265.9|0
1632323620000|2021-09-22 15:13:40|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|12264.9|0
1632323630000|2021-09-22 15:13:50|12264.47|12264.47|12264.28|12264.28|12264.47|12264.47|12264.28|12264.28|0
1632323640000|2021-09-22 15:14:00|12263.76|12263.76|12263.55|12263.55|12263.76|12263.76|12263.55|12263.55|0
1632323650000|2021-09-22 15:14:10|12265.26|12265.26|12269.09|12269.09|12269.09|12269.09|12265.26|12265.26|0
1632323660000|2021-09-22 15:14:20|12267.08|12267.08|12267.08|12267.08|12267.08|12267.08|12267.08|12267.08|0
1632323670000|2021-09-22 15:14:30|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|0
1632323680000|2021-09-22 15:14:40|12266.26|12266.26|12266.02|12266.02|12266.26|12266.26|12266.02|12266.02|0
1632323690000|2021-09-22 15:14:50|12266.33|12266.33|12266.33|12266.33|12266.33|12266.33|12266.33|12266.33|0
1632323700000|2021-09-22 15:15:00|12266.55|12266.55|12266.92|12266.92|12266.92|12266.92|12266.55|12266.55|0
1632323710000|2021-09-22 15:15:10|12267.18|12267.18|12267.35|12267.35|12267.35|12267.35|12267.18|12267.18|0
1632323730000|2021-09-22 15:15:30|12267.43|12267.43|12267.43|12267.43|12267.43|12267.43|12267.43|12267.43|0
1632323740000|2021-09-22 15:15:40|12267.51|12267.51|12267.29|12267.29|12267.51|12267.51|12267.29|12267.29|0
1632323750000|2021-09-22 15:15:50|12267.7|12267.7|12267.92|12267.92|12267.92|12267.92|12267.7|12267.7|0
1632323760000|2021-09-22 15:16:00|12267.51|12267.51|12266.28|12266.28|12267.51|12267.51|12266.28|12266.28|0
1632323770000|2021-09-22 15:16:10|12266.48|12266.48|12266.57|12266.57|12266.57|12266.57|12266.48|12266.48|0
1632323780000|2021-09-22 15:16:20|12266.79|12266.79|12264.15|12264.15|12266.79|12266.79|12264.15|12264.15|0
1632323800000|2021-09-22 15:16:40|12263.79|12263.79|12263.79|12263.79|12263.79|12263.79|12263.79|12263.79|0
1632323810000|2021-09-22 15:16:50|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|0
1632323840000|2021-09-22 15:17:20|12261.13|12261.13|12260.56|12260.56|12261.13|12261.13|12260.56|12260.56|0
1632323850000|2021-09-22 15:17:30|12260.15|12260.15|12260.15|12260.15|12260.15|12260.15|12260.15|12260.15|0
1632323860000|2021-09-22 15:17:40|12259.91|12259.91|12260.28|12260.28|12260.28|12260.28|12259.91|12259.91|0
1632323870000|2021-09-22 15:17:50|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|0
1632323880000|2021-09-22 15:18:00|12259.97|12259.97|12256.48|12256.48|12259.97|12259.97|12256.48|12256.48|0
1632323890000|2021-09-22 15:18:10|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|12256.62|0
1632323900000|2021-09-22 15:18:20|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|12256.85|0
1632323910000|2021-09-22 15:18:30|12257.09|12257.09|12257.25|12257.25|12257.25|12257.25|12257.09|12257.09|0
1632323930000|2021-09-22 15:18:50|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|0
1632323960000|2021-09-22 15:19:20|12258.04|12258.04|12257.78|12257.78|12258.04|12258.04|12257.63|12257.63|0
1632323970000|2021-09-22 15:19:30|12257.94|12257.94|12257.99|12257.99|12257.99|12257.99|12257.94|12257.94|0
1632323990000|2021-09-22 15:19:50|12258.21|12258.21|12258.21|12258.21|12258.21|12258.21|12258.21|12258.21|0
1632324000000|2021-09-22 15:20:00|12259.21|12259.21|12259.69|12259.69|12259.69|12259.69|12259.21|12259.21|0
1632324020000|2021-09-22 15:20:20|12260.1|12260.1|12260.27|12260.27|12260.27|12260.27|12260.1|12260.1|0
1632324030000|2021-09-22 15:20:30|12260.44|12260.44|12260.08|12260.08|12260.95|12260.95|12258.94|12258.94|0
1632324040000|2021-09-22 15:20:40|12259.89|12259.89|12259.81|12259.81|12259.89|12259.89|12259.81|12259.81|0
1632324050000|2021-09-22 15:20:50|12259.4|12259.4|12259.23|12259.23|12259.4|12259.4|12259.23|12259.23|0
1632324070000|2021-09-22 15:21:10|12260.46|12260.46|12259.46|12259.46|12260.46|12260.46|12259.46|12259.46|0
1632324080000|2021-09-22 15:21:20|12259.65|12259.65|12259.19|12259.19|12259.65|12259.65|12259.19|12259.19|0
1632324090000|2021-09-22 15:21:30|12258.94|12258.94|12258.94|12258.94|12258.94|12258.94|12258.94|12258.94|0
1632324100000|2021-09-22 15:21:40|12258.72|12258.72|12257.49|12257.49|12258.72|12258.72|12257.49|12257.49|0
1632324110000|2021-09-22 15:21:50|12257.32|12257.32|12257.03|12257.03|12257.32|12257.32|12256.81|12256.81|0
1632324120000|2021-09-22 15:22:00|12257.51|12257.51|12257.42|12257.42|12257.51|12257.51|12257.1|12257.1|0
1632324130000|2021-09-22 15:22:10|12257.06|12257.06|12258.07|12258.07|12258.07|12258.07|12256.85|12256.85|0
1632324150000|2021-09-22 15:22:30|12258.48|12258.48|12258.48|12258.48|12258.48|12258.48|12258.48|12258.48|0
1632324170000|2021-09-22 15:22:50|12258.89|12258.89|12258.33|12258.33|12258.89|12258.89|12258.33|12258.33|0
1632324180000|2021-09-22 15:23:00|12258.09|12258.09|12255.92|12255.92|12258.09|12258.09|12255.68|12255.68|0
1632324200000|2021-09-22 15:23:20|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|0
1632324210000|2021-09-22 15:23:30|12257.06|12257.06|12254.25|12254.25|12257.11|12257.11|12254.25|12254.25|0
1632324220000|2021-09-22 15:23:40|12254.35|12254.35|12252.83|12252.83|12254.35|12254.35|12252.83|12252.83|0
1632324230000|2021-09-22 15:23:50|12251.82|12251.82|12251.39|12251.39|12251.82|12251.82|12251.39|12251.39|0
1632324240000|2021-09-22 15:24:00|12251.83|12251.83|12251.8|12251.8|12251.88|12251.88|12251.66|12251.66|0
1632324250000|2021-09-22 15:24:10|12253.03|12253.03|12253.79|12253.79|12253.79|12253.79|12252.79|12252.79|0
1632324260000|2021-09-22 15:24:20|12254.8|12254.8|12254.8|12254.8|12255.8|12255.8|12254.8|12254.8|0
1632324280000|2021-09-22 15:24:40|12254.64|12254.64|12254.67|12254.67|12254.67|12254.67|12254.43|12254.43|0
1632324290000|2021-09-22 15:24:50|12254.4|12254.4|12254.02|12254.02|12254.4|12254.4|12254.02|12254.02|0
1632324300000|2021-09-22 15:25:00|12254.25|12254.25|12254.14|12254.14|12254.25|12254.25|12254.08|12254.08|0
1632324310000|2021-09-22 15:25:10|12252.13|12252.13|12252.13|12252.13|12252.13|12252.13|12252.13|12252.13|0
1632324320000|2021-09-22 15:25:20|12252.05|12252.05|12251.81|12251.81|12252.05|12252.05|12251.81|12251.81|0
1632324330000|2021-09-22 15:25:30|12251.59|12251.59|12251.36|12251.36|12251.59|12251.59|12251.36|12251.36|0
1632324340000|2021-09-22 15:25:40|12251.44|12251.44|12251.44|12251.44|12251.44|12251.44|12251.44|12251.44|0
1632324350000|2021-09-22 15:25:50|12251|12251|12250.74|12250.74|12251|12251|12250.74|12250.74|0
1632324360000|2021-09-22 15:26:00|12251.74|12251.74|12253.72|12253.72|12253.99|12253.99|12251.74|12251.74|0
1632324370000|2021-09-22 15:26:10|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|0
1632324380000|2021-09-22 15:26:20|12254.08|12254.08|12254.35|12254.35|12254.35|12254.35|12254.08|12254.08|0
1632324390000|2021-09-22 15:26:30|12254.48|12254.48|12255.75|12255.75|12255.75|12255.75|12254.48|12254.48|0
1632324400000|2021-09-22 15:26:40|12255.34|12255.34|12255.23|12255.23|12255.5|12255.5|12255.23|12255.23|0
1632324410000|2021-09-22 15:26:50|12255.02|12255.02|12254.54|12254.54|12255.02|12255.02|12254.54|12254.54|0
1632324420000|2021-09-22 15:27:00|12254.61|12254.61|12254.26|12254.26|12254.61|12254.61|12252.25|12252.25|0
1632324430000|2021-09-22 15:27:10|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|12254.48|0
1632324440000|2021-09-22 15:27:20|12254.89|12254.89|12254.92|12254.92|12254.92|12254.92|12254.89|12254.89|0
1632324470000|2021-09-22 15:27:50|12254.77|12254.77|12254.77|12254.77|12254.77|12254.77|12254.77|12254.77|0
1632324480000|2021-09-22 15:28:00|12254.36|12254.36|12251.73|12251.73|12254.36|12254.36|12251.73|12251.73|0
1632324490000|2021-09-22 15:28:10|12251.91|12251.91|12252.09|12252.09|12252.18|12252.18|12251.91|12251.91|0
1632324500000|2021-09-22 15:28:20|12252.33|12252.33|12252.25|12252.25|12252.49|12252.49|12252.25|12252.25|0
1632324510000|2021-09-22 15:28:30|12252.42|12252.42|12253.65|12253.65|12253.65|12253.65|12252.42|12252.42|0
1632324520000|2021-09-22 15:28:40|12253.24|12253.24|12252.97|12252.97|12253.24|12253.24|12252.97|12252.97|0
1632324530000|2021-09-22 15:28:50|12253.05|12253.05|12254.06|12254.06|12254.06|12254.06|12252.05|12252.05|0
1632324540000|2021-09-22 15:29:00|12253.68|12253.68|12249.22|12249.22|12253.68|12253.68|12248.81|12248.81|0
1632324550000|2021-09-22 15:29:10|12248.71|12248.71|12245.87|12245.87|12248.71|12248.71|12245.87|12245.87|0
1632324560000|2021-09-22 15:29:20|12245.95|12245.95|12243.58|12243.58|12245.95|12245.95|12243.58|12243.58|0
1632324570000|2021-09-22 15:29:30|12243.35|12243.35|12242.09|12242.09|12243.82|12243.82|12239.99|12239.99|0
1632324580000|2021-09-22 15:29:40|12242.61|12242.61|12243.7|12243.7|12245.34|12245.34|12242.61|12242.61|0
1632324590000|2021-09-22 15:29:50|12243.94|12243.94|12243.59|12243.59|12244.94|12244.94|12243.54|12243.54|0
1632381300000|2021-09-23 07:15:00|12287.46|12287.46|12287.28|12287.28|12287.63|12287.63|12286.05|12286.05|0
1632381320000|2021-09-23 07:15:20|12287.63|12287.63|12286.4|12286.4|12287.63|12287.63|12286.4|12286.4|0
1632381330000|2021-09-23 07:15:30|12287.41|12287.41|12288.78|12288.78|12288.78|12288.78|12287.41|12287.41|0
1632381340000|2021-09-23 07:15:40|12287.7|12287.7|12288.65|12288.65|12288.65|12288.65|12287.7|12287.7|0
1632381360000|2021-09-23 07:16:00|12288.86|12288.86|12289.42|12289.42|12289.42|12289.42|12288.86|12288.86|0
1632381370000|2021-09-23 07:16:10|12288.41|12288.41|12286.18|12286.18|12288.41|12288.41|12285.66|12285.66|0
1632381380000|2021-09-23 07:16:20|12285.36|12285.36|12285.36|12285.36|12285.36|12285.36|12285.36|12285.36|0
1632381390000|2021-09-23 07:16:30|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|0
1632381400000|2021-09-23 07:16:40|12285.79|12285.79|12285.79|12285.79|12285.79|12285.79|12285.79|12285.79|0
1632381410000|2021-09-23 07:16:50|12285.45|12285.45|12285.45|12285.45|12285.45|12285.45|12285.45|12285.45|0
1632381420000|2021-09-23 07:17:00|12285.67|12285.67|12293.63|12293.63|12293.63|12293.63|12285.67|12285.67|0
1632381430000|2021-09-23 07:17:10|12294.85|12294.85|12295.79|12295.79|12295.79|12295.79|12293.63|12293.63|0
1632381440000|2021-09-23 07:17:20|12300.22|12300.22|12302.31|12302.31|12302.31|12302.31|12300.22|12300.22|0
1632381450000|2021-09-23 07:17:30|12302.48|12302.48|12304.79|12304.79|12304.84|12304.84|12302.48|12302.48|0
1632381460000|2021-09-23 07:17:40|12307.03|12307.03|12307.03|12307.03|12307.03|12307.03|12307.03|12307.03|0
1632381470000|2021-09-23 07:17:50|12307.85|12307.85|12308.4|12308.4|12308.4|12308.4|12307.85|12307.85|0
1632381480000|2021-09-23 07:18:00|12308.48|12308.48|12308.48|12308.48|12309|12309|12308.48|12308.48|0
1632381490000|2021-09-23 07:18:10|12308.72|12308.72|12306.71|12306.71|12308.72|12308.72|12306.71|12306.71|0
1632381500000|2021-09-23 07:18:20|12306.18|12306.18|12308.45|12308.45|12308.45|12308.45|12306.18|12306.18|0
1632381510000|2021-09-23 07:18:30|12307.44|12307.44|12307.61|12307.61|12307.61|12307.61|12307.44|12307.44|0
1632381520000|2021-09-23 07:18:40|12307.78|12307.78|12307.08|12307.08|12307.78|12307.78|12307.08|12307.08|0
1632381530000|2021-09-23 07:18:50|12306.72|12306.72|12306.24|12306.24|12306.72|12306.72|12306.24|12306.24|0
1632381540000|2021-09-23 07:19:00|12306.59|12306.59|12308.16|12308.16|12308.16|12308.16|12306.59|12306.59|0
1632381560000|2021-09-23 07:19:20|12308.43|12308.43|12305.56|12305.56|12308.97|12308.97|12305.56|12305.56|0
1632381570000|2021-09-23 07:19:30|12305.15|12305.15|12303.12|12303.12|12305.15|12305.15|12303.12|12303.12|0
1632381590000|2021-09-23 07:19:50|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|0
1632381600000|2021-09-23 07:20:00|12301.24|12301.24|12298.54|12298.54|12301.24|12301.24|12296.45|12296.45|0
1632381610000|2021-09-23 07:20:10|12299.25|12299.25|12302.87|12302.87|12302.87|12302.87|12299.25|12299.25|0
1632381620000|2021-09-23 07:20:20|12302.34|12302.34|12304.21|12304.21|12304.21|12304.21|12302.34|12302.34|0
1632381630000|2021-09-23 07:20:30|12304.13|12304.13|12304.13|12304.13|12304.13|12304.13|12304.13|12304.13|0
1632381640000|2021-09-23 07:20:40|12303.77|12303.77|12303.77|12303.77|12303.77|12303.77|12303.77|12303.77|0
1632381660000|2021-09-23 07:21:00|12304.78|12304.78|12302.83|12302.83|12305|12305|12302.83|12302.83|0
1632381670000|2021-09-23 07:21:10|12303.06|12303.06|12303.91|12303.91|12303.91|12303.91|12303.06|12303.06|0
1632381680000|2021-09-23 07:21:20|12304.08|12304.08|12306.13|12306.13|12306.13|12306.13|12304.08|12304.08|0
1632381700000|2021-09-23 07:21:40|12306.28|12306.28|12306.09|12306.09|12306.5|12306.5|12306.09|12306.09|0
1632381710000|2021-09-23 07:21:50|12306.31|12306.31|12306.31|12306.31|12306.31|12306.31|12306.31|12306.31|0
1632381720000|2021-09-23 07:22:00|12305.97|12305.97|12305.97|12305.97|12305.97|12305.97|12305.97|12305.97|0
1632381730000|2021-09-23 07:22:10|12305.83|12305.83|12307.57|12307.57|12307.57|12307.57|12305.83|12305.83|0
1632381740000|2021-09-23 07:22:20|12306.55|12306.55|12306.38|12306.38|12306.55|12306.55|12306.38|12306.38|0
1632381750000|2021-09-23 07:22:30|12306.51|12306.51|12305.5|12305.5|12306.51|12306.51|12305.5|12305.5|0
1632381760000|2021-09-23 07:22:40|12305.64|12305.64|12304.76|12304.76|12305.77|12305.77|12304.76|12304.76|0
1632381770000|2021-09-23 07:22:50|12305.27|12305.27|12305.44|12305.44|12305.44|12305.44|12305.27|12305.27|0
1632381780000|2021-09-23 07:23:00|12305.77|12305.77|12305.77|12305.77|12305.77|12305.77|12305.77|12305.77|0
1632381790000|2021-09-23 07:23:10|12307.78|12307.78|12306.78|12306.78|12307.78|12307.78|12306.78|12306.78|0
1632381800000|2021-09-23 07:23:20|12306.51|12306.51|12306.16|12306.16|12306.51|12306.51|12306.16|12306.16|0
1632381820000|2021-09-23 07:23:40|12306.37|12306.37|12305.96|12305.96|12306.37|12306.37|12305.37|12305.37|0
1632381830000|2021-09-23 07:23:50|12306.48|12306.48|12306.48|12306.48|12306.48|12306.48|12306.48|12306.48|0
1632381840000|2021-09-23 07:24:00|12307.03|12307.03|12306.97|12306.97|12307.56|12307.56|12306.34|12306.34|0
1632381850000|2021-09-23 07:24:10|12306.7|12306.7|12306.49|12306.49|12306.7|12306.7|12306.49|12306.49|0
1632381860000|2021-09-23 07:24:20|12306.67|12306.67|12306.33|12306.33|12306.67|12306.67|12306.33|12306.33|0
1632381880000|2021-09-23 07:24:40|12305.33|12305.33|12304.76|12304.76|12305.33|12305.33|12304.76|12304.76|0
1632381890000|2021-09-23 07:24:50|12303.94|12303.94|12300.3|12300.3|12303.94|12303.94|12300.3|12300.3|0
1632381900000|2021-09-23 07:25:00|12301.53|12301.53|12299.45|12299.45|12302.76|12302.76|12299.45|12299.45|0
1632381910000|2021-09-23 07:25:10|12299.8|12299.8|12299.8|12299.8|12299.8|12299.8|12299.8|12299.8|0
1632381920000|2021-09-23 07:25:20|12300.15|12300.15|12296.11|12296.11|12300.15|12300.15|12296.11|12296.11|0
1632381930000|2021-09-23 07:25:30|12298.53|12298.53|12298.53|12298.53|12298.53|12298.53|12298.53|12298.53|0
1632381940000|2021-09-23 07:25:40|12298.31|12298.31|12299.5|12299.5|12299.5|12299.5|12298.31|12298.31|0
1632381950000|2021-09-23 07:25:50|12299.72|12299.72|12299.72|12299.72|12299.72|12299.72|12299.72|12299.72|0
1632381970000|2021-09-23 07:26:10|12300.13|12300.13|12299.69|12299.69|12300.34|12300.34|12299.69|12299.69|0
1632381980000|2021-09-23 07:26:20|12300.1|12300.1|12300.1|12300.1|12300.1|12300.1|12300.1|12300.1|0
1632382000000|2021-09-23 07:26:40|12299.89|12299.89|12298.84|12298.84|12299.89|12299.89|12298.82|12298.82|0
1632382010000|2021-09-23 07:26:50|12298.33|12298.33|12298.33|12298.33|12298.33|12298.33|12298.33|12298.33|0
1632382020000|2021-09-23 07:27:00|12298.11|12298.11|12298.59|12298.59|12298.59|12298.59|12298.11|12298.11|0
1632382040000|2021-09-23 07:27:20|12298.75|12298.75|12298.39|12298.39|12298.75|12298.75|12298.39|12298.39|0
1632382050000|2021-09-23 07:27:30|12297.88|12297.88|12298.02|12298.02|12298.02|12298.02|12297.88|12297.88|0
1632382060000|2021-09-23 07:27:40|12296.79|12296.79|12296.79|12296.79|12296.79|12296.79|12296.79|12296.79|0
1632382070000|2021-09-23 07:27:50|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|0
1632382090000|2021-09-23 07:28:10|12296.66|12296.66|12296.14|12296.14|12296.66|12296.66|12295.43|12295.43|0
1632382100000|2021-09-23 07:28:20|12297.72|12297.72|12299.3|12299.3|12300.31|12300.31|12297.72|12297.72|0
1632382110000|2021-09-23 07:28:30|12298.95|12298.95|12300.01|12300.01|12300.01|12300.01|12298.95|12298.95|0
1632382120000|2021-09-23 07:28:40|12301.24|12301.24|12301.24|12301.24|12301.24|12301.24|12301.24|12301.24|0
1632382130000|2021-09-23 07:28:50|12301.76|12301.76|12302.98|12302.98|12302.98|12302.98|12301.76|12301.76|0
1632382140000|2021-09-23 07:29:00|12302.83|12302.83|12302.66|12302.66|12302.83|12302.83|12302.66|12302.66|0
1632382150000|2021-09-23 07:29:10|12303.67|12303.67|12303.67|12303.67|12303.67|12303.67|12303.67|12303.67|0
1632382170000|2021-09-23 07:29:30|12304.02|12304.02|12305.68|12305.68|12305.68|12305.68|12304.02|12304.02|0
1632382180000|2021-09-23 07:29:40|12305.22|12305.22|12306.14|12306.14|12306.45|12306.45|12305.22|12305.22|0
1632382190000|2021-09-23 07:29:50|12305.98|12305.98|12306.07|12306.07|12306.48|12306.48|12305.98|12305.98|0
1632382200000|2021-09-23 07:30:00|12303.98|12303.98|12296.17|12296.17|12303.98|12303.98|12294.63|12294.63|0
1632382210000|2021-09-23 07:30:10|12296.24|12296.24|12297.64|12297.64|12297.64|12297.64|12296.24|12296.24|0
1632382220000|2021-09-23 07:30:20|12297.42|12297.42|12295.22|12295.22|12297.42|12297.42|12294.96|12294.96|0
1632382230000|2021-09-23 07:30:30|12295|12295|12295.53|12295.53|12295.53|12295.53|12295|12295|0
1632382240000|2021-09-23 07:30:40|12297.54|12297.54|12299.65|12299.65|12300|12300|12297.54|12297.54|0
1632382250000|2021-09-23 07:30:50|12300.16|12300.16|12300.16|12300.16|12300.16|12300.16|12300.16|12300.16|0
1632382270000|2021-09-23 07:31:10|12300.57|12300.57|12300.35|12300.35|12300.57|12300.57|12300.35|12300.35|0
1632382280000|2021-09-23 07:31:20|12300.76|12300.76|12300.76|12300.76|12300.76|12300.76|12300.76|12300.76|0
1632382300000|2021-09-23 07:31:40|12301.28|12301.28|12302.85|12302.85|12302.85|12302.85|12301.28|12301.28|0
1632382310000|2021-09-23 07:31:50|12303.85|12303.85|12303.85|12303.85|12303.85|12303.85|12303.85|12303.85|0
1632382320000|2021-09-23 07:32:00|12304.07|12304.07|12304.25|12304.25|12304.6|12304.6|12304.07|12304.07|0
1632382330000|2021-09-23 07:32:10|12304.56|12304.56|12303.86|12303.86|12305.79|12305.79|12302.63|12302.63|0
1632382340000|2021-09-23 07:32:20|12305.27|12305.27|12308.75|12308.75|12308.75|12308.75|12305.27|12305.27|0
1632382350000|2021-09-23 07:32:30|12309.11|12309.11|12311.34|12311.34|12311.34|12311.34|12309.11|12309.11|0
1632382360000|2021-09-23 07:32:40|12312.57|12312.57|12312.57|12312.57|12312.57|12312.57|12312.57|12312.57|0
1632382370000|2021-09-23 07:32:50|12311.75|12311.75|12311.05|12311.05|12311.75|12311.75|12311.05|12311.05|0
1632382380000|2021-09-23 07:33:00|12310.81|12310.81|12310.81|12310.81|12311.17|12311.17|12310.81|12310.81|0
1632382390000|2021-09-23 07:33:10|12311.17|12311.17|12311.57|12311.57|12311.57|12311.57|12311.17|12311.17|0
1632382410000|2021-09-23 07:33:30|12310.76|12310.76|12310.76|12310.76|12310.76|12310.76|12310.76|12310.76|0
1632382420000|2021-09-23 07:33:40|12310.35|12310.35|12310.35|12310.35|12310.35|12310.35|12310.35|12310.35|0
1632382430000|2021-09-23 07:33:50|12308.62|12308.62|12305.06|12305.06|12309.27|12309.27|12305.06|12305.06|0
1632382440000|2021-09-23 07:34:00|12305.42|12305.42|12304.41|12304.41|12305.42|12305.42|12304.41|12304.41|0
1632382450000|2021-09-23 07:34:10|12305.12|12305.12|12305.12|12305.12|12305.12|12305.12|12305.12|12305.12|0
1632382460000|2021-09-23 07:34:20|12305.47|12305.47|12305.47|12305.47|12305.47|12305.47|12305.47|12305.47|0
1632382470000|2021-09-23 07:34:30|12305.12|12305.12|12305.12|12305.12|12305.12|12305.12|12305.12|12305.12|0
1632382480000|2021-09-23 07:34:40|12304.77|12304.77|12303.5|12303.5|12304.77|12304.77|12303.5|12303.5|0
1632382500000|2021-09-23 07:35:00|12303.06|12303.06|12303.47|12303.47|12303.47|12303.47|12303.06|12303.06|0
1632382510000|2021-09-23 07:35:10|12303.83|12303.83|12304.59|12304.59|12304.59|12304.59|12303.83|12303.83|0
1632382520000|2021-09-23 07:35:20|12304.94|12304.94|12306.95|12306.95|12306.95|12306.95|12304.94|12304.94|0
1632382530000|2021-09-23 07:35:30|12307.31|12307.31|12307.94|12307.94|12307.94|12307.94|12307.31|12307.31|0
1632382540000|2021-09-23 07:35:40|12305.93|12305.93|12305.93|12305.93|12305.93|12305.93|12305.93|12305.93|0
1632382560000|2021-09-23 07:36:00|12306.1|12306.1|12307.02|12307.02|12307.02|12307.02|12306.1|12306.1|0
1632382570000|2021-09-23 07:36:10|12308.09|12308.09|12309.89|12309.89|12309.89|12309.89|12307.88|12307.88|0
1632382580000|2021-09-23 07:36:20|12311.11|12311.11|12311.07|12311.07|12311.5|12311.5|12311.07|12311.07|0
1632382590000|2021-09-23 07:36:30|12311.78|12311.78|12311.37|12311.37|12311.78|12311.78|12311.37|12311.37|0
1632382600000|2021-09-23 07:36:40|12310.14|12310.14|12310.14|12310.14|12310.14|12310.14|12310.14|12310.14|0
1632382610000|2021-09-23 07:36:50|12309.85|12309.85|12309.49|12309.49|12309.85|12309.85|12309.49|12309.49|0
1632382620000|2021-09-23 07:37:00|12308.49|12308.49|12308.13|12308.13|12308.49|12308.49|12308.13|12308.13|0
1632382670000|2021-09-23 07:37:50|12308.37|12308.37|12308.37|12308.37|12308.37|12308.37|12308.37|12308.37|0
1632382680000|2021-09-23 07:38:00|12307.96|12307.96|12304.38|12304.38|12308.47|12308.47|12304.38|12304.38|0
1632382690000|2021-09-23 07:38:10|12303.15|12303.15|12300.86|12300.86|12303.15|12303.15|12300.86|12300.86|0
1632382700000|2021-09-23 07:38:20|12301.22|12301.22|12301.26|12301.26|12301.26|12301.26|12301.22|12301.22|0
1632382710000|2021-09-23 07:38:30|12300.55|12300.55|12300.63|12300.63|12300.63|12300.63|12300.55|12300.55|0
1632382720000|2021-09-23 07:38:40|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|0
1632382730000|2021-09-23 07:38:50|12300.05|12300.05|12299.7|12299.7|12300.05|12300.05|12299.7|12299.7|0
1632382740000|2021-09-23 07:39:00|12299.93|12299.93|12299.93|12299.93|12299.93|12299.93|12299.93|12299.93|0
1632382750000|2021-09-23 07:39:10|12299.76|12299.76|12299.76|12299.76|12299.76|12299.76|12299.76|12299.76|0
1632382760000|2021-09-23 07:39:20|12298.53|12298.53|12298.89|12298.89|12298.89|12298.89|12298.53|12298.53|0
1632382770000|2021-09-23 07:39:30|12299.23|12299.23|12298.87|12298.87|12299.23|12299.23|12298.87|12298.87|0
1632382780000|2021-09-23 07:39:40|12298.52|12298.52|12299.48|12299.48|12299.48|12299.48|12298.52|12298.52|0
1632382800000|2021-09-23 07:40:00|12299.09|12299.09|12300.32|12300.32|12300.32|12300.32|12299.09|12299.09|0
1632382810000|2021-09-23 07:40:10|12299.96|12299.96|12298.65|12298.65|12299.96|12299.96|12298.3|12298.3|0
1632382820000|2021-09-23 07:40:20|12296.64|12296.64|12296.64|12296.64|12296.64|12296.64|12296.64|12296.64|0
1632382830000|2021-09-23 07:40:30|12296.83|12296.83|12296.9|12296.9|12296.9|12296.9|12296.83|12296.83|0
1632382840000|2021-09-23 07:40:40|12297.08|12297.08|12296.26|12296.26|12297.27|12297.27|12295.03|12295.03|0
1632382850000|2021-09-23 07:40:50|12296.1|12296.1|12296.08|12296.08|12296.1|12296.1|12296.01|12296.01|0
1632382860000|2021-09-23 07:41:00|12296.49|12296.49|12297.2|12297.2|12297.2|12297.2|12296.49|12296.49|0
1632382870000|2021-09-23 07:41:10|12297.03|12297.03|12296.7|12296.7|12297.03|12297.03|12296.7|12296.7|0
1632382880000|2021-09-23 07:41:20|12296.92|12296.92|12299.81|12299.81|12299.81|12299.81|12296.92|12296.92|0
1632382890000|2021-09-23 07:41:30|12299.4|12299.4|12299.4|12299.4|12299.4|12299.4|12299.4|12299.4|0
1632382900000|2021-09-23 07:41:40|12299.81|12299.81|12300.21|12300.21|12300.21|12300.21|12299.81|12299.81|0
1632382920000|2021-09-23 07:42:00|12300.43|12300.43|12302.67|12302.67|12302.67|12302.67|12300.43|12300.43|0
1632382930000|2021-09-23 07:42:10|12303.67|12303.67|12303.67|12303.67|12303.67|12303.67|12303.67|12303.67|0
1632382940000|2021-09-23 07:42:20|12304.02|12304.02|12304.02|12304.02|12304.02|12304.02|12304.02|12304.02|0
1632382950000|2021-09-23 07:42:30|12305.25|12305.25|12305.7|12305.7|12305.7|12305.7|12305.25|12305.25|0
1632382960000|2021-09-23 07:42:40|12306.06|12306.06|12306.06|12306.06|12307.06|12307.06|12306.06|12306.06|0
1632382970000|2021-09-23 07:42:50|12306.47|12306.47|12306.73|12306.73|12306.73|12306.73|12306.47|12306.47|0
1632382980000|2021-09-23 07:43:00|12307.96|12307.96|12310.08|12310.08|12310.08|12310.08|12307.96|12307.96|0
1632382990000|2021-09-23 07:43:10|12310.32|12310.32|12312.32|12312.32|12313.5|12313.5|12310.32|12310.32|0
1632383000000|2021-09-23 07:43:20|12312.15|12312.15|12312.15|12312.15|12312.15|12312.15|12312.15|12312.15|0
1632383010000|2021-09-23 07:43:30|12312.99|12312.99|12312.99|12312.99|12312.99|12312.99|12312.99|12312.99|0
1632383020000|2021-09-23 07:43:40|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|0
1632383040000|2021-09-23 07:44:00|12313.13|12313.13|12313.13|12313.13|12313.13|12313.13|12313.13|12313.13|0
1632383050000|2021-09-23 07:44:10|12313|12313|12313|12313|12313|12313|12313|12313|0
1632383060000|2021-09-23 07:44:20|12312.82|12312.82|12312.6|12312.6|12312.82|12312.82|12312.6|12312.6|0
1632383100000|2021-09-23 07:45:00|12312.38|12312.38|12311.97|12311.97|12312.38|12312.38|12311.97|12311.97|0
1632383110000|2021-09-23 07:45:10|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|12312.38|0
1632383140000|2021-09-23 07:45:40|12312.35|12312.35|12312.35|12312.35|12312.35|12312.35|12312.35|12312.35|0
1632383160000|2021-09-23 07:46:00|12311.94|12311.94|12310.46|12310.46|12311.94|12311.94|12310.46|12310.46|0
1632383170000|2021-09-23 07:46:10|12310.25|12310.25|12312.03|12312.03|12312.29|12312.29|12310.25|12310.25|0
1632383180000|2021-09-23 07:46:20|12313.26|12313.26|12311.78|12311.78|12313.26|12313.26|12311.7|12311.7|0
1632383190000|2021-09-23 07:46:30|12312.02|12312.02|12315.46|12315.46|12315.46|12315.46|12312.02|12312.02|0
1632383200000|2021-09-23 07:46:40|12315.38|12315.38|12316.47|12316.47|12316.47|12316.47|12315.38|12315.38|0
1632383220000|2021-09-23 07:47:00|12316.06|12316.06|12316.06|12316.06|12316.06|12316.06|12316.06|12316.06|0
1632383230000|2021-09-23 07:47:10|12315.93|12315.93|12315.31|12315.31|12315.93|12315.93|12315.31|12315.31|0
1632383240000|2021-09-23 07:47:20|12315.82|12315.82|12315.82|12315.82|12315.82|12315.82|12315.82|12315.82|0
1632383270000|2021-09-23 07:47:50|12315.45|12315.45|12315.45|12315.45|12315.45|12315.45|12315.45|12315.45|0
1632383280000|2021-09-23 07:48:00|12315.53|12315.53|12315.53|12315.53|12315.53|12315.53|12315.53|12315.53|0
1632383300000|2021-09-23 07:48:20|12315.1|12315.1|12316.33|12316.33|12317.56|12317.56|12315.1|12315.1|0
1632383310000|2021-09-23 07:48:30|12316.54|12316.54|12316.54|12316.54|12316.54|12316.54|12316.54|12316.54|0
1632383320000|2021-09-23 07:48:40|12316.38|12316.38|12321.07|12321.07|12321.07|12321.07|12316.38|12316.38|0
1632383330000|2021-09-23 07:48:50|12321.43|12321.43|12325.89|12325.89|12325.89|12325.89|12321.43|12321.43|0
1632383340000|2021-09-23 07:49:00|12326.06|12326.06|12325.1|12325.1|12326.06|12326.06|12324.83|12324.83|0
1632383350000|2021-09-23 07:49:10|12325.17|12325.17|12325.24|12325.24|12325.24|12325.24|12325.17|12325.17|0
1632383370000|2021-09-23 07:49:30|12325.62|12325.62|12325.45|12325.45|12325.62|12325.62|12325.45|12325.45|0
1632383390000|2021-09-23 07:49:50|12325.18|12325.18|12324.74|12324.74|12325.18|12325.18|12324.74|12324.74|0
1632383400000|2021-09-23 07:50:00|12324.47|12324.47|12325.02|12325.02|12325.05|12325.05|12324.47|12324.47|0
1632383410000|2021-09-23 07:50:10|12324.85|12324.85|12323.03|12323.03|12324.85|12324.85|12323.03|12323.03|0
1632383460000|2021-09-23 07:51:00|12323.43|12323.43|12323.43|12323.43|12323.43|12323.43|12323.43|12323.43|0
1632383480000|2021-09-23 07:51:20|12324.13|12324.13|12324.13|12324.13|12324.13|12324.13|12324.13|12324.13|0
1632383500000|2021-09-23 07:51:40|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|12323.73|0
1632383510000|2021-09-23 07:51:50|12324.95|12324.95|12324.95|12324.95|12324.95|12324.95|12324.95|12324.95|0
1632383540000|2021-09-23 07:52:20|12324.55|12324.55|12324.55|12324.55|12324.55|12324.55|12324.55|12324.55|0
1632383550000|2021-09-23 07:52:30|12323.48|12323.48|12324.6|12324.6|12324.6|12324.6|12323.48|12323.48|0
1632383560000|2021-09-23 07:52:40|12324.43|12324.43|12320.7|12320.7|12324.43|12324.43|12320.57|12320.57|0
1632383570000|2021-09-23 07:52:50|12321.05|12321.05|12320.24|12320.24|12321.05|12321.05|12320.24|12320.24|0
1632383580000|2021-09-23 07:53:00|12319.37|12319.37|12317.9|12317.9|12319.8|12319.8|12317.44|12317.44|0
1632383590000|2021-09-23 07:53:10|12317.39|12317.39|12316.72|12316.72|12317.39|12317.39|12316.72|12316.72|0
1632383600000|2021-09-23 07:53:20|12315.71|12315.71|12315.71|12315.71|12315.71|12315.71|12315.71|12315.71|0
1632383610000|2021-09-23 07:53:30|12313.25|12313.25|12312.02|12312.02|12313.25|12313.25|12312.02|12312.02|0
1632383620000|2021-09-23 07:53:40|12312.26|12312.26|12311.07|12311.07|12312.26|12312.26|12311.07|12311.07|0
1632383630000|2021-09-23 07:53:50|12310.37|12310.37|12310|12310|12310.37|12310.37|12310|12310|0
1632383640000|2021-09-23 07:54:00|12309.57|12309.57|12310.11|12310.11|12310.14|12310.14|12309.32|12309.32|0
1632383650000|2021-09-23 07:54:10|12309.89|12309.89|12312.01|12312.01|12312.01|12312.01|12309.89|12309.89|0
1632383670000|2021-09-23 07:54:30|12311.61|12311.61|12311.61|12311.61|12311.61|12311.61|12311.61|12311.61|0
1632383680000|2021-09-23 07:54:40|12312.83|12312.83|12312.83|12312.83|12312.83|12312.83|12312.83|12312.83|0
1632383690000|2021-09-23 07:54:50|12311.77|12311.77|12311.77|12311.77|12311.77|12311.77|12311.77|12311.77|0
1632383700000|2021-09-23 07:55:00|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|12311.42|0
1632383710000|2021-09-23 07:55:10|12311.63|12311.63|12311.63|12311.63|12311.63|12311.63|12311.63|12311.63|0
1632383760000|2021-09-23 07:56:00|12311.5|12311.5|12311.72|12311.72|12311.72|12311.72|12311.5|12311.5|0
1632383770000|2021-09-23 07:56:10|12311.37|12311.37|12311.37|12311.37|12311.37|12311.37|12311.37|12311.37|0
1632383780000|2021-09-23 07:56:20|12311.15|12311.15|12311.15|12311.15|12311.15|12311.15|12311.15|12311.15|0
1632383790000|2021-09-23 07:56:30|12312.38|12312.38|12312.79|12312.79|12312.79|12312.79|12312.38|12312.38|0
1632383840000|2021-09-23 07:57:20|12312.36|12312.36|12312.36|12312.36|12312.36|12312.36|12312.36|12312.36|0
1632383850000|2021-09-23 07:57:30|12312.14|12312.14|12312.14|12312.14|12312.14|12312.14|12312.14|12312.14|0
1632383860000|2021-09-23 07:57:40|12311.14|12311.14|12311.14|12311.14|12311.14|12311.14|12311.14|12311.14|0
1632383880000|2021-09-23 07:58:00|12310.97|12310.97|12311.5|12311.5|12311.5|12311.5|12310.97|12310.97|0
1632383890000|2021-09-23 07:58:10|12311|12311|12311.41|12311.41|12311.41|12311.41|12311|12311|0
1632383900000|2021-09-23 07:58:20|12312.42|12312.42|12313.43|12313.43|12313.65|12313.65|12312.42|12312.42|0
1632383910000|2021-09-23 07:58:30|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|0
1632383920000|2021-09-23 07:58:40|12314.25|12314.25|12315.89|12315.89|12315.89|12315.89|12314.25|12314.25|0
1632383930000|2021-09-23 07:58:50|12316.24|12316.24|12316.46|12316.46|12316.46|12316.46|12316.24|12316.24|0
1632383990000|2021-09-23 07:59:50|12315.23|12315.23|12311.27|12311.27|12315.5|12315.5|12311.27|12311.27|0
1632384000000|2021-09-23 08:00:00|12310.86|12310.86|12309.15|12309.15|12310.86|12310.86|12309.15|12309.15|0
1632384010000|2021-09-23 08:00:10|12308.76|12308.76|12308.19|12308.19|12308.9|12308.9|12308.19|12308.19|0
1632384020000|2021-09-23 08:00:20|12306.96|12306.96|12306.89|12306.89|12306.96|12306.96|12306.89|12306.89|0
1632384030000|2021-09-23 08:00:30|12307.24|12307.24|12307.31|12307.31|12307.31|12307.31|12307.24|12307.24|0
1632384040000|2021-09-23 08:00:40|12307.05|12307.05|12307.4|12307.4|12307.4|12307.4|12307.05|12307.05|0
1632384050000|2021-09-23 08:00:50|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|0
1632384060000|2021-09-23 08:01:00|12308.79|12308.79|12308.36|12308.36|12308.79|12308.79|12308.36|12308.36|0
1632384070000|2021-09-23 08:01:10|12308.63|12308.63|12309.98|12309.98|12311.21|12311.21|12308.63|12308.63|0
1632384090000|2021-09-23 08:01:30|12309.91|12309.91|12309.91|12309.91|12309.91|12309.91|12309.91|12309.91|0
1632384100000|2021-09-23 08:01:40|12310.07|12310.07|12309.85|12309.85|12310.07|12310.07|12309.85|12309.85|0
1632384110000|2021-09-23 08:01:50|12310|12310|12310|12310|12310|12310|12310|12310|0
1632384130000|2021-09-23 08:02:10|12311.23|12311.23|12311.23|12311.23|12311.23|12311.23|12311.23|12311.23|0
1632384140000|2021-09-23 08:02:20|12310.52|12310.52|12308.07|12308.07|12310.52|12310.52|12307.86|12307.86|0
1632384150000|2021-09-23 08:02:30|12307.86|12307.86|12307.45|12307.45|12307.86|12307.86|12307.45|12307.45|0
1632384160000|2021-09-23 08:02:40|12306.93|12306.93|12306.93|12306.93|12307.15|12307.15|12306.93|12306.93|0
1632384170000|2021-09-23 08:02:50|12306.67|12306.67|12307.1|12307.1|12307.1|12307.1|12306.67|12306.67|0
1632384180000|2021-09-23 08:03:00|12306.74|12306.74|12308.17|12308.17|12308.17|12308.17|12306.74|12306.74|0
1632384190000|2021-09-23 08:03:10|12308.27|12308.27|12309.14|12309.14|12309.14|12309.14|12308.27|12308.27|0
1632384200000|2021-09-23 08:03:20|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|0
1632384210000|2021-09-23 08:03:30|12308.54|12308.54|12308.48|12308.48|12308.54|12308.54|12307.22|12307.22|0
1632384250000|2021-09-23 08:04:10|12308.65|12308.65|12308.82|12308.82|12308.82|12308.82|12308.65|12308.65|0
1632384260000|2021-09-23 08:04:20|12308.64|12308.64|12308.64|12308.64|12308.64|12308.64|12308.64|12308.64|0
1632384270000|2021-09-23 08:04:30|12309.07|12309.07|12310.59|12310.59|12310.8|12310.8|12309.07|12309.07|0
1632384280000|2021-09-23 08:04:40|12310.55|12310.55|12310.55|12310.55|12310.55|12310.55|12310.55|12310.55|0
1632384290000|2021-09-23 08:04:50|12310.7|12310.7|12310.7|12310.7|12310.7|12310.7|12310.7|12310.7|0
1632384300000|2021-09-23 08:05:00|12311.57|12311.57|12312.14|12312.14|12312.14|12312.14|12311.57|12311.57|0
1632384310000|2021-09-23 08:05:10|12312.36|12312.36|12312.24|12312.24|12312.36|12312.36|12311.71|12311.71|0
1632384320000|2021-09-23 08:05:20|12312.65|12312.65|12312.65|12312.65|12312.65|12312.65|12312.3|12312.3|0
1632384350000|2021-09-23 08:05:50|12313.65|12313.65|12315.05|12315.05|12315.05|12315.05|12313.65|12313.65|0
1632384360000|2021-09-23 08:06:00|12315.38|12315.38|12318.59|12318.59|12318.94|12318.94|12315.38|12315.38|0
1632384380000|2021-09-23 08:06:20|12316.58|12316.58|12316.58|12316.58|12316.58|12316.58|12316.58|12316.58|0
1632384400000|2021-09-23 08:06:40|12317.01|12317.01|12317.01|12317.01|12317.01|12317.01|12317.01|12317.01|0
1632384420000|2021-09-23 08:07:00|12316.66|12316.66|12316.44|12316.44|12316.66|12316.66|12316.44|12316.44|0
1632384430000|2021-09-23 08:07:10|12316.23|12316.23|12316.23|12316.23|12316.23|12316.23|12316.23|12316.23|0
1632384440000|2021-09-23 08:07:20|12316.01|12316.01|12316.01|12316.01|12316.01|12316.01|12316.01|12316.01|0
1632384470000|2021-09-23 08:07:50|12315.6|12315.6|12315.03|12315.03|12315.6|12315.6|12315.03|12315.03|0
1632384480000|2021-09-23 08:08:00|12312.57|12312.57|12309.81|12309.81|12312.57|12312.57|12309.4|12309.4|0
1632384490000|2021-09-23 08:08:10|12308.59|12308.59|12307.36|12307.36|12308.59|12308.59|12307.36|12307.36|0
1632384520000|2021-09-23 08:08:40|12306.92|12306.92|12306.92|12306.92|12306.92|12306.92|12306.92|12306.92|0
1632384530000|2021-09-23 08:08:50|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|12309.38|0
1632384560000|2021-09-23 08:09:20|12308.97|12308.97|12308.62|12308.62|12308.97|12308.97|12308.62|12308.62|0
1632384570000|2021-09-23 08:09:30|12308.35|12308.35|12308.86|12308.86|12308.86|12308.86|12307.82|12307.82|0
1632384580000|2021-09-23 08:09:40|12307.85|12307.85|12307.85|12307.85|12307.85|12307.85|12307.85|12307.85|0
1632384590000|2021-09-23 08:09:50|12309.08|12309.08|12307.45|12307.45|12309.08|12309.08|12307.45|12307.45|0
1632384600000|2021-09-23 08:10:00|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|12307.02|0
1632384610000|2021-09-23 08:10:10|12307.45|12307.45|12307.45|12307.45|12307.45|12307.45|12307.45|12307.45|0
1632384620000|2021-09-23 08:10:20|12307.84|12307.84|12307.84|12307.84|12307.84|12307.84|12307.84|12307.84|0
1632384630000|2021-09-23 08:10:30|12309.07|12309.07|12309.34|12309.34|12309.34|12309.34|12309.07|12309.07|0
1632384660000|2021-09-23 08:11:00|12310.05|12310.05|12311.12|12311.12|12311.12|12311.12|12309.89|12309.89|0
1632384670000|2021-09-23 08:11:10|12311.48|12311.48|12311.48|12311.48|12311.48|12311.48|12311.48|12311.48|0
1632384680000|2021-09-23 08:11:20|12311.83|12311.83|12312.48|12312.48|12312.48|12312.48|12311.83|12311.83|0
1632384690000|2021-09-23 08:11:30|12312.32|12312.32|12311.89|12311.89|12312.32|12312.32|12311.89|12311.89|0
1632384720000|2021-09-23 08:12:00|12312.11|12312.11|12312.11|12312.11|12312.11|12312.11|12312.11|12312.11|0
1632384750000|2021-09-23 08:12:30|12311.89|12311.89|12311.68|12311.68|12311.89|12311.89|12311.68|12311.68|0
1632384760000|2021-09-23 08:12:40|12311.89|12311.89|12311.89|12311.89|12311.89|12311.89|12311.89|12311.89|0
1632384790000|2021-09-23 08:13:10|12314.82|12314.82|12315.83|12315.83|12315.83|12315.83|12314.47|12314.47|0
1632384800000|2021-09-23 08:13:20|12313.82|12313.82|12314.61|12314.61|12314.82|12314.82|12313.82|12313.82|0
1632384810000|2021-09-23 08:13:30|12314.2|12314.2|12313.87|12313.87|12314.2|12314.2|12313.87|12313.87|0
1632384820000|2021-09-23 08:13:40|12312.87|12312.87|12312.7|12312.7|12312.87|12312.87|12312.7|12312.7|0
1632384830000|2021-09-23 08:13:50|12312.43|12312.43|12309.54|12309.54|12312.43|12312.43|12309.54|12309.54|0
1632384840000|2021-09-23 08:14:00|12309.37|12309.37|12308.95|12308.95|12309.45|12309.45|12308.95|12308.95|0
1632384850000|2021-09-23 08:14:10|12309.95|12309.95|12309.95|12309.95|12309.95|12309.95|12309.95|12309.95|0
1632384870000|2021-09-23 08:14:30|12311.18|12311.18|12310.47|12310.47|12311.18|12311.18|12310.47|12310.47|0
1632384900000|2021-09-23 08:15:00|12310.26|12310.26|12310.26|12310.26|12310.26|12310.26|12310.26|12310.26|0
1632384910000|2021-09-23 08:15:10|12310.61|12310.61|12310.61|12310.61|12310.61|12310.61|12310.5|12310.5|0
1632384920000|2021-09-23 08:15:20|12309.38|12309.38|12309.53|12309.53|12309.53|12309.53|12309.38|12309.38|0
1632384930000|2021-09-23 08:15:30|12308.97|12308.97|12308.76|12308.76|12308.97|12308.97|12308.76|12308.76|0
1632384960000|2021-09-23 08:16:00|12308.4|12308.4|12309.39|12309.39|12309.39|12309.39|12308.16|12308.16|0
1632384970000|2021-09-23 08:16:10|12308.39|12308.39|12308.39|12308.39|12308.39|12308.39|12308.39|12308.39|0
1632384980000|2021-09-23 08:16:20|12307.57|12307.57|12306.98|12306.98|12307.57|12307.57|12306.98|12306.98|0
1632384990000|2021-09-23 08:16:30|12306.83|12306.83|12306.65|12306.65|12306.87|12306.87|12306.65|12306.65|0
1632385010000|2021-09-23 08:16:50|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|12306.41|0
1632385020000|2021-09-23 08:17:00|12306.24|12306.24|12306.24|12306.24|12306.24|12306.24|12306.24|12306.24|0
1632385040000|2021-09-23 08:17:20|12306.08|12306.08|12306.08|12306.08|12306.08|12306.08|12306.08|12306.08|0
1632385050000|2021-09-23 08:17:30|12306.16|12306.16|12305.73|12305.73|12306.24|12306.24|12305.73|12305.73|0
1632385080000|2021-09-23 08:18:00|12307.74|12307.74|12306.73|12306.73|12307.74|12307.74|12306.73|12306.73|0
1632385090000|2021-09-23 08:18:10|12306.86|12306.86|12305.86|12305.86|12306.86|12306.86|12305.86|12305.86|0
1632385100000|2021-09-23 08:18:20|12307.09|12307.09|12307.09|12307.09|12307.09|12307.09|12307.09|12307.09|0
1632385120000|2021-09-23 08:18:40|12307.3|12307.3|12307.13|12307.13|12307.3|12307.3|12307.13|12307.13|0
1632385150000|2021-09-23 08:19:10|12307.1|12307.1|12307.1|12307.1|12307.1|12307.1|12307.1|12307.1|0
1632385160000|2021-09-23 08:19:20|12307.61|12307.61|12310.41|12310.41|12310.41|12310.41|12307.61|12307.61|0
1632385170000|2021-09-23 08:19:30|12309.89|12309.89|12309.94|12309.94|12309.94|12309.94|12309.73|12309.73|0
1632385180000|2021-09-23 08:19:40|12311.58|12311.58|12311.17|12311.17|12311.58|12311.58|12311.17|12311.17|0
1632385200000|2021-09-23 08:20:00|12312.17|12312.17|12311.17|12311.17|12312.17|12312.17|12311.17|12311.17|0
1632385220000|2021-09-23 08:20:20|12311.51|12311.51|12311.68|12311.68|12311.68|12311.68|12311.51|12311.51|0
1632385230000|2021-09-23 08:20:30|12311.46|12311.46|12311.03|12311.03|12311.46|12311.46|12311.03|12311.03|0
1632385250000|2021-09-23 08:20:50|12310.82|12310.82|12311.17|12311.17|12311.17|12311.17|12310.82|12310.82|0
1632385260000|2021-09-23 08:21:00|12311.39|12311.39|12311.46|12311.46|12311.46|12311.46|12311.39|12311.39|0
1632385280000|2021-09-23 08:21:20|12312.46|12312.46|12312.46|12312.46|12312.46|12312.46|12312.46|12312.46|0
1632385310000|2021-09-23 08:21:50|12312.68|12312.68|12312.68|12312.68|12312.68|12312.68|12312.68|12312.68|0
1632385320000|2021-09-23 08:22:00|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|0
1632385340000|2021-09-23 08:22:20|12313.11|12313.11|12311.88|12311.88|12313.11|12313.11|12311.88|12311.88|0
1632385360000|2021-09-23 08:22:40|12311.53|12311.53|12308.1|12308.1|12311.53|12311.53|12308.1|12308.1|0
1632385370000|2021-09-23 08:22:50|12307.75|12307.75|12309.11|12309.11|12310.11|12310.11|12307.75|12307.75|0
1632385380000|2021-09-23 08:23:00|12309.46|12309.46|12309.46|12309.46|12309.46|12309.46|12309.46|12309.46|0
1632385400000|2021-09-23 08:23:20|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|0
1632385430000|2021-09-23 08:23:50|12311.1|12311.1|12311.1|12311.1|12311.1|12311.1|12311.1|12311.1|0
1632385440000|2021-09-23 08:24:00|12311.45|12311.45|12311.45|12311.45|12311.45|12311.45|12311.45|12311.45|0
1632385450000|2021-09-23 08:24:10|12311.62|12311.62|12311.62|12311.62|12311.62|12311.62|12311.62|12311.62|0
1632385460000|2021-09-23 08:24:20|12312.63|12312.63|12311.91|12311.91|12312.63|12312.63|12311.91|12311.91|0
1632385480000|2021-09-23 08:24:40|12313.14|12313.14|12312.85|12312.85|12313.14|12313.14|12312.85|12312.85|0
1632385490000|2021-09-23 08:24:50|12312.63|12312.63|12312.42|12312.42|12312.63|12312.63|12312.42|12312.42|0
1632385520000|2021-09-23 08:25:20|12312.77|12312.77|12312.77|12312.77|12312.77|12312.77|12312.77|12312.77|0
1632385550000|2021-09-23 08:25:50|12314.78|12314.78|12313.77|12313.77|12314.78|12314.78|12313.77|12313.77|0
1632385560000|2021-09-23 08:26:00|12314.18|12314.18|12314.15|12314.15|12314.18|12314.18|12314.15|12314.15|0
1632385570000|2021-09-23 08:26:10|12314.37|12314.37|12314.22|12314.22|12314.37|12314.37|12314.22|12314.22|0
1632385580000|2021-09-23 08:26:20|12314.57|12314.57|12314.71|12314.71|12315.93|12315.93|12314.57|12314.57|0
1632385590000|2021-09-23 08:26:30|12314.3|12314.3|12314.3|12314.3|12314.3|12314.3|12314.3|12314.3|0
1632385620000|2021-09-23 08:27:00|12314.51|12314.51|12314.51|12314.51|12314.51|12314.51|12314.51|12314.51|0
1632385630000|2021-09-23 08:27:10|12314.3|12314.3|12314.08|12314.08|12314.3|12314.3|12314.08|12314.08|0
1632385650000|2021-09-23 08:27:30|12314.49|12314.49|12313.99|12313.99|12314.49|12314.49|12313.99|12313.99|0
1632385660000|2021-09-23 08:27:40|12312.98|12312.98|12312.98|12312.98|12312.98|12312.98|12312.98|12312.98|0
1632385680000|2021-09-23 08:28:00|12312.63|12312.63|12312.63|12312.63|12313.63|12313.63|12312.63|12312.63|0
1632385700000|2021-09-23 08:28:20|12312.41|12312.41|12313.42|12313.42|12313.42|12313.42|12312.41|12312.41|0
1632385740000|2021-09-23 08:29:00|12312.19|12312.19|12311.83|12311.83|12312.19|12312.19|12311.83|12311.83|0
1632385750000|2021-09-23 08:29:10|12311.4|12311.4|12311.4|12311.4|12311.4|12311.4|12311.4|12311.4|0
1632385760000|2021-09-23 08:29:20|12310.99|12310.99|12311.98|12311.98|12311.98|12311.98|12310.99|12310.99|0
1632385770000|2021-09-23 08:29:30|12310.97|12310.97|12310.63|12310.63|12310.97|12310.97|12310.63|12310.63|0
1632385780000|2021-09-23 08:29:40|12310.11|12310.11|12309.01|12309.01|12310.11|12310.11|12309.01|12309.01|0
1632385790000|2021-09-23 08:29:50|12308.8|12308.8|12308.8|12308.8|12308.8|12308.8|12308.8|12308.8|0
1632385800000|2021-09-23 08:30:00|12309.23|12309.23|12309.2|12309.2|12309.66|12309.66|12308.99|12308.99|0
1632385810000|2021-09-23 08:30:10|12308.99|12308.99|12308.99|12308.99|12308.99|12308.99|12308.99|12308.99|0
1632385820000|2021-09-23 08:30:20|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|12308.63|0
1632385830000|2021-09-23 08:30:30|12308.99|12308.99|12308.99|12308.99|12308.99|12308.99|12308.99|12308.99|0
1632385840000|2021-09-23 08:30:40|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|0
1632385850000|2021-09-23 08:30:50|12309.78|12309.78|12308.34|12308.34|12309.78|12309.78|12308.34|12308.34|0
1632385880000|2021-09-23 08:31:20|12308.47|12308.47|12309.01|12309.01|12309.18|12309.18|12308.47|12308.47|0
1632385890000|2021-09-23 08:31:30|12309.42|12309.42|12309.42|12309.42|12309.42|12309.42|12309.42|12309.42|0
1632385910000|2021-09-23 08:31:50|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|0
1632385930000|2021-09-23 08:32:10|12309.54|12309.54|12309.54|12309.54|12309.54|12309.54|12309.54|12309.54|0
1632385940000|2021-09-23 08:32:20|12309.37|12309.37|12309.54|12309.54|12309.54|12309.54|12309.37|12309.37|0
1632385950000|2021-09-23 08:32:30|12307.08|12307.08|12307.08|12307.08|12307.08|12307.08|12307.08|12307.08|0
1632385960000|2021-09-23 08:32:40|12305.85|12305.85|12305.85|12305.85|12305.85|12305.85|12305.85|12305.85|0
1632385980000|2021-09-23 08:33:00|12304.84|12304.84|12303.84|12303.84|12304.84|12304.84|12303.84|12303.84|0
1632385990000|2021-09-23 08:33:10|12303.62|12303.62|12303.62|12303.62|12303.62|12303.62|12303.62|12303.62|0
1632386000000|2021-09-23 08:33:20|12303.49|12303.49|12303.49|12303.49|12303.49|12303.49|12303.49|12303.49|0
1632386010000|2021-09-23 08:33:30|12303.28|12303.28|12303.12|12303.12|12303.28|12303.28|12303.12|12303.12|0
1632386020000|2021-09-23 08:33:40|12303.04|12303.04|12301.81|12301.81|12303.04|12303.04|12301.81|12301.81|0
1632386040000|2021-09-23 08:34:00|12302.22|12302.22|12302.09|12302.09|12302.22|12302.22|12302.09|12302.09|0
1632386060000|2021-09-23 08:34:20|12301.08|12301.08|12300.08|12300.08|12301.08|12301.08|12300.08|12300.08|0
1632386080000|2021-09-23 08:34:40|12300|12300|12300.03|12300.03|12300.03|12300.03|12299.92|12299.92|0
1632386090000|2021-09-23 08:34:50|12299.77|12299.77|12299.77|12299.77|12299.77|12299.77|12299.77|12299.77|0
1632386130000|2021-09-23 08:35:30|12300.17|12300.17|12300.17|12300.17|12300.17|12300.17|12300.17|12300.17|0
1632386160000|2021-09-23 08:36:00|12299.91|12299.91|12299.69|12299.69|12299.91|12299.91|12299.69|12299.69|0
1632386180000|2021-09-23 08:36:20|12301.33|12301.33|12302.3|12302.3|12302.78|12302.78|12300.32|12300.32|0
1632386190000|2021-09-23 08:36:30|12301.29|12301.29|12301.73|12301.73|12301.73|12301.73|12300.29|12300.29|0
1632386200000|2021-09-23 08:36:40|12301.21|12301.21|12301.35|12301.35|12301.48|12301.48|12301.21|12301.21|0
1632386210000|2021-09-23 08:36:50|12303.36|12303.36|12303.36|12303.36|12303.36|12303.36|12303.36|12303.36|0
1632386230000|2021-09-23 08:37:10|12303.28|12303.28|12304.07|12304.07|12304.42|12304.42|12303.28|12303.28|0
1632386250000|2021-09-23 08:37:30|12303.85|12303.85|12303.85|12303.85|12303.85|12303.85|12303.85|12303.85|0
1632386260000|2021-09-23 08:37:40|12304.07|12304.07|12304.77|12304.77|12304.77|12304.77|12304.07|12304.07|0
1632386270000|2021-09-23 08:37:50|12304.66|12304.66|12304.56|12304.56|12304.66|12304.66|12304.56|12304.56|0
1632386280000|2021-09-23 08:38:00|12308.58|12308.58|12308.17|12308.17|12308.58|12308.58|12308.17|12308.17|0
1632386290000|2021-09-23 08:38:10|12307.17|12307.17|12307.17|12307.17|12307.17|12307.17|12307.17|12307.17|0
1632386300000|2021-09-23 08:38:20|12307.33|12307.33|12307.56|12307.56|12307.56|12307.56|12307.33|12307.33|0
1632386310000|2021-09-23 08:38:30|12307.48|12307.48|12307.31|12307.31|12307.48|12307.48|12307.08|12307.08|0
1632386340000|2021-09-23 08:39:00|12306.96|12306.96|12307.29|12307.29|12307.29|12307.29|12306.79|12306.79|0
1632386350000|2021-09-23 08:39:10|12308.29|12308.29|12309.33|12309.33|12309.33|12309.33|12308.29|12308.29|0
1632386370000|2021-09-23 08:39:30|12309.11|12309.11|12308.76|12308.76|12309.11|12309.11|12308.76|12308.76|0
1632386380000|2021-09-23 08:39:40|12307.76|12307.76|12307.56|12307.56|12307.97|12307.97|12307.56|12307.56|0
1632386400000|2021-09-23 08:40:00|12307.05|12307.05|12306.83|12306.83|12307.05|12307.05|12306.83|12306.83|0
1632386410000|2021-09-23 08:40:10|12306.62|12306.62|12306.45|12306.45|12306.62|12306.62|12306.45|12306.45|0
1632386430000|2021-09-23 08:40:30|12306.21|12306.21|12305.99|12305.99|12306.21|12306.21|12305.99|12305.99|0
1632386450000|2021-09-23 08:40:50|12304.99|12304.99|12304.99|12304.99|12304.99|12304.99|12304.99|12304.99|0
1632386460000|2021-09-23 08:41:00|12305.3|12305.3|12305.31|12305.31|12305.31|12305.31|12305.14|12305.14|0
1632386470000|2021-09-23 08:41:10|12304.96|12304.96|12303.88|12303.88|12304.96|12304.96|12303.88|12303.88|0
1632386480000|2021-09-23 08:41:20|12303.56|12303.56|12303.56|12303.56|12303.56|12303.56|12303.56|12303.56|0
1632386490000|2021-09-23 08:41:30|12303.41|12303.41|12303.41|12303.41|12303.41|12303.41|12303.41|12303.41|0
1632386500000|2021-09-23 08:41:40|12302.98|12302.98|12303.19|12303.19|12303.19|12303.19|12302.98|12302.98|0
1632386520000|2021-09-23 08:42:00|12302.95|12302.95|12302.95|12302.95|12302.95|12302.95|12302.95|12302.95|0
1632386530000|2021-09-23 08:42:10|12303.03|12303.03|12303.11|12303.11|12303.11|12303.11|12303.03|12303.03|0
1632386540000|2021-09-23 08:42:20|12301.88|12301.88|12300.27|12300.27|12302.15|12302.15|12300.27|12300.27|0
1632386550000|2021-09-23 08:42:30|12300.44|12300.44|12301.2|12301.2|12301.2|12301.2|12300.44|12300.44|0
1632386560000|2021-09-23 08:42:40|12300.94|12300.94|12300.94|12300.94|12300.94|12300.94|12300.94|12300.94|0
1632386570000|2021-09-23 08:42:50|12301.09|12301.09|12301.09|12301.09|12301.09|12301.09|12301.09|12301.09|0
1632386580000|2021-09-23 08:43:00|12301.25|12301.25|12300.97|12300.97|12301.56|12301.56|12300.97|12300.97|0
1632386590000|2021-09-23 08:43:10|12301.19|12301.19|12301.36|12301.36|12301.36|12301.36|12301.19|12301.19|0
1632386600000|2021-09-23 08:43:20|12301.44|12301.44|12301.52|12301.52|12301.52|12301.52|12301.44|12301.44|0
1632386640000|2021-09-23 08:44:00|12304.53|12304.53|12304.53|12304.53|12304.53|12304.53|12304.53|12304.53|0
1632386650000|2021-09-23 08:44:10|12306.54|12306.54|12304.53|12304.53|12306.54|12306.54|12304.53|12304.53|0
1632386660000|2021-09-23 08:44:20|12305.04|12305.04|12305.26|12305.26|12305.26|12305.26|12305.04|12305.04|0
1632386670000|2021-09-23 08:44:30|12305.69|12305.69|12305.48|12305.48|12305.69|12305.69|12305.48|12305.48|0
1632386680000|2021-09-23 08:44:40|12306.48|12306.48|12305.26|12305.26|12306.48|12306.48|12305.26|12305.26|0
1632386690000|2021-09-23 08:44:50|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|0
1632386700000|2021-09-23 08:45:00|12305.75|12305.75|12305.39|12305.39|12305.75|12305.75|12305.39|12305.39|0
1632386720000|2021-09-23 08:45:20|12304.96|12304.96|12306.19|12306.19|12306.19|12306.19|12304.96|12304.96|0
1632386750000|2021-09-23 08:45:50|12306.51|12306.51|12306.51|12306.51|12306.51|12306.51|12306.51|12306.51|0
1632386770000|2021-09-23 08:46:10|12306.1|12306.1|12306.1|12306.1|12306.1|12306.1|12306.1|12306.1|0
1632386780000|2021-09-23 08:46:20|12305.88|12305.88|12305.67|12305.67|12305.88|12305.88|12305.67|12305.67|0
1632386800000|2021-09-23 08:46:40|12306.02|12306.02|12305.67|12305.67|12306.02|12306.02|12305.67|12305.67|0
1632386810000|2021-09-23 08:46:50|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|0
1632386820000|2021-09-23 08:47:00|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|12305.08|0
1632386850000|2021-09-23 08:47:30|12305.16|12305.16|12305.63|12305.63|12305.63|12305.63|12305.16|12305.16|0
1632386860000|2021-09-23 08:47:40|12306.63|12306.63|12307.9|12307.9|12307.9|12307.9|12306.63|12306.63|0
1632386870000|2021-09-23 08:47:50|12308.91|12308.91|12308.91|12308.91|12308.91|12308.91|12308.91|12308.91|0
1632386880000|2021-09-23 08:48:00|12309.25|12309.25|12309.26|12309.26|12309.42|12309.42|12309.25|12309.25|0
1632386910000|2021-09-23 08:48:30|12310.49|12310.49|12310.49|12310.49|12310.49|12310.49|12310.49|12310.49|0
1632386920000|2021-09-23 08:48:40|12311.11|12311.11|12311.47|12311.47|12311.47|12311.47|12311.11|12311.11|0
1632386930000|2021-09-23 08:48:50|12310.46|12310.46|12310.46|12310.46|12310.46|12310.46|12310.46|12310.46|0
1632386950000|2021-09-23 08:49:10|12310.8|12310.8|12311.02|12311.02|12311.02|12311.02|12310.8|12310.8|0
1632387000000|2021-09-23 08:50:00|12312.02|12312.02|12312.02|12312.02|12312.02|12312.02|12312.02|12312.02|0
1632387010000|2021-09-23 08:50:10|12311.81|12311.81|12311.81|12311.81|12311.81|12311.81|12311.81|12311.81|0
1632387020000|2021-09-23 08:50:20|12311.97|12311.97|12312.04|12312.04|12312.04|12312.04|12311.97|12311.97|0
1632387040000|2021-09-23 08:50:40|12309.81|12309.81|12309.59|12309.59|12309.81|12309.81|12309.59|12309.59|0
1632387050000|2021-09-23 08:50:50|12309.23|12309.23|12306.49|12306.49|12309.23|12309.23|12306.49|12306.49|0
1632387060000|2021-09-23 08:51:00|12307.5|12307.5|12306.82|12306.82|12307.5|12307.5|12306.49|12306.49|0
1632387080000|2021-09-23 08:51:20|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|12307.18|0
1632387090000|2021-09-23 08:51:30|12309.19|12309.19|12310.19|12310.19|12310.19|12310.19|12309.19|12309.19|0
1632387100000|2021-09-23 08:51:40|12309.98|12309.98|12312.38|12312.38|12312.38|12312.38|12309.98|12309.98|0
1632387110000|2021-09-23 08:51:50|12312.14|12312.14|12312.14|12312.14|12312.14|12312.14|12312.14|12312.14|0
1632387120000|2021-09-23 08:52:00|12311.92|12311.92|12311.92|12311.92|12311.92|12311.92|12311.92|12311.92|0
1632387130000|2021-09-23 08:52:10|12311.68|12311.68|12311.68|12311.68|12311.68|12311.68|12311.68|12311.68|0
1632387160000|2021-09-23 08:52:40|12310.68|12310.68|12308.67|12308.67|12310.68|12310.68|12308.26|12308.26|0
1632387170000|2021-09-23 08:52:50|12308.31|12308.31|12308.31|12308.31|12308.31|12308.31|12308.31|12308.31|0
1632387180000|2021-09-23 08:53:00|12308.72|12308.72|12309.73|12309.73|12309.73|12309.73|12308.72|12308.72|0
1632387200000|2021-09-23 08:53:20|12310.16|12310.16|12310.16|12310.16|12310.16|12310.16|12310.16|12310.16|0
1632387210000|2021-09-23 08:53:30|12310.32|12310.32|12310.82|12310.82|12310.82|12310.82|12310.32|12310.32|0
1632387220000|2021-09-23 08:53:40|12311.17|12311.17|12311.17|12311.17|12311.17|12311.17|12311.17|12311.17|0
1632387240000|2021-09-23 08:54:00|12310.41|12310.41|12309.41|12309.41|12310.41|12310.41|12309.41|12309.41|0
1632387250000|2021-09-23 08:54:10|12309.92|12309.92|12309.92|12309.92|12309.92|12309.92|12309.92|12309.92|0
1632387310000|2021-09-23 08:55:10|12309.58|12309.58|12309.79|12309.79|12309.79|12309.79|12309.58|12309.58|0
1632387320000|2021-09-23 08:55:20|12309.58|12309.58|12309.58|12309.58|12309.58|12309.58|12309.58|12309.58|0
1632387330000|2021-09-23 08:55:30|12311.59|12311.59|12311.59|12311.59|12311.59|12311.59|12311.59|12311.59|0
1632387340000|2021-09-23 08:55:40|12312.59|12312.59|12312.82|12312.82|12312.82|12312.82|12311.59|12311.59|0
1632387350000|2021-09-23 08:55:50|12313.43|12313.43|12313.64|12313.64|12313.64|12313.64|12313.43|12313.43|0
1632387360000|2021-09-23 08:56:00|12313.48|12313.48|12314.49|12314.49|12314.49|12314.49|12313.48|12313.48|0
1632387370000|2021-09-23 08:56:10|12314.84|12314.84|12314.84|12314.84|12314.84|12314.84|12314.84|12314.84|0
1632387380000|2021-09-23 08:56:20|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|12314.63|0
1632387390000|2021-09-23 08:56:30|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|0
1632387420000|2021-09-23 08:57:00|12313.57|12313.57|12313.57|12313.57|12313.57|12313.57|12313.57|12313.57|0
1632387430000|2021-09-23 08:57:10|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|12314.8|0
1632387440000|2021-09-23 08:57:20|12314.72|12314.72|12314.72|12314.72|12314.72|12314.72|12314.72|12314.72|0
1632387450000|2021-09-23 08:57:30|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|12314.56|0
1632387460000|2021-09-23 08:57:40|12314.64|12314.64|12314.64|12314.64|12314.64|12314.64|12314.64|12314.64|0
1632387470000|2021-09-23 08:57:50|12314.42|12314.42|12314.42|12314.42|12314.42|12314.42|12314.42|12314.42|0
1632387510000|2021-09-23 08:58:30|12314.11|12314.11|12314.02|12314.02|12314.33|12314.33|12314.02|12314.02|0
1632387530000|2021-09-23 08:58:50|12313.69|12313.69|12314.02|12314.02|12314.02|12314.02|12313.69|12313.69|0
1632387540000|2021-09-23 08:59:00|12313.61|12313.61|12313.61|12313.61|12313.61|12313.61|12313.61|12313.61|0
1632387550000|2021-09-23 08:59:10|12313.77|12313.77|12313.77|12313.77|12313.77|12313.77|12313.77|12313.77|0
1632387560000|2021-09-23 08:59:20|12313.53|12313.53|12313.53|12313.53|12313.53|12313.53|12313.53|12313.53|0
1632387570000|2021-09-23 08:59:30|12313.32|12313.32|12313.32|12313.32|12313.32|12313.32|12313.32|12313.32|0
1632387580000|2021-09-23 08:59:40|12313.19|12313.19|12312.83|12312.83|12313.19|12313.19|12312.83|12312.83|0
1632387600000|2021-09-23 09:00:00|12313.19|12313.19|12312.87|12312.87|12313.19|12313.19|12312.87|12312.87|0
1632387610000|2021-09-23 09:00:10|12312.65|12312.65|12312.65|12312.65|12312.65|12312.65|12312.65|12312.65|0
1632387620000|2021-09-23 09:00:20|12312.87|12312.87|12312.87|12312.87|12312.87|12312.87|12312.87|12312.87|0
1632387630000|2021-09-23 09:00:30|12312.63|12312.63|12312.63|12312.63|12312.63|12312.63|12312.63|12312.63|0
1632387640000|2021-09-23 09:00:40|12313.04|12313.04|12313.25|12313.25|12313.25|12313.25|12313.04|12313.04|0
1632387650000|2021-09-23 09:00:50|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|0
1632387660000|2021-09-23 09:01:00|12313.29|12313.29|12313.29|12313.29|12313.29|12313.29|12313.29|12313.29|0
1632387670000|2021-09-23 09:01:10|12314.52|12314.52|12315.61|12315.61|12315.61|12315.61|12314.52|12314.52|0
1632387700000|2021-09-23 09:01:40|12315.34|12315.34|12314.34|12314.34|12315.34|12315.34|12314.34|12314.34|0
1632387740000|2021-09-23 09:02:20|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|12313.63|0
1632387750000|2021-09-23 09:02:30|12313.22|12313.22|12313|12313|12313.22|12313.22|12313|12313|0
1632387770000|2021-09-23 09:02:50|12311.77|12311.77|12309.33|12309.33|12311.77|12311.77|12309.33|12309.33|0
1632387790000|2021-09-23 09:03:10|12309.49|12309.49|12309.57|12309.57|12309.57|12309.57|12309.49|12309.49|0
1632387800000|2021-09-23 09:03:20|12309.8|12309.8|12309.63|12309.63|12309.8|12309.8|12309.22|12309.22|0
1632387810000|2021-09-23 09:03:30|12309.42|12309.42|12309.42|12309.42|12309.42|12309.42|12309.42|12309.42|0
1632387820000|2021-09-23 09:03:40|12308.19|12308.19|12308.19|12308.19|12308.19|12308.19|12308.19|12308.19|0
1632387830000|2021-09-23 09:03:50|12307.83|12307.83|12307.83|12307.83|12307.83|12307.83|12307.83|12307.83|0
1632387840000|2021-09-23 09:04:00|12307.62|12307.62|12307.62|12307.62|12307.62|12307.62|12307.62|12307.62|0
1632387850000|2021-09-23 09:04:10|12307.54|12307.54|12307.54|12307.54|12307.54|12307.54|12307.54|12307.54|0
1632387890000|2021-09-23 09:04:50|12307.38|12307.38|12307.38|12307.38|12307.38|12307.38|12307.38|12307.38|0
1632387910000|2021-09-23 09:05:10|12307.59|12307.59|12307.59|12307.59|12307.59|12307.59|12307.59|12307.59|0
1632387920000|2021-09-23 09:05:20|12307.23|12307.23|12307.23|12307.23|12307.23|12307.23|12307.23|12307.23|0
1632387960000|2021-09-23 09:06:00|12307.02|12307.02|12305.37|12305.37|12307.02|12307.02|12305.21|12305.21|0
1632387970000|2021-09-23 09:06:10|12306.38|12306.38|12307.06|12307.06|12307.19|12307.19|12306.38|12306.38|0
1632387980000|2021-09-23 09:06:20|12307.49|12307.49|12308.72|12308.72|12308.72|12308.72|12307.49|12307.49|0
1632388000000|2021-09-23 09:06:40|12307.49|12307.49|12307.49|12307.49|12307.49|12307.49|12307.49|12307.49|0
1632388020000|2021-09-23 09:07:00|12306.49|12306.49|12306.49|12306.49|12306.49|12306.49|12306.49|12306.49|0
1632388040000|2021-09-23 09:07:20|12306.27|12306.27|12304.09|12304.09|12306.27|12306.27|12304.09|12304.09|0
1632388060000|2021-09-23 09:07:40|12306.1|12306.1|12307.33|12307.33|12307.33|12307.33|12306.1|12306.1|0
1632388070000|2021-09-23 09:07:50|12308.34|12308.34|12308.34|12308.34|12308.34|12308.34|12308.34|12308.34|0
1632388080000|2021-09-23 09:08:00|12308.01|12308.01|12308.01|12308.01|12308.01|12308.01|12308.01|12308.01|0
1632388110000|2021-09-23 09:08:30|12306.78|12306.78|12306.78|12306.78|12306.78|12306.78|12306.78|12306.78|0
1632388120000|2021-09-23 09:08:40|12306.37|12306.37|12317.05|12317.05|12323.15|12323.15|12306.37|12306.37|0
1632388130000|2021-09-23 09:08:50|12316.69|12316.69|12312.17|12312.17|12316.77|12316.77|12312.17|12312.17|0
1632388140000|2021-09-23 09:09:00|12311.77|12311.77|12311.77|12311.77|12311.77|12311.77|12311.41|12311.41|0
1632388150000|2021-09-23 09:09:10|12312.93|12312.93|12309.54|12309.54|12313.01|12313.01|12309.54|12309.54|0
1632388160000|2021-09-23 09:09:20|12309.19|12309.19|12305.8|12305.8|12309.19|12309.19|12305.8|12305.8|0
1632388170000|2021-09-23 09:09:30|12305.45|12305.45|12305.86|12305.86|12305.86|12305.86|12305.45|12305.45|0
1632388180000|2021-09-23 09:09:40|12305.26|12305.26|12301.25|12301.25|12305.26|12305.26|12301.25|12301.25|0
1632388190000|2021-09-23 09:09:50|12302.48|12302.48|12302.48|12302.48|12302.48|12302.48|12302.48|12302.48|0
1632388200000|2021-09-23 09:10:00|12298.46|12298.46|12301.38|12301.38|12301.38|12301.38|12298.44|12298.44|0
1632388210000|2021-09-23 09:10:10|12302.39|12302.39|12306.14|12306.14|12306.14|12306.14|12302.39|12302.39|0
1632388220000|2021-09-23 09:10:20|12305.83|12305.83|12307|12307|12307|12307|12305.83|12305.83|0
1632388230000|2021-09-23 09:10:30|12307.16|12307.16|12307.16|12307.16|12307.16|12307.16|12307.16|12307.16|0
1632388240000|2021-09-23 09:10:40|12307.64|12307.64|12308.45|12308.45|12308.45|12308.45|12307.64|12307.64|0
1632388250000|2021-09-23 09:10:50|12308.98|12308.98|12308.77|12308.77|12308.98|12308.98|12308.77|12308.77|0
1632388260000|2021-09-23 09:11:00|12308.69|12308.69|12308.61|12308.61|12308.69|12308.69|12308.61|12308.61|0
1632388270000|2021-09-23 09:11:10|12308.42|12308.42|12311.89|12311.89|12311.89|12311.89|12308.42|12308.42|0
1632388290000|2021-09-23 09:11:30|12312.9|12312.9|12312.9|12312.9|12312.9|12312.9|12312.9|12312.9|0
1632388300000|2021-09-23 09:11:40|12311.89|12311.89|12311.89|12311.89|12311.89|12311.89|12311.89|12311.89|0
1632388320000|2021-09-23 09:12:00|12312.3|12312.3|12311.65|12311.65|12312.3|12312.3|12311.3|12311.3|0
1632388330000|2021-09-23 09:12:10|12311.24|12311.24|12311.65|12311.65|12311.65|12311.65|12311.24|12311.24|0
1632388340000|2021-09-23 09:12:20|12312.88|12312.88|12313.89|12313.89|12313.89|12313.89|12312.88|12312.88|0
1632388350000|2021-09-23 09:12:30|12313.48|12313.48|12313.69|12313.69|12313.69|12313.69|12313.48|12313.48|0
1632388360000|2021-09-23 09:12:40|12314.1|12314.1|12314.5|12314.5|12314.5|12314.5|12314.02|12314.02|0
1632388370000|2021-09-23 09:12:50|12312.49|12312.49|12312.49|12312.49|12312.49|12312.49|12312.49|12312.49|0
1632388380000|2021-09-23 09:13:00|12312.57|12312.57|12311.56|12311.56|12312.57|12312.57|12311.56|12311.56|0
1632388390000|2021-09-23 09:13:10|12311.15|12311.15|12310.11|12310.11|12311.34|12311.34|12310.11|12310.11|0
1632388400000|2021-09-23 09:13:20|12310.52|12310.52|12310.52|12310.52|12310.52|12310.52|12310.52|12310.52|0
1632388420000|2021-09-23 09:13:40|12310.11|12310.11|12309.9|12309.9|12310.11|12310.11|12309.9|12309.9|0
1632388440000|2021-09-23 09:14:00|12310.38|12310.38|12310.62|12310.62|12310.62|12310.62|12310.38|12310.38|0
1632388450000|2021-09-23 09:14:10|12310.21|12310.21|12310.21|12310.21|12310.21|12310.21|12310.21|12310.21|0
1632388470000|2021-09-23 09:14:30|12310.47|12310.47|12310.47|12310.47|12310.47|12310.47|12310.47|12310.47|0
1632388480000|2021-09-23 09:14:40|12310.21|12310.21|12310.21|12310.21|12310.21|12310.21|12310.21|12310.21|0
1632388510000|2021-09-23 09:15:10|12309.88|12309.88|12303.35|12303.35|12309.88|12309.88|12303.35|12303.35|0
1632388530000|2021-09-23 09:15:30|12303.12|12303.12|12303.12|12303.12|12303.12|12303.12|12303.12|12303.12|0
1632388540000|2021-09-23 09:15:40|12303.94|12303.94|12303.94|12303.94|12303.94|12303.94|12303.94|12303.94|0
1632388550000|2021-09-23 09:15:50|12303.63|12303.63|12303.58|12303.58|12303.63|12303.63|12303.58|12303.58|0
1632388560000|2021-09-23 09:16:00|12303.39|12303.39|12303.75|12303.75|12303.75|12303.75|12303.39|12303.39|0
1632388580000|2021-09-23 09:16:20|12303.49|12303.49|12303.71|12303.71|12303.71|12303.71|12303.49|12303.49|0
1632388610000|2021-09-23 09:16:50|12303.49|12303.49|12303.49|12303.49|12303.49|12303.49|12303.49|12303.49|0
1632388630000|2021-09-23 09:17:10|12303.28|12303.28|12303.28|12303.28|12303.28|12303.28|12302.57|12302.57|0
1632388670000|2021-09-23 09:17:50|12303.2|12303.2|12303.2|12303.2|12303.2|12303.2|12303.2|12303.2|0
1632388680000|2021-09-23 09:18:00|12302.38|12302.38|12302.38|12302.38|12302.38|12302.38|12302.38|12302.38|0
1632388690000|2021-09-23 09:18:10|12302.14|12302.14|12302.48|12302.48|12302.48|12302.48|12302.14|12302.14|0
1632388700000|2021-09-23 09:18:20|12302.65|12302.65|12302.65|12302.65|12302.65|12302.65|12302.65|12302.65|0
1632388710000|2021-09-23 09:18:30|12302.44|12302.44|12302.44|12302.44|12302.44|12302.44|12302.44|12302.44|0
1632388720000|2021-09-23 09:18:40|12301.79|12301.79|12298.31|12298.31|12301.79|12301.79|12298.31|12298.31|0
1632388730000|2021-09-23 09:18:50|12298.1|12298.1|12297.5|12297.5|12298.1|12298.1|12297.5|12297.5|0
1632388740000|2021-09-23 09:19:00|12296.5|12296.5|12296.23|12296.23|12296.5|12296.5|12296.23|12296.23|0
1632388750000|2021-09-23 09:19:10|12295.82|12295.82|12295.82|12295.82|12295.82|12295.82|12295.82|12295.82|0
1632388790000|2021-09-23 09:19:50|12295.42|12295.42|12295.06|12295.06|12295.42|12295.42|12295.06|12295.06|0
1632388800000|2021-09-23 09:20:00|12294.84|12294.84|12294.06|12294.06|12294.84|12294.84|12293.84|12293.84|0
1632388810000|2021-09-23 09:20:10|12294.27|12294.27|12294.27|12294.27|12294.27|12294.27|12294.27|12294.27|0
1632388820000|2021-09-23 09:20:20|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|0
1632388830000|2021-09-23 09:20:30|12295.91|12295.91|12295.91|12295.91|12295.91|12295.91|12295.91|12295.91|0
1632388840000|2021-09-23 09:20:40|12294.91|12294.91|12293.68|12293.68|12294.91|12294.91|12293.68|12293.68|0
1632388850000|2021-09-23 09:20:50|12294.91|12294.91|12294.91|12294.91|12294.91|12294.91|12294.91|12294.91|0
1632388860000|2021-09-23 09:21:00|12295.32|12295.32|12295.35|12295.35|12295.94|12295.94|12295.32|12295.32|0
1632388870000|2021-09-23 09:21:10|12295.11|12295.11|12295.88|12295.88|12295.88|12295.88|12294.88|12294.88|0
1632388880000|2021-09-23 09:21:20|12294.88|12294.88|12294.88|12294.88|12294.88|12294.88|12294.88|12294.88|0
1632388900000|2021-09-23 09:21:40|12294.71|12294.71|12295.29|12295.29|12295.53|12295.53|12294.71|12294.71|0
1632388910000|2021-09-23 09:21:50|12294.28|12294.28|12294.44|12294.44|12294.44|12294.44|12294.28|12294.28|0
1632388920000|2021-09-23 09:22:00|12293.44|12293.44|12293.44|12293.44|12293.44|12293.44|12293.44|12293.44|0
1632388940000|2021-09-23 09:22:20|12293.36|12293.36|12293.36|12293.36|12293.36|12293.36|12293.36|12293.36|0
1632388950000|2021-09-23 09:22:30|12293.58|12293.58|12293.62|12293.62|12293.79|12293.79|12293.58|12293.58|0
1632388960000|2021-09-23 09:22:40|12293.66|12293.66|12293.41|12293.41|12293.66|12293.66|12293.41|12293.41|0
1632388990000|2021-09-23 09:23:10|12292.4|12292.4|12292.4|12292.4|12292.4|12292.4|12292.4|12292.4|0
1632389000000|2021-09-23 09:23:20|12292.62|12292.62|12293.05|12293.05|12293.26|12293.26|12292.62|12292.62|0
1632389030000|2021-09-23 09:23:50|12293.26|12293.26|12292.94|12292.94|12293.26|12293.26|12292.94|12292.94|0
1632389040000|2021-09-23 09:24:00|12292.86|12292.86|12292.86|12292.86|12292.86|12292.86|12292.86|12292.86|0
1632389050000|2021-09-23 09:24:10|12292.71|12292.71|12292.71|12292.71|12292.71|12292.71|12292.71|12292.71|0
1632389060000|2021-09-23 09:24:20|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|0
1632389070000|2021-09-23 09:24:30|12290.26|12290.26|12290.26|12290.26|12290.26|12290.26|12290.26|12290.26|0
1632389090000|2021-09-23 09:24:50|12289.83|12289.83|12289.83|12289.83|12289.83|12289.83|12289.83|12289.83|0
1632389110000|2021-09-23 09:25:10|12289.62|12289.62|12289.62|12289.62|12289.62|12289.62|12289.62|12289.62|0
1632389120000|2021-09-23 09:25:20|12288.61|12288.61|12288.61|12288.61|12288.61|12288.61|12288.61|12288.61|0
1632389130000|2021-09-23 09:25:30|12289.62|12289.62|12289.09|12289.09|12289.62|12289.62|12288.87|12288.87|0
1632389140000|2021-09-23 09:25:40|12291.45|12291.45|12291.61|12291.61|12291.61|12291.61|12291.45|12291.45|0
1632389160000|2021-09-23 09:26:00|12291.4|12291.4|12291.4|12291.4|12291.4|12291.4|12291.4|12291.4|0
1632389200000|2021-09-23 09:26:40|12291.16|12291.16|12291.16|12291.16|12291.16|12291.16|12291.16|12291.16|0
1632389220000|2021-09-23 09:27:00|12291.29|12291.29|12291.29|12291.29|12291.29|12291.29|12291.29|12291.29|0
1632389230000|2021-09-23 09:27:10|12291.55|12291.55|12291.55|12291.55|12291.55|12291.55|12291.55|12291.55|0
1632389240000|2021-09-23 09:27:20|12292.55|12292.55|12292.55|12292.55|12292.55|12292.55|12292.55|12292.55|0
1632389250000|2021-09-23 09:27:30|12293.91|12293.91|12294.27|12294.27|12294.27|12294.27|12293.91|12293.91|0
1632389260000|2021-09-23 09:27:40|12294.05|12294.05|12294.22|12294.22|12294.22|12294.22|12294.05|12294.05|0
1632389270000|2021-09-23 09:27:50|12294.49|12294.49|12294.49|12294.49|12294.49|12294.49|12294.49|12294.49|0
1632389280000|2021-09-23 09:28:00|12294.84|12294.84|12297.84|12297.84|12297.84|12297.84|12294.84|12294.84|0
1632389290000|2021-09-23 09:28:10|12296.84|12296.84|12296.84|12296.84|12296.84|12296.84|12296.84|12296.84|0
1632389300000|2021-09-23 09:28:20|12296.97|12296.97|12296.89|12296.89|12296.97|12296.97|12296.89|12296.89|0
1632389310000|2021-09-23 09:28:30|12297.3|12297.3|12297.71|12297.71|12297.71|12297.71|12297.3|12297.3|0
1632389320000|2021-09-23 09:28:40|12296.71|12296.71|12294.47|12294.47|12296.71|12296.71|12294.47|12294.47|0
1632389330000|2021-09-23 09:28:50|12294.31|12294.31|12294.31|12294.31|12294.31|12294.31|12294.31|12294.31|0
1632389350000|2021-09-23 09:29:10|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|0
1632389370000|2021-09-23 09:29:30|12294.56|12294.56|12296.64|12296.64|12296.64|12296.64|12294.56|12294.56|0
1632389380000|2021-09-23 09:29:40|12297.05|12297.05|12297.05|12297.05|12297.05|12297.05|12297.05|12297.05|0
1632389420000|2021-09-23 09:30:20|12296.78|12296.78|12296.78|12296.78|12296.78|12296.78|12296.78|12296.78|0
1632389430000|2021-09-23 09:30:30|12296.86|12296.86|12296.86|12296.86|12296.86|12296.86|12296.86|12296.86|0
1632389440000|2021-09-23 09:30:40|12296.52|12296.52|12296.52|12296.52|12296.52|12296.52|12296.52|12296.52|0
1632389450000|2021-09-23 09:30:50|12296.87|12296.87|12296.87|12296.87|12296.87|12296.87|12296.87|12296.87|0
1632389470000|2021-09-23 09:31:10|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|0
1632389480000|2021-09-23 09:31:20|12296.22|12296.22|12295.11|12295.11|12296.22|12296.22|12295.11|12295.11|0
1632389490000|2021-09-23 09:31:30|12294.7|12294.7|12295.52|12295.52|12295.52|12295.52|12294.7|12294.7|0
1632389500000|2021-09-23 09:31:40|12294.29|12294.29|12293.06|12293.06|12294.29|12294.29|12293.06|12293.06|0
1632389520000|2021-09-23 09:32:00|12292.79|12292.79|12292.79|12292.79|12292.79|12292.79|12292.79|12292.79|0
1632389530000|2021-09-23 09:32:10|12293.06|12293.06|12293.06|12293.06|12293.06|12293.06|12293.06|12293.06|0
1632389540000|2021-09-23 09:32:20|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|12292.65|0
1632389550000|2021-09-23 09:32:30|12292.82|12292.82|12292.82|12292.82|12292.82|12292.82|12292.82|12292.82|0
1632389580000|2021-09-23 09:33:00|12292.56|12292.56|12292.56|12292.56|12292.56|12292.56|12292.56|12292.56|0
1632389600000|2021-09-23 09:33:20|12289.54|12289.54|12289.54|12289.54|12289.54|12289.54|12289.54|12289.54|0
1632389620000|2021-09-23 09:33:40|12288.72|12288.72|12288.37|12288.37|12288.72|12288.72|12288.37|12288.37|0
1632389630000|2021-09-23 09:33:50|12288.78|12288.78|12288.78|12288.78|12288.78|12288.78|12288.78|12288.78|0
1632389640000|2021-09-23 09:34:00|12289.78|12289.78|12290.88|12290.88|12291.01|12291.01|12289.78|12289.78|0
1632389650000|2021-09-23 09:34:10|12289.65|12289.65|12289.65|12289.65|12289.65|12289.65|12289.65|12289.65|0
1632389670000|2021-09-23 09:34:30|12290.02|12290.02|12290.02|12290.02|12290.02|12290.02|12290.02|12290.02|0
1632389680000|2021-09-23 09:34:40|12289.69|12289.69|12289.69|12289.69|12289.69|12289.69|12289.69|12289.69|0
1632389690000|2021-09-23 09:34:50|12289.93|12289.93|12289.93|12289.93|12289.93|12289.93|12289.93|12289.93|0
1632389710000|2021-09-23 09:35:10|12289.59|12289.59|12289.83|12289.83|12289.83|12289.83|12289.59|12289.59|0
1632389720000|2021-09-23 09:35:20|12289.59|12289.59|12289.35|12289.35|12289.59|12289.59|12289.35|12289.35|0
1632389750000|2021-09-23 09:35:50|12289.76|12289.76|12290.17|12290.17|12290.17|12290.17|12289.76|12289.76|0
1632389760000|2021-09-23 09:36:00|12291.18|12291.18|12291.18|12291.18|12291.18|12291.18|12291.18|12291.18|0
1632389770000|2021-09-23 09:36:10|12291.53|12291.53|12292.61|12292.61|12292.61|12292.61|12291.53|12291.53|0
1632389780000|2021-09-23 09:36:20|12293.62|12293.62|12293.62|12293.62|12293.62|12293.62|12293.62|12293.62|0
1632389790000|2021-09-23 09:36:30|12293.97|12293.97|12293.97|12293.97|12293.97|12293.97|12293.97|12293.97|0
1632389840000|2021-09-23 09:37:20|12294.19|12294.19|12294.62|12294.62|12295.05|12295.05|12294.19|12294.19|0
1632389850000|2021-09-23 09:37:30|12294.4|12294.4|12294.01|12294.01|12294.4|12294.4|12294.01|12294.01|0
1632389860000|2021-09-23 09:37:40|12293.8|12293.8|12293.8|12293.8|12293.8|12293.8|12293.8|12293.8|0
1632389870000|2021-09-23 09:37:50|12293.44|12293.44|12293.44|12293.44|12293.44|12293.44|12293.44|12293.44|0
1632389880000|2021-09-23 09:38:00|12292.93|12292.93|12292.93|12292.93|12292.93|12292.93|12292.93|12292.93|0
1632389890000|2021-09-23 09:38:10|12292.52|12292.52|12292.11|12292.11|12292.52|12292.52|12292.11|12292.11|0
1632389930000|2021-09-23 09:38:50|12291.76|12291.76|12292.41|12292.41|12292.41|12292.41|12291.76|12291.76|0
1632390000000|2021-09-23 09:40:00|12292.82|12292.82|12292.82|12292.82|12292.82|12292.82|12292.82|12292.82|0
1632390020000|2021-09-23 09:40:20|12293.03|12293.03|12293.03|12293.03|12293.03|12293.03|12293.03|12293.03|0
1632390030000|2021-09-23 09:40:30|12293.38|12293.38|12293.38|12293.38|12293.38|12293.38|12293.38|12293.38|0
1632390040000|2021-09-23 09:40:40|12293.74|12293.74|12293.74|12293.74|12293.74|12293.74|12293.74|12293.74|0
1632390100000|2021-09-23 09:41:40|12294.74|12294.74|12294.53|12294.53|12294.74|12294.74|12294.53|12294.53|0
1632390120000|2021-09-23 09:42:00|12294.17|12294.17|12294.17|12294.17|12294.17|12294.17|12294.17|12294.17|0
1632390130000|2021-09-23 09:42:10|12294.12|12294.12|12294.12|12294.12|12294.12|12294.12|12294.12|12294.12|0
1632390150000|2021-09-23 09:42:30|12294.37|12294.37|12291.17|12291.17|12294.37|12294.37|12291.17|12291.17|0
1632390160000|2021-09-23 09:42:40|12290.76|12290.76|12290.76|12290.76|12290.76|12290.76|12290.76|12290.76|0
1632390190000|2021-09-23 09:43:10|12290.72|12290.72|12290.72|12290.72|12290.72|12290.72|12290.72|12290.72|0
1632390210000|2021-09-23 09:43:30|12290.8|12290.8|12291.37|12291.37|12291.59|12291.59|12290.8|12290.8|0
1632390220000|2021-09-23 09:43:40|12290.74|12290.74|12290.74|12290.74|12290.74|12290.74|12290.74|12290.74|0
1632390230000|2021-09-23 09:43:50|12288.73|12288.73|12288.73|12288.73|12288.73|12288.73|12288.73|12288.73|0
1632390250000|2021-09-23 09:44:10|12289.74|12289.74|12287.73|12287.73|12289.74|12289.74|12287.73|12287.73|0
1632390300000|2021-09-23 09:45:00|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|0
1632390310000|2021-09-23 09:45:10|12286.96|12286.96|12286.15|12286.15|12286.96|12286.96|12286.15|12286.15|0
1632390350000|2021-09-23 09:45:50|12285.44|12285.44|12281.18|12281.18|12285.44|12285.44|12281.18|12281.18|0
1632390370000|2021-09-23 09:46:10|12281.01|12281.01|12281.01|12281.01|12281.01|12281.01|12281.01|12281.01|0
1632390380000|2021-09-23 09:46:20|12282.24|12282.24|12281.1|12281.1|12282.24|12282.24|12281.1|12281.1|0
1632390400000|2021-09-23 09:46:40|12281.09|12281.09|12281.07|12281.07|12281.09|12281.09|12281.07|12281.07|0
1632390410000|2021-09-23 09:46:50|12280.63|12280.63|12280.54|12280.54|12280.63|12280.63|12280.54|12280.54|0
1632390440000|2021-09-23 09:47:20|12280.46|12280.46|12280.2|12280.2|12280.46|12280.46|12279.99|12279.99|0
1632390450000|2021-09-23 09:47:30|12278.98|12278.98|12278.98|12278.98|12278.98|12278.98|12278.98|12278.98|0
1632390460000|2021-09-23 09:47:40|12279.38|12279.38|12278.8|12278.8|12279.45|12279.45|12278.63|12278.63|0
1632390480000|2021-09-23 09:48:00|12278.27|12278.27|12278.27|12278.27|12278.27|12278.27|12278.27|12278.27|0
1632390490000|2021-09-23 09:48:10|12278.03|12278.03|12276.62|12276.62|12278.03|12278.03|12276.62|12276.62|0
1632390500000|2021-09-23 09:48:20|12276.45|12276.45|12276.45|12276.45|12276.45|12276.45|12276.45|12276.45|0
1632390510000|2021-09-23 09:48:30|12275.44|12275.44|12275.44|12275.44|12275.44|12275.44|12275.44|12275.44|0
1632390530000|2021-09-23 09:48:50|12275.1|12275.1|12275.96|12275.96|12275.96|12275.96|12275.1|12275.1|0
1632390540000|2021-09-23 09:49:00|12275.53|12275.53|12274.56|12274.56|12275.53|12275.53|12274.56|12274.56|0
1632390550000|2021-09-23 09:49:10|12274.79|12274.79|12274.79|12274.79|12274.79|12274.79|12274.79|12274.79|0
1632390560000|2021-09-23 09:49:20|12274.74|12274.74|12274.74|12274.74|12274.74|12274.74|12274.74|12274.74|0
1632390710000|2021-09-23 09:51:50|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|0
1632390740000|2021-09-23 09:52:20|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|0
1632390750000|2021-09-23 09:52:30|12274.06|12274.06|12275.45|12275.45|12275.45|12275.45|12274.06|12274.06|0
1632390770000|2021-09-23 09:52:50|12274.22|12274.22|12274.22|12274.22|12274.22|12274.22|12274.22|12274.22|0
1632390780000|2021-09-23 09:53:00|12273.91|12273.91|12273.91|12273.91|12273.91|12273.91|12273.91|12273.91|0
1632390790000|2021-09-23 09:53:10|12275.14|12275.14|12275.36|12275.36|12275.36|12275.36|12275.14|12275.14|0
1632390800000|2021-09-23 09:53:20|12274.54|12274.54|12273.89|12273.89|12274.54|12274.54|12273.89|12273.89|0
1632390810000|2021-09-23 09:53:30|12273.62|12273.62|12273.28|12273.28|12273.62|12273.62|12273.28|12273.28|0
1632390840000|2021-09-23 09:54:00|12273.04|12273.04|12273.04|12273.04|12273.04|12273.04|12273.04|12273.04|0
1632390850000|2021-09-23 09:54:10|12273.21|12273.21|12273.21|12273.21|12273.21|12273.21|12273.21|12273.21|0
1632390860000|2021-09-23 09:54:20|12272.55|12272.55|12274.46|12274.46|12274.46|12274.46|12272.45|12272.45|0
1632390880000|2021-09-23 09:54:40|12273.94|12273.94|12272.91|12272.91|12273.94|12273.94|12272.91|12272.91|0
1632390890000|2021-09-23 09:54:50|12272.39|12272.39|12272.91|12272.91|12272.91|12272.91|12272.39|12272.39|0
1632390900000|2021-09-23 09:55:00|12273.92|12273.92|12275.44|12275.44|12275.44|12275.44|12273.92|12273.92|0
1632390930000|2021-09-23 09:55:30|12274.21|12274.21|12274.56|12274.56|12274.56|12274.56|12274.21|12274.21|0
1632390950000|2021-09-23 09:55:50|12274.73|12274.73|12274.73|12274.73|12274.73|12274.73|12274.73|12274.73|0
1632390970000|2021-09-23 09:56:10|12274.56|12274.56|12275.4|12275.4|12275.61|12275.61|12274.56|12274.56|0
1632390990000|2021-09-23 09:56:30|12275.61|12275.61|12275.61|12275.61|12275.61|12275.61|12275.61|12275.61|0
1632391000000|2021-09-23 09:56:40|12275.2|12275.2|12275.2|12275.2|12275.2|12275.2|12275.2|12275.2|0
1632391020000|2021-09-23 09:57:00|12275.42|12275.42|12275.42|12275.42|12275.42|12275.42|12275.42|12275.42|0
1632391050000|2021-09-23 09:57:30|12274.71|12274.71|12274.3|12274.3|12274.71|12274.71|12274.3|12274.3|0
1632391060000|2021-09-23 09:57:40|12273.95|12273.95|12273.95|12273.95|12273.95|12273.95|12273.95|12273.95|0
1632391070000|2021-09-23 09:57:50|12275.18|12275.18|12275.18|12275.18|12275.18|12275.18|12275.18|12275.18|0
1632391080000|2021-09-23 09:58:00|12274.17|12274.17|12274.17|12274.17|12274.17|12274.17|12274.17|12274.17|0
1632391090000|2021-09-23 09:58:10|12273.76|12273.76|12273.35|12273.35|12273.76|12273.76|12273.35|12273.35|0
1632391100000|2021-09-23 09:58:20|12273.46|12273.46|12274.19|12274.19|12274.19|12274.19|12273.46|12273.46|0
1632391110000|2021-09-23 09:58:30|12275.42|12275.42|12275.42|12275.42|12275.42|12275.42|12275.42|12275.42|0
1632391120000|2021-09-23 09:58:40|12275.63|12275.63|12275.63|12275.63|12275.63|12275.63|12275.63|12275.63|0
1632391140000|2021-09-23 09:59:00|12275.9|12275.9|12277.91|12277.91|12278.91|12278.91|12275.9|12275.9|0
1632391150000|2021-09-23 09:59:10|12278.39|12278.39|12280.27|12280.27|12280.27|12280.27|12278.39|12278.39|0
1632391160000|2021-09-23 09:59:20|12279.92|12279.92|12279.92|12279.92|12279.92|12279.92|12279.92|12279.92|0
1632391180000|2021-09-23 09:59:40|12278.91|12278.91|12277.28|12277.28|12278.91|12278.91|12277.28|12277.28|0
1632391200000|2021-09-23 10:00:00|12277.68|12277.68|12277.68|12277.68|12277.68|12277.68|12277.68|12277.68|0
1632391210000|2021-09-23 10:00:10|12277.47|12277.47|12277.26|12277.26|12277.47|12277.47|12277.26|12277.26|0
1632391220000|2021-09-23 10:00:20|12278.96|12278.96|12282.03|12282.03|12282.03|12282.03|12278.96|12278.96|0
1632391230000|2021-09-23 10:00:30|12281.81|12281.81|12281.81|12281.81|12281.81|12281.81|12281.81|12281.81|0
1632391240000|2021-09-23 10:00:40|12281.89|12281.89|12281.89|12281.89|12281.89|12281.89|12281.89|12281.89|0
1632391290000|2021-09-23 10:01:30|12281.97|12281.97|12281.97|12281.97|12281.97|12281.97|12281.97|12281.97|0
1632391300000|2021-09-23 10:01:40|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|0
1632391310000|2021-09-23 10:01:50|12282.27|12282.27|12282.53|12282.53|12282.53|12282.53|12282.27|12282.27|0
1632391350000|2021-09-23 10:02:30|12282.8|12282.8|12282.8|12282.8|12282.8|12282.8|12282.8|12282.8|0
1632391370000|2021-09-23 10:02:50|12282.72|12282.72|12282.72|12282.72|12282.72|12282.72|12282.72|12282.72|0
1632391410000|2021-09-23 10:03:30|12283.13|12283.13|12283.13|12283.13|12283.13|12283.13|12283.13|12283.13|0
1632391420000|2021-09-23 10:03:40|12282.72|12282.72|12281.71|12281.71|12282.72|12282.72|12281.71|12281.71|0
1632391430000|2021-09-23 10:03:50|12280.71|12280.71|12280.71|12280.71|12280.71|12280.71|12280.71|12280.71|0
1632391450000|2021-09-23 10:04:10|12281.12|12281.12|12282.12|12282.12|12282.12|12282.12|12281.12|12281.12|0
1632391460000|2021-09-23 10:04:20|12283.13|12283.13|12283.13|12283.13|12283.13|12283.13|12283.13|12283.13|0
1632391470000|2021-09-23 10:04:30|12282.72|12282.72|12282.72|12282.72|12282.72|12282.72|12282.72|12282.72|0
1632391500000|2021-09-23 10:05:00|12283.44|12283.44|12283.44|12283.44|12283.44|12283.44|12283.44|12283.44|0
1632391520000|2021-09-23 10:05:20|12284.09|12284.09|12284.09|12284.09|12284.09|12284.09|12284.09|12284.09|0
1632391530000|2021-09-23 10:05:30|12284.17|12284.17|12284.17|12284.17|12284.17|12284.17|12284.17|12284.17|0
1632391540000|2021-09-23 10:05:40|12285.17|12285.17|12287.24|12287.24|12287.24|12287.24|12285.17|12285.17|0
1632391550000|2021-09-23 10:05:50|12287.61|12287.61|12287.77|12287.77|12287.77|12287.77|12287.61|12287.61|0
1632391560000|2021-09-23 10:06:00|12288.12|12288.12|12288.72|12288.72|12290.13|12290.13|12288.12|12288.12|0
1632391570000|2021-09-23 10:06:10|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|0
1632391590000|2021-09-23 10:06:30|12287.93|12287.93|12287.41|12287.41|12287.93|12287.93|12287.41|12287.41|0
1632391610000|2021-09-23 10:06:50|12287.84|12287.84|12287.84|12287.84|12287.84|12287.84|12287.84|12287.84|0
1632391620000|2021-09-23 10:07:00|12287.08|12287.08|12287.08|12287.08|12287.08|12287.08|12287.08|12287.08|0
1632391660000|2021-09-23 10:07:40|12287.3|12287.3|12287.3|12287.3|12287.3|12287.3|12287.3|12287.3|0
1632391680000|2021-09-23 10:08:00|12286.29|12286.29|12286.29|12286.29|12286.29|12286.29|12286.29|12286.29|0
1632391710000|2021-09-23 10:08:30|12285.88|12285.88|12286.53|12286.53|12286.53|12286.53|12285.88|12285.88|0
1632391720000|2021-09-23 10:08:40|12286.32|12286.32|12287.55|12287.55|12287.55|12287.55|12286.32|12286.32|0
1632391740000|2021-09-23 10:09:00|12287.12|12287.12|12286.68|12286.68|12287.12|12287.12|12286.68|12286.68|0
1632391750000|2021-09-23 10:09:10|12287.11|12287.11|12287.52|12287.52|12287.52|12287.52|12287.11|12287.11|0
1632391800000|2021-09-23 10:10:00|12288.53|12288.53|12289.29|12289.29|12289.29|12289.29|12288.53|12288.53|0
1632391820000|2021-09-23 10:10:20|12289.07|12289.07|12289.72|12289.72|12289.72|12289.72|12289.07|12289.07|0
1632391830000|2021-09-23 10:10:30|12291.36|12291.36|12290.95|12290.95|12291.36|12291.36|12290.95|12290.95|0
1632391850000|2021-09-23 10:10:50|12289.72|12289.72|12277|12277|12289.72|12289.72|12277|12277|0
1632391860000|2021-09-23 10:11:00|12276.83|12276.83|12277.1|12277.1|12277.1|12277.1|12275.03|12275.03|0
1632391870000|2021-09-23 10:11:10|12279.11|12279.11|12281.07|12281.07|12281.07|12281.07|12279.11|12279.11|0
1632391880000|2021-09-23 10:11:20|12282.29|12282.29|12282.39|12282.39|12282.39|12282.39|12282.29|12282.29|0
1632391900000|2021-09-23 10:11:40|12282.17|12282.17|12279.67|12279.67|12282.17|12282.17|12279.67|12279.67|0
1632391910000|2021-09-23 10:11:50|12279.24|12279.24|12276.72|12276.72|12279.24|12279.24|12276.72|12276.72|0
1632391920000|2021-09-23 10:12:00|12276.01|12276.01|12275.24|12275.24|12276.01|12276.01|12275.08|12275.08|0
1632391930000|2021-09-23 10:12:10|12274.01|12274.01|12273.19|12273.19|12274.01|12274.01|12273.19|12273.19|0
1632391940000|2021-09-23 10:12:20|12272.85|12272.85|12270.03|12270.03|12272.85|12272.85|12270.03|12270.03|0
1632391950000|2021-09-23 10:12:30|12271.26|12271.26|12265.95|12265.95|12271.26|12271.26|12265.95|12265.95|0
1632391960000|2021-09-23 10:12:40|12265.52|12265.52|12263.46|12263.46|12265.52|12265.52|12263.46|12263.46|0
1632391970000|2021-09-23 10:12:50|12261|12261|12253.7|12253.7|12261|12261|12253.7|12253.7|0
1632391980000|2021-09-23 10:13:00|12253.46|12253.46|12253.54|12253.54|12253.54|12253.54|12253.46|12253.46|0
1632392000000|2021-09-23 10:13:20|12255.6|12255.6|12253.43|12253.43|12255.6|12255.6|12253.43|12253.43|0
1632392010000|2021-09-23 10:13:30|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|0
1632392020000|2021-09-23 10:13:40|12253.2|12253.2|12253.2|12253.2|12253.2|12253.2|12253.2|12253.2|0
1632392030000|2021-09-23 10:13:50|12252.58|12252.58|12253.2|12253.2|12253.2|12253.2|12252.58|12252.58|0
1632392040000|2021-09-23 10:14:00|12252.86|12252.86|12253.2|12253.2|12253.2|12253.2|12252.86|12252.86|0
1632392050000|2021-09-23 10:14:10|12253.36|12253.36|12252.26|12252.26|12253.36|12253.36|12252.09|12252.09|0
1632392060000|2021-09-23 10:14:20|12253.26|12253.26|12253.26|12253.26|12253.26|12253.26|12253.09|12253.09|0
1632392070000|2021-09-23 10:14:30|12253.09|12253.09|12256.5|12256.5|12256.5|12256.5|12253.09|12253.09|0
1632392080000|2021-09-23 10:14:40|12256.15|12256.15|12256.15|12256.15|12256.15|12256.15|12256.15|12256.15|0
1632392090000|2021-09-23 10:14:50|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|0
1632392100000|2021-09-23 10:15:00|12257.21|12257.21|12258.29|12258.29|12258.29|12258.29|12256.66|12256.66|0
1632392110000|2021-09-23 10:15:10|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|0
1632392120000|2021-09-23 10:15:20|12257.69|12257.69|12254.16|12254.16|12257.69|12257.69|12253.99|12253.99|0
1632392130000|2021-09-23 10:15:30|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|0
1632392140000|2021-09-23 10:15:40|12253.81|12253.81|12252.05|12252.05|12254.16|12254.16|12252.05|12252.05|0
1632392150000|2021-09-23 10:15:50|12251.67|12251.67|12249.39|12249.39|12251.67|12251.67|12249.39|12249.39|0
1632392160000|2021-09-23 10:16:00|12250.21|12250.21|12252.55|12252.55|12252.55|12252.55|12250.21|12250.21|0
1632392170000|2021-09-23 10:16:10|12251.33|12251.33|12251.33|12251.33|12251.33|12251.33|12251.33|12251.33|0
1632392180000|2021-09-23 10:16:20|12250.9|12250.9|12250.9|12250.9|12250.9|12250.9|12250.9|12250.9|0
1632392190000|2021-09-23 10:16:30|12252.12|12252.12|12255.36|12255.36|12255.36|12255.36|12252.12|12252.12|0
1632392200000|2021-09-23 10:16:40|12255.44|12255.44|12252.62|12252.62|12255.44|12255.44|12252.62|12252.62|0
1632392210000|2021-09-23 10:16:50|12252.99|12252.99|12254.18|12254.18|12254.18|12254.18|12252.99|12252.99|0
1632392220000|2021-09-23 10:17:00|12254.42|12254.42|12253.19|12253.19|12254.83|12254.83|12253.19|12253.19|0
1632392260000|2021-09-23 10:17:40|12252.6|12252.6|12255.23|12255.23|12255.31|12255.31|12252.6|12252.6|0
1632392280000|2021-09-23 10:18:00|12255.45|12255.45|12256.54|12256.54|12256.54|12256.54|12255.45|12255.45|0
1632392290000|2021-09-23 10:18:10|12257.54|12257.54|12257.37|12257.37|12257.54|12257.54|12257.37|12257.37|0
1632392300000|2021-09-23 10:18:20|12257.77|12257.77|12259.13|12259.13|12259.13|12259.13|12257.77|12257.77|0
1632392310000|2021-09-23 10:18:30|12259.67|12259.67|12259.67|12259.67|12259.67|12259.67|12259.67|12259.67|0
1632392340000|2021-09-23 10:19:00|12259.31|12259.31|12256.03|12256.03|12259.31|12259.31|12256.03|12256.03|0
1632392360000|2021-09-23 10:19:20|12255.79|12255.79|12255.79|12255.79|12255.79|12255.79|12255.79|12255.79|0
1632392400000|2021-09-23 10:20:00|12255.57|12255.57|12254.42|12254.42|12255.57|12255.57|12254.42|12254.42|0
1632392410000|2021-09-23 10:20:10|12254.08|12254.08|12254.08|12254.08|12254.08|12254.08|12254.08|12254.08|0
1632392420000|2021-09-23 10:20:20|12254.49|12254.49|12254.13|12254.13|12254.49|12254.49|12254.13|12254.13|0
1632392430000|2021-09-23 10:20:30|12252.9|12252.9|12254.13|12254.13|12254.13|12254.13|12252.9|12252.9|0
1632392440000|2021-09-23 10:20:40|12254.27|12254.27|12255.92|12255.92|12255.92|12255.92|12254.27|12254.27|0
1632392460000|2021-09-23 10:21:00|12256.08|12256.08|12258.67|12258.67|12258.67|12258.67|12256.08|12256.08|0
1632392470000|2021-09-23 10:21:10|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|0
1632392480000|2021-09-23 10:21:20|12259.66|12259.66|12261.6|12261.6|12261.6|12261.6|12259.59|12259.59|0
1632392490000|2021-09-23 10:21:30|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|0
1632392500000|2021-09-23 10:21:40|12261.6|12261.6|12261.6|12261.6|12261.6|12261.6|12261.6|12261.6|0
1632392510000|2021-09-23 10:21:50|12261.95|12261.95|12261.95|12261.95|12261.95|12261.95|12261.95|12261.95|0
1632392520000|2021-09-23 10:22:00|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|0
1632392530000|2021-09-23 10:22:10|12263.17|12263.17|12263.17|12263.17|12263.17|12263.17|12263.17|12263.17|0
1632392540000|2021-09-23 10:22:20|12264.17|12264.17|12263.17|12263.17|12264.17|12264.17|12263.17|12263.17|0
1632392550000|2021-09-23 10:22:30|12263.65|12263.65|12263.65|12263.65|12263.65|12263.65|12263.65|12263.65|0
1632392560000|2021-09-23 10:22:40|12263.89|12263.89|12264.08|12264.08|12264.08|12264.08|12263.65|12263.65|0
1632392570000|2021-09-23 10:22:50|12264.61|12264.61|12265.37|12265.37|12265.37|12265.37|12264.53|12264.53|0
1632392580000|2021-09-23 10:23:00|12264.94|12264.94|12265.22|12265.22|12265.46|12265.46|12264.94|12264.94|0
1632392590000|2021-09-23 10:23:10|12265|12265|12265|12265|12265|12265|12265|12265|0
1632392600000|2021-09-23 10:23:20|12264.76|12264.76|12264.76|12264.76|12264.76|12264.76|12264.76|12264.76|0
1632392610000|2021-09-23 10:23:30|12265.58|12265.58|12266.99|12266.99|12266.99|12266.99|12265.58|12265.58|0
1632392640000|2021-09-23 10:24:00|12267.7|12267.7|12267.7|12267.7|12267.7|12267.7|12267.7|12267.7|0
1632392650000|2021-09-23 10:24:10|12268.11|12268.11|12268.28|12268.28|12268.28|12268.28|12268.11|12268.11|0
1632392680000|2021-09-23 10:24:40|12268.06|12268.06|12266.83|12266.83|12268.06|12268.06|12266.83|12266.83|0
1632392690000|2021-09-23 10:24:50|12266.59|12266.59|12266.59|12266.59|12266.59|12266.59|12266.59|12266.59|0
1632392720000|2021-09-23 10:25:20|12267.11|12267.11|12267.82|12267.82|12267.82|12267.82|12267.11|12267.11|0
1632392730000|2021-09-23 10:25:30|12267.97|12267.97|12268.05|12268.05|12268.05|12268.05|12267.97|12267.97|0
1632392740000|2021-09-23 10:25:40|12268.22|12268.22|12267.87|12267.87|12268.22|12268.22|12267.87|12267.87|0
1632392750000|2021-09-23 10:25:50|12267.46|12267.46|12265.61|12265.61|12267.46|12267.46|12265.1|12265.1|0
1632392760000|2021-09-23 10:26:00|12266.11|12266.11|12266.62|12266.62|12266.62|12266.62|12266.11|12266.11|0
1632392780000|2021-09-23 10:26:20|12268.63|12268.63|12269.04|12269.04|12269.04|12269.04|12268.63|12268.63|0
1632392790000|2021-09-23 10:26:30|12269.76|12269.76|12269.76|12269.76|12269.76|12269.76|12269.76|12269.76|0
1632392830000|2021-09-23 10:27:10|12270.07|12270.07|12270.07|12270.07|12270.07|12270.07|12270.07|12270.07|0
1632392840000|2021-09-23 10:27:20|12268.84|12268.84|12268.84|12268.84|12268.84|12268.84|12268.84|12268.84|0
1632392860000|2021-09-23 10:27:40|12270.35|12270.35|12270.35|12270.35|12270.35|12270.35|12270.35|12270.35|0
1632392870000|2021-09-23 10:27:50|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|0
1632392880000|2021-09-23 10:28:00|12271.4|12271.4|12270.17|12270.17|12271.4|12271.4|12270.17|12270.17|0
1632392890000|2021-09-23 10:28:10|12270.09|12270.09|12270.09|12270.09|12270.09|12270.09|12270.09|12270.09|0
1632392910000|2021-09-23 10:28:30|12270.17|12270.17|12270.33|12270.33|12270.33|12270.33|12270.17|12270.17|0
1632392950000|2021-09-23 10:29:10|12270.16|12270.16|12270.49|12270.49|12270.49|12270.49|12270.16|12270.16|0
1632393000000|2021-09-23 10:30:00|12269.48|12269.48|12268.24|12268.24|12269.48|12269.48|12268.11|12268.11|0
1632393010000|2021-09-23 10:30:10|12268.07|12268.07|12268.24|12268.24|12268.24|12268.24|12268.07|12268.07|0
1632393020000|2021-09-23 10:30:20|12268.58|12268.58|12268.58|12268.58|12268.58|12268.58|12268.58|12268.58|0
1632393030000|2021-09-23 10:30:30|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|0
1632393040000|2021-09-23 10:30:40|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|0
1632393070000|2021-09-23 10:31:10|12269.54|12269.54|12269.54|12269.54|12269.54|12269.54|12269.13|12269.13|0
1632393080000|2021-09-23 10:31:20|12269.95|12269.95|12270.74|12270.74|12270.95|12270.95|12269.95|12269.95|0
1632393090000|2021-09-23 10:31:30|12271.09|12271.09|12271.09|12271.09|12271.09|12271.09|12271.09|12271.09|0
1632393100000|2021-09-23 10:31:40|12272.1|12272.1|12272.1|12272.1|12272.1|12272.1|12272.1|12272.1|0
1632393130000|2021-09-23 10:32:10|12273.33|12273.33|12273.33|12273.33|12273.33|12273.33|12273.33|12273.33|0
1632393180000|2021-09-23 10:33:00|12273.74|12273.74|12274|12274|12274|12274|12273.74|12273.74|0
1632393210000|2021-09-23 10:33:30|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|0
1632393250000|2021-09-23 10:34:10|12273.16|12273.16|12273.16|12273.16|12273.16|12273.16|12273.16|12273.16|0
1632393270000|2021-09-23 10:34:30|12273.66|12273.66|12273.15|12273.15|12273.66|12273.66|12273.15|12273.15|0
1632393290000|2021-09-23 10:34:50|12271.79|12271.79|12270.63|12270.63|12271.79|12271.79|12270.15|12270.15|0
1632393300000|2021-09-23 10:35:00|12270.85|12270.85|12270.85|12270.85|12270.85|12270.85|12270.85|12270.85|0
1632393310000|2021-09-23 10:35:10|12270.54|12270.54|12270.54|12270.54|12270.54|12270.54|12270.54|12270.54|0
1632393330000|2021-09-23 10:35:30|12271.54|12271.54|12271.54|12271.54|12271.54|12271.54|12271.54|12271.54|0
1632393350000|2021-09-23 10:35:50|12271.88|12271.88|12271.64|12271.64|12271.88|12271.88|12271.64|12271.64|0
1632393360000|2021-09-23 10:36:00|12271.72|12271.72|12271.72|12271.72|12271.72|12271.72|12271.72|12271.72|0
1632393380000|2021-09-23 10:36:20|12271.74|12271.74|12271.31|12271.31|12271.74|12271.74|12271.31|12271.31|0
1632393390000|2021-09-23 10:36:30|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|0
1632393400000|2021-09-23 10:36:40|12270.22|12270.22|12270.22|12270.22|12270.22|12270.22|12270.22|12270.22|0
1632393410000|2021-09-23 10:36:50|12270.09|12270.09|12269.38|12269.38|12270.09|12270.09|12269.38|12269.38|0
1632393420000|2021-09-23 10:37:00|12269.74|12269.74|12268.75|12268.75|12270.33|12270.33|12268.75|12268.75|0
1632393440000|2021-09-23 10:37:20|12269.75|12269.75|12269.75|12269.75|12269.75|12269.75|12269.75|12269.75|0
1632393450000|2021-09-23 10:37:30|12269.35|12269.35|12268.34|12268.34|12269.35|12269.35|12268.34|12268.34|0
1632393460000|2021-09-23 10:37:40|12267.64|12267.64|12266.67|12266.67|12267.64|12267.64|12266.67|12266.67|0
1632393470000|2021-09-23 10:37:50|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|0
1632393480000|2021-09-23 10:38:00|12266.19|12266.19|12265.97|12265.97|12266.19|12266.19|12265.97|12265.97|0
1632393500000|2021-09-23 10:38:20|12265.76|12265.76|12265.76|12265.76|12265.76|12265.76|12265.76|12265.76|0
1632393510000|2021-09-23 10:38:30|12266.76|12266.76|12266.76|12266.76|12266.76|12266.76|12265.53|12265.53|0
1632393520000|2021-09-23 10:38:40|12266.42|12266.42|12266.76|12266.76|12266.76|12266.76|12266.42|12266.42|0
1632393560000|2021-09-23 10:39:20|12266.98|12266.98|12266.98|12266.98|12266.98|12266.98|12266.98|12266.98|0
1632393570000|2021-09-23 10:39:30|12267.19|12267.19|12267.19|12267.19|12267.19|12267.19|12267.19|12267.19|0
1632393590000|2021-09-23 10:39:50|12266.85|12266.85|12267.43|12267.43|12267.43|12267.43|12266.85|12266.85|0
1632393610000|2021-09-23 10:40:10|12267.7|12267.7|12267.7|12267.7|12267.7|12267.7|12267.7|12267.7|0
1632393620000|2021-09-23 10:40:20|12268.93|12268.93|12270.42|12270.42|12270.42|12270.42|12268.93|12268.93|0
1632393630000|2021-09-23 10:40:30|12270.82|12270.82|12270.99|12270.99|12270.99|12270.99|12270.82|12270.82|0
1632393640000|2021-09-23 10:40:40|12273.09|12273.09|12273.33|12273.33|12273.5|12273.5|12273.09|12273.09|0
1632393660000|2021-09-23 10:41:00|12274.34|12274.34|12274.34|12274.34|12274.34|12274.34|12274.34|12274.34|0
1632393670000|2021-09-23 10:41:10|12274.55|12274.55|12274.55|12274.55|12274.55|12274.55|12274.55|12274.55|0
1632393680000|2021-09-23 10:41:20|12274.5|12274.5|12273.74|12273.74|12274.5|12274.5|12273.74|12273.74|0
1632393690000|2021-09-23 10:41:30|12273.72|12273.72|12273.72|12273.72|12273.72|12273.72|12273.72|12273.72|0
1632393700000|2021-09-23 10:41:40|12273.7|12273.7|12273.7|12273.7|12273.7|12273.7|12273.7|12273.7|0
1632393720000|2021-09-23 10:42:00|12273.92|12273.92|12274.13|12274.13|12274.13|12274.13|12273.92|12273.92|0
1632393730000|2021-09-23 10:42:10|12273.13|12273.13|12272.72|12272.72|12273.13|12273.13|12272.72|12272.72|0
1632393750000|2021-09-23 10:42:30|12272.41|12272.41|12272.41|12272.41|12272.41|12272.41|12272.41|12272.41|0
1632393760000|2021-09-23 10:42:40|12273.41|12273.41|12273.41|12273.41|12273.41|12273.41|12273.41|12273.41|0
1632393790000|2021-09-23 10:43:10|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|0
1632393820000|2021-09-23 10:43:40|12273.53|12273.53|12273.05|12273.05|12273.53|12273.53|12273.05|12273.05|0
1632393830000|2021-09-23 10:43:50|12272.69|12272.69|12272.91|12272.91|12272.91|12272.91|12272.69|12272.69|0
1632393840000|2021-09-23 10:44:00|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|0
1632393870000|2021-09-23 10:44:30|12272.12|12272.12|12276.27|12276.27|12276.27|12276.27|12272.12|12272.12|0
1632393890000|2021-09-23 10:44:50|12277.5|12277.5|12278.15|12278.15|12278.15|12278.15|12277.5|12277.5|0
1632393900000|2021-09-23 10:45:00|12278.68|12278.68|12268.49|12268.49|12278.68|12278.68|12268.49|12268.49|0
1632393910000|2021-09-23 10:45:10|12266.85|12266.85|12271.34|12271.34|12271.34|12271.34|12264.4|12264.4|0
1632393920000|2021-09-23 10:45:20|12271.49|12271.49|12272.43|12272.43|12273.44|12273.44|12271.49|12271.49|0
1632393930000|2021-09-23 10:45:30|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|12272.28|0
1632393940000|2021-09-23 10:45:40|12274.29|12274.29|12274.29|12274.29|12274.29|12274.29|12274.29|12274.29|0
1632393950000|2021-09-23 10:45:50|12274.51|12274.51|12275.19|12275.19|12275.19|12275.19|12274.51|12274.51|0
1632393960000|2021-09-23 10:46:00|12275.43|12275.43|12274.43|12274.43|12275.43|12275.43|12274.43|12274.43|0
1632393970000|2021-09-23 10:46:10|12275.43|12275.43|12281.23|12281.23|12282.65|12282.65|12275.43|12275.43|0
1632393980000|2021-09-23 10:46:20|12280.83|12280.83|12281.81|12281.81|12281.81|12281.81|12280.83|12280.83|0
1632394000000|2021-09-23 10:46:40|12280.8|12280.8|12280.8|12280.8|12280.8|12280.8|12280.8|12280.8|0
1632394040000|2021-09-23 10:47:20|12280.88|12280.88|12281.01|12281.01|12281.01|12281.01|12280.88|12280.88|0
1632394050000|2021-09-23 10:47:30|12281.23|12281.23|12281.23|12281.23|12281.23|12281.23|12281.23|12281.23|0
1632394060000|2021-09-23 10:47:40|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|0
1632394080000|2021-09-23 10:48:00|12279|12279|12278.37|12278.37|12279|12279|12278.37|12278.37|0
1632394090000|2021-09-23 10:48:10|12278.02|12278.02|12278.02|12278.02|12278.02|12278.02|12278.02|12278.02|0
1632394100000|2021-09-23 10:48:20|12277.49|12277.49|12277.49|12277.49|12277.49|12277.49|12277.49|12277.49|0
1632394110000|2021-09-23 10:48:30|12277.22|12277.22|12277.22|12277.22|12277.22|12277.22|12277.22|12277.22|0
1632394120000|2021-09-23 10:48:40|12276.95|12276.95|12275.38|12275.38|12276.95|12276.95|12275.38|12275.38|0
1632394130000|2021-09-23 10:48:50|12272.37|12272.37|12272.37|12272.37|12272.37|12272.37|12272.37|12272.37|0
1632394140000|2021-09-23 10:49:00|12272.21|12272.21|12271.34|12271.34|12272.21|12272.21|12271.19|12271.19|0
1632394150000|2021-09-23 10:49:10|12271.26|12271.26|12271.19|12271.19|12271.26|12271.26|12271.19|12271.19|0
1632394160000|2021-09-23 10:49:20|12271.36|12271.36|12271.36|12271.36|12271.36|12271.36|12271.36|12271.36|0
1632394180000|2021-09-23 10:49:40|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|0
1632394200000|2021-09-23 10:50:00|12271.86|12271.86|12271.59|12271.59|12271.86|12271.86|12271.59|12271.59|0
1632394220000|2021-09-23 10:50:20|12271.35|12271.35|12271.35|12271.35|12271.35|12271.35|12271.35|12271.35|0
1632394230000|2021-09-23 10:50:30|12270.92|12270.92|12270.92|12270.92|12270.92|12270.92|12270.92|12270.92|0
1632394240000|2021-09-23 10:50:40|12269.89|12269.89|12269.89|12269.89|12269.89|12269.89|12269.89|12269.89|0
1632394250000|2021-09-23 10:50:50|12267.88|12267.88|12267.88|12267.88|12267.88|12267.88|12267.88|12267.88|0
1632394260000|2021-09-23 10:51:00|12268.88|12268.88|12268.57|12268.57|12268.88|12268.88|12268.57|12268.57|0
1632394270000|2021-09-23 10:51:10|12268.16|12268.16|12268.16|12268.16|12268.16|12268.16|12268.16|12268.16|0
1632394280000|2021-09-23 10:51:20|12268.24|12268.24|12268.6|12268.6|12268.6|12268.6|12268.24|12268.24|0
1632394290000|2021-09-23 10:51:30|12269.83|12269.83|12269.83|12269.83|12269.83|12269.83|12269.83|12269.83|0
1632394320000|2021-09-23 10:52:00|12270.06|12270.06|12270.06|12270.06|12270.06|12270.06|12270.06|12270.06|0
1632394340000|2021-09-23 10:52:20|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|0
1632394350000|2021-09-23 10:52:30|12271.47|12271.47|12271.06|12271.06|12271.47|12271.47|12271.06|12271.06|0
1632394370000|2021-09-23 10:52:50|12270.57|12270.57|12271.57|12271.57|12271.57|12271.57|12270.57|12270.57|0
1632394410000|2021-09-23 10:53:30|12273.58|12273.58|12273.94|12273.94|12273.94|12273.94|12273.58|12273.58|0
1632394420000|2021-09-23 10:53:40|12275.17|12275.17|12275.17|12275.17|12275.17|12275.17|12275.17|12275.17|0
1632394430000|2021-09-23 10:53:50|12275.44|12275.44|12275.52|12275.52|12275.52|12275.52|12275.44|12275.44|0
1632394440000|2021-09-23 10:54:00|12275.66|12275.66|12275.66|12275.66|12275.66|12275.66|12275.66|12275.66|0
1632394450000|2021-09-23 10:54:10|12275.72|12275.72|12275.72|12275.72|12275.72|12275.72|12275.72|12275.72|0
1632394460000|2021-09-23 10:54:20|12276.13|12276.13|12278.55|12278.55|12278.55|12278.55|12276.13|12276.13|0
1632394470000|2021-09-23 10:54:30|12278.37|12278.37|12278.37|12278.37|12278.37|12278.37|12278.37|12278.37|0
1632394480000|2021-09-23 10:54:40|12278.89|12278.89|12278.89|12278.89|12278.89|12278.89|12278.89|12278.89|0
1632394490000|2021-09-23 10:54:50|12280.12|12280.12|12280.12|12280.12|12280.12|12280.12|12280.12|12280.12|0
1632394510000|2021-09-23 10:55:10|12280.65|12280.65|12279.42|12279.42|12280.65|12280.65|12279.42|12279.42|0
1632394530000|2021-09-23 10:55:30|12279.58|12279.58|12279.58|12279.58|12279.58|12279.58|12279.58|12279.58|0
1632394540000|2021-09-23 10:55:40|12280.81|12280.81|12280.81|12280.81|12280.81|12280.81|12280.81|12280.81|0
1632394550000|2021-09-23 10:55:50|12280.52|12280.52|12280.7|12280.7|12280.7|12280.7|12280.52|12280.52|0
1632394560000|2021-09-23 10:56:00|12279.7|12279.7|12279.7|12279.7|12279.7|12279.7|12279.7|12279.7|0
1632394590000|2021-09-23 10:56:30|12278.47|12278.47|12278.04|12278.04|12278.47|12278.47|12278.04|12278.04|0
1632394600000|2021-09-23 10:56:40|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|12278.15|0
1632394630000|2021-09-23 10:57:10|12278.23|12278.23|12278.23|12278.23|12278.23|12278.23|12278.23|12278.23|0
1632394640000|2021-09-23 10:57:20|12278.64|12278.64|12278.64|12278.64|12278.64|12278.64|12278.64|12278.64|0
1632394670000|2021-09-23 10:57:50|12279.86|12279.86|12279.86|12279.86|12279.86|12279.86|12279.86|12279.86|0
1632394690000|2021-09-23 10:58:10|12279.94|12279.94|12279.94|12279.94|12279.94|12279.94|12279.94|12279.94|0
1632394710000|2021-09-23 10:58:30|12280.95|12280.95|12280.95|12280.95|12280.95|12280.95|12280.95|12280.95|0
1632394730000|2021-09-23 10:58:50|12279.72|12279.72|12280.54|12280.54|12280.54|12280.54|12279.72|12279.72|0
1632394740000|2021-09-23 10:59:00|12280.8|12280.8|12281.14|12281.14|12281.14|12281.14|12280.8|12280.8|0
1632394750000|2021-09-23 10:59:10|12281.3|12281.3|12281.51|12281.51|12281.51|12281.51|12281.3|12281.3|0
1632394760000|2021-09-23 10:59:20|12282.74|12282.74|12282.74|12282.74|12282.74|12282.74|12282.74|12282.74|0
1632394770000|2021-09-23 10:59:30|12282.38|12282.38|12282.74|12282.74|12282.74|12282.74|12282.38|12282.38|0
1632394780000|2021-09-23 10:59:40|12283.75|12283.75|12284.49|12284.49|12284.49|12284.49|12282.98|12282.98|0
1632394790000|2021-09-23 10:59:50|12284.57|12284.57|12283.81|12283.81|12284.57|12284.57|12283.34|12283.34|0
1632394800000|2021-09-23 11:00:00|12281.8|12281.8|12285.46|12285.46|12285.72|12285.72|12281.8|12281.8|0
1632394820000|2021-09-23 11:00:20|12284.45|12284.45|12284.45|12284.45|12284.45|12284.45|12284.45|12284.45|0
1632394860000|2021-09-23 11:01:00|12282.03|12282.03|12282.14|12282.14|12282.14|12282.14|12282.03|12282.03|0
1632394910000|2021-09-23 11:01:50|12281.73|12281.73|12282.14|12282.14|12282.14|12282.14|12281.73|12281.73|0
1632394920000|2021-09-23 11:02:00|12280.13|12280.13|12280.13|12280.13|12280.13|12280.13|12280.13|12280.13|0
1632394940000|2021-09-23 11:02:20|12280.34|12280.34|12280.56|12280.56|12280.56|12280.56|12280.34|12280.34|0
1632394950000|2021-09-23 11:02:30|12280.64|12280.64|12280.64|12280.64|12280.64|12280.64|12280.64|12280.64|0
1632394960000|2021-09-23 11:02:40|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|0
1632394970000|2021-09-23 11:02:50|12279|12279|12279|12279|12279|12279|12279|12279|0
1632394980000|2021-09-23 11:03:00|12278.48|12278.48|12278.48|12278.48|12278.48|12278.48|12278.48|12278.48|0
1632394990000|2021-09-23 11:03:10|12278.89|12278.89|12278.89|12278.89|12278.89|12278.89|12278.89|12278.89|0
1632395020000|2021-09-23 11:03:40|12278.48|12278.48|12278.48|12278.48|12278.48|12278.48|12278.48|12278.48|0
1632395040000|2021-09-23 11:04:00|12278.27|12278.27|12278.27|12278.27|12278.27|12278.27|12278.27|12278.27|0
1632395050000|2021-09-23 11:04:10|12278.09|12278.09|12278.76|12278.76|12278.76|12278.76|12276.39|12276.39|0
1632395080000|2021-09-23 11:04:40|12278.4|12278.4|12278.4|12278.4|12278.4|12278.4|12278.4|12278.4|0
1632395100000|2021-09-23 11:05:00|12278.19|12278.19|12278.59|12278.59|12278.59|12278.59|12278.19|12278.19|0
1632395140000|2021-09-23 11:05:40|12278.95|12278.95|12278.95|12278.95|12278.95|12278.95|12278.95|12278.95|0
1632395180000|2021-09-23 11:06:20|12278.59|12278.59|12278.49|12278.49|12278.59|12278.59|12278.01|12278.01|0
1632395190000|2021-09-23 11:06:30|12277.98|12277.98|12277.98|12277.98|12277.98|12277.98|12277.98|12277.98|0
1632395210000|2021-09-23 11:06:50|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|0
1632395220000|2021-09-23 11:07:00|12277.57|12277.57|12277.3|12277.3|12277.57|12277.57|12277.3|12277.3|0
1632395230000|2021-09-23 11:07:10|12276.89|12276.89|12274.89|12274.89|12276.89|12276.89|12274.89|12274.89|0
1632395240000|2021-09-23 11:07:20|12274.71|12274.71|12274.37|12274.37|12274.71|12274.71|12274.37|12274.37|0
1632395250000|2021-09-23 11:07:30|12274.02|12274.02|12274.02|12274.02|12274.02|12274.02|12274.02|12274.02|0
1632395290000|2021-09-23 11:08:10|12273.88|12273.88|12273.26|12273.26|12273.88|12273.88|12273.26|12273.26|0
1632395300000|2021-09-23 11:08:20|12273.43|12273.43|12271.84|12271.84|12273.43|12273.43|12271.84|12271.84|0
1632395310000|2021-09-23 11:08:30|12272.2|12272.2|12272.2|12272.2|12272.2|12272.2|12272.2|12272.2|0
1632395350000|2021-09-23 11:09:10|12272.61|12272.61|12272.61|12272.61|12272.61|12272.61|12272.61|12272.61|0
1632395360000|2021-09-23 11:09:20|12272.33|12272.33|12272.33|12272.33|12272.33|12272.33|12272.33|12272.33|0
1632395400000|2021-09-23 11:10:00|12272.76|12272.76|12272.76|12272.76|12272.76|12272.76|12272.76|12272.76|0
1632395410000|2021-09-23 11:10:10|12272.92|12272.92|12272.84|12272.84|12272.92|12272.92|12272.84|12272.84|0
1632395430000|2021-09-23 11:10:30|12272.43|12272.43|12270.43|12270.43|12272.43|12272.43|12270.43|12270.43|0
1632395440000|2021-09-23 11:10:40|12269.99|12269.99|12269.91|12269.91|12269.99|12269.99|12269.91|12269.91|0
1632395450000|2021-09-23 11:10:50|12269.67|12269.67|12265.72|12265.72|12269.67|12269.67|12265.72|12265.72|0
1632395460000|2021-09-23 11:11:00|12265.99|12265.99|12265.24|12265.24|12265.99|12265.99|12265.24|12265.24|0
1632395470000|2021-09-23 11:11:10|12264.8|12264.8|12264.65|12264.65|12264.8|12264.8|12264.6|12264.6|0
1632395490000|2021-09-23 11:11:30|12265|12265|12265|12265|12265|12265|12265|12265|0
1632395510000|2021-09-23 11:11:50|12263|12263|12263|12263|12263|12263|12263|12263|0
1632395520000|2021-09-23 11:12:00|12262.59|12262.59|12262.59|12262.59|12262.59|12262.59|12262.59|12262.59|0
1632395540000|2021-09-23 11:12:20|12262.23|12262.23|12262.02|12262.02|12262.23|12262.23|12262.02|12262.02|0
1632395570000|2021-09-23 11:12:50|12261.94|12261.94|12261.78|12261.78|12261.94|12261.94|12261.78|12261.78|0
1632395580000|2021-09-23 11:13:00|12261.7|12261.7|12260.2|12260.2|12261.7|12261.7|12260.2|12260.2|0
1632395590000|2021-09-23 11:13:10|12259.69|12259.69|12259.45|12259.45|12259.69|12259.69|12259.45|12259.45|0
1632395600000|2021-09-23 11:13:20|12257.68|12257.68|12256.24|12256.24|12257.68|12257.68|12256.24|12256.24|0
1632395620000|2021-09-23 11:13:40|12255.93|12255.93|12255.93|12255.93|12255.93|12255.93|12255.93|12255.93|0
1632395630000|2021-09-23 11:13:50|12255.95|12255.95|12255.95|12255.95|12255.95|12255.95|12255.95|12255.95|0
1632395640000|2021-09-23 11:14:00|12256.95|12256.95|12256.95|12256.95|12256.95|12256.95|12256.95|12256.95|0
1632395690000|2021-09-23 11:14:50|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|0
1632395700000|2021-09-23 11:15:00|12257.51|12257.51|12259.52|12259.52|12259.52|12259.52|12257.51|12257.51|0
1632395710000|2021-09-23 11:15:10|12259.3|12259.3|12259.91|12259.91|12259.91|12259.91|12259.3|12259.3|0
1632395720000|2021-09-23 11:15:20|12259.98|12259.98|12259.98|12259.98|12259.98|12259.98|12259.98|12259.98|0
1632395770000|2021-09-23 11:16:10|12259.63|12259.63|12259.63|12259.63|12259.63|12259.63|12259.63|12259.63|0
1632395780000|2021-09-23 11:16:20|12259.84|12259.84|12260.28|12260.28|12260.28|12260.28|12259.84|12259.84|0
1632395800000|2021-09-23 11:16:40|12259.74|12259.74|12260.04|12260.04|12260.04|12260.04|12259.74|12259.74|0
1632395820000|2021-09-23 11:17:00|12259.03|12259.03|12258.62|12258.62|12259.03|12259.03|12258.62|12258.62|0
1632395840000|2021-09-23 11:17:20|12258.79|12258.79|12259.46|12259.46|12259.46|12259.46|12258.79|12258.79|0
1632395850000|2021-09-23 11:17:30|12259.68|12259.68|12260.19|12260.19|12260.19|12260.19|12259.68|12259.68|0
1632395860000|2021-09-23 11:17:40|12262.65|12262.65|12263.88|12263.88|12263.88|12263.88|12262.65|12262.65|0
1632395870000|2021-09-23 11:17:50|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|12262.65|0
1632395880000|2021-09-23 11:18:00|12263.06|12263.06|12262.65|12262.65|12263.06|12263.06|12262.65|12262.65|0
1632395900000|2021-09-23 11:18:20|12263.88|12263.88|12263.88|12263.88|12263.88|12263.88|12263.88|12263.88|0
1632395910000|2021-09-23 11:18:30|12264.88|12264.88|12266.08|12266.08|12266.08|12266.08|12264.88|12264.88|0
1632395920000|2021-09-23 11:18:40|12264.85|12264.85|12264.85|12264.85|12264.85|12264.85|12264.85|12264.85|0
1632395930000|2021-09-23 11:18:50|12265.85|12265.85|12265.85|12265.85|12265.85|12265.85|12265.85|12265.85|0
1632395940000|2021-09-23 11:19:00|12267.08|12267.08|12267.08|12267.08|12267.08|12267.08|12267.08|12267.08|0
1632395950000|2021-09-23 11:19:10|12268.8|12268.8|12270.5|12270.5|12270.5|12270.5|12268.8|12268.8|0
1632395980000|2021-09-23 11:19:40|12269.27|12269.27|12270.5|12270.5|12270.5|12270.5|12269.27|12269.27|0
1632395990000|2021-09-23 11:19:50|12270.86|12270.86|12271.01|12271.01|12271.01|12271.01|12270.86|12270.86|0
1632396000000|2021-09-23 11:20:00|12271.09|12271.09|12271.31|12271.31|12271.31|12271.31|12271.09|12271.09|0
1632396010000|2021-09-23 11:20:10|12271.66|12271.66|12271.66|12271.66|12271.66|12271.66|12271.66|12271.66|0
1632396020000|2021-09-23 11:20:20|12271.23|12271.23|12272.02|12272.02|12272.23|12272.23|12271.23|12271.23|0
1632396040000|2021-09-23 11:20:40|12271.8|12271.8|12273.03|12273.03|12273.03|12273.03|12271.8|12271.8|0
1632396060000|2021-09-23 11:21:00|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|0
1632396070000|2021-09-23 11:21:10|12273.03|12273.03|12273.25|12273.25|12273.25|12273.25|12273.03|12273.03|0
1632396080000|2021-09-23 11:21:20|12273.4|12273.4|12274.03|12274.03|12274.03|12274.03|12273.4|12273.4|0
1632396090000|2021-09-23 11:21:30|12273.95|12273.95|12273.74|12273.74|12273.95|12273.95|12273.74|12273.74|0
1632396130000|2021-09-23 11:22:10|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|0
1632396160000|2021-09-23 11:22:40|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|12274.14|0
1632396200000|2021-09-23 11:23:20|12275.14|12275.14|12274.93|12274.93|12275.14|12275.14|12274.93|12274.93|0
1632396210000|2021-09-23 11:23:30|12274.85|12274.85|12274.85|12274.85|12274.85|12274.85|12274.85|12274.85|0
1632396230000|2021-09-23 11:23:50|12275.12|12275.12|12275.12|12275.12|12275.12|12275.12|12275.12|12275.12|0
1632396240000|2021-09-23 11:24:00|12276.35|12276.35|12276.35|12276.35|12276.35|12276.35|12276.35|12276.35|0
1632396250000|2021-09-23 11:24:10|12276.78|12276.78|12276.7|12276.7|12276.78|12276.78|12276.7|12276.7|0
1632396280000|2021-09-23 11:24:40|12277.11|12277.11|12277.11|12277.11|12277.11|12277.11|12277.11|12277.11|0
1632396290000|2021-09-23 11:24:50|12277.24|12277.24|12277.24|12277.24|12277.24|12277.24|12277.24|12277.24|0
1632396300000|2021-09-23 11:25:00|12278.47|12278.47|12278.47|12278.47|12278.47|12278.47|12278.47|12278.47|0
1632396310000|2021-09-23 11:25:10|12278.25|12278.25|12278.25|12278.25|12278.25|12278.25|12278.25|12278.25|0
1632396330000|2021-09-23 11:25:30|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|0
1632396360000|2021-09-23 11:26:00|12277.51|12277.51|12277.44|12277.44|12277.51|12277.51|12277.44|12277.44|0
1632396370000|2021-09-23 11:26:10|12277.27|12277.27|12278.24|12278.24|12278.24|12278.24|12277.23|12277.23|0
1632396380000|2021-09-23 11:26:20|12278.75|12278.75|12278.75|12278.75|12278.75|12278.75|12278.75|12278.75|0
1632396400000|2021-09-23 11:26:40|12278.97|12278.97|12279.97|12279.97|12279.97|12279.97|12278.97|12278.97|0
1632396420000|2021-09-23 11:27:00|12280.13|12280.13|12280.13|12280.13|12280.13|12280.13|12280.13|12280.13|0
1632396430000|2021-09-23 11:27:10|12280.28|12280.28|12280.99|12280.99|12280.99|12280.99|12280.28|12280.28|0
1632396460000|2021-09-23 11:27:40|12279.99|12279.99|12278.98|12278.98|12279.99|12279.99|12278.98|12278.98|0
1632396480000|2021-09-23 11:28:00|12278.63|12278.63|12278.39|12278.39|12278.63|12278.63|12278.39|12278.39|0
1632396490000|2021-09-23 11:28:10|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|0
1632396500000|2021-09-23 11:28:20|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|0
1632396540000|2021-09-23 11:29:00|12278.77|12278.77|12277.25|12277.25|12278.77|12278.77|12277.03|12277.03|0
1632396580000|2021-09-23 11:29:40|12276.84|12276.84|12276.48|12276.48|12276.84|12276.84|12276.48|12276.48|0
1632396600000|2021-09-23 11:30:00|12276.35|12276.35|12276.33|12276.33|12276.35|12276.35|12276.12|12276.12|0
1632396610000|2021-09-23 11:30:10|12276.41|12276.41|12276.82|12276.82|12276.82|12276.82|12276.41|12276.41|0
1632396620000|2021-09-23 11:30:20|12278.05|12278.05|12278.05|12278.05|12278.05|12278.05|12278.05|12278.05|0
1632396640000|2021-09-23 11:30:40|12278.13|12278.13|12278.13|12278.13|12278.13|12278.13|12278.13|12278.13|0
1632396660000|2021-09-23 11:31:00|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|0
1632396680000|2021-09-23 11:31:20|12276.68|12276.68|12275.02|12275.02|12276.68|12276.68|12275.02|12275.02|0
1632396690000|2021-09-23 11:31:30|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|0
1632396720000|2021-09-23 11:32:00|12274.92|12274.92|12273.13|12273.13|12274.92|12274.92|12273.13|12273.13|0
1632396730000|2021-09-23 11:32:10|12272.91|12272.91|12272.91|12272.91|12272.91|12272.91|12272.91|12272.91|0
1632396740000|2021-09-23 11:32:20|12273.13|12273.13|12273.04|12273.04|12273.13|12273.13|12273.04|12273.04|0
1632396760000|2021-09-23 11:32:40|12273.21|12273.21|12273.21|12273.21|12273.21|12273.21|12273.21|12273.21|0
1632396770000|2021-09-23 11:32:50|12273.04|12273.04|12272.87|12272.87|12273.04|12273.04|12272.87|12272.87|0
1632396780000|2021-09-23 11:33:00|12272.35|12272.35|12272.35|12272.35|12272.35|12272.35|12272.35|12272.35|0
1632396800000|2021-09-23 11:33:20|12273.36|12273.36|12274.36|12274.36|12274.36|12274.36|12273.36|12273.36|0
1632396810000|2021-09-23 11:33:30|12274.88|12274.88|12275.31|12275.31|12275.31|12275.31|12274.88|12274.88|0
1632396820000|2021-09-23 11:33:40|12275.62|12275.62|12275.62|12275.62|12275.62|12275.62|12275.62|12275.62|0
1632396830000|2021-09-23 11:33:50|12275.77|12275.77|12275.77|12275.77|12275.77|12275.77|12275.77|12275.77|0
1632396850000|2021-09-23 11:34:10|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|12275.56|0
1632396860000|2021-09-23 11:34:20|12275.97|12275.97|12275.97|12275.97|12275.97|12275.97|12275.97|12275.97|0
1632396890000|2021-09-23 11:34:50|12276.05|12276.05|12275.87|12275.87|12276.05|12276.05|12275.87|12275.87|0
1632396900000|2021-09-23 11:35:00|12276.31|12276.31|12276.31|12276.31|12276.31|12276.31|12276.31|12276.31|0
1632396930000|2021-09-23 11:35:30|12275.95|12275.95|12275.95|12275.95|12275.95|12275.95|12275.95|12275.95|0
1632396940000|2021-09-23 11:35:40|12276.31|12276.31|12276.31|12276.31|12276.31|12276.31|12276.31|12276.31|0
1632396960000|2021-09-23 11:36:00|12275.08|12275.08|12274.86|12274.86|12275.08|12275.08|12274.86|12274.86|0
1632396980000|2021-09-23 11:36:20|12274.35|12274.35|12274.35|12274.35|12274.35|12274.35|12274.35|12274.35|0
1632397000000|2021-09-23 11:36:40|12274.56|12274.56|12274.15|12274.15|12274.56|12274.56|12274.15|12274.15|0
1632397010000|2021-09-23 11:36:50|12272.92|12272.92|12272.75|12272.75|12272.92|12272.92|12272.75|12272.75|0
1632397020000|2021-09-23 11:37:00|12271.75|12271.75|12271.34|12271.34|12271.75|12271.75|12271.34|12271.34|0
1632397040000|2021-09-23 11:37:20|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|12271.42|0
1632397050000|2021-09-23 11:37:30|12270.19|12270.19|12270.19|12270.19|12270.19|12270.19|12270.19|12270.19|0
1632397060000|2021-09-23 11:37:40|12270.75|12270.75|12270.75|12270.75|12270.75|12270.75|12270.75|12270.75|0
1632397070000|2021-09-23 11:37:50|12270.96|12270.96|12271.97|12271.97|12271.97|12271.97|12270.96|12270.96|0
1632397080000|2021-09-23 11:38:00|12273.2|12273.2|12273.2|12273.2|12273.2|12273.2|12273.2|12273.2|0
1632397120000|2021-09-23 11:38:40|12274.2|12274.2|12274.2|12274.2|12274.2|12274.2|12274.2|12274.2|0
1632397140000|2021-09-23 11:39:00|12275.21|12275.21|12276.65|12276.65|12276.65|12276.65|12275.21|12275.21|0
1632397240000|2021-09-23 11:40:40|12276.81|12276.81|12276.81|12276.81|12276.81|12276.81|12276.81|12276.81|0
1632397250000|2021-09-23 11:40:50|12277.24|12277.24|12281.63|12281.63|12281.63|12281.63|12277.24|12277.24|0
1632397290000|2021-09-23 11:41:30|12281.84|12281.84|12281.84|12281.84|12281.84|12281.84|12281.84|12281.84|0
1632397310000|2021-09-23 11:41:50|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|0
1632397380000|2021-09-23 11:43:00|12281.87|12281.87|12282.11|12282.11|12282.11|12282.11|12281.87|12281.87|0
1632397400000|2021-09-23 11:43:20|12282.62|12282.62|12282.62|12282.62|12282.62|12282.62|12282.62|12282.62|0
1632397420000|2021-09-23 11:43:40|12281.27|12281.27|12281.27|12281.27|12281.27|12281.27|12281.27|12281.27|0
1632397430000|2021-09-23 11:43:50|12281.05|12281.05|12280.83|12280.83|12281.05|12281.05|12280.83|12280.83|0
1632397440000|2021-09-23 11:44:00|12280.68|12280.68|12280.68|12280.68|12280.68|12280.68|12280.68|12280.68|0
1632397450000|2021-09-23 11:44:10|12280.32|12280.32|12280.32|12280.32|12280.32|12280.32|12280.32|12280.32|0
1632397470000|2021-09-23 11:44:30|12279.09|12279.09|12279.09|12279.09|12279.09|12279.09|12279.09|12279.09|0
1632397500000|2021-09-23 11:45:00|12278.76|12278.76|12278.95|12278.95|12278.95|12278.95|12278.76|12278.76|0
1632397520000|2021-09-23 11:45:20|12279.24|12279.24|12279.39|12279.39|12279.39|12279.39|12279.24|12279.24|0
1632397550000|2021-09-23 11:45:50|12278.98|12278.98|12278.75|12278.75|12278.98|12278.98|12278.75|12278.75|0
1632397560000|2021-09-23 11:46:00|12279.98|12279.98|12279.98|12279.98|12279.98|12279.98|12279.98|12279.98|0
1632397590000|2021-09-23 11:46:30|12280.33|12280.33|12280.33|12280.33|12280.33|12280.33|12280.33|12280.33|0
1632397610000|2021-09-23 11:46:50|12280.3|12280.3|12280.3|12280.3|12280.3|12280.3|12280.3|12280.3|0
1632397620000|2021-09-23 11:47:00|12279.94|12279.94|12279.69|12279.69|12279.94|12279.94|12279.69|12279.69|0
1632397630000|2021-09-23 11:47:10|12279.65|12279.65|12279.65|12279.65|12279.65|12279.65|12279.65|12279.65|0
1632397640000|2021-09-23 11:47:20|12279.69|12279.69|12278.24|12278.24|12279.69|12279.69|12278.24|12278.24|0
1632397650000|2021-09-23 11:47:30|12277.62|12277.62|12277.84|12277.84|12277.84|12277.84|12277.62|12277.62|0
1632397660000|2021-09-23 11:47:40|12277.6|12277.6|12277.6|12277.6|12277.6|12277.6|12277.6|12277.6|0
1632397710000|2021-09-23 11:48:30|12277.82|12277.82|12277.82|12277.82|12277.82|12277.82|12277.82|12277.82|0
1632397750000|2021-09-23 11:49:10|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|0
1632397790000|2021-09-23 11:49:50|12277.98|12277.98|12277.98|12277.98|12277.98|12277.98|12277.98|12277.98|0
1632397800000|2021-09-23 11:50:00|12278.22|12278.22|12278.22|12278.22|12278.22|12278.22|12278.22|12278.22|0
1632397810000|2021-09-23 11:50:10|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|0
1632397850000|2021-09-23 11:50:50|12278.43|12278.43|12278.17|12278.17|12278.43|12278.43|12278.17|12278.17|0
1632397870000|2021-09-23 11:51:10|12277.95|12277.95|12278.12|12278.12|12278.12|12278.12|12277.95|12277.95|0
1632397890000|2021-09-23 11:51:30|12277.78|12277.78|12277.78|12277.78|12277.78|12277.78|12277.78|12277.78|0
1632397930000|2021-09-23 11:52:10|12278.01|12278.01|12278.01|12278.01|12278.01|12278.01|12278.01|12278.01|0
1632397950000|2021-09-23 11:52:30|12277.77|12277.77|12277.77|12277.77|12277.77|12277.77|12277.77|12277.77|0
1632397960000|2021-09-23 11:52:40|12277.85|12277.85|12277.85|12277.85|12277.85|12277.85|12277.85|12277.85|0
1632397970000|2021-09-23 11:52:50|12277.59|12277.59|12277.51|12277.51|12277.59|12277.59|12277.51|12277.51|0
1632398000000|2021-09-23 11:53:20|12277.43|12277.43|12277.43|12277.43|12277.43|12277.43|12277.43|12277.43|0
1632398020000|2021-09-23 11:53:40|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|0
1632398030000|2021-09-23 11:53:50|12277.99|12277.99|12278.3|12278.3|12278.3|12278.3|12277.99|12277.99|0
1632398050000|2021-09-23 11:54:10|12278.43|12278.43|12278.56|12278.56|12278.56|12278.56|12278.43|12278.43|0
1632398060000|2021-09-23 11:54:20|12279.08|12279.08|12278.61|12278.61|12279.08|12279.08|12278.61|12278.61|0
1632398070000|2021-09-23 11:54:30|12278.85|12278.85|12279.5|12279.5|12279.5|12279.5|12278.85|12278.85|0
1632398080000|2021-09-23 11:54:40|12279.42|12279.42|12279.07|12279.07|12279.42|12279.42|12279.07|12279.07|0
1632398090000|2021-09-23 11:54:50|12278.89|12278.89|12278.89|12278.89|12279.11|12279.11|12278.89|12278.89|0
1632398100000|2021-09-23 11:55:00|12278.38|12278.38|12279.38|12279.38|12279.38|12279.38|12278.38|12278.38|0
1632398150000|2021-09-23 11:55:50|12279.22|12279.22|12279.22|12279.22|12279.22|12279.22|12279.22|12279.22|0
1632398160000|2021-09-23 11:56:00|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|0
1632398170000|2021-09-23 11:56:10|12278.75|12278.75|12278.71|12278.71|12278.75|12278.75|12278.71|12278.71|0
1632398190000|2021-09-23 11:56:30|12278.88|12278.88|12278.53|12278.53|12278.88|12278.88|12278.53|12278.53|0
1632398200000|2021-09-23 11:56:40|12278.38|12278.38|12278.38|12278.38|12278.38|12278.38|12278.38|12278.38|0
1632398210000|2021-09-23 11:56:50|12277.86|12277.86|12277.86|12277.86|12277.86|12277.86|12277.86|12277.86|0
1632398240000|2021-09-23 11:57:20|12278.03|12278.03|12278.03|12278.03|12278.03|12278.03|12278.03|12278.03|0
1632398250000|2021-09-23 11:57:30|12277.81|12277.81|12278.82|12278.82|12278.82|12278.82|12277.81|12277.81|0
1632398270000|2021-09-23 11:57:50|12278.74|12278.74|12278.74|12278.74|12278.74|12278.74|12278.74|12278.74|0
1632398290000|2021-09-23 11:58:10|12278.33|12278.33|12278.74|12278.74|12278.74|12278.74|12278.33|12278.33|0
1632398300000|2021-09-23 11:58:20|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|0
1632398330000|2021-09-23 11:58:50|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|12277.81|0
1632398350000|2021-09-23 11:59:10|12277.89|12277.89|12277.97|12277.97|12277.97|12277.97|12277.89|12277.89|0
1632398380000|2021-09-23 11:59:40|12277.74|12277.74|12277.51|12277.51|12277.74|12277.74|12277.51|12277.51|0
1632398390000|2021-09-23 11:59:50|12277.67|12277.67|12277.93|12277.93|12277.93|12277.93|12277.67|12277.67|0
1632398400000|2021-09-23 12:00:00|12278.14|12278.14|12277.87|12277.87|12278.65|12278.65|12277.87|12277.87|0
1632398410000|2021-09-23 12:00:10|12278.03|12278.03|12278.03|12278.03|12278.03|12278.03|12278.03|12278.03|0
1632398430000|2021-09-23 12:00:30|12277.89|12277.89|12277.89|12277.89|12277.89|12277.89|12277.89|12277.89|0
1632398440000|2021-09-23 12:00:40|12277.68|12277.68|12276.04|12276.04|12277.68|12277.68|12276.04|12276.04|0
1632398460000|2021-09-23 12:01:00|12275.8|12275.8|12275.8|12275.8|12275.8|12275.8|12275.8|12275.8|0
1632398470000|2021-09-23 12:01:10|12275.84|12275.84|12275.84|12275.84|12275.84|12275.84|12275.84|12275.84|0
1632398490000|2021-09-23 12:01:30|12276.05|12276.05|12276.05|12276.05|12276.05|12276.05|12276.05|12276.05|0
1632398520000|2021-09-23 12:02:00|12274.7|12274.7|12268.22|12268.22|12274.7|12274.7|12267.21|12267.21|0
1632398530000|2021-09-23 12:02:10|12268.05|12268.05|12267.71|12267.71|12268.05|12268.05|12267.71|12267.71|0
1632398540000|2021-09-23 12:02:20|12268.12|12268.12|12268.12|12268.12|12268.12|12268.12|12268.12|12268.12|0
1632398560000|2021-09-23 12:02:40|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|0
1632398570000|2021-09-23 12:02:50|12268.15|12268.15|12268.95|12268.95|12269.38|12269.38|12268.15|12268.15|0
1632398580000|2021-09-23 12:03:00|12270.96|12270.96|12270.96|12270.96|12270.96|12270.96|12270.96|12270.96|0
1632398620000|2021-09-23 12:03:40|12270.75|12270.75|12270.59|12270.59|12270.75|12270.75|12270.59|12270.59|0
1632398630000|2021-09-23 12:03:50|12270.94|12270.94|12270.94|12270.94|12270.94|12270.94|12270.94|12270.94|0
1632398640000|2021-09-23 12:04:00|12270.69|12270.69|12267.66|12267.66|12270.69|12270.69|12265.59|12265.59|0
1632398650000|2021-09-23 12:04:10|12267.26|12267.26|12267.26|12267.26|12267.26|12267.26|12267.26|12267.26|0
1632398660000|2021-09-23 12:04:20|12266.95|12266.95|12267.19|12267.19|12267.19|12267.19|12266.95|12266.95|0
1632398680000|2021-09-23 12:04:40|12266.85|12266.85|12266.55|12266.55|12266.85|12266.85|12266.55|12266.55|0
1632398690000|2021-09-23 12:04:50|12266.38|12266.38|12266.3|12266.3|12266.38|12266.38|12266.3|12266.3|0
1632398700000|2021-09-23 12:05:00|12266.38|12266.38|12266.46|12266.46|12266.46|12266.46|12266.38|12266.38|0
1632398710000|2021-09-23 12:05:10|12267.46|12267.46|12267.46|12267.46|12267.46|12267.46|12267.46|12267.46|0
1632398720000|2021-09-23 12:05:20|12267.33|12267.33|12267.33|12267.33|12267.33|12267.33|12267.33|12267.33|0
1632398730000|2021-09-23 12:05:30|12267.2|12267.2|12267.2|12267.2|12267.2|12267.2|12267.2|12267.2|0
1632398740000|2021-09-23 12:05:40|12267.39|12267.39|12267.39|12267.39|12267.39|12267.39|12267.39|12267.39|0
1632398770000|2021-09-23 12:06:10|12267.28|12267.28|12267.28|12267.28|12267.28|12267.28|12267.28|12267.28|0
1632398780000|2021-09-23 12:06:20|12267.5|12267.5|12267.5|12267.5|12267.5|12267.5|12267.5|12267.5|0
1632398790000|2021-09-23 12:06:30|12268.5|12268.5|12268.93|12268.93|12268.93|12268.93|12268.5|12268.5|0
1632398800000|2021-09-23 12:06:40|12268.78|12268.78|12268.78|12268.78|12268.78|12268.78|12268.78|12268.78|0
1632398850000|2021-09-23 12:07:30|12268.99|12268.99|12270.22|12270.22|12270.22|12270.22|12268.99|12268.99|0
1632398870000|2021-09-23 12:07:50|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|0
1632398880000|2021-09-23 12:08:00|12271.58|12271.58|12271.5|12271.5|12271.58|12271.58|12271.5|12271.5|0
1632398890000|2021-09-23 12:08:10|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|0
1632398930000|2021-09-23 12:08:50|12271.78|12271.78|12269.69|12269.69|12271.78|12271.78|12269.69|12269.69|0
1632398950000|2021-09-23 12:09:10|12270.51|12270.51|12270.51|12270.51|12270.51|12270.51|12270.51|12270.51|0
1632398960000|2021-09-23 12:09:20|12270.68|12270.68|12270.68|12270.68|12270.68|12270.68|12270.68|12270.68|0
1632399000000|2021-09-23 12:10:00|12270.89|12270.89|12271.11|12271.11|12271.11|12271.11|12270.89|12270.89|0
1632399030000|2021-09-23 12:10:30|12270.93|12270.93|12270.93|12270.93|12270.93|12270.93|12270.93|12270.93|0
1632399060000|2021-09-23 12:11:00|12271.29|12271.29|12270.83|12270.83|12271.7|12271.7|12270.83|12270.83|0
1632399070000|2021-09-23 12:11:10|12271.24|12271.24|12270.83|12270.83|12271.24|12271.24|12270.83|12270.83|0
1632399080000|2021-09-23 12:11:20|12270.98|12270.98|12270.98|12270.98|12270.98|12270.98|12270.98|12270.98|0
1632399130000|2021-09-23 12:12:10|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|0
1632399160000|2021-09-23 12:12:40|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|12271.23|0
1632399170000|2021-09-23 12:12:50|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|0
1632399190000|2021-09-23 12:13:10|12271.14|12271.14|12271.14|12271.14|12271.14|12271.14|12271.14|12271.14|0
1632399220000|2021-09-23 12:13:40|12271.55|12271.55|12271.55|12271.55|12271.55|12271.55|12271.55|12271.55|0
1632399270000|2021-09-23 12:14:30|12270.55|12270.55|12270.55|12270.55|12270.55|12270.55|12270.55|12270.55|0
1632399280000|2021-09-23 12:14:40|12270.33|12270.33|12270.76|12270.76|12270.76|12270.76|12270.33|12270.33|0
1632399290000|2021-09-23 12:14:50|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|0
1632399300000|2021-09-23 12:15:00|12270.18|12270.18|12270.39|12270.39|12270.39|12270.39|12270.18|12270.18|0
1632399310000|2021-09-23 12:15:10|12270.18|12270.18|12270.18|12270.18|12270.18|12270.18|12270.18|12270.18|0
1632399320000|2021-09-23 12:15:20|12270.44|12270.44|12270.44|12270.44|12270.44|12270.44|12270.44|12270.44|0
1632399350000|2021-09-23 12:15:50|12270.03|12270.03|12272.27|12272.27|12272.27|12272.27|12270.03|12270.03|0
1632399360000|2021-09-23 12:16:00|12272.68|12272.68|12274.04|12274.04|12274.04|12274.04|12272.68|12272.68|0
1632399370000|2021-09-23 12:16:10|12274.35|12274.35|12274.62|12274.62|12274.62|12274.62|12274.35|12274.35|0
1632399410000|2021-09-23 12:16:50|12275.62|12275.62|12275.62|12275.62|12275.62|12275.62|12275.62|12275.62|0
1632399440000|2021-09-23 12:17:20|12276.03|12276.03|12276.03|12276.03|12276.03|12276.03|12276.03|12276.03|0
1632399450000|2021-09-23 12:17:30|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|12277.26|0
1632399480000|2021-09-23 12:18:00|12277.49|12277.49|12277.57|12277.57|12277.57|12277.57|12277.49|12277.49|0
1632399520000|2021-09-23 12:18:40|12277.97|12277.97|12277.97|12277.97|12277.97|12277.97|12277.97|12277.97|0
1632399530000|2021-09-23 12:18:50|12276.74|12276.74|12276.74|12276.74|12276.74|12276.74|12276.74|12276.74|0
1632399540000|2021-09-23 12:19:00|12276.38|12276.38|12276.38|12276.38|12276.38|12276.38|12276.38|12276.38|0
1632399550000|2021-09-23 12:19:10|12276.15|12276.15|12276.15|12276.15|12276.15|12276.15|12276.15|12276.15|0
1632399580000|2021-09-23 12:19:40|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|0
1632399640000|2021-09-23 12:20:40|12275.66|12275.66|12275.66|12275.66|12275.66|12275.66|12275.66|12275.66|0
1632399670000|2021-09-23 12:21:10|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|0
1632399680000|2021-09-23 12:21:20|12276.75|12276.75|12277.01|12277.01|12277.37|12277.37|12276.75|12276.75|0
1632399690000|2021-09-23 12:21:30|12276.75|12276.75|12276.75|12276.75|12276.75|12276.75|12276.75|12276.75|0
1632399740000|2021-09-23 12:22:20|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|0
1632399750000|2021-09-23 12:22:30|12276.75|12276.75|12276.75|12276.75|12276.75|12276.75|12276.75|12276.75|0
1632399760000|2021-09-23 12:22:40|12277.15|12277.15|12277.37|12277.37|12277.37|12277.37|12277.15|12277.15|0
1632399770000|2021-09-23 12:22:50|12277.03|12277.03|12277.03|12277.03|12277.03|12277.03|12277.03|12277.03|0
1632399780000|2021-09-23 12:23:00|12277.38|12277.38|12277.38|12277.38|12277.38|12277.38|12277.38|12277.38|0
1632399810000|2021-09-23 12:23:30|12276.96|12276.96|12276.96|12276.96|12276.96|12276.96|12276.96|12276.96|0
1632399840000|2021-09-23 12:24:00|12277.13|12277.13|12277.13|12277.13|12277.13|12277.13|12277.13|12277.13|0
1632399850000|2021-09-23 12:24:10|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|0
1632399900000|2021-09-23 12:25:00|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|0
1632399910000|2021-09-23 12:25:10|12277.21|12277.21|12276.99|12276.99|12277.21|12277.21|12276.99|12276.99|0
1632399920000|2021-09-23 12:25:20|12277.21|12277.21|12277.21|12277.21|12277.21|12277.21|12277.21|12277.21|0
1632399930000|2021-09-23 12:25:30|12277|12277|12276.78|12276.78|12277|12277|12276.78|12276.78|0
1632399960000|2021-09-23 12:26:00|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|12276.56|0
1632399980000|2021-09-23 12:26:20|12276.41|12276.41|12276.41|12276.41|12276.41|12276.41|12276.41|12276.41|0
1632400000000|2021-09-23 12:26:40|12276.25|12276.25|12276.41|12276.41|12276.41|12276.41|12276.25|12276.25|0
1632400040000|2021-09-23 12:27:20|12275.98|12275.98|12275.5|12275.5|12275.98|12275.98|12275.5|12275.5|0
1632400060000|2021-09-23 12:27:40|12272.48|12272.48|12272.48|12272.48|12272.48|12272.48|12272.48|12272.48|0
1632400070000|2021-09-23 12:27:50|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|0
1632400080000|2021-09-23 12:28:00|12271.81|12271.81|12272.2|12272.2|12272.2|12272.2|12271.81|12271.81|0
1632400100000|2021-09-23 12:28:20|12270.97|12270.97|12270.97|12270.97|12270.97|12270.97|12270.97|12270.97|0
1632400120000|2021-09-23 12:28:40|12270.7|12270.7|12271.93|12271.93|12271.93|12271.93|12270.7|12270.7|0
1632400140000|2021-09-23 12:29:00|12271.69|12271.69|12271.69|12271.69|12271.69|12271.69|12271.69|12271.69|0
1632400150000|2021-09-23 12:29:10|12271.46|12271.46|12271.46|12271.46|12271.46|12271.46|12271.46|12271.46|0
1632400160000|2021-09-23 12:29:20|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|0
1632400180000|2021-09-23 12:29:40|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|0
1632400190000|2021-09-23 12:29:50|12268.87|12268.87|12268.34|12268.34|12268.87|12268.87|12268.34|12268.34|0
1632400200000|2021-09-23 12:30:00|12267.11|12267.11|12266.19|12266.19|12267.11|12267.11|12265.88|12265.88|0
1632400220000|2021-09-23 12:30:20|12266.41|12266.41|12266.24|12266.24|12266.41|12266.41|12266.24|12266.24|0
1632400280000|2021-09-23 12:31:20|12265.76|12265.76|12265.76|12265.76|12265.76|12265.76|12265.76|12265.76|0
1632400300000|2021-09-23 12:31:40|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|12265.87|0
1632400330000|2021-09-23 12:32:10|12266.13|12266.13|12266.13|12266.13|12266.13|12266.13|12266.13|12266.13|0
1632400340000|2021-09-23 12:32:20|12265.92|12265.92|12265.92|12265.92|12265.92|12265.92|12265.92|12265.92|0
1632400350000|2021-09-23 12:32:30|12266.64|12266.64|12266.64|12266.64|12266.64|12266.64|12266.64|12266.64|0
1632400380000|2021-09-23 12:33:00|12266.81|12266.81|12269.04|12269.04|12269.04|12269.04|12266.81|12266.81|0
1632400390000|2021-09-23 12:33:10|12269.21|12269.21|12269.21|12269.21|12269.21|12269.21|12269.21|12269.21|0
1632400420000|2021-09-23 12:33:40|12269.57|12269.57|12269.57|12269.57|12269.57|12269.57|12269.57|12269.57|0
1632400440000|2021-09-23 12:34:00|12267.56|12267.56|12267.56|12267.56|12267.56|12267.56|12267.56|12267.56|0
1632400450000|2021-09-23 12:34:10|12266.55|12266.55|12266.55|12266.55|12266.55|12266.55|12266.55|12266.55|0
1632400470000|2021-09-23 12:34:30|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|0
1632400500000|2021-09-23 12:35:00|12266|12266|12266|12266|12266|12266|12266|12266|0
1632400550000|2021-09-23 12:35:50|12266.46|12266.46|12266.46|12266.46|12266.46|12266.46|12266.46|12266.46|0
1632400560000|2021-09-23 12:36:00|12268.47|12268.47|12268.47|12268.47|12268.47|12268.47|12268.47|12268.47|0
1632400570000|2021-09-23 12:36:10|12269.47|12269.47|12269.88|12269.88|12269.88|12269.88|12269.47|12269.47|0
1632400590000|2021-09-23 12:36:30|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|0
1632400610000|2021-09-23 12:36:50|12269.93|12269.93|12270.14|12270.14|12270.14|12270.14|12269.93|12269.93|0
1632400620000|2021-09-23 12:37:00|12270.96|12270.96|12270.96|12270.96|12270.96|12270.96|12270.96|12270.96|0
1632400630000|2021-09-23 12:37:10|12271.36|12271.36|12271.77|12271.77|12271.77|12271.77|12271.36|12271.36|0
1632400650000|2021-09-23 12:37:30|12271.94|12271.94|12271.94|12271.94|12271.94|12271.94|12271.94|12271.94|0
1632400660000|2021-09-23 12:37:40|12272.3|12272.3|12272.3|12272.3|12272.3|12272.3|12272.3|12272.3|0
1632400700000|2021-09-23 12:38:20|12271.94|12271.94|12271.85|12271.85|12271.94|12271.94|12271.59|12271.59|0
1632400750000|2021-09-23 12:39:10|12271.61|12271.61|12271.83|12271.83|12272.1|12272.1|12271.61|12271.61|0
1632400760000|2021-09-23 12:39:20|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|12272.05|0
1632400770000|2021-09-23 12:39:30|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|12271.04|0
1632400790000|2021-09-23 12:39:50|12270.04|12270.04|12270.04|12270.04|12270.04|12270.04|12270.04|12270.04|0
1632400800000|2021-09-23 12:40:00|12268.63|12268.63|12268.13|12268.13|12268.84|12268.84|12268.13|12268.13|0
1632400810000|2021-09-23 12:40:10|12267.72|12267.72|12267.24|12267.24|12267.72|12267.72|12267.24|12267.24|0
1632400820000|2021-09-23 12:40:20|12267.03|12267.03|12264.8|12264.8|12267.03|12267.03|12264.58|12264.58|0
1632400830000|2021-09-23 12:40:30|12264.63|12264.63|12264.71|12264.71|12264.71|12264.71|12264.61|12264.61|0
1632400850000|2021-09-23 12:40:50|12264.5|12264.5|12264.5|12264.5|12264.5|12264.5|12264.5|12264.5|0
1632400860000|2021-09-23 12:41:00|12264.71|12264.71|12264.79|12264.79|12264.79|12264.79|12264.71|12264.71|0
1632400870000|2021-09-23 12:41:10|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|12264.62|0
1632400890000|2021-09-23 12:41:30|12264.11|12264.11|12263.87|12263.87|12264.11|12264.11|12263.87|12263.87|0
1632400900000|2021-09-23 12:41:40|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|0
1632400910000|2021-09-23 12:41:50|12262.81|12262.81|12262.64|12262.64|12262.81|12262.81|12262.64|12262.64|0
1632400920000|2021-09-23 12:42:00|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|0
1632400930000|2021-09-23 12:42:10|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|0
1632400950000|2021-09-23 12:42:30|12263.32|12263.32|12263.1|12263.1|12263.32|12263.32|12263.1|12263.1|0
1632400960000|2021-09-23 12:42:40|12263.31|12263.31|12262.5|12262.5|12263.31|12263.31|12262.5|12262.5|0
1632400970000|2021-09-23 12:42:50|12262.85|12262.85|12262.85|12262.85|12262.85|12262.85|12262.85|12262.85|0
1632400990000|2021-09-23 12:43:10|12261.85|12261.85|12260.62|12260.62|12261.85|12261.85|12260.62|12260.62|0
1632401010000|2021-09-23 12:43:30|12260.77|12260.77|12260.85|12260.85|12260.85|12260.85|12260.77|12260.77|0
1632401020000|2021-09-23 12:43:40|12260.63|12260.63|12260.63|12260.63|12260.63|12260.63|12260.63|12260.63|0
1632401050000|2021-09-23 12:44:10|12260.46|12260.46|12260.46|12260.46|12260.46|12260.46|12260.46|12260.46|0
1632401070000|2021-09-23 12:44:30|12261.17|12261.17|12261.38|12261.38|12261.38|12261.38|12261.17|12261.17|0
1632401090000|2021-09-23 12:44:50|12261.9|12261.9|12261.9|12261.9|12261.9|12261.9|12261.9|12261.9|0
1632401130000|2021-09-23 12:45:30|12261.68|12261.68|12261.68|12261.68|12261.68|12261.68|12261.68|12261.68|0
1632401140000|2021-09-23 12:45:40|12261.47|12261.47|12261.47|12261.47|12261.47|12261.47|12261.47|12261.47|0
1632401160000|2021-09-23 12:46:00|12260.46|12260.46|12260.09|12260.09|12260.46|12260.46|12260.09|12260.09|0
1632401180000|2021-09-23 12:46:20|12260.17|12260.17|12259.98|12259.98|12260.17|12260.17|12259.98|12259.98|0
1632401190000|2021-09-23 12:46:30|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|0
1632401210000|2021-09-23 12:46:50|12259.98|12259.98|12262.21|12262.21|12262.21|12262.21|12259.98|12259.98|0
1632401220000|2021-09-23 12:47:00|12263.22|12263.22|12265.8|12265.8|12265.8|12265.8|12263.22|12263.22|0
1632401230000|2021-09-23 12:47:10|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|0
1632401240000|2021-09-23 12:47:20|12266.42|12266.42|12266.42|12266.42|12266.42|12266.42|12266.42|12266.42|0
1632401250000|2021-09-23 12:47:30|12267.42|12267.42|12266.01|12266.01|12267.42|12267.42|12266.01|12266.01|0
1632401260000|2021-09-23 12:47:40|12266.3|12266.3|12266.3|12266.3|12266.3|12266.3|12266.3|12266.3|0
1632401270000|2021-09-23 12:47:50|12266.54|12266.54|12266.36|12266.36|12266.54|12266.54|12266.36|12266.36|0
1632401290000|2021-09-23 12:48:10|12266.15|12266.15|12265.41|12265.41|12266.15|12266.15|12265.41|12265.41|0
1632401300000|2021-09-23 12:48:20|12265.24|12265.24|12265.24|12265.24|12265.24|12265.24|12265.24|12265.24|0
1632401340000|2021-09-23 12:49:00|12264.89|12264.89|12260.42|12260.42|12264.89|12264.89|12260.42|12260.42|0
1632401350000|2021-09-23 12:49:10|12260.01|12260.01|12260.01|12260.01|12260.01|12260.01|12260.01|12260.01|0
1632401360000|2021-09-23 12:49:20|12259.8|12259.8|12256.93|12256.93|12259.8|12259.8|12256.93|12256.93|0
1632401380000|2021-09-23 12:49:40|12256.66|12256.66|12256.23|12256.23|12256.66|12256.66|12256.23|12256.23|0
1632401440000|2021-09-23 12:50:40|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|0
1632401450000|2021-09-23 12:50:50|12255.71|12255.71|12255.71|12255.71|12255.71|12255.71|12255.71|12255.71|0
1632401480000|2021-09-23 12:51:20|12256.94|12256.94|12252.69|12252.69|12256.94|12256.94|12252.69|12252.69|0
1632401500000|2021-09-23 12:51:40|12252.44|12252.44|12252.44|12252.44|12252.44|12252.44|12252.44|12252.44|0
1632401520000|2021-09-23 12:52:00|12253.67|12253.67|12254.07|12254.07|12254.07|12254.07|12252.66|12252.66|0
1632401580000|2021-09-23 12:53:00|12255.08|12255.08|12255.43|12255.43|12255.43|12255.43|12255.08|12255.08|0
1632401590000|2021-09-23 12:53:10|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|12256.66|0
1632401620000|2021-09-23 12:53:40|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|0
1632401680000|2021-09-23 12:54:40|12255.65|12255.65|12255.65|12255.65|12255.65|12255.65|12255.65|12255.65|0
1632401710000|2021-09-23 12:55:10|12255.48|12255.48|12255.48|12255.48|12255.48|12255.48|12255.48|12255.48|0
1632401720000|2021-09-23 12:55:20|12255.65|12255.65|12255.65|12255.65|12255.65|12255.65|12255.65|12255.65|0
1632401740000|2021-09-23 12:55:40|12255.86|12255.86|12255.86|12255.86|12255.86|12255.86|12255.86|12255.86|0
1632401760000|2021-09-23 12:56:00|12257.09|12257.09|12257.09|12257.09|12257.09|12257.09|12257.09|12257.09|0
1632401770000|2021-09-23 12:56:10|12257.25|12257.25|12257.33|12257.33|12257.33|12257.33|12257.25|12257.25|0
1632401820000|2021-09-23 12:57:00|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|0
1632401830000|2021-09-23 12:57:10|12257.07|12257.07|12258.08|12258.08|12258.08|12258.08|12257.07|12257.07|0
1632401890000|2021-09-23 12:58:10|12257.72|12257.72|12257.72|12257.72|12257.72|12257.72|12257.72|12257.72|0
1632401910000|2021-09-23 12:58:30|12257.37|12257.37|12257.24|12257.24|12257.37|12257.37|12257.24|12257.24|0
1632401920000|2021-09-23 12:58:40|12257.46|12257.46|12256.58|12256.58|12257.59|12257.59|12256.58|12256.58|0
1632401940000|2021-09-23 12:59:00|12256.5|12256.5|12256.5|12256.5|12256.5|12256.5|12256.5|12256.5|0
1632401950000|2021-09-23 12:59:10|12256.1|12256.1|12256.1|12256.1|12256.1|12256.1|12256.1|12256.1|0
1632401970000|2021-09-23 12:59:30|12256.31|12256.31|12255.09|12255.09|12256.31|12256.31|12255.09|12255.09|0
1632401980000|2021-09-23 12:59:40|12254.87|12254.87|12254.87|12254.87|12254.87|12254.87|12254.87|12254.87|0
1632402000000|2021-09-23 13:00:00|12254.6|12254.6|12253.91|12253.91|12254.6|12254.6|12253.83|12253.83|0
1632402010000|2021-09-23 13:00:10|12254.32|12254.32|12254.32|12254.32|12254.32|12254.32|12254.32|12254.32|0
1632402030000|2021-09-23 13:00:30|12254.22|12254.22|12253.96|12253.96|12254.22|12254.22|12253.96|12253.96|0
1632402040000|2021-09-23 13:00:40|12254.17|12254.17|12254.78|12254.78|12254.78|12254.78|12254.17|12254.17|0
1632402070000|2021-09-23 13:01:10|12255.14|12255.14|12255.14|12255.14|12255.14|12255.14|12255.14|12255.14|0
1632402080000|2021-09-23 13:01:20|12255.38|12255.38|12255.38|12255.38|12255.38|12255.38|12254.97|12254.97|0
1632402100000|2021-09-23 13:01:40|12254.37|12254.37|12254.37|12254.37|12254.37|12254.37|12254.37|12254.37|0
1632402110000|2021-09-23 13:01:50|12254.29|12254.29|12253.88|12253.88|12254.29|12254.29|12253.88|12253.88|0
1632402120000|2021-09-23 13:02:00|12253.67|12253.67|12253.67|12253.67|12253.67|12253.67|12253.67|12253.67|0
1632402140000|2021-09-23 13:02:20|12253.59|12253.59|12253.42|12253.42|12253.59|12253.59|12253.42|12253.42|0
1632402150000|2021-09-23 13:02:30|12253.01|12253.01|12253.01|12253.01|12253.01|12253.01|12253.01|12253.01|0
1632402170000|2021-09-23 13:02:50|12252.01|12252.01|12251|12251|12252.01|12252.01|12251|12251|0
1632402190000|2021-09-23 13:03:10|12250.65|12250.65|12249.42|12249.42|12250.65|12250.65|12249.42|12249.42|0
1632402210000|2021-09-23 13:03:30|12249.01|12249.01|12246.78|12246.78|12249.01|12249.01|12246.78|12246.78|0
1632402220000|2021-09-23 13:03:40|12248|12248|12247.79|12247.79|12248|12248|12247.79|12247.79|0
1632402240000|2021-09-23 13:04:00|12248|12248|12249.83|12249.83|12249.83|12249.83|12248|12248|0
1632402250000|2021-09-23 13:04:10|12249.61|12249.61|12249.61|12249.61|12249.61|12249.61|12249.61|12249.61|0
1632402280000|2021-09-23 13:04:40|12249.85|12249.85|12249.85|12249.85|12249.85|12249.85|12249.85|12249.85|0
1632402290000|2021-09-23 13:04:50|12249.77|12249.77|12249.77|12249.77|12249.77|12249.77|12249.77|12249.77|0
1632402300000|2021-09-23 13:05:00|12249.94|12249.94|12249.94|12249.94|12249.94|12249.94|12249.94|12249.94|0
1632402320000|2021-09-23 13:05:20|12249.53|12249.53|12249.17|12249.17|12249.53|12249.53|12249.17|12249.17|0
1632402350000|2021-09-23 13:05:50|12249.02|12249.02|12249.02|12249.02|12249.02|12249.02|12249.02|12249.02|0
1632402360000|2021-09-23 13:06:00|12248.94|12248.94|12248.94|12248.94|12248.94|12248.94|12248.94|12248.94|0
1632402370000|2021-09-23 13:06:10|12248.86|12248.86|12248.69|12248.69|12248.86|12248.86|12248.69|12248.69|0
1632402380000|2021-09-23 13:06:20|12248.47|12248.47|12247.61|12247.61|12248.47|12248.47|12247.61|12247.61|0
1632402390000|2021-09-23 13:06:30|12247.35|12247.35|12247.35|12247.35|12247.35|12247.35|12247.35|12247.35|0
1632402400000|2021-09-23 13:06:40|12246.99|12246.99|12246.07|12246.07|12246.99|12246.99|12245.99|12245.99|0
1632402410000|2021-09-23 13:06:50|12245.66|12245.66|12245.44|12245.44|12245.66|12245.66|12245.44|12245.44|0
1632402430000|2021-09-23 13:07:10|12245.66|12245.66|12244.25|12244.25|12245.66|12245.66|12244.25|12244.25|0
1632402440000|2021-09-23 13:07:20|12245.47|12245.47|12245.47|12245.47|12245.47|12245.47|12245.47|12245.47|0
1632402460000|2021-09-23 13:07:40|12245.55|12245.55|12245.55|12245.55|12245.55|12245.55|12245.55|12245.55|0
1632402470000|2021-09-23 13:07:50|12245.2|12245.2|12245.2|12245.2|12245.2|12245.2|12245.2|12245.2|0
1632402520000|2021-09-23 13:08:40|12245.41|12245.41|12245.63|12245.63|12245.63|12245.63|12245.41|12245.41|0
1632402550000|2021-09-23 13:09:10|12246.63|12246.63|12246.85|12246.85|12246.85|12246.85|12246.63|12246.63|0
1632402560000|2021-09-23 13:09:20|12247.85|12247.85|12247.85|12247.85|12247.85|12247.85|12247.85|12247.85|0
1632402570000|2021-09-23 13:09:30|12248.26|12248.26|12249.7|12249.7|12249.7|12249.7|12248.26|12248.26|0
1632402590000|2021-09-23 13:09:50|12248.7|12248.7|12248.7|12248.7|12248.7|12248.7|12248.7|12248.7|0
1632402600000|2021-09-23 13:10:00|12247.47|12247.47|12247.47|12247.47|12247.47|12247.47|12247.47|12247.47|0
1632402620000|2021-09-23 13:10:20|12247.06|12247.06|12246.7|12246.7|12247.06|12247.06|12246.7|12246.7|0
1632402660000|2021-09-23 13:11:00|12246.27|12246.27|12246.27|12246.27|12246.27|12246.27|12246.27|12246.27|0
1632402700000|2021-09-23 13:11:40|12246.92|12246.92|12246.92|12246.92|12246.92|12246.92|12246.92|12246.92|0
1632402710000|2021-09-23 13:11:50|12246.84|12246.84|12244.45|12244.45|12246.84|12246.84|12244.41|12244.41|0
1632402720000|2021-09-23 13:12:00|12244.32|12244.32|12244.32|12244.32|12244.32|12244.32|12244.32|12244.32|0
1632402730000|2021-09-23 13:12:10|12244.15|12244.15|12243.98|12243.98|12244.15|12244.15|12243.98|12243.98|0
1632402740000|2021-09-23 13:12:20|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|12244.15|0
1632402750000|2021-09-23 13:12:30|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|0
1632402790000|2021-09-23 13:13:10|12245.1|12245.1|12245.1|12245.1|12245.1|12245.1|12245.1|12245.1|0
1632402810000|2021-09-23 13:13:30|12245.4|12245.4|12245.4|12245.4|12245.4|12245.4|12245.4|12245.4|0
1632402820000|2021-09-23 13:13:40|12246.63|12246.63|12245.4|12245.4|12246.63|12246.63|12245.4|12245.4|0
1632402840000|2021-09-23 13:14:00|12245.25|12245.25|12245.25|12245.25|12245.25|12245.25|12245.25|12245.25|0
1632402860000|2021-09-23 13:14:20|12245.03|12245.03|12245.25|12245.25|12245.25|12245.25|12245.03|12245.03|0
1632402870000|2021-09-23 13:14:30|12245.6|12245.6|12245.68|12245.68|12245.68|12245.68|12245.6|12245.6|0
1632402900000|2021-09-23 13:15:00|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|12245.48|0
1632402910000|2021-09-23 13:15:10|12245.83|12245.83|12245.83|12245.83|12245.83|12245.83|12245.83|12245.83|0
1632402920000|2021-09-23 13:15:20|12246.83|12246.83|12246.83|12246.83|12246.83|12246.83|12246.83|12246.83|0
1632402930000|2021-09-23 13:15:30|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|0
1632402950000|2021-09-23 13:15:50|12247.41|12247.41|12248.42|12248.42|12248.42|12248.42|12247.41|12247.41|0
1632402960000|2021-09-23 13:16:00|12249.65|12249.65|12250.08|12250.08|12250.08|12250.08|12249.65|12249.65|0
1632402970000|2021-09-23 13:16:10|12250.52|12250.52|12252.85|12252.85|12252.85|12252.85|12250.44|12250.44|0
1632402980000|2021-09-23 13:16:20|12253.09|12253.09|12253.33|12253.33|12253.33|12253.33|12253.09|12253.09|0
1632402990000|2021-09-23 13:16:30|12253.55|12253.55|12252.54|12252.54|12253.55|12253.55|12252.54|12252.54|0
1632403000000|2021-09-23 13:16:40|12252.71|12252.71|12252.71|12252.71|12252.71|12252.71|12252.71|12252.71|0
1632403030000|2021-09-23 13:17:10|12252.93|12252.93|12252.71|12252.71|12252.93|12252.93|12252.71|12252.71|0
1632403040000|2021-09-23 13:17:20|12252.93|12252.93|12252.93|12252.93|12252.93|12252.93|12252.93|12252.93|0
1632403050000|2021-09-23 13:17:30|12251.88|12251.88|12250.74|12250.74|12251.88|12251.88|12249.92|12249.92|0
1632403100000|2021-09-23 13:18:20|12250.91|12250.91|12250.46|12250.46|12251.08|12251.08|12250.46|12250.46|0
1632403130000|2021-09-23 13:18:50|12250.37|12250.37|12250.37|12250.37|12250.37|12250.37|12250.37|12250.37|0
1632403140000|2021-09-23 13:19:00|12249.89|12249.89|12250.3|12250.3|12250.3|12250.3|12249.89|12249.89|0
1632403170000|2021-09-23 13:19:30|12250.08|12250.08|12250.08|12250.08|12250.08|12250.08|12250.08|12250.08|0
1632403210000|2021-09-23 13:20:10|12250|12250|12250|12250|12250|12250|12250|12250|0
1632403220000|2021-09-23 13:20:20|12249.84|12249.84|12249.84|12249.84|12249.84|12249.84|12249.84|12249.84|0
1632403230000|2021-09-23 13:20:30|12249.43|12249.43|12249.08|12249.08|12249.43|12249.43|12249.08|12249.08|0
1632403240000|2021-09-23 13:20:40|12248.72|12248.72|12248.72|12248.72|12248.72|12248.72|12248.72|12248.72|0
1632403250000|2021-09-23 13:20:50|12248.64|12248.64|12248.64|12248.64|12248.64|12248.64|12248.64|12248.64|0
1632403260000|2021-09-23 13:21:00|12249.65|12249.65|12249.65|12249.65|12249.65|12249.65|12249.65|12249.65|0
1632403270000|2021-09-23 13:21:10|12250.08|12250.08|12248.36|12248.36|12250.08|12250.08|12247.88|12247.88|0
1632403280000|2021-09-23 13:21:20|12248.52|12248.52|12248.46|12248.46|12248.75|12248.75|12248.46|12248.46|0
1632403290000|2021-09-23 13:21:30|12248.19|12248.19|12248.14|12248.14|12248.55|12248.55|12247.92|12247.92|0
1632403300000|2021-09-23 13:21:40|12248.19|12248.19|12247.97|12247.97|12248.24|12248.24|12247.71|12247.71|0
1632403320000|2021-09-23 13:22:00|12248.13|12248.13|12248.13|12248.13|12248.13|12248.13|12248.13|12248.13|0
1632403340000|2021-09-23 13:22:20|12248.54|12248.54|12251.04|12251.04|12251.04|12251.04|12248.54|12248.54|0
1632403350000|2021-09-23 13:22:30|12251.21|12251.21|12251.21|12251.21|12251.21|12251.21|12251.21|12251.21|0
1632403360000|2021-09-23 13:22:40|12251.42|12251.42|12251.42|12251.42|12251.42|12251.42|12251.42|12251.42|0
1632403370000|2021-09-23 13:22:50|12251.58|12251.58|12251.58|12251.58|12251.58|12251.58|12251.58|12251.58|0
1632403380000|2021-09-23 13:23:00|12251.17|12251.17|12251.17|12251.17|12251.17|12251.17|12251.17|12251.17|0
1632403400000|2021-09-23 13:23:20|12249.16|12249.16|12249.16|12249.16|12249.16|12249.16|12249.16|12249.16|0
1632403430000|2021-09-23 13:23:50|12250.39|12250.39|12250.39|12250.39|12250.39|12250.39|12250.39|12250.39|0
1632403450000|2021-09-23 13:24:10|12250.56|12250.56|12251.92|12251.92|12251.92|12251.92|12250.56|12250.56|0
1632403460000|2021-09-23 13:24:20|12251.95|12251.95|12250.97|12250.97|12251.95|12251.95|12250.97|12250.97|0
1632403480000|2021-09-23 13:24:40|12250.59|12250.59|12250.59|12250.59|12250.59|12250.59|12250.59|12250.59|0
1632403500000|2021-09-23 13:25:00|12250.81|12250.81|12250.2|12250.2|12250.81|12250.81|12250.2|12250.2|0
1632403510000|2021-09-23 13:25:10|12250.44|12250.44|12250.44|12250.44|12250.44|12250.44|12250.44|12250.44|0
1632403520000|2021-09-23 13:25:20|12250.66|12250.66|12251.07|12251.07|12251.07|12251.07|12250.66|12250.66|0
1632403560000|2021-09-23 13:26:00|12252.07|12252.07|12253.1|12253.1|12253.1|12253.1|12252.07|12252.07|0
1632403580000|2021-09-23 13:26:20|12252.93|12252.93|12252.93|12252.93|12252.93|12252.93|12252.93|12252.93|0
1632403590000|2021-09-23 13:26:30|12252.11|12252.11|12252.11|12252.11|12252.11|12252.11|12252.11|12252.11|0
1632403600000|2021-09-23 13:26:40|12252.52|12252.52|12252.68|12252.68|12252.68|12252.68|12252.52|12252.52|0
1632403610000|2021-09-23 13:26:50|12252.95|12252.95|12252.76|12252.76|12252.95|12252.95|12252.76|12252.76|0
1632403620000|2021-09-23 13:27:00|12252.68|12252.68|12252.68|12252.68|12252.68|12252.68|12252.68|12252.68|0
1632403650000|2021-09-23 13:27:30|12252.6|12252.6|12253.01|12253.01|12253.01|12253.01|12252.6|12252.6|0
1632403660000|2021-09-23 13:27:40|12253.22|12253.22|12253.8|12253.8|12253.8|12253.8|12253.22|12253.22|0
1632403670000|2021-09-23 13:27:50|12253.87|12253.87|12253.87|12253.87|12253.87|12253.87|12253.87|12253.87|0
1632403680000|2021-09-23 13:28:00|12252.65|12252.65|12252.65|12252.65|12252.65|12252.65|12252.65|12252.65|0
1632403690000|2021-09-23 13:28:10|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|0
1632403700000|2021-09-23 13:28:20|12253|12253|12253|12253|12253|12253|12253|12253|0
1632403710000|2021-09-23 13:28:30|12252.93|12252.93|12252.93|12252.93|12252.93|12252.93|12252.93|12252.93|0
1632403720000|2021-09-23 13:28:40|12253.11|12253.11|12251.1|12251.1|12253.11|12253.11|12251.1|12251.1|0
1632403750000|2021-09-23 13:29:10|12253.11|12253.11|12254.34|12254.34|12254.34|12254.34|12253.11|12253.11|0
1632403760000|2021-09-23 13:29:20|12254.7|12254.7|12254.94|12254.94|12254.94|12254.94|12254.7|12254.7|0
1632403770000|2021-09-23 13:29:30|12255.27|12255.27|12255.43|12255.43|12255.43|12255.43|12255.27|12255.27|0
1632403780000|2021-09-23 13:29:40|12254.2|12254.2|12254.2|12254.2|12254.2|12254.2|12254.2|12254.2|0
1632403790000|2021-09-23 13:29:50|12254.61|12254.61|12254.61|12254.61|12254.61|12254.61|12254.61|12254.61|0
1632403800000|2021-09-23 13:30:00|12255.02|12255.02|12255.94|12255.94|12256.02|12256.02|12255.02|12255.02|0
1632403810000|2021-09-23 13:30:10|12257.17|12257.17|12255.35|12255.35|12257.17|12257.17|12254.94|12254.94|0
1632403820000|2021-09-23 13:30:20|12254.99|12254.99|12253.4|12253.4|12254.99|12254.99|12253.17|12253.17|0
1632403840000|2021-09-23 13:30:40|12254.63|12254.63|12254.63|12254.63|12254.63|12254.63|12254.63|12254.63|0
1632403850000|2021-09-23 13:30:50|12256.63|12256.63|12256.63|12256.63|12256.63|12256.63|12256.63|12256.63|0
1632403870000|2021-09-23 13:31:10|12259.05|12259.05|12260.06|12260.06|12260.06|12260.06|12259.05|12259.05|0
1632403880000|2021-09-23 13:31:20|12259.9|12259.9|12259.41|12259.41|12260.41|12260.41|12259.41|12259.41|0
1632403900000|2021-09-23 13:31:40|12257.4|12257.4|12257.81|12257.81|12258.63|12258.63|12257.4|12257.4|0
1632403910000|2021-09-23 13:31:50|12258.12|12258.12|12257.97|12257.97|12258.12|12258.12|12257.97|12257.97|0
1632403920000|2021-09-23 13:32:00|12256.74|12256.74|12256.74|12256.74|12256.74|12256.74|12256.74|12256.74|0
1632403960000|2021-09-23 13:32:40|12257.05|12257.05|12255.04|12255.04|12257.05|12257.05|12255.04|12255.04|0
1632403980000|2021-09-23 13:33:00|12254.66|12254.66|12254|12254|12254.66|12254.66|12254|12254|0
1632403990000|2021-09-23 13:33:10|12253.74|12253.74|12247.3|12247.3|12253.74|12253.74|12247.3|12247.3|0
1632404000000|2021-09-23 13:33:20|12248.3|12248.3|12250.31|12250.31|12250.31|12250.31|12248.3|12248.3|0
1632404010000|2021-09-23 13:33:30|12250.12|12250.12|12250.12|12250.12|12250.12|12250.12|12250.12|12250.12|0
1632404020000|2021-09-23 13:33:40|12250.48|12250.48|12250.56|12250.56|12250.56|12250.56|12250.48|12250.48|0
1632404040000|2021-09-23 13:34:00|12251.28|12251.28|12250.95|12250.95|12251.36|12251.36|12250.95|12250.95|0
1632404050000|2021-09-23 13:34:10|12251.17|12251.17|12251.41|12251.41|12251.41|12251.41|12251.17|12251.17|0
1632404070000|2021-09-23 13:34:30|12250.4|12250.4|12250.4|12250.4|12250.4|12250.4|12250.4|12250.4|0
1632404100000|2021-09-23 13:35:00|12250.32|12250.32|12250.76|12250.76|12250.76|12250.76|12250.32|12250.32|0
1632404110000|2021-09-23 13:35:10|12250.91|12250.91|12250.91|12250.91|12250.91|12250.91|12250.91|12250.91|0
1632404120000|2021-09-23 13:35:20|12252.14|12252.14|12251.14|12251.14|12252.14|12252.14|12251.14|12251.14|0
1632404130000|2021-09-23 13:35:30|12252.14|12252.14|12252.14|12252.14|12252.14|12252.14|12252.14|12252.14|0
1632404140000|2021-09-23 13:35:40|12252.06|12252.06|12252.83|12252.83|12252.83|12252.83|12252.06|12252.06|0
1632404160000|2021-09-23 13:36:00|12253.04|12253.04|12253.04|12253.04|12253.04|12253.04|12253.04|12253.04|0
1632404170000|2021-09-23 13:36:10|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|12253.21|0
1632404180000|2021-09-23 13:36:20|12253.37|12253.37|12253.37|12253.37|12253.37|12253.37|12253.37|12253.37|0
1632404190000|2021-09-23 13:36:30|12253.45|12253.45|12254.46|12254.46|12254.46|12254.46|12253.45|12253.45|0
1632404200000|2021-09-23 13:36:40|12253.45|12253.45|12253.45|12253.45|12253.45|12253.45|12253.45|12253.45|0
1632404210000|2021-09-23 13:36:50|12253.1|12253.1|12252.69|12252.69|12253.1|12253.1|12252.69|12252.69|0
1632404230000|2021-09-23 13:37:10|12253.04|12253.04|12255.39|12255.39|12255.39|12255.39|12253.04|12253.04|0
1632404240000|2021-09-23 13:37:20|12255.6|12255.6|12255.6|12255.6|12255.6|12255.6|12255.6|12255.6|0
1632404250000|2021-09-23 13:37:30|12255.94|12255.94|12257.58|12257.58|12257.58|12257.58|12255.94|12255.94|0
1632404270000|2021-09-23 13:37:50|12256.58|12256.58|12256.58|12256.58|12256.58|12256.58|12256.58|12256.58|0
1632404280000|2021-09-23 13:38:00|12256.79|12256.79|12256.79|12256.79|12256.79|12256.79|12256.79|12256.79|0
1632404310000|2021-09-23 13:38:30|12256.87|12256.87|12256.87|12256.87|12256.87|12256.87|12256.87|12256.87|0
1632404320000|2021-09-23 13:38:40|12257.88|12257.88|12257.88|12257.88|12257.88|12257.88|12257.88|12257.88|0
1632404330000|2021-09-23 13:38:50|12258.23|12258.23|12260.9|12260.9|12260.9|12260.9|12258.23|12258.23|0
1632404340000|2021-09-23 13:39:00|12261.17|12261.17|12261.43|12261.43|12261.43|12261.43|12260.8|12260.8|0
1632404350000|2021-09-23 13:39:10|12261.95|12261.95|12261.74|12261.74|12261.95|12261.95|12261.74|12261.74|0
1632404370000|2021-09-23 13:39:30|12262.97|12262.97|12264.38|12264.38|12264.38|12264.38|12262.97|12262.97|0
1632404380000|2021-09-23 13:39:40|12263.38|12263.38|12263.38|12263.38|12263.38|12263.38|12263.38|12263.38|0
1632404390000|2021-09-23 13:39:50|12264.38|12264.38|12264.6|12264.6|12264.6|12264.6|12264.38|12264.38|0
1632404400000|2021-09-23 13:40:00|12265.61|12265.61|12268.06|12268.06|12268.06|12268.06|12265.61|12265.61|0
1632404410000|2021-09-23 13:40:10|12268.41|12268.41|12269.17|12269.17|12269.22|12269.22|12268.41|12268.41|0
1632404420000|2021-09-23 13:40:20|12269.34|12269.34|12269.34|12269.34|12269.34|12269.34|12269.34|12269.34|0
1632404450000|2021-09-23 13:40:50|12270.34|12270.34|12270.56|12270.56|12270.56|12270.56|12270.34|12270.34|0
1632404470000|2021-09-23 13:41:10|12270.91|12270.91|12271.32|12271.32|12271.32|12271.32|12270.91|12270.91|0
1632404480000|2021-09-23 13:41:20|12271.67|12271.67|12272.49|12272.49|12272.49|12272.49|12271.67|12271.67|0
1632404490000|2021-09-23 13:41:30|12272.27|12272.27|12271.92|12271.92|12272.27|12272.27|12271.92|12271.92|0
1632404510000|2021-09-23 13:41:50|12271.72|12271.72|12267.82|12267.82|12271.72|12271.72|12267.71|12267.71|0
1632404520000|2021-09-23 13:42:00|12267.5|12267.5|12267.02|12267.02|12267.5|12267.5|12267.02|12267.02|0
1632404540000|2021-09-23 13:42:20|12266.92|12266.92|12266.56|12266.56|12266.92|12266.92|12266.56|12266.56|0
1632404550000|2021-09-23 13:42:30|12266.39|12266.39|12265.47|12265.47|12266.56|12266.56|12265.47|12265.47|0
1632404560000|2021-09-23 13:42:40|12264.46|12264.46|12263.53|12263.53|12264.46|12264.46|12263.53|12263.53|0
1632404570000|2021-09-23 13:42:50|12263.31|12263.31|12263.31|12263.31|12263.31|12263.31|12263.31|12263.31|0
1632404580000|2021-09-23 13:43:00|12262.88|12262.88|12262.47|12262.47|12262.88|12262.88|12262.47|12262.47|0
1632404590000|2021-09-23 13:43:10|12262.73|12262.73|12263.79|12263.79|12264.14|12264.14|12262.73|12262.73|0
1632404610000|2021-09-23 13:43:30|12262.78|12262.78|12261.78|12261.78|12262.78|12262.78|12261.78|12261.78|0
1632404620000|2021-09-23 13:43:40|12261.99|12261.99|12261.99|12261.99|12261.99|12261.99|12261.99|12261.99|0
1632404630000|2021-09-23 13:43:50|12261.82|12261.82|12261.66|12261.66|12261.82|12261.82|12261.66|12261.66|0
1632404650000|2021-09-23 13:44:10|12261.55|12261.55|12261.55|12261.55|12261.55|12261.55|12261.55|12261.55|0
1632404660000|2021-09-23 13:44:20|12261.2|12261.2|12261.36|12261.36|12261.36|12261.36|12261.2|12261.2|0
1632404690000|2021-09-23 13:44:50|12260.54|12260.54|12262.9|12262.9|12262.9|12262.9|12260.54|12260.54|0
1632404700000|2021-09-23 13:45:00|12264.13|12264.13|12264.93|12264.93|12264.93|12264.93|12264.13|12264.13|0
1632404720000|2021-09-23 13:45:20|12265.93|12265.93|12266.1|12266.1|12266.1|12266.1|12265.93|12265.93|0
1632404730000|2021-09-23 13:45:30|12266.18|12266.18|12266.54|12266.54|12266.54|12266.54|12266.18|12266.18|0
1632404750000|2021-09-23 13:45:50|12265.53|12265.53|12266.71|12266.71|12266.71|12266.71|12265.53|12265.53|0
1632404760000|2021-09-23 13:46:00|12266.3|12266.3|12268.81|12268.81|12269.05|12269.05|12266.3|12266.3|0
1632404770000|2021-09-23 13:46:10|12270.04|12270.04|12270.4|12270.4|12270.8|12270.8|12270.04|12270.04|0
1632404780000|2021-09-23 13:46:20|12270.16|12270.16|12269.89|12269.89|12270.24|12270.24|12269.89|12269.89|0
1632404800000|2021-09-23 13:46:40|12270.4|12270.4|12270.4|12270.4|12270.4|12270.4|12270.4|12270.4|0
1632404810000|2021-09-23 13:46:50|12269.17|12269.17|12267.4|12267.4|12269.17|12269.17|12267.4|12267.4|0
1632404820000|2021-09-23 13:47:00|12267.81|12267.81|12267.81|12267.81|12267.81|12267.81|12267.81|12267.81|0
1632404830000|2021-09-23 13:47:10|12267.64|12267.64|12267.64|12267.64|12267.64|12267.64|12267.64|12267.64|0
1632404840000|2021-09-23 13:47:20|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|0
1632404860000|2021-09-23 13:47:40|12267.78|12267.78|12267.78|12267.78|12267.78|12267.78|12267.78|12267.78|0
1632404890000|2021-09-23 13:48:10|12267.35|12267.35|12267.35|12267.35|12267.35|12267.35|12267.35|12267.35|0
1632404900000|2021-09-23 13:48:20|12267.7|12267.7|12267.87|12267.87|12267.87|12267.87|12267.7|12267.7|0
1632404920000|2021-09-23 13:48:40|12267.71|12267.71|12267.71|12267.71|12267.71|12267.71|12267.71|12267.71|0
1632404930000|2021-09-23 13:48:50|12268.71|12268.71|12268.88|12268.88|12268.88|12268.88|12268.71|12268.71|0
1632404940000|2021-09-23 13:49:00|12268.96|12268.96|12268.44|12268.44|12268.96|12268.96|12268.44|12268.44|0
1632404950000|2021-09-23 13:49:10|12268.25|12268.25|12266.54|12266.54|12268.25|12268.25|12266.54|12266.54|0
1632404960000|2021-09-23 13:49:20|12265.54|12265.54|12265.18|12265.18|12265.54|12265.54|12265.18|12265.18|0
1632404970000|2021-09-23 13:49:30|12263.95|12263.95|12262.77|12262.77|12263.95|12263.95|12262.77|12262.77|0
1632404980000|2021-09-23 13:49:40|12262.99|12262.99|12262.31|12262.31|12262.99|12262.99|12262.31|12262.31|0
1632405000000|2021-09-23 13:50:00|12262.69|12262.69|12262.61|12262.61|12262.69|12262.69|12262.16|12262.16|0
1632405010000|2021-09-23 13:50:10|12262.44|12262.44|12261.99|12261.99|12262.44|12262.44|12261.99|12261.99|0
1632405020000|2021-09-23 13:50:20|12261.91|12261.91|12260.82|12260.82|12261.91|12261.91|12260.82|12260.82|0
1632405030000|2021-09-23 13:50:30|12259.59|12259.59|12259.59|12259.59|12259.59|12259.59|12259.59|12259.59|0
1632405040000|2021-09-23 13:50:40|12259.46|12259.46|12259.11|12259.11|12259.46|12259.46|12259.11|12259.11|0
1632405050000|2021-09-23 13:50:50|12259.35|12259.35|12259.82|12259.82|12260.27|12260.27|12259.04|12259.04|0
1632405060000|2021-09-23 13:51:00|12259.65|12259.65|12258.49|12258.49|12259.65|12259.65|12258.49|12258.49|0
1632405070000|2021-09-23 13:51:10|12258.19|12258.19|12258.19|12258.19|12258.19|12258.19|12258.19|12258.19|0
1632405080000|2021-09-23 13:51:20|12258.15|12258.15|12258.15|12258.15|12258.15|12258.15|12258.15|12258.15|0
1632405100000|2021-09-23 13:51:40|12258.37|12258.37|12258.37|12258.37|12258.37|12258.37|12258.37|12258.37|0
1632405120000|2021-09-23 13:52:00|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|0
1632405140000|2021-09-23 13:52:20|12257.44|12257.44|12258.45|12258.45|12258.45|12258.45|12257.44|12257.44|0
1632405150000|2021-09-23 13:52:30|12258.09|12258.09|12257.68|12257.68|12258.09|12258.09|12257.68|12257.68|0
1632405180000|2021-09-23 13:53:00|12257.92|12257.92|12257.92|12257.92|12257.92|12257.92|12257.92|12257.92|0
1632405200000|2021-09-23 13:53:20|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|0
1632405210000|2021-09-23 13:53:30|12257.49|12257.49|12257.49|12257.49|12257.49|12257.49|12257.49|12257.49|0
1632405240000|2021-09-23 13:54:00|12257.39|12257.39|12256.47|12256.47|12257.39|12257.39|12256.47|12256.47|0
1632405250000|2021-09-23 13:54:10|12256.34|12256.34|12256.34|12256.34|12256.34|12256.34|12256.34|12256.34|0
1632405260000|2021-09-23 13:54:20|12256.42|12256.42|12256.18|12256.18|12256.42|12256.42|12256.18|12256.18|0
1632405270000|2021-09-23 13:54:30|12255.97|12255.97|12253.15|12253.15|12255.97|12255.97|12253.15|12253.15|0
1632405280000|2021-09-23 13:54:40|12252.15|12252.15|12250.56|12250.56|12252.15|12252.15|12250.56|12250.56|0
1632405300000|2021-09-23 13:55:00|12250.62|12250.62|12249.39|12249.39|12250.62|12250.62|12249.39|12249.39|0
1632405310000|2021-09-23 13:55:10|12249.17|12249.17|12249.17|12249.17|12249.17|12249.17|12249.17|12249.17|0
1632405320000|2021-09-23 13:55:20|12248.96|12248.96|12248.96|12248.96|12248.96|12248.96|12248.96|12248.96|0
1632405330000|2021-09-23 13:55:30|12249.18|12249.18|12249.18|12249.18|12249.18|12249.18|12249.18|12249.18|0
1632405340000|2021-09-23 13:55:40|12248.97|12248.97|12248.97|12248.97|12248.97|12248.97|12248.97|12248.97|0
1632405360000|2021-09-23 13:56:00|12248.82|12248.82|12248.82|12248.82|12248.82|12248.82|12248.82|12248.82|0
1632405370000|2021-09-23 13:56:10|12249.06|12249.06|12249.06|12249.06|12249.06|12249.06|12249.06|12249.06|0
1632405380000|2021-09-23 13:56:20|12249.47|12249.47|12250.47|12250.47|12250.47|12250.47|12249.47|12249.47|0
1632405390000|2021-09-23 13:56:30|12251.48|12251.48|12254.29|12254.29|12254.29|12254.29|12251.48|12251.48|0
1632405400000|2021-09-23 13:56:40|12254.11|12254.11|12254.11|12254.11|12254.11|12254.11|12254.11|12254.11|0
1632405410000|2021-09-23 13:56:50|12253.93|12253.93|12254.34|12254.34|12254.34|12254.34|12253.93|12253.93|0
1632405420000|2021-09-23 13:57:00|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|12253.63|0
1632405430000|2021-09-23 13:57:10|12252.63|12252.63|12252.63|12252.63|12252.63|12252.63|12252.63|12252.63|0
1632405440000|2021-09-23 13:57:20|12252.43|12252.43|12252.21|12252.21|12252.43|12252.43|12252.21|12252.21|0
1632405450000|2021-09-23 13:57:30|12251.74|12251.74|12251.74|12251.74|12251.74|12251.74|12251.74|12251.74|0
1632405460000|2021-09-23 13:57:40|12251.56|12251.56|12254.41|12254.41|12254.41|12254.41|12251.56|12251.56|0
1632405470000|2021-09-23 13:57:50|12254.76|12254.76|12253.7|12253.7|12254.76|12254.76|12253.53|12253.53|0
1632405480000|2021-09-23 13:58:00|12254.11|12254.11|12253.7|12253.7|12254.11|12254.11|12253.7|12253.7|0
1632405490000|2021-09-23 13:58:10|12253.78|12253.78|12253.86|12253.86|12253.94|12253.94|12253.78|12253.78|0
1632405510000|2021-09-23 13:58:30|12254.08|12254.08|12254.08|12254.08|12254.08|12254.08|12254.08|12254.08|0
1632405540000|2021-09-23 13:59:00|12254|12254|12254|12254|12254|12254|12254|12254|0
1632405550000|2021-09-23 13:59:10|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|0
1632405580000|2021-09-23 13:59:40|12253.03|12253.03|12251.91|12251.91|12253.03|12253.03|12251.61|12251.61|0
1632405590000|2021-09-23 13:59:50|12252.08|12252.08|12252.08|12252.08|12252.08|12252.08|12252.08|12252.08|0
1632405600000|2021-09-23 14:00:00|12252.25|12252.25|12252.18|12252.18|12252.25|12252.25|12252.18|12252.18|0
1632405630000|2021-09-23 14:00:30|12251.18|12251.18|12251.18|12251.18|12251.18|12251.18|12251.18|12251.18|0
1632405640000|2021-09-23 14:00:40|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|0
1632405660000|2021-09-23 14:01:00|12251.05|12251.05|12251.05|12251.05|12251.05|12251.05|12251.05|12251.05|0
1632405680000|2021-09-23 14:01:20|12252.06|12252.06|12252.47|12252.47|12252.47|12252.47|12252.06|12252.06|0
1632405710000|2021-09-23 14:01:50|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|0
1632405720000|2021-09-23 14:02:00|12251.59|12251.59|12255.21|12255.21|12255.21|12255.21|12251.59|12251.59|0
1632405730000|2021-09-23 14:02:10|12255.43|12255.43|12255.16|12255.16|12255.43|12255.43|12255.16|12255.16|0
1632405750000|2021-09-23 14:02:30|12254.76|12254.76|12254.76|12254.76|12254.76|12254.76|12254.76|12254.76|0
1632405760000|2021-09-23 14:02:40|12253.75|12253.75|12255.99|12255.99|12255.99|12255.99|12253.75|12253.75|0
1632405770000|2021-09-23 14:02:50|12254.98|12254.98|12256.21|12256.21|12256.21|12256.21|12254.98|12254.98|0
1632405790000|2021-09-23 14:03:10|12255.97|12255.97|12255.97|12255.97|12256.97|12256.97|12255.97|12255.97|0
1632405840000|2021-09-23 14:04:00|12255.76|12255.76|12255.49|12255.49|12255.76|12255.76|12255.49|12255.49|0
1632405850000|2021-09-23 14:04:10|12254.26|12254.26|12253.44|12253.44|12254.5|12254.5|12253.44|12253.44|0
1632405880000|2021-09-23 14:04:40|12252.44|12252.44|12252.44|12252.44|12252.44|12252.44|12252.44|12252.44|0
1632405890000|2021-09-23 14:04:50|12252.52|12252.52|12251.54|12251.54|12252.6|12252.6|12251.54|12251.54|0
1632405900000|2021-09-23 14:05:00|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|0
1632405930000|2021-09-23 14:05:30|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|0
1632405950000|2021-09-23 14:05:50|12252.53|12252.53|12252.12|12252.12|12252.53|12252.53|12252.12|12252.12|0
1632405960000|2021-09-23 14:06:00|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|0
1632405970000|2021-09-23 14:06:10|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|12252.37|0
1632405980000|2021-09-23 14:06:20|12252.72|12252.72|12253.07|12253.07|12253.07|12253.07|12252.72|12252.72|0
1632406000000|2021-09-23 14:06:40|12252.07|12252.07|12251.06|12251.06|12252.07|12252.07|12251.06|12251.06|0
1632406010000|2021-09-23 14:06:50|12250.06|12250.06|12250.06|12250.06|12250.06|12250.06|12250.06|12250.06|0
1632406020000|2021-09-23 14:07:00|12249.65|12249.65|12249.72|12249.72|12249.94|12249.94|12249.24|12249.24|0
1632406030000|2021-09-23 14:07:10|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|0
1632406040000|2021-09-23 14:07:20|12249.75|12249.75|12247.29|12247.29|12249.75|12249.75|12247.29|12247.29|0
1632406050000|2021-09-23 14:07:30|12248.52|12248.52|12248.52|12248.52|12248.52|12248.52|12248.52|12248.52|0
1632406120000|2021-09-23 14:08:40|12248.39|12248.39|12247.91|12247.91|12248.39|12248.39|12247.91|12247.91|0
1632406130000|2021-09-23 14:08:50|12247.83|12247.83|12248.83|12248.83|12248.83|12248.83|12247.83|12247.83|0
1632406150000|2021-09-23 14:09:10|12248.4|12248.4|12248.4|12248.4|12248.4|12248.4|12248.4|12248.4|0
1632406170000|2021-09-23 14:09:30|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|12248.05|0
1632406180000|2021-09-23 14:09:40|12246.04|12246.04|12244.38|12244.38|12246.04|12246.04|12244.38|12244.38|0
1632406190000|2021-09-23 14:09:50|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|0
1632406220000|2021-09-23 14:10:20|12244.98|12244.98|12244.98|12244.98|12244.98|12244.98|12244.98|12244.98|0
1632406240000|2021-09-23 14:10:40|12245.18|12245.18|12244.18|12244.18|12245.18|12245.18|12243.97|12243.97|0
1632406250000|2021-09-23 14:10:50|12243.97|12243.97|12244.31|12244.31|12244.31|12244.31|12243.97|12243.97|0
1632406260000|2021-09-23 14:11:00|12244.62|12244.62|12244.95|12244.95|12244.95|12244.95|12244.62|12244.62|0
1632406270000|2021-09-23 14:11:10|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|0
1632406280000|2021-09-23 14:11:20|12245.39|12245.39|12245.71|12245.71|12245.71|12245.71|12245.39|12245.39|0
1632406310000|2021-09-23 14:11:50|12246.93|12246.93|12248.16|12248.16|12248.16|12248.16|12246.93|12246.93|0
1632406350000|2021-09-23 14:12:30|12247.68|12247.68|12247.92|12247.92|12247.92|12247.92|12247.68|12247.68|0
1632406360000|2021-09-23 14:12:40|12247.22|12247.22|12247.11|12247.11|12247.22|12247.22|12247.11|12247.11|0
1632406400000|2021-09-23 14:13:20|12247.66|12247.66|12247.61|12247.61|12247.66|12247.66|12247.61|12247.61|0
1632406410000|2021-09-23 14:13:30|12248.62|12248.62|12248.62|12248.62|12248.62|12248.62|12248.62|12248.62|0
1632406420000|2021-09-23 14:13:40|12249.03|12249.03|12249.29|12249.29|12249.29|12249.29|12249.03|12249.03|0
1632406430000|2021-09-23 14:13:50|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|12249.21|0
1632406440000|2021-09-23 14:14:00|12249.43|12249.43|12249.1|12249.1|12249.43|12249.43|12249.1|12249.1|0
1632406450000|2021-09-23 14:14:10|12249.37|12249.37|12249.37|12249.37|12249.37|12249.37|12249.37|12249.37|0
1632406460000|2021-09-23 14:14:20|12249.57|12249.57|12251.04|12251.04|12251.04|12251.04|12249.57|12249.57|0
1632406470000|2021-09-23 14:14:30|12251.65|12251.65|12251.87|12251.87|12251.87|12251.87|12251.65|12251.65|0
1632406480000|2021-09-23 14:14:40|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|12250.64|0
1632406490000|2021-09-23 14:14:50|12251.05|12251.05|12250.94|12250.94|12251.05|12251.05|12250.12|12250.12|0
1632406500000|2021-09-23 14:15:00|12250.53|12250.53|12250.53|12250.53|12250.53|12250.53|12250.53|12250.53|0
1632406510000|2021-09-23 14:15:10|12250.66|12250.66|12250.66|12250.66|12250.66|12250.66|12250.66|12250.66|0
1632406520000|2021-09-23 14:15:20|12250.82|12250.82|12250.82|12250.82|12250.82|12250.82|12250.82|12250.82|0
1632406540000|2021-09-23 14:15:40|12250.41|12250.41|12250.57|12250.57|12250.57|12250.57|12250.3|12250.3|0
1632406570000|2021-09-23 14:16:10|12250.35|12250.35|12251.58|12251.58|12251.58|12251.58|12250.35|12250.35|0
1632406590000|2021-09-23 14:16:30|12252.58|12252.58|12249.57|12249.57|12252.58|12252.58|12249.57|12249.57|0
1632406620000|2021-09-23 14:17:00|12249.36|12249.36|12249.36|12249.36|12249.36|12249.36|12249.36|12249.36|0
1632406630000|2021-09-23 14:17:10|12250.36|12250.36|12252.16|12252.16|12252.16|12252.16|12250.07|12250.07|0
1632406640000|2021-09-23 14:17:20|12249.7|12249.7|12249.62|12249.62|12249.7|12249.7|12249.62|12249.62|0
1632406650000|2021-09-23 14:17:30|12250.03|12250.03|12250.03|12250.03|12250.03|12250.03|12250.03|12250.03|0
1632406660000|2021-09-23 14:17:40|12249.86|12249.86|12248.77|12248.77|12249.86|12249.86|12248.77|12248.77|0
1632406700000|2021-09-23 14:18:20|12248.99|12248.99|12245.97|12245.97|12248.99|12248.99|12245.97|12245.97|0
1632406710000|2021-09-23 14:18:30|12245.71|12245.71|12245.71|12245.71|12245.71|12245.71|12245.71|12245.71|0
1632406720000|2021-09-23 14:18:40|12245.35|12245.35|12245.35|12245.35|12245.35|12245.35|12245.35|12245.35|0
1632406740000|2021-09-23 14:19:00|12245|12245|12245|12245|12245|12245|12245|12245|0
1632406770000|2021-09-23 14:19:30|12244.87|12244.87|12244.87|12244.87|12244.87|12244.87|12244.87|12244.87|0
1632406780000|2021-09-23 14:19:40|12245.87|12245.87|12245.87|12245.87|12245.87|12245.87|12245.87|12245.87|0
1632406790000|2021-09-23 14:19:50|12244.87|12244.87|12244.87|12244.87|12244.87|12244.87|12244.87|12244.87|0
1632406800000|2021-09-23 14:20:00|12244.8|12244.8|12244.8|12244.8|12244.8|12244.8|12244.8|12244.8|0
1632406810000|2021-09-23 14:20:10|12245.8|12245.8|12245.58|12245.58|12245.8|12245.8|12245.58|12245.58|0
1632406820000|2021-09-23 14:20:20|12245.37|12245.37|12245.58|12245.58|12245.58|12245.58|12245.37|12245.37|0
1632406830000|2021-09-23 14:20:30|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|12245.37|0
1632406860000|2021-09-23 14:21:00|12244.36|12244.36|12244.36|12244.36|12244.36|12244.36|12244.36|12244.36|0
1632406870000|2021-09-23 14:21:10|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|0
1632406880000|2021-09-23 14:21:20|12244.81|12244.81|12244.59|12244.59|12244.81|12244.81|12244.59|12244.59|0
1632406890000|2021-09-23 14:21:30|12244.76|12244.76|12243.33|12243.33|12244.76|12244.76|12243.33|12243.33|0
1632406900000|2021-09-23 14:21:40|12243.5|12243.5|12243.19|12243.19|12243.5|12243.5|12243.19|12243.19|0
1632406920000|2021-09-23 14:22:00|12243.34|12243.34|12243.34|12243.34|12243.42|12243.42|12243.34|12243.34|0
1632406960000|2021-09-23 14:22:40|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1632406970000|2021-09-23 14:22:50|12243.18|12243.18|12243.18|12243.18|12243.18|12243.18|12243.18|12243.18|0
1632406980000|2021-09-23 14:23:00|12242.18|12242.18|12243.09|12243.09|12243.22|12243.22|12242.18|12242.18|0
1632406990000|2021-09-23 14:23:10|12242.96|12242.96|12242.49|12242.49|12243.05|12243.05|12242.49|12242.49|0
1632407000000|2021-09-23 14:23:20|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|0
1632407010000|2021-09-23 14:23:30|12242.95|12242.95|12245.37|12245.37|12245.37|12245.37|12242.95|12242.95|0
1632407020000|2021-09-23 14:23:40|12246.37|12246.37|12244.22|12244.22|12246.37|12246.37|12244.22|12244.22|0
1632407030000|2021-09-23 14:23:50|12244.14|12244.14|12244.14|12244.14|12244.14|12244.14|12244.14|12244.14|0
1632407040000|2021-09-23 14:24:00|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|0
1632407050000|2021-09-23 14:24:10|12244.14|12244.14|12244.14|12244.14|12244.14|12244.14|12244.14|12244.14|0
1632407060000|2021-09-23 14:24:20|12244.35|12244.35|12244.35|12244.35|12244.35|12244.35|12244.35|12244.35|0
1632407070000|2021-09-23 14:24:30|12243.35|12243.35|12243.35|12243.35|12243.35|12243.35|12243.35|12243.35|0
1632407080000|2021-09-23 14:24:40|12243.62|12243.62|12242.32|12242.32|12243.62|12243.62|12242.32|12242.32|0
1632407090000|2021-09-23 14:24:50|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|12241.32|0
1632407100000|2021-09-23 14:25:00|12240.91|12240.91|12239.91|12239.91|12240.91|12240.91|12239.91|12239.91|0
1632407110000|2021-09-23 14:25:10|12240.12|12240.12|12240.2|12240.2|12240.2|12240.2|12240.12|12240.12|0
1632407130000|2021-09-23 14:25:30|12240.36|12240.36|12240.36|12240.36|12240.36|12240.36|12240.36|12240.36|0
1632407140000|2021-09-23 14:25:40|12241.37|12241.37|12241.29|12241.29|12241.37|12241.37|12241.29|12241.29|0
1632407150000|2021-09-23 14:25:50|12241.7|12241.7|12241.12|12241.12|12241.7|12241.7|12240.47|12240.47|0
1632407170000|2021-09-23 14:26:10|12240.9|12240.9|12239.96|12239.96|12240.9|12240.9|12239.96|12239.96|0
1632407180000|2021-09-23 14:26:20|12239.72|12239.72|12239.96|12239.96|12240.37|12240.37|12239.72|12239.72|0
1632407200000|2021-09-23 14:26:40|12240.18|12240.18|12240.18|12240.18|12240.18|12240.18|12240.18|12240.18|0
1632407210000|2021-09-23 14:26:50|12239.75|12239.75|12238.74|12238.74|12239.75|12239.75|12238.74|12238.74|0
1632407220000|2021-09-23 14:27:00|12238.48|12238.48|12237.2|12237.2|12238.48|12238.48|12237.03|12237.03|0
1632407240000|2021-09-23 14:27:20|12236.89|12236.89|12236.69|12236.69|12236.89|12236.89|12236.69|12236.69|0
1632407260000|2021-09-23 14:27:40|12236.45|12236.45|12236.21|12236.21|12236.45|12236.45|12236.21|12236.21|0
1632407300000|2021-09-23 14:28:20|12235.78|12235.78|12235.78|12235.78|12235.78|12235.78|12235.78|12235.78|0
1632407310000|2021-09-23 14:28:30|12236.78|12236.78|12237.04|12237.04|12237.04|12237.04|12236.78|12236.78|0
1632407320000|2021-09-23 14:28:40|12237.28|12237.28|12237.28|12237.28|12237.28|12237.28|12237.28|12237.28|0
1632407330000|2021-09-23 14:28:50|12236.92|12236.92|12236.92|12236.92|12236.92|12236.92|12236.92|12236.92|0
1632407340000|2021-09-23 14:29:00|12236.85|12236.85|12235.43|12235.43|12236.85|12236.85|12235.43|12235.43|0
1632407360000|2021-09-23 14:29:20|12234.43|12234.43|12234.43|12234.43|12234.48|12234.48|12234.43|12234.43|0
1632407370000|2021-09-23 14:29:30|12234.59|12234.59|12234.59|12234.59|12234.59|12234.59|12234.59|12234.59|0
1632407400000|2021-09-23 14:30:00|12235.59|12235.59|12235.46|12235.46|12235.59|12235.59|12235.46|12235.46|0
1632407410000|2021-09-23 14:30:10|12234.45|12234.45|12234.05|12234.05|12234.45|12234.45|12234.05|12234.05|0
1632407420000|2021-09-23 14:30:20|12233.78|12233.78|12232.78|12232.78|12233.78|12233.78|12232.78|12232.78|0
1632407440000|2021-09-23 14:30:40|12232.37|12232.37|12232.37|12232.37|12232.37|12232.37|12232.37|12232.37|0
1632407460000|2021-09-23 14:31:00|12233.37|12233.37|12233.28|12233.28|12233.37|12233.37|12233.15|12233.15|0
1632407470000|2021-09-23 14:31:10|12232.92|12232.92|12232.57|12232.57|12232.92|12232.92|12232.57|12232.57|0
1632407480000|2021-09-23 14:31:20|12232.35|12232.35|12232.35|12232.35|12232.35|12232.35|12232.35|12232.35|0
1632407490000|2021-09-23 14:31:30|12232|12232|12232.39|12232.39|12232.39|12232.39|12232|12232|0
1632407500000|2021-09-23 14:31:40|12232.31|12232.31|12232|12232|12232.31|12232.31|12232|12232|0
1632407510000|2021-09-23 14:31:50|12232.16|12232.16|12232.29|12232.29|12232.37|12232.37|12232.16|12232.16|0
1632407540000|2021-09-23 14:32:20|12233.3|12233.3|12233.3|12233.3|12233.3|12233.3|12233.3|12233.3|0
1632407560000|2021-09-23 14:32:40|12233.61|12233.61|12233.69|12233.69|12233.69|12233.69|12233.61|12233.61|0
1632407570000|2021-09-23 14:32:50|12233.61|12233.61|12233.3|12233.3|12233.61|12233.61|12233.3|12233.3|0
1632407580000|2021-09-23 14:33:00|12233.06|12233.06|12231.97|12231.97|12233.41|12233.41|12231.97|12231.97|0
1632407600000|2021-09-23 14:33:20|12231.87|12231.87|12231.87|12231.87|12231.87|12231.87|12231.87|12231.87|0
1632407610000|2021-09-23 14:33:30|12231.44|12231.44|12231.23|12231.23|12231.44|12231.44|12231.23|12231.23|0
1632407620000|2021-09-23 14:33:40|12231.46|12231.46|12231.46|12231.46|12231.46|12231.46|12231.46|12231.46|0
1632407630000|2021-09-23 14:33:50|12231.05|12231.05|12231.46|12231.46|12231.87|12231.87|12231.05|12231.05|0
1632407640000|2021-09-23 14:34:00|12231.25|12231.25|12231.25|12231.25|12231.25|12231.25|12231.25|12231.25|0
1632407660000|2021-09-23 14:34:20|12232.48|12232.48|12232.48|12232.48|12232.48|12232.48|12232.48|12232.48|0
1632407670000|2021-09-23 14:34:30|12232.32|12232.32|12232.24|12232.24|12232.32|12232.32|12232.24|12232.24|0
1632407680000|2021-09-23 14:34:40|12232.13|12232.13|12231.98|12231.98|12232.13|12232.13|12231.98|12231.98|0
1632407690000|2021-09-23 14:34:50|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|0
1632407700000|2021-09-23 14:35:00|12231.78|12231.78|12231.78|12231.78|12231.78|12231.78|12231.78|12231.78|0
1632407710000|2021-09-23 14:35:10|12232|12232|12231.48|12231.48|12232|12232|12231.48|12231.48|0
1632407730000|2021-09-23 14:35:30|12230.77|12230.77|12230.77|12230.77|12230.77|12230.77|12230.77|12230.77|0
1632407740000|2021-09-23 14:35:40|12231.25|12231.25|12231.01|12231.01|12231.25|12231.25|12231.01|12231.01|0
1632407750000|2021-09-23 14:35:50|12230.8|12230.8|12231.14|12231.14|12231.14|12231.14|12230.8|12230.8|0
1632407780000|2021-09-23 14:36:20|12230.13|12230.13|12231.31|12231.31|12231.31|12231.31|12230.13|12230.13|0
1632407790000|2021-09-23 14:36:30|12230.95|12230.95|12230.95|12230.95|12230.95|12230.95|12230.95|12230.95|0
1632407800000|2021-09-23 14:36:40|12231.31|12231.31|12231.31|12231.31|12231.31|12231.31|12231.31|12231.31|0
1632407810000|2021-09-23 14:36:50|12231.55|12231.55|12231.55|12231.55|12231.55|12231.55|12231.55|12231.55|0
1632407820000|2021-09-23 14:37:00|12231.14|12231.14|12228.91|12228.91|12231.14|12231.14|12228.91|12228.91|0
1632407830000|2021-09-23 14:37:10|12228.64|12228.64|12228.25|12228.25|12228.66|12228.66|12228.25|12228.25|0
1632407840000|2021-09-23 14:37:20|12227.84|12227.84|12227.32|12227.32|12227.84|12227.84|12227.32|12227.32|0
1632407850000|2021-09-23 14:37:30|12227.54|12227.54|12227.54|12227.54|12227.54|12227.54|12227.54|12227.54|0
1632407860000|2021-09-23 14:37:40|12225.53|12225.53|12225.53|12225.53|12225.53|12225.53|12225.53|12225.53|0
1632407880000|2021-09-23 14:38:00|12226.76|12226.76|12226.76|12226.76|12226.76|12226.76|12226.76|12226.76|0
1632407890000|2021-09-23 14:38:10|12226.49|12226.49|12226.49|12226.49|12226.49|12226.49|12226.49|12226.49|0
1632407900000|2021-09-23 14:38:20|12226.42|12226.42|12226.42|12226.42|12226.42|12226.42|12226.42|12226.42|0
1632407910000|2021-09-23 14:38:30|12225.9|12225.9|12225.63|12225.63|12225.9|12225.9|12225.63|12225.63|0
1632407930000|2021-09-23 14:38:50|12224.92|12224.92|12223.8|12223.8|12224.92|12224.92|12223.56|12223.56|0
1632407950000|2021-09-23 14:39:10|12222.8|12222.8|12222.56|12222.56|12222.8|12222.8|12222.56|12222.56|0
1632407980000|2021-09-23 14:39:40|12222.34|12222.34|12222.34|12222.34|12222.34|12222.34|12222.34|12222.34|0
1632407990000|2021-09-23 14:39:50|12222.13|12222.13|12221.77|12221.77|12222.18|12222.18|12221.77|12221.77|0
1632408020000|2021-09-23 14:40:20|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|12221.98|0
1632408040000|2021-09-23 14:40:40|12221.63|12221.63|12221.63|12221.63|12221.63|12221.63|12221.63|12221.63|0
1632408060000|2021-09-23 14:41:00|12220.63|12220.63|12220.53|12220.53|12220.7|12220.7|12220.49|12220.49|0
1632408070000|2021-09-23 14:41:10|12220.37|12220.37|12220.37|12220.37|12220.37|12220.37|12220.37|12220.37|0
1632408080000|2021-09-23 14:41:20|12219.36|12219.36|12219.36|12219.36|12219.36|12219.36|12219.36|12219.36|0
1632408090000|2021-09-23 14:41:30|12218.95|12218.95|12218.95|12218.95|12218.95|12218.95|12218.95|12218.95|0
1632408100000|2021-09-23 14:41:40|12218.6|12218.6|12218.6|12218.6|12218.6|12218.6|12218.6|12218.6|0
1632408110000|2021-09-23 14:41:50|12219.01|12219.01|12220.18|12220.18|12220.18|12220.18|12219.01|12219.01|0
1632408120000|2021-09-23 14:42:00|12219.77|12219.77|12219.77|12219.77|12219.77|12219.77|12219.77|12219.77|0
1632408130000|2021-09-23 14:42:10|12219.79|12219.79|12219.79|12219.79|12219.79|12219.79|12219.79|12219.79|0
1632408150000|2021-09-23 14:42:30|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|12219.45|0
1632408170000|2021-09-23 14:42:50|12219.1|12219.1|12218.88|12218.88|12219.1|12219.1|12218.88|12218.88|0
1632408180000|2021-09-23 14:43:00|12219.29|12219.29|12219.29|12219.29|12219.29|12219.29|12219.29|12219.29|0
1632408190000|2021-09-23 14:43:10|12220.29|12220.29|12220.29|12220.29|12220.29|12220.29|12220.29|12220.29|0
1632408200000|2021-09-23 14:43:20|12221.52|12221.52|12221.6|12221.6|12221.6|12221.6|12221.52|12221.52|0
1632408210000|2021-09-23 14:43:30|12221.39|12221.39|12221.39|12221.39|12221.39|12221.39|12221.39|12221.39|0
1632408220000|2021-09-23 14:43:40|12221.52|12221.52|12221.52|12221.52|12221.52|12221.52|12221.52|12221.52|0
1632408240000|2021-09-23 14:44:00|12220.51|12220.51|12219.75|12219.75|12220.51|12220.51|12219.75|12219.75|0
1632408260000|2021-09-23 14:44:20|12220.1|12220.1|12220.1|12220.1|12220.1|12220.1|12220.1|12220.1|0
1632408270000|2021-09-23 14:44:30|12219.93|12219.93|12221.33|12221.33|12221.33|12221.33|12219.93|12219.93|0
1632408280000|2021-09-23 14:44:40|12221.41|12221.41|12221.41|12221.41|12221.41|12221.41|12221.41|12221.41|0
1632408290000|2021-09-23 14:44:50|12221.68|12221.68|12222.09|12222.09|12222.09|12222.09|12221.68|12221.68|0
1632408300000|2021-09-23 14:45:00|12222.26|12222.26|12223.42|12223.42|12223.42|12223.42|12222.26|12222.26|0
1632408310000|2021-09-23 14:45:10|12223.59|12223.59|12224.87|12224.87|12224.87|12224.87|12223.59|12223.59|0
1632408320000|2021-09-23 14:45:20|12225.88|12225.88|12225.88|12225.88|12225.88|12225.88|12225.88|12225.88|0
1632408330000|2021-09-23 14:45:30|12225.8|12225.8|12225.8|12225.8|12225.8|12225.8|12225.8|12225.8|0
1632408360000|2021-09-23 14:46:00|12226.8|12226.8|12226.8|12226.8|12226.8|12226.8|12226.8|12226.8|0
1632408370000|2021-09-23 14:46:10|12227.04|12227.04|12227.04|12227.04|12227.04|12227.04|12227.04|12227.04|0
1632408380000|2021-09-23 14:46:20|12227.35|12227.35|12226.6|12226.6|12227.53|12227.53|12226.52|12226.52|0
1632408390000|2021-09-23 14:46:30|12226.55|12226.55|12226.4|12226.4|12226.55|12226.55|12226.4|12226.4|0
1632408400000|2021-09-23 14:46:40|12226.64|12226.64|12226.48|12226.48|12226.64|12226.64|12226.48|12226.48|0
1632408410000|2021-09-23 14:46:50|12226.65|12226.65|12226.57|12226.57|12226.65|12226.65|12226.57|12226.57|0
1632408430000|2021-09-23 14:47:10|12226.47|12226.47|12226.47|12226.47|12226.47|12226.47|12226.47|12226.47|0
1632408450000|2021-09-23 14:47:30|12226.68|12226.68|12227.69|12227.69|12227.69|12227.69|12226.68|12226.68|0
1632408460000|2021-09-23 14:47:40|12227.58|12227.58|12227.58|12227.58|12227.58|12227.58|12227.58|12227.58|0
1632408480000|2021-09-23 14:48:00|12227.36|12227.36|12227.36|12227.36|12227.36|12227.36|12227.36|12227.36|0
1632408490000|2021-09-23 14:48:10|12227.72|12227.72|12228.07|12228.07|12228.07|12228.07|12227.72|12227.72|0
1632408500000|2021-09-23 14:48:20|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|0
1632408520000|2021-09-23 14:48:40|12227.91|12227.91|12228.04|12228.04|12228.04|12228.04|12227.91|12227.91|0
1632408530000|2021-09-23 14:48:50|12227.04|12227.04|12227.04|12227.04|12227.04|12227.04|12227.04|12227.04|0
1632408540000|2021-09-23 14:49:00|12226.68|12226.68|12226.9|12226.9|12226.9|12226.9|12226.68|12226.68|0
1632408550000|2021-09-23 14:49:10|12226.54|12226.54|12226.03|12226.03|12226.54|12226.54|12226.03|12226.03|0
1632408560000|2021-09-23 14:49:20|12226.25|12226.25|12225.95|12225.95|12226.6|12226.6|12225.95|12225.95|0
1632408570000|2021-09-23 14:49:30|12225.73|12225.73|12226.17|12226.17|12226.17|12226.17|12225.73|12225.73|0
1632408580000|2021-09-23 14:49:40|12226.34|12226.34|12226.82|12226.82|12227.34|12227.34|12226.34|12226.34|0
1632408610000|2021-09-23 14:50:10|12227.83|12227.83|12227.83|12227.83|12227.83|12227.83|12227.83|12227.83|0
1632408620000|2021-09-23 14:50:20|12228.04|12228.04|12227.27|12227.27|12228.14|12228.14|12226.91|12226.91|0
1632408640000|2021-09-23 14:50:40|12227.05|12227.05|12227.05|12227.05|12227.05|12227.05|12227.05|12227.05|0
1632408650000|2021-09-23 14:50:50|12227.22|12227.22|12226.63|12226.63|12227.22|12227.22|12226.63|12226.63|0
1632408660000|2021-09-23 14:51:00|12226.62|12226.62|12226.79|12226.79|12226.79|12226.79|12226.62|12226.62|0
1632408670000|2021-09-23 14:51:10|12226.43|12226.43|12226.43|12226.43|12226.43|12226.43|12226.43|12226.43|0
1632408680000|2021-09-23 14:51:20|12226.6|12226.6|12226.6|12226.6|12226.6|12226.6|12226.6|12226.6|0
1632408710000|2021-09-23 14:51:50|12226.73|12226.73|12227.14|12227.14|12227.14|12227.14|12226.73|12226.73|0
1632408720000|2021-09-23 14:52:00|12226.93|12226.93|12226.93|12226.93|12226.93|12226.93|12226.93|12226.93|0
1632408730000|2021-09-23 14:52:10|12225.92|12225.92|12225.84|12225.84|12225.92|12225.92|12225.84|12225.84|0
1632408750000|2021-09-23 14:52:30|12226.49|12226.49|12225.98|12225.98|12226.49|12226.49|12225.98|12225.98|0
1632408760000|2021-09-23 14:52:40|12225.74|12225.74|12225.74|12225.74|12225.74|12225.74|12225.74|12225.74|0
1632408780000|2021-09-23 14:53:00|12225.89|12225.89|12226.08|12226.08|12227.09|12227.09|12225.89|12225.89|0
1632408790000|2021-09-23 14:53:10|12228.09|12228.09|12228.09|12228.09|12228.09|12228.09|12228.09|12228.09|0
1632408800000|2021-09-23 14:53:20|12227.86|12227.86|12227.86|12227.86|12227.86|12227.86|12227.86|12227.86|0
1632408810000|2021-09-23 14:53:30|12227.78|12227.78|12227.88|12227.88|12227.88|12227.88|12227.78|12227.78|0
1632408820000|2021-09-23 14:53:40|12227.36|12227.36|12225.95|12225.95|12227.36|12227.36|12225.95|12225.95|0
1632408840000|2021-09-23 14:54:00|12225.9|12225.9|12226.25|12226.25|12226.25|12226.25|12225.9|12225.9|0
1632408860000|2021-09-23 14:54:20|12226.17|12226.17|12225.69|12225.69|12226.17|12226.17|12225.69|12225.69|0
1632408870000|2021-09-23 14:54:30|12226.04|12226.04|12226.04|12226.04|12226.04|12226.04|12226.04|12226.04|0
1632408880000|2021-09-23 14:54:40|12225.81|12225.81|12225.81|12225.81|12225.81|12225.81|12225.81|12225.81|0
1632408890000|2021-09-23 14:54:50|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|0
1632408900000|2021-09-23 14:55:00|12225.1|12225.1|12225.05|12225.05|12225.1|12225.1|12225.05|12225.05|0
1632408910000|2021-09-23 14:55:10|12225.26|12225.26|12225.26|12225.26|12225.26|12225.26|12225.26|12225.26|0
1632408960000|2021-09-23 14:56:00|12225.48|12225.48|12225.4|12225.4|12225.48|12225.48|12225.4|12225.4|0
1632408970000|2021-09-23 14:56:10|12225.62|12225.62|12225.62|12225.62|12225.62|12225.62|12225.62|12225.62|0
1632408980000|2021-09-23 14:56:20|12224.39|12224.39|12225.21|12225.21|12225.21|12225.21|12224.39|12224.39|0
1632408990000|2021-09-23 14:56:30|12224.77|12224.77|12225.48|12225.48|12225.7|12225.7|12224.69|12224.69|0
1632409010000|2021-09-23 14:56:50|12225.74|12225.74|12225.96|12225.96|12225.96|12225.96|12225.74|12225.74|0
1632409030000|2021-09-23 14:57:10|12225.75|12225.75|12224.74|12224.74|12225.75|12225.75|12224.74|12224.74|0
1632409040000|2021-09-23 14:57:20|12224.33|12224.33|12223.98|12223.98|12224.33|12224.33|12223.98|12223.98|0
1632409050000|2021-09-23 14:57:30|12224.24|12224.24|12224.24|12224.24|12224.24|12224.24|12224.24|12224.24|0
1632409070000|2021-09-23 14:57:50|12224|12224|12224|12224|12224|12224|12224|12224|0
1632409130000|2021-09-23 14:58:50|12224.22|12224.22|12224.14|12224.14|12224.22|12224.22|12224.14|12224.14|0
1632409140000|2021-09-23 14:59:00|12224.19|12224.19|12224.1|12224.1|12224.19|12224.19|12224.02|12224.02|0
1632409150000|2021-09-23 14:59:10|12223.89|12223.89|12223.89|12223.89|12223.89|12223.89|12223.89|12223.89|0
1632409160000|2021-09-23 14:59:20|12224.24|12224.24|12224.29|12224.29|12224.29|12224.29|12224.24|12224.24|0
1632409170000|2021-09-23 14:59:30|12224.7|12224.7|12224.7|12224.7|12224.7|12224.7|12224.7|12224.7|0
1632409180000|2021-09-23 14:59:40|12224.8|12224.8|12224.93|12224.93|12224.93|12224.93|12224.8|12224.8|0
1632409190000|2021-09-23 14:59:50|12224.78|12224.78|12224.78|12224.78|12224.78|12224.78|12224.78|12224.78|0
1632409210000|2021-09-23 15:00:10|12224.56|12224.56|12224.86|12224.86|12224.86|12224.86|12224.56|12224.56|0
1632409230000|2021-09-23 15:00:30|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|0
1632409250000|2021-09-23 15:00:50|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|12224.14|0
1632409270000|2021-09-23 15:01:10|12223.78|12223.78|12222.72|12222.72|12223.78|12223.78|12222.72|12222.72|0
1632409280000|2021-09-23 15:01:20|12223.08|12223.08|12223.08|12223.08|12223.08|12223.08|12223.08|12223.08|0
1632409290000|2021-09-23 15:01:30|12223.29|12223.29|12224.52|12224.52|12224.52|12224.52|12223.29|12223.29|0
1632409300000|2021-09-23 15:01:40|12224.17|12224.17|12223.83|12223.83|12224.17|12224.17|12223.83|12223.83|0
1632409310000|2021-09-23 15:01:50|12223.2|12223.2|12223.2|12223.2|12223.2|12223.2|12223.2|12223.2|0
1632409320000|2021-09-23 15:02:00|12223.56|12223.56|12222.55|12222.55|12223.56|12223.56|12222.55|12222.55|0
1632409330000|2021-09-23 15:02:10|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|0
1632409340000|2021-09-23 15:02:20|12221.63|12221.63|12221.78|12221.78|12221.78|12221.78|12221.63|12221.63|0
1632409350000|2021-09-23 15:02:30|12222.14|12222.14|12222.76|12222.76|12222.76|12222.76|12222.14|12222.14|0
1632409360000|2021-09-23 15:02:40|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|0
1632409370000|2021-09-23 15:02:50|12221.59|12221.59|12221.59|12221.59|12221.59|12221.59|12221.59|12221.59|0
1632409380000|2021-09-23 15:03:00|12221.16|12221.16|12221.16|12221.16|12221.16|12221.16|12221.16|12221.16|0
1632409410000|2021-09-23 15:03:30|12221.4|12221.4|12221.4|12221.4|12221.4|12221.4|12221.4|12221.4|0
1632409430000|2021-09-23 15:03:50|12221.43|12221.43|12221.43|12221.43|12221.43|12221.43|12221.43|12221.43|0
1632409440000|2021-09-23 15:04:00|12221.79|12221.79|12220.42|12220.42|12221.79|12221.79|12220.42|12220.42|0
1632409450000|2021-09-23 15:04:10|12220.05|12220.05|12219.86|12219.86|12220.05|12220.05|12219.86|12219.86|0
1632409470000|2021-09-23 15:04:30|12219.67|12219.67|12219.26|12219.26|12219.67|12219.67|12219.26|12219.26|0
1632409490000|2021-09-23 15:04:50|12219.67|12219.67|12219.67|12219.67|12219.67|12219.67|12219.67|12219.67|0
1632409500000|2021-09-23 15:05:00|12219.98|12219.98|12220.83|12220.83|12220.83|12220.83|12219.98|12219.98|0
1632409530000|2021-09-23 15:05:30|12219.6|12219.6|12219.6|12219.6|12219.6|12219.6|12219.6|12219.6|0
1632409540000|2021-09-23 15:05:40|12219.36|12219.36|12219.36|12219.36|12219.36|12219.36|12219.36|12219.36|0
1632409550000|2021-09-23 15:05:50|12219.5|12219.5|12220.72|12220.72|12220.72|12220.72|12219.5|12219.5|0
1632409560000|2021-09-23 15:06:00|12221.16|12221.16|12221.08|12221.08|12221.16|12221.16|12221.08|12221.08|0
1632409570000|2021-09-23 15:06:10|12221.32|12221.32|12221.11|12221.11|12221.32|12221.32|12221.11|12221.11|0
1632409580000|2021-09-23 15:06:20|12221.37|12221.37|12221.73|12221.73|12221.73|12221.73|12221.37|12221.37|0
1632409590000|2021-09-23 15:06:30|12220.72|12220.72|12219.37|12219.37|12220.72|12220.72|12219.37|12219.37|0
1632409620000|2021-09-23 15:07:00|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|0
1632409640000|2021-09-23 15:07:20|12219.6|12219.6|12219.48|12219.48|12219.6|12219.6|12219.48|12219.48|0
1632409650000|2021-09-23 15:07:30|12219.88|12219.88|12219.96|12219.96|12219.96|12219.96|12219.88|12219.88|0
1632409660000|2021-09-23 15:07:40|12219.7|12219.7|12219.88|12219.88|12219.88|12219.88|12219.7|12219.7|0
1632409680000|2021-09-23 15:08:00|12219.96|12219.96|12220.48|12220.48|12220.48|12220.48|12219.96|12219.96|0
1632409700000|2021-09-23 15:08:20|12220.07|12220.07|12220.07|12220.07|12220.07|12220.07|12220.07|12220.07|0
1632409710000|2021-09-23 15:08:30|12219.83|12219.83|12219.83|12219.83|12219.83|12219.83|12219.83|12219.83|0
1632409740000|2021-09-23 15:09:00|12219.56|12219.56|12219.56|12219.56|12219.56|12219.56|12219.56|12219.56|0
1632409750000|2021-09-23 15:09:10|12219.73|12219.73|12219.51|12219.51|12219.73|12219.73|12219.51|12219.51|0
1632409770000|2021-09-23 15:09:30|12219.53|12219.53|12219.53|12219.53|12219.53|12219.53|12219.53|12219.53|0
1632409790000|2021-09-23 15:09:50|12219.72|12219.72|12219.72|12219.72|12219.72|12219.72|12219.72|12219.72|0
1632409810000|2021-09-23 15:10:10|12219.93|12219.93|12219.93|12219.93|12219.93|12219.93|12219.93|12219.93|0
1632409830000|2021-09-23 15:10:30|12219.53|12219.53|12219.53|12219.53|12219.53|12219.53|12219.53|12219.53|0
1632409840000|2021-09-23 15:10:40|12219.71|12219.71|12219.7|12219.7|12219.93|12219.93|12219.7|12219.7|0
1632409850000|2021-09-23 15:10:50|12219.43|12219.43|12218.65|12218.65|12219.43|12219.43|12218.65|12218.65|0
1632409860000|2021-09-23 15:11:00|12218.86|12218.86|12219.22|12219.22|12219.22|12219.22|12218.86|12218.86|0
1632409880000|2021-09-23 15:11:20|12219.25|12219.25|12219.18|12219.18|12219.25|12219.25|12219.18|12219.18|0
1632409890000|2021-09-23 15:11:30|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|12218.18|0
1632409900000|2021-09-23 15:11:40|12218.16|12218.16|12218.25|12218.25|12218.25|12218.25|12218.12|12218.12|0
1632409910000|2021-09-23 15:11:50|12218.61|12218.61|12219.31|12219.31|12220.19|12220.19|12218.61|12218.61|0
1632409920000|2021-09-23 15:12:00|12220.32|12220.32|12222.09|12222.09|12222.09|12222.09|12220.32|12220.32|0
1632409930000|2021-09-23 15:12:10|12222.17|12222.17|12222.48|12222.48|12222.48|12222.48|12222.17|12222.17|0
1632409970000|2021-09-23 15:12:50|12223.71|12223.71|12223.47|12223.47|12223.71|12223.71|12223.47|12223.47|0
1632409980000|2021-09-23 15:13:00|12223.06|12223.06|12223.06|12223.06|12223.06|12223.06|12223.06|12223.06|0
1632409990000|2021-09-23 15:13:10|12222.89|12222.89|12221.89|12221.89|12222.89|12222.89|12221.89|12221.89|0
1632410010000|2021-09-23 15:13:30|12221.96|12221.96|12221.96|12221.96|12221.96|12221.96|12221.96|12221.96|0
1632410020000|2021-09-23 15:13:40|12221.15|12221.15|12218.56|12218.56|12221.15|12221.15|12218.2|12218.2|0
1632410030000|2021-09-23 15:13:50|12218.82|12218.82|12219.04|12219.04|12219.04|12219.04|12218.82|12218.82|0
1632410040000|2021-09-23 15:14:00|12218.93|12218.93|12218.22|12218.22|12218.93|12218.93|12217.95|12217.95|0
1632410050000|2021-09-23 15:14:10|12217.22|12217.22|12217.31|12217.31|12217.31|12217.31|12217.14|12217.14|0
1632410060000|2021-09-23 15:14:20|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|12217.07|0
1632410080000|2021-09-23 15:14:40|12216.06|12216.06|12216.06|12216.06|12216.06|12216.06|12215.83|12215.83|0
1632410090000|2021-09-23 15:14:50|12214.83|12214.83|12212.5|12212.5|12214.83|12214.83|12212.5|12212.5|0
1632410100000|2021-09-23 15:15:00|12213.5|12213.5|12212.24|12212.24|12213.6|12213.6|12212.24|12212.24|0
1632410110000|2021-09-23 15:15:10|12212.01|12212.01|12212.01|12212.01|12212.01|12212.01|12211.01|12211.01|0
1632410120000|2021-09-23 15:15:20|12211.79|12211.79|12211.01|12211.01|12212.01|12212.01|12211.01|12211.01|0
1632410130000|2021-09-23 15:15:30|12210.65|12210.65|12210.65|12210.65|12210.65|12210.65|12210.65|12210.65|0
1632410140000|2021-09-23 15:15:40|12209.65|12209.65|12208.21|12208.21|12209.65|12209.65|12208.21|12208.21|0
1632410160000|2021-09-23 15:16:00|12207.97|12207.97|12206.11|12206.11|12208.12|12208.12|12206.11|12206.11|0
1632410170000|2021-09-23 15:16:10|12207.12|12207.12|12206.49|12206.49|12207.12|12207.12|12206.3|12206.3|0
1632410180000|2021-09-23 15:16:20|12205.48|12205.48|12205.65|12205.65|12205.65|12205.65|12205.48|12205.48|0
1632410190000|2021-09-23 15:16:30|12204.65|12204.65|12202.46|12202.46|12204.69|12204.69|12202.46|12202.46|0
1632410200000|2021-09-23 15:16:40|12203.46|12203.46|12202.29|12202.29|12203.46|12203.46|12201.28|12201.28|0
1632410210000|2021-09-23 15:16:50|12202.13|12202.13|12201.72|12201.72|12202.13|12202.13|12201.72|12201.72|0
1632410220000|2021-09-23 15:17:00|12200.72|12200.72|12197.49|12197.49|12200.72|12200.72|12197.49|12197.49|0
1632410230000|2021-09-23 15:17:10|12197.34|12197.34|12197.83|12197.83|12198.34|12198.34|12197.34|12197.34|0
1632410240000|2021-09-23 15:17:20|12196.6|12196.6|12196.45|12196.45|12197.83|12197.83|12196.45|12196.45|0
1632410250000|2021-09-23 15:17:30|12196.1|12196.1|12196.1|12196.1|12196.1|12196.1|12196.1|12196.1|0
1632410260000|2021-09-23 15:17:40|12195.09|12195.09|12194.69|12194.69|12195.09|12195.09|12194.69|12194.69|0
1632410270000|2021-09-23 15:17:50|12193.68|12193.68|12192.68|12192.68|12193.68|12193.68|12192.68|12192.68|0
1632410280000|2021-09-23 15:18:00|12193.68|12193.68|12194.86|12194.86|12194.86|12194.86|12193.68|12193.68|0
1632410290000|2021-09-23 15:18:10|12194.51|12194.51|12193.5|12193.5|12194.51|12194.51|12193.5|12193.5|0
1632410300000|2021-09-23 15:18:20|12193.43|12193.43|12193.35|12193.35|12193.43|12193.43|12193.35|12193.35|0
1632410320000|2021-09-23 15:18:40|12193.46|12193.46|12193.05|12193.05|12193.46|12193.46|12192.45|12192.45|0
1632410330000|2021-09-23 15:18:50|12192.04|12192.04|12191.89|12191.89|12192.04|12192.04|12191.89|12191.89|0
1632410340000|2021-09-23 15:19:00|12190.88|12190.88|12192.13|12192.13|12193.9|12193.9|12190.88|12190.88|0
1632410350000|2021-09-23 15:19:10|12191.13|12191.13|12190.34|12190.34|12191.34|12191.34|12190.34|12190.34|0
1632410360000|2021-09-23 15:19:20|12190.15|12190.15|12190.8|12190.8|12191.15|12191.15|12190.15|12190.15|0
1632410380000|2021-09-23 15:19:40|12189.79|12189.79|12189.79|12189.79|12189.79|12189.79|12189.79|12189.79|0
1632410390000|2021-09-23 15:19:50|12189.53|12189.53|12188.52|12188.52|12189.53|12189.53|12188.52|12188.52|0
1632410400000|2021-09-23 15:20:00|12188.31|12188.31|12190.29|12190.29|12191.3|12191.3|12188.23|12188.23|0
1632410410000|2021-09-23 15:20:10|12189.29|12189.29|12189.29|12189.29|12189.29|12189.29|12189.29|12189.29|0
1632410420000|2021-09-23 15:20:20|12189.7|12189.7|12188.28|12188.28|12189.7|12189.7|12188.28|12188.28|0
1632410430000|2021-09-23 15:20:30|12188.5|12188.5|12188.5|12188.5|12188.5|12188.5|12188.5|12188.5|0
1632410440000|2021-09-23 15:20:40|12188.15|12188.15|12188.15|12188.15|12188.15|12188.15|12188.15|12188.15|0
1632410450000|2021-09-23 15:20:50|12188.32|12188.32|12189|12189|12189|12189|12188|12188|0
1632410460000|2021-09-23 15:21:00|12189.36|12189.36|12189.12|12189.12|12189.36|12189.36|12189.12|12189.12|0
1632410470000|2021-09-23 15:21:10|12188.71|12188.71|12188.71|12188.71|12188.71|12188.71|12188.71|12188.71|0
1632410480000|2021-09-23 15:21:20|12188.49|12188.49|12188.49|12188.49|12188.49|12188.49|12187.49|12187.49|0
1632410490000|2021-09-23 15:21:30|12188.57|12188.57|12188.57|12188.57|12188.57|12188.57|12187.57|12187.57|0
1632410500000|2021-09-23 15:21:40|12188.36|12188.36|12188.36|12188.36|12188.36|12188.36|12188.36|12188.36|0
1632410510000|2021-09-23 15:21:50|12187.35|12187.35|12188|12188|12188|12188|12187|12187|0
1632410520000|2021-09-23 15:22:00|12187.87|12187.87|12187.87|12187.87|12187.87|12187.87|12187.87|12187.87|0
1632410530000|2021-09-23 15:22:10|12187.7|12187.7|12186.53|12186.53|12188.54|12188.54|12186.53|12186.53|0
1632410540000|2021-09-23 15:22:20|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|12186.42|0
1632410560000|2021-09-23 15:22:40|12185.41|12185.41|12185.79|12185.79|12185.79|12185.79|12184.33|12184.33|0
1632410570000|2021-09-23 15:22:50|12185.38|12185.38|12185.38|12185.38|12185.38|12185.38|12184.38|12184.38|0
1632410580000|2021-09-23 15:23:00|12185.14|12185.14|12186.14|12186.14|12186.14|12186.14|12185.14|12185.14|0
1632410590000|2021-09-23 15:23:10|12186.16|12186.16|12186.16|12186.16|12186.16|12186.16|12186.16|12186.16|0
1632410600000|2021-09-23 15:23:20|12185.95|12185.95|12186.16|12186.16|12186.16|12186.16|12185.95|12185.95|0
1632410610000|2021-09-23 15:23:30|12187.17|12187.17|12187.17|12187.17|12187.17|12187.17|12187.17|12187.17|0
1632410620000|2021-09-23 15:23:40|12187.41|12187.41|12187.05|12187.05|12187.41|12187.41|12187.05|12187.05|0
1632410630000|2021-09-23 15:23:50|12186.05|12186.05|12186.05|12186.05|12186.05|12186.05|12186|12186|0
1632410640000|2021-09-23 15:24:00|12186.22|12186.22|12185.21|12185.21|12186.22|12186.22|12185.21|12185.21|0
1632410650000|2021-09-23 15:24:10|12185.43|12185.43|12185.43|12185.43|12185.43|12185.43|12185.43|12185.43|0
1632410660000|2021-09-23 15:24:20|12185.64|12185.64|12189.15|12189.15|12189.15|12189.15|12185.64|12185.64|0
1632410680000|2021-09-23 15:24:40|12189.42|12189.42|12190.42|12190.42|12190.42|12190.42|12189.42|12189.42|0
1632410690000|2021-09-23 15:24:50|12189.42|12189.42|12188.41|12188.41|12189.42|12189.42|12188.41|12188.41|0
1632410700000|2021-09-23 15:25:00|12189.42|12189.42|12187.97|12187.97|12189.98|12189.98|12187.97|12187.97|0
1632410710000|2021-09-23 15:25:10|12187.57|12187.57|12187.15|12187.15|12187.57|12187.57|12186.34|12186.34|0
1632410720000|2021-09-23 15:25:20|12186.15|12186.15|12188.33|12188.33|12188.33|12188.33|12186.15|12186.15|0
1632410730000|2021-09-23 15:25:30|12188.48|12188.48|12187.56|12187.56|12188.48|12188.48|12187.48|12187.48|0
1632410740000|2021-09-23 15:25:40|12187.43|12187.43|12187.56|12187.56|12187.64|12187.64|12187.43|12187.43|0
1632410750000|2021-09-23 15:25:50|12186.56|12186.56|12186.56|12186.56|12186.56|12186.56|12186.56|12186.56|0
1632410760000|2021-09-23 15:26:00|12187.56|12187.56|12189.03|12189.03|12189.03|12189.03|12187.56|12187.56|0
1632410770000|2021-09-23 15:26:10|12189.25|12189.25|12188.74|12188.74|12189.25|12189.25|12188.74|12188.74|0
1632410780000|2021-09-23 15:26:20|12187.73|12187.73|12186.63|12186.63|12187.73|12187.73|12186.63|12186.63|0
1632410790000|2021-09-23 15:26:30|12187.63|12187.63|12186.82|12186.82|12187.83|12187.83|12186.82|12186.82|0
1632410800000|2021-09-23 15:26:40|12186.65|12186.65|12187.91|12187.91|12187.91|12187.91|12186.65|12186.65|0
1632410810000|2021-09-23 15:26:50|12187.55|12187.55|12185.78|12185.78|12187.55|12187.55|12185.78|12185.78|0
1632410820000|2021-09-23 15:27:00|12184.78|12184.78|12186.14|12186.14|12186.14|12186.14|12184.78|12184.78|0
1632410830000|2021-09-23 15:27:10|12186.07|12186.07|12186.03|12186.03|12186.44|12186.44|12186.03|12186.03|0
1632410840000|2021-09-23 15:27:20|12185.03|12185.03|12184.73|12184.73|12185.03|12185.03|12184.73|12184.73|0
1632410850000|2021-09-23 15:27:30|12185.74|12185.74|12185.55|12185.55|12185.74|12185.74|12185.38|12185.38|0
1632410860000|2021-09-23 15:27:40|12185.31|12185.31|12185.31|12185.31|12185.31|12185.31|12185.31|12185.31|0
1632410870000|2021-09-23 15:27:50|12184.31|12184.31|12182.86|12182.86|12184.31|12184.31|12182.86|12182.86|0
1632410880000|2021-09-23 15:28:00|12182.51|12182.51|12181.93|12181.93|12183.3|12183.3|12181.93|12181.93|0
1632410890000|2021-09-23 15:28:10|12179.92|12179.92|12179.41|12179.41|12180.93|12180.93|12179.41|12179.41|0
1632410900000|2021-09-23 15:28:20|12179.82|12179.82|12182.66|12182.66|12182.66|12182.66|12179.65|12179.65|0
1632410910000|2021-09-23 15:28:30|12181.66|12181.66|12181.3|12181.3|12181.66|12181.66|12181.3|12181.3|0
1632410920000|2021-09-23 15:28:40|12180.3|12180.3|12180|12180|12180.3|12180.3|12180|12180|0
1632410930000|2021-09-23 15:28:50|12180.17|12180.17|12180.1|12180.1|12180.17|12180.17|12179.93|12179.93|0
1632410940000|2021-09-23 15:29:00|12179.88|12179.88|12180.42|12180.42|12180.42|12180.42|12179.71|12179.71|0
1632410950000|2021-09-23 15:29:10|12179.98|12179.98|12180.75|12180.75|12181.45|12181.45|12179.45|12179.45|0
1632410960000|2021-09-23 15:29:20|12180.58|12180.58|12180.58|12180.58|12180.58|12180.58|12180.58|12180.58|0
1632410970000|2021-09-23 15:29:30|12180.92|12180.92|12182.2|12182.2|12182.57|12182.57|12180.37|12180.37|0
1632410980000|2021-09-23 15:29:40|12182.27|12182.27|12181.55|12181.55|12182.27|12182.27|12180.92|12180.92|0
1632410990000|2021-09-23 15:29:50|12181.9|12181.9|12178.74|12178.74|12182.28|12182.28|12178.74|12178.74|0
1632467700000|2021-09-24 07:15:00|12140.77|12140.77|12140.77|12140.77|12141.2|12141.2|12140.77|12140.77|0
1632467710000|2021-09-24 07:15:10|12142|12142|12142|12142|12142|12142|12142|12142|0
1632467720000|2021-09-24 07:15:20|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|0
1632467740000|2021-09-24 07:15:40|12142.96|12142.96|12142.14|12142.14|12143.37|12143.37|12142.14|12142.14|0
1632467750000|2021-09-24 07:15:50|12141.73|12141.73|12136.58|12136.58|12141.73|12141.73|12136.58|12136.58|0
1632467760000|2021-09-24 07:16:00|12136.23|12136.23|12137.7|12137.7|12137.7|12137.7|12135.69|12135.69|0
1632467770000|2021-09-24 07:16:10|12138.05|12138.05|12138.21|12138.21|12138.21|12138.21|12138.05|12138.05|0
1632467780000|2021-09-24 07:16:20|12135.75|12135.75|12135.75|12135.75|12135.75|12135.75|12135.75|12135.75|0
1632467810000|2021-09-24 07:16:50|12135.62|12135.62|12135.62|12135.62|12135.62|12135.62|12135.62|12135.62|0
1632467840000|2021-09-24 07:17:20|12133.16|12133.16|12134.39|12134.39|12134.39|12134.39|12133.16|12133.16|0
1632467860000|2021-09-24 07:17:40|12133.57|12133.57|12133.57|12133.57|12133.57|12133.57|12133.57|12133.57|0
1632467870000|2021-09-24 07:17:50|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|0
1632467880000|2021-09-24 07:18:00|12135.07|12135.07|12135.31|12135.31|12135.31|12135.31|12135.07|12135.07|0
1632467890000|2021-09-24 07:18:10|12135.82|12135.82|12135.11|12135.11|12135.82|12135.82|12135.11|12135.11|0
1632467920000|2021-09-24 07:18:40|12135.62|12135.62|12134.97|12134.97|12135.62|12135.62|12134.97|12134.97|0
1632467930000|2021-09-24 07:18:50|12134.29|12134.29|12134.29|12134.29|12134.29|12134.29|12134.29|12134.29|0
1632467940000|2021-09-24 07:19:00|12134.53|12134.53|12134.53|12134.53|12134.53|12134.53|12134.53|12134.53|0
1632467950000|2021-09-24 07:19:10|12134.19|12134.19|12137.66|12137.66|12137.66|12137.66|12134.19|12134.19|0
1632467960000|2021-09-24 07:19:20|12138.88|12138.88|12138.88|12138.88|12138.88|12138.88|12138.88|12138.88|0
1632467970000|2021-09-24 07:19:30|12139.7|12139.7|12138.88|12138.88|12139.7|12139.7|12138.48|12138.48|0
1632467980000|2021-09-24 07:19:40|12138.07|12138.07|12138.07|12138.07|12138.07|12138.07|12138.07|12138.07|0
1632467990000|2021-09-24 07:19:50|12138.28|12138.28|12138.07|12138.07|12138.28|12138.28|12138.07|12138.07|0
1632468000000|2021-09-24 07:20:00|12137.25|12137.25|12137.25|12137.25|12137.25|12137.25|12137.25|12137.25|0
1632468030000|2021-09-24 07:20:30|12138.07|12138.07|12137.66|12137.66|12138.07|12138.07|12137.66|12137.66|0
1632468040000|2021-09-24 07:20:40|12138.72|12138.72|12138.72|12138.72|12138.72|12138.72|12138.72|12138.72|0
1632468050000|2021-09-24 07:20:50|12138.31|12138.31|12133.74|12133.74|12138.31|12138.31|12133.74|12133.74|0
1632468060000|2021-09-24 07:21:00|12132.22|12132.22|12129.96|12129.96|12132.22|12132.22|12129.96|12129.96|0
1632468070000|2021-09-24 07:21:10|12130.37|12130.37|12130.37|12130.37|12130.37|12130.37|12130.37|12130.37|0
1632468080000|2021-09-24 07:21:20|12129.14|12129.14|12129.14|12129.14|12129.14|12129.14|12129.14|12129.14|0
1632468110000|2021-09-24 07:21:50|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|0
1632468130000|2021-09-24 07:22:10|12129.05|12129.05|12128.64|12128.64|12129.05|12129.05|12128.64|12128.64|0
1632468150000|2021-09-24 07:22:30|12127.63|12127.63|12127.63|12127.63|12127.63|12127.63|12127.63|12127.63|0
1632468170000|2021-09-24 07:22:50|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|0
1632468180000|2021-09-24 07:23:00|12122.22|12122.22|12120.56|12120.56|12122.22|12122.22|12120.56|12120.56|0
1632468190000|2021-09-24 07:23:10|12120.41|12120.41|12120.41|12120.41|12120.41|12120.41|12120.41|12120.41|0
1632468200000|2021-09-24 07:23:20|12119.7|12119.7|12118.37|12118.37|12119.7|12119.7|12118.37|12118.37|0
1632468210000|2021-09-24 07:23:30|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|0
1632468220000|2021-09-24 07:23:40|12116.8|12116.8|12111.75|12111.75|12116.8|12116.8|12111.75|12111.75|0
1632468230000|2021-09-24 07:23:50|12112.09|12112.09|12111.68|12111.68|12112.09|12112.09|12111.68|12111.68|0
1632468240000|2021-09-24 07:24:00|12111.04|12111.04|12111.49|12111.49|12111.86|12111.86|12111.04|12111.04|0
1632468250000|2021-09-24 07:24:10|12112.49|12112.49|12111.49|12111.49|12112.49|12112.49|12111.49|12111.49|0
1632468260000|2021-09-24 07:24:20|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|0
1632468270000|2021-09-24 07:24:30|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|0
1632468280000|2021-09-24 07:24:40|12109.79|12109.79|12109.79|12109.79|12109.79|12109.79|12109.79|12109.79|0
1632468290000|2021-09-24 07:24:50|12110.61|12110.61|12110.61|12110.61|12110.61|12110.61|12110.61|12110.61|0
1632468300000|2021-09-24 07:25:00|12111.84|12111.84|12112.11|12112.11|12112.11|12112.11|12111.84|12111.84|0
1632468310000|2021-09-24 07:25:10|12112.43|12112.43|12110.2|12110.2|12112.43|12112.43|12110.2|12110.2|0
1632468320000|2021-09-24 07:25:20|12110.42|12110.42|12109.33|12109.33|12110.63|12110.63|12109.33|12109.33|0
1632468330000|2021-09-24 07:25:30|12108.92|12108.92|12107.69|12107.69|12108.92|12108.92|12107.69|12107.69|0
1632468340000|2021-09-24 07:25:40|12106.33|12106.33|12106.33|12106.33|12106.33|12106.33|12106.33|12106.33|0
1632468360000|2021-09-24 07:26:00|12107.34|12107.34|12107.69|12107.69|12107.69|12107.69|12107.34|12107.34|0
1632468370000|2021-09-24 07:26:10|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|0
1632468380000|2021-09-24 07:26:20|12109.41|12109.41|12110.41|12110.41|12110.41|12110.41|12109.41|12109.41|0
1632468410000|2021-09-24 07:26:50|12110.75|12110.75|12111.76|12111.76|12111.76|12111.76|12110.75|12110.75|0
1632468420000|2021-09-24 07:27:00|12111.93|12111.93|12111.93|12111.93|12111.93|12111.93|12111.93|12111.93|0
1632468430000|2021-09-24 07:27:10|12109.92|12109.92|12109.92|12109.92|12109.92|12109.92|12109.92|12109.92|0
1632468440000|2021-09-24 07:27:20|12110.24|12110.24|12110.24|12110.24|12110.24|12110.24|12110.24|12110.24|0
1632468460000|2021-09-24 07:27:40|12109.83|12109.83|12109.83|12109.83|12109.83|12109.83|12109.83|12109.83|0
1632468470000|2021-09-24 07:27:50|12108.82|12108.82|12108.59|12108.59|12108.82|12108.82|12108.59|12108.59|0
1632468480000|2021-09-24 07:28:00|12108.07|12108.07|12107.2|12107.2|12108.07|12108.07|12107.2|12107.2|0
1632468490000|2021-09-24 07:28:10|12106.77|12106.77|12106.61|12106.61|12106.77|12106.77|12106.53|12106.53|0
1632468500000|2021-09-24 07:28:20|12107.04|12107.04|12107.04|12107.04|12107.04|12107.04|12107.04|12107.04|0
1632468530000|2021-09-24 07:28:50|12106.63|12106.63|12107.86|12107.86|12107.86|12107.86|12106.63|12106.63|0
1632468540000|2021-09-24 07:29:00|12106.79|12106.79|12106.09|12106.09|12106.79|12106.79|12106.09|12106.09|0
1632468550000|2021-09-24 07:29:10|12105.08|12105.08|12105.08|12105.08|12105.08|12105.08|12105.08|12105.08|0
1632468560000|2021-09-24 07:29:20|12103.67|12103.67|12103.15|12103.15|12103.88|12103.88|12103.15|12103.15|0
1632468580000|2021-09-24 07:29:40|12102.34|12102.34|12103.34|12103.34|12103.34|12103.34|12102.34|12102.34|0
1632468590000|2021-09-24 07:29:50|12103.19|12103.19|12103.19|12103.19|12103.19|12103.19|12103.19|12103.19|0
1632468600000|2021-09-24 07:30:00|12102.78|12102.78|12099.64|12099.64|12102.78|12102.78|12099.64|12099.64|0
1632468620000|2021-09-24 07:30:20|12099.28|12099.28|12093.41|12093.41|12099.28|12099.28|12093.41|12093.41|0
1632468630000|2021-09-24 07:30:30|12093.17|12093.17|12093.57|12093.57|12093.57|12093.57|12093.17|12093.17|0
1632468640000|2021-09-24 07:30:40|12093.93|12093.93|12094.41|12094.41|12094.41|12094.41|12093.93|12093.93|0
1632468650000|2021-09-24 07:30:50|12094.63|12094.63|12094.63|12094.63|12094.63|12094.63|12094.63|12094.63|0
1632468660000|2021-09-24 07:31:00|12094.19|12094.19|12094.76|12094.76|12095.58|12095.58|12093.75|12093.75|0
1632468670000|2021-09-24 07:31:10|12094.32|12094.32|12094.76|12094.76|12094.76|12094.76|12094.32|12094.32|0
1632468680000|2021-09-24 07:31:20|12094.93|12094.93|12094.93|12094.93|12094.93|12094.93|12094.93|12094.93|0
1632468690000|2021-09-24 07:31:30|12096.16|12096.16|12094.88|12094.88|12096.16|12096.16|12094.88|12094.88|0
1632468700000|2021-09-24 07:31:40|12095.04|12095.04|12094.04|12094.04|12095.04|12095.04|12094.04|12094.04|0
1632468710000|2021-09-24 07:31:50|12094.39|12094.39|12097.22|12097.22|12097.63|12097.63|12094.39|12094.39|0
1632468720000|2021-09-24 07:32:00|12096.21|12096.21|12095.7|12095.7|12096.21|12096.21|12095.7|12095.7|0
1632468730000|2021-09-24 07:32:10|12092.69|12092.69|12090.2|12090.2|12093.69|12093.69|12086.51|12086.51|0
1632468750000|2021-09-24 07:32:30|12089.79|12089.79|12090.13|12090.13|12090.13|12090.13|12089.79|12089.79|0
1632468760000|2021-09-24 07:32:40|12089.77|12089.77|12089.77|12089.77|12089.77|12089.77|12089.77|12089.77|0
1632468780000|2021-09-24 07:33:00|12086.76|12086.76|12087|12087|12087|12087|12086.76|12086.76|0
1632468790000|2021-09-24 07:33:10|12086.59|12086.59|12086.59|12086.59|12086.59|12086.59|12086.59|12086.59|0
1632468820000|2021-09-24 07:33:40|12084.13|12084.13|12082.78|12082.78|12084.13|12084.13|12082.78|12082.78|0
1632468830000|2021-09-24 07:33:50|12083.78|12083.78|12083.99|12083.99|12083.99|12083.99|12083.78|12083.78|0
1632468840000|2021-09-24 07:34:00|12084.69|12084.69|12084.69|12084.69|12084.69|12084.69|12084.69|12084.69|0
1632468860000|2021-09-24 07:34:20|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|12082.69|0
1632468870000|2021-09-24 07:34:30|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|0
1632468880000|2021-09-24 07:34:40|12083.91|12083.91|12084.32|12084.32|12084.32|12084.32|12083.91|12083.91|0
1632468890000|2021-09-24 07:34:50|12085.35|12085.35|12085.35|12085.35|12085.35|12085.35|12085.35|12085.35|0
1632468900000|2021-09-24 07:35:00|12084.99|12084.99|12086.36|12086.36|12086.36|12086.36|12084.06|12084.06|0
1632468910000|2021-09-24 07:35:10|12087.59|12087.59|12088.22|12088.22|12088.22|12088.22|12087.59|12087.59|0
1632468920000|2021-09-24 07:35:20|12087.81|12087.81|12088.81|12088.81|12088.81|12088.81|12087.81|12087.81|0
1632468930000|2021-09-24 07:35:30|12088.73|12088.73|12088.73|12088.73|12088.73|12088.73|12088.73|12088.73|0
1632468940000|2021-09-24 07:35:40|12087.5|12087.5|12087.5|12087.5|12087.5|12087.5|12087.5|12087.5|0
1632468950000|2021-09-24 07:35:50|12087.77|12087.77|12087.77|12087.77|12087.77|12087.77|12087.77|12087.77|0
1632468960000|2021-09-24 07:36:00|12087.06|12087.06|12084.32|12084.32|12087.06|12087.06|12084.15|12084.15|0
1632468970000|2021-09-24 07:36:10|12083.1|12083.1|12083.1|12083.1|12083.1|12083.1|12083.1|12083.1|0
1632468980000|2021-09-24 07:36:20|12082.83|12082.83|12082.83|12082.83|12082.83|12082.83|12082.83|12082.83|0
1632469010000|2021-09-24 07:36:50|12081.6|12081.6|12082.02|12082.02|12082.23|12082.23|12080.59|12080.59|0
1632469020000|2021-09-24 07:37:00|12081.54|12081.54|12081.37|12081.37|12081.89|12081.89|12081.37|12081.37|0
1632469040000|2021-09-24 07:37:20|12082.18|12082.18|12084.01|12084.01|12084.41|12084.41|12082.18|12082.18|0
1632469080000|2021-09-24 07:38:00|12084.36|12084.36|12086.14|12086.14|12086.14|12086.14|12084.36|12084.36|0
1632469090000|2021-09-24 07:38:10|12089.15|12089.15|12090.62|12090.62|12090.62|12090.62|12089.15|12089.15|0
1632469100000|2021-09-24 07:38:20|12091.44|12091.44|12091.44|12091.44|12091.44|12091.44|12091.44|12091.44|0
1632469120000|2021-09-24 07:38:40|12091.79|12091.79|12090.76|12090.76|12091.79|12091.79|12090.76|12090.76|0
1632469140000|2021-09-24 07:39:00|12089.75|12089.75|12089.75|12089.75|12089.75|12089.75|12089.75|12089.75|0
1632469150000|2021-09-24 07:39:10|12086.07|12086.07|12088.26|12088.26|12088.53|12088.53|12086.07|12086.07|0
1632469160000|2021-09-24 07:39:20|12087.83|12087.83|12087.83|12087.83|12087.83|12087.83|12087.83|12087.83|0
1632469170000|2021-09-24 07:39:30|12088.83|12088.83|12088.83|12088.83|12088.83|12088.83|12088.83|12088.83|0
1632469180000|2021-09-24 07:39:40|12089.05|12089.05|12089.05|12089.05|12089.05|12089.05|12089.05|12089.05|0
1632469200000|2021-09-24 07:40:00|12088.05|12088.05|12087.83|12087.83|12088.05|12088.05|12087.66|12087.66|0
1632469240000|2021-09-24 07:40:40|12088.14|12088.14|12088.41|12088.41|12088.41|12088.41|12088.07|12088.07|0
1632469250000|2021-09-24 07:40:50|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|12086.4|0
1632469260000|2021-09-24 07:41:00|12083.94|12083.94|12083.94|12083.94|12083.94|12083.94|12083.94|12083.94|0
1632469270000|2021-09-24 07:41:10|12082.31|12082.31|12083.07|12083.07|12083.07|12083.07|12082.31|12082.31|0
1632469280000|2021-09-24 07:41:20|12085.08|12085.08|12085.08|12085.08|12085.08|12085.08|12085.08|12085.08|0
1632469300000|2021-09-24 07:41:40|12084.81|12084.81|12084.81|12084.81|12084.81|12084.81|12084.81|12084.81|0
1632469310000|2021-09-24 07:41:50|12085.03|12085.03|12086.04|12086.04|12086.04|12086.04|12084.81|12084.81|0
1632469320000|2021-09-24 07:42:00|12087.05|12087.05|12087.05|12087.05|12087.05|12087.05|12087.05|12087.05|0
1632469350000|2021-09-24 07:42:30|12088.05|12088.05|12087.88|12087.88|12088.05|12088.05|12087.88|12087.88|0
1632469360000|2021-09-24 07:42:40|12088.23|12088.23|12088.23|12088.23|12088.23|12088.23|12088.23|12088.23|0
1632469380000|2021-09-24 07:43:00|12088.67|12088.67|12093.32|12093.32|12093.73|12093.73|12088.67|12088.67|0
1632469390000|2021-09-24 07:43:10|12091.31|12091.31|12090.9|12090.9|12091.31|12091.31|12090.9|12090.9|0
1632469410000|2021-09-24 07:43:30|12090.66|12090.66|12089.85|12089.85|12090.66|12090.66|12089.85|12089.85|0
1632469420000|2021-09-24 07:43:40|12090.02|12090.02|12089.85|12089.85|12090.02|12090.02|12089.85|12089.85|0
1632469430000|2021-09-24 07:43:50|12090.02|12090.02|12090.02|12090.02|12090.02|12090.02|12090.02|12090.02|0
1632469440000|2021-09-24 07:44:00|12091.25|12091.25|12091.51|12091.51|12091.51|12091.51|12091.25|12091.25|0
1632469460000|2021-09-24 07:44:20|12092.52|12092.52|12094.63|12094.63|12094.63|12094.63|12092.52|12092.52|0
1632469470000|2021-09-24 07:44:30|12093.56|12093.56|12093.56|12093.56|12093.56|12093.56|12093.56|12093.56|0
1632469480000|2021-09-24 07:44:40|12094.08|12094.08|12094.08|12094.08|12094.08|12094.08|12094.08|12094.08|0
1632469500000|2021-09-24 07:45:00|12093.67|12093.67|12093.67|12093.67|12093.67|12093.67|12093.67|12093.67|0
1632469510000|2021-09-24 07:45:10|12094.38|12094.38|12094.6|12094.6|12094.6|12094.6|12094.38|12094.38|0
1632469540000|2021-09-24 07:45:40|12095.6|12095.6|12094.6|12094.6|12095.6|12095.6|12094.6|12094.6|0
1632469550000|2021-09-24 07:45:50|12095.6|12095.6|12095.87|12095.87|12095.87|12095.87|12095.6|12095.6|0
1632469560000|2021-09-24 07:46:00|12095.63|12095.63|12095.63|12095.63|12095.63|12095.63|12095.63|12095.63|0
1632469570000|2021-09-24 07:46:10|12095.85|12095.85|12098.09|12098.09|12098.31|12098.31|12095.85|12095.85|0
1632469580000|2021-09-24 07:46:20|12097.03|12097.03|12097.03|12097.03|12097.03|12097.03|12097.03|12097.03|0
1632469590000|2021-09-24 07:46:30|12096.86|12096.86|12096.86|12096.86|12096.86|12096.86|12096.86|12096.86|0
1632469620000|2021-09-24 07:47:00|12095.85|12095.85|12094.05|12094.05|12095.85|12095.85|12094.05|12094.05|0
1632469630000|2021-09-24 07:47:10|12093.7|12093.7|12093.7|12093.7|12093.7|12093.7|12093.7|12093.7|0
1632469640000|2021-09-24 07:47:20|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|0
1632469650000|2021-09-24 07:47:30|12094.45|12094.45|12094.86|12094.86|12094.86|12094.86|12094.45|12094.45|0
1632469680000|2021-09-24 07:48:00|12093.86|12093.86|12091.62|12091.62|12093.86|12093.86|12091.62|12091.62|0
1632469690000|2021-09-24 07:48:10|12091.27|12091.27|12090.84|12090.84|12091.27|12091.27|12090.84|12090.84|0
1632469700000|2021-09-24 07:48:20|12090.5|12090.5|12090.5|12090.5|12090.5|12090.5|12090.5|12090.5|0
1632469710000|2021-09-24 07:48:30|12088.04|12088.04|12086.81|12086.81|12088.04|12088.04|12086.81|12086.81|0
1632469720000|2021-09-24 07:48:40|12086.45|12086.45|12086.45|12086.45|12086.45|12086.45|12086.45|12086.45|0
1632469730000|2021-09-24 07:48:50|12085.45|12085.45|12086.21|12086.21|12086.21|12086.21|12085.45|12085.45|0
1632469740000|2021-09-24 07:49:00|12088.22|12088.22|12088.7|12088.7|12088.7|12088.7|12088.22|12088.22|0
1632469750000|2021-09-24 07:49:10|12088.62|12088.62|12088.79|12088.79|12088.79|12088.79|12088.62|12088.62|0
1632469760000|2021-09-24 07:49:20|12088.62|12088.62|12089.27|12089.27|12089.27|12089.27|12088.62|12088.62|0
1632469770000|2021-09-24 07:49:30|12088.86|12088.86|12089.27|12089.27|12089.27|12089.27|12088.86|12088.86|0
1632469800000|2021-09-24 07:50:00|12090.5|12090.5|12090.91|12090.91|12090.91|12090.91|12089.68|12089.68|0
1632469810000|2021-09-24 07:50:10|12089.5|12089.5|12088.14|12088.14|12089.5|12089.5|12088.14|12088.14|0
1632469820000|2021-09-24 07:50:20|12087.78|12087.78|12085.45|12085.45|12087.78|12087.78|12085.45|12085.45|0
1632469850000|2021-09-24 07:50:50|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|0
1632469870000|2021-09-24 07:51:10|12085.06|12085.06|12084.07|12084.07|12085.06|12085.06|12084.07|12084.07|0
1632469880000|2021-09-24 07:51:20|12081.62|12081.62|12082.02|12082.02|12082.02|12082.02|12081.62|12081.62|0
1632469890000|2021-09-24 07:51:30|12083.9|12083.9|12079.86|12079.86|12083.9|12083.9|12079.86|12079.86|0
1632469900000|2021-09-24 07:51:40|12079.49|12079.49|12080.81|12080.81|12080.99|12080.99|12079.49|12079.49|0
1632469910000|2021-09-24 07:51:50|12080.98|12080.98|12080.98|12080.98|12080.98|12080.98|12080.98|12080.98|0
1632469920000|2021-09-24 07:52:00|12080.57|12080.57|12081.23|12081.23|12081.23|12081.23|12080.1|12080.1|0
1632469930000|2021-09-24 07:52:10|12081.4|12081.4|12081.65|12081.65|12081.65|12081.65|12081.25|12081.25|0
1632469950000|2021-09-24 07:52:30|12081.12|12081.12|12080.85|12080.85|12081.12|12081.12|12080.85|12080.85|0
1632469960000|2021-09-24 07:52:40|12082.08|12082.08|12081.08|12081.08|12082.08|12082.08|12081.08|12081.08|0
1632469970000|2021-09-24 07:52:50|12081.3|12081.3|12081.3|12081.3|12081.3|12081.3|12081.3|12081.3|0
1632469980000|2021-09-24 07:53:00|12080.89|12080.89|12080.89|12080.89|12080.89|12080.89|12080.89|12080.89|0
1632469990000|2021-09-24 07:53:10|12080.32|12080.32|12079.84|12079.84|12080.32|12080.32|12079.84|12079.84|0
1632470000000|2021-09-24 07:53:20|12078.84|12078.84|12078.84|12078.84|12078.84|12078.84|12078.84|12078.84|0
1632470020000|2021-09-24 07:53:40|12079.55|12079.55|12079.55|12079.55|12079.55|12079.55|12079.55|12079.55|0
1632470050000|2021-09-24 07:54:10|12079.24|12079.24|12080.24|12080.24|12080.24|12080.24|12079.24|12079.24|0
1632470060000|2021-09-24 07:54:20|12080.46|12080.46|12080.46|12080.46|12080.46|12080.46|12080.46|12080.46|0
1632470070000|2021-09-24 07:54:30|12080.8|12080.8|12081.39|12081.39|12081.39|12081.39|12080.39|12080.39|0
1632470080000|2021-09-24 07:54:40|12081.2|12081.2|12081.2|12081.2|12081.2|12081.2|12081.2|12081.2|0
1632470100000|2021-09-24 07:55:00|12081.61|12081.61|12079.63|12079.63|12082.02|12082.02|12079.63|12079.63|0
1632470110000|2021-09-24 07:55:10|12079.39|12079.39|12079.39|12079.39|12079.39|12079.39|12079.39|12079.39|0
1632470120000|2021-09-24 07:55:20|12078.98|12078.98|12078.57|12078.57|12078.98|12078.98|12078.57|12078.57|0
1632470130000|2021-09-24 07:55:30|12077.57|12077.57|12073.75|12073.75|12077.57|12077.57|12073.75|12073.75|0
1632470150000|2021-09-24 07:55:50|12073.37|12073.37|12073.37|12073.37|12073.37|12073.37|12073.37|12073.37|0
1632470160000|2021-09-24 07:56:00|12074.6|12074.6|12076.65|12076.65|12077.06|12077.06|12074.6|12074.6|0
1632470170000|2021-09-24 07:56:10|12075.65|12075.65|12075.65|12075.65|12075.65|12075.65|12075.65|12075.65|0
1632470190000|2021-09-24 07:56:30|12075.89|12075.89|12075.89|12075.89|12075.89|12075.89|12075.89|12075.89|0
1632470210000|2021-09-24 07:56:50|12075.73|12075.73|12075.73|12075.73|12075.73|12075.73|12075.73|12075.73|0
1632470220000|2021-09-24 07:57:00|12074.5|12074.5|12074.17|12074.17|12074.5|12074.5|12074.17|12074.17|0
1632470230000|2021-09-24 07:57:10|12074|12074|12074|12074|12074|12074|12074|12074|0
1632470240000|2021-09-24 07:57:20|12072.77|12072.77|12070.24|12070.24|12072.77|12072.77|12070.24|12070.24|0
1632470250000|2021-09-24 07:57:30|12069.88|12069.88|12066.35|12066.35|12069.88|12069.88|12066.35|12066.35|0
1632470260000|2021-09-24 07:57:40|12064.31|12064.31|12064.31|12064.31|12064.31|12064.31|12064.31|12064.31|0
1632470270000|2021-09-24 07:57:50|12065.31|12065.31|12063.57|12063.57|12065.31|12065.31|12063.57|12063.57|0
1632470280000|2021-09-24 07:58:00|12063.59|12063.59|12063.59|12063.59|12063.59|12063.59|12063.59|12063.59|0
1632470290000|2021-09-24 07:58:10|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|0
1632470300000|2021-09-24 07:58:20|12063.38|12063.38|12058.52|12058.52|12063.38|12063.38|12058.52|12058.52|0
1632470310000|2021-09-24 07:58:30|12058.69|12058.69|12058.47|12058.47|12058.69|12058.69|12058.47|12058.47|0
1632470330000|2021-09-24 07:58:50|12057.25|12057.25|12056.41|12056.41|12057.25|12057.25|12056.41|12056.41|0
1632470340000|2021-09-24 07:59:00|12056.43|12056.43|12056.43|12056.43|12056.43|12056.43|12056.43|12056.43|0
1632470350000|2021-09-24 07:59:10|12056.05|12056.05|12056.05|12056.05|12056.05|12056.05|12056.05|12056.05|0
1632470380000|2021-09-24 07:59:40|12055.64|12055.64|12055.64|12055.64|12055.64|12055.64|12055.64|12055.64|0
1632470390000|2021-09-24 07:59:50|12055.53|12055.53|12055.53|12055.53|12055.53|12055.53|12055.53|12055.53|0
1632470400000|2021-09-24 08:00:00|12055.32|12055.32|12056.41|12056.41|12056.56|12056.56|12055.32|12055.32|0
1632470410000|2021-09-24 08:00:10|12056.77|12056.77|12056.55|12056.55|12056.77|12056.77|12056.55|12056.55|0
1632470420000|2021-09-24 08:00:20|12056.72|12056.72|12055.36|12055.36|12056.72|12056.72|12055.36|12055.36|0
1632470450000|2021-09-24 08:00:50|12054.54|12054.54|12053.1|12053.1|12054.54|12054.54|12053.1|12053.1|0
1632470460000|2021-09-24 08:01:00|12052.58|12052.58|12052.58|12052.58|12052.58|12052.58|12052.58|12052.58|0
1632470480000|2021-09-24 08:01:20|12053.58|12053.58|12053.94|12053.94|12055|12055|12053.58|12053.58|0
1632470490000|2021-09-24 08:01:30|12053.42|12053.42|12053.42|12053.42|12053.42|12053.42|12053.42|12053.42|0
1632470500000|2021-09-24 08:01:40|12053.59|12053.59|12053.23|12053.23|12053.59|12053.59|12053.23|12053.23|0
1632470530000|2021-09-24 08:02:10|12053.47|12053.47|12053.47|12053.47|12053.47|12053.47|12053.47|12053.47|0
1632470540000|2021-09-24 08:02:20|12054.18|12054.18|12054.45|12054.45|12054.45|12054.45|12054.18|12054.18|0
1632470550000|2021-09-24 08:02:30|12054.39|12054.39|12054.45|12054.45|12054.45|12054.45|12054.39|12054.39|0
1632470560000|2021-09-24 08:02:40|12054.23|12054.23|12054.23|12054.23|12054.23|12054.23|12054.23|12054.23|0
1632470580000|2021-09-24 08:03:00|12054.38|12054.38|12054.38|12054.38|12054.38|12054.38|12054.38|12054.38|0
1632470590000|2021-09-24 08:03:10|12054.75|12054.75|12054.54|12054.54|12054.95|12054.95|12054.14|12054.14|0
1632470600000|2021-09-24 08:03:20|12054.76|12054.76|12054.76|12054.76|12054.76|12054.76|12054.76|12054.76|0
1632470620000|2021-09-24 08:03:40|12054.98|12054.98|12054.98|12054.98|12054.98|12054.98|12054.98|12054.98|0
1632470630000|2021-09-24 08:03:50|12055.32|12055.32|12057.74|12057.74|12057.74|12057.74|12055.32|12055.32|0
1632470640000|2021-09-24 08:04:00|12057.95|12057.95|12058.95|12058.95|12058.95|12058.95|12057.95|12057.95|0
1632470650000|2021-09-24 08:04:10|12058.73|12058.73|12058.11|12058.11|12058.73|12058.73|12058.11|12058.11|0
1632470660000|2021-09-24 08:04:20|12058.82|12058.82|12059.23|12059.23|12059.23|12059.23|12058.82|12058.82|0
1632470670000|2021-09-24 08:04:30|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|0
1632470680000|2021-09-24 08:04:40|12058.57|12058.57|12059.08|12059.08|12059.6|12059.6|12058.57|12058.57|0
1632470700000|2021-09-24 08:05:00|12058.08|12058.08|12055.26|12055.26|12058.08|12058.08|12055.26|12055.26|0
1632470710000|2021-09-24 08:05:10|12055.02|12055.02|12053.69|12053.69|12055.02|12055.02|12053.69|12053.69|0
1632470720000|2021-09-24 08:05:20|12053.28|12053.28|12053.28|12053.28|12053.28|12053.28|12053.28|12053.28|0
1632470750000|2021-09-24 08:05:50|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|0
1632470760000|2021-09-24 08:06:00|12052.43|12052.43|12052.41|12052.41|12052.43|12052.43|12052.19|12052.19|0
1632470770000|2021-09-24 08:06:10|12052.81|12052.81|12051.81|12051.81|12052.81|12052.81|12051.81|12051.81|0
1632470780000|2021-09-24 08:06:20|12052.22|12052.22|12051.81|12051.81|12052.22|12052.22|12051.81|12051.81|0
1632470790000|2021-09-24 08:06:30|12051.59|12051.59|12050.59|12050.59|12051.59|12051.59|12050.59|12050.59|0
1632470800000|2021-09-24 08:06:40|12049.58|12049.58|12049.85|12049.85|12049.85|12049.85|12048.77|12048.77|0
1632470810000|2021-09-24 08:06:50|12051.08|12051.08|12051.08|12051.08|12051.08|12051.08|12051.08|12051.08|0
1632470820000|2021-09-24 08:07:00|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|0
1632470830000|2021-09-24 08:07:10|12052.49|12052.49|12052.49|12052.49|12052.49|12052.49|12052.49|12052.49|0
1632470850000|2021-09-24 08:07:30|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|0
1632470870000|2021-09-24 08:07:50|12050.81|12050.81|12052.33|12052.33|12052.33|12052.33|12050.81|12050.81|0
1632470880000|2021-09-24 08:08:00|12052.12|12052.12|12051.45|12051.45|12052.12|12052.12|12051.45|12051.45|0
1632470890000|2021-09-24 08:08:10|12051.86|12051.86|12051.86|12051.86|12051.86|12051.86|12051.86|12051.86|0
1632470900000|2021-09-24 08:08:20|12050.85|12050.85|12049.73|12049.73|12050.85|12050.85|12049.73|12049.73|0
1632470910000|2021-09-24 08:08:30|12050.14|12050.14|12050.14|12050.14|12050.14|12050.14|12050.14|12050.14|0
1632470930000|2021-09-24 08:08:50|12050.55|12050.55|12050.37|12050.37|12050.55|12050.55|12050.37|12050.37|0
1632470950000|2021-09-24 08:09:10|12050.72|12050.72|12050.72|12050.72|12050.72|12050.72|12050.72|12050.72|0
1632470960000|2021-09-24 08:09:20|12051.08|12051.08|12050.07|12050.07|12051.08|12051.08|12050.07|12050.07|0
1632470970000|2021-09-24 08:09:30|12049.88|12049.88|12049.88|12049.88|12049.88|12049.88|12049.88|12049.88|0
1632470980000|2021-09-24 08:09:40|12051.11|12051.11|12050.71|12050.71|12051.11|12051.11|12050.71|12050.71|0
1632470990000|2021-09-24 08:09:50|12050.95|12050.95|12050.95|12050.95|12050.95|12050.95|12050.95|12050.95|0
1632471000000|2021-09-24 08:10:00|12050.78|12050.78|12050.78|12050.78|12050.78|12050.78|12050.78|12050.78|0
1632471010000|2021-09-24 08:10:10|12050.7|12050.7|12049.45|12049.45|12050.7|12050.7|12049.45|12049.45|0
1632471020000|2021-09-24 08:10:20|12050.27|12050.27|12049.86|12049.86|12050.27|12050.27|12049.86|12049.86|0
1632471030000|2021-09-24 08:10:30|12049.68|12049.68|12050.91|12050.91|12050.91|12050.91|12049.68|12049.68|0
1632471040000|2021-09-24 08:10:40|12050.68|12050.68|12050.68|12050.68|12050.68|12050.68|12050.68|12050.68|0
1632471060000|2021-09-24 08:11:00|12050.89|12050.89|12055.78|12055.78|12055.78|12055.78|12050.89|12050.89|0
1632471070000|2021-09-24 08:11:10|12055.8|12055.8|12055.8|12055.8|12055.8|12055.8|12055.8|12055.8|0
1632471090000|2021-09-24 08:11:30|12055.98|12055.98|12055.98|12055.98|12055.98|12055.98|12055.98|12055.98|0
1632471100000|2021-09-24 08:11:40|12056.99|12056.99|12056.99|12056.99|12056.99|12056.99|12056.99|12056.99|0
1632471110000|2021-09-24 08:11:50|12056.75|12056.75|12056.77|12056.77|12056.77|12056.77|12056.75|12056.75|0
1632471120000|2021-09-24 08:12:00|12057.58|12057.58|12057.6|12057.6|12057.6|12057.6|12057.17|12057.17|0
1632471130000|2021-09-24 08:12:10|12057.43|12057.43|12057.6|12057.6|12057.6|12057.6|12057.43|12057.43|0
1632471150000|2021-09-24 08:12:30|12057.96|12057.96|12057.96|12057.96|12057.96|12057.96|12057.96|12057.96|0
1632471160000|2021-09-24 08:12:40|12058.37|12058.37|12058.72|12058.72|12058.72|12058.72|12058.37|12058.37|0
1632471170000|2021-09-24 08:12:50|12059.73|12059.73|12057.68|12057.68|12059.73|12059.73|12057.68|12057.68|0
1632471180000|2021-09-24 08:13:00|12057.51|12057.51|12057.51|12057.51|12057.51|12057.51|12057.51|12057.51|0
1632471190000|2021-09-24 08:13:10|12057.86|12057.86|12055.63|12055.63|12057.86|12057.86|12055.63|12055.63|0
1632471200000|2021-09-24 08:13:20|12055.41|12055.41|12054.7|12054.7|12055.41|12055.41|12054.7|12054.7|0
1632471210000|2021-09-24 08:13:30|12055.57|12055.57|12055.44|12055.44|12055.57|12055.57|12055.44|12055.44|0
1632471220000|2021-09-24 08:13:40|12054.92|12054.92|12054.92|12054.92|12054.92|12054.92|12054.92|12054.92|0
1632471240000|2021-09-24 08:14:00|12055.33|12055.33|12055.33|12055.33|12055.33|12055.33|12055.33|12055.33|0
1632471250000|2021-09-24 08:14:10|12055.74|12055.74|12056.74|12056.74|12056.74|12056.74|12055.74|12055.74|0
1632471260000|2021-09-24 08:14:20|12057.15|12057.15|12057.15|12057.15|12057.15|12057.15|12057.15|12057.15|0
1632471300000|2021-09-24 08:15:00|12057.34|12057.34|12057.14|12057.14|12057.34|12057.34|12056.65|12056.65|0
1632471310000|2021-09-24 08:15:10|12057.3|12057.3|12057.3|12057.3|12057.3|12057.3|12057.3|12057.3|0
1632471320000|2021-09-24 08:15:20|12057.21|12057.21|12057.21|12057.21|12057.21|12057.21|12057.04|12057.04|0
1632471340000|2021-09-24 08:15:40|12057.37|12057.37|12058.38|12058.38|12058.38|12058.38|12057.37|12057.37|0
1632471350000|2021-09-24 08:15:50|12058.21|12058.21|12058.45|12058.45|12058.45|12058.45|12058.14|12058.14|0
1632471360000|2021-09-24 08:16:00|12058.6|12058.6|12059.96|12059.96|12059.96|12059.96|12058.6|12058.6|0
1632471400000|2021-09-24 08:16:40|12058.6|12058.6|12058.6|12058.6|12058.6|12058.6|12058.6|12058.6|0
1632471420000|2021-09-24 08:17:00|12058.44|12058.44|12058.02|12058.02|12058.6|12058.6|12058.02|12058.02|0
1632471450000|2021-09-24 08:17:30|12057.2|12057.2|12054.19|12054.19|12057.2|12057.2|12054.19|12054.19|0
1632471460000|2021-09-24 08:17:40|12052.96|12052.96|12052.28|12052.28|12052.96|12052.96|12052.28|12052.28|0
1632471470000|2021-09-24 08:17:50|12052.11|12052.11|12050.88|12050.88|12052.11|12052.11|12050.71|12050.71|0
1632471480000|2021-09-24 08:18:00|12051.29|12051.29|12051.29|12051.29|12051.29|12051.29|12051.29|12051.29|0
1632471490000|2021-09-24 08:18:10|12051.46|12051.46|12051.46|12051.46|12051.46|12051.46|12051.46|12051.46|0
1632471510000|2021-09-24 08:18:30|12051.05|12051.05|12051.27|12051.27|12051.27|12051.27|12050.83|12050.83|0
1632471520000|2021-09-24 08:18:40|12051.44|12051.44|12051.44|12051.44|12051.44|12051.44|12051.44|12051.44|0
1632471530000|2021-09-24 08:18:50|12051.65|12051.65|12051.65|12051.65|12051.65|12051.65|12051.65|12051.65|0
1632471540000|2021-09-24 08:19:00|12049.64|12049.64|12048.64|12048.64|12049.64|12049.64|12048.64|12048.64|0
1632471550000|2021-09-24 08:19:10|12048.29|12048.29|12047.88|12047.88|12048.29|12048.29|12047.88|12047.88|0
1632471570000|2021-09-24 08:19:30|12046.87|12046.87|12046.36|12046.36|12046.87|12046.87|12046.36|12046.36|0
1632471580000|2021-09-24 08:19:40|12046.53|12046.53|12046.53|12046.53|12046.53|12046.53|12046.53|12046.53|0
1632471590000|2021-09-24 08:19:50|12046.17|12046.17|12046.17|12046.17|12046.17|12046.17|12046.17|12046.17|0
1632471600000|2021-09-24 08:20:00|12045.96|12045.96|12045.95|12045.95|12045.96|12045.96|12045.78|12045.78|0
1632471610000|2021-09-24 08:20:10|12046.13|12046.13|12046.13|12046.13|12046.13|12046.13|12046.13|12046.13|0
1632471620000|2021-09-24 08:20:20|12045.61|12045.61|12045.61|12045.61|12045.61|12045.61|12045.61|12045.61|0
1632471630000|2021-09-24 08:20:30|12044.38|12044.38|12044.55|12044.55|12044.55|12044.55|12044.38|12044.38|0
1632471640000|2021-09-24 08:20:40|12044.28|12044.28|12044.28|12044.28|12044.28|12044.28|12044.28|12044.28|0
1632471660000|2021-09-24 08:21:00|12044.11|12044.11|12041.1|12041.1|12044.28|12044.28|12041.1|12041.1|0
1632471680000|2021-09-24 08:21:20|12042.1|12042.1|12038.83|12038.83|12042.1|12042.1|12038.42|12038.42|0
1632471690000|2021-09-24 08:21:30|12038.99|12038.99|12039.24|12039.24|12039.24|12039.24|12038.99|12038.99|0
1632471710000|2021-09-24 08:21:50|12040.25|12040.25|12040.25|12040.25|12040.25|12040.25|12040.25|12040.25|0
1632471720000|2021-09-24 08:22:00|12040.42|12040.42|12040.59|12040.59|12040.59|12040.59|12040.42|12040.42|0
1632471730000|2021-09-24 08:22:10|12040.42|12040.42|12040.42|12040.42|12040.42|12040.42|12040.42|12040.42|0
1632471740000|2021-09-24 08:22:20|12040.77|12040.77|12043.01|12043.01|12043.01|12043.01|12040.77|12040.77|0
1632471750000|2021-09-24 08:22:30|12044.24|12044.24|12044.24|12044.24|12044.24|12044.24|12044.24|12044.24|0
1632471760000|2021-09-24 08:22:40|12044.07|12044.07|12044.07|12044.07|12044.07|12044.07|12044.07|12044.07|0
1632471770000|2021-09-24 08:22:50|12045.07|12045.07|12043.84|12043.84|12045.07|12045.07|12043.84|12043.84|0
1632471780000|2021-09-24 08:23:00|12044.2|12044.2|12045.78|12045.78|12045.78|12045.78|12044.2|12044.2|0
1632471790000|2021-09-24 08:23:10|12046|12046|12046.35|12046.35|12046.35|12046.35|12046|12046|0
1632471800000|2021-09-24 08:23:20|12046|12046|12045.59|12045.59|12046|12046|12045.59|12045.59|0
1632471810000|2021-09-24 08:23:30|12044.59|12044.59|12044.59|12044.59|12044.59|12044.59|12044.59|12044.59|0
1632471820000|2021-09-24 08:23:40|12044.18|12044.18|12044.18|12044.18|12044.18|12044.18|12044.18|12044.18|0
1632471840000|2021-09-24 08:24:00|12044.33|12044.33|12044.41|12044.41|12044.41|12044.41|12044.33|12044.33|0
1632471860000|2021-09-24 08:24:20|12045.42|12045.42|12048.25|12048.25|12048.25|12048.25|12045.42|12045.42|0
1632471880000|2021-09-24 08:24:40|12048.23|12048.23|12048.23|12048.23|12048.23|12048.23|12048.23|12048.23|0
1632471890000|2021-09-24 08:24:50|12049.3|12049.3|12049.08|12049.08|12049.3|12049.3|12049.08|12049.08|0
1632471900000|2021-09-24 08:25:00|12048.67|12048.67|12047.99|12047.99|12048.67|12048.67|12047.99|12047.99|0
1632471910000|2021-09-24 08:25:10|12048.2|12048.2|12048.2|12048.2|12048.2|12048.2|12048.2|12048.2|0
1632471920000|2021-09-24 08:25:20|12050.21|12050.21|12050.21|12050.21|12050.21|12050.21|12050.21|12050.21|0
1632471930000|2021-09-24 08:25:30|12050.38|12050.38|12051.42|12051.42|12051.42|12051.42|12050.38|12050.38|0
1632471940000|2021-09-24 08:25:40|12050.19|12050.19|12049.98|12049.98|12050.19|12050.19|12049.98|12049.98|0
1632471950000|2021-09-24 08:25:50|12049.62|12049.62|12047.8|12047.8|12049.62|12049.62|12047.8|12047.8|0
1632471960000|2021-09-24 08:26:00|12047.39|12047.39|12048.62|12048.62|12048.62|12048.62|12047.39|12047.39|0
1632471970000|2021-09-24 08:26:10|12049.85|12049.85|12050.06|12050.06|12050.06|12050.06|12049.85|12049.85|0
1632471980000|2021-09-24 08:26:20|12050.23|12050.23|12050.23|12050.23|12050.23|12050.23|12050.23|12050.23|0
1632471990000|2021-09-24 08:26:30|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|12049.01|12049.01|0
1632472020000|2021-09-24 08:27:00|12049.47|12049.47|12049.69|12049.69|12049.69|12049.69|12049.47|12049.47|0
1632472030000|2021-09-24 08:27:10|12049.64|12049.64|12049.64|12049.64|12049.64|12049.64|12049.64|12049.64|0
1632472050000|2021-09-24 08:27:30|12049.23|12049.23|12048.82|12048.82|12049.23|12049.23|12048.82|12048.82|0
1632472070000|2021-09-24 08:27:50|12049.64|12049.64|12049.64|12049.64|12049.64|12049.64|12049.64|12049.64|0
1632472090000|2021-09-24 08:28:10|12053.65|12053.65|12053.65|12053.65|12053.65|12053.65|12053.65|12053.65|0
1632472110000|2021-09-24 08:28:30|12053.79|12053.79|12054.2|12054.2|12054.2|12054.2|12053.79|12053.79|0
1632472140000|2021-09-24 08:29:00|12053.79|12053.79|12052.97|12052.97|12053.79|12053.79|12052.97|12052.97|0
1632472210000|2021-09-24 08:30:10|12053.79|12053.79|12053.79|12053.79|12053.79|12053.79|12053.79|12053.79|0
1632472270000|2021-09-24 08:31:10|12054.01|12054.01|12054.01|12054.01|12054.01|12054.01|12054.01|12054.01|0
1632472300000|2021-09-24 08:31:40|12054.09|12054.09|12054.09|12054.09|12054.09|12054.09|12054.09|12054.09|0
1632472320000|2021-09-24 08:32:00|12055.09|12055.09|12055.09|12055.09|12055.09|12055.09|12055.09|12055.09|0
1632472340000|2021-09-24 08:32:20|12054.75|12054.75|12054.75|12054.75|12054.75|12054.75|12054.75|12054.75|0
1632472360000|2021-09-24 08:32:40|12055.46|12055.46|12054.7|12054.7|12055.46|12055.46|12054.7|12054.7|0
1632472370000|2021-09-24 08:32:50|12055.04|12055.04|12054.27|12054.27|12055.04|12055.04|12054.27|12054.27|0
1632472410000|2021-09-24 08:33:30|12056.28|12056.28|12056.28|12056.28|12056.28|12056.28|12056.28|12056.28|0
1632472420000|2021-09-24 08:33:40|12057.29|12057.29|12057.29|12057.29|12057.29|12057.29|12057.29|12057.29|0
1632472480000|2021-09-24 08:34:40|12058|12058|12061.05|12061.05|12061.05|12061.05|12057.59|12057.59|0
1632472490000|2021-09-24 08:34:50|12061.92|12061.92|12062.13|12062.13|12062.13|12062.13|12061.92|12061.92|0
1632472500000|2021-09-24 08:35:00|12061.92|12061.92|12062.45|12062.45|12062.45|12062.45|12061.92|12061.92|0
1632472510000|2021-09-24 08:35:10|12062.04|12062.04|12061.04|12061.04|12062.04|12062.04|12061.04|12061.04|0
1632472520000|2021-09-24 08:35:20|12060.63|12060.63|12058.4|12058.4|12060.63|12060.63|12058.4|12058.4|0
1632472530000|2021-09-24 08:35:30|12057.69|12057.69|12057.69|12057.69|12057.69|12057.69|12057.69|12057.69|0
1632472540000|2021-09-24 08:35:40|12057.86|12057.86|12057.86|12057.86|12057.86|12057.86|12057.86|12057.86|0
1632472550000|2021-09-24 08:35:50|12057.64|12057.64|12055.63|12055.63|12057.64|12057.64|12055.63|12055.63|0
1632472560000|2021-09-24 08:36:00|12055.28|12055.28|12052.02|12052.02|12055.28|12055.28|12052.02|12052.02|0
1632472570000|2021-09-24 08:36:10|12051.61|12051.61|12051.61|12051.61|12051.61|12051.61|12051.61|12051.61|0
1632472590000|2021-09-24 08:36:30|12052.02|12052.02|12052.02|12052.02|12052.02|12052.02|12052.02|12052.02|0
1632472620000|2021-09-24 08:37:00|12051.01|12051.01|12051.01|12051.01|12051.01|12051.01|12051.01|12051.01|0
1632472630000|2021-09-24 08:37:10|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|0
1632472640000|2021-09-24 08:37:20|12049.84|12049.84|12049.84|12049.84|12049.84|12049.84|12049.84|12049.84|0
1632472660000|2021-09-24 08:37:40|12049.67|12049.67|12049.67|12049.67|12049.67|12049.67|12049.67|12049.67|0
1632472670000|2021-09-24 08:37:50|12050.08|12050.08|12050.08|12050.08|12050.08|12050.08|12050.08|12050.08|0
1632472680000|2021-09-24 08:38:00|12051.31|12051.31|12049.67|12049.67|12051.31|12051.31|12049.67|12049.67|0
1632472710000|2021-09-24 08:38:30|12049.84|12049.84|12049.84|12049.84|12049.84|12049.84|12049.84|12049.84|0
1632472740000|2021-09-24 08:39:00|12049.58|12049.58|12049.58|12049.58|12049.58|12049.58|12049.58|12049.58|0
1632472770000|2021-09-24 08:39:30|12049.74|12049.74|12049.74|12049.74|12049.74|12049.74|12049.74|12049.74|0
1632472790000|2021-09-24 08:39:50|12049.91|12049.91|12049.91|12049.91|12049.91|12049.91|12049.91|12049.91|0
1632472800000|2021-09-24 08:40:00|12050.34|12050.34|12049.12|12049.12|12050.34|12050.34|12049.12|12049.12|0
1632472850000|2021-09-24 08:40:50|12048.89|12048.89|12048.89|12048.89|12048.89|12048.89|12048.89|12048.89|0
1632472920000|2021-09-24 08:42:00|12047.88|12047.88|12047.88|12047.88|12047.88|12047.88|12047.88|12047.88|0
1632472970000|2021-09-24 08:42:50|12047.53|12047.53|12046.71|12046.71|12047.53|12047.53|12046.71|12046.71|0
1632472980000|2021-09-24 08:43:00|12046.55|12046.55|12046.55|12046.55|12046.55|12046.55|12046.55|12046.55|0
1632472990000|2021-09-24 08:43:10|12046.63|12046.63|12046.63|12046.63|12046.63|12046.63|12046.63|12046.63|0
1632473010000|2021-09-24 08:43:30|12046.28|12046.28|12046.28|12046.28|12046.28|12046.28|12046.28|12046.28|0
1632473020000|2021-09-24 08:43:40|12045.87|12045.87|12045.87|12045.87|12045.87|12045.87|12045.87|12045.87|0
1632473030000|2021-09-24 08:43:50|12046.08|12046.08|12047.17|12047.17|12047.53|12047.53|12046.08|12046.08|0
1632473040000|2021-09-24 08:44:00|12047.5|12047.5|12045.33|12045.33|12047.5|12047.5|12045.33|12045.33|0
1632473050000|2021-09-24 08:44:10|12045.41|12045.41|12045.49|12045.49|12045.49|12045.49|12045.41|12045.41|0
1632473100000|2021-09-24 08:45:00|12046|12046|12046|12046|12046|12046|12046|12046|0
1632473110000|2021-09-24 08:45:10|12045.74|12045.74|12046|12046|12046|12046|12045.74|12045.74|0
1632473170000|2021-09-24 08:46:10|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|0
1632473180000|2021-09-24 08:46:20|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|0
1632473190000|2021-09-24 08:46:30|12045.07|12045.07|12045.07|12045.07|12045.07|12045.07|12045.07|12045.07|0
1632473210000|2021-09-24 08:46:50|12044.85|12044.85|12045.26|12045.26|12045.26|12045.26|12044.85|12044.85|0
1632473240000|2021-09-24 08:47:20|12045.67|12045.67|12045.67|12045.67|12045.67|12045.67|12045.67|12045.67|0
1632473260000|2021-09-24 08:47:40|12046.9|12046.9|12046.9|12046.9|12046.9|12046.9|12046.9|12046.9|0
1632473300000|2021-09-24 08:48:20|12046.69|12046.69|12046.69|12046.69|12046.69|12046.69|12046.69|12046.69|0
1632473340000|2021-09-24 08:49:00|12046.28|12046.28|12046.12|12046.12|12046.28|12046.28|12046.12|12046.12|0
1632473370000|2021-09-24 08:49:30|12044.11|12044.11|12045.19|12045.19|12045.19|12045.19|12044.11|12044.11|0
1632473380000|2021-09-24 08:49:40|12045.04|12045.04|12045.04|12045.04|12045.04|12045.04|12045.04|12045.04|0
1632473400000|2021-09-24 08:50:00|12044.63|12044.63|12044.63|12044.63|12044.63|12044.63|12044.63|12044.63|0
1632473410000|2021-09-24 08:50:10|12044.8|12044.8|12045.31|12045.31|12045.31|12045.31|12044.8|12044.8|0
1632473420000|2021-09-24 08:50:20|12045.1|12045.1|12046.33|12046.33|12046.33|12046.33|12045.1|12045.1|0
1632473460000|2021-09-24 08:51:00|12046.5|12046.5|12048.42|12048.42|12048.42|12048.42|12046.5|12046.5|0
1632473490000|2021-09-24 08:51:30|12048.94|12048.94|12050.17|12050.17|12050.17|12050.17|12048.94|12048.94|0
1632473500000|2021-09-24 08:51:40|12051.63|12051.63|12051.63|12051.63|12051.63|12051.63|12051.63|12051.63|0
1632473520000|2021-09-24 08:52:00|12050.62|12050.62|12050.62|12050.62|12050.62|12050.62|12050.62|12050.62|0
1632473530000|2021-09-24 08:52:10|12050.78|12050.78|12050.78|12050.78|12050.78|12050.78|12050.78|12050.78|0
1632473540000|2021-09-24 08:52:20|12050.22|12050.22|12049.13|12049.13|12050.22|12050.22|12049.13|12049.13|0
1632473550000|2021-09-24 08:52:30|12048.12|12048.12|12047.21|12047.21|12048.48|12048.48|12047.21|12047.21|0
1632473560000|2021-09-24 08:52:40|12045.71|12045.71|12045.71|12045.71|12045.71|12045.71|12045.71|12045.71|0
1632473570000|2021-09-24 08:52:50|12045.49|12045.49|12044.57|12044.57|12045.71|12045.71|12044.57|12044.57|0
1632473600000|2021-09-24 08:53:20|12044.16|12044.16|12043.34|12043.34|12044.16|12044.16|12043.34|12043.34|0
1632473620000|2021-09-24 08:53:40|12043.75|12043.75|12044.16|12044.16|12044.16|12044.16|12043.75|12043.75|0
1632473640000|2021-09-24 08:54:00|12044.98|12044.98|12047.21|12047.21|12047.21|12047.21|12044.98|12044.98|0
1632473650000|2021-09-24 08:54:10|12045.98|12045.98|12046.03|12046.03|12046.03|12046.03|12045.98|12045.98|0
1632473660000|2021-09-24 08:54:20|12045.84|12045.84|12045.49|12045.49|12045.84|12045.84|12045.49|12045.49|0
1632473670000|2021-09-24 08:54:30|12046.71|12046.71|12046.76|12046.76|12047.72|12047.72|12046.5|12046.5|0
1632473680000|2021-09-24 08:54:40|12046.66|12046.66|12046.66|12046.66|12046.66|12046.66|12046.66|12046.66|0
1632473690000|2021-09-24 08:54:50|12046.81|12046.81|12047.2|12047.2|12047.2|12047.2|12046.81|12046.81|0
1632473700000|2021-09-24 08:55:00|12048.28|12048.28|12048.28|12048.28|12048.28|12048.28|12048.28|12048.28|0
1632473710000|2021-09-24 08:55:10|12048.2|12048.2|12048.28|12048.28|12048.28|12048.28|12048.2|12048.2|0
1632473750000|2021-09-24 08:55:50|12049.51|12049.51|12049.27|12049.27|12049.51|12049.51|12049.27|12049.27|0
1632473760000|2021-09-24 08:56:00|12048.26|12048.26|12047.85|12047.85|12048.26|12048.26|12047.85|12047.85|0
1632473770000|2021-09-24 08:56:10|12048.26|12048.26|12048.26|12048.26|12048.26|12048.26|12048.26|12048.26|0
1632473780000|2021-09-24 08:56:20|12048.62|12048.62|12048.62|12048.62|12048.62|12048.62|12048.62|12048.62|0
1632473810000|2021-09-24 08:56:50|12048.77|12048.77|12048.77|12048.77|12048.77|12048.77|12048.77|12048.77|0
1632473830000|2021-09-24 08:57:10|12049.78|12049.78|12048.77|12048.77|12049.78|12049.78|12048.77|12048.77|0
1632473880000|2021-09-24 08:58:00|12049.48|12049.48|12052.12|12052.12|12052.12|12052.12|12049.48|12049.48|0
1632473890000|2021-09-24 08:58:10|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|0
1632473910000|2021-09-24 08:58:30|12054.84|12054.84|12054.84|12054.84|12054.84|12054.84|12054.84|12054.84|0
1632473920000|2021-09-24 08:58:40|12055.84|12055.84|12055.84|12055.84|12055.84|12055.84|12055.84|12055.84|0
1632473930000|2021-09-24 08:58:50|12056.01|12056.01|12056.01|12056.01|12056.01|12056.01|12056.01|12056.01|0
1632473940000|2021-09-24 08:59:00|12056.37|12056.37|12057.37|12057.37|12057.37|12057.37|12056.37|12056.37|0
1632473950000|2021-09-24 08:59:10|12057.89|12057.89|12057.89|12057.89|12057.89|12057.89|12057.89|12057.89|0
1632473970000|2021-09-24 08:59:30|12056.89|12056.89|12058.89|12058.89|12058.89|12058.89|12056.89|12056.89|0
1632473980000|2021-09-24 08:59:40|12059.13|12059.13|12061.59|12061.59|12062.07|12062.07|12059.13|12059.13|0
1632473990000|2021-09-24 08:59:50|12061.51|12061.51|12062.32|12062.32|12062.32|12062.32|12061.51|12061.51|0
1632474000000|2021-09-24 09:00:00|12062.4|12062.4|12062.4|12062.4|12062.4|12062.4|12062.4|12062.4|0
1632474010000|2021-09-24 09:00:10|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|0
1632474020000|2021-09-24 09:00:20|12061.04|12061.04|12060.8|12060.8|12061.04|12061.04|12060.8|12060.8|0
1632474030000|2021-09-24 09:00:30|12059.8|12059.8|12058.49|12058.49|12059.8|12059.8|12057.27|12057.27|0
1632474040000|2021-09-24 09:00:40|12059.31|12059.31|12056.04|12056.04|12059.31|12059.31|12056.04|12056.04|0
1632474050000|2021-09-24 09:00:50|12055.88|12055.88|12055.88|12055.88|12055.88|12055.88|12055.88|12055.88|0
1632474060000|2021-09-24 09:01:00|12056.29|12056.29|12056.29|12056.29|12056.29|12056.29|12056.29|12056.29|0
1632474080000|2021-09-24 09:01:20|12056.21|12056.21|12056.05|12056.05|12056.21|12056.21|12056.05|12056.05|0
1632474130000|2021-09-24 09:02:10|12054.04|12054.04|12055.27|12055.27|12055.27|12055.27|12054.04|12054.04|0
1632474150000|2021-09-24 09:02:30|12052.81|12052.81|12051.58|12051.58|12052.81|12052.81|12051.58|12051.58|0
1632474160000|2021-09-24 09:02:40|12051.35|12051.35|12053.81|12053.81|12053.81|12053.81|12051.35|12051.35|0
1632474170000|2021-09-24 09:02:50|12054.16|12054.16|12053.81|12053.81|12054.16|12054.16|12053.81|12053.81|0
1632474180000|2021-09-24 09:03:00|12054.81|12054.81|12054.81|12054.81|12054.81|12054.81|12054.81|12054.81|0
1632474200000|2021-09-24 09:03:20|12054.57|12054.57|12055.34|12055.34|12055.58|12055.58|12054.57|12054.57|0
1632474260000|2021-09-24 09:04:20|12055.43|12055.43|12054.89|12054.89|12055.43|12055.43|12054.42|12054.42|0
1632474270000|2021-09-24 09:04:30|12053.88|12053.88|12052.66|12052.66|12053.88|12053.88|12052.66|12052.66|0
1632474310000|2021-09-24 09:05:10|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|0
1632474320000|2021-09-24 09:05:20|12054.13|12054.13|12054.95|12054.95|12054.95|12054.95|12054.13|12054.13|0
1632474340000|2021-09-24 09:05:40|12054.3|12054.3|12053.86|12053.86|12054.51|12054.51|12053.65|12053.65|0
1632474350000|2021-09-24 09:05:50|12054.3|12054.3|12054.08|12054.08|12054.3|12054.3|12054.08|12054.08|0
1632474380000|2021-09-24 09:06:20|12054.49|12054.49|12054.49|12054.49|12054.49|12054.49|12054.49|12054.49|0
1632474390000|2021-09-24 09:06:30|12054.9|12054.9|12053.72|12053.72|12054.9|12054.9|12053.72|12053.72|0
1632474400000|2021-09-24 09:06:40|12053.03|12053.03|12052.82|12052.82|12053.03|12053.03|12052.82|12052.82|0
1632474420000|2021-09-24 09:07:00|12052.9|12052.9|12052.9|12052.9|12052.9|12052.9|12052.9|12052.9|0
1632474460000|2021-09-24 09:07:40|12053.07|12053.07|12053.39|12053.39|12053.7|12053.7|12053.07|12053.07|0
1632474480000|2021-09-24 09:08:00|12053.75|12053.75|12053.75|12053.75|12053.75|12053.75|12053.75|12053.75|0
1632474490000|2021-09-24 09:08:10|12053.39|12053.39|12053.39|12053.39|12053.39|12053.39|12053.39|12053.39|0
1632474520000|2021-09-24 09:08:40|12053.04|12053.04|12053.04|12053.04|12053.04|12053.04|12053.04|12053.04|0
1632474540000|2021-09-24 09:09:00|12053.86|12053.86|12053.01|12053.01|12053.86|12053.86|12053.01|12053.01|0
1632474550000|2021-09-24 09:09:10|12053.42|12053.42|12051.88|12051.88|12053.42|12053.42|12051.88|12051.88|0
1632474560000|2021-09-24 09:09:20|12050.03|12050.03|12047.94|12047.94|12050.03|12050.03|12047.94|12047.94|0
1632474580000|2021-09-24 09:09:40|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|0
1632474590000|2021-09-24 09:09:50|12046.53|12046.53|12047.31|12047.31|12047.31|12047.31|12046.09|12046.09|0
1632474600000|2021-09-24 09:10:00|12047.72|12047.72|12049.54|12049.54|12049.54|12049.54|12047.72|12047.72|0
1632474610000|2021-09-24 09:10:10|12049.33|12049.33|12049.33|12049.33|12049.33|12049.33|12049.33|12049.33|0
1632474630000|2021-09-24 09:10:30|12048.89|12048.89|12048.89|12048.89|12048.89|12048.89|12048.89|12048.89|0
1632474650000|2021-09-24 09:10:50|12048.68|12048.68|12048.68|12048.68|12048.68|12048.68|12048.68|12048.68|0
1632474660000|2021-09-24 09:11:00|12048.89|12048.89|12047.93|12047.93|12048.93|12048.93|12047.93|12047.93|0
1632474670000|2021-09-24 09:11:10|12047.11|12047.11|12047.11|12047.11|12047.11|12047.11|12047.11|12047.11|0
1632474700000|2021-09-24 09:11:40|12046.87|12046.87|12046.68|12046.68|12046.87|12046.87|12046.68|12046.68|0
1632474710000|2021-09-24 09:11:50|12046.9|12046.9|12046.9|12046.9|12046.9|12046.9|12046.9|12046.9|0
1632474720000|2021-09-24 09:12:00|12047.11|12047.11|12047.33|12047.33|12047.33|12047.33|12047.11|12047.11|0
1632474730000|2021-09-24 09:12:10|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|0
1632474750000|2021-09-24 09:12:30|12047.8|12047.8|12047.8|12047.8|12047.8|12047.8|12047.8|12047.8|0
1632474760000|2021-09-24 09:12:40|12047.45|12047.45|12047.45|12047.45|12047.45|12047.45|12047.45|12047.45|0
1632474780000|2021-09-24 09:13:00|12047.23|12047.23|12046.65|12046.65|12047.23|12047.23|12045.57|12045.57|0
1632474790000|2021-09-24 09:13:10|12046.44|12046.44|12046.44|12046.44|12046.44|12046.44|12046.44|12046.44|0
1632474820000|2021-09-24 09:13:40|12045.62|12045.62|12045.89|12045.89|12045.89|12045.89|12045.62|12045.62|0
1632474830000|2021-09-24 09:13:50|12045.48|12045.48|12045.21|12045.21|12045.48|12045.48|12045.21|12045.21|0
1632474850000|2021-09-24 09:14:10|12044.8|12044.8|12044.8|12044.8|12044.8|12044.8|12044.8|12044.8|0
1632474880000|2021-09-24 09:14:40|12044.29|12044.29|12044.29|12044.29|12044.29|12044.29|12044.29|12044.29|0
1632474890000|2021-09-24 09:14:50|12043.77|12043.77|12043.77|12043.77|12043.77|12043.77|12043.77|12043.77|0
1632474900000|2021-09-24 09:15:00|12043.46|12043.46|12043.02|12043.02|12043.46|12043.46|12043.02|12043.02|0
1632474920000|2021-09-24 09:15:20|12043.23|12043.23|12039.24|12039.24|12043.23|12043.23|12039.24|12039.24|0
1632474930000|2021-09-24 09:15:30|12038.84|12038.84|12038.84|12038.84|12038.84|12038.84|12038.84|12038.84|0
1632474950000|2021-09-24 09:15:50|12037.61|12037.61|12037.61|12037.61|12037.61|12037.61|12037.61|12037.61|0
1632474960000|2021-09-24 09:16:00|12037.39|12037.39|12037.05|12037.05|12037.39|12037.39|12037.05|12037.05|0
1632474970000|2021-09-24 09:16:10|12036.78|12036.78|12036.78|12036.78|12036.78|12036.78|12036.78|12036.78|0
1632474980000|2021-09-24 09:16:20|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|0
1632475010000|2021-09-24 09:16:50|12035.2|12035.2|12035.2|12035.2|12035.2|12035.2|12035.2|12035.2|0
1632475030000|2021-09-24 09:17:10|12034.96|12034.96|12033.42|12033.42|12034.96|12034.96|12033.42|12033.42|0
1632475040000|2021-09-24 09:17:20|12034.42|12034.42|12034.42|12034.42|12034.42|12034.42|12034.42|12034.42|0
1632475050000|2021-09-24 09:17:30|12034.01|12034.01|12034.01|12034.01|12034.01|12034.01|12034.01|12034.01|0
1632475060000|2021-09-24 09:17:40|12033.61|12033.61|12033.79|12033.79|12033.79|12033.79|12033.61|12033.61|0
1632475070000|2021-09-24 09:17:50|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|12034.8|0
1632475080000|2021-09-24 09:18:00|12034.58|12034.58|12034.58|12034.58|12034.58|12034.58|12034.58|12034.58|0
1632475120000|2021-09-24 09:18:40|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|0
1632475130000|2021-09-24 09:18:50|12036.16|12036.16|12036.51|12036.51|12036.51|12036.51|12036.16|12036.16|0
1632475140000|2021-09-24 09:19:00|12036.67|12036.67|12036.67|12036.67|12036.67|12036.67|12036.67|12036.67|0
1632475160000|2021-09-24 09:19:20|12036.31|12036.31|12035.04|12035.04|12036.31|12036.31|12035.04|12035.04|0
1632475170000|2021-09-24 09:19:30|12033.03|12033.03|12033.03|12033.03|12033.03|12033.03|12033.03|12033.03|0
1632475200000|2021-09-24 09:20:00|12032.82|12032.82|12032.19|12032.19|12032.82|12032.82|12032.19|12032.19|0
1632475220000|2021-09-24 09:20:20|12032.6|12032.6|12032.6|12032.6|12032.6|12032.6|12032.6|12032.6|0
1632475250000|2021-09-24 09:20:50|12033.01|12033.01|12035.02|12035.02|12035.02|12035.02|12033.01|12033.01|0
1632475260000|2021-09-24 09:21:00|12035.37|12035.37|12036.53|12036.53|12036.53|12036.53|12035.37|12035.37|0
1632475300000|2021-09-24 09:21:40|12036.88|12036.88|12037.1|12037.1|12037.1|12037.1|12036.88|12036.88|0
1632475310000|2021-09-24 09:21:50|12037.32|12037.32|12038.55|12038.55|12038.55|12038.55|12037.32|12037.32|0
1632475320000|2021-09-24 09:22:00|12039.55|12039.55|12040.55|12040.55|12040.55|12040.55|12039.55|12039.55|0
1632475330000|2021-09-24 09:22:10|12041.09|12041.09|12041.09|12041.09|12041.09|12041.09|12041.09|12041.09|0
1632475380000|2021-09-24 09:23:00|12040.92|12040.92|12041.33|12041.33|12041.33|12041.33|12040.92|12040.92|0
1632475400000|2021-09-24 09:23:20|12040.86|12040.86|12041.27|12041.27|12041.27|12041.27|12040.86|12040.86|0
1632475410000|2021-09-24 09:23:30|12038.81|12038.81|12041.27|12041.27|12041.27|12041.27|12038.81|12038.81|0
1632475420000|2021-09-24 09:23:40|12041.62|12041.62|12040.21|12040.21|12041.62|12041.62|12040.21|12040.21|0
1632475430000|2021-09-24 09:23:50|12039.8|12039.8|12039.8|12039.8|12039.8|12039.8|12039.8|12039.8|0
1632475450000|2021-09-24 09:24:10|12040.02|12040.02|12040.02|12040.02|12040.02|12040.02|12040.02|12040.02|0
1632475470000|2021-09-24 09:24:30|12040.23|12040.23|12040.23|12040.23|12040.23|12040.23|12040.23|12040.23|0
1632475500000|2021-09-24 09:25:00|12040.64|12040.64|12040.64|12040.64|12040.64|12040.64|12040.64|12040.64|0
1632475530000|2021-09-24 09:25:30|12040.29|12040.29|12040.64|12040.64|12040.64|12040.64|12040.29|12040.29|0
1632475540000|2021-09-24 09:25:40|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|0
1632475560000|2021-09-24 09:26:00|12041.21|12041.21|12041.92|12041.92|12041.92|12041.92|12041.21|12041.21|0
1632475590000|2021-09-24 09:26:30|12041.51|12041.51|12041.51|12041.51|12041.51|12041.51|12041.51|12041.51|0
1632475600000|2021-09-24 09:26:40|12041.68|12041.68|12041.68|12041.68|12041.68|12041.68|12041.68|12041.68|0
1632475620000|2021-09-24 09:27:00|12042.09|12042.09|12042.09|12042.09|12042.09|12042.09|12042.09|12042.09|0
1632475640000|2021-09-24 09:27:20|12041.09|12041.09|12040.68|12040.68|12041.09|12041.09|12040.68|12040.68|0
1632475690000|2021-09-24 09:28:10|12039.67|12039.67|12038.44|12038.44|12039.67|12039.67|12038.44|12038.44|0
1632475700000|2021-09-24 09:28:20|12038.09|12038.09|12036.08|12036.08|12038.09|12038.09|12036.08|12036.08|0
1632475710000|2021-09-24 09:28:30|12035.86|12035.86|12036.13|12036.13|12036.4|12036.4|12035.86|12035.86|0
1632475720000|2021-09-24 09:28:40|12035.96|12035.96|12035.96|12035.96|12035.96|12035.96|12035.96|12035.96|0
1632475740000|2021-09-24 09:29:00|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|0
1632475770000|2021-09-24 09:29:30|12034.68|12034.68|12034.55|12034.55|12034.68|12034.68|12034.55|12034.55|0
1632475780000|2021-09-24 09:29:40|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|0
1632475790000|2021-09-24 09:29:50|12036.78|12036.78|12036.78|12036.78|12036.78|12036.78|12036.78|12036.78|0
1632475800000|2021-09-24 09:30:00|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|0
1632475830000|2021-09-24 09:30:30|12034.96|12034.96|12034.96|12034.96|12034.96|12034.96|12034.96|12034.96|0
1632475840000|2021-09-24 09:30:40|12034.91|12034.91|12034.91|12034.91|12034.91|12034.91|12034.91|12034.91|0
1632475850000|2021-09-24 09:30:50|12034.6|12034.6|12034.6|12034.6|12034.6|12034.6|12034.6|12034.6|0
1632475860000|2021-09-24 09:31:00|12034.81|12034.81|12034.4|12034.4|12034.81|12034.81|12034.4|12034.4|0
1632475870000|2021-09-24 09:31:10|12034.81|12034.81|12034.81|12034.81|12034.81|12034.81|12034.81|12034.81|0
1632475880000|2021-09-24 09:31:20|12034.98|12034.98|12034.98|12034.98|12034.98|12034.98|12034.98|12034.98|0
1632475890000|2021-09-24 09:31:30|12033.98|12033.98|12033.98|12033.98|12033.98|12033.98|12033.98|12033.98|0
1632475920000|2021-09-24 09:32:00|12034.33|12034.33|12034.12|12034.12|12034.33|12034.33|12034.12|12034.12|0
1632475930000|2021-09-24 09:32:10|12035.35|12035.35|12034.66|12034.66|12035.35|12035.35|12034.66|12034.66|0
1632475940000|2021-09-24 09:32:20|12033.43|12033.43|12032.95|12032.95|12033.43|12033.43|12032.95|12032.95|0
1632475950000|2021-09-24 09:32:30|12033.18|12033.18|12033.18|12033.18|12033.18|12033.18|12033.18|12033.18|0
1632476000000|2021-09-24 09:33:20|12035.19|12035.19|12035.55|12035.55|12035.55|12035.55|12035.19|12035.19|0
1632476020000|2021-09-24 09:33:40|12035.95|12035.95|12036.01|12036.01|12036.36|12036.36|12035.95|12035.95|0
1632476040000|2021-09-24 09:34:00|12036.42|12036.42|12036.66|12036.66|12036.66|12036.66|12036.42|12036.42|0
1632476050000|2021-09-24 09:34:10|12036.9|12036.9|12035.91|12035.91|12036.9|12036.9|12035.91|12035.91|0
1632476080000|2021-09-24 09:34:40|12036.18|12036.18|12036.98|12036.98|12036.98|12036.98|12036.18|12036.18|0
1632476090000|2021-09-24 09:34:50|12037.23|12037.23|12037.91|12037.91|12037.91|12037.91|12037.23|12037.23|0
1632476100000|2021-09-24 09:35:00|12038.01|12038.01|12038.25|12038.25|12038.25|12038.25|12038.01|12038.01|0
1632476120000|2021-09-24 09:35:20|12038.76|12038.76|12039.03|12039.03|12039.03|12039.03|12038.76|12038.76|0
1632476130000|2021-09-24 09:35:30|12040.26|12040.26|12041.49|12041.49|12041.49|12041.49|12040.26|12040.26|0
1632476160000|2021-09-24 09:36:00|12041.27|12041.27|12041.27|12041.27|12041.27|12041.27|12041.27|12041.27|0
1632476180000|2021-09-24 09:36:20|12040.56|12040.56|12040.56|12040.56|12040.56|12040.56|12040.56|12040.56|0
1632476200000|2021-09-24 09:36:40|12039.91|12039.91|12039.91|12039.91|12039.91|12039.91|12039.91|12039.91|0
1632476230000|2021-09-24 09:37:10|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|0
1632476240000|2021-09-24 09:37:20|12040.76|12040.76|12040.76|12040.76|12040.76|12040.76|12040.76|12040.76|0
1632476270000|2021-09-24 09:37:50|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|0
1632476330000|2021-09-24 09:38:50|12041.06|12041.06|12041.14|12041.14|12041.14|12041.14|12041.06|12041.06|0
1632476340000|2021-09-24 09:39:00|12040.78|12040.78|12040.78|12040.78|12040.78|12040.78|12040.78|12040.78|0
1632476360000|2021-09-24 09:39:20|12040.52|12040.52|12040.52|12040.52|12040.52|12040.52|12040.52|12040.52|0
1632476400000|2021-09-24 09:40:00|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|0
1632476410000|2021-09-24 09:40:10|12040.2|12040.2|12040.2|12040.2|12040.2|12040.2|12040.2|12040.2|0
1632476520000|2021-09-24 09:42:00|12039.19|12039.19|12039.19|12039.19|12039.19|12039.19|12039.19|12039.19|0
1632476540000|2021-09-24 09:42:20|12038.96|12038.96|12038.96|12038.96|12038.96|12038.96|12038.96|12038.96|0
1632476580000|2021-09-24 09:43:00|12039.19|12039.19|12039.46|12039.46|12039.46|12039.46|12039.19|12039.19|0
1632476600000|2021-09-24 09:43:20|12039.87|12039.87|12039.87|12039.87|12039.87|12039.87|12039.87|12039.87|0
1632476610000|2021-09-24 09:43:30|12038.86|12038.86|12039.27|12039.27|12039.27|12039.27|12038.86|12038.86|0
1632476620000|2021-09-24 09:43:40|12039|12039|12039|12039|12039|12039|12039|12039|0
1632476630000|2021-09-24 09:43:50|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|0
1632476640000|2021-09-24 09:44:00|12038.18|12038.18|12038.18|12038.18|12038.18|12038.18|12038.18|12038.18|0
1632476670000|2021-09-24 09:44:30|12038.01|12038.01|12038.01|12038.01|12038.01|12038.01|12038.01|12038.01|0
1632476680000|2021-09-24 09:44:40|12037.66|12037.66|12037.66|12037.66|12037.66|12037.66|12037.66|12037.66|0
1632476690000|2021-09-24 09:44:50|12037.58|12037.58|12037.58|12037.58|12037.58|12037.58|12037.58|12037.58|0
1632476710000|2021-09-24 09:45:10|12036.57|12036.57|12035.11|12035.11|12036.57|12036.57|12035.11|12035.11|0
1632476740000|2021-09-24 09:45:40|12034.75|12034.75|12030.81|12030.81|12034.75|12034.75|12030.81|12030.81|0
1632476760000|2021-09-24 09:46:00|12030.4|12030.4|12029.41|12029.41|12030.4|12030.4|12029.41|12029.41|0
1632476770000|2021-09-24 09:46:10|12029.19|12029.19|12029.19|12029.19|12029.19|12029.19|12029.19|12029.19|0
1632476800000|2021-09-24 09:46:40|12029.36|12029.36|12029.52|12029.52|12029.6|12029.6|12029.36|12029.36|0
1632476820000|2021-09-24 09:47:00|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|0
1632476830000|2021-09-24 09:47:10|12027.43|12027.43|12027.22|12027.22|12027.43|12027.43|12027.22|12027.22|0
1632476850000|2021-09-24 09:47:30|12025.21|12025.21|12025.21|12025.21|12025.21|12025.21|12025.21|12025.21|0
1632476860000|2021-09-24 09:47:40|12025.47|12025.47|12025.74|12025.74|12025.74|12025.74|12025.47|12025.47|0
1632476870000|2021-09-24 09:47:50|12026.01|12026.01|12026.01|12026.01|12026.01|12026.01|12026.01|12026.01|0
1632476880000|2021-09-24 09:48:00|12026.09|12026.09|12025.68|12025.68|12026.16|12026.16|12025.68|12025.68|0
1632476890000|2021-09-24 09:48:10|12025.74|12025.74|12025.79|12025.79|12025.79|12025.79|12025.74|12025.74|0
1632476930000|2021-09-24 09:48:50|12023.33|12023.33|12022.1|12022.1|12023.33|12023.33|12022.1|12022.1|0
1632476950000|2021-09-24 09:49:10|12022.51|12022.51|12022.92|12022.92|12022.92|12022.92|12022.51|12022.51|0
1632476960000|2021-09-24 09:49:20|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|12022.21|0
1632477000000|2021-09-24 09:50:00|12021.99|12021.99|12021.58|12021.58|12021.99|12021.99|12021.58|12021.58|0
1632477010000|2021-09-24 09:50:10|12020.23|12020.23|12019.75|12019.75|12020.23|12020.23|12019.75|12019.75|0
1632477020000|2021-09-24 09:50:20|12019.48|12019.48|12019.14|12019.14|12019.48|12019.48|12019.14|12019.14|0
1632477030000|2021-09-24 09:50:30|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|0
1632477060000|2021-09-24 09:51:00|12018.3|12018.3|12018.3|12018.3|12018.52|12018.52|12018.3|12018.3|0
1632477070000|2021-09-24 09:51:10|12018.54|12018.54|12018.3|12018.3|12018.54|12018.54|12018.3|12018.3|0
1632477080000|2021-09-24 09:51:20|12018.47|12018.47|12018.47|12018.47|12018.47|12018.47|12018.47|12018.47|0
1632477100000|2021-09-24 09:51:40|12018.24|12018.24|12018.32|12018.32|12018.32|12018.32|12018.24|12018.24|0
1632477110000|2021-09-24 09:51:50|12017.09|12017.09|12016.33|12016.33|12017.09|12017.09|12016.33|12016.33|0
1632477120000|2021-09-24 09:52:00|12015.97|12015.97|12015.76|12015.76|12015.97|12015.97|12015.76|12015.76|0
1632477140000|2021-09-24 09:52:20|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|0
1632477160000|2021-09-24 09:52:40|12014.36|12014.36|12014.36|12014.36|12014.36|12014.36|12014.36|12014.36|0
1632477180000|2021-09-24 09:53:00|12014.56|12014.56|12014.56|12014.56|12014.56|12014.56|12014.56|12014.56|0
1632477190000|2021-09-24 09:53:10|12014.3|12014.3|12014.3|12014.3|12014.3|12014.3|12014.3|12014.3|0
1632477250000|2021-09-24 09:54:10|12014.22|12014.22|12014.22|12014.22|12014.22|12014.22|12014.22|12014.22|0
1632477280000|2021-09-24 09:54:40|12014.73|12014.73|12014.73|12014.73|12014.73|12014.73|12014.73|12014.73|0
1632477290000|2021-09-24 09:54:50|12014.32|12014.32|12015.63|12015.63|12015.63|12015.63|12014.32|12014.32|0
1632477300000|2021-09-24 09:55:00|12015.71|12015.71|12015.79|12015.79|12015.79|12015.79|12015.71|12015.71|0
1632477310000|2021-09-24 09:55:10|12015.63|12015.63|12015.63|12015.63|12015.63|12015.63|12015.63|12015.63|0
1632477380000|2021-09-24 09:56:20|12015.42|12015.42|12012.31|12012.31|12015.42|12015.42|12012.31|12012.31|0
1632477390000|2021-09-24 09:56:30|12011.96|12011.96|12009.95|12009.95|12011.96|12011.96|12009.95|12009.95|0
1632477400000|2021-09-24 09:56:40|12009.13|12009.13|12007.77|12007.77|12009.13|12009.13|12007.77|12007.77|0
1632477420000|2021-09-24 09:57:00|12007.42|12007.42|12007.42|12007.42|12007.42|12007.42|12007.42|12007.42|0
1632477430000|2021-09-24 09:57:10|12007.63|12007.63|12007.63|12007.63|12007.63|12007.63|12007.63|12007.63|0
1632477440000|2021-09-24 09:57:20|12007.99|12007.99|12007.99|12007.99|12007.99|12007.99|12007.99|12007.99|0
1632477480000|2021-09-24 09:58:00|12008.34|12008.34|12008.34|12008.34|12008.34|12008.34|12008.34|12008.34|0
1632477490000|2021-09-24 09:58:10|12008.11|12008.11|12007.95|12007.95|12008.11|12008.11|12007.95|12007.95|0
1632477510000|2021-09-24 09:58:30|12007.73|12007.73|12007.73|12007.73|12007.73|12007.73|12007.73|12007.73|0
1632477520000|2021-09-24 09:58:40|12007.56|12007.56|12007.89|12007.89|12007.89|12007.89|12007.56|12007.56|0
1632477540000|2021-09-24 09:59:00|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|0
1632477550000|2021-09-24 09:59:10|12008.03|12008.03|12008.03|12008.03|12008.03|12008.03|12008.03|12008.03|0
1632477560000|2021-09-24 09:59:20|12008.24|12008.24|12008.24|12008.24|12008.24|12008.24|12008.24|12008.24|0
1632477580000|2021-09-24 09:59:40|12008.76|12008.76|12008.76|12008.76|12008.76|12008.76|12008.76|12008.76|0
1632477600000|2021-09-24 10:00:00|12009.76|12009.76|12009.76|12009.76|12009.76|12009.76|12009.76|12009.76|0
1632477610000|2021-09-24 10:00:10|12010|12010|12010|12010|12010|12010|12010|12010|0
1632477620000|2021-09-24 10:00:20|12009.65|12009.65|12009.73|12009.73|12009.73|12009.73|12009.65|12009.65|0
1632477640000|2021-09-24 10:00:40|12009.32|12009.32|12006.96|12006.96|12009.32|12009.32|12006.96|12006.96|0
1632477650000|2021-09-24 10:00:50|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|0
1632477660000|2021-09-24 10:01:00|12003.98|12003.98|12001.52|12001.52|12003.98|12003.98|12001.52|12001.52|0
1632477670000|2021-09-24 10:01:10|12001.17|12001.17|12000.52|12000.52|12001.17|12001.17|12000.09|12000.09|0
1632477680000|2021-09-24 10:01:20|11999.51|11999.51|11998.95|11998.95|11999.51|11999.51|11998.95|11998.95|0
1632477700000|2021-09-24 10:01:40|11998.6|11998.6|11998.81|11998.81|11998.81|11998.81|11998.6|11998.6|0
1632477710000|2021-09-24 10:01:50|11998.97|11998.97|11998.97|11998.97|11998.97|11998.97|11998.97|11998.97|0
1632477720000|2021-09-24 10:02:00|11999.12|11999.12|11999.12|11999.12|11999.12|11999.12|11999.12|11999.12|0
1632477740000|2021-09-24 10:02:20|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|0
1632477750000|2021-09-24 10:02:30|11999.97|11999.97|11999.75|11999.75|11999.97|11999.97|11999.75|11999.75|0
1632477770000|2021-09-24 10:02:50|11999.68|11999.68|11998.73|11998.73|11999.68|11999.68|11998.73|11998.73|0
1632477780000|2021-09-24 10:03:00|11998.32|11998.32|11998.32|11998.32|11998.32|11998.32|11998.32|11998.32|0
1632477810000|2021-09-24 10:03:30|11998.75|11998.75|11996.95|11996.95|11998.96|11998.96|11996.95|11996.95|0
1632477820000|2021-09-24 10:03:40|11996.74|11996.74|11996|11996|11996.74|11996.74|11996|11996|0
1632477830000|2021-09-24 10:03:50|11996.17|11996.17|11996.17|11996.17|11996.17|11996.17|11996.17|11996.17|0
1632477840000|2021-09-24 10:04:00|11996.34|11996.34|11998.8|11998.8|11998.8|11998.8|11996.34|11996.34|0
1632477850000|2021-09-24 10:04:10|11998.96|11998.96|11999.39|11999.39|11999.39|11999.39|11998.96|11998.96|0
1632477860000|2021-09-24 10:04:20|11999.17|11999.17|11999.17|11999.17|11999.17|11999.17|11999.17|11999.17|0
1632477880000|2021-09-24 10:04:40|11997.94|11997.94|11999.22|11999.22|11999.22|11999.22|11997.94|11997.94|0
1632477890000|2021-09-24 10:04:50|11997.99|11997.99|11996.99|11996.99|11997.99|11997.99|11996.99|11996.99|0
1632477910000|2021-09-24 10:05:10|11996.46|11996.46|11992.17|11992.17|11996.46|11996.46|11992.17|11992.17|0
1632477920000|2021-09-24 10:05:20|11990.94|11990.94|11990.72|11990.72|11990.94|11990.94|11990.72|11990.72|0
1632477940000|2021-09-24 10:05:40|11990.46|11990.46|11990.46|11990.46|11990.46|11990.46|11990.46|11990.46|0
1632477950000|2021-09-24 10:05:50|11991.46|11991.46|11991.09|11991.09|11991.46|11991.46|11991.09|11991.09|0
1632477960000|2021-09-24 10:06:00|11991.24|11991.24|11992.82|11992.82|11992.82|11992.82|11991.24|11991.24|0
1632477970000|2021-09-24 10:06:10|11993.23|11993.23|11993.5|11993.5|11993.5|11993.5|11993.23|11993.23|0
1632477980000|2021-09-24 10:06:20|11993.67|11993.67|11993.67|11993.67|11993.67|11993.67|11993.67|11993.67|0
1632477990000|2021-09-24 10:06:30|11993.88|11993.88|11993.88|11993.88|11993.88|11993.88|11993.88|11993.88|0
1632478000000|2021-09-24 10:06:40|11994.1|11994.1|11997.11|11997.11|11997.11|11997.11|11994.1|11994.1|0
1632478020000|2021-09-24 10:07:00|11998.34|11998.34|11999.62|11999.62|11999.62|11999.62|11998.34|11998.34|0
1632478040000|2021-09-24 10:07:20|11998.39|11998.39|11998.39|11998.39|11998.39|11998.39|11998.39|11998.39|0
1632478050000|2021-09-24 10:07:30|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|0
1632478060000|2021-09-24 10:07:40|11997.63|11997.63|11997.63|11997.63|11997.63|11997.63|11997.63|11997.63|0
1632478070000|2021-09-24 10:07:50|11998.04|11998.04|11998.04|11998.04|11998.04|11998.04|11997.63|11997.63|0
1632478080000|2021-09-24 10:08:00|11997.82|11997.82|11997.82|11997.82|11997.82|11997.82|11997.82|11997.82|0
1632478100000|2021-09-24 10:08:20|11999.05|11999.05|11999.05|11999.05|11999.05|11999.05|11999.05|11999.05|0
1632478130000|2021-09-24 10:08:50|12001.06|12001.06|12001.06|12001.06|12001.06|12001.06|12001.06|12001.06|0
1632478140000|2021-09-24 10:09:00|12001.47|12001.47|12001.47|12001.47|12001.47|12001.47|12001.47|12001.47|0
1632478160000|2021-09-24 10:09:20|12002.18|12002.18|12003.18|12003.18|12003.18|12003.18|12002.18|12002.18|0
1632478200000|2021-09-24 10:10:00|12003.34|12003.34|12003.58|12003.58|12003.58|12003.58|12003.34|12003.34|0
1632478210000|2021-09-24 10:10:10|12004.81|12004.81|12005.22|12005.22|12005.22|12005.22|12004.81|12004.81|0
1632478230000|2021-09-24 10:10:30|12004.81|12004.81|12004.81|12004.81|12004.81|12004.81|12004.81|12004.81|0
1632478240000|2021-09-24 10:10:40|12005.08|12005.08|12005.34|12005.34|12005.34|12005.34|12005.08|12005.08|0
1632478260000|2021-09-24 10:11:00|12005.81|12005.81|12003.47|12003.47|12005.81|12005.81|12003.47|12003.47|0
1632478270000|2021-09-24 10:11:10|12002.47|12002.47|12002.23|12002.23|12002.47|12002.47|12002.23|12002.23|0
1632478280000|2021-09-24 10:11:20|12003.24|12003.24|12003.24|12003.24|12003.24|12003.24|12003.24|12003.24|0
1632478290000|2021-09-24 10:11:30|12004.24|12004.24|12004.24|12004.24|12004.24|12004.24|12004.24|12004.24|0
1632478320000|2021-09-24 10:12:00|12003.97|12003.97|12003.97|12003.97|12003.97|12003.97|12003.97|12003.97|0
1632478330000|2021-09-24 10:12:10|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|0
1632478340000|2021-09-24 10:12:20|12005.98|12005.98|12005.98|12005.98|12005.98|12005.98|12005.98|12005.98|0
1632478360000|2021-09-24 10:12:40|12005.63|12005.63|12005.63|12005.63|12005.63|12005.63|12005.63|12005.63|0
1632478400000|2021-09-24 10:13:20|12005.27|12005.27|12005.27|12005.27|12005.27|12005.27|12005.27|12005.27|0
1632478420000|2021-09-24 10:13:40|12003.26|12003.26|12003.26|12003.26|12003.26|12003.26|12003.26|12003.26|0
1632478430000|2021-09-24 10:13:50|12002.04|12002.04|12002.04|12002.04|12002.04|12002.04|12002.04|12002.04|0
1632478470000|2021-09-24 10:14:30|12001.68|12001.68|11998.27|11998.27|12001.68|12001.68|11998.27|11998.27|0
1632478500000|2021-09-24 10:15:00|11998.46|11998.46|11999.2|11999.2|11999.28|11999.28|11998.46|11998.46|0
1632478520000|2021-09-24 10:15:20|11999.61|11999.61|11999.61|11999.61|11999.61|11999.61|11999.61|11999.61|0
1632478530000|2021-09-24 10:15:30|11999.82|11999.82|11999.82|11999.82|11999.82|11999.82|11999.82|11999.82|0
1632478540000|2021-09-24 10:15:40|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|0
1632478560000|2021-09-24 10:16:00|11999.82|11999.82|11999.82|11999.82|11999.82|11999.82|11999.82|11999.82|0
1632478580000|2021-09-24 10:16:20|12000.83|12000.83|12000.83|12000.83|12000.83|12000.83|12000.83|12000.83|0
1632478620000|2021-09-24 10:17:00|11999.6|11999.6|12000.01|12000.01|12000.01|12000.01|11999.6|11999.6|0
1632478630000|2021-09-24 10:17:10|12000.16|12000.16|12000.16|12000.16|12000.16|12000.16|12000.16|12000.16|0
1632478640000|2021-09-24 10:17:20|12001.17|12001.17|12002.01|12002.01|12002.01|12002.01|12001.17|12001.17|0
1632478680000|2021-09-24 10:18:00|12002.37|12002.37|12004.38|12004.38|12004.38|12004.38|12002.37|12002.37|0
1632478740000|2021-09-24 10:19:00|12003.02|12003.02|12002.02|12002.02|12003.02|12003.02|12002.02|12002.02|0
1632478760000|2021-09-24 10:19:20|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|0
1632478790000|2021-09-24 10:19:50|12002.07|12002.07|12002.48|12002.48|12002.48|12002.48|12002.07|12002.07|0
1632478800000|2021-09-24 10:20:00|12002.84|12002.84|12005.2|12005.2|12005.2|12005.2|12002.84|12002.84|0
1632478840000|2021-09-24 10:20:40|12005.54|12005.54|12006.55|12006.55|12008.56|12008.56|12005.54|12005.54|0
1632478850000|2021-09-24 10:20:50|12005.95|12005.95|12005.95|12005.95|12005.95|12005.95|12005.95|12005.95|0
1632478870000|2021-09-24 10:21:10|12005.52|12005.52|12006.52|12006.52|12006.52|12006.52|12005.52|12005.52|0
1632478920000|2021-09-24 10:22:00|12006.65|12006.65|12009.4|12009.4|12009.4|12009.4|12006.65|12006.65|0
1632478930000|2021-09-24 10:22:10|12010.41|12010.41|12008.4|12008.4|12010.41|12010.41|12008.4|12008.4|0
1632478940000|2021-09-24 10:22:20|12008.56|12008.56|12008.56|12008.56|12008.56|12008.56|12008.56|12008.56|0
1632478950000|2021-09-24 10:22:30|12008.78|12008.78|12008.78|12008.78|12008.78|12008.78|12008.78|12008.78|0
1632478970000|2021-09-24 10:22:50|12008.95|12008.95|12008.95|12008.95|12008.95|12008.95|12008.95|12008.95|0
1632478980000|2021-09-24 10:23:00|12008.71|12008.71|12008.76|12008.76|12008.76|12008.76|12008.35|12008.35|0
1632478990000|2021-09-24 10:23:10|12009.77|12009.77|12011.28|12011.28|12011.28|12011.28|12009.77|12009.77|0
1632479010000|2021-09-24 10:23:30|12011.69|12011.69|12011.28|12011.28|12011.69|12011.69|12011.28|12011.28|0
1632479030000|2021-09-24 10:23:50|12012.29|12012.29|12012.29|12012.29|12012.29|12012.29|12012.29|12012.29|0
1632479050000|2021-09-24 10:24:10|12013.29|12013.29|12013.29|12013.29|12013.29|12013.29|12013.29|12013.29|0
1632479060000|2021-09-24 10:24:20|12014.52|12014.52|12014.87|12014.87|12014.87|12014.87|12014.52|12014.52|0
1632479090000|2021-09-24 10:24:50|12015.04|12015.04|12015.53|12015.53|12015.53|12015.53|12015.04|12015.04|0
1632479100000|2021-09-24 10:25:00|12015.36|12015.36|12016.59|12016.59|12016.59|12016.59|12015.36|12015.36|0
1632479130000|2021-09-24 10:25:30|12018.6|12018.6|12018.84|12018.84|12018.84|12018.84|12018.6|12018.6|0
1632479160000|2021-09-24 10:26:00|12018.63|12018.63|12018.41|12018.41|12018.63|12018.63|12018.41|12018.41|0
1632479180000|2021-09-24 10:26:20|12016.4|12016.4|12016.4|12016.4|12016.4|12016.4|12016.4|12016.4|0
1632479200000|2021-09-24 10:26:40|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|0
1632479220000|2021-09-24 10:27:00|12017.03|12017.03|12017.03|12017.03|12017.03|12017.03|12017.03|12017.03|0
1632479270000|2021-09-24 10:27:50|12016.81|12016.81|12015.64|12015.64|12016.81|12016.81|12015.64|12015.64|0
1632479280000|2021-09-24 10:28:00|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|0
1632479310000|2021-09-24 10:28:30|12016.88|12016.88|12016.88|12016.88|12016.88|12016.88|12016.88|12016.88|0
1632479340000|2021-09-24 10:29:00|12017.12|12017.12|12016.12|12016.12|12017.12|12017.12|12016.12|12016.12|0
1632479370000|2021-09-24 10:29:30|12016.53|12016.53|12016.53|12016.53|12016.53|12016.53|12016.53|12016.53|0
1632479400000|2021-09-24 10:30:00|12016.37|12016.37|12014.79|12014.79|12016.37|12016.37|12014.79|12014.79|0
1632479410000|2021-09-24 10:30:10|12014.43|12014.43|12014.43|12014.43|12014.43|12014.43|12014.43|12014.43|0
1632479460000|2021-09-24 10:31:00|12014.79|12014.79|12015.14|12015.14|12015.14|12015.14|12014.79|12014.79|0
1632479480000|2021-09-24 10:31:20|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|12013.91|0
1632479550000|2021-09-24 10:32:30|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|0
1632479600000|2021-09-24 10:33:20|12013.97|12013.97|12013.56|12013.56|12013.97|12013.97|12013.56|12013.56|0
1632479610000|2021-09-24 10:33:30|12013.92|12013.92|12013.92|12013.92|12013.92|12013.92|12013.92|12013.92|0
1632479640000|2021-09-24 10:34:00|12013.51|12013.51|12009.14|12009.14|12013.51|12013.51|12009.14|12009.14|0
1632479650000|2021-09-24 10:34:10|12006.68|12006.68|12006.29|12006.29|12006.68|12006.68|12006.29|12006.29|0
1632479660000|2021-09-24 10:34:20|12006.08|12006.08|12006.1|12006.1|12006.29|12006.29|12006.08|12006.08|0
1632479670000|2021-09-24 10:34:30|12006.28|12006.28|12006.28|12006.28|12006.28|12006.28|12006.28|12006.28|0
1632479740000|2021-09-24 10:35:40|12006.51|12006.51|12006.83|12006.83|12006.83|12006.83|12006.48|12006.48|0
1632479770000|2021-09-24 10:36:10|12005.83|12005.83|12002.81|12002.81|12005.83|12005.83|12002.81|12002.81|0
1632479840000|2021-09-24 10:37:20|12002.4|12002.4|12002.4|12002.4|12002.4|12002.4|12002.4|12002.4|0
1632479880000|2021-09-24 10:38:00|12002.01|12002.01|12000.89|12000.89|12002.01|12002.01|12000.89|12000.89|0
1632479890000|2021-09-24 10:38:10|11999.53|11999.53|11999.53|11999.53|11999.53|11999.53|11999.53|11999.53|0
1632479900000|2021-09-24 10:38:20|11998.53|11998.53|11996.91|11996.91|12000.54|12000.54|11996.91|11996.91|0
1632479910000|2021-09-24 10:38:30|11996.81|11996.81|11996.81|11996.81|11996.81|11996.81|11996.81|11996.81|0
1632479920000|2021-09-24 10:38:40|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|0
1632479940000|2021-09-24 10:39:00|11996.2|11996.2|11996.2|11996.2|11996.2|11996.2|11996.2|11996.2|0
1632479950000|2021-09-24 10:39:10|11995.4|11995.4|11996.07|11996.07|11996.07|11996.07|11995.4|11995.4|0
1632479980000|2021-09-24 10:39:40|11996.24|11996.24|11996.07|11996.07|11996.24|11996.24|11996.07|11996.07|0
1632480000000|2021-09-24 10:40:00|11996.89|11996.89|11996.81|11996.81|11996.89|11996.89|11996.81|11996.81|0
1632480020000|2021-09-24 10:40:20|11996.4|11996.4|11996.4|11996.4|11996.4|11996.4|11996.4|11996.4|0
1632480030000|2021-09-24 10:40:30|11997.63|11997.63|11998.86|11998.86|11998.86|11998.86|11997.63|11997.63|0
1632480060000|2021-09-24 10:41:00|12000.87|12000.87|12000.87|12000.87|12000.87|12000.87|12000.87|12000.87|0
1632480090000|2021-09-24 10:41:30|12001.09|12001.09|12002.26|12002.26|12002.26|12002.26|12001.09|12001.09|0
1632480100000|2021-09-24 10:41:40|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|0
1632480120000|2021-09-24 10:42:00|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|0
1632480130000|2021-09-24 10:42:10|12004.21|12004.21|12004.21|12004.21|12004.21|12004.21|12004.21|12004.21|0
1632480140000|2021-09-24 10:42:20|12004.62|12004.62|12004.21|12004.21|12004.62|12004.62|12004.21|12004.21|0
1632480150000|2021-09-24 10:42:30|12005.44|12005.44|12005.59|12005.59|12005.59|12005.59|12005.44|12005.44|0
1632480160000|2021-09-24 10:42:40|12005.69|12005.69|12005.7|12005.7|12005.7|12005.7|12005.69|12005.69|0
1632480170000|2021-09-24 10:42:50|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|0
1632480180000|2021-09-24 10:43:00|12006.38|12006.38|12006.38|12006.38|12006.38|12006.38|12006.38|12006.38|0
1632480190000|2021-09-24 10:43:10|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|0
1632480200000|2021-09-24 10:43:20|12005.7|12005.7|12005.7|12005.7|12005.7|12005.7|12005.46|12005.46|0
1632480220000|2021-09-24 10:43:40|12006.11|12006.11|12005.7|12005.7|12006.11|12006.11|12005.7|12005.7|0
1632480240000|2021-09-24 10:44:00|12005.35|12005.35|12005.35|12005.35|12005.35|12005.35|12005.35|12005.35|0
1632480250000|2021-09-24 10:44:10|12005.7|12005.7|12005.7|12005.7|12005.7|12005.7|12005.7|12005.7|0
1632480270000|2021-09-24 10:44:30|12005.47|12005.47|12005.47|12005.47|12005.47|12005.47|12005.47|12005.47|0
1632480280000|2021-09-24 10:44:40|12005.68|12005.68|12005.68|12005.68|12005.68|12005.68|12005.68|12005.68|0
1632480300000|2021-09-24 10:45:00|12005.92|12005.92|12005.76|12005.76|12005.92|12005.92|12005.76|12005.76|0
1632480310000|2021-09-24 10:45:10|12005.57|12005.57|12005.4|12005.4|12005.57|12005.57|12005.4|12005.4|0
1632480330000|2021-09-24 10:45:30|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|0
1632480370000|2021-09-24 10:46:10|12005.45|12005.45|12005.95|12005.95|12005.95|12005.95|12005.45|12005.45|0
1632480390000|2021-09-24 10:46:30|12006.95|12006.95|12006.95|12006.95|12006.95|12006.95|12006.95|12006.95|0
1632480410000|2021-09-24 10:46:50|12006.9|12006.9|12007.05|12007.05|12007.05|12007.05|12006.9|12006.9|0
1632480450000|2021-09-24 10:47:30|12006.82|12006.82|12006.82|12006.82|12006.82|12006.82|12006.82|12006.82|0
1632480500000|2021-09-24 10:48:20|12005.81|12005.81|12005.4|12005.4|12005.81|12005.81|12005.4|12005.4|0
1632480510000|2021-09-24 10:48:30|12006.63|12006.63|12006.5|12006.5|12006.63|12006.63|12006.5|12006.5|0
1632480520000|2021-09-24 10:48:40|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|0
1632480540000|2021-09-24 10:49:00|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|0
1632480560000|2021-09-24 10:49:20|12005.95|12005.95|12006.19|12006.19|12006.19|12006.19|12005.95|12005.95|0
1632480590000|2021-09-24 10:49:50|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|0
1632480600000|2021-09-24 10:50:00|12006.24|12006.24|12006.31|12006.31|12006.31|12006.31|12006.07|12006.07|0
1632480610000|2021-09-24 10:50:10|12006.55|12006.55|12006.55|12006.55|12006.55|12006.55|12006.55|12006.55|0
1632480620000|2021-09-24 10:50:20|12006.79|12006.79|12006.79|12006.79|12006.79|12006.79|12006.79|12006.79|0
1632480680000|2021-09-24 10:51:20|12007.03|12007.03|12007.03|12007.03|12007.03|12007.03|12007.03|12007.03|0
1632480720000|2021-09-24 10:52:00|12007.43|12007.43|12006.79|12006.79|12007.43|12007.43|12006.79|12006.79|0
1632480740000|2021-09-24 10:52:20|12006.62|12006.62|12006.62|12006.62|12006.62|12006.62|12006.62|12006.62|0
1632480750000|2021-09-24 10:52:30|12006.45|12006.45|12006.37|12006.37|12006.45|12006.45|12006.37|12006.37|0
1632480820000|2021-09-24 10:53:40|12007.37|12007.37|12009.38|12009.38|12009.38|12009.38|12007.37|12007.37|0
1632480830000|2021-09-24 10:53:50|12008.38|12008.38|12008.38|12008.38|12008.38|12008.38|12008.38|12008.38|0
1632480840000|2021-09-24 10:54:00|12008.78|12008.78|12008.78|12008.78|12008.78|12008.78|12008.78|12008.78|0
1632480880000|2021-09-24 10:54:40|12009.19|12009.19|12009.19|12009.19|12009.19|12009.19|12009.19|12009.19|0
1632480890000|2021-09-24 10:54:50|12009.55|12009.55|12009.96|12009.96|12009.96|12009.96|12009.55|12009.55|0
1632480900000|2021-09-24 10:55:00|12010.96|12010.96|12010.96|12010.96|12010.96|12010.96|12010.96|12010.96|0
1632480910000|2021-09-24 10:55:10|12010.48|12010.48|12010.48|12010.48|12010.48|12010.48|12010.48|12010.48|0
1632480930000|2021-09-24 10:55:30|12010.13|12010.13|12008.95|12008.95|12010.13|12010.13|12008.95|12008.95|0
1632480940000|2021-09-24 10:55:40|12008.63|12008.63|12008.63|12008.63|12008.63|12008.63|12008.63|12008.63|0
1632480950000|2021-09-24 10:55:50|12008.79|12008.79|12008.71|12008.71|12008.79|12008.79|12008.71|12008.71|0
1632481010000|2021-09-24 10:56:50|12009.14|12009.14|12009.14|12009.14|12009.14|12009.14|12009.14|12009.14|0
1632481030000|2021-09-24 10:57:10|12008.79|12008.79|12008.79|12008.79|12008.79|12008.79|12008.79|12008.79|0
1632481050000|2021-09-24 10:57:30|12008.38|12008.38|12008.21|12008.21|12008.38|12008.38|12007.56|12007.56|0
1632481070000|2021-09-24 10:57:50|12008.55|12008.55|12008.55|12008.55|12008.55|12008.55|12008.55|12008.55|0
1632481080000|2021-09-24 10:58:00|12007.32|12007.32|12010.21|12010.21|12010.21|12010.21|12007.32|12007.32|0
1632481110000|2021-09-24 10:58:30|12009.95|12009.95|12009.82|12009.82|12009.95|12009.95|12009.82|12009.82|0
1632481120000|2021-09-24 10:58:40|12007.36|12007.36|12007.36|12007.36|12007.36|12007.36|12007.36|12007.36|0
1632481140000|2021-09-24 10:59:00|12007.49|12007.49|12007.49|12007.49|12007.49|12007.49|12007.49|12007.49|0
1632481150000|2021-09-24 10:59:10|12007.41|12007.41|12007.41|12007.41|12007.41|12007.41|12007.41|12007.41|0
1632481180000|2021-09-24 10:59:40|12007|12007|12007.41|12007.41|12007.41|12007.41|12007|12007|0
1632481200000|2021-09-24 11:00:00|12007.62|12007.62|12010.07|12010.07|12010.07|12010.07|12007.62|12007.62|0
1632481230000|2021-09-24 11:00:30|12009.85|12009.85|12009.44|12009.44|12009.85|12009.85|12009.44|12009.44|0
1632481260000|2021-09-24 11:01:00|12010.67|12010.67|12010.67|12010.67|12010.67|12010.67|12010.67|12010.67|0
1632481270000|2021-09-24 11:01:10|12010.45|12010.45|12009.74|12009.74|12010.97|12010.97|12009.74|12009.74|0
1632481310000|2021-09-24 11:01:50|12008.51|12008.51|12008.51|12008.51|12008.51|12008.51|12008.51|12008.51|0
1632481320000|2021-09-24 11:02:00|12008.43|12008.43|12007.96|12007.96|12008.43|12008.43|12007.96|12007.96|0
1632481330000|2021-09-24 11:02:10|12007.75|12007.75|12008.04|12008.04|12008.04|12008.04|12007.75|12007.75|0
1632481340000|2021-09-24 11:02:20|12007.83|12007.83|12007.83|12007.83|12007.83|12007.83|12007.83|12007.83|0
1632481350000|2021-09-24 11:02:30|12008.04|12008.04|12008.04|12008.04|12008.04|12008.04|12008.04|12008.04|0
1632481380000|2021-09-24 11:03:00|12008.26|12008.26|12008.26|12008.26|12008.26|12008.26|12008.26|12008.26|0
1632481390000|2021-09-24 11:03:10|12007.03|12007.03|12005.8|12005.8|12007.03|12007.03|12005.8|12005.8|0
1632481410000|2021-09-24 11:03:30|12006.62|12006.62|12006.62|12006.62|12006.62|12006.62|12006.62|12006.62|0
1632481420000|2021-09-24 11:03:40|12006.7|12006.7|12006.7|12006.7|12006.7|12006.7|12006.7|12006.7|0
1632481430000|2021-09-24 11:03:50|12006.48|12006.48|12002.78|12002.78|12006.48|12006.48|12002.78|12002.78|0
1632481440000|2021-09-24 11:04:00|12003.01|12003.01|12001.54|12001.54|12003.01|12003.01|12001.54|12001.54|0
1632481460000|2021-09-24 11:04:20|12001.71|12001.71|12001.71|12001.71|12001.71|12001.71|12001.71|12001.71|0
1632481470000|2021-09-24 11:04:30|12001.3|12001.3|12001.22|12001.22|12001.3|12001.3|12001.22|12001.22|0
1632481480000|2021-09-24 11:04:40|12001.39|12001.39|12001.39|12001.39|12001.39|12001.39|12001.39|12001.39|0
1632481500000|2021-09-24 11:05:00|12002.62|12002.62|12002.62|12002.62|12002.62|12002.62|12002.62|12002.62|0
1632481510000|2021-09-24 11:05:10|12003.63|12003.63|12003.63|12003.63|12003.63|12003.63|12003.63|12003.63|0
1632481520000|2021-09-24 11:05:20|12003.87|12003.87|12003.65|12003.65|12003.87|12003.87|12003.65|12003.65|0
1632481530000|2021-09-24 11:05:30|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|0
1632481550000|2021-09-24 11:05:50|12004.33|12004.33|12004.33|12004.33|12004.33|12004.33|12004.33|12004.33|0
1632481560000|2021-09-24 11:06:00|12004.57|12004.57|12004.57|12004.57|12004.57|12004.57|12004.57|12004.57|0
1632481580000|2021-09-24 11:06:20|12004.73|12004.73|12006.11|12006.11|12006.11|12006.11|12004.73|12004.73|0
1632481590000|2021-09-24 11:06:30|12006.46|12006.46|12006.46|12006.46|12006.46|12006.46|12006.46|12006.46|0
1632481600000|2021-09-24 11:06:40|12006.39|12006.39|12006.39|12006.39|12006.39|12006.39|12006.39|12006.39|0
1632481610000|2021-09-24 11:06:50|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|0
1632481620000|2021-09-24 11:07:00|12006.51|12006.51|12006.59|12006.59|12006.59|12006.59|12006.51|12006.51|0
1632481740000|2021-09-24 11:09:00|12005.36|12005.36|12005.36|12005.36|12005.36|12005.36|12005.36|12005.36|0
1632481770000|2021-09-24 11:09:30|12006.37|12006.37|12006.37|12006.37|12006.72|12006.72|12006.37|12006.37|0
1632481800000|2021-09-24 11:10:00|12006.54|12006.54|12006.61|12006.61|12007.02|12007.02|12006.54|12006.54|0
1632481810000|2021-09-24 11:10:10|12007.02|12007.02|12007.02|12007.02|12007.02|12007.02|12007.02|12007.02|0
1632481820000|2021-09-24 11:10:20|12005.01|12005.01|12004.65|12004.65|12005.01|12005.01|12004.65|12004.65|0
1632481830000|2021-09-24 11:10:30|12005.66|12005.66|12005.66|12005.66|12005.66|12005.66|12005.66|12005.66|0
1632481840000|2021-09-24 11:10:40|12005.74|12005.74|12005.67|12005.67|12006|12006|12005.67|12005.67|0
1632481850000|2021-09-24 11:10:50|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|0
1632481860000|2021-09-24 11:11:00|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|0
1632481870000|2021-09-24 11:11:10|12005.85|12005.85|12005.85|12005.85|12005.85|12005.85|12005.85|12005.85|0
1632481880000|2021-09-24 11:11:20|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|0
1632481900000|2021-09-24 11:11:40|12006.92|12006.92|12006.92|12006.92|12006.92|12006.92|12006.92|12006.92|0
1632481910000|2021-09-24 11:11:50|12006.85|12006.85|12006.85|12006.85|12006.85|12006.85|12006.85|12006.85|0
1632481920000|2021-09-24 11:12:00|12007.1|12007.1|12007.1|12007.1|12007.1|12007.1|12007.1|12007.1|0
1632481950000|2021-09-24 11:12:30|12006.86|12006.86|12006.86|12006.86|12006.86|12006.86|12006.86|12006.86|0
1632481970000|2021-09-24 11:12:50|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|0
1632481980000|2021-09-24 11:13:00|12004.69|12004.69|12002.9|12002.9|12004.69|12004.69|12002.9|12002.9|0
1632481990000|2021-09-24 11:13:10|12002.08|12002.08|12000.5|12000.5|12002.08|12002.08|12000.41|12000.41|0
1632482030000|2021-09-24 11:13:50|11999.69|11999.69|11999.69|11999.69|11999.69|11999.69|11999.69|11999.69|0
1632482040000|2021-09-24 11:14:00|11999.84|11999.84|11999.84|11999.84|11999.84|11999.84|11999.84|11999.84|0
1632482070000|2021-09-24 11:14:30|12000.56|12000.56|12000.56|12000.56|12000.56|12000.56|12000.56|12000.56|0
1632482080000|2021-09-24 11:14:40|11999.33|11999.33|11999.1|11999.1|11999.33|11999.33|11999.1|11999.1|0
1632482100000|2021-09-24 11:15:00|11999.51|11999.51|11999.84|11999.84|12000.32|12000.32|11999.51|11999.51|0
1632482110000|2021-09-24 11:15:10|11999.89|11999.89|11999.54|11999.54|11999.89|11999.89|11999.54|11999.54|0
1632482160000|2021-09-24 11:16:00|11998.31|11998.31|11998.31|11998.31|11998.31|11998.31|11998.31|11998.31|0
1632482170000|2021-09-24 11:16:10|11997.09|11997.09|11997.09|11997.09|11997.09|11997.09|11997.09|11997.09|0
1632482190000|2021-09-24 11:16:30|11996.87|11996.87|11996.87|11996.87|11996.87|11996.87|11996.87|11996.87|0
1632482270000|2021-09-24 11:17:50|11997.31|11997.31|11996.77|11996.77|11997.31|11997.31|11996.77|11996.77|0
1632482280000|2021-09-24 11:18:00|11997.18|11997.18|11997.18|11997.18|11997.18|11997.18|11997.18|11997.18|0
1632482290000|2021-09-24 11:18:10|11995.95|11995.95|11995.95|11995.95|11995.95|11995.95|11995.95|11995.95|0
1632482300000|2021-09-24 11:18:20|11996.36|11996.36|11997.77|11997.77|11997.77|11997.77|11996.36|11996.36|0
1632482350000|2021-09-24 11:19:10|11997.35|11997.35|11997.35|11997.35|11997.35|11997.35|11997.35|11997.35|0
1632482370000|2021-09-24 11:19:30|11997.11|11997.11|11997.11|11997.11|11997.11|11997.11|11997.11|11997.11|0
1632482400000|2021-09-24 11:20:00|11998.34|11998.34|11998.42|11998.42|11998.42|11998.42|11998.34|11998.34|0
1632482410000|2021-09-24 11:20:10|11998.64|11998.64|11998.64|11998.64|11998.64|11998.64|11998.46|11998.46|0
1632482420000|2021-09-24 11:20:20|11999.04|11999.04|11999.04|11999.04|11999.04|11999.04|11999.04|11999.04|0
1632482450000|2021-09-24 11:20:50|11998.87|11998.87|11998.87|11998.87|11998.87|11998.87|11998.87|11998.87|0
1632482460000|2021-09-24 11:21:00|11999.28|11999.28|11999.28|11999.28|11999.28|11999.28|11999.28|11999.28|0
1632482490000|2021-09-24 11:21:30|11999.69|11999.69|11999.69|11999.69|11999.69|11999.69|11999.69|11999.69|0
1632482500000|2021-09-24 11:21:40|11999.37|11999.37|12002.39|12002.39|12002.39|12002.39|11999.37|11999.37|0
1632482520000|2021-09-24 11:22:00|12002.85|12002.85|12004.44|12004.44|12004.44|12004.44|12002.85|12002.85|0
1632482540000|2021-09-24 11:22:20|12004.68|12004.68|12003.67|12003.67|12004.68|12004.68|12003.67|12003.67|0
1632482550000|2021-09-24 11:22:30|12004.21|12004.21|12004.21|12004.21|12004.21|12004.21|12004.21|12004.21|0
1632482560000|2021-09-24 11:22:40|12004.04|12004.04|12004.04|12004.04|12004.04|12004.04|12004.04|12004.04|0
1632482580000|2021-09-24 11:23:00|12004.19|12004.19|12005.42|12005.42|12005.42|12005.42|12004.19|12004.19|0
1632482600000|2021-09-24 11:23:20|12006.65|12006.65|12006.65|12006.65|12006.65|12006.65|12006.65|12006.65|0
1632482610000|2021-09-24 11:23:30|12007.06|12007.06|12007.47|12007.47|12007.47|12007.47|12007.06|12007.06|0
1632482710000|2021-09-24 11:25:10|12007.52|12007.52|12007.52|12007.52|12007.52|12007.52|12007.52|12007.52|0
1632482720000|2021-09-24 11:25:20|12006.1|12006.1|12006.16|12006.16|12006.51|12006.51|12006.1|12006.1|0
1632482730000|2021-09-24 11:25:30|12006|12006|12006.05|12006.05|12006.05|12006.05|12005.75|12005.75|0
1632482740000|2021-09-24 11:25:40|12007.06|12007.06|12007.06|12007.06|12007.06|12007.06|12007.06|12007.06|0
1632482750000|2021-09-24 11:25:50|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|0
1632482800000|2021-09-24 11:26:40|12007.65|12007.65|12007.65|12007.65|12007.65|12007.65|12007.65|12007.65|0
1632482820000|2021-09-24 11:27:00|12008.88|12008.88|12010.32|12010.32|12010.32|12010.32|12008.88|12008.88|0
1632482830000|2021-09-24 11:27:10|12011.55|12011.55|12012.07|12012.07|12012.07|12012.07|12011.55|12011.55|0
1632482840000|2021-09-24 11:27:20|12012.24|12012.24|12013.64|12013.64|12013.64|12013.64|12012.24|12012.24|0
1632482850000|2021-09-24 11:27:30|12013.72|12013.72|12013.48|12013.48|12013.72|12013.72|12013.48|12013.48|0
1632482890000|2021-09-24 11:28:10|12013.65|12013.65|12012.64|12012.64|12013.82|12013.82|12012.64|12012.64|0
1632482910000|2021-09-24 11:28:30|12012.24|12012.24|12011.89|12011.89|12012.24|12012.24|12011.89|12011.89|0
1632482930000|2021-09-24 11:28:50|12010.89|12010.89|12011.89|12011.89|12011.89|12011.89|12010.89|12010.89|0
1632482940000|2021-09-24 11:29:00|12008.2|12008.2|12011.89|12011.89|12011.89|12011.89|12008.2|12008.2|0
1632482970000|2021-09-24 11:29:30|12012.06|12012.06|12012.06|12012.06|12012.06|12012.06|12012.06|12012.06|0
1632482990000|2021-09-24 11:29:50|12011.8|12011.8|12012.57|12012.57|12012.81|12012.81|12011.8|12011.8|0
1632483000000|2021-09-24 11:30:00|12012.49|12012.49|12012.49|12012.49|12012.49|12012.49|12012.49|12012.49|0
1632483010000|2021-09-24 11:30:10|12012.13|12012.13|12012.13|12012.13|12012.13|12012.13|12012.13|12012.13|0
1632483030000|2021-09-24 11:30:30|12013.36|12013.36|12013.36|12013.36|12013.36|12013.36|12013.36|12013.36|0
1632483060000|2021-09-24 11:31:00|12013.53|12013.53|12013.53|12013.53|12013.53|12013.53|12013.53|12013.53|0
1632483090000|2021-09-24 11:31:30|12013.61|12013.61|12013.61|12013.61|12013.61|12013.61|12013.61|12013.61|0
1632483100000|2021-09-24 11:31:40|12013.45|12013.45|12013.45|12013.45|12013.45|12013.45|12013.45|12013.45|0
1632483120000|2021-09-24 11:32:00|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|0
1632483130000|2021-09-24 11:32:10|12012.94|12012.94|12012.59|12012.59|12012.94|12012.94|12012.59|12012.59|0
1632483160000|2021-09-24 11:32:40|12012.37|12012.37|12012.59|12012.59|12012.59|12012.59|12012.37|12012.37|0
1632483190000|2021-09-24 11:33:10|12012.19|12012.19|12012.19|12012.19|12012.19|12012.19|12012.19|12012.19|0
1632483210000|2021-09-24 11:33:30|12013.83|12013.83|12013.32|12013.32|12014.54|12014.54|12013.32|12013.32|0
1632483270000|2021-09-24 11:34:30|12013.72|12013.72|12013.55|12013.55|12013.72|12013.72|12013.55|12013.55|0
1632483300000|2021-09-24 11:35:00|12012.32|12012.32|12012.32|12012.32|12012.32|12012.32|12012.32|12012.32|0
1632483310000|2021-09-24 11:35:10|12012.54|12012.54|12012.95|12012.95|12012.95|12012.95|12012.54|12012.54|0
1632483320000|2021-09-24 11:35:20|12014.18|12014.18|12014.26|12014.26|12014.26|12014.26|12014.18|12014.18|0
1632483330000|2021-09-24 11:35:30|12014.18|12014.18|12014.18|12014.18|12014.18|12014.18|12014.18|12014.18|0
1632483340000|2021-09-24 11:35:40|12013.7|12013.7|12013.04|12013.04|12013.7|12013.7|12013.04|12013.04|0
1632483350000|2021-09-24 11:35:50|12012.04|12012.04|12012.04|12012.04|12012.04|12012.04|12012.04|12012.04|0
1632483360000|2021-09-24 11:36:00|12012.19|12012.19|12009.22|12009.22|12012.19|12012.19|12008.51|12008.51|0
1632483370000|2021-09-24 11:36:10|12008.7|12008.7|12009.21|12009.21|12009.47|12009.47|12008.7|12008.7|0
1632483400000|2021-09-24 11:36:40|12008.85|12008.85|12007.62|12007.62|12008.85|12008.85|12007.62|12007.62|0
1632483410000|2021-09-24 11:36:50|12010.08|12010.08|12010.24|12010.24|12010.24|12010.24|12010.08|12010.08|0
1632483420000|2021-09-24 11:37:00|12009.01|12009.01|12009.11|12009.11|12009.11|12009.11|12009.01|12009.01|0
1632483430000|2021-09-24 11:37:10|12009.16|12009.16|12009.16|12009.16|12009.16|12009.16|12009.16|12009.16|0
1632483470000|2021-09-24 11:37:50|12009.57|12009.57|12009.34|12009.34|12009.57|12009.57|12009.34|12009.34|0
1632483500000|2021-09-24 11:38:20|12008.93|12008.93|12008.93|12008.93|12008.93|12008.93|12008.93|12008.93|0
1632483510000|2021-09-24 11:38:30|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|0
1632483540000|2021-09-24 11:39:00|12010.72|12010.72|12011.73|12011.73|12011.73|12011.73|12010.72|12010.72|0
1632483550000|2021-09-24 11:39:10|12011.56|12011.56|12011.56|12011.56|12011.56|12011.56|12011.56|12011.56|0
1632483570000|2021-09-24 11:39:30|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|0
1632483590000|2021-09-24 11:39:50|12012.22|12012.22|12012.22|12012.22|12012.22|12012.22|12012.22|12012.22|0
1632483600000|2021-09-24 11:40:00|12012.62|12012.62|12013.03|12013.03|12013.03|12013.03|12012.62|12012.62|0
1632483610000|2021-09-24 11:40:10|12013.24|12013.24|12013.49|12013.49|12013.49|12013.49|12013.24|12013.24|0
1632483620000|2021-09-24 11:40:20|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|0
1632483640000|2021-09-24 11:40:40|12012.73|12012.73|12012.73|12012.73|12012.73|12012.73|12012.73|12012.73|0
1632483650000|2021-09-24 11:40:50|12011.73|12011.73|12010.91|12010.91|12011.73|12011.73|12010.91|12010.91|0
1632483660000|2021-09-24 11:41:00|12010.83|12010.83|12009.93|12009.93|12010.83|12010.83|12009.66|12009.66|0
1632483670000|2021-09-24 11:41:10|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|0
1632483700000|2021-09-24 11:41:40|12010.8|12010.8|12010.93|12010.93|12010.93|12010.93|12010.8|12010.8|0
1632483720000|2021-09-24 11:42:00|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|0
1632483750000|2021-09-24 11:42:30|12011.72|12011.72|12011.51|12011.51|12011.72|12011.72|12011.51|12011.51|0
1632483760000|2021-09-24 11:42:40|12011.27|12011.27|12011.05|12011.05|12011.27|12011.27|12011.05|12011.05|0
1632483770000|2021-09-24 11:42:50|12011.48|12011.48|12010.48|12010.48|12011.48|12011.48|12010.48|12010.48|0
1632483800000|2021-09-24 11:43:20|12010.24|12010.24|12010.24|12010.24|12010.24|12010.24|12010.24|12010.24|0
1632483830000|2021-09-24 11:43:50|12009.78|12009.78|12009.78|12009.78|12009.78|12009.78|12009.78|12009.78|0
1632483840000|2021-09-24 11:44:00|12010.79|12010.79|12010.71|12010.71|12010.79|12010.79|12010.71|12010.71|0
1632483850000|2021-09-24 11:44:10|12010.44|12010.44|12010.01|12010.01|12010.52|12010.52|12010.01|12010.01|0
1632483890000|2021-09-24 11:44:50|12011.01|12011.01|12011.01|12011.01|12011.01|12011.01|12011.01|12011.01|0
1632483900000|2021-09-24 11:45:00|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|0
1632483910000|2021-09-24 11:45:10|12010|12010|12008.77|12008.77|12010|12010|12008.77|12008.77|0
1632483960000|2021-09-24 11:46:00|12008.66|12008.66|12008.9|12008.9|12008.9|12008.9|12008.66|12008.66|0
1632483980000|2021-09-24 11:46:20|12008.47|12008.47|12008.47|12008.47|12008.47|12008.47|12008.47|12008.47|0
1632483990000|2021-09-24 11:46:30|12008.36|12008.36|12008.23|12008.23|12008.36|12008.36|12008.23|12008.23|0
1632484000000|2021-09-24 11:46:40|12008.44|12008.44|12008.44|12008.44|12008.44|12008.44|12008.44|12008.44|0
1632484010000|2021-09-24 11:46:50|12008.29|12008.29|12008.7|12008.7|12008.7|12008.7|12008.29|12008.29|0
1632484020000|2021-09-24 11:47:00|12008.5|12008.5|12008.96|12008.96|12008.96|12008.96|12008.5|12008.5|0
1632484030000|2021-09-24 11:47:10|12008.8|12008.8|12010.03|12010.03|12010.03|12010.03|12008.8|12008.8|0
1632484040000|2021-09-24 11:47:20|12009.63|12009.63|12009.8|12009.8|12010.03|12010.03|12009.63|12009.63|0
1632484110000|2021-09-24 11:48:30|12009.82|12009.82|12008.81|12008.81|12009.82|12009.82|12008.81|12008.81|0
1632484120000|2021-09-24 11:48:40|12010.82|12010.82|12010.93|12010.93|12010.93|12010.93|12010.82|12010.82|0
1632484140000|2021-09-24 11:49:00|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|0
1632484150000|2021-09-24 11:49:10|12012|12012|12012.16|12012.16|12012.16|12012.16|12012|12012|0
1632484200000|2021-09-24 11:50:00|12012.67|12012.67|12013.03|12013.03|12013.03|12013.03|12012.67|12012.67|0
1632484230000|2021-09-24 11:50:30|12013.11|12013.11|12014.11|12014.11|12014.11|12014.11|12013.11|12013.11|0
1632484240000|2021-09-24 11:50:40|12013.7|12013.7|12013.7|12013.7|12013.7|12013.7|12013.7|12013.7|0
1632484250000|2021-09-24 11:50:50|12012.7|12012.7|12012.7|12012.7|12012.7|12012.7|12012.7|12012.7|0
1632484280000|2021-09-24 11:51:20|12011.99|12011.99|12011.99|12011.99|12011.99|12011.99|12011.99|12011.99|0
1632484300000|2021-09-24 11:51:40|12012.34|12012.34|12012.75|12012.75|12012.75|12012.75|12012.34|12012.34|0
1632484310000|2021-09-24 11:51:50|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|0
1632484320000|2021-09-24 11:52:00|12013|12013|12013|12013|12013|12013|12013|12013|0
1632484340000|2021-09-24 11:52:20|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|0
1632484350000|2021-09-24 11:52:30|12014.22|12014.22|12014.5|12014.5|12014.65|12014.65|12014.22|12014.22|0
1632484360000|2021-09-24 11:52:40|12014.04|12014.04|12014.14|12014.14|12014.41|12014.41|12014.04|12014.04|0
1632484380000|2021-09-24 11:53:00|12014.37|12014.37|12014.37|12014.37|12014.37|12014.37|12014.37|12014.37|0
1632484410000|2021-09-24 11:53:30|12014.11|12014.11|12014.11|12014.11|12014.11|12014.11|12014.11|12014.11|0
1632484430000|2021-09-24 11:53:50|12014.27|12014.27|12015.06|12015.06|12015.27|12015.27|12014.27|12014.27|0
1632484440000|2021-09-24 11:54:00|12014.91|12014.91|12014.96|12014.96|12015.32|12015.32|12014.91|12014.91|0
1632484450000|2021-09-24 11:54:10|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|0
1632484460000|2021-09-24 11:54:20|12014.96|12014.96|12014.96|12014.96|12014.96|12014.96|12014.96|12014.96|0
1632484480000|2021-09-24 11:54:40|12014.79|12014.79|12014.79|12014.79|12015.2|12015.2|12014.79|12014.79|0
1632484500000|2021-09-24 11:55:00|12015.8|12015.8|12015.8|12015.8|12015.8|12015.8|12015.8|12015.8|0
1632484520000|2021-09-24 11:55:20|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|0
1632484620000|2021-09-24 11:57:00|12016.1|12016.1|12016.92|12016.92|12016.92|12016.92|12016.1|12016.1|0
1632484630000|2021-09-24 11:57:10|12017.33|12017.33|12017.62|12017.62|12017.62|12017.62|12017.33|12017.33|0
1632484690000|2021-09-24 11:58:10|12017.45|12017.45|12018.24|12018.24|12018.46|12018.46|12017.45|12017.45|0
1632484720000|2021-09-24 11:58:40|12018.16|12018.16|12018.16|12018.16|12018.16|12018.16|12018.16|12018.16|0
1632484730000|2021-09-24 11:58:50|12016.94|12016.94|12016.12|12016.12|12016.94|12016.94|12016.12|12016.12|0
1632484740000|2021-09-24 11:59:00|12016.53|12016.53|12015.01|12015.01|12016.53|12016.53|12015.01|12015.01|0
1632484790000|2021-09-24 11:59:50|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|0
1632484800000|2021-09-24 12:00:00|12015.75|12015.75|12012.89|12012.89|12015.75|12015.75|12012.89|12012.89|0
1632484820000|2021-09-24 12:00:20|12013.11|12013.11|12013.11|12013.11|12013.11|12013.11|12013.11|12013.11|0
1632484830000|2021-09-24 12:00:30|12012.11|12012.11|12012.11|12012.11|12012.11|12012.11|12012.11|12012.11|0
1632484850000|2021-09-24 12:00:50|12011.07|12011.07|12010.86|12010.86|12011.07|12011.07|12010.86|12010.86|0
1632484870000|2021-09-24 12:01:10|12012.09|12012.09|12012.09|12012.09|12012.09|12012.09|12012.09|12012.09|0
1632484880000|2021-09-24 12:01:20|12011.09|12011.09|12012.09|12012.09|12012.09|12012.09|12011.09|12011.09|0
1632484920000|2021-09-24 12:02:00|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|0
1632484930000|2021-09-24 12:02:10|12011.33|12011.33|12011.33|12011.33|12011.33|12011.33|12011.33|12011.33|0
1632484940000|2021-09-24 12:02:20|12011.16|12011.16|12010.99|12010.99|12011.16|12011.16|12010.99|12010.99|0
1632484950000|2021-09-24 12:02:30|12010.85|12010.85|12010.85|12010.85|12010.85|12010.85|12010.85|12010.85|0
1632484970000|2021-09-24 12:02:50|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|0
1632484980000|2021-09-24 12:03:00|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|0
1632484990000|2021-09-24 12:03:10|12010.95|12010.95|12010.95|12010.95|12010.95|12010.95|12010.95|12010.95|0
1632485000000|2021-09-24 12:03:20|12011.22|12011.22|12011.22|12011.22|12011.22|12011.22|12011.22|12011.22|0
1632485030000|2021-09-24 12:03:50|12010.98|12010.98|12010.98|12010.98|12010.98|12010.98|12010.98|12010.98|0
1632485040000|2021-09-24 12:04:00|12011.14|12011.14|12010.86|12010.86|12011.14|12011.14|12010.63|12010.63|0
1632485060000|2021-09-24 12:04:20|12011.22|12011.22|12011.03|12011.03|12011.22|12011.22|12011.03|12011.03|0
1632485070000|2021-09-24 12:04:30|12011.11|12011.11|12011.11|12011.11|12011.11|12011.11|12011.11|12011.11|0
1632485090000|2021-09-24 12:04:50|12011.19|12011.19|12011.54|12011.54|12011.54|12011.54|12011.19|12011.19|0
1632485100000|2021-09-24 12:05:00|12011.94|12011.94|12014.36|12014.36|12014.36|12014.36|12011.94|12011.94|0
1632485110000|2021-09-24 12:05:10|12015.37|12015.37|12015.72|12015.72|12015.72|12015.72|12015.37|12015.37|0
1632485140000|2021-09-24 12:05:40|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|0
1632485190000|2021-09-24 12:06:30|12015.72|12015.72|12016.07|12016.07|12016.07|12016.07|12015.72|12015.72|0
1632485200000|2021-09-24 12:06:40|12016.89|12016.89|12018.75|12018.75|12018.9|12018.9|12016.89|12016.89|0
1632485220000|2021-09-24 12:07:00|12019.1|12019.1|12019.1|12019.1|12019.1|12019.1|12019.1|12019.1|0
1632485230000|2021-09-24 12:07:10|12018.86|12018.86|12018.86|12018.86|12018.86|12018.86|12018.86|12018.86|0
1632485300000|2021-09-24 12:08:20|12019.57|12019.57|12019.98|12019.98|12019.98|12019.98|12019.57|12019.57|0
1632485310000|2021-09-24 12:08:30|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|0
1632485320000|2021-09-24 12:08:40|12020|12020|12017.96|12017.96|12020.16|12020.16|12017.96|12017.96|0
1632485330000|2021-09-24 12:08:50|12016.95|12016.95|12016.73|12016.73|12016.95|12016.95|12016.73|12016.73|0
1632485350000|2021-09-24 12:09:10|12016.38|12016.38|12016.38|12016.38|12016.38|12016.38|12016.38|12016.38|0
1632485360000|2021-09-24 12:09:20|12016.55|12016.55|12016.55|12016.55|12016.55|12016.55|12016.55|12016.55|0
1632485370000|2021-09-24 12:09:30|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|0
1632485380000|2021-09-24 12:09:40|12017.79|12017.79|12017.62|12017.62|12017.79|12017.79|12017.62|12017.62|0
1632485450000|2021-09-24 12:10:50|12016.39|12016.39|12016.39|12016.39|12016.39|12016.39|12016.39|12016.39|0
1632485460000|2021-09-24 12:11:00|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|0
1632485470000|2021-09-24 12:11:10|12015.31|12015.31|12012.43|12012.43|12015.31|12015.31|12012.38|12012.38|0
1632485490000|2021-09-24 12:11:30|12012.28|12012.28|12012.17|12012.17|12012.28|12012.28|12012.17|12012.17|0
1632485500000|2021-09-24 12:11:40|12011.81|12011.81|12011.46|12011.46|12011.81|12011.81|12011.46|12011.46|0
1632485520000|2021-09-24 12:12:00|12011.69|12011.69|12013.08|12013.08|12013.08|12013.08|12011.69|12011.69|0
1632485540000|2021-09-24 12:12:20|12012.26|12012.26|12010.25|12010.25|12012.26|12012.26|12010.25|12010.25|0
1632485570000|2021-09-24 12:12:50|12009.9|12009.9|12007.32|12007.32|12009.9|12009.9|12007.32|12007.32|0
1632485580000|2021-09-24 12:13:00|12007.15|12007.15|12007.15|12007.15|12007.15|12007.15|12007.15|12007.15|0
1632485590000|2021-09-24 12:13:10|12007.02|12007.02|12006.67|12006.67|12007.02|12007.02|12006.67|12006.67|0
1632485600000|2021-09-24 12:13:20|12006.26|12006.26|12005.54|12005.54|12006.26|12006.26|12005.54|12005.54|0
1632485620000|2021-09-24 12:13:40|12005.46|12005.46|12005.43|12005.43|12005.7|12005.7|12004.42|12004.42|0
1632485630000|2021-09-24 12:13:50|12004.02|12004.02|12004.02|12004.02|12004.02|12004.02|12004.02|12004.02|0
1632485640000|2021-09-24 12:14:00|12003.75|12003.75|12002.77|12002.77|12003.75|12003.75|12002.77|12002.77|0
1632485650000|2021-09-24 12:14:10|12002.6|12002.6|12001.59|12001.59|12002.6|12002.6|12001.59|12001.59|0
1632485670000|2021-09-24 12:14:30|12000.59|12000.59|11998.88|11998.88|12000.59|12000.59|11998.66|11998.66|0
1632485680000|2021-09-24 12:14:40|11999.12|11999.12|11999.47|11999.47|11999.47|11999.47|11999.12|11999.12|0
1632485740000|2021-09-24 12:15:40|11999.08|11999.08|11998.65|11998.65|11999.16|11999.16|11998.65|11998.65|0
1632485760000|2021-09-24 12:16:00|11997.83|11997.83|11997.42|11997.42|11997.83|11997.83|11997.42|11997.42|0
1632485780000|2021-09-24 12:16:20|11997.69|11997.69|11998.09|11998.09|11998.09|11998.09|11997.69|11997.69|0
1632485790000|2021-09-24 12:16:30|11998.27|11998.27|11998.27|11998.27|11998.27|11998.27|11998.27|11998.27|0
1632485820000|2021-09-24 12:17:00|11999.27|11999.27|11999.27|11999.27|11999.27|11999.27|11999.27|11999.27|0
1632485830000|2021-09-24 12:17:10|11999.04|11999.04|11999.25|11999.25|11999.25|11999.25|11999.04|11999.04|0
1632485840000|2021-09-24 12:17:20|12000.26|12000.26|12000.02|12000.02|12000.26|12000.26|12000.02|12000.02|0
1632485900000|2021-09-24 12:18:20|11999.02|11999.02|11997.79|11997.79|11999.02|11999.02|11997.79|11997.79|0
1632485910000|2021-09-24 12:18:30|11997.83|11997.83|11997.42|11997.42|11997.83|11997.83|11997.42|11997.42|0
1632485920000|2021-09-24 12:18:40|11997.01|11997.01|11994.42|11994.42|11997.01|11997.01|11994.42|11994.42|0
1632485940000|2021-09-24 12:19:00|11994.08|11994.08|11994.16|11994.16|11994.16|11994.16|11993.64|11993.64|0
1632485950000|2021-09-24 12:19:10|11994.33|11994.33|11994.5|11994.5|11994.5|11994.5|11994.33|11994.33|0
1632485970000|2021-09-24 12:19:30|11993.98|11993.98|11993.93|11993.93|11993.98|11993.98|11993.85|11993.85|0
1632485980000|2021-09-24 12:19:40|11993.76|11993.76|11993.76|11993.76|11993.76|11993.76|11993.76|11993.76|0
1632486030000|2021-09-24 12:20:30|11994.12|11994.12|11994.12|11994.12|11994.12|11994.12|11994.12|11994.12|0
1632486050000|2021-09-24 12:20:50|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|0
1632486060000|2021-09-24 12:21:00|11993.68|11993.68|11991.59|11991.59|11993.68|11993.68|11991.59|11991.59|0
1632486080000|2021-09-24 12:21:20|11991.8|11991.8|11992.02|11992.02|11992.02|11992.02|11991.8|11991.8|0
1632486090000|2021-09-24 12:21:30|11992.45|11992.45|11992.45|11992.45|11992.45|11992.45|11992.45|11992.45|0
1632486100000|2021-09-24 12:21:40|11994.46|11994.46|11993.46|11993.46|11994.46|11994.46|11993.46|11993.46|0
1632486110000|2021-09-24 12:21:50|11993.67|11993.67|11993.47|11993.47|11993.67|11993.67|11993.47|11993.47|0
1632486130000|2021-09-24 12:22:10|11993.26|11993.26|11993.26|11993.26|11993.26|11993.26|11993.26|11993.26|0
1632486140000|2021-09-24 12:22:20|11993.47|11993.47|11993.47|11993.47|11993.47|11993.47|11993.47|11993.47|0
1632486170000|2021-09-24 12:22:50|11993.88|11993.88|11994.05|11994.05|11994.05|11994.05|11993.88|11993.88|0
1632486210000|2021-09-24 12:23:30|11993.7|11993.7|11993.34|11993.34|11993.7|11993.7|11993.34|11993.34|0
1632486220000|2021-09-24 12:23:40|11992.11|11992.11|11992.28|11992.28|11992.28|11992.28|11992.11|11992.11|0
1632486230000|2021-09-24 12:23:50|11991.77|11991.77|11988.56|11988.56|11992.09|11992.09|11988.56|11988.56|0
1632486270000|2021-09-24 12:24:30|11988.97|11988.97|11988.97|11988.97|11988.97|11988.97|11988.97|11988.97|0
1632486280000|2021-09-24 12:24:40|11988.17|11988.17|11988.17|11988.17|11988.17|11988.17|11988.17|11988.17|0
1632486290000|2021-09-24 12:24:50|11987.82|11987.82|11988|11988|11988|11988|11987.82|11987.82|0
1632486330000|2021-09-24 12:25:30|11988.16|11988.16|11988.16|11988.16|11988.16|11988.16|11988.16|11988.16|0
1632486360000|2021-09-24 12:26:00|11988.35|11988.35|11988.35|11988.35|11988.35|11988.35|11988.35|11988.35|0
1632486370000|2021-09-24 12:26:10|11988.52|11988.52|11988.69|11988.69|11988.69|11988.69|11988.52|11988.52|0
1632486400000|2021-09-24 12:26:40|11988.82|11988.82|11988.95|11988.95|11988.95|11988.95|11988.69|11988.69|0
1632486410000|2021-09-24 12:26:50|11988.72|11988.72|11988.72|11988.72|11988.72|11988.72|11988.72|11988.72|0
1632486420000|2021-09-24 12:27:00|11988.99|11988.99|11988.99|11988.99|11988.99|11988.99|11988.99|11988.99|0
1632486440000|2021-09-24 12:27:20|11990.22|11990.22|11991.31|11991.31|11991.31|11991.31|11990.08|11990.08|0
1632486450000|2021-09-24 12:27:30|11993.06|11993.06|11994.29|11994.29|11994.29|11994.29|11993.06|11993.06|0
1632486480000|2021-09-24 12:28:00|11993.06|11993.06|11993.06|11993.06|11993.06|11993.06|11993.06|11993.06|0
1632486490000|2021-09-24 12:28:10|11992.65|11992.65|11992.65|11992.65|11992.65|11992.65|11992.65|11992.65|0
1632486500000|2021-09-24 12:28:20|11993.65|11993.65|11993.65|11993.65|11993.65|11993.65|11993.65|11993.65|0
1632486510000|2021-09-24 12:28:30|11994.66|11994.66|11993.43|11993.43|11994.66|11994.66|11993.43|11993.43|0
1632486560000|2021-09-24 12:29:20|11992.43|11992.43|11991.42|11991.42|11992.43|11992.43|11991.42|11991.42|0
1632486570000|2021-09-24 12:29:30|11991.58|11991.58|11991.58|11991.58|11991.58|11991.58|11991.58|11991.58|0
1632486600000|2021-09-24 12:30:00|11991.69|11991.69|11991.28|11991.28|11991.69|11991.69|11991.28|11991.28|0
1632486630000|2021-09-24 12:30:30|11991.11|11991.11|11991.11|11991.11|11991.11|11991.11|11991.11|11991.11|0
1632486640000|2021-09-24 12:30:40|11991.34|11991.34|11991.34|11991.34|11991.34|11991.34|11991.34|11991.34|0
1632486660000|2021-09-24 12:31:00|11991.72|11991.72|11991.72|11991.72|11991.72|11991.72|11991.5|11991.5|0
1632486680000|2021-09-24 12:31:20|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|0
1632486730000|2021-09-24 12:32:10|11990.39|11990.39|11990.62|11990.62|11990.62|11990.62|11990.39|11990.39|0
1632486740000|2021-09-24 12:32:20|11989.39|11989.39|11989.7|11989.7|11989.7|11989.7|11989.39|11989.39|0
1632486750000|2021-09-24 12:32:30|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|0
1632486760000|2021-09-24 12:32:40|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|0
1632486770000|2021-09-24 12:32:50|11988.64|11988.64|11987.71|11987.71|11988.64|11988.64|11987.71|11987.71|0
1632486780000|2021-09-24 12:33:00|11986.48|11986.48|11986.48|11986.48|11986.48|11986.48|11986.48|11986.48|0
1632486790000|2021-09-24 12:33:10|11986.22|11986.22|11985.98|11985.98|11986.22|11986.22|11985.98|11985.98|0
1632486850000|2021-09-24 12:34:10|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|0
1632486880000|2021-09-24 12:34:40|11984.76|11984.76|11984.05|11984.05|11984.76|11984.76|11984.05|11984.05|0
1632486890000|2021-09-24 12:34:50|11983.52|11983.52|11983.89|11983.89|11984.05|11984.05|11983.52|11983.52|0
1632486900000|2021-09-24 12:35:00|11983.97|11983.97|11984.13|11984.13|11984.13|11984.13|11983.97|11983.97|0
1632486910000|2021-09-24 12:35:10|11983.61|11983.61|11983.61|11983.61|11983.61|11983.61|11983.61|11983.61|0
1632486920000|2021-09-24 12:35:20|11983.46|11983.46|11983.46|11983.46|11983.46|11983.46|11983.46|11983.46|0
1632486930000|2021-09-24 12:35:30|11983.69|11983.69|11983.42|11983.42|11983.69|11983.69|11983.42|11983.42|0
1632486940000|2021-09-24 12:35:40|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|0
1632486960000|2021-09-24 12:36:00|11983.02|11983.02|11982.75|11982.75|11983.02|11983.02|11982.75|11982.75|0
1632486970000|2021-09-24 12:36:10|11982.4|11982.4|11982.81|11982.81|11982.81|11982.81|11982.4|11982.4|0
1632486980000|2021-09-24 12:36:20|11982.89|11982.89|11982.89|11982.89|11982.89|11982.89|11982.89|11982.89|0
1632487000000|2021-09-24 12:36:40|11982.37|11982.37|11982.2|11982.2|11982.37|11982.37|11982.2|11982.2|0
1632487020000|2021-09-24 12:37:00|11982.07|11982.07|11982.91|11982.91|11982.91|11982.91|11982.07|11982.07|0
1632487030000|2021-09-24 12:37:10|11983.07|11983.07|11983.07|11983.07|11983.07|11983.07|11983.07|11983.07|0
1632487050000|2021-09-24 12:37:30|11984.3|11984.3|11984.3|11984.3|11984.3|11984.3|11984.3|11984.3|0
1632487080000|2021-09-24 12:38:00|11983.9|11983.9|11984.9|11984.9|11984.9|11984.9|11983.9|11983.9|0
1632487090000|2021-09-24 12:38:10|11985.31|11985.31|11985.72|11985.72|11985.72|11985.72|11985.31|11985.31|0
1632487100000|2021-09-24 12:38:20|11986.13|11986.13|11985.97|11985.97|11986.13|11986.13|11985.97|11985.97|0
1632487140000|2021-09-24 12:39:00|11986.13|11986.13|11987.36|11987.36|11987.36|11987.36|11986.13|11986.13|0
1632487180000|2021-09-24 12:39:40|11987.39|11987.39|11987.47|11987.47|11987.47|11987.47|11987.39|11987.39|0
1632487200000|2021-09-24 12:40:00|11987.25|11987.25|11986.9|11986.9|11987.25|11987.25|11986.9|11986.9|0
1632487210000|2021-09-24 12:40:10|11986.82|11986.82|11986.99|11986.99|11986.99|11986.99|11986.65|11986.65|0
1632487220000|2021-09-24 12:40:20|11986.58|11986.58|11986.27|11986.27|11986.58|11986.58|11986.27|11986.27|0
1632487230000|2021-09-24 12:40:30|11986.68|11986.68|11986.68|11986.68|11986.68|11986.68|11986.68|11986.68|0
1632487240000|2021-09-24 12:40:40|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|0
1632487250000|2021-09-24 12:40:50|11986.68|11986.68|11986.68|11986.68|11986.68|11986.68|11986.68|11986.68|0
1632487260000|2021-09-24 12:41:00|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|0
1632487270000|2021-09-24 12:41:10|11986.85|11986.85|11986.85|11986.85|11986.85|11986.85|11986.85|11986.85|0
1632487300000|2021-09-24 12:41:40|11986.63|11986.63|11986.63|11986.63|11986.63|11986.63|11986.63|11986.63|0
1632487310000|2021-09-24 12:41:50|11986.41|11986.41|11986.41|11986.41|11986.41|11986.41|11986.41|11986.41|0
1632487320000|2021-09-24 12:42:00|11985.41|11985.41|11984.96|11984.96|11985.41|11985.41|11984.96|11984.96|0
1632487330000|2021-09-24 12:42:10|11983.73|11983.73|11983.95|11983.95|11983.95|11983.95|11983.73|11983.73|0
1632487340000|2021-09-24 12:42:20|11983.68|11983.68|11983.68|11983.68|11983.68|11983.68|11983.68|11983.68|0
1632487370000|2021-09-24 12:42:50|11983.27|11983.27|11981.26|11981.26|11983.27|11983.27|11981.26|11981.26|0
1632487380000|2021-09-24 12:43:00|11981.78|11981.78|11981.78|11981.78|11981.78|11981.78|11981.78|11981.78|0
1632487400000|2021-09-24 12:43:20|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|0
1632487410000|2021-09-24 12:43:30|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|0
1632487420000|2021-09-24 12:43:40|11982.24|11982.24|11982.64|11982.64|11982.64|11982.64|11982.24|11982.24|0
1632487440000|2021-09-24 12:44:00|11983|11983|11983|11983|11983|11983|11983|11983|0
1632487450000|2021-09-24 12:44:10|11982.64|11982.64|11982.64|11982.64|11982.64|11982.64|11982.64|11982.64|0
1632487470000|2021-09-24 12:44:30|11982.51|11982.51|11982.51|11982.51|11982.51|11982.51|11982.51|11982.51|0
1632487490000|2021-09-24 12:44:50|11983.03|11983.03|11982.79|11982.79|11983.03|11983.03|11982.79|11982.79|0
1632487510000|2021-09-24 12:45:10|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|0
1632487530000|2021-09-24 12:45:30|11984.88|11984.88|11984.88|11984.88|11984.88|11984.88|11984.88|11984.88|0
1632487540000|2021-09-24 12:45:40|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|0
1632487580000|2021-09-24 12:46:20|11984.36|11984.36|11984.36|11984.36|11984.36|11984.36|11984.36|11984.36|0
1632487590000|2021-09-24 12:46:30|11984.2|11984.2|11983.68|11983.68|11984.2|11984.2|11983.68|11983.68|0
1632487610000|2021-09-24 12:46:50|11984.69|11984.69|11984.69|11984.69|11984.69|11984.69|11984.69|11984.69|0
1632487620000|2021-09-24 12:47:00|11984.76|11984.76|11985.02|11985.02|11985.17|11985.17|11984.76|11984.76|0
1632487640000|2021-09-24 12:47:20|11984.78|11984.78|11984.78|11984.78|11984.78|11984.78|11984.78|11984.78|0
1632487650000|2021-09-24 12:47:30|11985.19|11985.19|11985.46|11985.46|11985.46|11985.46|11985.19|11985.19|0
1632487670000|2021-09-24 12:47:50|11985.2|11985.2|11987.52|11987.52|11987.52|11987.52|11985.2|11985.2|0
1632487690000|2021-09-24 12:48:10|11987.3|11987.3|11987.3|11987.3|11987.3|11987.3|11987.3|11987.3|0
1632487700000|2021-09-24 12:48:20|11989.31|11989.31|11989.31|11989.31|11989.31|11989.31|11989.31|11989.31|0
1632487710000|2021-09-24 12:48:30|11990.02|11990.02|11989.66|11989.66|11990.02|11990.02|11989.66|11989.66|0
1632487720000|2021-09-24 12:48:40|11989.49|11989.49|11989.08|11989.08|11989.49|11989.49|11989.08|11989.08|0
1632487730000|2021-09-24 12:48:50|11987.85|11987.85|11987.85|11987.85|11987.85|11987.85|11987.85|11987.85|0
1632487740000|2021-09-24 12:49:00|11987.67|11987.67|11987.84|11987.84|11987.84|11987.84|11987.67|11987.67|0
1632487750000|2021-09-24 12:49:10|11987.67|11987.67|11986.37|11986.37|11987.67|11987.67|11986.01|11986.01|0
1632487760000|2021-09-24 12:49:20|11986.21|11986.21|11986.21|11986.21|11986.21|11986.21|11986.21|11986.21|0
1632487770000|2021-09-24 12:49:30|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|11986.04|0
1632487800000|2021-09-24 12:50:00|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|11987.04|0
1632487810000|2021-09-24 12:50:10|11986.87|11986.87|11987.23|11987.23|11987.23|11987.23|11986.87|11986.87|0
1632487820000|2021-09-24 12:50:20|11986.22|11986.22|11985.11|11985.11|11986.22|11986.22|11985.11|11985.11|0
1632487830000|2021-09-24 12:50:30|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|0
1632487850000|2021-09-24 12:50:50|11983.57|11983.57|11983.57|11983.57|11983.57|11983.57|11983.57|11983.57|0
1632487870000|2021-09-24 12:51:10|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|0
1632487900000|2021-09-24 12:51:40|11984.79|11984.79|11985.8|11985.8|11985.8|11985.8|11984.79|11984.79|0
1632487930000|2021-09-24 12:52:10|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|0
1632487950000|2021-09-24 12:52:30|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|0
1632487990000|2021-09-24 12:53:10|11987.05|11987.05|11987.05|11987.05|11987.05|11987.05|11987.05|11987.05|0
1632488020000|2021-09-24 12:53:40|11986.83|11986.83|11985.39|11985.39|11986.83|11986.83|11985.39|11985.39|0
1632488030000|2021-09-24 12:53:50|11984.16|11984.16|11984.16|11984.16|11984.16|11984.16|11984.16|11984.16|0
1632488040000|2021-09-24 12:54:00|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|0
1632488070000|2021-09-24 12:54:30|11983.61|11983.61|11983.56|11983.56|11983.78|11983.78|11983.56|11983.56|0
1632488080000|2021-09-24 12:54:40|11983.38|11983.38|11984.38|11984.38|11984.38|11984.38|11983.38|11983.38|0
1632488100000|2021-09-24 12:55:00|11984.72|11984.72|11984.89|11984.89|11984.89|11984.89|11984.72|11984.72|0
1632488110000|2021-09-24 12:55:10|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|0
1632488140000|2021-09-24 12:55:40|11984.82|11984.82|11986.22|11986.22|11986.22|11986.22|11984.82|11984.82|0
1632488200000|2021-09-24 12:56:40|11987.45|11987.45|11987.45|11987.45|11987.45|11987.45|11987.45|11987.45|0
1632488220000|2021-09-24 12:57:00|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|0
1632488230000|2021-09-24 12:57:10|11986.53|11986.53|11986.53|11986.53|11986.53|11986.53|11986.53|11986.53|0
1632488280000|2021-09-24 12:58:00|11986.75|11986.75|11986.75|11986.75|11986.75|11986.75|11986.75|11986.75|0
1632488330000|2021-09-24 12:58:50|11986.86|11986.86|11986.86|11986.86|11986.86|11986.86|11986.86|11986.86|0
1632488340000|2021-09-24 12:59:00|11987.29|11987.29|11986.06|11986.06|11987.29|11987.29|11986.06|11986.06|0
1632488350000|2021-09-24 12:59:10|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|0
1632488370000|2021-09-24 12:59:30|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|0
1632488380000|2021-09-24 12:59:40|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|0
1632488410000|2021-09-24 13:00:10|11986.66|11986.66|11987.17|11987.17|11987.17|11987.17|11986.66|11986.66|0
1632488420000|2021-09-24 13:00:20|11987.44|11987.44|11987.44|11987.44|11987.44|11987.44|11987.44|11987.44|0
1632488460000|2021-09-24 13:01:00|11987.66|11987.66|11989.66|11989.66|11989.66|11989.66|11987.66|11987.66|0
1632488470000|2021-09-24 13:01:10|11990.07|11990.07|11990.48|11990.48|11990.48|11990.48|11990.07|11990.07|0
1632488500000|2021-09-24 13:01:40|11991|11991|11991|11991|11991|11991|11991|11991|0
1632488510000|2021-09-24 13:01:50|11990.84|11990.84|11990.84|11990.84|11990.84|11990.84|11990.84|11990.84|0
1632488530000|2021-09-24 13:02:10|11989.84|11989.84|11990.07|11990.07|11990.07|11990.07|11989.84|11989.84|0
1632488570000|2021-09-24 13:02:50|11989.84|11989.84|11989.84|11989.84|11989.84|11989.84|11989.84|11989.84|0
1632488580000|2021-09-24 13:03:00|11990.1|11990.1|11990.1|11990.1|11990.1|11990.1|11990.1|11990.1|0
1632488590000|2021-09-24 13:03:10|11990|11990|11990|11990|11990|11990|11990|11990|0
1632488600000|2021-09-24 13:03:20|11989|11989|11989.15|11989.15|11989.25|11989.25|11989|11989|0
1632488610000|2021-09-24 13:03:30|11989.05|11989.05|11989.46|11989.46|11989.46|11989.46|11989.05|11989.05|0
1632488620000|2021-09-24 13:03:40|11989.63|11989.63|11989.87|11989.87|11989.87|11989.87|11989.63|11989.63|0
1632488630000|2021-09-24 13:03:50|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|0
1632488650000|2021-09-24 13:04:10|11990.39|11990.39|11990.39|11990.39|11990.39|11990.39|11990.39|11990.39|0
1632488660000|2021-09-24 13:04:20|11990.56|11990.56|11990.56|11990.56|11990.56|11990.56|11990.56|11990.56|0
1632488670000|2021-09-24 13:04:30|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|0
1632488700000|2021-09-24 13:05:00|11991.2|11991.2|11991.77|11991.77|11991.77|11991.77|11991.2|11991.2|0
1632488730000|2021-09-24 13:05:30|11991.54|11991.54|11991.54|11991.54|11991.54|11991.54|11991.54|11991.54|0
1632488750000|2021-09-24 13:05:50|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|0
1632488760000|2021-09-24 13:06:00|11994|11994|11997.37|11997.37|11997.37|11997.37|11993.95|11993.95|0
1632488770000|2021-09-24 13:06:10|11997.15|11997.15|11997.1|11997.1|11997.15|11997.15|11997.1|11997.1|0
1632488780000|2021-09-24 13:06:20|11997.27|11997.27|11997.06|11997.06|11997.27|11997.27|11997.06|11997.06|0
1632488790000|2021-09-24 13:06:30|11996.71|11996.71|11996.71|11996.71|11996.71|11996.71|11996.71|11996.71|0
1632488800000|2021-09-24 13:06:40|11995.7|11995.7|11995.7|11995.7|11995.7|11995.7|11995.7|11995.7|0
1632488820000|2021-09-24 13:07:00|11995.83|11995.83|11995.77|11995.77|11995.83|11995.83|11995.77|11995.77|0
1632488850000|2021-09-24 13:07:30|11996.18|11996.18|11996.59|11996.59|11996.59|11996.59|11996.18|11996.18|0
1632488860000|2021-09-24 13:07:40|11996.83|11996.83|11998.06|11998.06|11998.06|11998.06|11996.83|11996.83|0
1632488870000|2021-09-24 13:07:50|11998.23|11998.23|11999.23|11999.23|11999.23|11999.23|11998.23|11998.23|0
1632488890000|2021-09-24 13:08:10|11999.5|11999.5|11999.76|11999.76|11999.76|11999.76|11999.5|11999.5|0
1632488900000|2021-09-24 13:08:20|12000.17|12000.17|12000.17|12000.17|12000.17|12000.17|12000.17|12000.17|0
1632488910000|2021-09-24 13:08:30|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|0
1632488920000|2021-09-24 13:08:40|12002.63|12002.63|12003.04|12003.04|12003.04|12003.04|12002.63|12002.63|0
1632488940000|2021-09-24 13:09:00|12004.04|12004.04|12004.23|12004.23|12004.23|12004.23|12004.04|12004.04|0
1632488970000|2021-09-24 13:09:30|12004.02|12004.02|12004.02|12004.02|12004.02|12004.02|12003.8|12003.8|0
1632488990000|2021-09-24 13:09:50|12003.66|12003.66|12002.09|12002.09|12003.66|12003.66|12001.65|12001.65|0
1632489000000|2021-09-24 13:10:00|12002.32|12002.32|12002.32|12002.32|12002.32|12002.32|12002.32|12002.32|0
1632489010000|2021-09-24 13:10:10|12001.91|12001.91|12001.91|12001.91|12001.91|12001.91|12001.91|12001.91|0
1632489020000|2021-09-24 13:10:20|12001.5|12001.5|12000.26|12000.26|12001.5|12001.5|12000.26|12000.26|0
1632489030000|2021-09-24 13:10:30|12000.13|12000.13|11999.65|11999.65|12000.13|12000.13|11999.65|11999.65|0
1632489040000|2021-09-24 13:10:40|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|0
1632489050000|2021-09-24 13:10:50|11999.65|11999.65|11999.6|11999.6|11999.86|11999.86|11999.6|11999.6|0
1632489070000|2021-09-24 13:11:10|11999.43|11999.43|12000.06|12000.06|12000.06|12000.06|11999.43|11999.43|0
1632489130000|2021-09-24 13:12:10|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|0
1632489140000|2021-09-24 13:12:20|11999.39|11999.39|11998.74|11998.74|11999.39|11999.39|11998.74|11998.74|0
1632489170000|2021-09-24 13:12:50|11997.74|11997.74|11997.38|11997.38|11997.74|11997.74|11997.38|11997.38|0
1632489180000|2021-09-24 13:13:00|11997.74|11997.74|11998.23|11998.23|11999.1|11999.1|11997.74|11997.74|0
1632489190000|2021-09-24 13:13:10|11998.02|11998.02|11998.47|11998.47|11998.68|11998.68|11998.02|11998.02|0
1632489220000|2021-09-24 13:13:40|11998.6|11998.6|11998.6|11998.6|11998.6|11998.6|11998.6|11998.6|0
1632489230000|2021-09-24 13:13:50|11999.6|11999.6|11999.6|11999.6|11999.6|11999.6|11999.6|11999.6|0
1632489240000|2021-09-24 13:14:00|11999.36|11999.36|11999.36|11999.36|11999.36|11999.36|11999.14|11999.14|0
1632489250000|2021-09-24 13:14:10|11999.14|11999.14|11999.36|11999.36|11999.36|11999.36|11999.14|11999.14|0
1632489260000|2021-09-24 13:14:20|11999.51|11999.51|11999.92|11999.92|11999.92|11999.92|11999.51|11999.51|0
1632489270000|2021-09-24 13:14:30|11999.41|11999.41|12000.64|12000.64|12000.64|12000.64|11999.41|11999.41|0
1632489280000|2021-09-24 13:14:40|12000.42|12000.42|12000.42|12000.42|12000.42|12000.42|12000.42|12000.42|0
1632489290000|2021-09-24 13:14:50|12000.2|12000.2|12000.42|12000.42|12000.42|12000.42|12000.2|12000.2|0
1632489300000|2021-09-24 13:15:00|12000.21|12000.21|12000.21|12000.21|12000.21|12000.21|12000.21|12000.21|0
1632489310000|2021-09-24 13:15:10|12000.96|12000.96|12001.07|12001.07|12001.85|12001.85|12000.96|12000.96|0
1632489340000|2021-09-24 13:15:40|12000.9|12000.9|12000.9|12000.9|12000.9|12000.9|12000.9|12000.9|0
1632489350000|2021-09-24 13:15:50|12000.69|12000.69|12000.69|12000.69|12000.69|12000.69|12000.69|12000.69|0
1632489360000|2021-09-24 13:16:00|12001.69|12001.69|12001.69|12001.69|12001.69|12001.69|12001.69|12001.69|0
1632489380000|2021-09-24 13:16:20|12000.69|12000.69|12000.69|12000.69|12000.69|12000.69|12000.69|12000.69|0
1632489430000|2021-09-24 13:17:10|12000.28|12000.28|12000.28|12000.28|12000.28|12000.28|12000.28|12000.28|0
1632489460000|2021-09-24 13:17:40|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|0
1632489480000|2021-09-24 13:18:00|11998.64|11998.64|11998.64|11998.64|11998.64|11998.64|11998.64|11998.64|0
1632489490000|2021-09-24 13:18:10|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|11998.48|0
1632489500000|2021-09-24 13:18:20|11998.13|11998.13|11998.13|11998.13|11998.13|11998.13|11998.13|11998.13|0
1632489540000|2021-09-24 13:19:00|11997.13|11997.13|11996.25|11996.25|11997.83|11997.83|11996.25|11996.25|0
1632489550000|2021-09-24 13:19:10|11994.24|11994.24|11994.6|11994.6|11994.6|11994.6|11994.24|11994.24|0
1632489560000|2021-09-24 13:19:20|11994.38|11994.38|11994.32|11994.32|11994.38|11994.38|11993.97|11993.97|0
1632489570000|2021-09-24 13:19:30|11994.51|11994.51|11994.51|11994.51|11994.51|11994.51|11994.51|11994.51|0
1632489600000|2021-09-24 13:20:00|11994.3|11994.3|11995.53|11995.53|11995.53|11995.53|11994.3|11994.3|0
1632489610000|2021-09-24 13:20:10|11996.76|11996.76|11995.47|11995.47|11997.24|11997.24|11995.47|11995.47|0
1632489620000|2021-09-24 13:20:20|11995|11995|11995.24|11995.24|11995.24|11995.24|11995|11995|0
1632489630000|2021-09-24 13:20:30|11994.88|11994.88|11993.24|11993.24|11994.88|11994.88|11993.24|11993.24|0
1632489650000|2021-09-24 13:20:50|11994.47|11994.47|11994.47|11994.47|11994.47|11994.47|11994.47|11994.47|0
1632489660000|2021-09-24 13:21:00|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|0
1632489670000|2021-09-24 13:21:10|11994.91|11994.91|11995.31|11995.31|11995.31|11995.31|11994.91|11994.91|0
1632489680000|2021-09-24 13:21:20|11993.31|11993.31|11994.09|11994.09|11994.31|11994.31|11993.31|11993.31|0
1632489690000|2021-09-24 13:21:30|11995.1|11995.1|11995.1|11995.1|11995.1|11995.1|11995.1|11995.1|0
1632489740000|2021-09-24 13:22:20|11994.09|11994.09|11994.09|11994.09|11994.09|11994.09|11994.09|11994.09|0
1632489750000|2021-09-24 13:22:30|11993.74|11993.74|11994.17|11994.17|11994.17|11994.17|11993.74|11993.74|0
1632489760000|2021-09-24 13:22:40|11994.25|11994.25|11993.17|11993.17|11994.25|11994.25|11993.17|11993.17|0
1632489770000|2021-09-24 13:22:50|11993.09|11993.09|11993.09|11993.09|11993.09|11993.09|11993.09|11993.09|0
1632489790000|2021-09-24 13:23:10|11993.31|11993.31|11993.33|11993.33|11993.33|11993.33|11993.17|11993.17|0
1632489800000|2021-09-24 13:23:20|11992.92|11992.92|11992.52|11992.52|11992.92|11992.92|11992.52|11992.52|0
1632489810000|2021-09-24 13:23:30|11992.73|11992.73|11992.73|11992.73|11992.73|11992.73|11992.73|11992.73|0
1632489820000|2021-09-24 13:23:40|11992.25|11992.25|11992.01|11992.01|11992.25|11992.25|11992.01|11992.01|0
1632489840000|2021-09-24 13:24:00|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|0
1632489850000|2021-09-24 13:24:10|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|0
1632489860000|2021-09-24 13:24:20|11990.72|11990.72|11990.72|11990.72|11990.72|11990.72|11990.72|11990.72|0
1632489870000|2021-09-24 13:24:30|11989.71|11989.71|11989.88|11989.88|11989.88|11989.88|11989.71|11989.71|0
1632489880000|2021-09-24 13:24:40|11990.89|11990.89|11991.89|11991.89|11991.89|11991.89|11990.89|11990.89|0
1632489890000|2021-09-24 13:24:50|11992.25|11992.25|11992.25|11992.25|11992.25|11992.25|11992.25|11992.25|0
1632489920000|2021-09-24 13:25:20|11991.84|11991.84|11991.84|11991.84|11991.84|11991.84|11991.84|11991.84|0
1632489940000|2021-09-24 13:25:40|11993.07|11993.07|11993.24|11993.24|11993.24|11993.24|11993.07|11993.07|0
1632489960000|2021-09-24 13:26:00|11993.47|11993.47|11993.69|11993.69|11993.69|11993.69|11993.47|11993.47|0
1632489970000|2021-09-24 13:26:10|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|0
1632489990000|2021-09-24 13:26:30|11994.14|11994.14|11994.4|11994.4|11994.4|11994.4|11994.14|11994.14|0
1632490000000|2021-09-24 13:26:40|11994.62|11994.62|11995.7|11995.7|11995.7|11995.7|11994.45|11994.45|0
1632490010000|2021-09-24 13:26:50|11996.93|11996.93|11996.9|11996.9|11997.14|11997.14|11996.9|11996.9|0
1632490020000|2021-09-24 13:27:00|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|0
1632490030000|2021-09-24 13:27:10|11998.13|11998.13|11999.36|11999.36|11999.36|11999.36|11998.13|11998.13|0
1632490040000|2021-09-24 13:27:20|11999.53|11999.53|11999.53|11999.53|11999.53|11999.53|11999.53|11999.53|0
1632490050000|2021-09-24 13:27:30|11999.88|11999.88|11999.72|11999.72|11999.88|11999.88|11999.72|11999.72|0
1632490070000|2021-09-24 13:27:50|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|0
1632490080000|2021-09-24 13:28:00|11999.84|11999.84|11999.84|11999.84|11999.84|11999.84|11999.84|11999.84|0
1632490140000|2021-09-24 13:29:00|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|0
1632490150000|2021-09-24 13:29:10|11998.86|11998.86|11996.44|11996.44|11998.86|11998.86|11996.44|11996.44|0
1632490160000|2021-09-24 13:29:20|11996.01|11996.01|11996.01|11996.01|11996.01|11996.01|11996.01|11996.01|0
1632490170000|2021-09-24 13:29:30|11994.78|11994.78|11995.48|11995.48|11995.48|11995.48|11994.25|11994.25|0
1632490190000|2021-09-24 13:29:50|11993.47|11993.47|11992.47|11992.47|11993.47|11993.47|11992.47|11992.47|0
1632490200000|2021-09-24 13:30:00|11992.55|11992.55|11992.06|11992.06|11992.55|11992.55|11990.05|11990.05|0
1632490210000|2021-09-24 13:30:10|11991.65|11991.65|11991.65|11991.65|11991.65|11991.65|11991.65|11991.65|0
1632490220000|2021-09-24 13:30:20|11991.3|11991.3|11991.3|11991.3|11991.3|11991.3|11991.3|11991.3|0
1632490250000|2021-09-24 13:30:50|11990.89|11990.89|11990.89|11990.89|11990.89|11990.89|11990.89|11990.89|0
1632490260000|2021-09-24 13:31:00|11990.48|11990.48|11991.33|11991.33|11991.33|11991.33|11990.48|11990.48|0
1632490280000|2021-09-24 13:31:20|11992.33|11992.33|11992.74|11992.74|11992.74|11992.74|11992.33|11992.33|0
1632490290000|2021-09-24 13:31:30|11993.74|11993.74|11996.35|11996.35|11996.35|11996.35|11993.74|11993.74|0
1632490300000|2021-09-24 13:31:40|11997.36|11997.36|11997.82|11997.82|11998.06|11998.06|11997.36|11997.36|0
1632490310000|2021-09-24 13:31:50|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|0
1632490320000|2021-09-24 13:32:00|11998.07|11998.07|11999.3|11999.3|11999.3|11999.3|11997.66|11997.66|0
1632490330000|2021-09-24 13:32:10|12002.31|12002.31|12001.31|12001.31|12002.31|12002.31|12001.31|12001.31|0
1632490340000|2021-09-24 13:32:20|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|0
1632490360000|2021-09-24 13:32:40|11999.07|11999.07|11998.66|11998.66|11999.07|11999.07|11998.66|11998.66|0
1632490370000|2021-09-24 13:32:50|11998.26|11998.26|11997.85|11997.85|11998.26|11998.26|11997.85|11997.85|0
1632490380000|2021-09-24 13:33:00|11995.39|11995.39|11998.25|11998.25|11998.25|11998.25|11995.39|11995.39|0
1632490390000|2021-09-24 13:33:10|11997.9|11997.9|11997.9|11997.9|11997.9|11997.9|11997.9|11997.9|0
1632490400000|2021-09-24 13:33:20|11998.11|11998.11|11998.19|11998.19|11998.19|11998.19|11998.11|11998.11|0
1632490410000|2021-09-24 13:33:30|11998.55|11998.55|11998.55|11998.55|11998.55|11998.55|11998.55|11998.55|0
1632490420000|2021-09-24 13:33:40|11996.73|11996.73|11997.1|11997.1|11997.34|11997.34|11996.73|11996.73|0
1632490440000|2021-09-24 13:34:00|11997.18|11997.18|11997.26|11997.26|11997.26|11997.26|11997.18|11997.18|0
1632490450000|2021-09-24 13:34:10|11997.18|11997.18|11997.18|11997.18|11997.18|11997.18|11997.18|11997.18|0
1632490460000|2021-09-24 13:34:20|11997.39|11997.39|11998.4|11998.4|11998.4|11998.4|11997.39|11997.39|0
1632490470000|2021-09-24 13:34:30|11998.18|11998.18|11997.78|11997.78|11998.18|11998.18|11997.37|11997.37|0
1632490480000|2021-09-24 13:34:40|11999|11999|11999|11999|11999|11999|11999|11999|0
1632490490000|2021-09-24 13:34:50|12000.23|12000.23|12000.42|12000.42|12001.65|12001.65|12000.23|12000.23|0
1632490500000|2021-09-24 13:35:00|11999.41|11999.41|11997.97|11997.97|11999.41|11999.41|11997.97|11997.97|0
1632490510000|2021-09-24 13:35:10|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|0
1632490520000|2021-09-24 13:35:20|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|11998.45|0
1632490530000|2021-09-24 13:35:30|11997.75|11997.75|11997.75|11997.75|11997.75|11997.75|11997.75|11997.75|0
1632490540000|2021-09-24 13:35:40|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|0
1632490550000|2021-09-24 13:35:50|11997.1|11997.1|11998.51|11998.51|11998.51|11998.51|11997.1|11997.1|0
1632490570000|2021-09-24 13:36:10|11999.52|11999.52|11999.93|11999.93|11999.93|11999.93|11999.52|11999.52|0
1632490580000|2021-09-24 13:36:20|11999.85|11999.85|12005.05|12005.05|12005.05|12005.05|11999.85|11999.85|0
1632490590000|2021-09-24 13:36:30|12005.83|12005.83|12006.79|12006.79|12007.23|12007.23|12005.83|12005.83|0
1632490610000|2021-09-24 13:36:50|12007.31|12007.31|12007.31|12007.31|12007.31|12007.31|12007.31|12007.31|0
1632490620000|2021-09-24 13:37:00|12006.3|12006.3|12007.07|12007.07|12007.41|12007.41|12006.29|12006.29|0
1632490630000|2021-09-24 13:37:10|12007.34|12007.34|12008.65|12008.65|12008.8|12008.8|12007.34|12007.34|0
1632490640000|2021-09-24 13:37:20|12009.65|12009.65|12009.96|12009.96|12009.96|12009.96|12009.65|12009.65|0
1632490650000|2021-09-24 13:37:30|12010.31|12010.31|12010.31|12010.31|12010.31|12010.31|12010.31|12010.31|0
1632490660000|2021-09-24 13:37:40|12010.44|12010.44|12010.52|12010.52|12010.52|12010.52|12010.31|12010.31|0
1632490670000|2021-09-24 13:37:50|12010.39|12010.39|12010.79|12010.79|12010.79|12010.79|12010.39|12010.39|0
1632490690000|2021-09-24 13:38:10|12010.39|12010.39|12009.38|12009.38|12010.39|12010.39|12009.38|12009.38|0
1632490700000|2021-09-24 13:38:20|12008.38|12008.38|12005.77|12005.77|12008.38|12008.38|12005.77|12005.77|0
1632490720000|2021-09-24 13:38:40|12004.77|12004.77|12002.15|12002.15|12004.77|12004.77|12002.15|12002.15|0
1632490730000|2021-09-24 13:38:50|12001.84|12001.84|12001.84|12001.84|12001.84|12001.84|12001.84|12001.84|0
1632490740000|2021-09-24 13:39:00|12002.84|12002.84|12003|12003|12003|12003|12002.84|12002.84|0
1632490750000|2021-09-24 13:39:10|12004.23|12004.23|12003.87|12003.87|12004.23|12004.23|12003.87|12003.87|0
1632490760000|2021-09-24 13:39:20|12003.63|12003.63|12003.39|12003.39|12003.63|12003.63|12003.39|12003.39|0
1632490770000|2021-09-24 13:39:30|12001.38|12001.38|12001.62|12001.62|12001.62|12001.62|12001.38|12001.38|0
1632490790000|2021-09-24 13:39:50|12000.39|12000.39|12000.01|12000.01|12000.39|12000.39|12000.01|12000.01|0
1632490800000|2021-09-24 13:40:00|11999.93|11999.93|11999.93|11999.93|11999.93|11999.93|11999.93|11999.93|0
1632490810000|2021-09-24 13:40:10|12000.93|12000.93|11999.7|11999.7|12000.93|12000.93|11999.7|11999.7|0
1632490830000|2021-09-24 13:40:30|12000.93|12000.93|11999.93|11999.93|12000.93|12000.93|11999.93|11999.93|0
1632490850000|2021-09-24 13:40:50|11998.7|11998.7|11998.7|11998.7|11998.7|11998.7|11998.7|11998.7|0
1632490860000|2021-09-24 13:41:00|11999.7|11999.7|11999.92|11999.92|11999.92|11999.92|11999.7|11999.7|0
1632490880000|2021-09-24 13:41:20|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|0
1632490890000|2021-09-24 13:41:30|12000.22|12000.22|12000.05|12000.05|12000.22|12000.22|12000.05|12000.05|0
1632490900000|2021-09-24 13:41:40|11999.05|11999.05|11999.05|11999.05|11999.05|11999.05|11999.05|11999.05|0
1632490910000|2021-09-24 13:41:50|11998.69|11998.69|11998.69|11998.69|11998.93|11998.93|11998.69|11998.69|0
1632490920000|2021-09-24 13:42:00|11998.36|11998.36|11998.36|11998.36|11998.36|11998.36|11998.36|11998.36|0
1632490940000|2021-09-24 13:42:20|11996.36|11996.36|11995.2|11995.2|11996.36|11996.36|11995.2|11995.2|0
1632490950000|2021-09-24 13:42:30|11995.37|11995.37|11995.37|11995.37|11995.37|11995.37|11995.37|11995.37|0
1632490960000|2021-09-24 13:42:40|11995.89|11995.89|11996.1|11996.1|11996.1|11996.1|11995.89|11995.89|0
1632490970000|2021-09-24 13:42:50|11995.1|11995.1|11996.33|11996.33|11996.33|11996.33|11995.1|11995.1|0
1632490980000|2021-09-24 13:43:00|11996.17|11996.17|11997.04|11997.04|11997.4|11997.4|11996.17|11996.17|0
1632491020000|2021-09-24 13:43:40|11996.69|11996.69|11996.56|11996.56|11996.69|11996.69|11996.56|11996.56|0
1632491040000|2021-09-24 13:44:00|11995.55|11995.55|11995.63|11995.63|11995.63|11995.63|11995.55|11995.55|0
1632491050000|2021-09-24 13:44:10|11994.63|11994.63|11992.37|11992.37|11994.63|11994.63|11992.37|11992.37|0
1632491060000|2021-09-24 13:44:20|11992.13|11992.13|11992.3|11992.3|11992.3|11992.3|11991.89|11991.89|0
1632491090000|2021-09-24 13:44:50|11992.06|11992.06|11991.65|11991.65|11992.06|11992.06|11991.65|11991.65|0
1632491100000|2021-09-24 13:45:00|11992.88|11992.88|11992.88|11992.88|11992.88|11992.88|11992.88|11992.88|0
1632491110000|2021-09-24 13:45:10|11990.87|11990.87|11988.45|11988.45|11990.87|11990.87|11988.45|11988.45|0
1632491120000|2021-09-24 13:45:20|11988.28|11988.28|11985.98|11985.98|11988.28|11988.28|11985.98|11985.98|0
1632491130000|2021-09-24 13:45:30|11985.57|11985.57|11984.36|11984.36|11985.57|11985.57|11984.21|11984.21|0
1632491140000|2021-09-24 13:45:40|11984.01|11984.01|11983.38|11983.38|11984.01|11984.01|11983.38|11983.38|0
1632491150000|2021-09-24 13:45:50|11983.51|11983.51|11983.45|11983.45|11984.51|11984.51|11983.28|11983.28|0
1632491160000|2021-09-24 13:46:00|11983.62|11983.62|11983.81|11983.81|11983.98|11983.98|11983.62|11983.62|0
1632491170000|2021-09-24 13:46:10|11985.04|11985.04|11985.04|11985.04|11985.04|11985.04|11985.04|11985.04|0
1632491180000|2021-09-24 13:46:20|11983.03|11983.03|11981.09|11981.09|11983.03|11983.03|11981.09|11981.09|0
1632491200000|2021-09-24 13:46:40|11980.93|11980.93|11979.57|11979.57|11980.93|11980.93|11979.57|11979.57|0
1632491210000|2021-09-24 13:46:50|11979.14|11979.14|11978.54|11978.54|11979.14|11979.14|11978.54|11978.54|0
1632491230000|2021-09-24 13:47:10|11978.37|11978.37|11978.37|11978.37|11978.37|11978.37|11978.37|11978.37|0
1632491240000|2021-09-24 13:47:20|11978.02|11978.02|11978.04|11978.04|11978.04|11978.04|11978.02|11978.02|0
1632491250000|2021-09-24 13:47:30|11976.62|11976.62|11975.53|11975.53|11976.62|11976.62|11975.53|11975.53|0
1632491260000|2021-09-24 13:47:40|11975.19|11975.19|11975.19|11975.19|11975.19|11975.19|11975.19|11975.19|0
1632491270000|2021-09-24 13:47:50|11975.11|11975.11|11968.98|11968.98|11975.11|11975.11|11968.98|11968.98|0
1632491280000|2021-09-24 13:48:00|11968.93|11968.93|11968.93|11968.93|11968.93|11968.93|11968.93|11968.93|0
1632491290000|2021-09-24 13:48:10|11968.72|11968.72|11968.15|11968.15|11968.72|11968.72|11968.15|11968.15|0
1632491300000|2021-09-24 13:48:20|11968.31|11968.31|11968.06|11968.06|11968.31|11968.31|11967.9|11967.9|0
1632491310000|2021-09-24 13:48:30|11971.07|11971.07|11971.24|11971.24|11971.24|11971.24|11971.07|11971.07|0
1632491320000|2021-09-24 13:48:40|11971.4|11971.4|11968.9|11968.9|11971.4|11971.4|11968.9|11968.9|0
1632491330000|2021-09-24 13:48:50|11968.69|11968.69|11968.58|11968.58|11968.69|11968.69|11968.58|11968.58|0
1632491340000|2021-09-24 13:49:00|11967.86|11967.86|11968.53|11968.53|11968.77|11968.77|11967.38|11967.38|0
1632491350000|2021-09-24 13:49:10|11970.53|11970.53|11970.42|11970.42|11970.53|11970.53|11970.42|11970.42|0
1632491360000|2021-09-24 13:49:20|11971.24|11971.24|11970.72|11970.72|11971.24|11971.24|11970.72|11970.72|0
1632491370000|2021-09-24 13:49:30|11970.94|11970.94|11972.17|11972.17|11972.17|11972.17|11970.94|11970.94|0
1632491380000|2021-09-24 13:49:40|11972.26|11972.26|11973.35|11973.35|11973.35|11973.35|11972.26|11972.26|0
1632491390000|2021-09-24 13:49:50|11971.35|11971.35|11971.35|11971.35|11971.35|11971.35|11971.35|11971.35|0
1632491400000|2021-09-24 13:50:00|11972.35|11972.35|11974.92|11974.92|11974.92|11974.92|11972.35|11972.35|0
1632491410000|2021-09-24 13:50:10|11975.41|11975.41|11976.13|11976.13|11976.13|11976.13|11975.41|11975.41|0
1632491420000|2021-09-24 13:50:20|11976.36|11976.36|11976.36|11976.36|11976.36|11976.36|11976.36|11976.36|0
1632491430000|2021-09-24 13:50:30|11976.12|11976.12|11975.88|11975.88|11976.12|11976.12|11975.88|11975.88|0
1632491440000|2021-09-24 13:50:40|11975.78|11975.78|11974.78|11974.78|11975.78|11975.78|11974.78|11974.78|0
1632491450000|2021-09-24 13:50:50|11974.56|11974.56|11974.64|11974.64|11974.64|11974.64|11974.56|11974.56|0
1632491470000|2021-09-24 13:51:10|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|0
1632491490000|2021-09-24 13:51:30|11975.72|11975.72|11976.95|11976.95|11976.95|11976.95|11975.72|11975.72|0
1632491500000|2021-09-24 13:51:40|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|0
1632491510000|2021-09-24 13:51:50|11978.77|11978.77|11978.77|11978.77|11978.77|11978.77|11978.77|11978.77|0
1632491530000|2021-09-24 13:52:10|11978.67|11978.67|11979.14|11979.14|11979.14|11979.14|11978.67|11978.67|0
1632491540000|2021-09-24 13:52:20|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|0
1632491550000|2021-09-24 13:52:30|11980.48|11980.48|11982.79|11982.79|11982.79|11982.79|11980.48|11980.48|0
1632491560000|2021-09-24 13:52:40|11983.79|11983.79|11984.72|11984.72|11984.72|11984.72|11983.79|11983.79|0
1632491580000|2021-09-24 13:53:00|11985.95|11985.95|11985.95|11985.95|11985.95|11985.95|11985.95|11985.95|0
1632491590000|2021-09-24 13:53:10|11986.95|11986.95|11988.84|11988.84|11989.06|11989.06|11986.77|11986.77|0
1632491610000|2021-09-24 13:53:30|11988.79|11988.79|11988.92|11988.92|11988.92|11988.92|11988.79|11988.79|0
1632491620000|2021-09-24 13:53:40|11987.69|11987.69|11983.94|11983.94|11987.69|11987.69|11983.94|11983.94|0
1632491640000|2021-09-24 13:54:00|11984.95|11984.95|11985.95|11985.95|11985.95|11985.95|11984.95|11984.95|0
1632491660000|2021-09-24 13:54:20|11986.95|11986.95|11986.95|11986.95|11986.95|11986.95|11986.95|11986.95|0
1632491700000|2021-09-24 13:55:00|11984.95|11984.95|11984.95|11984.95|11984.95|11984.95|11984.95|11984.95|0
1632491710000|2021-09-24 13:55:10|11983.72|11983.72|11983.72|11983.72|11983.72|11983.72|11983.72|11983.72|0
1632491720000|2021-09-24 13:55:20|11983.31|11983.31|11984.31|11984.31|11984.31|11984.31|11982.3|11982.3|0
1632491730000|2021-09-24 13:55:30|11984.53|11984.53|11985.18|11985.18|11985.18|11985.18|11984.53|11984.53|0
1632491740000|2021-09-24 13:55:40|11984.96|11984.96|11984.96|11984.96|11984.96|11984.96|11984.96|11984.96|0
1632491750000|2021-09-24 13:55:50|11985.13|11985.13|11985.13|11985.13|11985.13|11985.13|11985.13|11985.13|0
1632491760000|2021-09-24 13:56:00|11985.48|11985.48|11985.15|11985.15|11985.48|11985.48|11985.08|11985.08|0
1632491770000|2021-09-24 13:56:10|11986.38|11986.38|11988.51|11988.51|11988.51|11988.51|11986.38|11986.38|0
1632491790000|2021-09-24 13:56:30|11989.51|11989.51|11990.22|11990.22|11990.22|11990.22|11989.51|11989.51|0
1632491800000|2021-09-24 13:56:40|11988.99|11988.99|11988.99|11988.99|11988.99|11988.99|11988.99|11988.99|0
1632491810000|2021-09-24 13:56:50|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|0
1632491830000|2021-09-24 13:57:10|11987.83|11987.83|11988.42|11988.42|11988.42|11988.42|11987.83|11987.83|0
1632491850000|2021-09-24 13:57:30|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|0
1632491860000|2021-09-24 13:57:40|11989.73|11989.73|11989.3|11989.3|11989.73|11989.73|11989.3|11989.3|0
1632491870000|2021-09-24 13:57:50|11989.08|11989.08|11989.08|11989.08|11989.08|11989.08|11989.08|11989.08|0
1632491880000|2021-09-24 13:58:00|11989.03|11989.03|11989.25|11989.25|11989.25|11989.25|11988.02|11988.02|0
1632491890000|2021-09-24 13:58:10|11989.47|11989.47|11989.47|11989.47|11989.47|11989.47|11989.47|11989.47|0
1632491900000|2021-09-24 13:58:20|11988.75|11988.75|11988.51|11988.51|11988.75|11988.75|11988.51|11988.51|0
1632491910000|2021-09-24 13:58:30|11989.74|11989.74|11989.74|11989.74|11989.74|11989.74|11989.74|11989.74|0
1632491920000|2021-09-24 13:58:40|11989.55|11989.55|11990.07|11990.07|11990.07|11990.07|11989.55|11989.55|0
1632491930000|2021-09-24 13:58:50|11991.07|11991.07|11991.63|11991.63|11991.63|11991.63|11991.07|11991.07|0
1632491940000|2021-09-24 13:59:00|11991.71|11991.71|11992.94|11992.94|11992.94|11992.94|11991.71|11991.71|0
1632491950000|2021-09-24 13:59:10|11993.11|11993.11|11994.18|11994.18|11994.18|11994.18|11993.11|11993.11|0
1632491970000|2021-09-24 13:59:30|11994.7|11994.7|11995.18|11995.18|11995.18|11995.18|11993.86|11993.86|0
1632491990000|2021-09-24 13:59:50|11995.71|11995.71|11995.79|11995.79|11995.79|11995.79|11995.71|11995.71|0
1632492000000|2021-09-24 14:00:00|11997.8|11997.8|12000.81|12000.81|12000.81|12000.81|11997.8|11997.8|0
1632492010000|2021-09-24 14:00:10|12000.68|12000.68|12001.52|12001.52|12001.93|12001.93|12000.68|12000.68|0
1632492020000|2021-09-24 14:00:20|12002.04|12002.04|12002.86|12002.86|12002.86|12002.86|12002.04|12002.04|0
1632492030000|2021-09-24 14:00:30|12003.12|12003.12|12003.48|12003.48|12003.83|12003.83|12003.12|12003.12|0
1632492040000|2021-09-24 14:00:40|12003.12|12003.12|12004.13|12004.13|12004.13|12004.13|12003.12|12003.12|0
1632492050000|2021-09-24 14:00:50|12004.54|12004.54|12007.12|12007.12|12007.12|12007.12|12004.54|12004.54|0
1632492060000|2021-09-24 14:01:00|12007.3|12007.3|12007.49|12007.49|12007.49|12007.49|12007.3|12007.3|0
1632492070000|2021-09-24 14:01:10|12007.66|12007.66|12007.66|12007.66|12007.66|12007.66|12007.66|12007.66|0
1632492090000|2021-09-24 14:01:30|12007.83|12007.83|12007.83|12007.83|12007.83|12007.83|12007.83|12007.83|0
1632492110000|2021-09-24 14:01:50|12008.15|12008.15|12011.39|12011.39|12011.39|12011.39|12008.15|12008.15|0
1632492120000|2021-09-24 14:02:00|12011.31|12011.31|12010|12010|12011.31|12011.31|12010|12010|0
1632492130000|2021-09-24 14:02:10|12009.84|12009.84|12009.98|12009.98|12010.2|12010.2|12009.84|12009.84|0
1632492140000|2021-09-24 14:02:20|12010.46|12010.46|12011.69|12011.69|12011.69|12011.69|12010.46|12010.46|0
1632492150000|2021-09-24 14:02:30|12012.92|12012.92|12013.74|12013.74|12013.74|12013.74|12012.92|12012.92|0
1632492160000|2021-09-24 14:02:40|12013.38|12013.38|12013.03|12013.03|12013.38|12013.38|12013.03|12013.03|0
1632492170000|2021-09-24 14:02:50|12012.02|12012.02|12011.02|12011.02|12012.02|12012.02|12011.02|12011.02|0
1632492180000|2021-09-24 14:03:00|12010.78|12010.78|12010.78|12010.78|12010.78|12010.78|12010.78|12010.78|0
1632492190000|2021-09-24 14:03:10|12010.99|12010.99|12010.99|12010.99|12010.99|12010.99|12010.99|12010.99|0
1632492200000|2021-09-24 14:03:20|12008.54|12008.54|12007.78|12007.78|12008.54|12008.54|12007.78|12007.78|0
1632492210000|2021-09-24 14:03:30|12007.51|12007.51|12006.99|12006.99|12007.51|12007.51|12006.99|12006.99|0
1632492220000|2021-09-24 14:03:40|12007.99|12007.99|12007.99|12007.99|12007.99|12007.99|12007.99|12007.99|0
1632492240000|2021-09-24 14:04:00|12008.21|12008.21|12008.93|12008.93|12009.34|12009.34|12008.21|12008.21|0
1632492250000|2021-09-24 14:04:10|12008.52|12008.52|12008.93|12008.93|12008.93|12008.93|12008.52|12008.52|0
1632492280000|2021-09-24 14:04:40|12007.92|12007.92|12007.92|12007.92|12007.92|12007.92|12007.92|12007.92|0
1632492290000|2021-09-24 14:04:50|12007.84|12007.84|12007.84|12007.84|12007.84|12007.84|12007.84|12007.84|0
1632492300000|2021-09-24 14:05:00|12008.36|12008.36|12009.14|12009.14|12009.14|12009.14|12008.36|12008.36|0
1632492310000|2021-09-24 14:05:10|12008.79|12008.79|12008.79|12008.79|12008.79|12008.79|12008.79|12008.79|0
1632492320000|2021-09-24 14:05:20|12009.8|12009.8|12008.57|12008.57|12009.8|12009.8|12008.57|12008.57|0
1632492330000|2021-09-24 14:05:30|12008.36|12008.36|12008.36|12008.36|12008.36|12008.36|12008.36|12008.36|0
1632492340000|2021-09-24 14:05:40|12008.2|12008.2|12008.03|12008.03|12008.2|12008.2|12008.03|12008.03|0
1632492350000|2021-09-24 14:05:50|12009.26|12009.26|12010.49|12010.49|12010.49|12010.49|12009.26|12009.26|0
1632492370000|2021-09-24 14:06:10|12009.13|12009.13|12007.72|12007.72|12009.13|12009.13|12007.72|12007.72|0
1632492380000|2021-09-24 14:06:20|12007.45|12007.45|12004.87|12004.87|12007.62|12007.62|12004.87|12004.87|0
1632492400000|2021-09-24 14:06:40|12005.87|12005.87|12005.53|12005.53|12005.87|12005.87|12005.53|12005.53|0
1632492410000|2021-09-24 14:06:50|12005.74|12005.74|12005.74|12005.74|12005.74|12005.74|12005.74|12005.74|0
1632492430000|2021-09-24 14:07:10|12004.74|12004.74|12004.98|12004.98|12005.01|12005.01|12004.74|12004.74|0
1632492440000|2021-09-24 14:07:20|12005.22|12005.22|12005.2|12005.2|12005.22|12005.22|12005.16|12005.16|0
1632492450000|2021-09-24 14:07:30|12005.03|12005.03|12004.86|12004.86|12005.03|12005.03|12004.86|12004.86|0
1632492470000|2021-09-24 14:07:50|12004.45|12004.45|12004.45|12004.45|12004.45|12004.45|12004.45|12004.45|0
1632492480000|2021-09-24 14:08:00|12004.29|12004.29|12005.28|12005.28|12005.52|12005.52|12004.29|12004.29|0
1632492490000|2021-09-24 14:08:10|12004.87|12004.87|12004.27|12004.27|12005.27|12005.27|12004.27|12004.27|0
1632492500000|2021-09-24 14:08:20|12005.27|12005.27|12006.27|12006.27|12006.27|12006.27|12005.27|12005.27|0
1632492520000|2021-09-24 14:08:40|12006.12|12006.12|12006.53|12006.53|12006.53|12006.53|12006.12|12006.12|0
1632492530000|2021-09-24 14:08:50|12006.7|12006.7|12006.66|12006.66|12006.7|12006.7|12006.66|12006.66|0
1632492540000|2021-09-24 14:09:00|12007.37|12007.37|12007.54|12007.54|12007.54|12007.54|12007.37|12007.37|0
1632492550000|2021-09-24 14:09:10|12007.95|12007.95|12008.13|12008.13|12008.14|12008.14|12007.74|12007.74|0
1632492560000|2021-09-24 14:09:20|12007.72|12007.72|12007.72|12007.72|12007.72|12007.72|12007.72|12007.72|0
1632492570000|2021-09-24 14:09:30|12008.95|12008.95|12004.07|12004.07|12008.95|12008.95|12004.07|12004.07|0
1632492580000|2021-09-24 14:09:40|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|0
1632492600000|2021-09-24 14:10:00|12003.61|12003.61|12003.61|12003.61|12003.61|12003.61|12003.61|12003.61|0
1632492610000|2021-09-24 14:10:10|12003.83|12003.83|12002.2|12002.2|12003.83|12003.83|12002.2|12002.2|0
1632492620000|2021-09-24 14:10:20|12001.79|12001.79|12001.79|12001.79|12001.79|12001.79|12001.79|12001.79|0
1632492630000|2021-09-24 14:10:30|12001.44|12001.44|12001.28|12001.28|12001.44|12001.44|12001.28|12001.28|0
1632492640000|2021-09-24 14:10:40|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|0
1632492650000|2021-09-24 14:10:50|12001.33|12001.33|12001.54|12001.54|12001.54|12001.54|12001.33|12001.33|0
1632492660000|2021-09-24 14:11:00|12001.76|12001.76|12001.76|12001.76|12001.76|12001.76|12001.76|12001.76|0
1632492670000|2021-09-24 14:11:10|12002.76|12002.76|12000.97|12000.97|12002.76|12002.76|12000.75|12000.75|0
1632492680000|2021-09-24 14:11:20|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|0
1632492690000|2021-09-24 14:11:30|12002.36|12002.36|12003.58|12003.58|12003.58|12003.58|12002.36|12002.36|0
1632492700000|2021-09-24 14:11:40|12004.8|12004.8|12004.8|12004.8|12004.8|12004.8|12004.8|12004.8|0
1632492710000|2021-09-24 14:11:50|12005.51|12005.51|12005.87|12005.87|12005.87|12005.87|12005.51|12005.51|0
1632492720000|2021-09-24 14:12:00|12005.65|12005.65|12005.65|12005.65|12005.65|12005.65|12005.65|12005.65|0
1632492740000|2021-09-24 14:12:20|12005.43|12005.43|12004.43|12004.43|12005.43|12005.43|12004.43|12004.43|0
1632492750000|2021-09-24 14:12:30|12004.22|12004.22|12001.93|12001.93|12004.22|12004.22|12001.93|12001.93|0
1632492760000|2021-09-24 14:12:40|12001.41|12001.41|11997.07|11997.07|12001.41|12001.41|11997.07|11997.07|0
1632492770000|2021-09-24 14:12:50|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|0
1632492780000|2021-09-24 14:13:00|11996.59|11996.59|11997.9|11997.9|11997.9|11997.9|11996.59|11996.59|0
1632492790000|2021-09-24 14:13:10|11998.26|11998.26|11998.26|11998.26|11998.26|11998.26|11998.26|11998.26|0
1632492800000|2021-09-24 14:13:20|11998.24|11998.24|12000.2|12000.2|12000.2|12000.2|11998.24|11998.24|0
1632492810000|2021-09-24 14:13:30|12001.2|12001.2|12001.2|12001.2|12001.2|12001.2|12001.2|12001.2|0
1632492860000|2021-09-24 14:14:20|12002.73|12002.73|12003.49|12003.49|12003.49|12003.49|12002.73|12002.73|0
1632492870000|2021-09-24 14:14:30|12003.08|12003.08|12003.08|12003.08|12003.08|12003.08|12003.08|12003.08|0
1632492890000|2021-09-24 14:14:50|12002.73|12002.73|12000.48|12000.48|12002.73|12002.73|12000.48|12000.48|0
1632492900000|2021-09-24 14:15:00|12000.26|12000.26|11999.84|11999.84|12000.26|12000.26|11999.84|11999.84|0
1632492910000|2021-09-24 14:15:10|11999.47|11999.47|12001.04|12001.04|12001.04|12001.04|11999.47|11999.47|0
1632492920000|2021-09-24 14:15:20|12001.75|12001.75|12001.75|12001.75|12001.75|12001.75|12001.75|12001.75|0
1632492930000|2021-09-24 14:15:30|12001.97|12001.97|12003.36|12003.36|12003.36|12003.36|12001.97|12001.97|0
1632492940000|2021-09-24 14:15:40|12003.72|12003.72|12005.64|12005.64|12005.64|12005.64|12003.72|12003.72|0
1632492950000|2021-09-24 14:15:50|12006.87|12006.87|12008.42|12008.42|12008.42|12008.42|12006.87|12006.87|0
1632492960000|2021-09-24 14:16:00|12007.19|12007.19|12008.53|12008.53|12008.53|12008.53|12007.19|12007.19|0
1632492970000|2021-09-24 14:16:10|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|0
1632492980000|2021-09-24 14:16:20|12007.77|12007.77|12007.77|12007.77|12007.77|12007.77|12007.77|12007.77|0
1632493000000|2021-09-24 14:16:40|12006.54|12006.54|12004.3|12004.3|12006.54|12006.54|12004.3|12004.3|0
1632493010000|2021-09-24 14:16:50|12004.23|12004.23|12004.01|12004.01|12004.23|12004.23|12004.01|12004.01|0
1632493020000|2021-09-24 14:17:00|12002.78|12002.78|12002.78|12002.78|12002.78|12002.78|12002.78|12002.78|0
1632493040000|2021-09-24 14:17:20|12003.78|12003.78|12003.78|12003.78|12003.78|12003.78|12003.78|12003.78|0
1632493060000|2021-09-24 14:17:40|12003.57|12003.57|12002.32|12002.32|12003.57|12003.57|12002.32|12002.32|0
1632493080000|2021-09-24 14:18:00|12002.51|12002.51|12002.51|12002.51|12002.51|12002.51|12002.51|12002.51|0
1632493100000|2021-09-24 14:18:20|12002.64|12002.64|12003.87|12003.87|12003.87|12003.87|12002.64|12002.64|0
1632493130000|2021-09-24 14:18:50|12003.96|12003.96|12003.96|12003.96|12003.96|12003.96|12003.96|12003.96|0
1632493150000|2021-09-24 14:19:10|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|0
1632493160000|2021-09-24 14:19:20|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|0
1632493170000|2021-09-24 14:19:30|12003.69|12003.69|12003.69|12003.69|12003.69|12003.69|12003.69|12003.69|0
1632493180000|2021-09-24 14:19:40|12003.86|12003.86|12004.21|12004.21|12004.21|12004.21|12003.86|12003.86|0
1632493190000|2021-09-24 14:19:50|12004.16|12004.16|12004.16|12004.16|12004.16|12004.16|12004.16|12004.16|0
1632493200000|2021-09-24 14:20:00|12004.33|12004.33|12005.33|12005.33|12005.33|12005.33|12004.33|12004.33|0
1632493210000|2021-09-24 14:20:10|12005.6|12005.6|12005.36|12005.36|12005.6|12005.6|12005.36|12005.36|0
1632493230000|2021-09-24 14:20:30|12005.58|12005.58|12005.58|12005.58|12005.58|12005.58|12005.58|12005.58|0
1632493250000|2021-09-24 14:20:50|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|0
1632493260000|2021-09-24 14:21:00|12007.02|12007.02|12008.02|12008.02|12009.25|12009.25|12007.02|12007.02|0
1632493270000|2021-09-24 14:21:10|12009.25|12009.25|12008.25|12008.25|12009.25|12009.25|12008.25|12008.25|0
1632493280000|2021-09-24 14:21:20|12008.03|12008.03|12008.25|12008.25|12008.25|12008.25|12008.03|12008.03|0
1632493290000|2021-09-24 14:21:30|12008.78|12008.78|12009.79|12009.79|12009.79|12009.79|12008.78|12008.78|0
1632493300000|2021-09-24 14:21:40|12010.14|12010.14|12010.19|12010.19|12010.19|12010.19|12009.79|12009.79|0
1632493310000|2021-09-24 14:21:50|12010.71|12010.71|12010.71|12010.71|12010.71|12010.71|12010.71|12010.71|0
1632493320000|2021-09-24 14:22:00|12010.93|12010.93|12011.19|12011.19|12011.19|12011.19|12010.93|12010.93|0
1632493330000|2021-09-24 14:22:10|12011.41|12011.41|12012.06|12012.06|12012.41|12012.41|12011.41|12011.41|0
1632493340000|2021-09-24 14:22:20|12013.29|12013.29|12013.64|12013.64|12013.64|12013.64|12013.29|12013.29|0
1632493360000|2021-09-24 14:22:40|12014.65|12014.65|12015.46|12015.46|12015.46|12015.46|12014.65|12014.65|0
1632493370000|2021-09-24 14:22:50|12015.6|12015.6|12017.01|12017.01|12017.01|12017.01|12015.6|12015.6|0
1632493380000|2021-09-24 14:23:00|12017.18|12017.18|12018.76|12018.76|12018.76|12018.76|12017.18|12017.18|0
1632493390000|2021-09-24 14:23:10|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|0
1632493400000|2021-09-24 14:23:20|12019.93|12019.93|12019.93|12019.93|12019.93|12019.93|12019.93|12019.93|0
1632493420000|2021-09-24 14:23:40|12019.72|12019.72|12015.98|12015.98|12019.72|12019.72|12015.28|12015.28|0
1632493430000|2021-09-24 14:23:50|12016.22|12016.22|12016.43|12016.43|12016.43|12016.43|12016.22|12016.22|0
1632493450000|2021-09-24 14:24:10|12015.43|12015.43|12015.6|12015.6|12015.6|12015.6|12015.43|12015.43|0
1632493460000|2021-09-24 14:24:20|12015.25|12015.25|12014.02|12014.02|12015.25|12015.25|12014.02|12014.02|0
1632493470000|2021-09-24 14:24:30|12013.58|12013.58|12013.58|12013.58|12013.58|12013.58|12013.58|12013.58|0
1632493480000|2021-09-24 14:24:40|12013.8|12013.8|12010.97|12010.97|12013.8|12013.8|12010.97|12010.97|0
1632493490000|2021-09-24 14:24:50|12010.62|12010.62|12010.76|12010.76|12010.76|12010.76|12010.35|12010.35|0
1632493500000|2021-09-24 14:25:00|12010.6|12010.6|12009.18|12009.18|12010.6|12010.6|12009.18|12009.18|0
1632493520000|2021-09-24 14:25:20|12007.95|12007.95|12007.59|12007.59|12007.95|12007.95|12007.59|12007.59|0
1632493530000|2021-09-24 14:25:30|12007.82|12007.82|12007.77|12007.77|12007.85|12007.85|12007.69|12007.69|0
1632493540000|2021-09-24 14:25:40|12009|12009|12013.92|12013.92|12013.92|12013.92|12009|12009|0
1632493550000|2021-09-24 14:25:50|12012.69|12012.69|12012.33|12012.33|12012.69|12012.69|12012.33|12012.33|0
1632493560000|2021-09-24 14:26:00|12012.39|12012.39|12012.39|12012.39|12012.39|12012.39|12012.39|12012.39|0
1632493570000|2021-09-24 14:26:10|12012.56|12012.56|12012.56|12012.56|12012.56|12012.56|12012.56|12012.56|0
1632493580000|2021-09-24 14:26:20|12012.73|12012.73|12012.73|12012.73|12012.73|12012.73|12012.73|12012.73|0
1632493590000|2021-09-24 14:26:30|12011.73|12011.73|12011.8|12011.8|12011.8|12011.8|12011.73|12011.73|0
1632493600000|2021-09-24 14:26:40|12011.45|12011.45|12011.1|12011.1|12011.45|12011.45|12011.1|12011.1|0
1632493620000|2021-09-24 14:27:00|12009.87|12009.87|12009.87|12009.87|12009.87|12009.87|12009.87|12009.87|0
1632493630000|2021-09-24 14:27:10|12010.22|12010.22|12011.58|12011.58|12011.58|12011.58|12010.22|12010.22|0
1632493650000|2021-09-24 14:27:30|12011.99|12011.99|12012.85|12012.85|12012.85|12012.85|12011.99|12011.99|0
1632493660000|2021-09-24 14:27:40|12012.91|12012.91|12012.8|12012.8|12013.12|12013.12|12012.8|12012.8|0
1632493680000|2021-09-24 14:28:00|12013.62|12013.62|12012.65|12012.65|12013.66|12013.66|12012.65|12012.65|0
1632493690000|2021-09-24 14:28:10|12012.83|12012.83|12009.78|12009.78|12013.01|12013.01|12009.78|12009.78|0
1632493700000|2021-09-24 14:28:20|12009.56|12009.56|12009.39|12009.39|12009.56|12009.56|12009.39|12009.39|0
1632493710000|2021-09-24 14:28:30|12009.03|12009.03|12008.85|12008.85|12009.2|12009.2|12008.69|12008.69|0
1632493720000|2021-09-24 14:28:40|12006.84|12006.84|12006.52|12006.52|12006.84|12006.84|12006.52|12006.52|0
1632493730000|2021-09-24 14:28:50|12006.76|12006.76|12007|12007|12007|12007|12006.76|12006.76|0
1632493740000|2021-09-24 14:29:00|12007.22|12007.22|12007.06|12007.06|12007.22|12007.22|12007.06|12007.06|0
1632493780000|2021-09-24 14:29:40|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|12006.99|0
1632493790000|2021-09-24 14:29:50|12006.58|12006.58|12003.74|12003.74|12006.58|12006.58|12003.58|12003.58|0
1632493800000|2021-09-24 14:30:00|12003.95|12003.95|12003.38|12003.38|12003.95|12003.95|12002.38|12002.38|0
1632493810000|2021-09-24 14:30:10|12004.61|12004.61|12004.86|12004.86|12006.09|12006.09|12004.08|12004.08|0
1632493820000|2021-09-24 14:30:20|12004.64|12004.64|12004.64|12004.64|12004.64|12004.64|12004.64|12004.64|0
1632493840000|2021-09-24 14:30:40|12005.87|12005.87|12005.87|12005.87|12005.87|12005.87|12005.87|12005.87|0
1632493850000|2021-09-24 14:30:50|12005.63|12005.63|12005.63|12005.63|12005.63|12005.63|12005.63|12005.63|0
1632493860000|2021-09-24 14:31:00|12006.64|12006.64|12007.38|12007.38|12007.38|12007.38|12006.15|12006.15|0
1632493870000|2021-09-24 14:31:10|12007.51|12007.51|12008.52|12008.52|12008.52|12008.52|12007.51|12007.51|0
1632493880000|2021-09-24 14:31:20|12008.46|12008.46|12009.23|12009.23|12009.23|12009.23|12008.46|12008.46|0
1632493890000|2021-09-24 14:31:30|12010.23|12010.23|12010.15|12010.15|12010.23|12010.23|12010.15|12010.15|0
1632493900000|2021-09-24 14:31:40|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|0
1632493920000|2021-09-24 14:32:00|12010.15|12010.15|12010.37|12010.37|12010.37|12010.37|12010.15|12010.15|0
1632493930000|2021-09-24 14:32:10|12010.58|12010.58|12011.37|12011.37|12011.37|12011.37|12010.37|12010.37|0
1632493940000|2021-09-24 14:32:20|12012.6|12012.6|12014.3|12014.3|12014.3|12014.3|12012.6|12012.6|0
1632493950000|2021-09-24 14:32:30|12014.41|12014.41|12015.52|12015.52|12015.52|12015.52|12014.41|12014.41|0
1632493960000|2021-09-24 14:32:40|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|0
1632493970000|2021-09-24 14:32:50|12016.05|12016.05|12016.76|12016.76|12016.76|12016.76|12016.05|12016.05|0
1632493980000|2021-09-24 14:33:00|12016.63|12016.63|12016.53|12016.53|12016.63|12016.63|12015.62|12015.62|0
1632493990000|2021-09-24 14:33:10|12016.89|12016.89|12017.89|12017.89|12017.89|12017.89|12016.89|12016.89|0
1632494000000|2021-09-24 14:33:20|12019.12|12019.12|12020.55|12020.55|12020.55|12020.55|12019.12|12019.12|0
1632494010000|2021-09-24 14:33:30|12020.52|12020.52|12020.52|12020.52|12020.52|12020.52|12020.52|12020.52|0
1632494020000|2021-09-24 14:33:40|12020.61|12020.61|12020.37|12020.37|12020.61|12020.61|12020.37|12020.37|0
1632494040000|2021-09-24 14:34:00|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|0
1632494060000|2021-09-24 14:34:20|12020.37|12020.37|12020.72|12020.72|12020.72|12020.72|12020.37|12020.37|0
1632494070000|2021-09-24 14:34:30|12021.73|12021.73|12022.95|12022.95|12022.95|12022.95|12021.73|12021.73|0
1632494100000|2021-09-24 14:35:00|12023.3|12023.3|12023.3|12023.3|12023.3|12023.3|12023.3|12023.3|0
1632494110000|2021-09-24 14:35:10|12023.13|12023.13|12022.96|12022.96|12023.13|12023.13|12022.96|12022.96|0
1632494120000|2021-09-24 14:35:20|12021.96|12021.96|12020.74|12020.74|12021.96|12021.96|12020.74|12020.74|0
1632494130000|2021-09-24 14:35:30|12020.38|12020.38|12020.03|12020.03|12020.38|12020.38|12019.02|12019.02|0
1632494140000|2021-09-24 14:35:40|12019.81|12019.81|12019.81|12019.81|12019.81|12019.81|12019.81|12019.81|0
1632494150000|2021-09-24 14:35:50|12020.82|12020.82|12020.82|12020.82|12020.82|12020.82|12020.82|12020.82|0
1632494160000|2021-09-24 14:36:00|12020.9|12020.9|12021.07|12021.07|12021.07|12021.07|12020.9|12020.9|0
1632494170000|2021-09-24 14:36:10|12021.33|12021.33|12021.26|12021.26|12021.33|12021.33|12021.26|12021.26|0
1632494180000|2021-09-24 14:36:20|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|0
1632494200000|2021-09-24 14:36:40|12019.9|12019.9|12021.13|12021.13|12021.13|12021.13|12019.9|12019.9|0
1632494220000|2021-09-24 14:37:00|12021.25|12021.25|12020.41|12020.41|12021.47|12021.47|12020.24|12020.24|0
1632494230000|2021-09-24 14:37:10|12020.77|12020.77|12020.26|12020.26|12020.77|12020.77|12020.26|12020.26|0
1632494240000|2021-09-24 14:37:20|12020.41|12020.41|12020.31|12020.31|12020.41|12020.41|12020.31|12020.31|0
1632494270000|2021-09-24 14:37:50|12019.3|12019.3|12019.48|12019.48|12019.48|12019.48|12019|12019|0
1632494280000|2021-09-24 14:38:00|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|0
1632494290000|2021-09-24 14:38:10|12020.7|12020.7|12021.93|12021.93|12021.93|12021.93|12020.7|12020.7|0
1632494300000|2021-09-24 14:38:20|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|0
1632494320000|2021-09-24 14:38:40|12023.37|12023.37|12023.37|12023.37|12023.37|12023.37|12023.37|12023.37|0
1632494360000|2021-09-24 14:39:20|12021.93|12021.93|12021.93|12021.93|12021.93|12021.93|12021.93|12021.93|0
1632494370000|2021-09-24 14:39:30|12021.52|12021.52|12020.95|12020.95|12021.52|12021.52|12020.95|12020.95|0
1632494390000|2021-09-24 14:39:50|12019.95|12019.95|12018.34|12018.34|12019.95|12019.95|12018.34|12018.34|0
1632494400000|2021-09-24 14:40:00|12018.13|12018.13|12019.12|12019.12|12019.69|12019.69|12018.13|12018.13|0
1632494410000|2021-09-24 14:40:10|12018.77|12018.77|12018.09|12018.09|12018.77|12018.77|12018.09|12018.09|0
1632494420000|2021-09-24 14:40:20|12018.01|12018.01|12018.2|12018.2|12018.2|12018.2|12017.88|12017.88|0
1632494460000|2021-09-24 14:41:00|12018.04|12018.04|12017.93|12017.93|12018.04|12018.04|12017.93|12017.93|0
1632494470000|2021-09-24 14:41:10|12018.01|12018.01|12018.09|12018.09|12018.09|12018.09|12018.01|12018.01|0
1632494480000|2021-09-24 14:41:20|12019.45|12019.45|12019.45|12019.45|12019.45|12019.45|12019.45|12019.45|0
1632494520000|2021-09-24 14:42:00|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|0
1632494530000|2021-09-24 14:42:10|12019|12019|12019|12019|12019|12019|12019|12019|0
1632494540000|2021-09-24 14:42:20|12017.99|12017.99|12017.45|12017.45|12017.99|12017.99|12017.45|12017.45|0
1632494550000|2021-09-24 14:42:30|12017.09|12017.09|12017.09|12017.09|12017.09|12017.09|12017.09|12017.09|0
1632494560000|2021-09-24 14:42:40|12015.86|12015.86|12015.6|12015.6|12015.86|12015.86|12015.6|12015.6|0
1632494570000|2021-09-24 14:42:50|12015.24|12015.24|12015.24|12015.24|12015.24|12015.24|12015.24|12015.24|0
1632494590000|2021-09-24 14:43:10|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|0
1632494630000|2021-09-24 14:43:50|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|12013.78|0
1632494640000|2021-09-24 14:44:00|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|0
1632494650000|2021-09-24 14:44:10|12013.15|12013.15|12013.15|12013.15|12013.15|12013.15|12013.15|12013.15|0
1632494660000|2021-09-24 14:44:20|12011.92|12011.92|12011.44|12011.44|12011.92|12011.92|12010.69|12010.69|0
1632494670000|2021-09-24 14:44:30|12011.36|12011.36|12011.01|12011.01|12011.36|12011.36|12011.01|12011.01|0
1632494680000|2021-09-24 14:44:40|12011.22|12011.22|12011.22|12011.22|12011.22|12011.22|12011.22|12011.22|0
1632494700000|2021-09-24 14:45:00|12012.45|12012.45|12012.45|12012.45|12012.45|12012.45|12012.45|12012.45|0
1632494710000|2021-09-24 14:45:10|12012.28|12012.28|12011.84|12011.84|12012.28|12012.28|12010.83|12010.83|0
1632494720000|2021-09-24 14:45:20|12011.62|12011.62|12011.23|12011.23|12011.62|12011.62|12011.23|12011.23|0
1632494730000|2021-09-24 14:45:30|12010.22|12010.22|12008.06|12008.06|12010.22|12010.22|12008.06|12008.06|0
1632494740000|2021-09-24 14:45:40|12009.06|12009.06|12009.06|12009.06|12009.06|12009.06|12009.06|12009.06|0
1632494760000|2021-09-24 14:46:00|12009.42|12009.42|12009.42|12009.42|12009.42|12009.42|12009.2|12009.2|0
1632494770000|2021-09-24 14:46:10|12009.51|12009.51|12009.51|12009.51|12009.51|12009.51|12009.51|12009.51|0
1632494780000|2021-09-24 14:46:20|12009.59|12009.59|12009.67|12009.67|12009.67|12009.67|12009.59|12009.59|0
1632494790000|2021-09-24 14:46:30|12010.67|12010.67|12010.67|12010.67|12010.67|12010.67|12010.67|12010.67|0
1632494800000|2021-09-24 14:46:40|12011.19|12011.19|12011.36|12011.36|12011.36|12011.36|12011.19|12011.19|0
1632494810000|2021-09-24 14:46:50|12011.59|12011.59|12010.23|12010.23|12011.59|12011.59|12010.23|12010.23|0
1632494820000|2021-09-24 14:47:00|12010.08|12010.08|12010.08|12010.08|12010.08|12010.08|12010.08|12010.08|0
1632494850000|2021-09-24 14:47:30|12008.85|12008.85|12009.58|12009.58|12010.24|12010.24|12008.85|12008.85|0
1632494860000|2021-09-24 14:47:40|12009.75|12009.75|12009.75|12009.75|12009.75|12009.75|12009.75|12009.75|0
1632494880000|2021-09-24 14:48:00|12009.56|12009.56|12010.04|12010.04|12010.04|12010.04|12009.56|12009.56|0
1632494890000|2021-09-24 14:48:10|12009.8|12009.8|12009.44|12009.44|12009.8|12009.8|12009.44|12009.44|0
1632494900000|2021-09-24 14:48:20|12009.96|12009.96|12009.96|12009.96|12009.96|12009.96|12009.96|12009.96|0
1632494920000|2021-09-24 14:48:40|12009.88|12009.88|12009.88|12009.88|12009.88|12009.88|12009.88|12009.88|0
1632494950000|2021-09-24 14:49:10|12010.24|12010.24|12010.24|12010.24|12010.24|12010.24|12010.24|12010.24|0
1632494970000|2021-09-24 14:49:30|12009.01|12009.01|12008.39|12008.39|12009.01|12009.01|12008.39|12008.39|0
1632494990000|2021-09-24 14:49:50|12008.12|12008.12|12008.62|12008.62|12008.62|12008.62|12008.12|12008.12|0
1632495000000|2021-09-24 14:50:00|12007.62|12007.62|12008.62|12008.62|12008.62|12008.62|12007.62|12007.62|0
1632495010000|2021-09-24 14:50:10|12008.45|12008.45|12008.45|12008.45|12008.45|12008.45|12008.45|12008.45|0
1632495040000|2021-09-24 14:50:40|12008.04|12008.04|12008.04|12008.04|12008.04|12008.04|12008.04|12008.04|0
1632495050000|2021-09-24 14:50:50|12007.04|12007.04|12007.04|12007.04|12007.04|12007.04|12007.04|12007.04|0
1632495070000|2021-09-24 14:51:10|12006.69|12006.69|12006.69|12006.69|12006.69|12006.69|12006.69|12006.69|0
1632495090000|2021-09-24 14:51:30|12006.9|12006.9|12006.9|12006.9|12006.9|12006.9|12006.9|12006.9|0
1632495100000|2021-09-24 14:51:40|12008.13|12008.13|12008.13|12008.13|12008.13|12008.13|12008.13|12008.13|0
1632495120000|2021-09-24 14:52:00|12007.82|12007.82|12007.82|12007.82|12007.82|12007.82|12007.82|12007.82|0
1632495130000|2021-09-24 14:52:10|12008.82|12008.82|12009.25|12009.25|12009.25|12009.25|12008.82|12008.82|0
1632495150000|2021-09-24 14:52:30|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|0
1632495170000|2021-09-24 14:52:50|12009.29|12009.29|12009.29|12009.29|12009.29|12009.29|12009.29|12009.29|0
1632495200000|2021-09-24 14:53:20|12009.18|12009.18|12009.18|12009.18|12009.18|12009.18|12009.18|12009.18|0
1632495210000|2021-09-24 14:53:30|12008.18|12008.18|12002.55|12002.55|12008.18|12008.18|12002.55|12002.55|0
1632495220000|2021-09-24 14:53:40|12002.34|12002.34|12000.84|12000.84|12002.34|12002.34|12000.84|12000.84|0
1632495230000|2021-09-24 14:53:50|12000.63|12000.63|12000.47|12000.47|12000.63|12000.63|11999.46|11999.46|0
1632495240000|2021-09-24 14:54:00|12000.37|12000.37|12000.53|12000.53|12000.53|12000.53|12000.18|12000.18|0
1632495250000|2021-09-24 14:54:10|12000.94|12000.94|12001.95|12001.95|12001.95|12001.95|12000.94|12000.94|0
1632495260000|2021-09-24 14:54:20|12002.06|12002.06|12001.73|12001.73|12002.06|12002.06|12001.73|12001.73|0
1632495270000|2021-09-24 14:54:30|12001.51|12001.51|12000.94|12000.94|12001.51|12001.51|12000.94|12000.94|0
1632495280000|2021-09-24 14:54:40|12001.3|12001.3|12001.3|12001.3|12001.3|12001.3|12001.3|12001.3|0
1632495290000|2021-09-24 14:54:50|12001.03|12001.03|12000.6|12000.6|12001.03|12001.03|12000.6|12000.6|0
1632495310000|2021-09-24 14:55:10|11999.59|11999.59|11999.62|11999.62|11999.81|11999.81|11999.4|11999.4|0
1632495330000|2021-09-24 14:55:30|11999.26|11999.26|12000.49|12000.49|12000.49|12000.49|11998.03|11998.03|0
1632495340000|2021-09-24 14:55:40|12000.22|12000.22|12000.22|12000.22|12000.22|12000.22|12000.22|12000.22|0
1632495360000|2021-09-24 14:56:00|12000.09|12000.09|12000.09|12000.09|12000.09|12000.09|12000.09|12000.09|0
1632495370000|2021-09-24 14:56:10|11999.09|11999.09|11999.09|11999.09|11999.09|11999.09|11999.09|11999.09|0
1632495390000|2021-09-24 14:56:30|11998.08|11998.08|11998.08|11998.08|11998.08|11998.08|11998.08|11998.08|0
1632495410000|2021-09-24 14:56:50|11999.31|11999.31|11998.77|11998.77|11999.31|11999.31|11998.77|11998.77|0
1632495430000|2021-09-24 14:57:10|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|0
1632495440000|2021-09-24 14:57:20|12001|12001|11999.78|11999.78|12001|12001|11999.78|11999.78|0
1632495450000|2021-09-24 14:57:30|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|0
1632495460000|2021-09-24 14:57:40|12000.95|12000.95|12001.31|12001.31|12001.31|12001.31|12000.95|12000.95|0
1632495510000|2021-09-24 14:58:30|12001.09|12001.09|12001.09|12001.09|12001.09|12001.09|12001.09|12001.09|0
1632495520000|2021-09-24 14:58:40|12000.98|12000.98|12000.98|12000.98|12000.98|12000.98|12000.98|12000.98|0
1632495540000|2021-09-24 14:59:00|12001.22|12001.22|12001.22|12001.22|12001.22|12001.22|12001.22|12001.22|0
1632495570000|2021-09-24 14:59:30|12001.2|12001.2|11999.75|11999.75|12001.2|12001.2|11999.75|11999.75|0
1632495590000|2021-09-24 14:59:50|11999.35|11999.35|11999.59|11999.59|11999.59|11999.59|11999.35|11999.35|0
1632495600000|2021-09-24 15:00:00|11999.48|11999.48|11998.54|11998.54|11999.98|11999.98|11998.54|11998.54|0
1632495610000|2021-09-24 15:00:10|11998.75|11998.75|11998.75|11998.75|11998.75|11998.75|11998.75|11998.75|0
1632495620000|2021-09-24 15:00:20|11999.98|11999.98|11999.98|11999.98|11999.98|11999.98|11999.98|11999.98|0
1632495630000|2021-09-24 15:00:30|12000.34|12000.34|12000.34|12000.34|12000.34|12000.34|12000.34|12000.34|0
1632495650000|2021-09-24 15:00:50|12000.17|12000.17|12000.17|12000.17|12000.17|12000.17|12000.17|12000.17|0
1632495660000|2021-09-24 15:01:00|12000.22|12000.22|12000.22|12000.22|12000.22|12000.22|12000.22|12000.22|0
1632495680000|2021-09-24 15:01:20|12000.2|12000.2|12000.2|12000.2|12000.2|12000.2|12000.2|12000.2|0
1632495690000|2021-09-24 15:01:30|12000.42|12000.42|12000.42|12000.42|12000.42|12000.42|12000.42|12000.42|0
1632495700000|2021-09-24 15:01:40|12001.42|12001.42|12002.65|12002.65|12002.65|12002.65|12001.42|12001.42|0
1632495710000|2021-09-24 15:01:50|12002.41|12002.41|12004.64|12004.64|12004.64|12004.64|12002.41|12002.41|0
1632495720000|2021-09-24 15:02:00|12004.48|12004.48|12005.7|12005.7|12005.7|12005.7|12004.48|12004.48|0
1632495730000|2021-09-24 15:02:10|12004.47|12004.47|12004.47|12004.47|12004.47|12004.47|12004.47|12004.47|0
1632495750000|2021-09-24 15:02:30|12004.53|12004.53|12005.45|12005.45|12005.45|12005.45|12004.53|12004.53|0
1632495780000|2021-09-24 15:03:00|12005.1|12005.1|12005.28|12005.28|12005.28|12005.28|12005.1|12005.1|0
1632495820000|2021-09-24 15:03:40|12005.07|12005.07|12005.07|12005.07|12005.07|12005.07|12005.07|12005.07|0
1632495830000|2021-09-24 15:03:50|12006.3|12006.3|12006.3|12006.3|12006.3|12006.3|12006.3|12006.3|0
1632495840000|2021-09-24 15:04:00|12006.08|12006.08|12007.34|12007.34|12007.55|12007.55|12006.08|12006.08|0
1632495850000|2021-09-24 15:04:10|12006.11|12006.11|12006.11|12006.11|12006.46|12006.46|12006.11|12006.11|0
1632495860000|2021-09-24 15:04:20|12007.34|12007.34|12007.03|12007.03|12007.34|12007.34|12006.98|12006.98|0
1632495880000|2021-09-24 15:04:40|12006.86|12006.86|12006.86|12006.86|12006.86|12006.86|12006.86|12006.86|0
1632495890000|2021-09-24 15:04:50|12008.09|12008.09|12008.58|12008.58|12008.58|12008.58|12008.09|12008.09|0
1632495900000|2021-09-24 15:05:00|12007.35|12007.35|12008.23|12008.23|12008.58|12008.58|12007.35|12007.35|0
1632495910000|2021-09-24 15:05:10|12007.87|12007.87|12007.39|12007.39|12007.87|12007.87|12007.39|12007.39|0
1632495920000|2021-09-24 15:05:20|12006.39|12006.39|12006.39|12006.39|12006.39|12006.39|12006.39|12006.39|0
1632495930000|2021-09-24 15:05:30|12006.33|12006.33|12004.88|12004.88|12006.33|12006.33|12004.88|12004.88|0
1632495940000|2021-09-24 15:05:40|12004.67|12004.67|12004.4|12004.4|12004.67|12004.67|12004.4|12004.4|0
1632495960000|2021-09-24 15:06:00|12004.25|12004.25|12002.75|12002.75|12004.25|12004.25|12002.53|12002.53|0
1632495970000|2021-09-24 15:06:10|12003.16|12003.16|12003.51|12003.51|12003.51|12003.51|12003.16|12003.16|0
1632495980000|2021-09-24 15:06:20|12004.52|12004.52|12004.52|12004.52|12004.52|12004.52|12004.52|12004.52|0
1632495990000|2021-09-24 15:06:30|12004.16|12004.16|12004.4|12004.4|12004.4|12004.4|12004.16|12004.16|0
1632496010000|2021-09-24 15:06:50|12004.81|12004.81|12004.81|12004.81|12004.81|12004.81|12004.81|12004.81|0
1632496020000|2021-09-24 15:07:00|12004.6|12004.6|12004.6|12004.6|12004.6|12004.6|12004.6|12004.6|0
1632496030000|2021-09-24 15:07:10|12005.25|12005.25|12005.25|12005.25|12005.25|12005.25|12005.25|12005.25|0
1632496040000|2021-09-24 15:07:20|12005.46|12005.46|12005.46|12005.46|12005.46|12005.46|12005.46|12005.46|0
1632496060000|2021-09-24 15:07:40|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|0
1632496080000|2021-09-24 15:08:00|12004.62|12004.62|12004.26|12004.26|12004.62|12004.62|12004.26|12004.26|0
1632496090000|2021-09-24 15:08:10|12004.13|12004.13|12004.13|12004.13|12004.13|12004.13|12004.13|12004.13|0
1632496120000|2021-09-24 15:08:40|12003.91|12003.91|12004.18|12004.18|12004.18|12004.18|12003.91|12003.91|0
1632496140000|2021-09-24 15:09:00|12004.35|12004.35|12004.35|12004.35|12004.35|12004.35|12004|12004|0
1632496160000|2021-09-24 15:09:20|12003.35|12003.35|12003.35|12003.35|12003.35|12003.35|12003.35|12003.35|0
1632496180000|2021-09-24 15:09:40|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|0
1632496190000|2021-09-24 15:09:50|12002.42|12002.42|12002.42|12002.42|12002.42|12002.42|12002.42|12002.42|0
1632496200000|2021-09-24 15:10:00|12002.63|12002.63|12002.99|12002.99|12002.99|12002.99|12002.63|12002.63|0
1632496240000|2021-09-24 15:10:40|12003.2|12003.2|12003.42|12003.42|12003.42|12003.42|12003.2|12003.2|0
1632496250000|2021-09-24 15:10:50|12003.66|12003.66|12003.66|12003.66|12003.66|12003.66|12003.66|12003.66|0
1632496260000|2021-09-24 15:11:00|12003.83|12003.83|12003.83|12003.83|12003.83|12003.83|12003.83|12003.83|0
1632496280000|2021-09-24 15:11:20|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|0
1632496290000|2021-09-24 15:11:30|12005.07|12005.07|12005.37|12005.37|12005.37|12005.37|12005.07|12005.07|0
1632496300000|2021-09-24 15:11:40|12005.47|12005.47|12005.47|12005.47|12005.47|12005.47|12005.47|12005.47|0
1632496310000|2021-09-24 15:11:50|12005.26|12005.26|12005.47|12005.47|12005.47|12005.47|12005.26|12005.26|0
1632496320000|2021-09-24 15:12:00|12005.49|12005.49|12005.53|12005.53|12005.53|12005.53|12005.49|12005.49|0
1632496330000|2021-09-24 15:12:10|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|0
1632496340000|2021-09-24 15:12:20|12005.25|12005.25|12005.25|12005.25|12005.25|12005.25|12005.16|12005.16|0
1632496350000|2021-09-24 15:12:30|12005.61|12005.61|12005.76|12005.76|12005.76|12005.76|12005.61|12005.61|0
1632496360000|2021-09-24 15:12:40|12005.92|12005.92|12005.92|12005.92|12005.92|12005.92|12005.92|12005.92|0
1632496380000|2021-09-24 15:13:00|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|0
1632496390000|2021-09-24 15:13:10|12005.92|12005.92|12005.56|12005.56|12005.92|12005.92|12005.56|12005.56|0
1632496400000|2021-09-24 15:13:20|12005.4|12005.4|12005.4|12005.4|12005.4|12005.4|12005.4|12005.4|0
1632496420000|2021-09-24 15:13:40|12004.78|12004.78|12004.18|12004.18|12004.78|12004.78|12004.18|12004.18|0
1632496430000|2021-09-24 15:13:50|12003.73|12003.73|12003.78|12003.78|12003.78|12003.78|12003.73|12003.73|0
1632496440000|2021-09-24 15:14:00|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|0
1632496450000|2021-09-24 15:14:10|12003.07|12003.07|12001.78|12001.78|12003.07|12003.07|12001.78|12001.78|0
1632496460000|2021-09-24 15:14:20|12002.13|12002.13|12001.96|12001.96|12002.13|12002.13|12001.96|12001.96|0
1632496470000|2021-09-24 15:14:30|12001.74|12001.74|12001.85|12001.85|12001.98|12001.98|12001.74|12001.74|0
1632496480000|2021-09-24 15:14:40|12002.85|12002.85|12002.77|12002.77|12002.9|12002.9|12002.77|12002.77|0
1632496490000|2021-09-24 15:14:50|12004|12004|12004|12004|12004|12004|12004|12004|0
1632496500000|2021-09-24 15:15:00|12003.9|12003.9|12002.64|12002.64|12004.08|12004.08|12002.64|12002.64|0
1632496510000|2021-09-24 15:15:10|12002.8|12002.8|12002.4|12002.4|12002.8|12002.8|12002.4|12002.4|0
1632496520000|2021-09-24 15:15:20|12001.39|12001.39|12001.39|12001.39|12001.39|12001.39|12001.39|12001.39|0
1632496540000|2021-09-24 15:15:40|12001.61|12001.61|12002.54|12002.54|12002.54|12002.54|12001.54|12001.54|0
1632496550000|2021-09-24 15:15:50|12002.38|12002.38|12001.38|12001.38|12002.54|12002.54|12001.38|12001.38|0
1632496560000|2021-09-24 15:16:00|12001.53|12001.53|12001.53|12001.53|12001.53|12001.53|12001.53|12001.53|0
1632496580000|2021-09-24 15:16:20|12001.58|12001.58|12001.58|12001.58|12001.58|12001.58|12001.58|12001.58|0
1632496590000|2021-09-24 15:16:30|12001.53|12001.53|12001.72|12001.72|12001.89|12001.89|12001.53|12001.53|0
1632496610000|2021-09-24 15:16:50|12001.31|12001.31|12001.16|12001.16|12001.31|12001.31|12001.09|12001.09|0
1632496620000|2021-09-24 15:17:00|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|0
1632496630000|2021-09-24 15:17:10|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|0
1632496640000|2021-09-24 15:17:20|12003.6|12003.6|12003.65|12003.65|12003.65|12003.65|12003.6|12003.6|0
1632496660000|2021-09-24 15:17:40|12003.48|12003.48|12003.47|12003.47|12003.48|12003.48|12003.47|12003.47|0
1632496670000|2021-09-24 15:17:50|12002.24|12002.24|12002.24|12002.24|12002.24|12002.24|12002.24|12002.24|0
1632496700000|2021-09-24 15:18:20|12001.23|12001.23|12002.24|12002.24|12002.24|12002.24|12001.23|12001.23|0
1632496730000|2021-09-24 15:18:50|12002|12002|12001.92|12001.92|12002|12002|12001.7|12001.7|0
1632496740000|2021-09-24 15:19:00|12001.97|12001.97|12001.97|12001.97|12001.97|12001.97|12001.97|12001.97|0
1632496760000|2021-09-24 15:19:20|12002.21|12002.21|12002.48|12002.48|12002.48|12002.48|12002.21|12002.21|0
1632496770000|2021-09-24 15:19:30|12002.31|12002.31|12002.65|12002.65|12002.83|12002.83|12002.31|12002.31|0
1632496780000|2021-09-24 15:19:40|12002.43|12002.43|12001.91|12001.91|12002.62|12002.62|12001.91|12001.91|0
1632496790000|2021-09-24 15:19:50|12002.08|12002.08|12002.43|12002.43|12002.43|12002.43|12002.08|12002.08|0
1632496800000|2021-09-24 15:20:00|12002.26|12002.26|12000.77|12000.77|12002.26|12002.26|12000.62|12000.62|0
1632496810000|2021-09-24 15:20:10|11999.77|11999.77|12001.8|12001.8|12001.8|12001.8|11999.57|11999.57|0
1632496820000|2021-09-24 15:20:20|12001.75|12001.75|12002.75|12002.75|12002.75|12002.75|12001.75|12001.75|0
1632496830000|2021-09-24 15:20:30|12002.74|12002.74|12002.44|12002.44|12003|12003|12002.44|12002.44|0
1632496840000|2021-09-24 15:20:40|12002.21|12002.21|12002.8|12002.8|12002.8|12002.8|12002.21|12002.21|0
1632496850000|2021-09-24 15:20:50|12002.59|12002.59|12002.68|12002.68|12002.76|12002.76|12002.59|12002.59|0
1632496860000|2021-09-24 15:21:00|12002.44|12002.44|12002.44|12002.44|12002.44|12002.44|12002.44|12002.44|0
1632496870000|2021-09-24 15:21:10|12002.85|12002.85|12002.83|12002.83|12002.85|12002.85|12002.83|12002.83|0
1632496880000|2021-09-24 15:21:20|12002.63|12002.63|12002.74|12002.74|12002.74|12002.74|12002.63|12002.63|0
1632496910000|2021-09-24 15:21:50|12002.91|12002.91|12002.91|12002.91|12002.91|12002.91|12002.91|12002.91|0
1632496920000|2021-09-24 15:22:00|12002.5|12002.5|12001.29|12001.29|12002.52|12002.52|12001.07|12001.07|0
1632496930000|2021-09-24 15:22:10|12001.31|12001.31|12001.47|12001.47|12001.47|12001.47|12001.12|12001.12|0
1632496940000|2021-09-24 15:22:20|12001.26|12001.26|12001.09|12001.09|12001.26|12001.26|12001.09|12001.09|0
1632496950000|2021-09-24 15:22:30|12000.87|12000.87|12000.87|12000.87|12000.87|12000.87|12000.87|12000.87|0
1632496960000|2021-09-24 15:22:40|12002.1|12002.1|12002.1|12002.1|12002.1|12002.1|12002.1|12002.1|0
1632496970000|2021-09-24 15:22:50|12001.69|12001.69|12002.1|12002.1|12002.1|12002.1|12001.69|12001.69|0
1632496990000|2021-09-24 15:23:10|12001.93|12001.93|12001.93|12001.93|12001.93|12001.93|12001.93|12001.93|0
1632497000000|2021-09-24 15:23:20|12002.16|12002.16|12001.58|12001.58|12002.16|12002.16|12001.58|12001.58|0
1632497010000|2021-09-24 15:23:30|12001.83|12001.83|12001.87|12001.87|12002.19|12002.19|12001.83|12001.83|0
1632497020000|2021-09-24 15:23:40|12002.33|12002.33|12002.33|12002.33|12002.33|12002.33|12002.33|12002.33|0
1632497040000|2021-09-24 15:24:00|12002.69|12002.69|12002.46|12002.46|12002.69|12002.69|12002.46|12002.46|0
1632497050000|2021-09-24 15:24:10|12001.45|12001.45|12001.45|12001.45|12001.45|12001.45|12001.45|12001.45|0
1632497060000|2021-09-24 15:24:20|12001.21|12001.21|12001.43|12001.43|12001.43|12001.43|12001.06|12001.06|0
1632497070000|2021-09-24 15:24:30|12001.33|12001.33|12001.23|12001.23|12001.33|12001.33|12001.15|12001.15|0
1632497080000|2021-09-24 15:24:40|12001.18|12001.18|12001.18|12001.18|12001.18|12001.18|12001.18|12001.18|0
1632497090000|2021-09-24 15:24:50|12000.97|12000.97|12000.2|12000.2|12000.97|12000.97|12000.2|12000.2|0
1632497110000|2021-09-24 15:25:10|12000.25|12000.25|11999.18|11999.18|12000.25|12000.25|11999.18|11999.18|0
1632497120000|2021-09-24 15:25:20|11999.1|11999.1|11999.32|11999.32|11999.32|11999.32|11999.1|11999.1|0
1632497130000|2021-09-24 15:25:30|11999.24|11999.24|11998.44|11998.44|11999.24|11999.24|11998.17|11998.17|0
1632497140000|2021-09-24 15:25:40|11998.8|11998.8|11998.8|11998.8|11998.8|11998.8|11998.8|11998.8|0
1632497150000|2021-09-24 15:25:50|11999.8|11999.8|11999.8|11999.8|11999.8|11999.8|11999.8|11999.8|0
1632497160000|2021-09-24 15:26:00|11999.53|11999.53|11999.13|11999.13|11999.53|11999.53|11999.13|11999.13|0
1632497170000|2021-09-24 15:26:10|11998.77|11998.77|11998.85|11998.85|11998.85|11998.85|11998.77|11998.77|0
1632497190000|2021-09-24 15:26:30|11999.85|11999.85|11999.9|11999.9|11999.9|11999.9|11999.85|11999.85|0
1632497200000|2021-09-24 15:26:40|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|0
1632497210000|2021-09-24 15:26:50|11999.72|11999.72|11999.72|11999.72|11999.72|11999.72|11999.72|11999.72|0
1632497220000|2021-09-24 15:27:00|12000.07|12000.07|12000.07|12000.07|12000.07|12000.07|11999.9|11999.9|0
1632497240000|2021-09-24 15:27:20|11999.56|11999.56|11999.87|11999.87|11999.87|11999.87|11999.56|11999.56|0
1632497250000|2021-09-24 15:27:30|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|0
1632497270000|2021-09-24 15:27:50|11998.91|11998.91|11997.68|11997.68|11998.91|11998.91|11996.45|11996.45|0
1632497280000|2021-09-24 15:28:00|11997.62|11997.62|11997.62|11997.62|11997.62|11997.62|11997.62|11997.62|0
1632497290000|2021-09-24 15:28:10|11997.76|11997.76|11997.76|11997.76|11997.76|11997.76|11997.76|11997.76|0
1632497300000|2021-09-24 15:28:20|11998.11|11998.11|11998.11|11998.11|11998.11|11998.11|11998.11|11998.11|0
1632497310000|2021-09-24 15:28:30|11998.28|11998.28|11999.29|11999.29|11999.29|11999.29|11998.28|11998.28|0
1632497320000|2021-09-24 15:28:40|11999.23|11999.23|11999.51|11999.51|11999.64|11999.64|11999.23|11999.23|0
1632497330000|2021-09-24 15:28:50|11999.44|11999.44|11999.39|11999.39|11999.61|11999.61|11999.39|11999.39|0
1632497340000|2021-09-24 15:29:00|11998.16|11998.16|11998.85|11998.85|11999.39|11999.39|11998.16|11998.16|0
1632497350000|2021-09-24 15:29:10|11997.84|11997.84|11997.88|11997.88|11997.99|11997.99|11997.84|11997.84|0
1632497360000|2021-09-24 15:29:20|11997.66|11997.66|11997.84|11997.84|11998.01|11998.01|11997.58|11997.58|0
1632497370000|2021-09-24 15:29:30|11998.08|11998.08|11997.48|11997.48|11998.25|11998.25|11997.26|11997.26|0
1632497380000|2021-09-24 15:29:40|11997.88|11997.88|11995.88|11995.88|11997.88|11997.88|11995.88|11995.88|0
1632497390000|2021-09-24 15:29:50|11996.23|11996.23|11991.36|11991.36|11996.23|11996.23|11990.65|11990.65|0
1632726900000|2021-09-27 07:15:00|12072.58|12072.58|12075.19|12075.19|12075.19|12075.19|12072.05|12072.05|0
1632726910000|2021-09-27 07:15:10|12074.19|12074.19|12071.76|12071.76|12074.19|12074.19|12071.76|12071.76|0
1632726920000|2021-09-27 07:15:20|12071.52|12071.52|12071.75|12071.75|12071.75|12071.75|12071.52|12071.52|0
1632726930000|2021-09-27 07:15:30|12070.75|12070.75|12071.59|12071.59|12071.59|12071.59|12070.56|12070.56|0
1632726940000|2021-09-27 07:15:40|12071.81|12071.81|12074.63|12074.63|12074.63|12074.63|12071.19|12071.19|0
1632726950000|2021-09-27 07:15:50|12075.34|12075.34|12075.18|12075.18|12075.34|12075.34|12075.18|12075.18|0
1632726960000|2021-09-27 07:16:00|12075.35|12075.35|12074.49|12074.49|12075.35|12075.35|12074.49|12074.49|0
1632726970000|2021-09-27 07:16:10|12074.82|12074.82|12075.8|12075.8|12075.8|12075.8|12074.82|12074.82|0
1632726980000|2021-09-27 07:16:20|12074.79|12074.79|12074.44|12074.44|12074.79|12074.79|12074.44|12074.44|0
1632726990000|2021-09-27 07:16:30|12074.08|12074.08|12072.31|12072.31|12074.08|12074.08|12072.31|12072.31|0
1632727000000|2021-09-27 07:16:40|12071.51|12071.51|12070.64|12070.64|12071.51|12071.51|12069.93|12069.93|0
1632727020000|2021-09-27 07:17:00|12070.12|12070.12|12069|12069|12070.23|12070.23|12069|12069|0
1632727030000|2021-09-27 07:17:10|12071.01|12071.01|12071.01|12071.01|12071.01|12071.01|12071.01|12071.01|0
1632727040000|2021-09-27 07:17:20|12072.08|12072.08|12075.31|12075.31|12075.31|12075.31|12072.08|12072.08|0
1632727050000|2021-09-27 07:17:30|12075.48|12075.48|12075.48|12075.48|12075.48|12075.48|12075.48|12075.48|0
1632727060000|2021-09-27 07:17:40|12075.65|12075.65|12075.65|12075.65|12075.65|12075.65|12075.65|12075.65|0
1632727070000|2021-09-27 07:17:50|12076.16|12076.16|12076.16|12076.16|12076.16|12076.16|12076.16|12076.16|0
1632727080000|2021-09-27 07:18:00|12077.19|12077.19|12078.27|12078.27|12078.27|12078.27|12077.19|12077.19|0
1632727090000|2021-09-27 07:18:10|12079.3|12079.3|12078.04|12078.04|12079.3|12079.3|12076.81|12076.81|0
1632727110000|2021-09-27 07:18:30|12078.47|12078.47|12078.47|12078.47|12078.47|12078.47|12078.47|12078.47|0
1632727120000|2021-09-27 07:18:40|12078.26|12078.26|12078.6|12078.6|12078.6|12078.6|12078.26|12078.26|0
1632727130000|2021-09-27 07:18:50|12077.37|12077.37|12075.79|12075.79|12077.37|12077.37|12075.79|12075.79|0
1632727140000|2021-09-27 07:19:00|12074.78|12074.78|12072.14|12072.14|12075|12075|12071.97|12071.97|0
1632727150000|2021-09-27 07:19:10|12071.51|12071.51|12071.67|12071.67|12071.67|12071.67|12071.51|12071.51|0
1632727160000|2021-09-27 07:19:20|12070.66|12070.66|12069.43|12069.43|12070.66|12070.66|12069.43|12069.43|0
1632727170000|2021-09-27 07:19:30|12069.86|12069.86|12069.51|12069.51|12069.86|12069.86|12069.51|12069.51|0
1632727180000|2021-09-27 07:19:40|12071.52|12071.52|12071.52|12071.52|12071.52|12071.52|12071.52|12071.52|0
1632727190000|2021-09-27 07:19:50|12071.17|12071.17|12071.17|12071.17|12071.17|12071.17|12071.17|12071.17|0
1632727200000|2021-09-27 07:20:00|12070.74|12070.74|12070.47|12070.47|12070.74|12070.74|12070.47|12070.47|0
1632727210000|2021-09-27 07:20:10|12070.13|12070.13|12070.17|12070.17|12070.17|12070.17|12069.66|12069.66|0
1632727230000|2021-09-27 07:20:30|12067.76|12067.76|12065.84|12065.84|12067.76|12067.76|12064.11|12064.11|0
1632727240000|2021-09-27 07:20:40|12064.84|12064.84|12064.84|12064.84|12064.84|12064.84|12064.84|12064.84|0
1632727250000|2021-09-27 07:20:50|12064.32|12064.32|12061.73|12061.73|12064.32|12064.32|12061.73|12061.73|0
1632727260000|2021-09-27 07:21:00|12061.34|12061.34|12058.66|12058.66|12062.34|12062.34|12058.66|12058.66|0
1632727270000|2021-09-27 07:21:10|12059.66|12059.66|12057.07|12057.07|12059.66|12059.66|12057.07|12057.07|0
1632727280000|2021-09-27 07:21:20|12057.15|12057.15|12053.91|12053.91|12057.15|12057.15|12052.68|12052.68|0
1632727290000|2021-09-27 07:21:30|12055.14|12055.14|12051.75|12051.75|12055.14|12055.14|12051.75|12051.75|0
1632727300000|2021-09-27 07:21:40|12052.98|12052.98|12055.21|12055.21|12055.21|12055.21|12052.98|12052.98|0
1632727320000|2021-09-27 07:22:00|12055.61|12055.61|12055.61|12055.61|12055.61|12055.61|12055.61|12055.61|0
1632727330000|2021-09-27 07:22:10|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|0
1632727340000|2021-09-27 07:22:20|12052.6|12052.6|12052.09|12052.09|12052.6|12052.6|12052.09|12052.09|0
1632727350000|2021-09-27 07:22:30|12051.75|12051.75|12045.92|12045.92|12051.75|12051.75|12045.84|12045.84|0
1632727360000|2021-09-27 07:22:40|12050.14|12050.14|12049.59|12049.59|12050.14|12050.14|12048.01|12048.01|0
1632727370000|2021-09-27 07:22:50|12048.15|12048.15|12048.15|12048.15|12048.15|12048.15|12048.15|12048.15|0
1632727380000|2021-09-27 07:23:00|12048.59|12048.59|12044.97|12044.97|12049.45|12049.45|12044.97|12044.97|0
1632727390000|2021-09-27 07:23:10|12045.98|12045.98|12047.53|12047.53|12047.58|12047.58|12045.98|12045.98|0
1632727400000|2021-09-27 07:23:20|12048.76|12048.76|12048.76|12048.76|12048.76|12048.76|12048.76|12048.76|0
1632727410000|2021-09-27 07:23:30|12050.53|12050.53|12052.78|12052.78|12052.78|12052.78|12050.53|12050.53|0
1632727420000|2021-09-27 07:23:40|12053.48|12053.48|12055.14|12055.14|12055.14|12055.14|12053.48|12053.48|0
1632727430000|2021-09-27 07:23:50|12055.66|12055.66|12055.66|12055.66|12055.66|12055.66|12055.66|12055.66|0
1632727440000|2021-09-27 07:24:00|12054.03|12054.03|12051.93|12051.93|12054.03|12054.03|12051.93|12051.93|0
1632727450000|2021-09-27 07:24:10|12051.5|12051.5|12054.16|12054.16|12056.17|12056.17|12051.14|12051.14|0
1632727460000|2021-09-27 07:24:20|12053.72|12053.72|12052.29|12052.29|12053.72|12053.72|12052.29|12052.29|0
1632727470000|2021-09-27 07:24:30|12051.28|12051.28|12051.28|12051.28|12051.28|12051.28|12051.28|12051.28|0
1632727500000|2021-09-27 07:25:00|12051.44|12051.44|12051.44|12051.44|12051.44|12051.44|12051.44|12051.44|0
1632727510000|2021-09-27 07:25:10|12052.14|12052.14|12052.5|12052.5|12052.5|12052.5|12052.14|12052.14|0
1632727520000|2021-09-27 07:25:20|12051.27|12051.27|12049.46|12049.46|12051.27|12051.27|12049.46|12049.46|0
1632727530000|2021-09-27 07:25:30|12049.11|12049.11|12046.49|12046.49|12049.11|12049.11|12046.1|12046.1|0
1632727540000|2021-09-27 07:25:40|12046.14|12046.14|12044.91|12044.91|12046.14|12046.14|12044.91|12044.91|0
1632727550000|2021-09-27 07:25:50|12044.5|12044.5|12045.66|12045.66|12045.66|12045.66|12042.15|12042.15|0
1632727560000|2021-09-27 07:26:00|12045.49|12045.49|12042.79|12042.79|12045.49|12045.49|12042.79|12042.79|0
1632727580000|2021-09-27 07:26:20|12044.2|12044.2|12050.32|12050.32|12050.32|12050.32|12044.2|12044.2|0
1632727590000|2021-09-27 07:26:30|12049.91|12049.91|12049.91|12049.91|12049.91|12049.91|12049.91|12049.91|0
1632727600000|2021-09-27 07:26:40|12048.98|12048.98|12047.19|12047.19|12048.98|12048.98|12046.79|12046.79|0
1632727630000|2021-09-27 07:27:10|12048.42|12048.42|12048.42|12048.42|12048.42|12048.42|12048.42|12048.42|0
1632727640000|2021-09-27 07:27:20|12048.59|12048.59|12049.65|12049.65|12049.65|12049.65|12048.42|12048.42|0
1632727660000|2021-09-27 07:27:40|12049.89|12049.89|12049.67|12049.67|12049.89|12049.89|12049.67|12049.67|0
1632727670000|2021-09-27 07:27:50|12050.9|12050.9|12049.9|12049.9|12050.9|12050.9|12049.9|12049.9|0
1632727680000|2021-09-27 07:28:00|12049.49|12049.49|12046.86|12046.86|12049.49|12049.49|12046.86|12046.86|0
1632727690000|2021-09-27 07:28:10|12047.68|12047.68|12049.69|12049.69|12049.69|12049.69|12047.68|12047.68|0
1632727710000|2021-09-27 07:28:30|12047.86|12047.86|12047.86|12047.86|12047.86|12047.86|12047.86|12047.86|0
1632727730000|2021-09-27 07:28:50|12047.51|12047.51|12047.69|12047.69|12047.69|12047.69|12047.51|12047.51|0
1632727740000|2021-09-27 07:29:00|12047.82|12047.82|12047.55|12047.55|12047.82|12047.82|12047.55|12047.55|0
1632727750000|2021-09-27 07:29:10|12047.73|12047.73|12043.19|12043.19|12047.86|12047.86|12043.03|12043.03|0
1632727760000|2021-09-27 07:29:20|12042.83|12042.83|12042.83|12042.83|12042.83|12042.83|12042.83|12042.83|0
1632727770000|2021-09-27 07:29:30|12042.66|12042.66|12042.52|12042.52|12043.58|12043.58|12042.52|12042.52|0
1632727790000|2021-09-27 07:29:50|12042.67|12042.67|12042.72|12042.72|12042.72|12042.72|12042.67|12042.67|0
1632727800000|2021-09-27 07:30:00|12041.72|12041.72|12042.28|12042.28|12042.28|12042.28|12041.72|12041.72|0
1632727810000|2021-09-27 07:30:10|12041.05|12041.05|12039.81|12039.81|12041.05|12041.05|12039.81|12039.81|0
1632727820000|2021-09-27 07:30:20|12039.27|12039.27|12035.52|12035.52|12039.27|12039.27|12035.52|12035.52|0
1632727830000|2021-09-27 07:30:30|12034.7|12034.7|12034.29|12034.29|12034.7|12034.7|12034.29|12034.29|0
1632727850000|2021-09-27 07:30:50|12034.65|12034.65|12034.65|12034.65|12034.65|12034.65|12034.65|12034.65|0
1632727860000|2021-09-27 07:31:00|12034.57|12034.57|12032.52|12032.52|12034.57|12034.57|12032.52|12032.52|0
1632727870000|2021-09-27 07:31:10|12032.76|12032.76|12032.76|12032.76|12032.76|12032.76|12032.76|12032.76|0
1632727880000|2021-09-27 07:31:20|12032.37|12032.37|12031.53|12031.53|12033.16|12033.16|12031.53|12031.53|0
1632727890000|2021-09-27 07:31:30|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|0
1632727920000|2021-09-27 07:32:00|12031.96|12031.96|12030.12|12030.12|12031.96|12031.96|12030.12|12030.12|0
1632727930000|2021-09-27 07:32:10|12030.39|12030.39|12029.39|12029.39|12030.39|12030.39|12029.39|12029.39|0
1632727950000|2021-09-27 07:32:30|12028.38|12028.38|12026.73|12026.73|12028.74|12028.74|12026.73|12026.73|0
1632727980000|2021-09-27 07:33:00|12027.24|12027.24|12029.42|12029.42|12029.42|12029.42|12027.24|12027.24|0
1632727990000|2021-09-27 07:33:10|12029.11|12029.11|12029.11|12029.11|12029.11|12029.11|12029.11|12029.11|0
1632728020000|2021-09-27 07:33:40|12028.89|12028.89|12028.89|12028.89|12028.89|12028.89|12028.89|12028.89|0
1632728030000|2021-09-27 07:33:50|12027.66|12027.66|12027.9|12027.9|12027.9|12027.9|12027.66|12027.66|0
1632728040000|2021-09-27 07:34:00|12026.67|12026.67|12024.87|12024.87|12026.8|12026.8|12024.87|12024.87|0
1632728050000|2021-09-27 07:34:10|12024.35|12024.35|12021.94|12021.94|12024.35|12024.35|12021.94|12021.94|0
1632728100000|2021-09-27 07:35:00|12019.93|12019.93|12019.57|12019.57|12019.93|12019.93|12019.57|12019.57|0
1632728110000|2021-09-27 07:35:10|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|0
1632728120000|2021-09-27 07:35:20|12018.15|12018.15|12018.15|12018.15|12018.15|12018.15|12018.15|12018.15|0
1632728130000|2021-09-27 07:35:30|12017.34|12017.34|12014.15|12014.15|12017.34|12017.34|12014.15|12014.15|0
1632728140000|2021-09-27 07:35:40|12014.36|12014.36|12014.36|12014.36|12014.36|12014.36|12014.36|12014.36|0
1632728160000|2021-09-27 07:36:00|12015.37|12015.37|12016.18|12016.18|12016.37|12016.37|12015.37|12015.37|0
1632728170000|2021-09-27 07:36:10|12015.47|12015.47|12015.63|12015.63|12015.63|12015.63|12015.47|12015.47|0
1632728180000|2021-09-27 07:36:20|12015.41|12015.41|12015.23|12015.23|12015.41|12015.41|12015.23|12015.23|0
1632728190000|2021-09-27 07:36:30|12015.31|12015.31|12015.31|12015.31|12015.31|12015.31|12015.31|12015.31|0
1632728210000|2021-09-27 07:36:50|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|0
1632728220000|2021-09-27 07:37:00|12014.3|12014.3|12014.3|12014.3|12014.3|12014.3|12014.3|12014.3|0
1632728230000|2021-09-27 07:37:10|12013.27|12013.27|12013.77|12013.77|12013.77|12013.77|12012.74|12012.74|0
1632728240000|2021-09-27 07:37:20|12013.5|12013.5|12010.61|12010.61|12013.5|12013.5|12010.61|12010.61|0
1632728250000|2021-09-27 07:37:30|12010.83|12010.83|12010.83|12010.83|12010.83|12010.83|12010.83|12010.83|0
1632728280000|2021-09-27 07:38:00|12010.79|12010.79|12009.79|12009.79|12010.79|12010.79|12009.79|12009.79|0
1632728290000|2021-09-27 07:38:10|12009.61|12009.61|12009.56|12009.56|12009.96|12009.96|12009.56|12009.56|0
1632728300000|2021-09-27 07:38:20|12009.4|12009.4|12009.4|12009.4|12009.4|12009.4|12009.4|12009.4|0
1632728310000|2021-09-27 07:38:30|12008.4|12008.4|12008.4|12008.4|12008.4|12008.4|12008.4|12008.4|0
1632728320000|2021-09-27 07:38:40|12008.13|12008.13|12007.72|12007.72|12008.13|12008.13|12007.72|12007.72|0
1632728330000|2021-09-27 07:38:50|12007.37|12007.37|12003.32|12003.32|12007.37|12007.37|12003.32|12003.32|0
1632728340000|2021-09-27 07:39:00|12002.98|12002.98|12002.95|12002.95|12003.99|12003.99|12002.95|12002.95|0
1632728350000|2021-09-27 07:39:10|12003|12003|12002.52|12002.52|12003|12003|12002.52|12002.52|0
1632728360000|2021-09-27 07:39:20|12002.16|12002.16|12001.81|12001.81|12002.16|12002.16|12001.81|12001.81|0
1632728400000|2021-09-27 07:40:00|12001.65|12001.65|12001.87|12001.87|12001.87|12001.87|12001.65|12001.65|0
1632728410000|2021-09-27 07:40:10|12002.13|12002.13|12003.18|12003.18|12003.18|12003.18|12002.13|12002.13|0
1632728420000|2021-09-27 07:40:20|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|0
1632728430000|2021-09-27 07:40:30|12003.48|12003.48|12002.47|12002.47|12003.7|12003.7|12002.47|12002.47|0
1632728440000|2021-09-27 07:40:40|12000.46|12000.46|11999.02|11999.02|12000.46|12000.46|11999.02|11999.02|0
1632728460000|2021-09-27 07:41:00|11998.01|11998.01|11996.78|11996.78|11998.01|11998.01|11996.78|11996.78|0
1632728470000|2021-09-27 07:41:10|11996.57|11996.57|11996.57|11996.57|11996.57|11996.57|11996.57|11996.57|0
1632728490000|2021-09-27 07:41:30|11994.56|11994.56|11995.56|11995.56|11995.56|11995.56|11994.56|11994.56|0
1632728520000|2021-09-27 07:42:00|11995.8|11995.8|11998.64|11998.64|11998.64|11998.64|11995.8|11995.8|0
1632728530000|2021-09-27 07:42:10|11998.72|11998.72|12000.67|12000.67|12000.88|12000.88|11998.72|11998.72|0
1632728570000|2021-09-27 07:42:50|11999.44|11999.44|11999.44|11999.44|11999.44|11999.44|11999.44|11999.44|0
1632728580000|2021-09-27 07:43:00|11999.66|11999.66|12000.09|12000.09|12000.09|12000.09|11999.66|11999.66|0
1632728590000|2021-09-27 07:43:10|12000.25|12000.25|12000.25|12000.25|12000.25|12000.25|12000.25|12000.25|0
1632728600000|2021-09-27 07:43:20|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|0
1632728610000|2021-09-27 07:43:30|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|0
1632728630000|2021-09-27 07:43:50|12000.34|12000.34|11999.63|11999.63|12000.34|12000.34|11999.63|11999.63|0
1632728640000|2021-09-27 07:44:00|11999.46|11999.46|11997.45|11997.45|11999.46|11999.46|11997.45|11997.45|0
1632728650000|2021-09-27 07:44:10|11997.62|11997.62|11997.62|11997.62|11997.62|11997.62|11997.62|11997.62|0
1632728680000|2021-09-27 07:44:40|11996.39|11996.39|11996.39|11996.39|11996.39|11996.39|11996.39|11996.39|0
1632728700000|2021-09-27 07:45:00|11998.85|11998.85|11998.74|11998.74|11999.85|11999.85|11998.74|11998.74|0
1632728710000|2021-09-27 07:45:10|11998.58|11998.58|11998.58|11998.58|11998.58|11998.58|11998.58|11998.58|0
1632728730000|2021-09-27 07:45:30|11998.36|11998.36|11997.33|11997.33|11998.36|11998.36|11997.33|11997.33|0
1632728740000|2021-09-27 07:45:40|11996.68|11996.68|11996.68|11996.68|11996.68|11996.68|11996.68|11996.68|0
1632728760000|2021-09-27 07:46:00|11997.02|11997.02|11998.49|11998.49|11998.49|11998.49|11997.02|11997.02|0
1632728770000|2021-09-27 07:46:10|11998.27|11998.27|11998.51|11998.51|11998.51|11998.51|11998.27|11998.27|0
1632728780000|2021-09-27 07:46:20|11997.28|11997.28|11996.47|11996.47|11997.28|11997.28|11995.05|11995.05|0
1632728790000|2021-09-27 07:46:30|11996.69|11996.69|11997.91|11997.91|11997.91|11997.91|11996.69|11996.69|0
1632728800000|2021-09-27 07:46:40|11996.68|11996.68|11996.42|11996.42|11996.85|11996.85|11996.42|11996.42|0
1632728810000|2021-09-27 07:46:50|11996.34|11996.34|11996.27|11996.27|11996.89|11996.89|11996.27|11996.27|0
1632728820000|2021-09-27 07:47:00|11996.35|11996.35|11996.51|11996.51|11996.51|11996.51|11996.35|11996.35|0
1632728830000|2021-09-27 07:47:10|11995.51|11995.51|11995.07|11995.07|11995.51|11995.51|11994.07|11994.07|0
1632728840000|2021-09-27 07:47:20|11995.39|11995.39|11995.23|11995.23|11995.39|11995.39|11995.23|11995.23|0
1632728870000|2021-09-27 07:47:50|11996.23|11996.23|11997.03|11997.03|11997.03|11997.03|11996.23|11996.23|0
1632728880000|2021-09-27 07:48:00|11997.25|11997.25|11998.6|11998.6|11998.6|11998.6|11997.03|11997.03|0
1632728890000|2021-09-27 07:48:10|11998.25|11998.25|12001.18|12001.18|12001.18|12001.18|11998.25|11998.25|0
1632728900000|2021-09-27 07:48:20|11998.82|11998.82|11998.95|11998.95|11998.95|11998.95|11998.82|11998.82|0
1632728930000|2021-09-27 07:48:50|11998.6|11998.6|11995.39|11995.39|11998.6|11998.6|11995.39|11995.39|0
1632728940000|2021-09-27 07:49:00|11995.61|11995.61|11995.39|11995.39|11995.61|11995.61|11995.39|11995.39|0
1632728950000|2021-09-27 07:49:10|11995.22|11995.22|11994.67|11994.67|11995.22|11995.22|11994.67|11994.67|0
1632728960000|2021-09-27 07:49:20|11994.2|11994.2|11994.2|11994.2|11994.2|11994.2|11994.2|11994.2|0
1632728970000|2021-09-27 07:49:30|11994.55|11994.55|11994.55|11994.55|11994.55|11994.55|11994.55|11994.55|0
1632728980000|2021-09-27 07:49:40|11992.57|11992.57|11991.51|11991.51|11992.57|11992.57|11991.51|11991.51|0
1632728990000|2021-09-27 07:49:50|11990.51|11990.51|11989.86|11989.86|11990.51|11990.51|11989.86|11989.86|0
1632729000000|2021-09-27 07:50:00|11989.42|11989.42|11988.47|11988.47|11989.69|11989.69|11988.47|11988.47|0
1632729040000|2021-09-27 07:50:40|11987.94|11987.94|11987.94|11987.94|11987.94|11987.94|11987.94|11987.94|0
1632729050000|2021-09-27 07:50:50|11986.71|11986.71|11986.67|11986.67|11986.71|11986.71|11986.5|11986.5|0
1632729060000|2021-09-27 07:51:00|11987.08|11987.08|11990.26|11990.26|11990.26|11990.26|11987.08|11987.08|0
1632729070000|2021-09-27 07:51:10|11990.34|11990.34|11990.34|11990.34|11990.34|11990.34|11990.34|11990.34|0
1632729080000|2021-09-27 07:51:20|11990.02|11990.02|11989.82|11989.82|11990.02|11990.02|11989.82|11989.82|0
1632729090000|2021-09-27 07:51:30|11989.63|11989.63|11989.63|11989.63|11989.63|11989.63|11989.63|11989.63|0
1632729100000|2021-09-27 07:51:40|11989.42|11989.42|11988.93|11988.93|11989.42|11989.42|11988.93|11988.93|0
1632729110000|2021-09-27 07:51:50|11989.15|11989.15|11989.15|11989.15|11989.15|11989.15|11989.1|11989.1|0
1632729120000|2021-09-27 07:52:00|11989.86|11989.86|11988.57|11988.57|11989.86|11989.86|11988.42|11988.42|0
1632729160000|2021-09-27 07:52:40|11988.93|11988.93|11990.16|11990.16|11990.16|11990.16|11988.93|11988.93|0
1632729190000|2021-09-27 07:53:10|11989.97|11989.97|11989.97|11989.97|11989.97|11989.97|11989.97|11989.97|0
1632729200000|2021-09-27 07:53:20|11990.97|11990.97|11989.67|11989.67|11990.97|11990.97|11988.17|11988.17|0
1632729210000|2021-09-27 07:53:30|11990.9|11990.9|11991.65|11991.65|11991.65|11991.65|11990.9|11990.9|0
1632729220000|2021-09-27 07:53:40|11992.88|11992.88|11993.44|11993.44|11993.44|11993.44|11992.88|11992.88|0
1632729230000|2021-09-27 07:53:50|11993.52|11993.52|11994.7|11994.7|11994.7|11994.7|11993.52|11993.52|0
1632729240000|2021-09-27 07:54:00|11994.96|11994.96|11995.38|11995.38|11996.19|11996.19|11994.96|11994.96|0
1632729250000|2021-09-27 07:54:10|11995.15|11995.15|11995.15|11995.15|11995.15|11995.15|11995.15|11995.15|0
1632729260000|2021-09-27 07:54:20|11995.23|11995.23|11994.22|11994.22|11995.23|11995.23|11994.22|11994.22|0
1632729270000|2021-09-27 07:54:30|11993.22|11993.22|11991.3|11991.3|11993.22|11993.22|11990.98|11990.98|0
1632729280000|2021-09-27 07:54:40|11991.38|11991.38|11990.14|11990.14|11991.46|11991.46|11990.14|11990.14|0
1632729290000|2021-09-27 07:54:50|11990.29|11990.29|11990.61|11990.61|11990.61|11990.61|11990.29|11990.29|0
1632729300000|2021-09-27 07:55:00|11989.61|11989.61|11987.06|11987.06|11989.61|11989.61|11987.06|11987.06|0
1632729320000|2021-09-27 07:55:20|11988.06|11988.06|11988.06|11988.06|11988.06|11988.06|11988.06|11988.06|0
1632729330000|2021-09-27 07:55:30|11987.84|11987.84|11986.59|11986.59|11987.84|11987.84|11986.37|11986.37|0
1632729340000|2021-09-27 07:55:40|11985.88|11985.88|11983.87|11983.87|11985.88|11985.88|11983.87|11983.87|0
1632729350000|2021-09-27 07:55:50|11983.12|11983.12|11983.12|11983.12|11983.12|11983.12|11983.12|11983.12|0
1632729360000|2021-09-27 07:56:00|11982.71|11982.71|11982.71|11982.71|11982.71|11982.71|11982.71|11982.71|0
1632729370000|2021-09-27 07:56:10|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|11982.9|0
1632729380000|2021-09-27 07:56:20|11983.27|11983.27|11983.27|11983.27|11983.27|11983.27|11983.27|11983.27|0
1632729420000|2021-09-27 07:57:00|11983.71|11983.71|11983.71|11983.71|11983.71|11983.71|11983.71|11983.71|0
1632729440000|2021-09-27 07:57:20|11983.54|11983.54|11983.54|11983.54|11983.54|11983.54|11983.54|11983.54|0
1632729460000|2021-09-27 07:57:40|11983.11|11983.11|11980.65|11980.65|11983.11|11983.11|11980.65|11980.65|0
1632729470000|2021-09-27 07:57:50|11980.24|11980.24|11979.83|11979.83|11980.24|11980.24|11979.83|11979.83|0
1632729480000|2021-09-27 07:58:00|11979.5|11979.5|11979.36|11979.36|11979.5|11979.5|11979.36|11979.36|0
1632729500000|2021-09-27 07:58:20|11978.39|11978.39|11978.39|11978.39|11978.39|11978.39|11978.39|11978.39|0
1632729530000|2021-09-27 07:58:50|11978.8|11978.8|11978.8|11978.8|11978.8|11978.8|11978.8|11978.8|0
1632729540000|2021-09-27 07:59:00|11977.61|11977.61|11977.44|11977.44|11977.61|11977.61|11977.44|11977.44|0
1632729550000|2021-09-27 07:59:10|11976.91|11976.91|11975.59|11975.59|11976.91|11976.91|11975.59|11975.59|0
1632729560000|2021-09-27 07:59:20|11975.2|11975.2|11972.07|11972.07|11975.37|11975.37|11971.9|11971.9|0
1632729580000|2021-09-27 07:59:40|11971.73|11971.73|11971.9|11971.9|11971.9|11971.9|11971.73|11971.73|0
1632729590000|2021-09-27 07:59:50|11972.07|11972.07|11972.07|11972.07|11972.07|11972.07|11972.07|11972.07|0
1632729600000|2021-09-27 08:00:00|11971.91|11971.91|11972.16|11972.16|11972.16|11972.16|11971.46|11971.46|0
1632729630000|2021-09-27 08:00:30|11972.48|11972.48|11972.99|11972.99|11972.99|11972.99|11972.48|11972.48|0
1632729640000|2021-09-27 08:00:40|11974|11974|11973.97|11973.97|11975|11975|11973.97|11973.97|0
1632729670000|2021-09-27 08:01:10|11973.63|11973.63|11977.32|11977.32|11977.32|11977.32|11973.63|11973.63|0
1632729680000|2021-09-27 08:01:20|11977.63|11977.63|11977.87|11977.87|11977.87|11977.87|11977.63|11977.63|0
1632729690000|2021-09-27 08:01:30|11978.04|11978.04|11977.8|11977.8|11978.04|11978.04|11977.8|11977.8|0
1632729720000|2021-09-27 08:02:00|11977.97|11977.97|11977.62|11977.62|11977.97|11977.97|11977.62|11977.62|0
1632729730000|2021-09-27 08:02:10|11977.83|11977.83|11978|11978|11978|11978|11977.83|11977.83|0
1632729750000|2021-09-27 08:02:30|11977.53|11977.53|11977.53|11977.53|11977.53|11977.53|11977.53|11977.53|0
1632729770000|2021-09-27 08:02:50|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|0
1632729780000|2021-09-27 08:03:00|11976.89|11976.89|11977|11977|11977|11977|11976.89|11976.89|0
1632729790000|2021-09-27 08:03:10|11977.32|11977.32|11977.32|11977.32|11977.32|11977.32|11977.32|11977.32|0
1632729800000|2021-09-27 08:03:20|11976.45|11976.45|11976.45|11976.45|11976.45|11976.45|11976.45|11976.45|0
1632729810000|2021-09-27 08:03:30|11977.16|11977.16|11977.16|11977.16|11977.16|11977.16|11977.16|11977.16|0
1632729820000|2021-09-27 08:03:40|11975.15|11975.15|11971.85|11971.85|11975.31|11975.31|11971.85|11971.85|0
1632729830000|2021-09-27 08:03:50|11971.63|11971.63|11971.31|11971.31|11971.63|11971.63|11971.31|11971.31|0
1632729840000|2021-09-27 08:04:00|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|11970.31|0
1632729860000|2021-09-27 08:04:20|11970.53|11970.53|11973.01|11973.01|11973.01|11973.01|11970.53|11970.53|0
1632729870000|2021-09-27 08:04:30|11973.17|11973.17|11973.17|11973.17|11973.17|11973.17|11973.17|11973.17|0
1632729880000|2021-09-27 08:04:40|11972.84|11972.84|11971.83|11971.83|11972.84|11972.84|11971.83|11971.83|0
1632729910000|2021-09-27 08:05:10|11969.82|11969.82|11969.82|11969.82|11969.82|11969.82|11969.82|11969.82|0
1632729930000|2021-09-27 08:05:30|11967.82|11967.82|11967.82|11967.82|11968.82|11968.82|11967.82|11967.82|0
1632729940000|2021-09-27 08:05:40|11968.17|11968.17|11968.17|11968.17|11968.52|11968.52|11968.17|11968.17|0
1632729950000|2021-09-27 08:05:50|11967.82|11967.82|11967.82|11967.82|11967.82|11967.82|11967.82|11967.82|0
1632729960000|2021-09-27 08:06:00|11967.5|11967.5|11967.5|11967.5|11967.5|11967.5|11967.5|11967.5|0
1632729970000|2021-09-27 08:06:10|11966.27|11966.27|11966.27|11966.27|11966.27|11966.27|11966.27|11966.27|0
1632729980000|2021-09-27 08:06:20|11965.26|11965.26|11965.26|11965.26|11965.26|11965.26|11965.26|11965.26|0
1632730000000|2021-09-27 08:06:40|11965.67|11965.67|11964.86|11964.86|11965.67|11965.67|11964.86|11964.86|0
1632730010000|2021-09-27 08:06:50|11963.85|11963.85|11963.85|11963.85|11963.85|11963.85|11963.85|11963.85|0
1632730020000|2021-09-27 08:07:00|11963.64|11963.64|11966.65|11966.65|11966.65|11966.65|11963.64|11963.64|0
1632730030000|2021-09-27 08:07:10|11966.24|11966.24|11966.24|11966.24|11966.24|11966.24|11966.24|11966.24|0
1632730040000|2021-09-27 08:07:20|11965.89|11965.89|11966.24|11966.24|11966.24|11966.24|11965.89|11965.89|0
1632730050000|2021-09-27 08:07:30|11966.02|11966.02|11966.46|11966.46|11966.46|11966.46|11966.02|11966.02|0
1632730060000|2021-09-27 08:07:40|11966.99|11966.99|11966.99|11966.99|11966.99|11966.99|11966.99|11966.99|0
1632730070000|2021-09-27 08:07:50|11966.58|11966.58|11962.86|11962.86|11966.58|11966.58|11962.86|11962.86|0
1632730080000|2021-09-27 08:08:00|11962.94|11962.94|11962.94|11962.94|11962.94|11962.94|11962.94|11962.94|0
1632730110000|2021-09-27 08:08:30|11962.7|11962.7|11960.77|11960.77|11962.78|11962.78|11960.77|11960.77|0
1632730140000|2021-09-27 08:09:00|11963.19|11963.19|11960.37|11960.37|11963.19|11963.19|11960.37|11960.37|0
1632730150000|2021-09-27 08:09:10|11960.2|11960.2|11954.9|11954.9|11960.2|11960.2|11954.9|11954.9|0
1632730160000|2021-09-27 08:09:20|11954.73|11954.73|11953.98|11953.98|11954.73|11954.73|11953.98|11953.98|0
1632730180000|2021-09-27 08:09:40|11953.85|11953.85|11953.72|11953.72|11953.85|11953.85|11953.72|11953.72|0
1632730190000|2021-09-27 08:09:50|11951.35|11951.35|11944.54|11944.54|11951.35|11951.35|11944.54|11944.54|0
1632730200000|2021-09-27 08:10:00|11943.53|11943.53|11943.22|11943.22|11943.86|11943.86|11941.86|11941.86|0
1632730210000|2021-09-27 08:10:10|11943.01|11943.01|11942.63|11942.63|11943.01|11943.01|11942.31|11942.31|0
1632730230000|2021-09-27 08:10:30|11942.41|11942.41|11942.41|11942.41|11942.41|11942.41|11942.41|11942.41|0
1632730240000|2021-09-27 08:10:40|11942.58|11942.58|11942.58|11942.58|11942.58|11942.58|11942.58|11942.58|0
1632730250000|2021-09-27 08:10:50|11942.64|11942.64|11942.69|11942.69|11942.69|11942.69|11942.64|11942.64|0
1632730260000|2021-09-27 08:11:00|11942.5|11942.5|11942.86|11942.86|11942.86|11942.86|11942.45|11942.45|0
1632730270000|2021-09-27 08:11:10|11941.85|11941.85|11941.03|11941.03|11941.85|11941.85|11941.03|11941.03|0
1632730280000|2021-09-27 08:11:20|11940.68|11940.68|11937.67|11937.67|11940.68|11940.68|11937.67|11937.67|0
1632730290000|2021-09-27 08:11:30|11939.67|11939.67|11939.41|11939.41|11939.67|11939.67|11939.41|11939.41|0
1632730320000|2021-09-27 08:12:00|11938.49|11938.49|11939.05|11939.05|11939.31|11939.31|11938.49|11938.49|0
1632730330000|2021-09-27 08:12:10|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|0
1632730340000|2021-09-27 08:12:20|11940.5|11940.5|11940.5|11940.5|11940.5|11940.5|11940.5|11940.5|0
1632730350000|2021-09-27 08:12:30|11940.85|11940.85|11940.46|11940.46|11940.85|11940.85|11940.46|11940.46|0
1632730360000|2021-09-27 08:12:40|11940.29|11940.29|11939.21|11939.21|11940.29|11940.29|11939.21|11939.21|0
1632730370000|2021-09-27 08:12:50|11938.2|11938.2|11937.2|11937.2|11938.2|11938.2|11937.2|11937.2|0
1632730380000|2021-09-27 08:13:00|11938.2|11938.2|11937.12|11937.12|11938.2|11938.2|11937.12|11937.12|0
1632730390000|2021-09-27 08:13:10|11936.91|11936.91|11936.42|11936.42|11936.91|11936.91|11936.19|11936.19|0
1632730410000|2021-09-27 08:13:30|11936.64|11936.64|11936.68|11936.68|11936.68|11936.68|11936.64|11936.64|0
1632730420000|2021-09-27 08:13:40|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|0
1632730430000|2021-09-27 08:13:50|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|0
1632730440000|2021-09-27 08:14:00|11936.85|11936.85|11937.85|11937.85|11937.85|11937.85|11936.85|11936.85|0
1632730450000|2021-09-27 08:14:10|11938.03|11938.03|11938.03|11938.03|11938.03|11938.03|11938.03|11938.03|0
1632730460000|2021-09-27 08:14:20|11937.76|11937.76|11937.76|11937.76|11937.76|11937.76|11937.76|11937.76|0
1632730480000|2021-09-27 08:14:40|11937.68|11937.68|11937.6|11937.6|11937.68|11937.68|11937.6|11937.6|0
1632730490000|2021-09-27 08:14:50|11937.36|11937.36|11937.05|11937.05|11937.36|11937.36|11937.05|11937.05|0
1632730500000|2021-09-27 08:15:00|11938.05|11938.05|11930.56|11930.56|11938.05|11938.05|11930.56|11930.56|0
1632730510000|2021-09-27 08:15:10|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|11931.79|0
1632730520000|2021-09-27 08:15:20|11931.52|11931.52|11931.68|11931.68|11931.68|11931.68|11931.52|11931.52|0
1632730550000|2021-09-27 08:15:50|11929.67|11929.67|11929.15|11929.15|11929.67|11929.67|11929.15|11929.15|0
1632730570000|2021-09-27 08:16:10|11929|11929|11928.92|11928.92|11929|11929|11928.92|11928.92|0
1632730580000|2021-09-27 08:16:20|11929.93|11929.93|11929.53|11929.53|11929.93|11929.93|11929.53|11929.53|0
1632730590000|2021-09-27 08:16:30|11927.52|11927.52|11927.39|11927.39|11927.52|11927.52|11927.23|11927.23|0
1632730600000|2021-09-27 08:16:40|11927.45|11927.45|11927.45|11927.45|11927.45|11927.45|11927.45|11927.45|0
1632730610000|2021-09-27 08:16:50|11926.45|11926.45|11924.7|11924.7|11926.71|11926.71|11924.7|11924.7|0
1632730620000|2021-09-27 08:17:00|11924.35|11924.35|11924.35|11924.35|11924.35|11924.35|11924.35|11924.35|0
1632730630000|2021-09-27 08:17:10|11923.55|11923.55|11921.09|11921.09|11923.55|11923.55|11921.09|11921.09|0
1632730640000|2021-09-27 08:17:20|11921.25|11921.25|11921.25|11921.25|11921.25|11921.25|11921.25|11921.25|0
1632730680000|2021-09-27 08:18:00|11920.25|11920.25|11921.25|11921.25|11921.25|11921.25|11920.25|11920.25|0
1632730710000|2021-09-27 08:18:30|11921.47|11921.47|11921.47|11921.47|11921.47|11921.47|11921.47|11921.47|0
1632730720000|2021-09-27 08:18:40|11921.64|11921.64|11921.64|11921.64|11921.64|11921.64|11921.64|11921.64|0
1632730730000|2021-09-27 08:18:50|11919.41|11919.41|11919|11919|11920.01|11920.01|11919|11919|0
1632730740000|2021-09-27 08:19:00|11918.49|11918.49|11918.49|11918.49|11918.49|11918.49|11918.49|11918.49|0
1632730750000|2021-09-27 08:19:10|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|0
1632730760000|2021-09-27 08:19:20|11917.43|11917.43|11918.25|11918.25|11918.49|11918.49|11917.43|11917.43|0
1632730770000|2021-09-27 08:19:30|11917.73|11917.73|11916.64|11916.64|11918.05|11918.05|11916.64|11916.64|0
1632730780000|2021-09-27 08:19:40|11917.86|11917.86|11917.94|11917.94|11917.94|11917.94|11917.86|11917.86|0
1632730790000|2021-09-27 08:19:50|11918.1|11918.1|11917.1|11917.1|11918.1|11918.1|11917.1|11917.1|0
1632730800000|2021-09-27 08:20:00|11916.58|11916.58|11915.35|11915.35|11916.58|11916.58|11915.35|11915.35|0
1632730810000|2021-09-27 08:20:10|11914.49|11914.49|11915.71|11915.71|11915.71|11915.71|11914.49|11914.49|0
1632730820000|2021-09-27 08:20:20|11914.89|11914.89|11915.71|11915.71|11915.71|11915.71|11914.89|11914.89|0
1632730840000|2021-09-27 08:20:40|11914.71|11914.71|11914.49|11914.49|11914.71|11914.71|11914.49|11914.49|0
1632730850000|2021-09-27 08:20:50|11914.9|11914.9|11914.71|11914.71|11914.9|11914.9|11914.49|11914.49|0
1632730860000|2021-09-27 08:21:00|11914.92|11914.92|11914.61|11914.61|11914.92|11914.92|11914.61|11914.61|0
1632730870000|2021-09-27 08:21:10|11915.61|11915.61|11916.4|11916.4|11916.62|11916.62|11915.61|11915.61|0
1632730890000|2021-09-27 08:21:30|11916.05|11916.05|11916.05|11916.05|11916.05|11916.05|11916.05|11916.05|0
1632730920000|2021-09-27 08:22:00|11916.26|11916.26|11916.48|11916.48|11916.48|11916.48|11916.26|11916.26|0
1632730930000|2021-09-27 08:22:10|11918.49|11918.49|11922.54|11922.54|11922.72|11922.72|11918.49|11918.49|0
1632730940000|2021-09-27 08:22:20|11923.77|11923.77|11922.45|11922.45|11923.77|11923.77|11922.45|11922.45|0
1632730970000|2021-09-27 08:22:50|11922.81|11922.81|11922.81|11922.81|11922.81|11922.81|11922.81|11922.81|0
1632730980000|2021-09-27 08:23:00|11923.32|11923.32|11925.22|11925.22|11925.22|11925.22|11923.32|11923.32|0
1632730990000|2021-09-27 08:23:10|11925.3|11925.3|11925.3|11925.3|11925.3|11925.3|11925.3|11925.3|0
1632731000000|2021-09-27 08:23:20|11926.3|11926.3|11927.82|11927.82|11927.82|11927.82|11926.3|11926.3|0
1632731010000|2021-09-27 08:23:30|11928.04|11928.04|11929|11929|11929|11929|11928.04|11928.04|0
1632731020000|2021-09-27 08:23:40|11927.99|11927.99|11926.99|11926.99|11929|11929|11926.99|11926.99|0
1632731030000|2021-09-27 08:23:50|11926.82|11926.82|11925.46|11925.46|11926.82|11926.82|11925.46|11925.46|0
1632731040000|2021-09-27 08:24:00|11925.05|11925.05|11923.64|11923.64|11925.05|11925.05|11923.64|11923.64|0
1632731050000|2021-09-27 08:24:10|11923.98|11923.98|11923.63|11923.63|11923.98|11923.98|11923.63|11923.63|0
1632731060000|2021-09-27 08:24:20|11923.98|11923.98|11923.98|11923.98|11923.98|11923.98|11923.98|11923.98|0
1632731080000|2021-09-27 08:24:40|11923.45|11923.45|11920.72|11920.72|11923.45|11923.45|11920.72|11920.72|0
1632731090000|2021-09-27 08:24:50|11921.95|11921.95|11921.68|11921.68|11921.95|11921.95|11921.68|11921.68|0
1632731100000|2021-09-27 08:25:00|11921.47|11921.47|11919.96|11919.96|11921.47|11921.47|11919.96|11919.96|0
1632731110000|2021-09-27 08:25:10|11918.95|11918.95|11918.35|11918.35|11918.95|11918.95|11918.35|11918.35|0
1632731120000|2021-09-27 08:25:20|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|11918.62|0
1632731140000|2021-09-27 08:25:40|11914.93|11914.93|11914.93|11914.93|11914.93|11914.93|11914.93|11914.93|0
1632731150000|2021-09-27 08:25:50|11914.52|11914.52|11913.29|11913.29|11914.52|11914.52|11913.29|11913.29|0
1632731160000|2021-09-27 08:26:00|11912.77|11912.77|11912.6|11912.6|11912.77|11912.77|11912.6|11912.6|0
1632731170000|2021-09-27 08:26:10|11913.08|11913.08|11911.86|11911.86|11913.08|11913.08|11911.86|11911.86|0
1632731200000|2021-09-27 08:26:40|11911.45|11911.45|11911.45|11911.45|11911.45|11911.45|11911.45|11911.45|0
1632731210000|2021-09-27 08:26:50|11912.45|11912.45|11911.69|11911.69|11912.69|11912.69|11911.69|11911.69|0
1632731240000|2021-09-27 08:27:20|11911.84|11911.84|11911.84|11911.84|11911.84|11911.84|11911.76|11911.76|0
1632731250000|2021-09-27 08:27:30|11912.06|11912.06|11912.06|11912.06|11912.06|11912.06|11912.06|11912.06|0
1632731270000|2021-09-27 08:27:50|11911.71|11911.71|11912.5|11912.5|11912.5|11912.5|11911.49|11911.49|0
1632731280000|2021-09-27 08:28:00|11910.49|11910.49|11909.48|11909.48|11910.49|11910.49|11909.48|11909.48|0
1632731310000|2021-09-27 08:28:30|11909.13|11909.13|11908.19|11908.19|11909.13|11909.13|11908.19|11908.19|0
1632731320000|2021-09-27 08:28:40|11907.96|11907.96|11905.72|11905.72|11907.96|11907.96|11905.72|11905.72|0
1632731340000|2021-09-27 08:29:00|11905.31|11905.31|11905.29|11905.29|11905.31|11905.31|11904.97|11904.97|0
1632731360000|2021-09-27 08:29:20|11905.12|11905.12|11905.12|11905.12|11905.12|11905.12|11905.12|11905.12|0
1632731380000|2021-09-27 08:29:40|11905.1|11905.1|11902.95|11902.95|11905.1|11905.1|11902.95|11902.95|0
1632731390000|2021-09-27 08:29:50|11902.55|11902.55|11899.63|11899.63|11902.55|11902.55|11899.63|11899.63|0
1632731400000|2021-09-27 08:30:00|11899.46|11899.46|11898.65|11898.65|11899.46|11899.46|11898.65|11898.65|0
1632731410000|2021-09-27 08:30:10|11898.73|11898.73|11898.88|11898.88|11900.11|11900.11|11898.73|11898.73|0
1632731420000|2021-09-27 08:30:20|11898.96|11898.96|11896.94|11896.94|11898.96|11898.96|11896.94|11896.94|0
1632731430000|2021-09-27 08:30:30|11896.72|11896.72|11897.87|11897.87|11897.87|11897.87|11896.72|11896.72|0
1632731450000|2021-09-27 08:30:50|11897.65|11897.65|11897.95|11897.95|11897.95|11897.95|11897.43|11897.43|0
1632731460000|2021-09-27 08:31:00|11898.12|11898.12|11899.37|11899.37|11899.37|11899.37|11898.12|11898.12|0
1632731470000|2021-09-27 08:31:10|11899.61|11899.61|11899.78|11899.78|11899.78|11899.78|11899.61|11899.61|0
1632731480000|2021-09-27 08:31:20|11899.07|11899.07|11899.57|11899.57|11899.57|11899.57|11899.07|11899.07|0
1632731500000|2021-09-27 08:31:40|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|0
1632731510000|2021-09-27 08:31:50|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|0
1632731520000|2021-09-27 08:32:00|11899.4|11899.4|11899.4|11899.4|11899.4|11899.4|11899.18|11899.18|0
1632731530000|2021-09-27 08:32:10|11897.39|11897.39|11896.98|11896.98|11898.39|11898.39|11896.98|11896.98|0
1632731540000|2021-09-27 08:32:20|11896.63|11896.63|11895.27|11895.27|11896.63|11896.63|11895.27|11895.27|0
1632731550000|2021-09-27 08:32:30|11895|11895|11894|11894|11895|11895|11894|11894|0
1632731560000|2021-09-27 08:32:40|11893.76|11893.76|11893.92|11893.92|11893.92|11893.92|11893.76|11893.76|0
1632731570000|2021-09-27 08:32:50|11892.69|11892.69|11891.56|11891.56|11892.69|11892.69|11891.56|11891.56|0
1632731580000|2021-09-27 08:33:00|11891.75|11891.75|11892.94|11892.94|11893.95|11893.95|11891.56|11891.56|0
1632731590000|2021-09-27 08:33:10|11893.32|11893.32|11893.51|11893.51|11893.51|11893.51|11893.32|11893.32|0
1632731600000|2021-09-27 08:33:20|11895.51|11895.51|11896.52|11896.52|11896.52|11896.52|11895.51|11895.51|0
1632731620000|2021-09-27 08:33:40|11896.71|11896.71|11896.89|11896.89|11896.89|11896.89|11896.71|11896.71|0
1632731630000|2021-09-27 08:33:50|11895.66|11895.66|11893.24|11893.24|11895.66|11895.66|11893.24|11893.24|0
1632731650000|2021-09-27 08:34:10|11893.02|11893.02|11888.82|11888.82|11893.02|11893.02|11888.82|11888.82|0
1632731660000|2021-09-27 08:34:20|11887.59|11887.59|11888.41|11888.41|11888.41|11888.41|11887.19|11887.19|0
1632731670000|2021-09-27 08:34:30|11888.2|11888.2|11888.2|11888.2|11888.2|11888.2|11888.2|11888.2|0
1632731700000|2021-09-27 08:35:00|11886.97|11886.97|11891.1|11891.1|11891.1|11891.1|11886.97|11886.97|0
1632731730000|2021-09-27 08:35:30|11889.73|11889.73|11889.73|11889.73|11889.73|11889.73|11889.73|11889.73|0
1632731740000|2021-09-27 08:35:40|11889.9|11889.9|11890.24|11890.24|11890.24|11890.24|11889.9|11889.9|0
1632731750000|2021-09-27 08:35:50|11889.9|11889.9|11889.9|11889.9|11889.9|11889.9|11889.9|11889.9|0
1632731760000|2021-09-27 08:36:00|11889.08|11889.08|11886.06|11886.06|11889.3|11889.3|11886.06|11886.06|0
1632731770000|2021-09-27 08:36:10|11886.88|11886.88|11886.88|11886.88|11886.88|11886.88|11886.88|11886.88|0
1632731800000|2021-09-27 08:36:40|11885.87|11885.87|11884.87|11884.87|11885.87|11885.87|11884.87|11884.87|0
1632731810000|2021-09-27 08:36:50|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|0
1632731820000|2021-09-27 08:37:00|11884.08|11884.08|11885.52|11885.52|11885.52|11885.52|11883.07|11883.07|0
1632731830000|2021-09-27 08:37:10|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|11885.31|0
1632731840000|2021-09-27 08:37:20|11884.3|11884.3|11884.3|11884.3|11884.3|11884.3|11884.3|11884.3|0
1632731860000|2021-09-27 08:37:40|11885.53|11885.53|11888.25|11888.25|11888.25|11888.25|11885.53|11885.53|0
1632731870000|2021-09-27 08:37:50|11888.47|11888.47|11889.47|11889.47|11889.47|11889.47|11888.47|11888.47|0
1632731880000|2021-09-27 08:38:00|11890.47|11890.47|11890.69|11890.69|11890.69|11890.69|11890.47|11890.47|0
1632731890000|2021-09-27 08:38:10|11891.05|11891.05|11891.05|11891.05|11891.05|11891.05|11891.05|11891.05|0
1632731900000|2021-09-27 08:38:20|11891.45|11891.45|11890.23|11890.23|11891.86|11891.86|11890.23|11890.23|0
1632731910000|2021-09-27 08:38:30|11889.62|11889.62|11889.4|11889.4|11889.62|11889.62|11889.4|11889.4|0
1632731920000|2021-09-27 08:38:40|11888.58|11888.58|11888.58|11888.58|11888.58|11888.58|11888.58|11888.58|0
1632731930000|2021-09-27 08:38:50|11888.23|11888.23|11887.47|11887.47|11888.23|11888.23|11887.47|11887.47|0
1632731950000|2021-09-27 08:39:10|11887.93|11887.93|11887.52|11887.52|11887.93|11887.93|11887.52|11887.52|0
1632731960000|2021-09-27 08:39:20|11886.52|11886.52|11885.51|11885.51|11886.52|11886.52|11885.51|11885.51|0
1632731970000|2021-09-27 08:39:30|11885.16|11885.16|11885.16|11885.16|11885.16|11885.16|11885.16|11885.16|0
1632731980000|2021-09-27 08:39:40|11884.94|11884.94|11884.57|11884.57|11884.94|11884.94|11884.57|11884.57|0
1632732000000|2021-09-27 08:40:00|11883.56|11883.56|11883.64|11883.64|11883.64|11883.64|11883.56|11883.56|0
1632732010000|2021-09-27 08:40:10|11883.86|11883.86|11885.25|11885.25|11885.25|11885.25|11883.86|11883.86|0
1632732020000|2021-09-27 08:40:20|11884.02|11884.02|11884.02|11884.02|11884.02|11884.02|11884.02|11884.02|0
1632732030000|2021-09-27 08:40:30|11883.2|11883.2|11882.62|11882.62|11883.2|11883.2|11882.62|11882.62|0
1632732040000|2021-09-27 08:40:40|11883.44|11883.44|11883.44|11883.44|11883.44|11883.44|11883.44|11883.44|0
1632732050000|2021-09-27 08:40:50|11883.85|11883.85|11883.85|11883.85|11883.85|11883.85|11883.85|11883.85|0
1632732060000|2021-09-27 08:41:00|11884.66|11884.66|11884.88|11884.88|11884.88|11884.88|11884.66|11884.66|0
1632732070000|2021-09-27 08:41:10|11884.96|11884.96|11884.96|11884.96|11884.96|11884.96|11884.96|11884.96|0
1632732080000|2021-09-27 08:41:20|11883.95|11883.95|11884.96|11884.96|11884.96|11884.96|11883.95|11883.95|0
1632732090000|2021-09-27 08:41:30|11885.13|11885.13|11884.46|11884.46|11885.13|11885.13|11884.46|11884.46|0
1632732100000|2021-09-27 08:41:40|11884.57|11884.57|11883.93|11883.93|11884.57|11884.57|11883.93|11883.93|0
1632732110000|2021-09-27 08:41:50|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|11883.54|0
1632732120000|2021-09-27 08:42:00|11881.72|11881.72|11880.91|11880.91|11881.72|11881.72|11880.8|11880.8|0
1632732130000|2021-09-27 08:42:10|11880.93|11880.93|11881.15|11881.15|11881.15|11881.15|11880.93|11880.93|0
1632732140000|2021-09-27 08:42:20|11882.15|11882.15|11881.58|11881.58|11882.15|11882.15|11881.58|11881.58|0
1632732150000|2021-09-27 08:42:30|11882.59|11882.59|11882.59|11882.59|11882.59|11882.59|11882.59|11882.59|0
1632732170000|2021-09-27 08:42:50|11882.76|11882.76|11882.76|11882.76|11882.76|11882.76|11882.76|11882.76|0
1632732180000|2021-09-27 08:43:00|11883.99|11883.99|11884.5|11884.5|11884.5|11884.5|11883.99|11883.99|0
1632732190000|2021-09-27 08:43:10|11884.91|11884.91|11883.95|11883.95|11884.91|11884.91|11883.95|11883.95|0
1632732200000|2021-09-27 08:43:20|11884.03|11884.03|11883.02|11883.02|11884.03|11884.03|11883.02|11883.02|0
1632732210000|2021-09-27 08:43:30|11883.1|11883.1|11884.32|11884.32|11884.32|11884.32|11883.1|11883.1|0
1632732220000|2021-09-27 08:43:40|11884.73|11884.73|11884.11|11884.11|11884.73|11884.73|11884.11|11884.11|0
1632732280000|2021-09-27 08:44:40|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|0
1632732290000|2021-09-27 08:44:50|11884.29|11884.29|11884.29|11884.29|11884.29|11884.29|11884.29|11884.29|0
1632732300000|2021-09-27 08:45:00|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|11884.46|0
1632732310000|2021-09-27 08:45:10|11884.94|11884.94|11881.35|11881.35|11885.18|11885.18|11881.35|11881.35|0
1632732320000|2021-09-27 08:45:20|11880.53|11880.53|11880.31|11880.31|11880.53|11880.53|11880.31|11880.31|0
1632732330000|2021-09-27 08:45:30|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|0
1632732340000|2021-09-27 08:45:40|11878.08|11878.08|11877.67|11877.67|11878.08|11878.08|11877.67|11877.67|0
1632732360000|2021-09-27 08:46:00|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|11878.68|0
1632732400000|2021-09-27 08:46:40|11877.67|11877.67|11877.67|11877.67|11877.67|11877.67|11877.67|11877.67|0
1632732410000|2021-09-27 08:46:50|11876.96|11876.96|11876.96|11876.96|11876.96|11876.96|11876.96|11876.96|0
1632732420000|2021-09-27 08:47:00|11875.73|11875.73|11875.95|11875.95|11875.95|11875.95|11875.73|11875.73|0
1632732430000|2021-09-27 08:47:10|11878.41|11878.41|11879.41|11879.41|11879.41|11879.41|11878.41|11878.41|0
1632732440000|2021-09-27 08:47:20|11879.33|11879.33|11879.33|11879.33|11879.33|11879.33|11879.33|11879.33|0
1632732450000|2021-09-27 08:47:30|11879.41|11879.41|11879.73|11879.73|11879.73|11879.73|11879.41|11879.41|0
1632732470000|2021-09-27 08:47:50|11878.5|11878.5|11878|11878|11878.5|11878.5|11877.74|11877.74|0
1632732480000|2021-09-27 08:48:00|11877.76|11877.76|11877.98|11877.98|11878.99|11878.99|11877.76|11877.76|0
1632732500000|2021-09-27 08:48:20|11876.98|11876.98|11878.99|11878.99|11878.99|11878.99|11876.98|11876.98|0
1632732510000|2021-09-27 08:48:30|11879.64|11879.64|11884.1|11884.1|11884.1|11884.1|11879.64|11879.64|0
1632732540000|2021-09-27 08:49:00|11885.33|11885.33|11885.89|11885.89|11885.89|11885.89|11885.33|11885.33|0
1632732550000|2021-09-27 08:49:10|11886.05|11886.05|11884.66|11884.66|11886.86|11886.86|11884.66|11884.66|0
1632732560000|2021-09-27 08:49:20|11883.66|11883.66|11882.84|11882.84|11883.66|11883.66|11882.84|11882.84|0
1632732570000|2021-09-27 08:49:30|11883.66|11883.66|11883.82|11883.82|11883.82|11883.82|11883.66|11883.66|0
1632732580000|2021-09-27 08:49:40|11884.64|11884.64|11886.65|11886.65|11886.65|11886.65|11884.64|11884.64|0
1632732600000|2021-09-27 08:50:00|11886.43|11886.43|11885.35|11885.35|11886.43|11886.43|11885.35|11885.35|0
1632732610000|2021-09-27 08:50:10|11884.35|11884.35|11883.12|11883.12|11884.35|11884.35|11883.12|11883.12|0
1632732640000|2021-09-27 08:50:40|11882.81|11882.81|11882.81|11882.81|11882.81|11882.81|11882.81|11882.81|0
1632732650000|2021-09-27 08:50:50|11882.97|11882.97|11882.91|11882.91|11883.13|11883.13|11882.83|11882.83|0
1632732660000|2021-09-27 08:51:00|11882.67|11882.67|11882.97|11882.97|11882.97|11882.97|11882.34|11882.34|0
1632732670000|2021-09-27 08:51:10|11883.28|11883.28|11883.26|11883.26|11883.28|11883.28|11883.05|11883.05|0
1632732680000|2021-09-27 08:51:20|11883.5|11883.5|11882.57|11882.57|11883.5|11883.5|11882.41|11882.41|0
1632732690000|2021-09-27 08:51:30|11882.65|11882.65|11882.65|11882.65|11882.65|11882.65|11882.65|11882.65|0
1632732700000|2021-09-27 08:51:40|11882.87|11882.87|11883.08|11883.08|11883.08|11883.08|11882.87|11882.87|0
1632732710000|2021-09-27 08:51:50|11881.07|11881.07|11879.84|11879.84|11881.07|11881.07|11879.84|11879.84|0
1632732720000|2021-09-27 08:52:00|11879.44|11879.44|11884.49|11884.49|11884.49|11884.49|11879.44|11879.44|0
1632732740000|2021-09-27 08:52:20|11883.49|11883.49|11883.49|11883.49|11883.49|11883.49|11883.49|11883.49|0
1632732780000|2021-09-27 08:53:00|11883.25|11883.25|11884.49|11884.49|11884.49|11884.49|11883.25|11883.25|0
1632732790000|2021-09-27 08:53:10|11884.41|11884.41|11886.25|11886.25|11886.84|11886.84|11884.33|11884.33|0
1632732800000|2021-09-27 08:53:20|11887.25|11887.25|11887.08|11887.08|11887.25|11887.25|11886.91|11886.91|0
1632732810000|2021-09-27 08:53:30|11886.08|11886.08|11886.08|11886.08|11886.08|11886.08|11886.08|11886.08|0
1632732820000|2021-09-27 08:53:40|11886.51|11886.51|11886.51|11886.51|11886.51|11886.51|11886.51|11886.51|0
1632732830000|2021-09-27 08:53:50|11886.74|11886.74|11887.75|11887.75|11887.75|11887.75|11886.74|11886.74|0
1632732850000|2021-09-27 08:54:10|11885.74|11885.74|11886.01|11886.01|11886.01|11886.01|11885.74|11885.74|0
1632732860000|2021-09-27 08:54:20|11886.18|11886.18|11886.18|11886.18|11886.18|11886.18|11886.18|11886.18|0
1632732870000|2021-09-27 08:54:30|11886.39|11886.39|11889.2|11889.2|11889.2|11889.2|11886.39|11886.39|0
1632732880000|2021-09-27 08:54:40|11888.82|11888.82|11890.05|11890.05|11890.05|11890.05|11888.82|11888.82|0
1632732890000|2021-09-27 08:54:50|11890.22|11890.22|11890.22|11890.22|11890.22|11890.22|11890.22|11890.22|0
1632732900000|2021-09-27 08:55:00|11888.99|11888.99|11888|11888|11889.23|11889.23|11888|11888|0
1632732950000|2021-09-27 08:55:50|11887|11887|11887.43|11887.43|11887.43|11887.43|11887|11887|0
1632732960000|2021-09-27 08:56:00|11887.27|11887.27|11889.15|11889.15|11889.15|11889.15|11887.27|11887.27|0
1632732980000|2021-09-27 08:56:20|11889.02|11889.02|11889.02|11889.02|11889.02|11889.02|11889.02|11889.02|0
1632732990000|2021-09-27 08:56:30|11889.37|11889.37|11889.37|11889.37|11889.37|11889.37|11889.37|11889.37|0
1632733000000|2021-09-27 08:56:40|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|11890.38|0
1632733010000|2021-09-27 08:56:50|11890.81|11890.81|11891.24|11891.24|11891.24|11891.24|11890.81|11890.81|0
1632733020000|2021-09-27 08:57:00|11891.03|11891.03|11890.95|11890.95|11891.03|11891.03|11890.95|11890.95|0
1632733030000|2021-09-27 08:57:10|11891.03|11891.03|11890.79|11890.79|11891.03|11891.03|11890.79|11890.79|0
1632733040000|2021-09-27 08:57:20|11890.87|11890.87|11887.28|11887.28|11890.87|11890.87|11887.28|11887.28|0
1632733070000|2021-09-27 08:57:50|11887.07|11887.07|11886.06|11886.06|11887.07|11887.07|11886.06|11886.06|0
1632733080000|2021-09-27 08:58:00|11885.9|11885.9|11885.69|11885.69|11885.9|11885.9|11885.69|11885.69|0
1632733090000|2021-09-27 08:58:10|11884.98|11884.98|11883.97|11883.97|11884.98|11884.98|11883.97|11883.97|0
1632733100000|2021-09-27 08:58:20|11883.57|11883.57|11882.75|11882.75|11883.57|11883.57|11882.75|11882.75|0
1632733120000|2021-09-27 08:58:40|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|11883.75|0
1632733150000|2021-09-27 08:59:10|11884.98|11884.98|11884.98|11884.98|11884.98|11884.98|11884.98|11884.98|0
1632733160000|2021-09-27 08:59:20|11885.39|11885.39|11887.44|11887.44|11887.44|11887.44|11885.39|11885.39|0
1632733190000|2021-09-27 08:59:50|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|11886.21|0
1632733200000|2021-09-27 09:00:00|11885.2|11885.2|11886.21|11886.21|11886.21|11886.21|11885.2|11885.2|0
1632733220000|2021-09-27 09:00:20|11888.22|11888.22|11889.22|11889.22|11889.22|11889.22|11888.22|11888.22|0
1632733240000|2021-09-27 09:00:40|11891.23|11891.23|11889.22|11889.22|11891.23|11891.23|11889.22|11889.22|0
1632733250000|2021-09-27 09:00:50|11889.39|11889.39|11889.56|11889.56|11889.56|11889.56|11889.39|11889.39|0
1632733260000|2021-09-27 09:01:00|11888.33|11888.33|11888.33|11888.33|11888.33|11888.33|11888.33|11888.33|0
1632733280000|2021-09-27 09:01:20|11889.56|11889.56|11889.56|11889.56|11889.97|11889.97|11889.56|11889.56|0
1632733290000|2021-09-27 09:01:30|11890.57|11890.57|11890.57|11890.57|11890.57|11890.57|11890.57|11890.57|0
1632733300000|2021-09-27 09:01:40|11890.92|11890.92|11890.92|11890.92|11890.92|11890.92|11890.92|11890.92|0
1632733310000|2021-09-27 09:01:50|11890.76|11890.76|11890.45|11890.45|11890.76|11890.76|11890.45|11890.45|0
1632733330000|2021-09-27 09:02:10|11890.62|11890.62|11891.62|11891.62|11891.62|11891.62|11890.62|11890.62|0
1632733370000|2021-09-27 09:02:50|11892.15|11892.15|11892.15|11892.15|11892.15|11892.15|11892.15|11892.15|0
1632733380000|2021-09-27 09:03:00|11893.16|11893.16|11894.98|11894.98|11894.98|11894.98|11893.16|11893.16|0
1632733390000|2021-09-27 09:03:10|11895.99|11895.99|11897.57|11897.57|11897.57|11897.57|11895.99|11895.99|0
1632733410000|2021-09-27 09:03:30|11897.74|11897.74|11897.74|11897.74|11897.74|11897.74|11897.74|11897.74|0
1632733420000|2021-09-27 09:03:40|11897.91|11897.91|11900.26|11900.26|11900.26|11900.26|11897.91|11897.91|0
1632733430000|2021-09-27 09:03:50|11900.48|11900.48|11899.47|11899.47|11902.48|11902.48|11899.47|11899.47|0
1632733440000|2021-09-27 09:04:00|11899.95|11899.95|11898.41|11898.41|11899.95|11899.95|11898.41|11898.41|0
1632733450000|2021-09-27 09:04:10|11897.18|11897.18|11897.11|11897.11|11897.18|11897.18|11897.11|11897.11|0
1632733480000|2021-09-27 09:04:40|11897.7|11897.7|11897.7|11897.7|11897.7|11897.7|11897.7|11897.7|0
1632733490000|2021-09-27 09:04:50|11897.79|11897.79|11897.79|11897.79|11897.79|11897.79|11897.79|11897.79|0
1632733500000|2021-09-27 09:05:00|11897.74|11897.74|11898.98|11898.98|11898.98|11898.98|11897.74|11897.74|0
1632733510000|2021-09-27 09:05:10|11897.75|11897.75|11897.75|11897.75|11897.75|11897.75|11897.75|11897.75|0
1632733520000|2021-09-27 09:05:20|11897.97|11897.97|11897.22|11897.22|11897.97|11897.97|11896.96|11896.96|0
1632733530000|2021-09-27 09:05:30|11897.09|11897.09|11897.09|11897.09|11897.09|11897.09|11897.09|11897.09|0
1632733540000|2021-09-27 09:05:40|11896.96|11896.96|11897.97|11897.97|11897.97|11897.97|11896.96|11896.96|0
1632733560000|2021-09-27 09:06:00|11898.18|11898.18|11898.01|11898.01|11898.18|11898.18|11898.01|11898.01|0
1632733580000|2021-09-27 09:06:20|11899.02|11899.02|11899.02|11899.02|11899.02|11899.02|11899.02|11899.02|0
1632733590000|2021-09-27 09:06:30|11898.8|11898.8|11898.8|11898.8|11898.8|11898.8|11898.8|11898.8|0
1632733600000|2021-09-27 09:06:40|11898.59|11898.59|11898.59|11898.59|11898.59|11898.59|11898.59|11898.59|0
1632733610000|2021-09-27 09:06:50|11898.23|11898.23|11898.23|11898.23|11898.23|11898.23|11898.23|11898.23|0
1632733620000|2021-09-27 09:07:00|11897.84|11897.84|11897.43|11897.43|11897.84|11897.84|11897.43|11897.43|0
1632733640000|2021-09-27 09:07:20|11895.42|11895.42|11895.42|11895.42|11895.42|11895.42|11895.42|11895.42|0
1632733660000|2021-09-27 09:07:40|11895.25|11895.25|11895.25|11895.25|11895.25|11895.25|11895.25|11895.25|0
1632733680000|2021-09-27 09:08:00|11894.9|11894.9|11894.25|11894.25|11894.9|11894.9|11894.25|11894.25|0
1632733690000|2021-09-27 09:08:10|11893.02|11893.02|11891.52|11891.52|11893.02|11893.02|11891.52|11891.52|0
1632733700000|2021-09-27 09:08:20|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|0
1632733710000|2021-09-27 09:08:30|11890.92|11890.92|11890.92|11890.92|11890.92|11890.92|11890.92|11890.92|0
1632733730000|2021-09-27 09:08:50|11890.49|11890.49|11890.14|11890.14|11890.49|11890.49|11890.14|11890.14|0
1632733750000|2021-09-27 09:09:10|11889.71|11889.71|11889.92|11889.92|11889.92|11889.92|11889.71|11889.71|0
1632733760000|2021-09-27 09:09:20|11889.79|11889.79|11889.66|11889.66|11889.92|11889.92|11889.66|11889.66|0
1632733780000|2021-09-27 09:09:40|11889.42|11889.42|11889.19|11889.19|11889.42|11889.42|11889.19|11889.19|0
1632733800000|2021-09-27 09:10:00|11888.97|11888.97|11888.61|11888.61|11888.97|11888.97|11888.61|11888.61|0
1632733810000|2021-09-27 09:10:10|11888.48|11888.48|11888.48|11888.48|11888.48|11888.48|11888.48|11888.48|0
1632733850000|2021-09-27 09:10:50|11889.71|11889.71|11889.45|11889.45|11889.71|11889.71|11889.45|11889.45|0
1632733860000|2021-09-27 09:11:00|11889.29|11889.29|11889.2|11889.2|11889.55|11889.55|11889.2|11889.2|0
1632733870000|2021-09-27 09:11:10|11889.03|11889.03|11889.03|11889.03|11889.03|11889.03|11889.03|11889.03|0
1632733880000|2021-09-27 09:11:20|11890.03|11890.03|11890.03|11890.03|11890.03|11890.03|11890.03|11890.03|0
1632733910000|2021-09-27 09:11:50|11889.74|11889.74|11889.74|11889.74|11889.74|11889.74|11889.74|11889.74|0
1632733920000|2021-09-27 09:12:00|11889.57|11889.57|11889.57|11889.57|11889.57|11889.57|11889.57|11889.57|0
1632733930000|2021-09-27 09:12:10|11890.04|11890.04|11890.04|11890.04|11890.04|11890.04|11890.04|11890.04|0
1632733970000|2021-09-27 09:12:50|11890.2|11890.2|11890.28|11890.28|11890.28|11890.28|11890.2|11890.2|0
1632733980000|2021-09-27 09:13:00|11889.27|11889.27|11889.27|11889.27|11889.27|11889.27|11889.27|11889.27|0
1632734020000|2021-09-27 09:13:40|11888.04|11888.04|11885.58|11885.58|11888.04|11888.04|11885.58|11885.58|0
1632734040000|2021-09-27 09:14:00|11885.43|11885.43|11885.43|11885.43|11885.43|11885.43|11885.43|11885.43|0
1632734060000|2021-09-27 09:14:20|11886.65|11886.65|11886.65|11886.65|11886.65|11886.65|11886.65|11886.65|0
1632734070000|2021-09-27 09:14:30|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|0
1632734080000|2021-09-27 09:14:40|11887.67|11887.67|11888.18|11888.18|11888.18|11888.18|11887.67|11887.67|0
1632734090000|2021-09-27 09:14:50|11888.54|11888.54|11888.54|11888.54|11888.54|11888.54|11888.54|11888.54|0
1632734100000|2021-09-27 09:15:00|11888.7|11888.7|11889.2|11889.2|11889.2|11889.2|11888.7|11888.7|0
1632734110000|2021-09-27 09:15:10|11889.47|11889.47|11889.05|11889.05|11889.74|11889.74|11889.05|11889.05|0
1632734130000|2021-09-27 09:15:30|11889.32|11889.32|11889.18|11889.18|11889.32|11889.32|11889.18|11889.18|0
1632734140000|2021-09-27 09:15:40|11888.97|11888.97|11888.97|11888.97|11888.97|11888.97|11888.97|11888.97|0
1632734160000|2021-09-27 09:16:00|11888.89|11888.89|11888.89|11888.89|11888.89|11888.89|11888.89|11888.89|0
1632734170000|2021-09-27 09:16:10|11888.62|11888.62|11888.62|11888.62|11888.62|11888.62|11888.62|11888.62|0
1632734180000|2021-09-27 09:16:20|11888.27|11888.27|11888.27|11888.27|11888.27|11888.27|11888.27|11888.27|0
1632734190000|2021-09-27 09:16:30|11888|11888|11883.69|11883.69|11888|11888|11883.69|11883.69|0
1632734210000|2021-09-27 09:16:50|11884.1|11884.1|11885.74|11885.74|11885.74|11885.74|11884.1|11884.1|0
1632734220000|2021-09-27 09:17:00|11886.15|11886.15|11886.15|11886.15|11886.15|11886.15|11886.15|11886.15|0
1632734240000|2021-09-27 09:17:20|11885.91|11885.91|11885.67|11885.67|11885.91|11885.91|11885.67|11885.67|0
1632734250000|2021-09-27 09:17:30|11885.59|11885.59|11885.27|11885.27|11885.59|11885.59|11885.27|11885.27|0
1632734260000|2021-09-27 09:17:40|11885.79|11885.79|11885.79|11885.79|11885.79|11885.79|11885.79|11885.79|0
1632734280000|2021-09-27 09:18:00|11885.87|11885.87|11885.87|11885.87|11885.87|11885.87|11885.87|11885.87|0
1632734290000|2021-09-27 09:18:10|11886.02|11886.02|11886.02|11886.02|11886.02|11886.02|11886.02|11886.02|0
1632734310000|2021-09-27 09:18:30|11886.18|11886.18|11886.18|11886.18|11886.18|11886.18|11886.18|11886.18|0
1632734330000|2021-09-27 09:18:50|11886.31|11886.31|11890.86|11890.86|11890.86|11890.86|11886.31|11886.31|0
1632734350000|2021-09-27 09:19:10|11891.1|11891.1|11892.1|11892.1|11892.1|11892.1|11891.1|11891.1|0
1632734380000|2021-09-27 09:19:40|11892.26|11892.26|11892.26|11892.26|11892.26|11892.26|11892.26|11892.26|0
1632734390000|2021-09-27 09:19:50|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|0
1632734400000|2021-09-27 09:20:00|11893.41|11893.41|11893.33|11893.33|11893.41|11893.41|11893.33|11893.33|0
1632734410000|2021-09-27 09:20:10|11893.5|11893.5|11893.43|11893.43|11894.01|11894.01|11893.16|11893.16|0
1632734420000|2021-09-27 09:20:20|11893.26|11893.26|11893.09|11893.09|11893.26|11893.26|11893.09|11893.09|0
1632734440000|2021-09-27 09:20:40|11893.3|11893.3|11893.3|11893.3|11893.3|11893.3|11893.3|11893.3|0
1632734450000|2021-09-27 09:20:50|11893.13|11893.13|11893.13|11893.13|11893.13|11893.13|11893.13|11893.13|0
1632734460000|2021-09-27 09:21:00|11893.35|11893.35|11893.35|11893.35|11893.35|11893.35|11893.35|11893.35|0
1632734470000|2021-09-27 09:21:10|11893.51|11893.51|11893.51|11893.51|11893.51|11893.51|11893.51|11893.51|0
1632734500000|2021-09-27 09:21:40|11893.74|11893.74|11893.74|11893.74|11893.74|11893.74|11893.74|11893.74|0
1632734510000|2021-09-27 09:21:50|11893.9|11893.9|11894.33|11894.33|11894.49|11894.49|11893.9|11893.9|0
1632734520000|2021-09-27 09:22:00|11891.32|11891.32|11890.73|11890.73|11891.32|11891.32|11890.73|11890.73|0
1632734530000|2021-09-27 09:22:10|11890.96|11890.96|11890.96|11890.96|11890.96|11890.96|11890.96|11890.96|0
1632734540000|2021-09-27 09:22:20|11890.73|11890.73|11891.32|11891.32|11891.32|11891.32|11890.73|11890.73|0
1632734550000|2021-09-27 09:22:30|11891.56|11891.56|11894.26|11894.26|11894.26|11894.26|11891.56|11891.56|0
1632734560000|2021-09-27 09:22:40|11895.49|11895.49|11894.49|11894.49|11895.49|11895.49|11894.49|11894.49|0
1632734590000|2021-09-27 09:23:10|11895.72|11895.72|11896.79|11896.79|11896.79|11896.79|11895.56|11895.56|0
1632734610000|2021-09-27 09:23:30|11898.02|11898.02|11898.02|11898.02|11898.02|11898.02|11898.02|11898.02|0
1632734620000|2021-09-27 09:23:40|11898.18|11898.18|11898.18|11898.18|11898.18|11898.18|11898.18|11898.18|0
1632734630000|2021-09-27 09:23:50|11897.83|11897.83|11897.31|11897.31|11897.83|11897.83|11897.31|11897.31|0
1632734650000|2021-09-27 09:24:10|11897.47|11897.47|11897.47|11897.47|11897.47|11897.47|11897.47|11897.47|0
1632734680000|2021-09-27 09:24:40|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|0
1632734700000|2021-09-27 09:25:00|11898.21|11898.21|11898.29|11898.29|11898.29|11898.29|11898.21|11898.21|0
1632734710000|2021-09-27 09:25:10|11898.56|11898.56|11898.56|11898.56|11898.56|11898.56|11898.56|11898.56|0
1632734750000|2021-09-27 09:25:50|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|0
1632734760000|2021-09-27 09:26:00|11901.79|11901.79|11902.61|11902.61|11902.61|11902.61|11900.79|11900.79|0
1632734770000|2021-09-27 09:26:10|11902.97|11902.97|11902.97|11902.97|11902.97|11902.97|11902.97|11902.97|0
1632734780000|2021-09-27 09:26:20|11903.04|11903.04|11903.28|11903.28|11903.52|11903.52|11903.04|11903.04|0
1632734800000|2021-09-27 09:26:40|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|0
1632734830000|2021-09-27 09:27:10|11900.19|11900.19|11900.19|11900.19|11900.19|11900.19|11900.19|11900.19|0
1632734840000|2021-09-27 09:27:20|11901.19|11901.19|11901.19|11901.19|11901.19|11901.19|11901.19|11901.19|0
1632734850000|2021-09-27 09:27:30|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|11900.78|0
1632734870000|2021-09-27 09:27:50|11900.38|11900.38|11900.24|11900.24|11900.38|11900.38|11900.24|11900.24|0
1632734880000|2021-09-27 09:28:00|11899.24|11899.24|11899.14|11899.14|11899.67|11899.67|11899.14|11899.14|0
1632734890000|2021-09-27 09:28:10|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|11899.01|0
1632734910000|2021-09-27 09:28:30|11898.24|11898.24|11896.01|11896.01|11898.24|11898.24|11896.01|11896.01|0
1632734920000|2021-09-27 09:28:40|11896.42|11896.42|11896.83|11896.83|11897.64|11897.64|11896.42|11896.42|0
1632734930000|2021-09-27 09:28:50|11896.61|11896.61|11897.25|11897.25|11897.39|11897.39|11895.75|11895.75|0
1632734940000|2021-09-27 09:29:00|11896.03|11896.03|11895.62|11895.62|11896.03|11896.03|11895.62|11895.62|0
1632734950000|2021-09-27 09:29:10|11894.39|11894.39|11893.22|11893.22|11894.39|11894.39|11893.22|11893.22|0
1632734960000|2021-09-27 09:29:20|11892.91|11892.91|11892.83|11892.83|11892.91|11892.91|11892.75|11892.75|0
1632734980000|2021-09-27 09:29:40|11893.09|11893.09|11893.09|11893.09|11893.09|11893.09|11893.09|11893.09|0
1632734990000|2021-09-27 09:29:50|11892.88|11892.88|11890.88|11890.88|11892.88|11892.88|11890.88|11890.88|0
1632735000000|2021-09-27 09:30:00|11890.67|11890.67|11890.67|11890.67|11890.67|11890.67|11890.67|11890.67|0
1632735010000|2021-09-27 09:30:10|11890.45|11890.45|11890.61|11890.61|11890.61|11890.61|11890.45|11890.45|0
1632735020000|2021-09-27 09:30:20|11890.2|11890.2|11890.15|11890.15|11890.28|11890.28|11890.15|11890.15|0
1632735050000|2021-09-27 09:30:50|11890.37|11890.37|11890.37|11890.37|11890.37|11890.37|11890.37|11890.37|0
1632735080000|2021-09-27 09:31:20|11890.18|11890.18|11890.18|11890.18|11890.18|11890.18|11890.18|11890.18|0
1632735090000|2021-09-27 09:31:30|11891.18|11891.18|11891.18|11891.18|11892.19|11892.19|11891.18|11891.18|0
1632735100000|2021-09-27 09:31:40|11890.18|11890.18|11890.18|11890.18|11890.18|11890.18|11890.18|11890.18|0
1632735110000|2021-09-27 09:31:50|11891.18|11891.18|11891.18|11891.18|11891.18|11891.18|11891.18|11891.18|0
1632735120000|2021-09-27 09:32:00|11891.61|11891.61|11891.61|11891.61|11891.61|11891.61|11891.61|11891.61|0
1632735130000|2021-09-27 09:32:10|11890.61|11890.61|11890.61|11890.61|11890.61|11890.61|11890.61|11890.61|0
1632735140000|2021-09-27 09:32:20|11891.61|11891.61|11890.61|11890.61|11891.61|11891.61|11890.61|11890.61|0
1632735160000|2021-09-27 09:32:40|11891.61|11891.61|11891.61|11891.61|11891.61|11891.61|11891.61|11891.61|0
1632735170000|2021-09-27 09:32:50|11890.61|11890.61|11891.44|11891.44|11891.44|11891.44|11890.44|11890.44|0
1632735220000|2021-09-27 09:33:40|11892.45|11892.45|11891.44|11891.44|11892.45|11892.45|11891.44|11891.44|0
1632735230000|2021-09-27 09:33:50|11891.23|11891.23|11891.39|11891.39|11891.39|11891.39|11891.23|11891.23|0
1632735240000|2021-09-27 09:34:00|11889.38|11889.38|11891.39|11891.39|11891.39|11891.39|11889.38|11889.38|0
1632735250000|2021-09-27 09:34:10|11892.62|11892.62|11892.85|11892.85|11893.62|11893.62|11892.62|11892.62|0
1632735310000|2021-09-27 09:35:10|11892.76|11892.76|11891.93|11891.93|11893.17|11893.17|11891.93|11891.93|0
1632735320000|2021-09-27 09:35:20|11890.92|11890.92|11890.92|11890.92|11890.92|11890.92|11890.43|11890.43|0
1632735350000|2021-09-27 09:35:50|11891.04|11891.04|11891.21|11891.21|11891.21|11891.21|11891.04|11891.04|0
1632735360000|2021-09-27 09:36:00|11890.8|11890.8|11890.39|11890.39|11890.8|11890.8|11890.39|11890.39|0
1632735370000|2021-09-27 09:36:10|11891.21|11891.21|11891.42|11891.42|11891.42|11891.42|11891.21|11891.21|0
1632735380000|2021-09-27 09:36:20|11891.64|11891.64|11891.64|11891.64|11891.64|11891.64|11891.64|11891.64|0
1632735390000|2021-09-27 09:36:30|11891.77|11891.77|11891.9|11891.9|11891.9|11891.9|11891.77|11891.77|0
1632735400000|2021-09-27 09:36:40|11891.67|11891.67|11891.89|11891.89|11891.89|11891.89|11891.67|11891.67|0
1632735410000|2021-09-27 09:36:50|11892.29|11892.29|11892.29|11892.29|11892.29|11892.29|11892.29|11892.29|0
1632735420000|2021-09-27 09:37:00|11891.07|11891.07|11891.07|11891.07|11891.07|11891.07|11891.07|11891.07|0
1632735430000|2021-09-27 09:37:10|11891.28|11891.28|11891.28|11891.28|11891.28|11891.28|11891.28|11891.28|0
1632735450000|2021-09-27 09:37:30|11891.5|11891.5|11892.64|11892.64|11892.64|11892.64|11891.5|11891.5|0
1632735460000|2021-09-27 09:37:40|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|0
1632735490000|2021-09-27 09:38:10|11892.86|11892.86|11891.99|11891.99|11892.86|11892.86|11891.86|11891.86|0
1632735500000|2021-09-27 09:38:20|11892.23|11892.23|11892.23|11892.23|11892.23|11892.23|11892.23|11892.23|0
1632735510000|2021-09-27 09:38:30|11892.74|11892.74|11892.49|11892.49|11892.9|11892.9|11892.49|11892.49|0
1632735520000|2021-09-27 09:38:40|11892.66|11892.66|11892.45|11892.45|11892.66|11892.66|11892.45|11892.45|0
1632735550000|2021-09-27 09:39:10|11892.8|11892.8|11892.8|11892.8|11892.8|11892.8|11892.8|11892.8|0
1632735560000|2021-09-27 09:39:20|11892.58|11892.58|11891.36|11891.36|11892.58|11892.58|11891.36|11891.36|0
1632735570000|2021-09-27 09:39:30|11889.35|11889.35|11888.34|11888.34|11889.35|11889.35|11888.34|11888.34|0
1632735580000|2021-09-27 09:39:40|11886.33|11886.33|11885.11|11885.11|11886.33|11886.33|11885.11|11885.11|0
1632735590000|2021-09-27 09:39:50|11884.87|11884.87|11884.87|11884.87|11884.87|11884.87|11884.87|11884.87|0
1632735600000|2021-09-27 09:40:00|11885.87|11885.87|11881.77|11881.77|11885.87|11885.87|11881.61|11881.61|0
1632735610000|2021-09-27 09:40:10|11881.42|11881.42|11881.42|11881.42|11881.42|11881.42|11881.42|11881.42|0
1632735620000|2021-09-27 09:40:20|11879.41|11879.41|11880.41|11880.41|11880.41|11880.41|11879.41|11879.41|0
1632735630000|2021-09-27 09:40:30|11879.19|11879.19|11877.25|11877.25|11879.19|11879.19|11877.25|11877.25|0
1632735640000|2021-09-27 09:40:40|11876.25|11876.25|11876.25|11876.25|11876.25|11876.25|11876.25|11876.25|0
1632735660000|2021-09-27 09:41:00|11876.49|11876.49|11876.7|11876.7|11876.97|11876.97|11876.49|11876.49|0
1632735670000|2021-09-27 09:41:10|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|11876.34|0
1632735680000|2021-09-27 09:41:20|11876.5|11876.5|11876.5|11876.5|11876.5|11876.5|11876.5|11876.5|0
1632735690000|2021-09-27 09:41:30|11875.5|11875.5|11874.49|11874.49|11875.5|11875.5|11874.49|11874.49|0
1632735710000|2021-09-27 09:41:50|11874.85|11874.85|11874.85|11874.85|11874.85|11874.85|11874.85|11874.85|0
1632735720000|2021-09-27 09:42:00|11873.84|11873.84|11875.26|11875.26|11875.26|11875.26|11873.84|11873.84|0
1632735730000|2021-09-27 09:42:10|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|0
1632735740000|2021-09-27 09:42:20|11875.26|11875.26|11875.26|11875.26|11875.26|11875.26|11875.26|11875.26|0
1632735750000|2021-09-27 09:42:30|11875.13|11875.13|11875.34|11875.34|11875.34|11875.34|11875.13|11875.13|0
1632735780000|2021-09-27 09:43:00|11875.69|11875.69|11876.92|11876.92|11876.92|11876.92|11875.69|11875.69|0
1632735810000|2021-09-27 09:43:30|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|11877.93|0
1632735820000|2021-09-27 09:43:40|11877.71|11877.71|11877.71|11877.71|11877.71|11877.71|11877.71|11877.71|0
1632735830000|2021-09-27 09:43:50|11876.71|11876.71|11876.71|11876.71|11876.71|11876.71|11876.71|11876.71|0
1632735860000|2021-09-27 09:44:20|11876.47|11876.47|11876.47|11876.47|11876.47|11876.47|11876.47|11876.47|0
1632735880000|2021-09-27 09:44:40|11874.02|11874.02|11868.59|11868.59|11874.02|11874.02|11868.59|11868.59|0
1632735890000|2021-09-27 09:44:50|11870.6|11870.6|11869.59|11869.59|11870.6|11870.6|11869.59|11869.59|0
1632735900000|2021-09-27 09:45:00|11869.12|11869.12|11871.13|11871.13|11871.13|11871.13|11869.12|11869.12|0
1632735920000|2021-09-27 09:45:20|11871.54|11871.54|11872.35|11872.35|11872.35|11872.35|11871.54|11871.54|0
1632735940000|2021-09-27 09:45:40|11872.22|11872.22|11872.74|11872.74|11872.74|11872.74|11872.22|11872.22|0
1632735950000|2021-09-27 09:45:50|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|11872.95|0
1632735980000|2021-09-27 09:46:20|11872.99|11872.99|11873.46|11873.46|11873.46|11873.46|11872.99|11872.99|0
1632736000000|2021-09-27 09:46:40|11873.38|11873.38|11872.67|11872.67|11873.38|11873.38|11872.67|11872.67|0
1632736010000|2021-09-27 09:46:50|11872.99|11872.99|11873.06|11873.06|11873.06|11873.06|11872.99|11872.99|0
1632736020000|2021-09-27 09:47:00|11873.66|11873.66|11875.07|11875.07|11875.07|11875.07|11873.66|11873.66|0
1632736040000|2021-09-27 09:47:20|11875.02|11875.02|11875.19|11875.19|11875.19|11875.19|11875.02|11875.02|0
1632736060000|2021-09-27 09:47:40|11875.46|11875.46|11875.53|11875.53|11875.53|11875.53|11875.46|11875.46|0
1632736070000|2021-09-27 09:47:50|11875.27|11875.27|11875.5|11875.5|11875.5|11875.5|11875.27|11875.27|0
1632736090000|2021-09-27 09:48:10|11875.75|11875.75|11875.75|11875.75|11875.75|11875.75|11875.75|11875.75|0
1632736120000|2021-09-27 09:48:40|11875.43|11875.43|11876.02|11876.02|11876.02|11876.02|11875.43|11875.43|0
1632736130000|2021-09-27 09:48:50|11876.39|11876.39|11875.65|11875.65|11877.06|11877.06|11875.65|11875.65|0
1632736140000|2021-09-27 09:49:00|11874.64|11874.64|11875.65|11875.65|11875.65|11875.65|11874.64|11874.64|0
1632736150000|2021-09-27 09:49:10|11875.82|11875.82|11874.81|11874.81|11875.82|11875.82|11874.81|11874.81|0
1632736160000|2021-09-27 09:49:20|11873.81|11873.81|11869.34|11869.34|11873.81|11873.81|11869.34|11869.34|0
1632736170000|2021-09-27 09:49:30|11869.86|11869.86|11869.86|11869.86|11869.86|11869.86|11869.86|11869.86|0
1632736180000|2021-09-27 09:49:40|11869.51|11869.51|11869.51|11869.51|11869.51|11869.51|11869.51|11869.51|0
1632736190000|2021-09-27 09:49:50|11868.99|11868.99|11868.99|11868.99|11868.99|11868.99|11868.99|11868.99|0
1632736200000|2021-09-27 09:50:00|11872|11872|11871.15|11871.15|11872|11872|11871.15|11871.15|0
1632736210000|2021-09-27 09:50:10|11870.96|11870.96|11870.96|11870.96|11870.96|11870.96|11870.96|11870.96|0
1632736220000|2021-09-27 09:50:20|11870.74|11870.74|11871.21|11871.21|11871.21|11871.21|11870.39|11870.39|0
1632736260000|2021-09-27 09:51:00|11874.22|11874.22|11874.22|11874.22|11875.23|11875.23|11874.22|11874.22|0
1632736270000|2021-09-27 09:51:10|11874.56|11874.56|11874.53|11874.53|11874.8|11874.8|11874.53|11874.53|0
1632736280000|2021-09-27 09:51:20|11874.94|11874.94|11874.94|11874.94|11874.94|11874.94|11874.94|11874.94|0
1632736290000|2021-09-27 09:51:30|11874.72|11874.72|11874.05|11874.05|11874.72|11874.72|11874.05|11874.05|0
1632736300000|2021-09-27 09:51:40|11875.41|11875.41|11873.12|11873.12|11875.41|11875.41|11871.94|11871.94|0
1632736310000|2021-09-27 09:51:50|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|0
1632736320000|2021-09-27 09:52:00|11870.35|11870.35|11870.35|11870.35|11870.35|11870.35|11870.35|11870.35|0
1632736330000|2021-09-27 09:52:10|11871.35|11871.35|11871.11|11871.11|11871.35|11871.35|11871.11|11871.11|0
1632736340000|2021-09-27 09:52:20|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|0
1632736350000|2021-09-27 09:52:30|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|0
1632736380000|2021-09-27 09:53:00|11869.95|11869.95|11869.95|11869.95|11869.95|11869.95|11869.95|11869.95|0
1632736400000|2021-09-27 09:53:20|11869.59|11869.59|11869.52|11869.52|11869.59|11869.59|11869.52|11869.52|0
1632736410000|2021-09-27 09:53:30|11869.11|11869.11|11868.95|11868.95|11869.11|11869.11|11868.95|11868.95|0
1632736420000|2021-09-27 09:53:40|11869.36|11869.36|11867.73|11867.73|11869.36|11869.36|11867.73|11867.73|0
1632736430000|2021-09-27 09:53:50|11865.27|11865.27|11865.27|11865.27|11865.27|11865.27|11865.27|11865.27|0
1632736440000|2021-09-27 09:54:00|11865.04|11865.04|11863.81|11863.81|11865.04|11865.04|11863.81|11863.81|0
1632736450000|2021-09-27 09:54:10|11863.18|11863.18|11862.67|11862.67|11863.18|11863.18|11862.67|11862.67|0
1632736470000|2021-09-27 09:54:30|11862.45|11862.45|11860|11860|11862.45|11862.45|11860|11860|0
1632736480000|2021-09-27 09:54:40|11860.22|11860.22|11858.99|11858.99|11860.22|11860.22|11858.99|11858.99|0
1632736530000|2021-09-27 09:55:30|11858.77|11858.77|11859.65|11859.65|11860.88|11860.88|11858.42|11858.42|0
1632736540000|2021-09-27 09:55:40|11859.38|11859.38|11859.33|11859.33|11859.65|11859.65|11859.33|11859.33|0
1632736560000|2021-09-27 09:56:00|11858.93|11858.93|11858.93|11858.93|11858.93|11858.93|11858.93|11858.93|0
1632736570000|2021-09-27 09:56:10|11859.13|11859.13|11859.26|11859.26|11859.26|11859.26|11859.13|11859.13|0
1632736580000|2021-09-27 09:56:20|11858.25|11858.25|11859.26|11859.26|11859.26|11859.26|11858.25|11858.25|0
1632736590000|2021-09-27 09:56:30|11859.02|11859.02|11853.65|11853.65|11859.33|11859.33|11853.65|11853.65|0
1632736600000|2021-09-27 09:56:40|11852.84|11852.84|11852.73|11852.73|11853.24|11853.24|11852.73|11852.73|0
1632736610000|2021-09-27 09:56:50|11852.56|11852.56|11852.56|11852.56|11852.56|11852.56|11852.56|11852.56|0
1632736620000|2021-09-27 09:57:00|11852.97|11852.97|11852.56|11852.56|11853.38|11853.38|11852.56|11852.56|0
1632736630000|2021-09-27 09:57:10|11851.91|11851.91|11851.91|11851.91|11851.91|11851.91|11851.91|11851.91|0
1632736640000|2021-09-27 09:57:20|11850.91|11850.91|11851.91|11851.91|11851.91|11851.91|11850.91|11850.91|0
1632736650000|2021-09-27 09:57:30|11851.78|11851.78|11851.02|11851.02|11851.78|11851.78|11851.02|11851.02|0
1632736660000|2021-09-27 09:57:40|11850.61|11850.61|11849.79|11849.79|11850.61|11850.61|11849.79|11849.79|0
1632736670000|2021-09-27 09:57:50|11848.78|11848.78|11848.57|11848.57|11848.78|11848.78|11848.57|11848.57|0
1632736680000|2021-09-27 09:58:00|11848.41|11848.41|11848.41|11848.41|11848.41|11848.41|11848.41|11848.41|0
1632736700000|2021-09-27 09:58:20|11847.86|11847.86|11848.31|11848.31|11848.31|11848.31|11847.86|11847.86|0
1632736710000|2021-09-27 09:58:30|11847.9|11847.9|11848.31|11848.31|11848.31|11848.31|11847.9|11847.9|0
1632736730000|2021-09-27 09:58:50|11848.39|11848.39|11848.39|11848.39|11848.39|11848.39|11848.39|11848.39|0
1632736740000|2021-09-27 09:59:00|11848.61|11848.61|11848.61|11848.61|11848.61|11848.61|11848.61|11848.61|0
1632736760000|2021-09-27 09:59:20|11848.44|11848.44|11848.44|11848.44|11848.44|11848.44|11848.44|11848.44|0
1632736780000|2021-09-27 09:59:40|11848.08|11848.08|11847.27|11847.27|11848.08|11848.08|11847.27|11847.27|0
1632736790000|2021-09-27 09:59:50|11847.13|11847.13|11847.13|11847.13|11847.13|11847.13|11847.13|11847.13|0
1632736800000|2021-09-27 10:00:00|11847.29|11847.29|11845.54|11845.54|11847.29|11847.29|11845.54|11845.54|0
1632736830000|2021-09-27 10:00:30|11845.32|11845.32|11846.14|11846.14|11846.14|11846.14|11845.32|11845.32|0
1632736840000|2021-09-27 10:00:40|11847.14|11847.14|11846.82|11846.82|11847.14|11847.14|11846.82|11846.82|0
1632736850000|2021-09-27 10:00:50|11846.9|11846.9|11846.82|11846.82|11846.9|11846.9|11846.82|11846.82|0
1632736860000|2021-09-27 10:01:00|11846.42|11846.42|11848.71|11848.71|11848.71|11848.71|11846.42|11846.42|0
1632736870000|2021-09-27 10:01:10|11849.53|11849.53|11849.53|11849.53|11849.53|11849.53|11849.53|11849.53|0
1632736880000|2021-09-27 10:01:20|11849.29|11849.29|11849.05|11849.05|11849.29|11849.29|11849.05|11849.05|0
1632736910000|2021-09-27 10:01:50|11848.79|11848.79|11848.79|11848.79|11848.79|11848.79|11848.79|11848.79|0
1632736920000|2021-09-27 10:02:00|11848.92|11848.92|11848.61|11848.61|11849.32|11849.32|11848.61|11848.61|0
1632736930000|2021-09-27 10:02:10|11848.47|11848.47|11848.47|11848.47|11848.47|11848.47|11848.47|11848.47|0
1632736980000|2021-09-27 10:03:00|11848.21|11848.21|11848.21|11848.21|11848.21|11848.21|11848.21|11848.21|0
1632736990000|2021-09-27 10:03:10|11847.97|11847.97|11847.35|11847.35|11847.97|11847.97|11847.35|11847.35|0
1632737020000|2021-09-27 10:03:40|11848.58|11848.58|11848.58|11848.58|11848.58|11848.58|11848.58|11848.58|0
1632737030000|2021-09-27 10:03:50|11847.35|11847.35|11847.35|11847.35|11847.35|11847.35|11847.35|11847.35|0
1632737040000|2021-09-27 10:04:00|11847|11847|11846.54|11846.54|11847|11847|11845.82|11845.82|0
1632737050000|2021-09-27 10:04:10|11846.9|11846.9|11846.65|11846.65|11846.9|11846.9|11846.65|11846.65|0
1632737110000|2021-09-27 10:05:10|11846.6|11846.6|11846.39|11846.39|11846.6|11846.6|11846.39|11846.39|0
1632737120000|2021-09-27 10:05:20|11846.31|11846.31|11846.31|11846.31|11846.31|11846.31|11846.31|11846.31|0
1632737130000|2021-09-27 10:05:30|11846.07|11846.07|11845.92|11845.92|11846.07|11846.07|11845.92|11845.92|0
1632737140000|2021-09-27 10:05:40|11846.13|11846.13|11846.13|11846.13|11846.13|11846.13|11846.13|11846.13|0
1632737150000|2021-09-27 10:05:50|11846.84|11846.84|11848.07|11848.07|11848.07|11848.07|11846.84|11846.84|0
1632737160000|2021-09-27 10:06:00|11848.24|11848.24|11848.24|11848.24|11848.24|11848.24|11848.24|11848.24|0
1632737170000|2021-09-27 10:06:10|11847.81|11847.81|11847.81|11847.81|11847.89|11847.89|11847.81|11847.81|0
1632737190000|2021-09-27 10:06:30|11847.62|11847.62|11847.45|11847.45|11847.62|11847.62|11847.45|11847.45|0
1632737210000|2021-09-27 10:06:50|11847.51|11847.51|11847.51|11847.51|11847.51|11847.51|11847.51|11847.51|0
1632737220000|2021-09-27 10:07:00|11847.45|11847.45|11847.43|11847.43|11847.45|11847.45|11847.43|11847.43|0
1632737230000|2021-09-27 10:07:10|11848.15|11848.15|11848.15|11848.15|11848.15|11848.15|11848.15|11848.15|0
1632737240000|2021-09-27 10:07:20|11848.87|11848.87|11848.87|11848.87|11848.87|11848.87|11848.87|11848.87|0
1632737260000|2021-09-27 10:07:40|11849.09|11849.09|11849.09|11849.09|11849.09|11849.09|11849.09|11849.09|0
1632737270000|2021-09-27 10:07:50|11848.68|11848.68|11848.68|11848.68|11848.68|11848.68|11848.68|11848.68|0
1632737280000|2021-09-27 10:08:00|11848.76|11848.76|11849.46|11849.46|11849.46|11849.46|11848.76|11848.76|0
1632737290000|2021-09-27 10:08:10|11849.57|11849.57|11849.57|11849.57|11849.57|11849.57|11849.57|11849.57|0
1632737300000|2021-09-27 10:08:20|11849.33|11849.33|11848.63|11848.63|11849.33|11849.33|11848.63|11848.63|0
1632737330000|2021-09-27 10:08:50|11849.15|11849.15|11849.15|11849.15|11849.15|11849.15|11849.15|11849.15|0
1632737340000|2021-09-27 10:09:00|11848.88|11848.88|11849.41|11849.41|11849.41|11849.41|11848.88|11848.88|0
1632737370000|2021-09-27 10:09:30|11849.58|11849.58|11849.58|11849.58|11849.58|11849.58|11849.58|11849.58|0
1632737380000|2021-09-27 10:09:40|11849.66|11849.66|11849.66|11849.66|11849.66|11849.66|11849.66|11849.66|0
1632737400000|2021-09-27 10:10:00|11849.83|11849.83|11851.06|11851.06|11851.06|11851.06|11849.83|11849.83|0
1632737410000|2021-09-27 10:10:10|11852.29|11852.29|11852.47|11852.47|11852.47|11852.47|11852.29|11852.29|0
1632737420000|2021-09-27 10:10:20|11852.88|11852.88|11852.88|11852.88|11852.88|11852.88|11852.88|11852.88|0
1632737440000|2021-09-27 10:10:40|11853.1|11853.1|11853.17|11853.17|11853.17|11853.17|11853.1|11853.1|0
1632737460000|2021-09-27 10:11:00|11852.95|11852.95|11852.95|11852.95|11852.95|11852.95|11852.95|11852.95|0
1632737470000|2021-09-27 10:11:10|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|0
1632737490000|2021-09-27 10:11:30|11853.06|11853.06|11853.06|11853.06|11853.06|11853.06|11853.02|11853.02|0
1632737510000|2021-09-27 10:11:50|11853.14|11853.14|11852.74|11852.74|11853.14|11853.14|11852.74|11852.74|0
1632737530000|2021-09-27 10:12:10|11852.9|11852.9|11852.9|11852.9|11852.9|11852.9|11852.9|11852.9|0
1632737540000|2021-09-27 10:12:20|11852.67|11852.67|11852.37|11852.37|11852.67|11852.67|11852.37|11852.37|0
1632737550000|2021-09-27 10:12:30|11851.66|11851.66|11851.66|11851.66|11851.66|11851.66|11851.66|11851.66|0
1632737560000|2021-09-27 10:12:40|11851.31|11851.31|11851.31|11851.31|11851.31|11851.31|11851.31|11851.31|0
1632737580000|2021-09-27 10:13:00|11851.39|11851.39|11851.82|11851.82|11851.82|11851.82|11851.39|11851.39|0
1632737590000|2021-09-27 10:13:10|11852.03|11852.03|11851.89|11851.89|11852.03|11852.03|11851.89|11851.89|0
1632737610000|2021-09-27 10:13:30|11853.12|11853.12|11853.12|11853.12|11853.12|11853.12|11853.12|11853.12|0
1632737630000|2021-09-27 10:13:50|11853.33|11853.33|11853.33|11853.33|11853.33|11853.33|11853.33|11853.33|0
1632737640000|2021-09-27 10:14:00|11852.98|11852.98|11852.98|11852.98|11852.98|11852.98|11852.98|11852.98|0
1632737680000|2021-09-27 10:14:40|11853.22|11853.22|11853.46|11853.46|11853.46|11853.46|11853.22|11853.22|0
1632737690000|2021-09-27 10:14:50|11853.61|11853.61|11853.61|11853.61|11853.61|11853.61|11853.61|11853.61|0
1632737700000|2021-09-27 10:15:00|11853.45|11853.45|11853.37|11853.37|11853.45|11853.45|11853.37|11853.37|0
1632737720000|2021-09-27 10:15:20|11853.52|11853.52|11853.7|11853.7|11853.7|11853.7|11853.52|11853.52|0
1632737760000|2021-09-27 10:16:00|11854.06|11854.06|11854.41|11854.41|11854.41|11854.41|11854.06|11854.06|0
1632737780000|2021-09-27 10:16:20|11854|11854|11854|11854|11854|11854|11854|11854|0
1632737790000|2021-09-27 10:16:30|11852.77|11852.77|11851.96|11851.96|11852.77|11852.77|11851.96|11851.96|0
1632737820000|2021-09-27 10:17:00|11851.69|11851.69|11851.69|11851.69|11851.69|11851.69|11851.69|11851.69|0
1632737840000|2021-09-27 10:17:20|11851.93|11851.93|11851.93|11851.93|11851.93|11851.93|11851.93|11851.93|0
1632737850000|2021-09-27 10:17:30|11851.82|11851.82|11851.86|11851.86|11851.86|11851.86|11851.82|11851.82|0
1632737880000|2021-09-27 10:18:00|11851.75|11851.75|11851.67|11851.67|11851.75|11851.75|11851.67|11851.67|0
1632737910000|2021-09-27 10:18:30|11851.83|11851.83|11851.8|11851.8|11851.83|11851.83|11851.8|11851.8|0
1632737930000|2021-09-27 10:18:50|11851.39|11851.39|11851.39|11851.39|11851.39|11851.39|11851.39|11851.39|0
1632737940000|2021-09-27 10:19:00|11851.17|11851.17|11851.35|11851.35|11851.35|11851.35|11851.17|11851.17|0
1632737950000|2021-09-27 10:19:10|11851.39|11851.39|11851.61|11851.61|11851.61|11851.61|11851.39|11851.39|0
1632737980000|2021-09-27 10:19:40|11851.69|11851.69|11851.69|11851.69|11851.69|11851.69|11851.69|11851.69|0
1632738000000|2021-09-27 10:20:00|11851.56|11851.56|11852.37|11852.37|11852.37|11852.37|11851.56|11851.56|0
1632738010000|2021-09-27 10:20:10|11852.53|11852.53|11852.45|11852.45|11852.53|11852.53|11852.45|11852.45|0
1632738020000|2021-09-27 10:20:20|11852.48|11852.48|11852.18|11852.18|11852.48|11852.48|11852.18|11852.18|0
1632738040000|2021-09-27 10:20:40|11852.23|11852.23|11852.48|11852.48|11852.48|11852.48|11852.18|11852.18|0
1632738050000|2021-09-27 10:20:50|11851.25|11851.25|11850.1|11850.1|11851.25|11851.25|11849.95|11849.95|0
1632738060000|2021-09-27 10:21:00|11850.29|11850.29|11850.91|11850.91|11850.91|11850.91|11850.29|11850.29|0
1632738070000|2021-09-27 10:21:10|11851.02|11851.02|11851.02|11851.02|11851.02|11851.02|11851.02|11851.02|0
1632738080000|2021-09-27 10:21:20|11850.89|11850.89|11850.48|11850.48|11850.89|11850.89|11850.07|11850.07|0
1632738090000|2021-09-27 10:21:30|11850.24|11850.24|11851.47|11851.47|11851.47|11851.47|11850.24|11850.24|0
1632738120000|2021-09-27 10:22:00|11851.21|11851.21|11851.14|11851.14|11851.21|11851.21|11851.14|11851.14|0
1632738130000|2021-09-27 10:22:10|11850.71|11850.71|11849.92|11849.92|11850.71|11850.71|11849.7|11849.7|0
1632738140000|2021-09-27 10:22:20|11850.13|11850.13|11850.13|11850.13|11850.13|11850.13|11850.13|11850.13|0
1632738160000|2021-09-27 10:22:40|11849.74|11849.74|11850.74|11850.74|11850.74|11850.74|11849.74|11849.74|0
1632738170000|2021-09-27 10:22:50|11850.57|11850.57|11849.57|11849.57|11850.57|11850.57|11849.57|11849.57|0
1632738190000|2021-09-27 10:23:10|11849.46|11849.46|11849.46|11849.46|11849.46|11849.46|11849.46|11849.46|0
1632738200000|2021-09-27 10:23:20|11849.1|11849.1|11848.68|11848.68|11849.1|11849.1|11848.68|11848.68|0
1632738210000|2021-09-27 10:23:30|11849.19|11849.19|11849.19|11849.19|11849.19|11849.19|11849.19|11849.19|0
1632738220000|2021-09-27 10:23:40|11848.92|11848.92|11848.92|11848.92|11848.92|11848.92|11848.92|11848.92|0
1632738230000|2021-09-27 10:23:50|11849.16|11849.16|11849.16|11849.16|11849.16|11849.16|11849.16|11849.16|0
1632738240000|2021-09-27 10:24:00|11849.52|11849.52|11850.52|11850.52|11850.52|11850.52|11849.52|11849.52|0
1632738270000|2021-09-27 10:24:30|11850.22|11850.22|11849.21|11849.21|11850.22|11850.22|11849.21|11849.21|0
1632738290000|2021-09-27 10:24:50|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|11849.43|0
1632738310000|2021-09-27 10:25:10|11849.94|11849.94|11850.1|11850.1|11850.1|11850.1|11849.94|11849.94|0
1632738320000|2021-09-27 10:25:20|11849.88|11849.88|11849.88|11849.88|11849.88|11849.88|11849.88|11849.88|0
1632738330000|2021-09-27 10:25:30|11849.53|11849.53|11849.53|11849.53|11849.53|11849.53|11849.53|11849.53|0
1632738340000|2021-09-27 10:25:40|11849.75|11849.75|11849.75|11849.75|11849.75|11849.75|11849.75|11849.75|0
1632738370000|2021-09-27 10:26:10|11849.39|11849.39|11849.04|11849.04|11849.39|11849.39|11849.04|11849.04|0
1632738390000|2021-09-27 10:26:30|11848.03|11848.03|11845.54|11845.54|11848.03|11848.03|11845.54|11845.54|0
1632738400000|2021-09-27 10:26:40|11845.71|11845.71|11845.71|11845.71|11845.71|11845.71|11845.71|11845.71|0
1632738420000|2021-09-27 10:27:00|11843.7|11843.7|11841.7|11841.7|11843.7|11843.7|11841.7|11841.7|0
1632738460000|2021-09-27 10:27:40|11841.91|11841.91|11841.2|11841.2|11841.91|11841.91|11841.2|11841.2|0
1632738470000|2021-09-27 10:27:50|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|11841.47|0
1632738480000|2021-09-27 10:28:00|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|0
1632738490000|2021-09-27 10:28:10|11839.11|11839.11|11838.7|11838.7|11839.11|11839.11|11838.7|11838.7|0
1632738500000|2021-09-27 10:28:20|11837.69|11837.69|11836.69|11836.69|11837.69|11837.69|11836.69|11836.69|0
1632738510000|2021-09-27 10:28:30|11836.33|11836.33|11836.55|11836.55|11836.55|11836.55|11836.33|11836.33|0
1632738530000|2021-09-27 10:28:50|11836.14|11836.14|11836.14|11836.14|11836.14|11836.14|11836.14|11836.14|0
1632738560000|2021-09-27 10:29:20|11835.79|11835.79|11835.79|11835.79|11835.79|11835.79|11835.79|11835.79|0
1632738570000|2021-09-27 10:29:30|11837.02|11837.02|11836.97|11836.97|11837.02|11837.02|11836.97|11836.97|0
1632738580000|2021-09-27 10:29:40|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|0
1632738610000|2021-09-27 10:30:10|11835.91|11835.91|11835.91|11835.91|11835.91|11835.91|11835.91|11835.91|0
1632738620000|2021-09-27 10:30:20|11834.91|11834.91|11835.69|11835.69|11835.91|11835.91|11834.91|11834.91|0
1632738630000|2021-09-27 10:30:30|11834.46|11834.46|11834.76|11834.76|11834.76|11834.76|11834.46|11834.46|0
1632738640000|2021-09-27 10:30:40|11834.87|11834.87|11834.87|11834.87|11834.87|11834.87|11834.87|11834.87|0
1632738650000|2021-09-27 10:30:50|11833.86|11833.86|11833.86|11833.86|11833.86|11833.86|11833.86|11833.86|0
1632738670000|2021-09-27 10:31:10|11833.55|11833.55|11833.55|11833.55|11833.55|11833.55|11833.55|11833.55|0
1632738680000|2021-09-27 10:31:20|11833.41|11833.41|11832.82|11832.82|11833.48|11833.48|11832.82|11832.82|0
1632738700000|2021-09-27 10:31:40|11832.93|11832.93|11832.93|11832.93|11832.93|11832.93|11832.93|11832.93|0
1632738710000|2021-09-27 10:31:50|11832.85|11832.85|11832.96|11832.96|11832.96|11832.96|11832.85|11832.85|0
1632738720000|2021-09-27 10:32:00|11832.88|11832.88|11832.07|11832.07|11832.88|11832.88|11832.07|11832.07|0
1632738740000|2021-09-27 10:32:20|11831.85|11831.85|11831.51|11831.51|11831.85|11831.85|11831.51|11831.51|0
1632738750000|2021-09-27 10:32:30|11831.47|11831.47|11831.44|11831.44|11831.47|11831.47|11831.44|11831.44|0
1632738760000|2021-09-27 10:32:40|11831.27|11831.27|11831.27|11831.27|11831.27|11831.27|11831.27|11831.27|0
1632738770000|2021-09-27 10:32:50|11831.44|11831.44|11831.44|11831.44|11831.44|11831.44|11831.44|11831.44|0
1632738780000|2021-09-27 10:33:00|11831.51|11831.51|11831.51|11831.51|11831.51|11831.51|11831.51|11831.51|0
1632738790000|2021-09-27 10:33:10|11831.67|11831.67|11831.67|11831.67|11831.67|11831.67|11831.67|11831.67|0
1632738820000|2021-09-27 10:33:40|11831.59|11831.59|11831.51|11831.51|11831.59|11831.59|11831.51|11831.51|0
1632738830000|2021-09-27 10:33:50|11831.11|11831.11|11831.94|11831.94|11831.94|11831.94|11831.11|11831.11|0
1632738840000|2021-09-27 10:34:00|11830.94|11830.94|11830.94|11830.94|11830.94|11830.94|11830.94|11830.94|0
1632738850000|2021-09-27 10:34:10|11831.94|11831.94|11831.73|11831.73|11831.94|11831.94|11831.68|11831.68|0
1632738880000|2021-09-27 10:34:40|11832.08|11832.08|11832.34|11832.34|11832.34|11832.34|11832.08|11832.08|0
1632738890000|2021-09-27 10:34:50|11833.34|11833.34|11832.34|11832.34|11833.34|11833.34|11832.34|11832.34|0
1632738900000|2021-09-27 10:35:00|11833.16|11833.16|11833.16|11833.16|11833.16|11833.16|11833.16|11833.16|0
1632738920000|2021-09-27 10:35:20|11832.68|11832.68|11832.44|11832.44|11832.68|11832.68|11832.44|11832.44|0
1632738950000|2021-09-27 10:35:50|11832.67|11832.67|11832.75|11832.75|11832.75|11832.75|11832.67|11832.67|0
1632738960000|2021-09-27 10:36:00|11833.76|11833.76|11834.13|11834.13|11834.24|11834.24|11833.76|11833.76|0
1632738970000|2021-09-27 10:36:10|11833.12|11833.12|11833.12|11833.12|11833.12|11833.12|11833.12|11833.12|0
1632738980000|2021-09-27 10:36:20|11832.69|11832.69|11832.69|11832.69|11832.69|11832.69|11832.69|11832.69|0
1632739000000|2021-09-27 10:36:40|11832.91|11832.91|11832.91|11832.91|11832.91|11832.91|11832.91|11832.91|0
1632739010000|2021-09-27 10:36:50|11832.55|11832.55|11832.55|11832.55|11832.55|11832.55|11832.55|11832.55|0
1632739030000|2021-09-27 10:37:10|11832.66|11832.66|11832.7|11832.7|11832.7|11832.7|11832.66|11832.66|0
1632739040000|2021-09-27 10:37:20|11832.53|11832.53|11832.14|11832.14|11832.53|11832.53|11832.14|11832.14|0
1632739060000|2021-09-27 10:37:40|11832.49|11832.49|11832.44|11832.44|11832.49|11832.49|11832.44|11832.44|0
1632739070000|2021-09-27 10:37:50|11833.67|11833.67|11833.88|11833.88|11833.88|11833.88|11833.67|11833.67|0
1632739080000|2021-09-27 10:38:00|11834.4|11834.4|11834.4|11834.4|11834.4|11834.4|11834.4|11834.4|0
1632739120000|2021-09-27 10:38:40|11835.4|11835.4|11835.4|11835.4|11835.4|11835.4|11835.4|11835.4|0
1632739130000|2021-09-27 10:38:50|11835.76|11835.76|11835.76|11835.76|11835.76|11835.76|11835.76|11835.76|0
1632739140000|2021-09-27 10:39:00|11836.76|11836.76|11836.76|11836.76|11836.76|11836.76|11836.76|11836.76|0
1632739160000|2021-09-27 10:39:20|11836.74|11836.74|11835.51|11835.51|11836.74|11836.74|11835.51|11835.51|0
1632739170000|2021-09-27 10:39:30|11835.27|11835.27|11835.27|11835.27|11835.27|11835.27|11835.27|11835.27|0
1632739180000|2021-09-27 10:39:40|11835|11835|11834.8|11834.8|11835|11835|11834.8|11834.8|0
1632739200000|2021-09-27 10:40:00|11835.28|11835.28|11835.64|11835.64|11835.64|11835.64|11834.8|11834.8|0
1632739210000|2021-09-27 10:40:10|11835.28|11835.28|11835.54|11835.54|11835.54|11835.54|11835.28|11835.28|0
1632739220000|2021-09-27 10:40:20|11835.72|11835.72|11835.5|11835.5|11835.79|11835.79|11835.5|11835.5|0
1632739240000|2021-09-27 10:40:40|11835.2|11835.2|11835.2|11835.2|11835.2|11835.2|11835.2|11835.2|0
1632739250000|2021-09-27 10:40:50|11834.98|11834.98|11834.58|11834.58|11834.98|11834.98|11834.58|11834.58|0
1632739280000|2021-09-27 10:41:20|11833.58|11833.58|11833.58|11833.58|11833.58|11833.58|11833.58|11833.58|0
1632739320000|2021-09-27 10:42:00|11834.58|11834.58|11834.58|11834.58|11834.58|11834.58|11834.58|11834.58|0
1632739350000|2021-09-27 10:42:30|11834.55|11834.55|11834.55|11834.55|11834.55|11834.55|11834.55|11834.55|0
1632739360000|2021-09-27 10:42:40|11834.7|11834.7|11834.8|11834.8|11834.8|11834.8|11834.7|11834.7|0
1632739370000|2021-09-27 10:42:50|11835.81|11835.81|11835.81|11835.81|11835.81|11835.81|11835.81|11835.81|0
1632739380000|2021-09-27 10:43:00|11834.58|11834.58|11834.79|11834.79|11834.79|11834.79|11834.58|11834.58|0
1632739400000|2021-09-27 10:43:20|11835.3|11835.3|11835.3|11835.3|11835.3|11835.3|11835.3|11835.3|0
1632739410000|2021-09-27 10:43:30|11835.38|11835.38|11835.38|11835.38|11835.38|11835.38|11835.38|11835.38|0
1632739420000|2021-09-27 10:43:40|11835.46|11835.46|11835.46|11835.46|11835.46|11835.46|11835.46|11835.46|0
1632739440000|2021-09-27 10:44:00|11836.69|11836.69|11836.69|11836.69|11836.69|11836.69|11836.69|11836.69|0
1632739450000|2021-09-27 10:44:10|11836.87|11836.87|11835.64|11835.64|11836.87|11836.87|11835.64|11835.64|0
1632739460000|2021-09-27 10:44:20|11835.61|11835.61|11835.61|11835.61|11835.61|11835.61|11835.61|11835.61|0
1632739500000|2021-09-27 10:45:00|11835.09|11835.09|11836.72|11836.72|11836.72|11836.72|11835.09|11835.09|0
1632739510000|2021-09-27 10:45:10|11836.89|11836.89|11835.1|11835.1|11836.89|11836.89|11835.1|11835.1|0
1632739520000|2021-09-27 10:45:20|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|0
1632739530000|2021-09-27 10:45:30|11834.78|11834.78|11834.78|11834.78|11834.78|11834.78|11834.78|11834.78|0
1632739560000|2021-09-27 10:46:00|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|0
1632739570000|2021-09-27 10:46:10|11835.13|11835.13|11834.59|11834.59|11835.3|11835.3|11834.59|11834.59|0
1632739580000|2021-09-27 10:46:20|11835.82|11835.82|11835.82|11835.82|11835.9|11835.9|11835.82|11835.82|0
1632739590000|2021-09-27 10:46:30|11835.47|11835.47|11835.47|11835.47|11835.47|11835.47|11835.47|11835.47|0
1632739600000|2021-09-27 10:46:40|11836.7|11836.7|11836.7|11836.7|11836.7|11836.7|11836.7|11836.7|0
1632739610000|2021-09-27 10:46:50|11836.87|11836.87|11836.87|11836.87|11837.28|11837.28|11836.87|11836.87|0
1632739650000|2021-09-27 10:47:30|11837.04|11837.04|11837.72|11837.72|11837.72|11837.72|11837.04|11837.04|0
1632739660000|2021-09-27 10:47:40|11838.43|11838.43|11838.43|11838.43|11838.43|11838.43|11838.43|11838.43|0
1632739670000|2021-09-27 10:47:50|11838.26|11838.26|11838.26|11838.26|11838.26|11838.26|11838.26|11838.26|0
1632739680000|2021-09-27 10:48:00|11838.04|11838.04|11838.04|11838.04|11838.04|11838.04|11838.04|11838.04|0
1632739700000|2021-09-27 10:48:20|11837.33|11837.33|11837.15|11837.15|11837.33|11837.33|11836.98|11836.98|0
1632739710000|2021-09-27 10:48:30|11837.56|11837.56|11837.56|11837.56|11837.56|11837.56|11837.56|11837.56|0
1632739760000|2021-09-27 10:49:20|11837.48|11837.48|11837.48|11837.48|11837.48|11837.48|11837.48|11837.48|0
1632739770000|2021-09-27 10:49:30|11837.05|11837.05|11837.05|11837.05|11837.05|11837.05|11837.05|11837.05|0
1632739780000|2021-09-27 10:49:40|11836.64|11836.64|11836.64|11836.64|11836.64|11836.64|11836.64|11836.64|0
1632739800000|2021-09-27 10:50:00|11836.43|11836.43|11836.43|11836.43|11836.43|11836.43|11836.43|11836.43|0
1632739810000|2021-09-27 10:50:10|11836.21|11836.21|11835.85|11835.85|11836.21|11836.21|11835.85|11835.85|0
1632739820000|2021-09-27 10:50:20|11835.82|11835.82|11835.46|11835.46|11835.82|11835.82|11835.46|11835.46|0
1632739830000|2021-09-27 10:50:30|11835.98|11835.98|11836.68|11836.68|11836.68|11836.68|11835.9|11835.9|0
1632739860000|2021-09-27 10:51:00|11836.6|11836.6|11836.6|11836.6|11836.6|11836.6|11836.6|11836.6|0
1632739870000|2021-09-27 10:51:10|11836.36|11836.36|11836.36|11836.36|11836.36|11836.36|11836.36|11836.36|0
1632739910000|2021-09-27 10:51:50|11836.15|11836.15|11836.15|11836.15|11836.15|11836.15|11836.15|11836.15|0
1632739980000|2021-09-27 10:53:00|11835.91|11835.91|11835.04|11835.04|11835.91|11835.91|11835.04|11835.04|0
1632739990000|2021-09-27 10:53:10|11834.63|11834.63|11832.7|11832.7|11834.71|11834.71|11832.7|11832.7|0
1632740000000|2021-09-27 10:53:20|11832.18|11832.18|11832.18|11832.18|11832.18|11832.18|11832.18|11832.18|0
1632740010000|2021-09-27 10:53:30|11832.34|11832.34|11832.1|11832.1|11832.34|11832.34|11832.1|11832.1|0
1632740020000|2021-09-27 10:53:40|11831.89|11831.89|11831.89|11831.89|11831.89|11831.89|11831.89|11831.89|0
1632740030000|2021-09-27 10:53:50|11830.88|11830.88|11827.88|11827.88|11830.88|11830.88|11827.88|11827.88|0
1632740040000|2021-09-27 10:54:00|11827.52|11827.52|11828.12|11828.12|11828.12|11828.12|11827.52|11827.52|0
1632740050000|2021-09-27 10:54:10|11827.11|11827.11|11827.11|11827.11|11827.11|11827.11|11827.11|11827.11|0
1632740060000|2021-09-27 10:54:20|11826.3|11826.3|11825.35|11825.35|11826.3|11826.3|11825.35|11825.35|0
1632740070000|2021-09-27 10:54:30|11824.94|11824.94|11825.18|11825.18|11825.18|11825.18|11824.77|11824.77|0
1632740080000|2021-09-27 10:54:40|11824.91|11824.91|11824.5|11824.5|11824.91|11824.91|11824.5|11824.5|0
1632740090000|2021-09-27 10:54:50|11824.24|11824.24|11824.07|11824.07|11824.24|11824.24|11824.07|11824.07|0
1632740100000|2021-09-27 10:55:00|11823.59|11823.59|11820.57|11820.57|11823.59|11823.59|11820.44|11820.44|0
1632740110000|2021-09-27 10:55:10|11820.06|11820.06|11819.67|11819.67|11820.06|11820.06|11819.67|11819.67|0
1632740120000|2021-09-27 10:55:20|11819.47|11819.47|11818.03|11818.03|11819.47|11819.47|11818.03|11818.03|0
1632740130000|2021-09-27 10:55:30|11818.84|11818.84|11820.26|11820.26|11820.26|11820.26|11818.84|11818.84|0
1632740140000|2021-09-27 10:55:40|11821.49|11821.49|11821.49|11821.49|11821.49|11821.49|11821.49|11821.49|0
1632740150000|2021-09-27 10:55:50|11820.26|11820.26|11820.26|11820.26|11820.26|11820.26|11819.94|11819.94|0
1632740170000|2021-09-27 10:56:10|11820.09|11820.09|11820.41|11820.41|11820.41|11820.41|11820.09|11820.09|0
1632740200000|2021-09-27 10:56:40|11819.41|11819.41|11818.92|11818.92|11819.63|11819.63|11818.81|11818.81|0
1632740220000|2021-09-27 10:57:00|11818.71|11818.71|11818.71|11818.71|11818.71|11818.71|11818.71|11818.71|0
1632740240000|2021-09-27 10:57:20|11818.78|11818.78|11818.61|11818.61|11818.78|11818.78|11818.61|11818.61|0
1632740270000|2021-09-27 10:57:50|11818.69|11818.69|11817.77|11817.77|11818.77|11818.77|11817.77|11817.77|0
1632740280000|2021-09-27 10:58:00|11817.41|11817.41|11817.41|11817.41|11817.41|11817.41|11817.41|11817.41|0
1632740290000|2021-09-27 10:58:10|11817.33|11817.33|11817.33|11817.33|11817.33|11817.33|11817.33|11817.33|0
1632740300000|2021-09-27 10:58:20|11817.74|11817.74|11817.74|11817.74|11817.74|11817.74|11817.74|11817.74|0
1632740310000|2021-09-27 10:58:30|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|0
1632740320000|2021-09-27 10:58:40|11818.53|11818.53|11818.53|11818.53|11818.53|11818.53|11818.53|11818.53|0
1632740340000|2021-09-27 10:59:00|11818.18|11818.18|11819.75|11819.75|11820.11|11820.11|11818.18|11818.18|0
1632740350000|2021-09-27 10:59:10|11820.16|11820.16|11820.22|11820.22|11820.22|11820.22|11819.81|11819.81|0
1632740360000|2021-09-27 10:59:20|11819.81|11819.81|11819.81|11819.81|11819.81|11819.81|11818.8|11818.8|0
1632740370000|2021-09-27 10:59:30|11820.02|11820.02|11820.24|11820.24|11820.24|11820.24|11820.02|11820.02|0
1632740400000|2021-09-27 11:00:00|11820.02|11820.02|11819.34|11819.34|11820.02|11820.02|11819.3|11819.3|0
1632740420000|2021-09-27 11:00:20|11819.23|11819.23|11819.23|11819.23|11819.23|11819.23|11819.23|11819.23|0
1632740430000|2021-09-27 11:00:30|11819.19|11819.19|11819.71|11819.71|11819.71|11819.71|11819.19|11819.19|0
1632740440000|2021-09-27 11:00:40|11820.71|11820.71|11821.85|11821.85|11821.85|11821.85|11820.71|11820.71|0
1632740450000|2021-09-27 11:00:50|11822.38|11822.38|11822.38|11822.38|11822.38|11822.38|11822.38|11822.38|0
1632740460000|2021-09-27 11:01:00|11822.15|11822.15|11822.15|11822.15|11822.15|11822.15|11822.15|11822.15|0
1632740480000|2021-09-27 11:01:20|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|0
1632740500000|2021-09-27 11:01:40|11821.25|11821.25|11821.04|11821.04|11821.25|11821.25|11821.04|11821.04|0
1632740520000|2021-09-27 11:02:00|11822.07|11822.07|11820.07|11820.07|11822.88|11822.88|11820.07|11820.07|0
1632740530000|2021-09-27 11:02:10|11821.3|11821.3|11822.53|11822.53|11822.53|11822.53|11821.3|11821.3|0
1632740540000|2021-09-27 11:02:20|11823.53|11823.53|11823.53|11823.53|11823.53|11823.53|11823.53|11823.53|0
1632740550000|2021-09-27 11:02:30|11822.31|11822.31|11822.31|11822.31|11822.31|11822.31|11822.31|11822.31|0
1632740570000|2021-09-27 11:02:50|11821.08|11821.08|11821.08|11821.08|11821.08|11821.08|11821.08|11821.08|0
1632740580000|2021-09-27 11:03:00|11820.26|11820.26|11820.26|11820.26|11820.26|11820.26|11820.26|11820.26|0
1632740620000|2021-09-27 11:03:40|11819.04|11819.04|11819.04|11819.04|11819.04|11819.04|11819.04|11819.04|0
1632740630000|2021-09-27 11:03:50|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|0
1632740650000|2021-09-27 11:04:10|11817.92|11817.92|11818.08|11818.08|11818.08|11818.08|11817.92|11817.92|0
1632740660000|2021-09-27 11:04:20|11817.07|11817.07|11817.34|11817.34|11817.34|11817.34|11817.07|11817.07|0
1632740670000|2021-09-27 11:04:30|11817.18|11817.18|11817.18|11817.18|11817.18|11817.18|11817.18|11817.18|0
1632740720000|2021-09-27 11:05:20|11816.96|11816.96|11816.75|11816.75|11816.96|11816.96|11816.75|11816.75|0
1632740730000|2021-09-27 11:05:30|11816.54|11816.54|11816.46|11816.46|11816.54|11816.54|11816.46|11816.46|0
1632740740000|2021-09-27 11:05:40|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|0
1632740750000|2021-09-27 11:05:50|11816.64|11816.64|11814.63|11814.63|11816.64|11816.64|11814.63|11814.63|0
1632740760000|2021-09-27 11:06:00|11814.6|11814.6|11814.56|11814.56|11814.6|11814.6|11814.56|11814.56|0
1632740780000|2021-09-27 11:06:20|11816.57|11816.57|11818.14|11818.14|11818.14|11818.14|11816.57|11816.57|0
1632740800000|2021-09-27 11:06:40|11818.38|11818.38|11818.62|11818.62|11818.62|11818.62|11818.38|11818.38|0
1632740810000|2021-09-27 11:06:50|11819.14|11819.14|11819.03|11819.03|11819.14|11819.14|11819.03|11819.03|0
1632740820000|2021-09-27 11:07:00|11819.27|11819.27|11820.83|11820.83|11820.83|11820.83|11819.27|11819.27|0
1632740830000|2021-09-27 11:07:10|11821.24|11821.24|11821|11821|11821.24|11821.24|11821|11821|0
1632740860000|2021-09-27 11:07:40|11821.16|11821.16|11821.16|11821.16|11821.38|11821.38|11821.16|11821.16|0
1632740870000|2021-09-27 11:07:50|11820.68|11820.68|11820.68|11820.68|11820.68|11820.68|11820.16|11820.16|0
1632740880000|2021-09-27 11:08:00|11819.64|11819.64|11816.89|11816.89|11819.64|11819.64|11816.89|11816.89|0
1632740890000|2021-09-27 11:08:10|11816.68|11816.68|11814.67|11814.67|11816.68|11816.68|11814.67|11814.67|0
1632740930000|2021-09-27 11:08:50|11814.7|11814.7|11814.7|11814.7|11814.7|11814.7|11814.7|11814.7|0
1632740940000|2021-09-27 11:09:00|11813.98|11813.98|11813.98|11813.98|11813.98|11813.98|11813.98|11813.98|0
1632740990000|2021-09-27 11:09:50|11811.97|11811.97|11810.2|11810.2|11811.97|11811.97|11810.2|11810.2|0
1632741000000|2021-09-27 11:10:00|11811.21|11811.21|11810.96|11810.96|11813.22|11813.22|11810.96|11810.96|0
1632741020000|2021-09-27 11:10:20|11811.67|11811.67|11812.08|11812.08|11812.08|11812.08|11811.67|11811.67|0
1632741030000|2021-09-27 11:10:30|11812.79|11812.79|11812.14|11812.14|11812.79|11812.79|11812.14|11812.14|0
1632741040000|2021-09-27 11:10:40|11813.37|11813.37|11813.37|11813.37|11813.37|11813.37|11813.37|11813.37|0
1632741060000|2021-09-27 11:11:00|11813.89|11813.89|11814.89|11814.89|11814.89|11814.89|11813.89|11813.89|0
1632741090000|2021-09-27 11:11:30|11815.32|11815.32|11815.4|11815.4|11815.4|11815.4|11815.32|11815.32|0
1632741100000|2021-09-27 11:11:40|11815.18|11815.18|11815.18|11815.18|11815.18|11815.18|11815.18|11815.18|0
1632741120000|2021-09-27 11:12:00|11814.18|11814.18|11814.18|11814.18|11814.18|11814.18|11814.18|11814.18|0
1632741150000|2021-09-27 11:12:30|11814.39|11814.39|11814.61|11814.61|11814.61|11814.61|11814.39|11814.39|0
1632741180000|2021-09-27 11:13:00|11814.85|11814.85|11815.33|11815.33|11815.33|11815.33|11814.85|11814.85|0
1632741190000|2021-09-27 11:13:10|11815.76|11815.76|11815.81|11815.81|11816.03|11816.03|11815.76|11815.76|0
1632741200000|2021-09-27 11:13:20|11817.82|11817.82|11816.81|11816.81|11817.82|11817.82|11816.81|11816.81|0
1632741210000|2021-09-27 11:13:30|11817.47|11817.47|11822.52|11822.52|11822.95|11822.95|11817.47|11817.47|0
1632741220000|2021-09-27 11:13:40|11822.73|11822.73|11823.17|11823.17|11823.17|11823.17|11822.73|11822.73|0
1632741230000|2021-09-27 11:13:50|11823.38|11823.38|11823.38|11823.38|11823.38|11823.38|11823.38|11823.38|0
1632741250000|2021-09-27 11:14:10|11823.6|11823.6|11823.6|11823.6|11823.6|11823.6|11823.6|11823.6|0
1632741260000|2021-09-27 11:14:20|11822.6|11822.6|11821.59|11821.59|11822.6|11822.6|11821.59|11821.59|0
1632741280000|2021-09-27 11:14:40|11821.67|11821.67|11821.75|11821.75|11821.75|11821.75|11821.67|11821.67|0
1632741290000|2021-09-27 11:14:50|11821.99|11821.99|11822.39|11822.39|11822.39|11822.39|11821.99|11821.99|0
1632741300000|2021-09-27 11:15:00|11822.65|11822.65|11822.65|11822.65|11822.65|11822.65|11822.65|11822.65|0
1632741350000|2021-09-27 11:15:50|11822.24|11822.24|11822.24|11822.24|11822.24|11822.24|11822.24|11822.24|0
1632741360000|2021-09-27 11:16:00|11821.81|11821.81|11821.81|11821.81|11821.81|11821.81|11821.81|11821.81|0
1632741370000|2021-09-27 11:16:10|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|11821.59|0
1632741380000|2021-09-27 11:16:20|11822.82|11822.82|11822.82|11822.82|11822.82|11822.82|11822.82|11822.82|0
1632741400000|2021-09-27 11:16:40|11821.82|11821.82|11821.82|11821.82|11821.82|11821.82|11821.82|11821.82|0
1632741420000|2021-09-27 11:17:00|11821.78|11821.78|11821.78|11821.78|11821.78|11821.78|11821.78|11821.78|0
1632741440000|2021-09-27 11:17:20|11822.3|11822.3|11824.82|11824.82|11824.82|11824.82|11822.3|11822.3|0
1632741460000|2021-09-27 11:17:40|11825.04|11825.04|11826.04|11826.04|11826.04|11826.04|11825.04|11825.04|0
1632741470000|2021-09-27 11:17:50|11826.31|11826.31|11826.31|11826.31|11826.31|11826.31|11826.31|11826.31|0
1632741480000|2021-09-27 11:18:00|11827.54|11827.54|11827.54|11827.54|11827.54|11827.54|11827.54|11827.54|0
1632741490000|2021-09-27 11:18:10|11828.54|11828.54|11830.94|11830.94|11830.94|11830.94|11828.54|11828.54|0
1632741500000|2021-09-27 11:18:20|11831.45|11831.45|11830.64|11830.64|11831.45|11831.45|11830.64|11830.64|0
1632741520000|2021-09-27 11:18:40|11831.07|11831.07|11831.07|11831.07|11831.07|11831.07|11831.07|11831.07|0
1632741540000|2021-09-27 11:19:00|11829.06|11829.06|11828.72|11828.72|11829.06|11829.06|11828.72|11828.72|0
1632741550000|2021-09-27 11:19:10|11827.71|11827.71|11827.71|11827.71|11827.71|11827.71|11827.71|11827.71|0
1632741560000|2021-09-27 11:19:20|11828.03|11828.03|11828.03|11828.03|11828.03|11828.03|11828.03|11828.03|0
1632741590000|2021-09-27 11:19:50|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|0
1632741630000|2021-09-27 11:20:30|11829.47|11829.47|11831.11|11831.11|11831.44|11831.44|11829.32|11829.32|0
1632741640000|2021-09-27 11:20:40|11831.19|11831.19|11831.19|11831.19|11831.19|11831.19|11831.19|11831.19|0
1632741650000|2021-09-27 11:20:50|11830.95|11830.95|11831.88|11831.88|11831.96|11831.96|11830.95|11830.95|0
1632741660000|2021-09-27 11:21:00|11832.03|11832.03|11832.03|11832.03|11832.03|11832.03|11832.03|11832.03|0
1632741670000|2021-09-27 11:21:10|11831.88|11831.88|11831.88|11831.88|11831.88|11831.88|11831.88|11831.88|0
1632741680000|2021-09-27 11:21:20|11831.8|11831.8|11831.8|11831.8|11831.8|11831.8|11831.8|11831.8|0
1632741700000|2021-09-27 11:21:40|11829.79|11829.79|11829.79|11829.79|11829.79|11829.79|11829.79|11829.79|0
1632741720000|2021-09-27 11:22:00|11830.14|11830.14|11829.79|11829.79|11830.14|11830.14|11829.79|11829.79|0
1632741730000|2021-09-27 11:22:10|11829.9|11829.9|11830.01|11830.01|11830.01|11830.01|11829.9|11829.9|0
1632741740000|2021-09-27 11:22:20|11829|11829|11829|11829|11829|11829|11829|11829|0
1632741750000|2021-09-27 11:22:30|11829.82|11829.82|11829.17|11829.17|11829.82|11829.82|11828.76|11828.76|0
1632741770000|2021-09-27 11:22:50|11829.41|11829.41|11829.06|11829.06|11829.41|11829.41|11829.06|11829.06|0
1632741780000|2021-09-27 11:23:00|11829.13|11829.13|11827.78|11827.78|11829.13|11829.13|11827.78|11827.78|0
1632741790000|2021-09-27 11:23:10|11827.56|11827.56|11827.78|11827.78|11827.78|11827.78|11827.56|11827.56|0
1632741870000|2021-09-27 11:24:30|11827.56|11827.56|11827.56|11827.56|11827.56|11827.56|11827.56|11827.56|0
1632741880000|2021-09-27 11:24:40|11826.56|11826.56|11826.56|11826.56|11826.56|11826.56|11826.56|11826.56|0
1632741920000|2021-09-27 11:25:20|11827.79|11827.79|11827.79|11827.79|11827.79|11827.79|11827.79|11827.79|0
1632741940000|2021-09-27 11:25:40|11827.57|11827.57|11828.17|11828.17|11828.17|11828.17|11827.57|11827.57|0
1632741980000|2021-09-27 11:26:20|11827.73|11827.73|11827.52|11827.52|11827.73|11827.73|11827.52|11827.52|0
1632742000000|2021-09-27 11:26:40|11826.8|11826.8|11824.34|11824.34|11826.8|11826.8|11824.34|11824.34|0
1632742010000|2021-09-27 11:26:50|11822.33|11822.33|11821.46|11821.46|11822.33|11822.33|11821.1|11821.1|0
1632742020000|2021-09-27 11:27:00|11821.1|11821.1|11823.11|11823.11|11823.11|11823.11|11820.89|11820.89|0
1632742030000|2021-09-27 11:27:10|11823.55|11823.55|11823.55|11823.55|11823.55|11823.55|11823.55|11823.55|0
1632742040000|2021-09-27 11:27:20|11823.14|11823.14|11823.14|11823.14|11823.14|11823.14|11823.14|11823.14|0
1632742050000|2021-09-27 11:27:30|11822.98|11822.98|11822.98|11822.98|11822.98|11822.98|11822.98|11822.98|0
1632742080000|2021-09-27 11:28:00|11822.76|11822.76|11822.76|11822.76|11822.76|11822.76|11822.76|11822.76|0
1632742090000|2021-09-27 11:28:10|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|0
1632742100000|2021-09-27 11:28:20|11822.33|11822.33|11821.81|11821.81|11822.33|11822.33|11821.81|11821.81|0
1632742140000|2021-09-27 11:29:00|11821.78|11821.78|11821.78|11821.78|11821.78|11821.78|11821.78|11821.78|0
1632742150000|2021-09-27 11:29:10|11821.99|11821.99|11821.99|11821.99|11821.99|11821.99|11821.99|11821.99|0
1632742180000|2021-09-27 11:29:40|11822.15|11822.15|11822.15|11822.15|11822.15|11822.15|11822.15|11822.15|0
1632742200000|2021-09-27 11:30:00|11821.94|11821.94|11821.94|11821.94|11821.94|11821.94|11821.94|11821.94|0
1632742210000|2021-09-27 11:30:10|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|11821.41|11821.41|0
1632742220000|2021-09-27 11:30:20|11821.94|11821.94|11821.94|11821.94|11821.94|11821.94|11821.94|11821.94|0
1632742240000|2021-09-27 11:30:40|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|0
1632742260000|2021-09-27 11:31:00|11821.98|11821.98|11820.62|11820.62|11821.98|11821.98|11820.62|11820.62|0
1632742270000|2021-09-27 11:31:10|11820.84|11820.84|11820.84|11820.84|11820.84|11820.84|11820.84|11820.84|0
1632742280000|2021-09-27 11:31:20|11820.92|11820.92|11821.48|11821.48|11821.48|11821.48|11820.92|11820.92|0
1632742300000|2021-09-27 11:31:40|11821.65|11821.65|11821.65|11821.65|11821.65|11821.65|11821.65|11821.65|0
1632742310000|2021-09-27 11:31:50|11822.01|11822.01|11823.18|11823.18|11823.18|11823.18|11822.01|11822.01|0
1632742320000|2021-09-27 11:32:00|11823.15|11823.15|11823.15|11823.15|11823.15|11823.15|11823.15|11823.15|0
1632742330000|2021-09-27 11:32:10|11823.66|11823.66|11823.66|11823.66|11823.66|11823.66|11823.66|11823.66|0
1632742340000|2021-09-27 11:32:20|11823.58|11823.58|11824.26|11824.26|11824.26|11824.26|11823.58|11823.58|0
1632742360000|2021-09-27 11:32:40|11824.1|11824.1|11824.31|11824.31|11824.31|11824.31|11824.1|11824.1|0
1632742370000|2021-09-27 11:32:50|11824.42|11824.42|11824.42|11824.42|11824.42|11824.42|11824.42|11824.42|0
1632742380000|2021-09-27 11:33:00|11824.83|11824.83|11825.76|11825.76|11825.76|11825.76|11824.75|11824.75|0
1632742390000|2021-09-27 11:33:10|11825.93|11825.93|11826.27|11826.27|11826.27|11826.27|11825.93|11825.93|0
1632742420000|2021-09-27 11:33:40|11826.98|11826.98|11828.28|11828.28|11828.45|11828.45|11826.98|11826.98|0
1632742440000|2021-09-27 11:34:00|11828.52|11828.52|11828.6|11828.6|11828.6|11828.6|11828.52|11828.52|0
1632742460000|2021-09-27 11:34:20|11828.84|11828.84|11828.84|11828.84|11828.84|11828.84|11828.84|11828.84|0
1632742480000|2021-09-27 11:34:40|11829.84|11829.84|11829.84|11829.84|11829.84|11829.84|11829.84|11829.84|0
1632742490000|2021-09-27 11:34:50|11830.11|11830.11|11830.46|11830.46|11830.46|11830.46|11830.11|11830.11|0
1632742510000|2021-09-27 11:35:10|11830.63|11830.63|11830.47|11830.47|11830.63|11830.63|11830.47|11830.47|0
1632742530000|2021-09-27 11:35:30|11830.32|11830.32|11830.32|11830.32|11830.32|11830.32|11830.32|11830.32|0
1632742540000|2021-09-27 11:35:40|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|0
1632742560000|2021-09-27 11:36:00|11830.94|11830.94|11831.11|11831.11|11831.11|11831.11|11830.94|11830.94|0
1632742570000|2021-09-27 11:36:10|11831.28|11831.28|11832.52|11832.52|11832.52|11832.52|11831.28|11831.28|0
1632742580000|2021-09-27 11:36:20|11832.6|11832.6|11832.38|11832.38|11832.6|11832.6|11832.38|11832.38|0
1632742600000|2021-09-27 11:36:40|11832.31|11832.31|11831.09|11831.09|11832.31|11832.31|11831.09|11831.09|0
1632742610000|2021-09-27 11:36:50|11830.74|11830.74|11830.74|11830.74|11830.74|11830.74|11830.74|11830.74|0
1632742620000|2021-09-27 11:37:00|11830.57|11830.57|11829.34|11829.34|11830.57|11830.57|11829.34|11829.34|0
1632742630000|2021-09-27 11:37:10|11828.82|11828.82|11828.72|11828.72|11828.82|11828.82|11828.55|11828.55|0
1632742660000|2021-09-27 11:37:40|11828.58|11828.58|11828.58|11828.58|11828.58|11828.58|11828.58|11828.58|0
1632742670000|2021-09-27 11:37:50|11828.65|11828.65|11828.65|11828.65|11828.65|11828.65|11828.65|11828.65|0
1632742680000|2021-09-27 11:38:00|11829.17|11829.17|11829.17|11829.17|11829.17|11829.17|11829.17|11829.17|0
1632742760000|2021-09-27 11:39:20|11829.13|11829.13|11829.13|11829.13|11829.13|11829.13|11829.13|11829.13|0
1632742800000|2021-09-27 11:40:00|11829.54|11829.54|11829.95|11829.95|11829.95|11829.95|11829.54|11829.54|0
1632742840000|2021-09-27 11:40:40|11830.95|11830.95|11830.95|11830.95|11830.95|11830.95|11830.95|11830.95|0
1632742860000|2021-09-27 11:41:00|11831.36|11831.36|11831.36|11831.36|11831.36|11831.36|11831.36|11831.36|0
1632742870000|2021-09-27 11:41:10|11831.12|11831.12|11831.12|11831.12|11831.12|11831.12|11831.12|11831.12|0
1632742880000|2021-09-27 11:41:20|11831.39|11831.39|11831.65|11831.65|11831.65|11831.65|11831.39|11831.39|0
1632742890000|2021-09-27 11:41:30|11831.25|11831.25|11831.25|11831.25|11831.25|11831.25|11831.25|11831.25|0
1632742920000|2021-09-27 11:42:00|11831.17|11831.17|11831.09|11831.09|11831.17|11831.17|11831.06|11831.06|0
1632742930000|2021-09-27 11:42:10|11831.02|11831.02|11831.02|11831.02|11831.02|11831.02|11831.02|11831.02|0
1632742970000|2021-09-27 11:42:50|11831.17|11831.17|11831.68|11831.68|11831.68|11831.68|11831.17|11831.17|0
1632742980000|2021-09-27 11:43:00|11829.67|11829.67|11828.67|11828.67|11829.67|11829.67|11828.67|11828.67|0
1632743000000|2021-09-27 11:43:20|11828.43|11828.43|11827.42|11827.42|11828.43|11828.43|11827.42|11827.42|0
1632743010000|2021-09-27 11:43:30|11828.43|11828.43|11828.43|11828.43|11828.43|11828.43|11828.43|11828.43|0
1632743020000|2021-09-27 11:43:40|11828.58|11828.58|11828.61|11828.61|11828.61|11828.61|11828.58|11828.58|0
1632743030000|2021-09-27 11:43:50|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|0
1632743040000|2021-09-27 11:44:00|11828.5|11828.5|11826.68|11826.68|11828.5|11828.5|11826.68|11826.68|0
1632743060000|2021-09-27 11:44:20|11826.85|11826.85|11826.85|11826.85|11826.85|11826.85|11826.85|11826.85|0
1632743070000|2021-09-27 11:44:30|11827.06|11827.06|11827.23|11827.23|11827.23|11827.23|11827.06|11827.06|0
1632743080000|2021-09-27 11:44:40|11827.59|11827.59|11827.59|11827.59|11827.59|11827.59|11827.37|11827.37|0
1632743100000|2021-09-27 11:45:00|11827.76|11827.76|11828.57|11828.57|11828.57|11828.57|11827.76|11827.76|0
1632743120000|2021-09-27 11:45:20|11828.75|11828.75|11828.75|11828.75|11828.75|11828.75|11828.75|11828.75|0
1632743160000|2021-09-27 11:46:00|11827.74|11827.74|11827.74|11827.74|11827.74|11827.74|11827.74|11827.74|0
1632743170000|2021-09-27 11:46:10|11826.74|11826.74|11826.74|11826.74|11826.74|11826.74|11826.74|11826.74|0
1632743180000|2021-09-27 11:46:20|11827.97|11827.97|11827.97|11827.97|11827.97|11827.97|11827.97|11827.97|0
1632743190000|2021-09-27 11:46:30|11827.89|11827.89|11827.53|11827.53|11827.89|11827.89|11827.53|11827.53|0
1632743200000|2021-09-27 11:46:40|11827.36|11827.36|11827.19|11827.19|11827.36|11827.36|11827.19|11827.19|0
1632743210000|2021-09-27 11:46:50|11826.78|11826.78|11826.57|11826.57|11826.78|11826.78|11826.57|11826.57|0
1632743220000|2021-09-27 11:47:00|11825.56|11825.56|11825.56|11825.56|11825.56|11825.56|11825.56|11825.56|0
1632743230000|2021-09-27 11:47:10|11825.22|11825.22|11825.22|11825.22|11825.22|11825.22|11825.22|11825.22|0
1632743240000|2021-09-27 11:47:20|11825.05|11825.05|11824.88|11824.88|11825.05|11825.05|11824.88|11824.88|0
1632743260000|2021-09-27 11:47:40|11823.65|11823.65|11823.48|11823.48|11823.65|11823.65|11823.48|11823.48|0
1632743270000|2021-09-27 11:47:50|11823.31|11823.31|11823.31|11823.31|11823.31|11823.31|11823.31|11823.31|0
1632743280000|2021-09-27 11:48:00|11823.27|11823.27|11823.1|11823.1|11823.27|11823.27|11823.1|11823.1|0
1632743290000|2021-09-27 11:48:10|11823.46|11823.46|11823.46|11823.46|11823.46|11823.46|11823.46|11823.46|0
1632743300000|2021-09-27 11:48:20|11822.45|11822.45|11822.45|11822.45|11822.45|11822.45|11822.45|11822.45|0
1632743320000|2021-09-27 11:48:40|11822.04|11822.04|11822.04|11822.04|11822.04|11822.04|11822.04|11822.04|0
1632743360000|2021-09-27 11:49:20|11821.87|11821.87|11821.87|11821.87|11821.87|11821.87|11821.87|11821.87|0
1632743390000|2021-09-27 11:49:50|11821.44|11821.44|11821.44|11821.44|11821.44|11821.44|11821.44|11821.44|0
1632743400000|2021-09-27 11:50:00|11820.92|11820.92|11820.66|11820.66|11820.92|11820.92|11820.66|11820.66|0
1632743410000|2021-09-27 11:50:10|11820.14|11820.14|11820.14|11820.14|11820.14|11820.14|11820.14|11820.14|0
1632743420000|2021-09-27 11:50:20|11819.97|11819.97|11820.51|11820.51|11820.51|11820.51|11819.8|11819.8|0
1632743440000|2021-09-27 11:50:40|11820.78|11820.78|11819.99|11819.99|11820.78|11820.78|11819.77|11819.77|0
1632743460000|2021-09-27 11:51:00|11818.76|11818.76|11817.75|11817.75|11818.76|11818.76|11817.75|11817.75|0
1632743470000|2021-09-27 11:51:10|11817.97|11817.97|11819.75|11819.75|11820.98|11820.98|11817.97|11817.97|0
1632743480000|2021-09-27 11:51:20|11818.75|11818.75|11815.74|11815.74|11818.75|11818.75|11815.74|11815.74|0
1632743490000|2021-09-27 11:51:30|11818.75|11818.75|11817.74|11817.74|11818.75|11818.75|11817.74|11817.74|0
1632743500000|2021-09-27 11:51:40|11817.78|11817.78|11817.74|11817.74|11817.78|11817.78|11817.74|11817.74|0
1632743510000|2021-09-27 11:51:50|11818.1|11818.1|11818.45|11818.45|11818.45|11818.45|11818.1|11818.1|0
1632743520000|2021-09-27 11:52:00|11819.46|11819.46|11820.3|11820.3|11820.3|11820.3|11819.46|11819.46|0
1632743530000|2021-09-27 11:52:10|11820.47|11820.47|11820.81|11820.81|11820.81|11820.81|11820.47|11820.47|0
1632743540000|2021-09-27 11:52:20|11820.59|11820.59|11821|11821|11821|11821|11820.59|11820.59|0
1632743550000|2021-09-27 11:52:30|11821.41|11821.41|11821.41|11821.41|11821.41|11821.41|11821.41|11821.41|0
1632743560000|2021-09-27 11:52:40|11821.19|11821.19|11821.19|11821.19|11821.19|11821.19|11821.19|11821.19|0
1632743570000|2021-09-27 11:52:50|11821.02|11821.02|11821.24|11821.24|11821.24|11821.24|11821.02|11821.02|0
1632743580000|2021-09-27 11:53:00|11820.01|11820.01|11819.79|11819.79|11820.01|11820.01|11819.58|11819.58|0
1632743590000|2021-09-27 11:53:10|11820.8|11820.8|11820.8|11820.8|11820.8|11820.8|11820.8|11820.8|0
1632743600000|2021-09-27 11:53:20|11820.69|11820.69|11820.69|11820.69|11820.69|11820.69|11820.69|11820.69|0
1632743640000|2021-09-27 11:54:00|11820.76|11820.76|11821.1|11821.1|11821.1|11821.1|11820.76|11820.76|0
1632743650000|2021-09-27 11:54:10|11820.93|11820.93|11820.63|11820.63|11820.93|11820.93|11820.63|11820.63|0
1632743660000|2021-09-27 11:54:20|11820.83|11820.83|11819.21|11819.21|11820.83|11820.83|11819.21|11819.21|0
1632743670000|2021-09-27 11:54:30|11818.97|11818.97|11817.85|11817.85|11818.97|11818.97|11817.85|11817.85|0
1632743680000|2021-09-27 11:54:40|11817.63|11817.63|11817.73|11817.73|11817.73|11817.73|11817.2|11817.2|0
1632743690000|2021-09-27 11:54:50|11816.5|11816.5|11816.5|11816.5|11816.5|11816.5|11816.5|11816.5|0
1632743700000|2021-09-27 11:55:00|11816.26|11816.26|11814.08|11814.08|11816.26|11816.26|11814.08|11814.08|0
1632743710000|2021-09-27 11:55:10|11813.07|11813.07|11812.29|11812.29|11813.07|11813.07|11812.29|11812.29|0
1632743720000|2021-09-27 11:55:20|11812.55|11812.55|11812.55|11812.55|11812.55|11812.55|11812.55|11812.55|0
1632743730000|2021-09-27 11:55:30|11812.14|11812.14|11811.14|11811.14|11812.14|11812.14|11811.14|11811.14|0
1632743740000|2021-09-27 11:55:40|11810.97|11810.97|11808.9|11808.9|11810.97|11810.97|11808.9|11808.9|0
1632743750000|2021-09-27 11:55:50|11809.46|11809.46|11806.73|11806.73|11809.46|11809.46|11806.73|11806.73|0
1632743760000|2021-09-27 11:56:00|11806.56|11806.56|11807.87|11807.87|11807.87|11807.87|11806.15|11806.15|0
1632743770000|2021-09-27 11:56:10|11808.22|11808.22|11809.45|11809.45|11809.45|11809.45|11808.02|11808.02|0
1632743780000|2021-09-27 11:56:20|11810.46|11810.46|11811.05|11811.05|11811.46|11811.46|11810.46|11810.46|0
1632743790000|2021-09-27 11:56:30|11811.22|11811.22|11811.4|11811.4|11811.4|11811.4|11811.22|11811.22|0
1632743800000|2021-09-27 11:56:40|11811.91|11811.91|11812.27|11812.27|11812.62|11812.62|11811.91|11811.91|0
1632743840000|2021-09-27 11:57:20|11812.05|11812.05|11811.8|11811.8|11812.05|11812.05|11811.8|11811.8|0
1632743850000|2021-09-27 11:57:30|11811.58|11811.58|11811.58|11811.58|11811.58|11811.58|11811.58|11811.58|0
1632743860000|2021-09-27 11:57:40|11811.23|11811.23|11810.74|11810.74|11811.45|11811.45|11810.74|11810.74|0
1632743870000|2021-09-27 11:57:50|11809.73|11809.73|11810.76|11810.76|11810.76|11810.76|11809.73|11809.73|0
1632743880000|2021-09-27 11:58:00|11810.42|11810.42|11811.02|11811.02|11811.02|11811.02|11810.01|11810.01|0
1632743890000|2021-09-27 11:58:10|11810.01|11810.01|11810.36|11810.36|11810.36|11810.36|11810.01|11810.01|0
1632743900000|2021-09-27 11:58:20|11810.71|11810.71|11810.99|11810.99|11811.06|11811.06|11810.71|11810.71|0
1632743940000|2021-09-27 11:59:00|11810.72|11810.72|11810.72|11810.72|11810.72|11810.72|11810.72|11810.72|0
1632743960000|2021-09-27 11:59:20|11810.31|11810.31|11810.01|11810.01|11810.31|11810.31|11810.01|11810.01|0
1632743980000|2021-09-27 11:59:40|11810.22|11810.22|11810.44|11810.44|11810.44|11810.44|11810.22|11810.22|0
1632743990000|2021-09-27 11:59:50|11809.21|11809.21|11809.21|11809.21|11809.21|11809.21|11809.21|11809.21|0
1632744000000|2021-09-27 12:00:00|11809.11|11809.11|11806.19|11806.19|11809.11|11809.11|11804.67|11804.67|0
1632744010000|2021-09-27 12:00:10|11805.68|11805.68|11805.61|11805.61|11805.83|11805.83|11805.61|11805.61|0
1632744020000|2021-09-27 12:00:20|11805.77|11805.77|11802.93|11802.93|11805.77|11805.77|11802.93|11802.93|0
1632744030000|2021-09-27 12:00:30|11802.83|11802.83|11804.06|11804.06|11804.06|11804.06|11802.83|11802.83|0
1632744040000|2021-09-27 12:00:40|11803.84|11803.84|11804.61|11804.61|11804.85|11804.85|11803.77|11803.77|0
1632744060000|2021-09-27 12:01:00|11804.77|11804.77|11806.78|11806.78|11806.78|11806.78|11804.77|11804.77|0
1632744090000|2021-09-27 12:01:30|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|0
1632744120000|2021-09-27 12:02:00|11807.07|11807.07|11807.07|11807.07|11807.07|11807.07|11807.07|11807.07|0
1632744160000|2021-09-27 12:02:40|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|0
1632744170000|2021-09-27 12:02:50|11806.38|11806.38|11806.07|11806.07|11806.38|11806.38|11806.07|11806.07|0
1632744200000|2021-09-27 12:03:20|11804.07|11804.07|11804.07|11804.07|11804.07|11804.07|11804.07|11804.07|0
1632744210000|2021-09-27 12:03:30|11803.85|11803.85|11803.85|11803.85|11803.85|11803.85|11803.85|11803.85|0
1632744220000|2021-09-27 12:03:40|11804.26|11804.26|11804.26|11804.26|11804.26|11804.26|11804.26|11804.26|0
1632744230000|2021-09-27 12:03:50|11804.04|11804.04|11803.23|11803.23|11804.04|11804.04|11803.23|11803.23|0
1632744240000|2021-09-27 12:04:00|11803.34|11803.34|11802.25|11802.25|11803.34|11803.34|11802.11|11802.11|0
1632744250000|2021-09-27 12:04:10|11802.33|11802.33|11802.39|11802.39|11802.39|11802.39|11802.22|11802.22|0
1632744260000|2021-09-27 12:04:20|11802.18|11802.18|11802.18|11802.18|11802.18|11802.18|11802.18|11802.18|0
1632744270000|2021-09-27 12:04:30|11802.14|11802.14|11803.09|11803.09|11803.26|11803.26|11802.03|11802.03|0
1632744280000|2021-09-27 12:04:40|11803.17|11803.17|11803.09|11803.09|11803.17|11803.17|11803.09|11803.09|0
1632744290000|2021-09-27 12:04:50|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|0
1632744300000|2021-09-27 12:05:00|11803.23|11803.23|11803.47|11803.47|11803.47|11803.47|11803.23|11803.23|0
1632744310000|2021-09-27 12:05:10|11803.74|11803.74|11804|11804|11804|11804|11803.74|11803.74|0
1632744330000|2021-09-27 12:05:30|11803.6|11803.6|11804.11|11804.11|11804.11|11804.11|11803.6|11803.6|0
1632744340000|2021-09-27 12:05:40|11804.52|11804.52|11803.62|11803.62|11804.52|11804.52|11803.62|11803.62|0
1632744350000|2021-09-27 12:05:50|11803.84|11803.84|11804.05|11804.05|11804.05|11804.05|11803.84|11803.84|0
1632744360000|2021-09-27 12:06:00|11805.28|11805.28|11806.1|11806.1|11806.51|11806.51|11805.28|11805.28|0
1632744390000|2021-09-27 12:06:30|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|0
1632744400000|2021-09-27 12:06:40|11808.56|11808.56|11808.56|11808.56|11808.56|11808.56|11808.56|11808.56|0
1632744410000|2021-09-27 12:06:50|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|0
1632744420000|2021-09-27 12:07:00|11807.57|11807.57|11807.57|11807.57|11807.57|11807.57|11807.57|11807.57|0
1632744440000|2021-09-27 12:07:20|11807.78|11807.78|11808|11808|11808|11808|11807.78|11807.78|0
1632744450000|2021-09-27 12:07:30|11808.24|11808.24|11809.24|11809.24|11809.24|11809.24|11808.24|11808.24|0
1632744460000|2021-09-27 12:07:40|11809.08|11809.08|11809.08|11809.08|11809.08|11809.08|11809.08|11809.08|0
1632744470000|2021-09-27 12:07:50|11808.68|11808.68|11808.68|11808.68|11808.68|11808.68|11808.68|11808.68|0
1632744540000|2021-09-27 12:09:00|11806.67|11806.67|11807.67|11807.67|11807.67|11807.67|11806.67|11806.67|0
1632744560000|2021-09-27 12:09:20|11808.1|11808.1|11809.33|11809.33|11809.33|11809.33|11808.1|11808.1|0
1632744590000|2021-09-27 12:09:50|11808.33|11808.33|11807.32|11807.32|11808.33|11808.33|11807.32|11807.32|0
1632744600000|2021-09-27 12:10:00|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|0
1632744610000|2021-09-27 12:10:10|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|0
1632744650000|2021-09-27 12:10:50|11805.66|11805.66|11804.18|11804.18|11805.66|11805.66|11804.18|11804.18|0
1632744660000|2021-09-27 12:11:00|11804.59|11804.59|11805.6|11805.6|11805.6|11805.6|11804.59|11804.59|0
1632744670000|2021-09-27 12:11:10|11805.43|11805.43|11804.74|11804.74|11805.43|11805.43|11804.74|11804.74|0
1632744680000|2021-09-27 12:11:20|11804.66|11804.66|11804.66|11804.66|11804.66|11804.66|11804.66|11804.66|0
1632744710000|2021-09-27 12:11:50|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|0
1632744720000|2021-09-27 12:12:00|11805.02|11805.02|11805.02|11805.02|11805.02|11805.02|11805.02|11805.02|0
1632744750000|2021-09-27 12:12:30|11805.05|11805.05|11805.05|11805.05|11805.05|11805.05|11805.05|11805.05|0
1632744760000|2021-09-27 12:12:40|11804.88|11804.88|11804.88|11804.88|11804.88|11804.88|11804.88|11804.88|0
1632744780000|2021-09-27 12:13:00|11805.89|11805.89|11808.24|11808.24|11808.24|11808.24|11805.89|11805.89|0
1632744790000|2021-09-27 12:13:10|11808.11|11808.11|11808.28|11808.28|11808.28|11808.28|11808.11|11808.11|0
1632744800000|2021-09-27 12:13:20|11808.63|11808.63|11809.62|11809.62|11809.62|11809.62|11808.63|11808.63|0
1632744810000|2021-09-27 12:13:30|11809.21|11809.21|11809.21|11809.21|11809.21|11809.21|11809.21|11809.21|0
1632744840000|2021-09-27 12:14:00|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|0
1632744850000|2021-09-27 12:14:10|11811.45|11811.45|11810.44|11810.44|11811.45|11811.45|11810.44|11810.44|0
1632744860000|2021-09-27 12:14:20|11810.82|11810.82|11810.82|11810.82|11810.82|11810.82|11810.82|11810.82|0
1632744870000|2021-09-27 12:14:30|11811.17|11811.17|11811.17|11811.17|11811.17|11811.17|11811.17|11811.17|0
1632744880000|2021-09-27 12:14:40|11811|11811|11810.83|11810.83|11811|11811|11810.83|11810.83|0
1632744890000|2021-09-27 12:14:50|11811|11811|11811|11811|11811|11811|11811|11811|0
1632744900000|2021-09-27 12:15:00|11811.35|11811.35|11811.35|11811.35|11811.35|11811.35|11811.35|11811.35|0
1632744910000|2021-09-27 12:15:10|11811.18|11811.18|11811.18|11811.18|11811.18|11811.18|11811.18|11811.18|0
1632744940000|2021-09-27 12:15:40|11810.7|11810.7|11810.46|11810.46|11810.7|11810.7|11810.46|11810.46|0
1632744950000|2021-09-27 12:15:50|11811.47|11811.47|11811.47|11811.47|11811.47|11811.47|11811.47|11811.47|0
1632744960000|2021-09-27 12:16:00|11811.39|11811.39|11808.65|11808.65|11811.39|11811.39|11808.65|11808.65|0
1632744990000|2021-09-27 12:16:30|11807.93|11807.93|11808.17|11808.17|11808.17|11808.17|11807.93|11807.93|0
1632745000000|2021-09-27 12:16:40|11807.93|11807.93|11807.93|11807.93|11807.93|11807.93|11807.93|11807.93|0
1632745010000|2021-09-27 12:16:50|11805.47|11805.47|11805.47|11805.47|11805.47|11805.47|11805.47|11805.47|0
1632745020000|2021-09-27 12:17:00|11805.62|11805.62|11805.62|11805.62|11805.62|11805.62|11805.62|11805.62|0
1632745030000|2021-09-27 12:17:10|11805.45|11805.45|11805.76|11805.76|11805.76|11805.76|11805.28|11805.28|0
1632745040000|2021-09-27 12:17:20|11807.77|11807.77|11808.34|11808.34|11808.34|11808.34|11807.77|11807.77|0
1632745050000|2021-09-27 12:17:30|11807.93|11807.93|11807.93|11807.93|11807.93|11807.93|11807.93|11807.93|0
1632745120000|2021-09-27 12:18:40|11807.69|11807.69|11807.69|11807.69|11807.69|11807.69|11807.69|11807.69|0
1632745160000|2021-09-27 12:19:20|11807.58|11807.58|11807.54|11807.54|11807.58|11807.58|11807.54|11807.54|0
1632745170000|2021-09-27 12:19:30|11807.14|11807.14|11805.37|11805.37|11807.14|11807.14|11805.37|11805.37|0
1632745180000|2021-09-27 12:19:40|11805.53|11805.53|11805.53|11805.53|11805.53|11805.53|11805.53|11805.53|0
1632745200000|2021-09-27 12:20:00|11804.76|11804.76|11801.51|11801.51|11804.76|11804.76|11801.4|11801.4|0
1632745210000|2021-09-27 12:20:10|11801.78|11801.78|11801.78|11801.78|11801.78|11801.78|11801.78|11801.78|0
1632745230000|2021-09-27 12:20:30|11801.61|11801.61|11801.61|11801.61|11801.61|11801.61|11801.61|11801.61|0
1632745240000|2021-09-27 12:20:40|11802.01|11802.01|11802.88|11802.88|11802.88|11802.88|11802.01|11802.01|0
1632745260000|2021-09-27 12:21:00|11803.88|11803.88|11806.93|11806.93|11806.93|11806.93|11803.88|11803.88|0
1632745270000|2021-09-27 12:21:10|11807.04|11807.04|11811.74|11811.74|11811.74|11811.74|11807.04|11807.04|0
1632745280000|2021-09-27 12:21:20|11812.15|11812.15|11814.03|11814.03|11814.03|11814.03|11812.15|11812.15|0
1632745290000|2021-09-27 12:21:30|11815.26|11815.26|11815.62|11815.62|11815.62|11815.62|11815.26|11815.26|0
1632745300000|2021-09-27 12:21:40|11815.86|11815.86|11815.59|11815.59|11816.1|11816.1|11815.59|11815.59|0
1632745310000|2021-09-27 12:21:50|11815.37|11815.37|11815.2|11815.2|11815.37|11815.37|11815.2|11815.2|0
1632745320000|2021-09-27 12:22:00|11815.91|11815.91|11815.75|11815.75|11815.91|11815.91|11815.4|11815.4|0
1632745330000|2021-09-27 12:22:10|11815.04|11815.04|11815.04|11815.04|11815.04|11815.04|11815.04|11815.04|0
1632745360000|2021-09-27 12:22:40|11813.81|11813.81|11811.35|11811.35|11813.81|11813.81|11811.35|11811.35|0
1632745370000|2021-09-27 12:22:50|11809.94|11809.94|11808.94|11808.94|11809.94|11809.94|11808.94|11808.94|0
1632745380000|2021-09-27 12:23:00|11808.58|11808.58|11808.37|11808.37|11808.58|11808.58|11808.37|11808.37|0
1632745410000|2021-09-27 12:23:30|11808.44|11808.44|11806.62|11806.62|11808.44|11808.44|11806.62|11806.62|0
1632745420000|2021-09-27 12:23:40|11806.45|11806.45|11806.45|11806.45|11806.45|11806.45|11806.45|11806.45|0
1632745440000|2021-09-27 12:24:00|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|0
1632745470000|2021-09-27 12:24:30|11806.64|11806.64|11806.86|11806.86|11806.86|11806.86|11806.64|11806.64|0
1632745490000|2021-09-27 12:24:50|11806.4|11806.4|11807.56|11807.56|11807.56|11807.56|11806.4|11806.4|0
1632745500000|2021-09-27 12:25:00|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|0
1632745510000|2021-09-27 12:25:10|11807.39|11807.39|11807.39|11807.39|11807.39|11807.39|11807.39|11807.39|0
1632745520000|2021-09-27 12:25:20|11806.96|11806.96|11806.96|11806.96|11806.96|11806.96|11806.96|11806.96|0
1632745540000|2021-09-27 12:25:40|11806.75|11806.75|11806.43|11806.43|11806.75|11806.75|11806.43|11806.43|0
1632745550000|2021-09-27 12:25:50|11806.64|11806.64|11806.94|11806.94|11806.94|11806.94|11806.64|11806.64|0
1632745560000|2021-09-27 12:26:00|11807.94|11807.94|11808.2|11808.2|11808.2|11808.2|11807.94|11807.94|0
1632745620000|2021-09-27 12:27:00|11807.19|11807.19|11807.19|11807.19|11807.19|11807.19|11807.19|11807.19|0
1632745650000|2021-09-27 12:27:30|11807.36|11807.36|11807.36|11807.36|11807.36|11807.36|11807.36|11807.36|0
1632745660000|2021-09-27 12:27:40|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|0
1632745670000|2021-09-27 12:27:50|11807.18|11807.18|11807.05|11807.05|11807.18|11807.18|11807.05|11807.05|0
1632745680000|2021-09-27 12:28:00|11807.4|11807.4|11807.23|11807.23|11807.57|11807.57|11807.23|11807.23|0
1632745710000|2021-09-27 12:28:30|11807.34|11807.34|11807.42|11807.42|11807.42|11807.42|11807.31|11807.31|0
1632745770000|2021-09-27 12:29:30|11807.63|11807.63|11807.6|11807.6|11807.63|11807.63|11807.6|11807.6|0
1632745780000|2021-09-27 12:29:40|11807.56|11807.56|11807.56|11807.56|11807.56|11807.56|11807.56|11807.56|0
1632745790000|2021-09-27 12:29:50|11807.52|11807.52|11807.6|11807.6|11807.6|11807.6|11807.52|11807.52|0
1632745800000|2021-09-27 12:30:00|11807.77|11807.77|11808.16|11808.16|11808.16|11808.16|11807.77|11807.77|0
1632745810000|2021-09-27 12:30:10|11808.01|11808.01|11808.52|11808.52|11808.52|11808.52|11808.01|11808.01|0
1632745830000|2021-09-27 12:30:30|11807.51|11807.51|11807.35|11807.35|11807.51|11807.51|11807.35|11807.35|0
1632745850000|2021-09-27 12:30:50|11807.76|11807.76|11808.17|11808.17|11808.17|11808.17|11807.76|11807.76|0
1632745860000|2021-09-27 12:31:00|11808.09|11808.09|11808.31|11808.31|11808.31|11808.31|11808.09|11808.09|0
1632745870000|2021-09-27 12:31:10|11808.07|11808.07|11807.56|11807.56|11808.07|11808.07|11807.56|11807.56|0
1632745880000|2021-09-27 12:31:20|11807.97|11807.97|11807.97|11807.97|11807.97|11807.97|11807.97|11807.97|0
1632745890000|2021-09-27 12:31:30|11808.97|11808.97|11808.97|11808.97|11808.97|11808.97|11808.97|11808.97|0
1632745900000|2021-09-27 12:31:40|11810.2|11810.2|11810.2|11810.2|11810.2|11810.2|11808.97|11808.97|0
1632745910000|2021-09-27 12:31:50|11811.2|11811.2|11813.66|11813.66|11813.66|11813.66|11811.2|11811.2|0
1632745930000|2021-09-27 12:32:10|11814.37|11814.37|11815.64|11815.64|11815.64|11815.64|11814.37|11814.37|0
1632745940000|2021-09-27 12:32:20|11815.8|11815.8|11814.57|11814.57|11815.8|11815.8|11814.57|11814.57|0
1632745950000|2021-09-27 12:32:30|11813.56|11813.56|11813.63|11813.63|11813.97|11813.97|11813.56|11813.56|0
1632745980000|2021-09-27 12:33:00|11814.04|11814.04|11814.04|11814.04|11814.04|11814.04|11814.04|11814.04|0
1632745990000|2021-09-27 12:33:10|11814.21|11814.21|11814.21|11814.21|11814.21|11814.21|11814.21|11814.21|0
1632746000000|2021-09-27 12:33:20|11814.43|11814.43|11814.64|11814.64|11814.64|11814.64|11814.43|11814.43|0
1632746030000|2021-09-27 12:33:50|11814.8|11814.8|11813.02|11813.02|11814.8|11814.8|11813.02|11813.02|0
1632746040000|2021-09-27 12:34:00|11812.87|11812.87|11812.87|11812.87|11812.87|11812.87|11812.87|11812.87|0
1632746060000|2021-09-27 12:34:20|11811.86|11811.86|11811.86|11811.86|11811.86|11811.86|11811.86|11811.86|0
1632746080000|2021-09-27 12:34:40|11811.79|11811.79|11811.79|11811.79|11811.79|11811.79|11811.79|11811.79|0
1632746090000|2021-09-27 12:34:50|11811.83|11811.83|11813.95|11813.95|11813.95|11813.95|11811.83|11811.83|0
1632746100000|2021-09-27 12:35:00|11814.11|11814.11|11814.11|11814.11|11814.11|11814.11|11814.11|11814.11|0
1632746130000|2021-09-27 12:35:30|11813.9|11813.9|11813.08|11813.08|11813.9|11813.9|11813.08|11813.08|0
1632746140000|2021-09-27 12:35:40|11812.81|11812.81|11812.1|11812.1|11812.81|11812.81|11812.1|11812.1|0
1632746150000|2021-09-27 12:35:50|11811.1|11811.1|11811.1|11811.1|11811.1|11811.1|11811.1|11811.1|0
1632746160000|2021-09-27 12:36:00|11811.02|11811.02|11810.92|11810.92|11811.02|11811.02|11810.61|11810.61|0
1632746170000|2021-09-27 12:36:10|11809.69|11809.69|11809.69|11809.69|11809.69|11809.69|11809.69|11809.69|0
1632746180000|2021-09-27 12:36:20|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|0
1632746200000|2021-09-27 12:36:40|11807.16|11807.16|11807.08|11807.08|11807.16|11807.16|11807.08|11807.08|0
1632746210000|2021-09-27 12:36:50|11806.91|11806.91|11810.38|11810.38|11810.6|11810.6|11806.91|11806.91|0
1632746250000|2021-09-27 12:37:30|11810.25|11810.25|11810.25|11810.25|11810.25|11810.25|11810.25|11810.25|0
1632746260000|2021-09-27 12:37:40|11811.26|11811.26|11811.26|11811.26|11811.26|11811.26|11811.26|11811.26|0
1632746270000|2021-09-27 12:37:50|11811.66|11811.66|11811.66|11811.66|11811.66|11811.66|11811.66|11811.66|0
1632746280000|2021-09-27 12:38:00|11812.07|11812.07|11814.02|11814.02|11814.02|11814.02|11812.07|11812.07|0
1632746290000|2021-09-27 12:38:10|11815.03|11815.03|11814.02|11814.02|11815.03|11815.03|11814.02|11814.02|0
1632746300000|2021-09-27 12:38:20|11814.38|11814.38|11814.38|11814.38|11814.38|11814.38|11814.38|11814.38|0
1632746350000|2021-09-27 12:39:10|11813.37|11813.37|11813.37|11813.37|11813.37|11813.37|11813.37|11813.37|0
1632746360000|2021-09-27 12:39:20|11812.97|11812.97|11809.19|11809.19|11812.97|11812.97|11809.19|11809.19|0
1632746370000|2021-09-27 12:39:30|11808.18|11808.18|11807.83|11807.83|11808.18|11808.18|11807.83|11807.83|0
1632746380000|2021-09-27 12:39:40|11807.61|11807.61|11806.61|11806.61|11807.61|11807.61|11806.61|11806.61|0
1632746390000|2021-09-27 12:39:50|11805.6|11805.6|11801.79|11801.79|11805.6|11805.6|11801.38|11801.38|0
1632746410000|2021-09-27 12:40:10|11801.9|11801.9|11801.9|11801.9|11801.9|11801.9|11801.9|11801.9|0
1632746420000|2021-09-27 12:40:20|11802.11|11802.11|11802|11802|11802.11|11802.11|11802|11802|0
1632746430000|2021-09-27 12:40:30|11802.22|11802.22|11802.22|11802.22|11802.22|11802.22|11802.22|11802.22|0
1632746450000|2021-09-27 12:40:50|11802.37|11802.37|11802.15|11802.15|11802.37|11802.37|11802.15|11802.15|0
1632746460000|2021-09-27 12:41:00|11802.35|11802.35|11802.54|11802.54|11802.54|11802.54|11802.35|11802.35|0
1632746470000|2021-09-27 12:41:10|11801.53|11801.53|11801.53|11801.53|11801.53|11801.53|11801.53|11801.53|0
1632746480000|2021-09-27 12:41:20|11802.54|11802.54|11803.54|11803.54|11803.54|11803.54|11802.54|11802.54|0
1632746490000|2021-09-27 12:41:30|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|0
1632746500000|2021-09-27 12:41:40|11805.08|11805.08|11804.07|11804.07|11805.08|11805.08|11804.07|11804.07|0
1632746510000|2021-09-27 12:41:50|11805.08|11805.08|11805.08|11805.08|11805.08|11805.08|11805.08|11805.08|0
1632746520000|2021-09-27 12:42:00|11805.35|11805.35|11805.57|11805.57|11806.58|11806.58|11805.35|11805.35|0
1632746540000|2021-09-27 12:42:20|11805.4|11805.4|11805.74|11805.74|11805.74|11805.74|11805.4|11805.4|0
1632746550000|2021-09-27 12:42:30|11805.67|11805.67|11806.67|11806.67|11806.67|11806.67|11805.67|11805.67|0
1632746560000|2021-09-27 12:42:40|11806.5|11806.5|11806.36|11806.36|11806.5|11806.5|11806.16|11806.16|0
1632746580000|2021-09-27 12:43:00|11807.59|11807.59|11807.62|11807.62|11807.62|11807.62|11807.59|11807.59|0
1632746590000|2021-09-27 12:43:10|11807.45|11807.45|11807.24|11807.24|11807.45|11807.45|11807.11|11807.11|0
1632746600000|2021-09-27 12:43:20|11807.21|11807.21|11807.13|11807.13|11807.21|11807.21|11807.13|11807.13|0
1632746610000|2021-09-27 12:43:30|11807.17|11807.17|11808.37|11808.37|11808.37|11808.37|11807.17|11807.17|0
1632746620000|2021-09-27 12:43:40|11808.58|11808.58|11808.58|11808.58|11808.58|11808.58|11808.58|11808.58|0
1632746630000|2021-09-27 12:43:50|11808.74|11808.74|11811.16|11811.16|11811.16|11811.16|11808.74|11808.74|0
1632746640000|2021-09-27 12:44:00|11810.99|11810.99|11810.99|11810.99|11810.99|11810.99|11810.99|11810.99|0
1632746650000|2021-09-27 12:44:10|11812.22|11812.22|11812.63|11812.63|11812.63|11812.63|11812.22|11812.22|0
1632746660000|2021-09-27 12:44:20|11812.8|11812.8|11812.8|11812.8|11812.8|11812.8|11812.8|11812.8|0
1632746670000|2021-09-27 12:44:30|11813.31|11813.31|11815.06|11815.06|11815.06|11815.06|11813.31|11813.31|0
1632746680000|2021-09-27 12:44:40|11814.99|11814.99|11817|11817|11817|11817|11814.99|11814.99|0
1632746690000|2021-09-27 12:44:50|11816.74|11816.74|11816.37|11816.37|11816.74|11816.74|11816.37|11816.37|0
1632746700000|2021-09-27 12:45:00|11818.38|11818.38|11818.14|11818.14|11818.38|11818.38|11818.14|11818.14|0
1632746740000|2021-09-27 12:45:40|11818.3|11818.3|11818.51|11818.51|11818.51|11818.51|11818.3|11818.3|0
1632746750000|2021-09-27 12:45:50|11818.48|11818.48|11818.48|11818.48|11818.48|11818.48|11818.48|11818.48|0
1632746790000|2021-09-27 12:46:30|11818.38|11818.38|11819.42|11819.42|11819.42|11819.42|11818.38|11818.38|0
1632746810000|2021-09-27 12:46:50|11819.34|11819.34|11819.34|11819.34|11819.34|11819.34|11819.34|11819.34|0
1632746820000|2021-09-27 12:47:00|11820.34|11820.34|11821.35|11821.35|11821.35|11821.35|11820.34|11820.34|0
1632746830000|2021-09-27 12:47:10|11821.42|11821.42|11821.42|11821.42|11821.42|11821.42|11821.42|11821.42|0
1632746840000|2021-09-27 12:47:20|11820.9|11820.9|11821.42|11821.42|11821.42|11821.42|11820.9|11820.9|0
1632746850000|2021-09-27 12:47:30|11821.6|11821.6|11821.6|11821.6|11821.6|11821.6|11821.6|11821.6|0
1632746860000|2021-09-27 12:47:40|11822.83|11822.83|11823.37|11823.37|11823.37|11823.37|11822.83|11822.83|0
1632746880000|2021-09-27 12:48:00|11824.37|11824.37|11825.38|11825.38|11825.38|11825.38|11824.37|11824.37|0
1632746890000|2021-09-27 12:48:10|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|0
1632746910000|2021-09-27 12:48:30|11825.36|11825.36|11825.05|11825.05|11825.4|11825.4|11825.05|11825.05|0
1632746930000|2021-09-27 12:48:50|11824.84|11824.84|11824.41|11824.41|11825.25|11825.25|11824.41|11824.41|0
1632746940000|2021-09-27 12:49:00|11824.07|11824.07|11820.5|11820.5|11824.99|11824.99|11820.5|11820.5|0
1632746950000|2021-09-27 12:49:10|11820.16|11820.16|11820.16|11820.16|11820.16|11820.16|11820.16|11820.16|0
1632746960000|2021-09-27 12:49:20|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|0
1632746970000|2021-09-27 12:49:30|11820.26|11820.26|11819.99|11819.99|11820.26|11820.26|11819.99|11819.99|0
1632746980000|2021-09-27 12:49:40|11820.06|11820.06|11820.21|11820.21|11820.28|11820.28|11820.06|11820.06|0
1632747000000|2021-09-27 12:50:00|11819.87|11819.87|11819.72|11819.72|11819.87|11819.87|11819.72|11819.72|0
1632747010000|2021-09-27 12:50:10|11819.55|11819.55|11820.07|11820.07|11820.07|11820.07|11819.55|11819.55|0
1632747020000|2021-09-27 12:50:20|11820.47|11820.47|11820.47|11820.47|11820.47|11820.47|11820.47|11820.47|0
1632747040000|2021-09-27 12:50:40|11821.18|11821.18|11821.62|11821.62|11821.62|11821.62|11821.18|11821.18|0
1632747060000|2021-09-27 12:51:00|11821.54|11821.54|11821.54|11821.54|11821.54|11821.54|11821.54|11821.54|0
1632747080000|2021-09-27 12:51:20|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|11822.55|0
1632747090000|2021-09-27 12:51:30|11823.36|11823.36|11823.36|11823.36|11823.36|11823.36|11823.36|11823.36|0
1632747100000|2021-09-27 12:51:40|11824.37|11824.37|11824.43|11824.43|11824.59|11824.59|11824.37|11824.37|0
1632747110000|2021-09-27 12:51:50|11824.02|11824.02|11825.25|11825.25|11825.25|11825.25|11824.02|11824.02|0
1632747120000|2021-09-27 12:52:00|11825.4|11825.4|11824.5|11824.5|11825.51|11825.51|11824.5|11824.5|0
1632747130000|2021-09-27 12:52:10|11824.69|11824.69|11824.23|11824.23|11824.69|11824.69|11824.23|11824.23|0
1632747150000|2021-09-27 12:52:30|11824.07|11824.07|11824.07|11824.07|11824.07|11824.07|11824.07|11824.07|0
1632747160000|2021-09-27 12:52:40|11825.3|11825.3|11824.27|11824.27|11825.3|11825.3|11824.07|11824.07|0
1632747170000|2021-09-27 12:52:50|11824.2|11824.2|11825.09|11825.09|11825.43|11825.43|11824.2|11824.2|0
1632747180000|2021-09-27 12:53:00|11823.68|11823.68|11823.66|11823.66|11823.68|11823.68|11823.32|11823.32|0
1632747190000|2021-09-27 12:53:10|11823.63|11823.63|11823.63|11823.63|11823.63|11823.63|11823.63|11823.63|0
1632747200000|2021-09-27 12:53:20|11824.04|11824.04|11824.04|11824.04|11824.04|11824.04|11824.04|11824.04|0
1632747210000|2021-09-27 12:53:30|11823.86|11823.86|11825.84|11825.84|11825.84|11825.84|11823.86|11823.86|0
1632747230000|2021-09-27 12:53:50|11828.86|11828.86|11828.86|11828.86|11828.86|11828.86|11828.86|11828.86|0
1632747240000|2021-09-27 12:54:00|11827.85|11827.85|11825.13|11825.13|11827.85|11827.85|11825.13|11825.13|0
1632747250000|2021-09-27 12:54:10|11825.24|11825.24|11820.77|11820.77|11825.24|11825.24|11820.77|11820.77|0
1632747280000|2021-09-27 12:54:40|11821.11|11821.11|11821.11|11821.11|11821.11|11821.11|11821.11|11821.11|0
1632747290000|2021-09-27 12:54:50|11820.9|11820.9|11821.07|11821.07|11821.07|11821.07|11820.9|11820.9|0
1632747300000|2021-09-27 12:55:00|11820.83|11820.83|11820.43|11820.43|11820.83|11820.83|11820.43|11820.43|0
1632747310000|2021-09-27 12:55:10|11819.43|11819.43|11817.42|11817.42|11819.43|11819.43|11817.42|11817.42|0
1632747320000|2021-09-27 12:55:20|11817.25|11817.25|11817.25|11817.25|11817.25|11817.25|11817.25|11817.25|0
1632747330000|2021-09-27 12:55:30|11817.03|11817.03|11818.26|11818.26|11818.26|11818.26|11817.03|11817.03|0
1632747350000|2021-09-27 12:55:50|11817.88|11817.88|11817.88|11817.88|11817.88|11817.88|11817.88|11817.88|0
1632747360000|2021-09-27 12:56:00|11816.88|11816.88|11816.88|11816.88|11816.88|11816.88|11816.88|11816.88|0
1632747390000|2021-09-27 12:56:30|11817.03|11817.03|11817.03|11817.03|11817.03|11817.03|11817.03|11817.03|0
1632747400000|2021-09-27 12:56:40|11818.26|11818.26|11818.26|11818.26|11818.26|11818.26|11818.26|11818.26|0
1632747410000|2021-09-27 12:56:50|11819.26|11819.26|11819.26|11819.26|11820.26|11820.26|11819.26|11819.26|0
1632747420000|2021-09-27 12:57:00|11819.67|11819.67|11818.44|11818.44|11819.67|11819.67|11818.44|11818.44|0
1632747430000|2021-09-27 12:57:10|11818.36|11818.36|11818.36|11818.36|11818.36|11818.36|11818.36|11818.36|0
1632747440000|2021-09-27 12:57:20|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|0
1632747450000|2021-09-27 12:57:30|11818.59|11818.59|11818.59|11818.59|11818.59|11818.59|11818.59|11818.59|0
1632747460000|2021-09-27 12:57:40|11817.58|11817.58|11817.14|11817.14|11817.58|11817.58|11816.96|11816.96|0
1632747470000|2021-09-27 12:57:50|11816.14|11816.14|11817.14|11817.14|11817.14|11817.14|11816.14|11816.14|0
1632747480000|2021-09-27 12:58:00|11816.97|11816.97|11817.68|11817.68|11817.98|11817.98|11816.97|11816.97|0
1632747500000|2021-09-27 12:58:20|11817.33|11817.33|11817.11|11817.11|11818.34|11818.34|11817.11|11817.11|0
1632747510000|2021-09-27 12:58:30|11818.34|11818.34|11818.34|11818.34|11818.34|11818.34|11818.34|11818.34|0
1632747520000|2021-09-27 12:58:40|11818.55|11818.55|11818.85|11818.85|11818.96|11818.96|11818.55|11818.55|0
1632747530000|2021-09-27 12:58:50|11818.77|11818.77|11818.46|11818.46|11818.77|11818.77|11818.46|11818.46|0
1632747560000|2021-09-27 12:59:20|11818.5|11818.5|11818.5|11818.5|11818.5|11818.5|11818.5|11818.5|0
1632747570000|2021-09-27 12:59:30|11818.39|11818.39|11814.66|11814.66|11818.39|11818.39|11814.66|11814.66|0
1632747580000|2021-09-27 12:59:40|11815.07|11815.07|11815.07|11815.07|11815.07|11815.07|11815.07|11815.07|0
1632747590000|2021-09-27 12:59:50|11814.07|11814.07|11812.84|11812.84|11814.07|11814.07|11812.84|11812.84|0
1632747600000|2021-09-27 13:00:00|11811.13|11811.13|11810.72|11810.72|11811.13|11811.13|11810.72|11810.72|0
1632747610000|2021-09-27 13:00:10|11811.06|11811.06|11811.23|11811.23|11811.23|11811.23|11811.06|11811.06|0
1632747620000|2021-09-27 13:00:20|11811.01|11811.01|11811.18|11811.18|11811.18|11811.18|11811.01|11811.01|0
1632747630000|2021-09-27 13:00:30|11810.94|11810.94|11811.95|11811.95|11811.95|11811.95|11810.94|11810.94|0
1632747640000|2021-09-27 13:00:40|11810.72|11810.72|11811.95|11811.95|11811.95|11811.95|11810.72|11810.72|0
1632747660000|2021-09-27 13:01:00|11812.95|11812.95|11812.74|11812.74|11812.95|11812.95|11812.74|11812.74|0
1632747690000|2021-09-27 13:01:30|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|0
1632747720000|2021-09-27 13:02:00|11812.09|11812.09|11812.09|11812.09|11812.09|11812.09|11812.09|11812.09|0
1632747730000|2021-09-27 13:02:10|11811.08|11811.08|11811.08|11811.08|11811.08|11811.08|11811.08|11811.08|0
1632747740000|2021-09-27 13:02:20|11810.08|11810.08|11811.08|11811.08|11811.08|11811.08|11810.08|11810.08|0
1632747750000|2021-09-27 13:02:30|11810.93|11810.93|11811.1|11811.1|11811.1|11811.1|11810.75|11810.75|0
1632747790000|2021-09-27 13:03:10|11810.99|11810.99|11810.63|11810.63|11810.99|11810.99|11810.63|11810.63|0
1632747830000|2021-09-27 13:03:50|11809.4|11809.4|11810.63|11810.63|11810.63|11810.63|11809.4|11809.4|0
1632747840000|2021-09-27 13:04:00|11810.85|11810.85|11809.99|11809.99|11811|11811|11809.99|11809.99|0
1632747870000|2021-09-27 13:04:30|11809.82|11809.82|11809.82|11809.82|11809.82|11809.82|11809.82|11809.82|0
1632747890000|2021-09-27 13:04:50|11809.31|11809.31|11809.31|11809.31|11809.31|11809.31|11809.31|11809.31|0
1632747900000|2021-09-27 13:05:00|11808.3|11808.3|11807.67|11807.67|11808.3|11808.3|11807.67|11807.67|0
1632747910000|2021-09-27 13:05:10|11807.84|11807.84|11809.4|11809.4|11809.4|11809.4|11807.84|11807.84|0
1632747930000|2021-09-27 13:05:30|11809.57|11809.57|11809.57|11809.57|11809.74|11809.74|11809.57|11809.57|0
1632747970000|2021-09-27 13:06:10|11809.92|11809.92|11809.75|11809.75|11809.92|11809.92|11809.75|11809.75|0
1632747980000|2021-09-27 13:06:20|11809.92|11809.92|11809.92|11809.92|11809.92|11809.92|11809.92|11809.92|0
1632748000000|2021-09-27 13:06:40|11809.57|11809.57|11808.56|11808.56|11809.57|11809.57|11808.56|11808.56|0
1632748010000|2021-09-27 13:06:50|11807.53|11807.53|11807.41|11807.41|11807.53|11807.53|11807.37|11807.37|0
1632748020000|2021-09-27 13:07:00|11807.17|11807.17|11805.13|11805.13|11807.17|11807.17|11805.13|11805.13|0
1632748030000|2021-09-27 13:07:10|11804.91|11804.91|11804.74|11804.74|11804.91|11804.91|11804.74|11804.74|0
1632748040000|2021-09-27 13:07:20|11804.89|11804.89|11806.12|11806.12|11806.12|11806.12|11804.89|11804.89|0
1632748060000|2021-09-27 13:07:40|11805.76|11805.76|11805.76|11805.76|11805.76|11805.76|11805.76|11805.76|0
1632748070000|2021-09-27 13:07:50|11805.55|11805.55|11805.55|11805.55|11805.55|11805.55|11805.55|11805.55|0
1632748080000|2021-09-27 13:08:00|11806.55|11806.55|11806.55|11806.55|11806.55|11806.55|11806.55|11806.55|0
1632748090000|2021-09-27 13:08:10|11806.34|11806.34|11806.34|11806.34|11806.34|11806.34|11806.34|11806.34|0
1632748100000|2021-09-27 13:08:20|11806.42|11806.42|11806.42|11806.42|11806.42|11806.42|11806.42|11806.42|0
1632748110000|2021-09-27 13:08:30|11807.42|11807.42|11807.6|11807.6|11807.6|11807.6|11807.42|11807.42|0
1632748130000|2021-09-27 13:08:50|11806.6|11806.6|11806.6|11806.6|11806.6|11806.6|11806.6|11806.6|0
1632748140000|2021-09-27 13:09:00|11806.84|11806.84|11806.58|11806.58|11806.84|11806.84|11806.58|11806.58|0
1632748170000|2021-09-27 13:09:30|11805.58|11805.58|11805.58|11805.58|11805.58|11805.58|11805.58|11805.58|0
1632748180000|2021-09-27 13:09:40|11806.8|11806.8|11806.4|11806.4|11806.8|11806.8|11806.4|11806.4|0
1632748190000|2021-09-27 13:09:50|11805.39|11805.39|11805.22|11805.22|11805.39|11805.39|11805.22|11805.22|0
1632748200000|2021-09-27 13:10:00|11803.99|11803.99|11804.14|11804.14|11804.14|11804.14|11803.99|11803.99|0
1632748220000|2021-09-27 13:10:20|11804.22|11804.22|11804.63|11804.63|11804.63|11804.63|11804.22|11804.22|0
1632748230000|2021-09-27 13:10:30|11805.04|11805.04|11805.04|11805.04|11805.04|11805.04|11805.04|11805.04|0
1632748250000|2021-09-27 13:10:50|11806.05|11806.05|11808.04|11808.04|11808.04|11808.04|11806.05|11806.05|0
1632748260000|2021-09-27 13:11:00|11808.39|11808.39|11808.39|11808.39|11808.39|11808.39|11808.39|11808.39|0
1632748280000|2021-09-27 13:11:20|11809.21|11809.21|11809.21|11809.21|11809.21|11809.21|11809.21|11809.21|0
1632748290000|2021-09-27 13:11:30|11809.04|11809.04|11809.04|11809.04|11809.04|11809.04|11809.04|11809.04|0
1632748300000|2021-09-27 13:11:40|11808.63|11808.63|11808.63|11808.63|11808.63|11808.63|11808.63|11808.63|0
1632748320000|2021-09-27 13:12:00|11808.85|11808.85|11809.85|11809.85|11809.85|11809.85|11808.85|11808.85|0
1632748380000|2021-09-27 13:13:00|11809.95|11809.95|11809.95|11809.95|11809.95|11809.95|11809.87|11809.87|0
1632748390000|2021-09-27 13:13:10|11809.6|11809.6|11809.6|11809.6|11809.6|11809.6|11809.6|11809.6|0
1632748400000|2021-09-27 13:13:20|11808.59|11808.59|11808.92|11808.92|11808.92|11808.92|11808.59|11808.59|0
1632748410000|2021-09-27 13:13:30|11807.92|11807.92|11807.92|11807.92|11807.92|11807.92|11807.92|11807.92|0
1632748420000|2021-09-27 13:13:40|11807.56|11807.56|11807.56|11807.56|11807.56|11807.56|11807.56|11807.56|0
1632748430000|2021-09-27 13:13:50|11806.56|11806.56|11806.56|11806.56|11806.56|11806.56|11806.56|11806.56|0
1632748440000|2021-09-27 13:14:00|11805.33|11805.33|11805.33|11805.33|11805.33|11805.33|11805.33|11805.33|0
1632748450000|2021-09-27 13:14:10|11805.74|11805.74|11806.15|11806.15|11806.15|11806.15|11805.74|11805.74|0
1632748460000|2021-09-27 13:14:20|11806.2|11806.2|11806.2|11806.2|11806.2|11806.2|11806.2|11806.2|0
1632748470000|2021-09-27 13:14:30|11805.98|11805.98|11805.98|11805.98|11805.98|11805.98|11805.98|11805.98|0
1632748480000|2021-09-27 13:14:40|11806.99|11806.99|11806.99|11806.99|11806.99|11806.99|11806.99|11806.99|0
1632748490000|2021-09-27 13:14:50|11806.78|11806.78|11806.64|11806.64|11806.78|11806.78|11806.64|11806.64|0
1632748500000|2021-09-27 13:15:00|11805.63|11805.63|11805.97|11805.97|11806.69|11806.69|11805.63|11805.63|0
1632748510000|2021-09-27 13:15:10|11806.32|11806.32|11806.56|11806.56|11806.56|11806.56|11806.32|11806.32|0
1632748520000|2021-09-27 13:15:20|11806.78|11806.78|11807.02|11807.02|11807.02|11807.02|11806.78|11806.78|0
1632748530000|2021-09-27 13:15:30|11807.24|11807.24|11807.44|11807.44|11807.45|11807.45|11807.1|11807.1|0
1632748540000|2021-09-27 13:15:40|11807.55|11807.55|11808.13|11808.13|11808.13|11808.13|11807.55|11807.55|0
1632748560000|2021-09-27 13:16:00|11809.13|11809.13|11809.13|11809.13|11809.13|11809.13|11809.13|11809.13|0
1632748570000|2021-09-27 13:16:10|11809.35|11809.35|11809.35|11809.35|11809.35|11809.35|11809.35|11809.35|0
1632748600000|2021-09-27 13:16:40|11808.34|11808.34|11807.11|11807.11|11808.34|11808.34|11807.11|11807.11|0
1632748610000|2021-09-27 13:16:50|11806.9|11806.9|11806.9|11806.9|11806.9|11806.9|11806.9|11806.9|0
1632748620000|2021-09-27 13:17:00|11806.73|11806.73|11806.73|11806.73|11806.73|11806.73|11806.73|11806.73|0
1632748630000|2021-09-27 13:17:10|11806.56|11806.56|11806.99|11806.99|11806.99|11806.99|11806.56|11806.56|0
1632748640000|2021-09-27 13:17:20|11807.16|11807.16|11806.99|11806.99|11807.16|11807.16|11806.99|11806.99|0
1632748650000|2021-09-27 13:17:30|11802.07|11802.07|11800.84|11800.84|11802.07|11802.07|11800.84|11800.84|0
1632748660000|2021-09-27 13:17:40|11799.61|11799.61|11798.38|11798.38|11799.61|11799.61|11798.38|11798.38|0
1632748670000|2021-09-27 13:17:50|11797.86|11797.86|11799.09|11799.09|11799.09|11799.09|11797.86|11797.86|0
1632748680000|2021-09-27 13:18:00|11796.64|11796.64|11796.64|11796.64|11796.64|11796.64|11796.64|11796.64|0
1632748710000|2021-09-27 13:18:30|11796.98|11796.98|11796.98|11796.98|11796.98|11796.98|11796.98|11796.98|0
1632748720000|2021-09-27 13:18:40|11797.15|11797.15|11797.55|11797.55|11797.55|11797.55|11797.15|11797.15|0
1632748740000|2021-09-27 13:19:00|11797.29|11797.29|11797.19|11797.19|11797.29|11797.29|11797.02|11797.02|0
1632748760000|2021-09-27 13:19:20|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|0
1632748770000|2021-09-27 13:19:30|11796.61|11796.61|11796.77|11796.77|11797.02|11797.02|11796.61|11796.61|0
1632748780000|2021-09-27 13:19:40|11797.59|11797.59|11797.42|11797.42|11797.59|11797.59|11797.42|11797.42|0
1632748790000|2021-09-27 13:19:50|11797.77|11797.77|11796.72|11796.72|11797.77|11797.77|11796.72|11796.72|0
1632748800000|2021-09-27 13:20:00|11796.67|11796.67|11797.81|11797.81|11797.81|11797.81|11796.67|11796.67|0
1632748810000|2021-09-27 13:20:10|11798.81|11798.81|11799.82|11799.82|11799.82|11799.82|11798.81|11798.81|0
1632748840000|2021-09-27 13:20:40|11799.99|11799.99|11799.77|11799.77|11799.99|11799.99|11799.77|11799.77|0
1632748850000|2021-09-27 13:20:50|11799.29|11799.29|11799.34|11799.34|11799.34|11799.34|11799.24|11799.24|0
1632748860000|2021-09-27 13:21:00|11800.57|11800.57|11800.57|11800.57|11800.57|11800.57|11800.57|11800.57|0
1632748870000|2021-09-27 13:21:10|11800.52|11800.52|11800.3|11800.3|11800.52|11800.52|11800.3|11800.3|0
1632748880000|2021-09-27 13:21:20|11800.13|11800.13|11800.13|11800.13|11800.13|11800.13|11800.13|11800.13|0
1632748900000|2021-09-27 13:21:40|11800.21|11800.21|11801.37|11801.37|11801.37|11801.37|11800.21|11800.21|0
1632748910000|2021-09-27 13:21:50|11801.78|11801.78|11801.78|11801.78|11801.78|11801.78|11801.78|11801.78|0
1632748920000|2021-09-27 13:22:00|11801.86|11801.86|11801.7|11801.7|11801.86|11801.86|11801.7|11801.7|0
1632748940000|2021-09-27 13:22:20|11801.29|11801.29|11800.88|11800.88|11801.29|11801.29|11800.88|11800.88|0
1632748950000|2021-09-27 13:22:30|11799.88|11799.88|11798.76|11798.76|11799.88|11799.88|11798.43|11798.43|0
1632748960000|2021-09-27 13:22:40|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|0
1632749030000|2021-09-27 13:23:50|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|0
1632749040000|2021-09-27 13:24:00|11796.91|11796.91|11796.69|11796.69|11796.91|11796.91|11796.69|11796.69|0
1632749050000|2021-09-27 13:24:10|11796.26|11796.26|11796.26|11796.26|11796.26|11796.26|11796.26|11796.26|0
1632749070000|2021-09-27 13:24:30|11795.97|11795.97|11795.97|11795.97|11795.97|11795.97|11795.97|11795.97|0
1632749090000|2021-09-27 13:24:50|11796.13|11796.13|11795.82|11795.82|11796.13|11796.13|11795.82|11795.82|0
1632749100000|2021-09-27 13:25:00|11795.75|11795.75|11796.97|11796.97|11796.97|11796.97|11795.75|11795.75|0
1632749110000|2021-09-27 13:25:10|11797.19|11797.19|11797.19|11797.19|11797.19|11797.19|11797.19|11797.19|0
1632749120000|2021-09-27 13:25:20|11797.3|11797.3|11797.3|11797.3|11797.3|11797.3|11797.3|11797.3|0
1632749130000|2021-09-27 13:25:30|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|0
1632749140000|2021-09-27 13:25:40|11798.09|11798.09|11798.09|11798.09|11798.09|11798.09|11798.09|11798.09|0
1632749150000|2021-09-27 13:25:50|11798.3|11798.3|11798.1|11798.1|11798.3|11798.3|11798.1|11798.1|0
1632749160000|2021-09-27 13:26:00|11798.33|11798.33|11798.33|11798.33|11798.33|11798.33|11798.33|11798.33|0
1632749180000|2021-09-27 13:26:20|11798.59|11798.59|11799.97|11799.97|11799.97|11799.97|11798.59|11798.59|0
1632749190000|2021-09-27 13:26:30|11800.05|11800.05|11800.23|11800.23|11800.23|11800.23|11800.05|11800.05|0
1632749200000|2021-09-27 13:26:40|11800.31|11800.31|11800.31|11800.31|11800.31|11800.31|11800.31|11800.31|0
1632749210000|2021-09-27 13:26:50|11800.16|11800.16|11799.81|11799.81|11800.16|11800.16|11799.65|11799.65|0
1632749220000|2021-09-27 13:27:00|11799.96|11799.96|11799.96|11799.96|11799.96|11799.96|11799.96|11799.96|0
1632749230000|2021-09-27 13:27:10|11800.12|11800.12|11800.28|11800.28|11800.28|11800.28|11800.12|11800.12|0
1632749260000|2021-09-27 13:27:40|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|0
1632749270000|2021-09-27 13:27:50|11800|11800|11800|11800|11800|11800|11800|11800|0
1632749300000|2021-09-27 13:28:20|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|0
1632749310000|2021-09-27 13:28:30|11801.59|11801.59|11801.59|11801.59|11802.59|11802.59|11801.59|11801.59|0
1632749340000|2021-09-27 13:29:00|11801.8|11801.8|11801.8|11801.8|11801.8|11801.8|11801.8|11801.8|0
1632749350000|2021-09-27 13:29:10|11801.39|11801.39|11801.39|11801.39|11801.39|11801.39|11801.39|11801.39|0
1632749380000|2021-09-27 13:29:40|11801.58|11801.58|11803.96|11803.96|11803.96|11803.96|11801.58|11801.58|0
1632749390000|2021-09-27 13:29:50|11804.97|11804.97|11804.54|11804.54|11805.76|11805.76|11804.54|11804.54|0
1632749400000|2021-09-27 13:30:00|11805.54|11805.54|11806.49|11806.49|11806.49|11806.49|11804.13|11804.13|0
1632749410000|2021-09-27 13:30:10|11807.21|11807.21|11805.88|11805.88|11807.21|11807.21|11805.88|11805.88|0
1632749420000|2021-09-27 13:30:20|11806.29|11806.29|11810.55|11810.55|11810.55|11810.55|11806.29|11806.29|0
1632749430000|2021-09-27 13:30:30|11810.47|11810.47|11810.24|11810.24|11810.47|11810.47|11810.24|11810.24|0
1632749440000|2021-09-27 13:30:40|11809.23|11809.23|11809.91|11809.91|11809.91|11809.91|11808.91|11808.91|0
1632749450000|2021-09-27 13:30:50|11809.7|11809.7|11809.46|11809.46|11809.7|11809.7|11809.46|11809.46|0
1632749460000|2021-09-27 13:31:00|11809.54|11809.54|11809.23|11809.23|11810.24|11810.24|11809.23|11809.23|0
1632749470000|2021-09-27 13:31:10|11809.4|11809.4|11808.17|11808.17|11809.4|11809.4|11808.17|11808.17|0
1632749480000|2021-09-27 13:31:20|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|0
1632749490000|2021-09-27 13:31:30|11808.27|11808.27|11808.27|11808.27|11808.27|11808.27|11808.27|11808.27|0
1632749510000|2021-09-27 13:31:50|11808.49|11808.49|11809.89|11809.89|11809.89|11809.89|11808.49|11808.49|0
1632749520000|2021-09-27 13:32:00|11810.3|11810.3|11815.01|11815.01|11815.01|11815.01|11810.3|11810.3|0
1632749530000|2021-09-27 13:32:10|11815.23|11815.23|11814.58|11814.58|11815.85|11815.85|11814.58|11814.58|0
1632749540000|2021-09-27 13:32:20|11813.76|11813.76|11811.13|11811.13|11813.76|11813.76|11811.13|11811.13|0
1632749550000|2021-09-27 13:32:30|11810.99|11810.99|11811.06|11811.06|11811.06|11811.06|11810.99|11810.99|0
1632749560000|2021-09-27 13:32:40|11810.96|11810.96|11810.88|11810.88|11810.96|11810.96|11810.88|11810.88|0
1632749580000|2021-09-27 13:33:00|11810.64|11810.64|11810.64|11810.64|11810.64|11810.64|11810.64|11810.64|0
1632749590000|2021-09-27 13:33:10|11810.37|11810.37|11806.59|11806.59|11810.37|11810.37|11806.59|11806.59|0
1632749600000|2021-09-27 13:33:20|11806.42|11806.42|11805.73|11805.73|11806.42|11806.42|11805.73|11805.73|0
1632749610000|2021-09-27 13:33:30|11805.65|11805.65|11804.71|11804.71|11805.65|11805.65|11804.01|11804.01|0
1632749620000|2021-09-27 13:33:40|11804.88|11804.88|11805.28|11805.28|11805.28|11805.28|11804.71|11804.71|0
1632749630000|2021-09-27 13:33:50|11804.28|11804.28|11804.28|11804.28|11804.28|11804.28|11804.28|11804.28|0
1632749640000|2021-09-27 13:34:00|11803.27|11803.27|11801.75|11801.75|11803.27|11803.27|11801.75|11801.75|0
1632749650000|2021-09-27 13:34:10|11800.74|11800.74|11800.52|11800.52|11800.74|11800.74|11800.52|11800.52|0
1632749660000|2021-09-27 13:34:20|11799.52|11799.52|11800.07|11800.07|11800.07|11800.07|11799.06|11799.06|0
1632749670000|2021-09-27 13:34:30|11798.84|11798.84|11797.74|11797.74|11798.84|11798.84|11797.1|11797.1|0
1632749680000|2021-09-27 13:34:40|11798.97|11798.97|11799.94|11799.94|11799.94|11799.94|11798.71|11798.71|0
1632749690000|2021-09-27 13:34:50|11800.35|11800.35|11800.35|11800.35|11800.35|11800.35|11800.35|11800.35|0
1632749700000|2021-09-27 13:35:00|11800.5|11800.5|11804.09|11804.09|11804.09|11804.09|11800.5|11800.5|0
1632749710000|2021-09-27 13:35:10|11802.86|11802.86|11803.65|11803.65|11804.09|11804.09|11802.86|11802.86|0
1632749720000|2021-09-27 13:35:20|11803.41|11803.41|11807.18|11807.18|11807.18|11807.18|11803.38|11803.38|0
1632749730000|2021-09-27 13:35:30|11807.35|11807.35|11807.35|11807.35|11807.35|11807.35|11807.35|11807.35|0
1632749740000|2021-09-27 13:35:40|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|0
1632749750000|2021-09-27 13:35:50|11806.53|11806.53|11803.94|11803.94|11806.53|11806.53|11803.94|11803.94|0
1632749760000|2021-09-27 13:36:00|11802.53|11802.53|11800.11|11800.11|11802.53|11802.53|11800.11|11800.11|0
1632749770000|2021-09-27 13:36:10|11799.84|11799.84|11801.73|11801.73|11801.73|11801.73|11799.84|11799.84|0
1632749780000|2021-09-27 13:36:20|11800.5|11800.5|11801.51|11801.51|11801.51|11801.51|11800.5|11800.5|0
1632749790000|2021-09-27 13:36:30|11802.74|11802.74|11801.63|11801.63|11802.77|11802.77|11801.59|11801.59|0
1632749800000|2021-09-27 13:36:40|11801.44|11801.44|11801.65|11801.65|11801.65|11801.65|11801.23|11801.23|0
1632749810000|2021-09-27 13:36:50|11801.87|11801.87|11800.84|11800.84|11802.07|11802.07|11800.84|11800.84|0
1632749820000|2021-09-27 13:37:00|11800.63|11800.63|11800.27|11800.27|11800.63|11800.63|11800.27|11800.27|0
1632749830000|2021-09-27 13:37:10|11800.08|11800.08|11797.44|11797.44|11800.08|11800.08|11797.44|11797.44|0
1632749840000|2021-09-27 13:37:20|11797.63|11797.63|11796.4|11796.4|11797.63|11797.63|11796.4|11796.4|0
1632749860000|2021-09-27 13:37:40|11796.56|11796.56|11798.07|11798.07|11798.07|11798.07|11796.48|11796.48|0
1632749870000|2021-09-27 13:37:50|11798.3|11798.3|11798.16|11798.16|11798.38|11798.38|11798.16|11798.16|0
1632749880000|2021-09-27 13:38:00|11798.2|11798.2|11798.78|11798.78|11798.78|11798.78|11798.2|11798.2|0
1632749890000|2021-09-27 13:38:10|11796.55|11796.55|11796.47|11796.47|11796.55|11796.55|11796.47|11796.47|0
1632749900000|2021-09-27 13:38:20|11795.85|11795.85|11794.86|11794.86|11795.85|11795.85|11794.86|11794.86|0
1632749910000|2021-09-27 13:38:30|11793.85|11793.85|11793.17|11793.17|11793.85|11793.85|11793.03|11793.03|0
1632749920000|2021-09-27 13:38:40|11794.18|11794.18|11794.53|11794.53|11794.53|11794.53|11794.18|11794.18|0
1632749930000|2021-09-27 13:38:50|11795.76|11795.76|11795.91|11795.91|11795.93|11795.93|11795.7|11795.7|0
1632749940000|2021-09-27 13:39:00|11796.12|11796.12|11793.81|11793.81|11796.12|11796.12|11793.81|11793.81|0
1632749950000|2021-09-27 13:39:10|11793.1|11793.1|11791.51|11791.51|11793.1|11793.1|11791.51|11791.51|0
1632749970000|2021-09-27 13:39:30|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|0
1632749980000|2021-09-27 13:39:40|11793.75|11793.75|11794.1|11794.1|11794.1|11794.1|11793.75|11793.75|0
1632749990000|2021-09-27 13:39:50|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|11795.1|0
1632750000000|2021-09-27 13:40:00|11795.34|11795.34|11795.27|11795.27|11796.05|11796.05|11794.42|11794.42|0
1632750010000|2021-09-27 13:40:10|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|0
1632750030000|2021-09-27 13:40:30|11795.27|11795.27|11795.19|11795.19|11795.27|11795.27|11795.19|11795.19|0
1632750040000|2021-09-27 13:40:40|11795.11|11795.11|11794.96|11794.96|11795.11|11795.11|11794.96|11794.96|0
1632750050000|2021-09-27 13:40:50|11794.79|11794.79|11794.79|11794.79|11794.79|11794.79|11794.79|11794.79|0
1632750060000|2021-09-27 13:41:00|11794.62|11794.62|11794.95|11794.95|11794.95|11794.95|11794.62|11794.62|0
1632750070000|2021-09-27 13:41:10|11795.19|11795.19|11793.37|11793.37|11795.19|11795.19|11793.37|11793.37|0
1632750080000|2021-09-27 13:41:20|11793.2|11793.2|11793.2|11793.2|11793.2|11793.2|11793.2|11793.2|0
1632750100000|2021-09-27 13:41:40|11792.19|11792.19|11786.77|11786.77|11792.19|11792.19|11786.77|11786.77|0
1632750110000|2021-09-27 13:41:50|11786.53|11786.53|11786.31|11786.31|11786.53|11786.53|11786.31|11786.31|0
1632750120000|2021-09-27 13:42:00|11787.31|11787.31|11786.85|11786.85|11787.67|11787.67|11786.44|11786.44|0
1632750130000|2021-09-27 13:42:10|11785.62|11785.62|11785.54|11785.54|11785.62|11785.62|11785.54|11785.54|0
1632750140000|2021-09-27 13:42:20|11785.38|11785.38|11786.2|11786.2|11786.2|11786.2|11785.38|11785.38|0
1632750150000|2021-09-27 13:42:30|11785.96|11785.96|11785.96|11785.96|11785.96|11785.96|11785.96|11785.96|0
1632750160000|2021-09-27 13:42:40|11787.19|11787.19|11789.17|11789.17|11789.17|11789.17|11787.19|11787.19|0
1632750170000|2021-09-27 13:42:50|11789.58|11789.58|11790.63|11790.63|11790.63|11790.63|11789.58|11789.58|0
1632750180000|2021-09-27 13:43:00|11791.63|11791.63|11791.63|11791.63|11791.63|11791.63|11791.63|11791.63|0
1632750190000|2021-09-27 13:43:10|11792.86|11792.86|11793.49|11793.49|11793.49|11793.49|11792.86|11792.86|0
1632750200000|2021-09-27 13:43:20|11794.49|11794.49|11795.36|11795.36|11795.36|11795.36|11794.49|11794.49|0
1632750210000|2021-09-27 13:43:30|11795.52|11795.52|11795.68|11795.68|11795.68|11795.68|11795.52|11795.52|0
1632750220000|2021-09-27 13:43:40|11796.09|11796.09|11796.09|11796.09|11796.09|11796.09|11796.09|11796.09|0
1632750230000|2021-09-27 13:43:50|11796.22|11796.22|11797.5|11797.5|11797.67|11797.67|11796.22|11796.22|0
1632750240000|2021-09-27 13:44:00|11798.73|11798.73|11800.14|11800.14|11800.14|11800.14|11798.73|11798.73|0
1632750250000|2021-09-27 13:44:10|11800.55|11800.55|11802.69|11802.69|11802.69|11802.69|11800.55|11800.55|0
1632750260000|2021-09-27 13:44:20|11802.85|11802.85|11802.85|11802.85|11802.85|11802.85|11802.85|11802.85|0
1632750280000|2021-09-27 13:44:40|11803.2|11803.2|11803.2|11803.2|11803.2|11803.2|11803.2|11803.2|0
1632750290000|2021-09-27 13:44:50|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|0
1632750300000|2021-09-27 13:45:00|11802.31|11802.31|11800.87|11800.87|11802.31|11802.31|11800.87|11800.87|0
1632750310000|2021-09-27 13:45:10|11800.16|11800.16|11799.16|11799.16|11800.16|11800.16|11799.16|11799.16|0
1632750320000|2021-09-27 13:45:20|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|0
1632750330000|2021-09-27 13:45:30|11800.65|11800.65|11800.65|11800.65|11800.65|11800.65|11800.65|11800.65|0
1632750350000|2021-09-27 13:45:50|11800.5|11800.5|11800.09|11800.09|11800.5|11800.5|11800.09|11800.09|0
1632750360000|2021-09-27 13:46:00|11800.3|11800.3|11801.28|11801.28|11801.28|11801.28|11800.3|11800.3|0
1632750370000|2021-09-27 13:46:10|11800.88|11800.88|11803.58|11803.58|11803.58|11803.58|11800.88|11800.88|0
1632750380000|2021-09-27 13:46:20|11803.92|11803.92|11804.84|11804.84|11805.08|11805.08|11803.92|11803.92|0
1632750390000|2021-09-27 13:46:30|11805.25|11805.25|11805.91|11805.91|11805.91|11805.91|11805.25|11805.25|0
1632750400000|2021-09-27 13:46:40|11806.18|11806.18|11809.19|11809.19|11809.19|11809.19|11806.18|11806.18|0
1632750410000|2021-09-27 13:46:50|11808.83|11808.83|11809.38|11809.38|11809.54|11809.54|11808.83|11808.83|0
1632750420000|2021-09-27 13:47:00|11808.37|11808.37|11807.37|11807.37|11808.37|11808.37|11807.37|11807.37|0
1632750430000|2021-09-27 13:47:10|11807.15|11807.15|11807.01|11807.01|11807.15|11807.15|11806.93|11806.93|0
1632750440000|2021-09-27 13:47:20|11808.24|11808.24|11807.94|11807.94|11808.24|11808.24|11807.53|11807.53|0
1632750450000|2021-09-27 13:47:30|11808.18|11808.18|11808.33|11808.33|11808.33|11808.33|11808.18|11808.18|0
1632750460000|2021-09-27 13:47:40|11808.85|11808.85|11809.15|11809.15|11809.15|11809.15|11808.85|11808.85|0
1632750470000|2021-09-27 13:47:50|11808.15|11808.15|11808.15|11808.15|11808.15|11808.15|11808.15|11808.15|0
1632750480000|2021-09-27 13:48:00|11808.5|11808.5|11808.86|11808.86|11808.86|11808.86|11808.5|11808.5|0
1632750490000|2021-09-27 13:48:10|11810.87|11810.87|11811.21|11811.21|11811.21|11811.21|11810.87|11810.87|0
1632750500000|2021-09-27 13:48:20|11812.44|11812.44|11812.96|11812.96|11812.96|11812.96|11812.44|11812.44|0
1632750510000|2021-09-27 13:48:30|11813.11|11813.11|11813.11|11813.11|11813.11|11813.11|11813.11|11813.11|0
1632750520000|2021-09-27 13:48:40|11813.19|11813.19|11813.19|11813.19|11813.19|11813.19|11813.19|11813.19|0
1632750530000|2021-09-27 13:48:50|11813.6|11813.6|11814.33|11814.33|11814.33|11814.33|11813.6|11813.6|0
1632750540000|2021-09-27 13:49:00|11813.9|11813.9|11815.06|11815.06|11815.06|11815.06|11813.9|11813.9|0
1632750550000|2021-09-27 13:49:10|11815.47|11815.47|11815.47|11815.47|11815.47|11815.47|11815.47|11815.47|0
1632750560000|2021-09-27 13:49:20|11815.88|11815.88|11817.19|11817.19|11817.19|11817.19|11815.88|11815.88|0
1632750570000|2021-09-27 13:49:30|11817.15|11817.15|11817.47|11817.47|11817.47|11817.47|11817.15|11817.15|0
1632750580000|2021-09-27 13:49:40|11817.65|11817.65|11816.42|11816.42|11817.65|11817.65|11816.42|11816.42|0
1632750590000|2021-09-27 13:49:50|11816.64|11816.64|11816.64|11816.64|11816.64|11816.64|11816.64|11816.64|0
1632750600000|2021-09-27 13:50:00|11815.63|11815.63|11817.39|11817.39|11819.4|11819.4|11815.63|11815.63|0
1632750620000|2021-09-27 13:50:20|11817.17|11817.17|11817.42|11817.42|11817.42|11817.42|11817.17|11817.17|0
1632750630000|2021-09-27 13:50:30|11817.5|11817.5|11817.5|11817.5|11817.5|11817.5|11817.5|11817.5|0
1632750650000|2021-09-27 13:50:50|11817.58|11817.58|11817.69|11817.69|11817.69|11817.69|11817.58|11817.58|0
1632750660000|2021-09-27 13:51:00|11817.34|11817.34|11817.68|11817.68|11817.68|11817.68|11817.34|11817.34|0
1632750670000|2021-09-27 13:51:10|11817.23|11817.23|11817.23|11817.23|11817.23|11817.23|11817.23|11817.23|0
1632750680000|2021-09-27 13:51:20|11816.22|11816.22|11815.22|11815.22|11816.22|11816.22|11815.22|11815.22|0
1632750690000|2021-09-27 13:51:30|11815.06|11815.06|11814.06|11814.06|11815.29|11815.29|11814.06|11814.06|0
1632750700000|2021-09-27 13:51:40|11813.88|11813.88|11813.88|11813.88|11813.88|11813.88|11813.88|11813.88|0
1632750710000|2021-09-27 13:51:50|11813.67|11813.67|11807.09|11807.09|11813.67|11813.67|11807.09|11807.09|0
1632750720000|2021-09-27 13:52:00|11806.83|11806.83|11804.85|11804.85|11806.83|11806.83|11804.85|11804.85|0
1632750730000|2021-09-27 13:52:10|11804.78|11804.78|11804.53|11804.53|11804.78|11804.78|11804.53|11804.53|0
1632750750000|2021-09-27 13:52:30|11804.76|11804.76|11804.84|11804.84|11804.92|11804.92|11804.76|11804.76|0
1632750770000|2021-09-27 13:52:50|11804.73|11804.73|11804.56|11804.56|11804.73|11804.73|11804.56|11804.56|0
1632750780000|2021-09-27 13:53:00|11804.67|11804.67|11805.07|11805.07|11805.07|11805.07|11804.67|11804.67|0
1632750790000|2021-09-27 13:53:10|11806.43|11806.43|11806.43|11806.43|11806.43|11806.43|11806.43|11806.43|0
1632750810000|2021-09-27 13:53:30|11806.64|11806.64|11806.64|11806.64|11806.64|11806.64|11806.64|11806.64|0
1632750820000|2021-09-27 13:53:40|11806.8|11806.8|11806.72|11806.72|11806.8|11806.8|11806.72|11806.72|0
1632750830000|2021-09-27 13:53:50|11806.37|11806.37|11804.14|11804.14|11806.37|11806.37|11804.14|11804.14|0
1632750840000|2021-09-27 13:54:00|11805.14|11805.14|11805.14|11805.14|11805.14|11805.14|11805.14|11805.14|0
1632750860000|2021-09-27 13:54:20|11804.92|11804.92|11804.71|11804.71|11804.92|11804.92|11804.71|11804.71|0
1632750870000|2021-09-27 13:54:30|11804.94|11804.94|11806.35|11806.35|11806.35|11806.35|11804.94|11804.94|0
1632750880000|2021-09-27 13:54:40|11806.43|11806.43|11806.7|11806.7|11806.7|11806.7|11806.43|11806.43|0
1632750890000|2021-09-27 13:54:50|11807.05|11807.05|11807.46|11807.46|11807.46|11807.46|11807.05|11807.05|0
1632750900000|2021-09-27 13:55:00|11807.62|11807.62|11808.87|11808.87|11808.87|11808.87|11807.62|11807.62|0
1632750910000|2021-09-27 13:55:10|11808.06|11808.06|11807.97|11807.97|11808.06|11808.06|11807.79|11807.79|0
1632750920000|2021-09-27 13:55:20|11806.74|11806.74|11806.23|11806.23|11806.74|11806.74|11806.23|11806.23|0
1632750930000|2021-09-27 13:55:30|11806.06|11806.06|11806.21|11806.21|11806.21|11806.21|11806.06|11806.06|0
1632750940000|2021-09-27 13:55:40|11806.43|11806.43|11810.12|11810.12|11810.12|11810.12|11806.43|11806.43|0
1632750950000|2021-09-27 13:55:50|11809.86|11809.86|11810.14|11810.14|11810.14|11810.14|11809.79|11809.79|0
1632750960000|2021-09-27 13:56:00|11810.07|11810.07|11812.74|11812.74|11812.74|11812.74|11810.07|11810.07|0
1632750970000|2021-09-27 13:56:10|11811.52|11811.52|11812.72|11812.72|11813.15|11813.15|11811.52|11811.52|0
1632750980000|2021-09-27 13:56:20|11811.49|11811.49|11813.12|11813.12|11813.12|11813.12|11811.49|11811.49|0
1632750990000|2021-09-27 13:56:30|11814.13|11814.13|11814.13|11814.13|11814.13|11814.13|11814.13|11814.13|0
1632751000000|2021-09-27 13:56:40|11813.98|11813.98|11815.02|11815.02|11815.02|11815.02|11813.98|11813.98|0
1632751010000|2021-09-27 13:56:50|11814.8|11814.8|11816.03|11816.03|11816.03|11816.03|11814.8|11814.8|0
1632751020000|2021-09-27 13:57:00|11816.56|11816.56|11816.93|11816.93|11816.93|11816.93|11816.56|11816.56|0
1632751030000|2021-09-27 13:57:10|11817.09|11817.09|11819.61|11819.61|11819.61|11819.61|11817.09|11817.09|0
1632751050000|2021-09-27 13:57:30|11819.83|11819.83|11819.83|11819.83|11819.83|11819.83|11819.83|11819.83|0
1632751060000|2021-09-27 13:57:40|11821.06|11821.06|11821.06|11821.06|11821.06|11821.06|11819.83|11819.83|0
1632751070000|2021-09-27 13:57:50|11821.13|11821.13|11821.13|11821.13|11821.13|11821.13|11821.13|11821.13|0
1632751080000|2021-09-27 13:58:00|11819.78|11819.78|11821.36|11821.36|11821.68|11821.68|11819.78|11819.78|0
1632751090000|2021-09-27 13:58:10|11821.77|11821.77|11821.36|11821.36|11821.77|11821.77|11821.36|11821.36|0
1632751100000|2021-09-27 13:58:20|11821.22|11821.22|11821.22|11821.22|11821.22|11821.22|11821.22|11821.22|0
1632751110000|2021-09-27 13:58:30|11821.46|11821.46|11821.38|11821.38|11821.46|11821.46|11821.05|11821.05|0
1632751130000|2021-09-27 13:58:50|11821.6|11821.6|11825.84|11825.84|11825.84|11825.84|11821.6|11821.6|0
1632751140000|2021-09-27 13:59:00|11824.83|11824.83|11824.83|11824.83|11824.83|11824.83|11824.83|11824.83|0
1632751150000|2021-09-27 13:59:10|11824.99|11824.99|11825.31|11825.31|11825.31|11825.31|11824.99|11824.99|0
1632751160000|2021-09-27 13:59:20|11825.44|11825.44|11825.54|11825.54|11826.25|11826.25|11825.44|11825.44|0
1632751180000|2021-09-27 13:59:40|11825.57|11825.57|11825.57|11825.57|11825.57|11825.57|11825.57|11825.57|0
1632751190000|2021-09-27 13:59:50|11824.16|11824.16|11823.37|11823.37|11824.33|11824.33|11823.1|11823.1|0
1632751200000|2021-09-27 14:00:00|11824.37|11824.37|11823.62|11823.62|11824.48|11824.48|11823.62|11823.62|0
1632751220000|2021-09-27 14:00:20|11822.61|11822.61|11822.4|11822.4|11822.61|11822.61|11822.4|11822.4|0
1632751230000|2021-09-27 14:00:30|11822.29|11822.29|11822.29|11822.29|11822.29|11822.29|11822.29|11822.29|0
1632751240000|2021-09-27 14:00:40|11821.28|11821.28|11821.28|11821.28|11821.28|11821.28|11821.28|11821.28|0
1632751250000|2021-09-27 14:00:50|11821.69|11821.69|11821.69|11821.69|11821.69|11821.69|11821.69|11821.69|0
1632751260000|2021-09-27 14:01:00|11821.77|11821.77|11821.77|11821.77|11822.18|11822.18|11821.77|11821.77|0
1632751280000|2021-09-27 14:01:20|11820.76|11820.76|11820.76|11820.76|11820.76|11820.76|11820.76|11820.76|0
1632751290000|2021-09-27 14:01:30|11819.76|11819.76|11817.77|11817.77|11819.76|11819.76|11817.77|11817.77|0
1632751300000|2021-09-27 14:01:40|11816.05|11816.05|11815.05|11815.05|11816.05|11816.05|11815.05|11815.05|0
1632751310000|2021-09-27 14:01:50|11814.97|11814.97|11815.05|11815.05|11815.05|11815.05|11814.89|11814.89|0
1632751320000|2021-09-27 14:02:00|11815.21|11815.21|11818.64|11818.64|11818.64|11818.64|11815.21|11815.21|0
1632751330000|2021-09-27 14:02:10|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|0
1632751340000|2021-09-27 14:02:20|11820.22|11820.22|11821.45|11821.45|11821.45|11821.45|11820.22|11820.22|0
1632751350000|2021-09-27 14:02:30|11821.66|11821.66|11822.72|11822.72|11822.72|11822.72|11821.49|11821.49|0
1632751370000|2021-09-27 14:02:50|11821.72|11821.72|11820.3|11820.3|11821.72|11821.72|11820.3|11820.3|0
1632751380000|2021-09-27 14:03:00|11819.3|11819.3|11818.95|11818.95|11819.3|11819.3|11818.95|11818.95|0
1632751400000|2021-09-27 14:03:20|11819.12|11819.12|11819.29|11819.29|11819.29|11819.29|11819.12|11819.12|0
1632751440000|2021-09-27 14:04:00|11819.13|11819.13|11816.06|11816.06|11819.13|11819.13|11816.06|11816.06|0
1632751450000|2021-09-27 14:04:10|11815.89|11815.89|11816.02|11816.02|11816.53|11816.53|11815.72|11815.72|0
1632751470000|2021-09-27 14:04:30|11816.1|11816.1|11815.2|11815.2|11816.1|11816.1|11814.87|11814.87|0
1632751480000|2021-09-27 14:04:40|11814.38|11814.38|11814.38|11814.38|11814.38|11814.38|11814.38|11814.38|0
1632751490000|2021-09-27 14:04:50|11814.21|11814.21|11812.13|11812.13|11814.21|11814.21|11812.13|11812.13|0
1632751500000|2021-09-27 14:05:00|11811.61|11811.61|11811.08|11811.08|11811.61|11811.61|11811.08|11811.08|0
1632751510000|2021-09-27 14:05:10|11809.44|11809.44|11805.15|11805.15|11809.44|11809.44|11805.15|11805.15|0
1632751520000|2021-09-27 14:05:20|11805.55|11805.55|11805.75|11805.75|11805.96|11805.96|11804.55|11804.55|0
1632751540000|2021-09-27 14:05:40|11805.48|11805.48|11805.48|11805.48|11805.48|11805.48|11805.48|11805.48|0
1632751550000|2021-09-27 14:05:50|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|0
1632751560000|2021-09-27 14:06:00|11805.43|11805.43|11802.84|11802.84|11805.43|11805.43|11802.84|11802.84|0
1632751570000|2021-09-27 14:06:10|11801.83|11801.83|11801.64|11801.64|11802.05|11802.05|11801.64|11801.64|0
1632751580000|2021-09-27 14:06:20|11802.87|11802.87|11801.2|11801.2|11802.87|11802.87|11801.2|11801.2|0
1632751590000|2021-09-27 14:06:30|11800.2|11800.2|11799.38|11799.38|11800.2|11800.2|11797.74|11797.74|0
1632751600000|2021-09-27 14:06:40|11799.79|11799.79|11799.38|11799.38|11799.79|11799.79|11799.38|11799.38|0
1632751610000|2021-09-27 14:06:50|11798.38|11798.38|11799.48|11799.48|11799.48|11799.48|11798.38|11798.38|0
1632751620000|2021-09-27 14:07:00|11799.64|11799.64|11799.72|11799.72|11799.72|11799.72|11798.71|11798.71|0
1632751630000|2021-09-27 14:07:10|11800.54|11800.54|11801.54|11801.54|11801.54|11801.54|11800.54|11800.54|0
1632751640000|2021-09-27 14:07:20|11801.76|11801.76|11801.92|11801.92|11801.92|11801.92|11801.76|11801.76|0
1632751650000|2021-09-27 14:07:30|11801.51|11801.51|11801.51|11801.51|11801.51|11801.51|11801.51|11801.51|0
1632751660000|2021-09-27 14:07:40|11801.29|11801.29|11801.29|11801.29|11801.29|11801.29|11801.29|11801.29|0
1632751670000|2021-09-27 14:07:50|11801.45|11801.45|11801.45|11801.45|11801.45|11801.45|11801.45|11801.45|0
1632751700000|2021-09-27 14:08:20|11800.45|11800.45|11801.26|11801.26|11801.67|11801.67|11800.45|11800.45|0
1632751720000|2021-09-27 14:08:40|11802.27|11802.27|11802.27|11802.27|11802.27|11802.27|11802.27|11802.27|0
1632751730000|2021-09-27 14:08:50|11802.48|11802.48|11802.48|11802.48|11802.48|11802.48|11802.48|11802.48|0
1632751740000|2021-09-27 14:09:00|11803.49|11803.49|11803.49|11803.49|11803.49|11803.49|11803.49|11803.49|0
1632751750000|2021-09-27 14:09:10|11804.49|11804.49|11804.49|11804.49|11806.5|11806.5|11804.49|11804.49|0
1632751760000|2021-09-27 14:09:20|11804.9|11804.9|11805.31|11805.31|11805.31|11805.31|11804.9|11804.9|0
1632751780000|2021-09-27 14:09:40|11805.46|11805.46|11805.46|11805.46|11805.46|11805.46|11805.46|11805.46|0
1632751790000|2021-09-27 14:09:50|11805.05|11805.05|11804.95|11804.95|11805.05|11805.05|11803.88|11803.88|0
1632751800000|2021-09-27 14:10:00|11803.94|11803.94|11800.8|11800.8|11803.94|11803.94|11800.8|11800.8|0
1632751820000|2021-09-27 14:10:20|11800.27|11800.27|11798.06|11798.06|11800.27|11800.27|11798.06|11798.06|0
1632751830000|2021-09-27 14:10:30|11793.14|11793.14|11793.22|11793.22|11793.22|11793.22|11793.14|11793.14|0
1632751840000|2021-09-27 14:10:40|11793.14|11793.14|11794.55|11794.55|11794.55|11794.55|11793.14|11793.14|0
1632751850000|2021-09-27 14:10:50|11793.32|11793.32|11794.16|11794.16|11794.55|11794.55|11793.32|11793.32|0
1632751860000|2021-09-27 14:11:00|11793.95|11793.95|11795.04|11795.04|11795.53|11795.53|11793.95|11793.95|0
1632751870000|2021-09-27 14:11:10|11793.81|11793.81|11793.81|11793.81|11793.81|11793.81|11793.81|11793.81|0
1632751880000|2021-09-27 14:11:20|11793.6|11793.6|11791.55|11791.55|11793.6|11793.6|11791.55|11791.55|0
1632751890000|2021-09-27 14:11:30|11791.39|11791.39|11789.37|11789.37|11791.6|11791.6|11789.37|11789.37|0
1632751900000|2021-09-27 14:11:40|11790.38|11790.38|11790.38|11790.38|11790.38|11790.38|11790.38|11790.38|0
1632751910000|2021-09-27 14:11:50|11790.78|11790.78|11791.68|11791.68|11791.68|11791.68|11790.78|11790.78|0
1632751920000|2021-09-27 14:12:00|11792.68|11792.68|11793.78|11793.78|11793.78|11793.78|11792.68|11792.68|0
1632751930000|2021-09-27 14:12:10|11793.55|11793.55|11793.58|11793.58|11793.77|11793.77|11793.55|11793.55|0
1632751940000|2021-09-27 14:12:20|11793.44|11793.44|11792.39|11792.39|11793.44|11793.44|11792.39|11792.39|0
1632751970000|2021-09-27 14:12:50|11792.71|11792.71|11792.78|11792.78|11792.78|11792.78|11792.71|11792.71|0
1632751980000|2021-09-27 14:13:00|11791.78|11791.78|11790.99|11790.99|11791.81|11791.81|11790.99|11790.99|0
1632751990000|2021-09-27 14:13:10|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|0
1632752010000|2021-09-27 14:13:30|11789.77|11789.77|11789.6|11789.6|11789.77|11789.77|11789.6|11789.6|0
1632752020000|2021-09-27 14:13:40|11789.52|11789.52|11788.76|11788.76|11789.74|11789.74|11788.76|11788.76|0
1632752030000|2021-09-27 14:13:50|11787.76|11787.76|11787.76|11787.76|11787.76|11787.76|11787.76|11787.76|0
1632752040000|2021-09-27 14:14:00|11787.58|11787.58|11787.05|11787.05|11787.58|11787.58|11787.05|11787.05|0
1632752050000|2021-09-27 14:14:10|11786.87|11786.87|11786.53|11786.53|11786.87|11786.87|11786.53|11786.53|0
1632752060000|2021-09-27 14:14:20|11785.52|11785.52|11784.71|11784.71|11785.52|11785.52|11784.71|11784.71|0
1632752070000|2021-09-27 14:14:30|11784.19|11784.19|11783.82|11783.82|11784.6|11784.6|11783.82|11783.82|0
1632752080000|2021-09-27 14:14:40|11783.41|11783.41|11782.7|11782.7|11783.41|11783.41|11782.7|11782.7|0
1632752090000|2021-09-27 14:14:50|11781.69|11781.69|11781.54|11781.54|11781.69|11781.69|11781.52|11781.52|0
1632752100000|2021-09-27 14:15:00|11781.46|11781.46|11784.22|11784.22|11784.69|11784.69|11781.46|11781.46|0
1632752110000|2021-09-27 14:15:10|11784.01|11784.01|11784.01|11784.01|11784.01|11784.01|11784.01|11784.01|0
1632752120000|2021-09-27 14:15:20|11784.41|11784.41|11784.41|11784.41|11784.41|11784.41|11784.41|11784.41|0
1632752130000|2021-09-27 14:15:30|11784.58|11784.58|11784.62|11784.62|11784.62|11784.62|11784.23|11784.23|0
1632752140000|2021-09-27 14:15:40|11783.62|11783.62|11783.38|11783.38|11783.62|11783.62|11783.38|11783.38|0
1632752160000|2021-09-27 14:16:00|11783.56|11783.56|11784.96|11784.96|11784.96|11784.96|11783.56|11783.56|0
1632752170000|2021-09-27 14:16:10|11785.97|11785.97|11787.96|11787.96|11787.96|11787.96|11785.97|11785.97|0
1632752180000|2021-09-27 14:16:20|11788.11|11788.11|11789.85|11789.85|11789.85|11789.85|11788.11|11788.11|0
1632752190000|2021-09-27 14:16:30|11790.26|11790.26|11790.02|11790.02|11790.26|11790.26|11789.91|11789.91|0
1632752200000|2021-09-27 14:16:40|11790.37|11790.37|11790.12|11790.12|11790.53|11790.53|11790.12|11790.12|0
1632752210000|2021-09-27 14:16:50|11792.13|11792.13|11793.18|11793.18|11793.18|11793.18|11792.13|11792.13|0
1632752220000|2021-09-27 14:17:00|11793.36|11793.36|11795.89|11795.89|11795.89|11795.89|11793.36|11793.36|0
1632752230000|2021-09-27 14:17:10|11794.66|11794.66|11792.6|11792.6|11794.66|11794.66|11792.42|11792.42|0
1632752240000|2021-09-27 14:17:20|11790.59|11790.59|11790.59|11790.59|11790.59|11790.59|11790.59|11790.59|0
1632752250000|2021-09-27 14:17:30|11791.59|11791.59|11792.49|11792.49|11792.6|11792.6|11791.59|11791.59|0
1632752260000|2021-09-27 14:17:40|11792.71|11792.71|11792.86|11792.86|11792.86|11792.86|11792.71|11792.71|0
1632752270000|2021-09-27 14:17:50|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|0
1632752280000|2021-09-27 14:18:00|11793.11|11793.11|11793.75|11793.75|11793.75|11793.75|11793.11|11793.11|0
1632752290000|2021-09-27 14:18:10|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|0
1632752300000|2021-09-27 14:18:20|11793.16|11793.16|11793.33|11793.33|11793.33|11793.33|11793.16|11793.16|0
1632752310000|2021-09-27 14:18:30|11793.09|11793.09|11792.91|11792.91|11793.09|11793.09|11792.91|11792.91|0
1632752320000|2021-09-27 14:18:40|11789.22|11789.22|11789.3|11789.3|11789.37|11789.37|11789.22|11789.22|0
1632752330000|2021-09-27 14:18:50|11789.06|11789.06|11789.17|11789.17|11789.17|11789.17|11789.06|11789.06|0
1632752340000|2021-09-27 14:19:00|11789.34|11789.34|11789.34|11789.34|11789.34|11789.34|11789.34|11789.34|0
1632752350000|2021-09-27 14:19:10|11790.35|11790.35|11790.07|11790.07|11790.6|11790.6|11790.07|11790.07|0
1632752370000|2021-09-27 14:19:30|11790.28|11790.28|11791.29|11791.29|11791.29|11791.29|11790.28|11790.28|0
1632752390000|2021-09-27 14:19:50|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|0
1632752400000|2021-09-27 14:20:00|11792.69|11792.69|11793.4|11793.4|11793.4|11793.4|11792.69|11792.69|0
1632752410000|2021-09-27 14:20:10|11793.61|11793.61|11796.67|11796.67|11796.67|11796.67|11793.58|11793.58|0
1632752420000|2021-09-27 14:20:20|11796.91|11796.91|11797.3|11797.3|11797.47|11797.47|11796.91|11796.91|0
1632752440000|2021-09-27 14:20:40|11799.31|11799.31|11799.31|11799.31|11799.31|11799.31|11799.31|11799.31|0
1632752460000|2021-09-27 14:21:00|11800.54|11800.54|11800.68|11800.68|11800.68|11800.68|11800.5|11800.5|0
1632752470000|2021-09-27 14:21:10|11800.6|11800.6|11800.24|11800.24|11800.6|11800.6|11800.24|11800.24|0
1632752480000|2021-09-27 14:21:20|11799.23|11799.23|11800.06|11800.06|11800.06|11800.06|11799.05|11799.05|0
1632752490000|2021-09-27 14:21:30|11801.06|11801.06|11801.06|11801.06|11801.06|11801.06|11801.06|11801.06|0
1632752500000|2021-09-27 14:21:40|11800.92|11800.92|11801.02|11801.02|11801.02|11801.02|11800.56|11800.56|0
1632752510000|2021-09-27 14:21:50|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|0
1632752520000|2021-09-27 14:22:00|11800.95|11800.95|11800.56|11800.56|11800.95|11800.95|11800.38|11800.38|0
1632752530000|2021-09-27 14:22:10|11799.79|11799.79|11797.04|11797.04|11799.97|11799.97|11797.04|11797.04|0
1632752540000|2021-09-27 14:22:20|11796.04|11796.04|11797.27|11797.27|11797.27|11797.27|11796.04|11796.04|0
1632752550000|2021-09-27 14:22:30|11797.12|11797.12|11797.12|11797.12|11797.12|11797.12|11797.12|11797.12|0
1632752560000|2021-09-27 14:22:40|11796.95|11796.95|11796.73|11796.73|11796.95|11796.95|11796.73|11796.73|0
1632752570000|2021-09-27 14:22:50|11795.91|11795.91|11795.91|11795.91|11795.91|11795.91|11795.91|11795.91|0
1632752580000|2021-09-27 14:23:00|11796.06|11796.06|11796.06|11796.06|11796.06|11796.06|11796.06|11796.06|0
1632752590000|2021-09-27 14:23:10|11796.01|11796.01|11796.01|11796.01|11796.01|11796.01|11796.01|11796.01|0
1632752600000|2021-09-27 14:23:20|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|0
1632752610000|2021-09-27 14:23:30|11797.4|11797.4|11797.45|11797.45|11797.45|11797.45|11797.4|11797.4|0
1632752620000|2021-09-27 14:23:40|11797.69|11797.69|11798.13|11798.13|11798.78|11798.78|11797.69|11797.69|0
1632752630000|2021-09-27 14:23:50|11798.31|11798.31|11796.82|11796.82|11798.31|11798.31|11796.82|11796.82|0
1632752640000|2021-09-27 14:24:00|11796.65|11796.65|11795.78|11795.78|11796.65|11796.65|11795.06|11795.06|0
1632752650000|2021-09-27 14:24:10|11793.77|11793.77|11792.37|11792.37|11793.99|11793.99|11792.37|11792.37|0
1632752660000|2021-09-27 14:24:20|11792.58|11792.58|11792.58|11792.58|11792.58|11792.58|11792.58|11792.58|0
1632752670000|2021-09-27 14:24:30|11793.59|11793.59|11793.68|11793.68|11793.76|11793.76|11793.59|11793.59|0
1632752680000|2021-09-27 14:24:40|11793.5|11793.5|11793.33|11793.33|11793.5|11793.5|11793.33|11793.33|0
1632752690000|2021-09-27 14:24:50|11792.97|11792.97|11790.11|11790.11|11792.97|11792.97|11790.11|11790.11|0
1632752710000|2021-09-27 14:25:10|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|0
1632752720000|2021-09-27 14:25:20|11790.78|11790.78|11790.61|11790.61|11790.78|11790.78|11790.61|11790.61|0
1632752730000|2021-09-27 14:25:30|11790.35|11790.35|11789.94|11789.94|11790.35|11790.35|11789.94|11789.94|0
1632752740000|2021-09-27 14:25:40|11789.83|11789.83|11789.83|11789.83|11789.83|11789.83|11789.83|11789.83|0
1632752750000|2021-09-27 14:25:50|11789.42|11789.42|11789.55|11789.55|11789.55|11789.55|11789.42|11789.42|0
1632752760000|2021-09-27 14:26:00|11789.47|11789.47|11789.55|11789.55|11789.55|11789.55|11789.47|11789.47|0
1632752770000|2021-09-27 14:26:10|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|0
1632752780000|2021-09-27 14:26:20|11788.79|11788.79|11789|11789|11789|11789|11788.79|11788.79|0
1632752800000|2021-09-27 14:26:40|11790.01|11790.01|11790.73|11790.73|11790.73|11790.73|11790.01|11790.01|0
1632752810000|2021-09-27 14:26:50|11790.32|11790.32|11790.32|11790.32|11790.32|11790.32|11790.32|11790.32|0
1632752820000|2021-09-27 14:27:00|11790.54|11790.54|11790.36|11790.36|11790.54|11790.54|11790.36|11790.36|0
1632752850000|2021-09-27 14:27:30|11790.28|11790.28|11790.28|11790.28|11790.28|11790.28|11790.21|11790.21|0
1632752860000|2021-09-27 14:27:40|11790.07|11790.07|11788.47|11788.47|11790.07|11790.07|11788.47|11788.47|0
1632752870000|2021-09-27 14:27:50|11788.06|11788.06|11784.87|11784.87|11788.06|11788.06|11784.87|11784.87|0
1632752880000|2021-09-27 14:28:00|11783.87|11783.87|11782.86|11782.86|11783.87|11783.87|11782.86|11782.86|0
1632752890000|2021-09-27 14:28:10|11784.87|11784.87|11784.69|11784.69|11785.4|11785.4|11784.48|11784.48|0
1632752900000|2021-09-27 14:28:20|11784.52|11784.52|11783.98|11783.98|11784.52|11784.52|11783.98|11783.98|0
1632752910000|2021-09-27 14:28:30|11783.88|11783.88|11782.17|11782.17|11783.88|11783.88|11782.17|11782.17|0
1632752920000|2021-09-27 14:28:40|11781.95|11781.95|11781.95|11781.95|11781.95|11781.95|11781.95|11781.95|0
1632752940000|2021-09-27 14:29:00|11782.13|11782.13|11781.25|11781.25|11782.13|11782.13|11781.25|11781.25|0
1632752950000|2021-09-27 14:29:10|11781.39|11781.39|11781.53|11781.53|11781.53|11781.53|11781.36|11781.36|0
1632752960000|2021-09-27 14:29:20|11781.94|11781.94|11781.94|11781.94|11781.94|11781.94|11781.94|11781.94|0
1632752970000|2021-09-27 14:29:30|11780.94|11780.94|11781.94|11781.94|11781.94|11781.94|11780.94|11780.94|0
1632752980000|2021-09-27 14:29:40|11781.59|11781.59|11781.46|11781.46|11781.59|11781.59|11780.88|11780.88|0
1632752990000|2021-09-27 14:29:50|11781.05|11781.05|11781.09|11781.09|11781.17|11781.17|11780.65|11780.65|0
1632753000000|2021-09-27 14:30:00|11781.04|11781.04|11780.86|11780.86|11781.22|11781.22|11780.86|11780.86|0
1632753010000|2021-09-27 14:30:10|11780.45|11780.45|11780.61|11780.61|11780.96|11780.96|11780.45|11780.45|0
1632753020000|2021-09-27 14:30:20|11780.78|11780.78|11781.72|11781.72|11781.72|11781.72|11780.78|11780.78|0
1632753030000|2021-09-27 14:30:30|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|0
1632753040000|2021-09-27 14:30:40|11780.29|11780.29|11780.29|11780.29|11780.29|11780.29|11779.28|11779.28|0
1632753050000|2021-09-27 14:30:50|11782.75|11782.75|11782.75|11782.75|11782.75|11782.75|11782.75|11782.75|0
1632753060000|2021-09-27 14:31:00|11782.92|11782.92|11782.75|11782.75|11782.92|11782.92|11782.75|11782.75|0
1632753080000|2021-09-27 14:31:20|11783.15|11783.15|11781.85|11781.85|11783.31|11783.31|11781.85|11781.85|0
1632753090000|2021-09-27 14:31:30|11781.77|11781.77|11781.77|11781.77|11781.77|11781.77|11781.77|11781.77|0
1632753100000|2021-09-27 14:31:40|11781.59|11781.59|11781.86|11781.86|11781.86|11781.86|11781.59|11781.59|0
1632753110000|2021-09-27 14:31:50|11782.07|11782.07|11780.66|11780.66|11782.07|11782.07|11780.66|11780.66|0
1632753120000|2021-09-27 14:32:00|11780.71|11780.71|11776.84|11776.84|11780.71|11780.71|11776.84|11776.84|0
1632753130000|2021-09-27 14:32:10|11777.02|11777.02|11776.65|11776.65|11777.02|11777.02|11776.65|11776.65|0
1632753150000|2021-09-27 14:32:30|11777.65|11777.65|11777.65|11777.65|11777.65|11777.65|11777.65|11777.65|0
1632753160000|2021-09-27 14:32:40|11776.65|11776.65|11777.65|11777.65|11777.65|11777.65|11776.65|11776.65|0
1632753180000|2021-09-27 14:33:00|11776.65|11776.65|11776.59|11776.59|11776.99|11776.99|11776.59|11776.59|0
1632753200000|2021-09-27 14:33:20|11776.51|11776.51|11776.66|11776.66|11776.66|11776.66|11776.51|11776.51|0
1632753220000|2021-09-27 14:33:40|11777.07|11777.07|11777.32|11777.32|11777.32|11777.32|11777.07|11777.07|0
1632753230000|2021-09-27 14:33:50|11778.33|11778.33|11778.33|11778.33|11778.33|11778.33|11778.33|11778.33|0
1632753250000|2021-09-27 14:34:10|11778.55|11778.55|11778.62|11778.62|11778.62|11778.62|11778.55|11778.55|0
1632753260000|2021-09-27 14:34:20|11778.88|11778.88|11778.78|11778.78|11778.88|11778.88|11778.78|11778.78|0
1632753270000|2021-09-27 14:34:30|11778.86|11778.86|11778.71|11778.71|11778.86|11778.86|11778.67|11778.67|0
1632753280000|2021-09-27 14:34:40|11778.54|11778.54|11778.83|11778.83|11778.83|11778.83|11778.5|11778.5|0
1632753290000|2021-09-27 14:34:50|11779|11779|11778.46|11778.46|11779|11779|11778.46|11778.46|0
1632753300000|2021-09-27 14:35:00|11778.1|11778.1|11779.55|11779.55|11779.55|11779.55|11777.93|11777.93|0
1632753310000|2021-09-27 14:35:10|11779.24|11779.24|11778.54|11778.54|11779.82|11779.82|11778.54|11778.54|0
1632753320000|2021-09-27 14:35:20|11778.47|11778.47|11778.14|11778.14|11778.65|11778.65|11778.01|11778.01|0
1632753330000|2021-09-27 14:35:30|11777.99|11777.99|11778.1|11778.1|11778.37|11778.37|11777.69|11777.69|0
1632753350000|2021-09-27 14:35:50|11777.39|11777.39|11777.22|11777.22|11777.39|11777.39|11777.22|11777.22|0
1632753360000|2021-09-27 14:36:00|11776.21|11776.21|11778.1|11778.1|11778.1|11778.1|11776.21|11776.21|0
1632753370000|2021-09-27 14:36:10|11777.1|11777.1|11776.34|11776.34|11777.1|11777.1|11776.09|11776.09|0
1632753380000|2021-09-27 14:36:20|11776.27|11776.27|11776.8|11776.8|11776.8|11776.8|11776.27|11776.27|0
1632753420000|2021-09-27 14:37:00|11776.69|11776.69|11777.7|11777.7|11777.7|11777.7|11776.69|11776.69|0
1632753430000|2021-09-27 14:37:10|11778.05|11778.05|11779.28|11779.28|11779.46|11779.46|11778.05|11778.05|0
1632753440000|2021-09-27 14:37:20|11779.46|11779.46|11778.44|11778.44|11779.46|11779.46|11778.44|11778.44|0
1632753450000|2021-09-27 14:37:30|11778.6|11778.6|11778.76|11778.76|11779.16|11779.16|11778.6|11778.6|0
1632753460000|2021-09-27 14:37:40|11778.5|11778.5|11778.88|11778.88|11778.88|11778.88|11778.5|11778.5|0
1632753470000|2021-09-27 14:37:50|11779.05|11779.05|11779.05|11779.05|11779.05|11779.05|11779.05|11779.05|0
1632753480000|2021-09-27 14:38:00|11778.87|11778.87|11778.8|11778.8|11778.98|11778.98|11778.8|11778.8|0
1632753490000|2021-09-27 14:38:10|11778.61|11778.61|11778.99|11778.99|11778.99|11778.99|11778.61|11778.61|0
1632753500000|2021-09-27 14:38:20|11777.99|11777.99|11777.99|11777.99|11777.99|11777.99|11777.99|11777.99|0
1632753510000|2021-09-27 14:38:30|11777.83|11777.83|11777.83|11777.83|11777.83|11777.83|11777.83|11777.83|0
1632753520000|2021-09-27 14:38:40|11778.83|11778.83|11778.83|11778.83|11778.83|11778.83|11778.83|11778.83|0
1632753530000|2021-09-27 14:38:50|11778.42|11778.42|11778.96|11778.96|11779.96|11779.96|11778.42|11778.42|0
1632753540000|2021-09-27 14:39:00|11778.6|11778.6|11778.6|11778.6|11778.6|11778.6|11778.6|11778.6|0
1632753550000|2021-09-27 14:39:10|11778.42|11778.42|11777.19|11777.19|11778.42|11778.42|11777.19|11777.19|0
1632753580000|2021-09-27 14:39:40|11777.35|11777.35|11777.35|11777.35|11777.35|11777.35|11777.35|11777.35|0
1632753590000|2021-09-27 14:39:50|11777.57|11777.57|11777.57|11777.57|11777.57|11777.57|11777.57|11777.57|0
1632753600000|2021-09-27 14:40:00|11778.8|11778.8|11781.18|11781.18|11781.26|11781.26|11778.8|11778.8|0
1632753610000|2021-09-27 14:40:10|11778.72|11778.72|11780.03|11780.03|11780.03|11780.03|11778.72|11778.72|0
1632753630000|2021-09-27 14:40:30|11780.14|11780.14|11780.14|11780.14|11780.14|11780.14|11780.14|11780.14|0
1632753640000|2021-09-27 14:40:40|11780.34|11780.34|11780.29|11780.29|11780.34|11780.34|11780.29|11780.29|0
1632753650000|2021-09-27 14:40:50|11781.11|11781.11|11782.33|11782.33|11782.33|11782.33|11781.11|11781.11|0
1632753670000|2021-09-27 14:41:10|11782.85|11782.85|11782.99|11782.99|11782.99|11782.99|11782.81|11782.81|0
1632753680000|2021-09-27 14:41:20|11783.4|11783.4|11783.64|11783.64|11783.64|11783.64|11783.4|11783.4|0
1632753690000|2021-09-27 14:41:30|11783.46|11783.46|11783.46|11783.46|11783.46|11783.46|11783.46|11783.46|0
1632753720000|2021-09-27 14:42:00|11783.11|11783.11|11784.37|11784.37|11784.37|11784.37|11782.75|11782.75|0
1632753740000|2021-09-27 14:42:20|11784.32|11784.32|11784.37|11784.37|11784.37|11784.37|11784.32|11784.32|0
1632753750000|2021-09-27 14:42:30|11784.59|11784.59|11784.59|11784.59|11784.59|11784.59|11784.59|11784.59|0
1632753760000|2021-09-27 14:42:40|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|0
1632753780000|2021-09-27 14:43:00|11785.89|11785.89|11786.74|11786.74|11786.9|11786.9|11785.89|11785.89|0
1632753790000|2021-09-27 14:43:10|11786.39|11786.39|11786.41|11786.41|11786.41|11786.41|11786.23|11786.23|0
1632753800000|2021-09-27 14:43:20|11786.23|11786.23|11786.23|11786.23|11786.23|11786.23|11786.23|11786.23|0
1632753810000|2021-09-27 14:43:30|11786.15|11786.15|11786.56|11786.56|11786.56|11786.56|11786.15|11786.15|0
1632753820000|2021-09-27 14:43:40|11786.32|11786.32|11786.55|11786.55|11786.55|11786.55|11786.32|11786.32|0
1632753830000|2021-09-27 14:43:50|11786.34|11786.34|11786.34|11786.34|11786.34|11786.34|11786.34|11786.34|0
1632753840000|2021-09-27 14:44:00|11786.52|11786.52|11787.74|11787.74|11787.74|11787.74|11786.52|11786.52|0
1632753860000|2021-09-27 14:44:20|11788.97|11788.97|11788.76|11788.76|11788.97|11788.97|11788.76|11788.76|0
1632753870000|2021-09-27 14:44:30|11788.84|11788.84|11788.84|11788.84|11788.84|11788.84|11788.84|11788.84|0
1632753880000|2021-09-27 14:44:40|11789.25|11789.25|11789.21|11789.21|11789.25|11789.25|11789.21|11789.21|0
1632753900000|2021-09-27 14:45:00|11789.03|11789.03|11789.03|11789.03|11789.03|11789.03|11789.03|11789.03|0
1632753910000|2021-09-27 14:45:10|11788.99|11788.99|11788.99|11788.99|11788.99|11788.99|11788.99|11788.99|0
1632753920000|2021-09-27 14:45:20|11789.03|11789.03|11789.03|11789.03|11789.03|11789.03|11789.03|11789.03|0
1632753930000|2021-09-27 14:45:30|11789.25|11789.25|11789.25|11789.25|11789.25|11789.25|11789.25|11789.25|0
1632753940000|2021-09-27 14:45:40|11791.26|11791.26|11791.51|11791.51|11791.51|11791.51|11791.26|11791.26|0
1632753950000|2021-09-27 14:45:50|11791.22|11791.22|11791.33|11791.33|11791.33|11791.33|11791.22|11791.22|0
1632753960000|2021-09-27 14:46:00|11791.5|11791.5|11791.33|11791.33|11791.5|11791.5|11791.33|11791.33|0
1632753970000|2021-09-27 14:46:10|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|0
1632753980000|2021-09-27 14:46:20|11789.25|11789.25|11789.09|11789.09|11789.25|11789.25|11789.09|11789.09|0
1632753990000|2021-09-27 14:46:30|11788.08|11788.08|11789.31|11789.31|11789.31|11789.31|11788.08|11788.08|0
1632754010000|2021-09-27 14:46:50|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|0
1632754020000|2021-09-27 14:47:00|11789.47|11789.47|11790.07|11790.07|11790.38|11790.38|11789.47|11789.47|0
1632754030000|2021-09-27 14:47:10|11789.85|11789.85|11789.4|11789.4|11789.85|11789.85|11789.4|11789.4|0
1632754040000|2021-09-27 14:47:20|11789.45|11789.45|11789.73|11789.73|11789.73|11789.73|11789.45|11789.45|0
1632754060000|2021-09-27 14:47:40|11789.58|11789.58|11788.81|11788.81|11789.73|11789.73|11788.73|11788.73|0
1632754080000|2021-09-27 14:48:00|11788.73|11788.73|11788.73|11788.73|11788.73|11788.73|11788.73|11788.73|0
1632754090000|2021-09-27 14:48:10|11789.16|11789.16|11789.16|11789.16|11789.16|11789.16|11788.95|11788.95|0
1632754100000|2021-09-27 14:48:20|11789.32|11789.32|11789.32|11789.32|11789.32|11789.32|11789.32|11789.32|0
1632754110000|2021-09-27 14:48:30|11789.5|11789.5|11790.62|11790.62|11790.72|11790.72|11789.5|11789.5|0
1632754130000|2021-09-27 14:48:50|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|0
1632754140000|2021-09-27 14:49:00|11790.23|11790.23|11791.6|11791.6|11791.6|11791.6|11790.19|11790.19|0
1632754150000|2021-09-27 14:49:10|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|0
1632754160000|2021-09-27 14:49:20|11790.45|11790.45|11790.45|11790.45|11790.45|11790.45|11790.45|11790.45|0
1632754170000|2021-09-27 14:49:30|11789.44|11789.44|11789.44|11789.44|11789.44|11789.44|11789.44|11789.44|0
1632754180000|2021-09-27 14:49:40|11788.44|11788.44|11788.26|11788.26|11788.44|11788.44|11788.26|11788.26|0
1632754190000|2021-09-27 14:49:50|11788.44|11788.44|11788.44|11788.44|11788.44|11788.44|11788.44|11788.44|0
1632754200000|2021-09-27 14:50:00|11788.68|11788.68|11788.44|11788.44|11788.68|11788.68|11788.44|11788.44|0
1632754210000|2021-09-27 14:50:10|11788.36|11788.36|11788.36|11788.36|11788.36|11788.36|11788.36|11788.36|0
1632754230000|2021-09-27 14:50:30|11788.14|11788.14|11788.14|11788.14|11788.14|11788.14|11788.14|11788.14|0
1632754260000|2021-09-27 14:51:00|11788.36|11788.36|11787.83|11787.83|11788.36|11788.36|11787.83|11787.83|0
1632754280000|2021-09-27 14:51:20|11787.65|11787.65|11787.47|11787.47|11787.65|11787.65|11787.47|11787.47|0
1632754290000|2021-09-27 14:51:30|11787.26|11787.26|11787.26|11787.26|11787.26|11787.26|11787.26|11787.26|0
1632754300000|2021-09-27 14:51:40|11787.5|11787.5|11787.26|11787.26|11787.5|11787.5|11787.26|11787.26|0
1632754310000|2021-09-27 14:51:50|11787.37|11787.37|11787.78|11787.78|11787.78|11787.78|11787.37|11787.37|0
1632754320000|2021-09-27 14:52:00|11787.99|11787.99|11787.77|11787.77|11787.99|11787.99|11787.77|11787.77|0
1632754330000|2021-09-27 14:52:10|11787.6|11787.6|11787.6|11787.6|11787.6|11787.6|11787.6|11787.6|0
1632754350000|2021-09-27 14:52:30|11787.49|11787.49|11787.49|11787.49|11787.49|11787.49|11787.49|11787.49|0
1632754370000|2021-09-27 14:52:50|11787.28|11787.28|11785.27|11785.27|11787.28|11787.28|11785.27|11785.27|0
1632754380000|2021-09-27 14:53:00|11785.09|11785.09|11785.09|11785.09|11785.09|11785.09|11785.09|11785.09|0
1632754390000|2021-09-27 14:53:10|11785.17|11785.17|11785.32|11785.32|11785.32|11785.32|11785.17|11785.17|0
1632754400000|2021-09-27 14:53:20|11784.09|11784.09|11784.09|11784.09|11784.09|11784.09|11784.09|11784.09|0
1632754410000|2021-09-27 14:53:30|11783.68|11783.68|11783.75|11783.75|11783.93|11783.93|11783.68|11783.68|0
1632754420000|2021-09-27 14:53:40|11783.67|11783.67|11783.32|11783.32|11783.67|11783.67|11783.32|11783.32|0
1632754430000|2021-09-27 14:53:50|11783.83|11783.83|11783.43|11783.43|11783.83|11783.83|11783.43|11783.43|0
1632754440000|2021-09-27 14:54:00|11782.2|11782.2|11782.2|11782.2|11782.2|11782.2|11782.2|11782.2|0
1632754450000|2021-09-27 14:54:10|11782.23|11782.23|11782|11782|11782.23|11782.23|11782|11782|0
1632754470000|2021-09-27 14:54:30|11782.05|11782.05|11781.74|11781.74|11782.15|11782.15|11781.74|11781.74|0
1632754490000|2021-09-27 14:54:50|11781.78|11781.78|11782.61|11782.61|11782.78|11782.78|11781.78|11781.78|0
1632754510000|2021-09-27 14:55:10|11783.02|11783.02|11783.61|11783.61|11783.61|11783.61|11783.02|11783.02|0
1632754520000|2021-09-27 14:55:20|11783.2|11783.2|11783.2|11783.2|11783.2|11783.2|11783.2|11783.2|0
1632754530000|2021-09-27 14:55:30|11783.12|11783.12|11783.12|11783.12|11783.12|11783.12|11783.12|11783.12|0
1632754540000|2021-09-27 14:55:40|11783.04|11783.04|11781.96|11781.96|11783.04|11783.04|11781.96|11781.96|0
1632754570000|2021-09-27 14:56:10|11781.72|11781.72|11780.97|11780.97|11781.72|11781.72|11780.56|11780.56|0
1632754600000|2021-09-27 14:56:40|11781.97|11781.97|11783.08|11783.08|11783.08|11783.08|11781.97|11781.97|0
1632754620000|2021-09-27 14:57:00|11783.25|11783.25|11783.25|11783.25|11783.25|11783.25|11783.25|11783.25|0
1632754630000|2021-09-27 14:57:10|11784.26|11784.26|11784.26|11784.26|11784.26|11784.26|11784.26|11784.26|0
1632754640000|2021-09-27 14:57:20|11784.1|11784.1|11784.02|11784.02|11784.1|11784.1|11784.02|11784.02|0
1632754670000|2021-09-27 14:57:50|11783.77|11783.77|11782.55|11782.55|11783.77|11783.77|11782.55|11782.55|0
1632754680000|2021-09-27 14:58:00|11783.05|11783.05|11783.64|11783.64|11783.72|11783.72|11783.05|11783.05|0
1632754700000|2021-09-27 14:58:20|11784.64|11784.64|11784.64|11784.64|11784.64|11784.64|11784.64|11784.64|0
1632754730000|2021-09-27 14:58:50|11784.79|11784.79|11785.01|11785.01|11785.01|11785.01|11784.79|11784.79|0
1632754740000|2021-09-27 14:59:00|11785.23|11785.23|11784.89|11784.89|11785.23|11785.23|11784.89|11784.89|0
1632754750000|2021-09-27 14:59:10|11784.74|11784.74|11784.74|11784.74|11784.74|11784.74|11784.74|11784.74|0
1632754760000|2021-09-27 14:59:20|11785.15|11785.15|11785.15|11785.15|11785.15|11785.15|11785.15|11785.15|0
1632754770000|2021-09-27 14:59:30|11784.92|11784.92|11784.92|11784.92|11785|11785|11784.92|11784.92|0
1632754780000|2021-09-27 14:59:40|11784.71|11784.71|11784.71|11784.71|11784.71|11784.71|11784.71|11784.71|0
1632754790000|2021-09-27 14:59:50|11784.55|11784.55|11784.16|11784.16|11784.75|11784.75|11784.16|11784.16|0
1632754800000|2021-09-27 15:00:00|11782.74|11782.74|11783.74|11783.74|11783.74|11783.74|11782.56|11782.56|0
1632754820000|2021-09-27 15:00:20|11783.96|11783.96|11784.49|11784.49|11784.49|11784.49|11783.96|11783.96|0
1632754830000|2021-09-27 15:00:30|11784.33|11784.33|11784.51|11784.51|11784.51|11784.51|11784.16|11784.16|0
1632754840000|2021-09-27 15:00:40|11784.62|11784.62|11786.71|11786.71|11786.71|11786.71|11784.62|11784.62|0
1632754860000|2021-09-27 15:01:00|11786.97|11786.97|11788.57|11788.57|11788.57|11788.57|11786.97|11786.97|0
1632754870000|2021-09-27 15:01:10|11788.49|11788.49|11791.39|11791.39|11791.39|11791.39|11788.49|11788.49|0
1632754880000|2021-09-27 15:01:20|11791.63|11791.63|11791.92|11791.92|11791.92|11791.92|11791.39|11791.39|0
1632754890000|2021-09-27 15:01:30|11792.08|11792.08|11795.18|11795.18|11795.18|11795.18|11792.08|11792.08|0
1632754900000|2021-09-27 15:01:40|11795.1|11795.1|11795.26|11795.26|11795.47|11795.47|11795.1|11795.1|0
1632754910000|2021-09-27 15:01:50|11795.19|11795.19|11795.36|11795.36|11795.36|11795.36|11795.19|11795.19|0
1632754920000|2021-09-27 15:02:00|11795.54|11795.54|11796.13|11796.13|11796.13|11796.13|11795.54|11795.54|0
1632754930000|2021-09-27 15:02:10|11796.35|11796.35|11795.82|11795.82|11796.35|11796.35|11795.82|11795.82|0
1632754940000|2021-09-27 15:02:20|11795.74|11795.74|11797.81|11797.81|11797.81|11797.81|11795.63|11795.63|0
1632754950000|2021-09-27 15:02:30|11798.17|11798.17|11799.17|11799.17|11799.17|11799.17|11798.17|11798.17|0
1632754960000|2021-09-27 15:02:40|11799.58|11799.58|11799.58|11799.58|11799.58|11799.58|11799.58|11799.58|0
1632754970000|2021-09-27 15:02:50|11799.76|11799.76|11799.87|11799.87|11799.87|11799.87|11799.76|11799.76|0
1632754980000|2021-09-27 15:03:00|11800|11800|11800.21|11800.21|11800.21|11800.21|11800|11800|0
1632754990000|2021-09-27 15:03:10|11800.35|11800.35|11800.35|11800.35|11800.35|11800.35|11800.35|11800.35|0
1632755000000|2021-09-27 15:03:20|11801.58|11801.58|11802.37|11802.37|11802.37|11802.37|11801.58|11801.58|0
1632755010000|2021-09-27 15:03:30|11803.38|11803.38|11803.53|11803.53|11803.53|11803.53|11803.38|11803.38|0
1632755030000|2021-09-27 15:03:50|11803.61|11803.61|11806.39|11806.39|11806.47|11806.47|11803.61|11803.61|0
1632755040000|2021-09-27 15:04:00|11806.61|11806.61|11806.61|11806.61|11806.61|11806.61|11806.61|11806.61|0
1632755050000|2021-09-27 15:04:10|11805.95|11805.95|11806.55|11806.55|11806.55|11806.55|11805.75|11805.75|0
1632755060000|2021-09-27 15:04:20|11806.79|11806.79|11808.02|11808.02|11808.02|11808.02|11806.79|11806.79|0
1632755070000|2021-09-27 15:04:30|11807.66|11807.66|11807.27|11807.27|11807.84|11807.84|11806.61|11806.61|0
1632755080000|2021-09-27 15:04:40|11807.63|11807.63|11807.63|11807.63|11807.63|11807.63|11807.63|11807.63|0
1632755090000|2021-09-27 15:04:50|11808.63|11808.63|11808.22|11808.22|11808.63|11808.63|11808.22|11808.22|0
1632755100000|2021-09-27 15:05:00|11808.49|11808.49|11809.72|11809.72|11809.72|11809.72|11808.49|11808.49|0
1632755110000|2021-09-27 15:05:10|11809.85|11809.85|11809.81|11809.81|11809.89|11809.89|11809.81|11809.81|0
1632755120000|2021-09-27 15:05:20|11808.81|11808.81|11810.6|11810.6|11810.82|11810.82|11808.81|11808.81|0
1632755130000|2021-09-27 15:05:30|11810.3|11810.3|11808.37|11808.37|11810.3|11810.3|11806.74|11806.74|0
1632755140000|2021-09-27 15:05:40|11808.54|11808.54|11808.54|11808.54|11808.54|11808.54|11808.37|11808.37|0
1632755150000|2021-09-27 15:05:50|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|0
1632755160000|2021-09-27 15:06:00|11808.93|11808.93|11808.93|11808.93|11808.93|11808.93|11808.93|11808.93|0
1632755180000|2021-09-27 15:06:20|11808.88|11808.88|11808.88|11808.88|11808.88|11808.88|11808.84|11808.84|0
1632755190000|2021-09-27 15:06:30|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|0
1632755200000|2021-09-27 15:06:40|11810.89|11810.89|11810.92|11810.92|11810.92|11810.92|11810.89|11810.89|0
1632755210000|2021-09-27 15:06:50|11811.33|11811.33|11812.61|11812.61|11812.61|11812.61|11811.33|11811.33|0
1632755220000|2021-09-27 15:07:00|11812.65|11812.65|11812.72|11812.72|11812.72|11812.72|11812.65|11812.65|0
1632755230000|2021-09-27 15:07:10|11811.72|11811.72|11809.48|11809.48|11811.72|11811.72|11809.48|11809.48|0
1632755240000|2021-09-27 15:07:20|11808.25|11808.25|11808.43|11808.43|11808.43|11808.43|11808.25|11808.25|0
1632755250000|2021-09-27 15:07:30|11808.61|11808.61|11808.86|11808.86|11809.37|11809.37|11808.34|11808.34|0
1632755270000|2021-09-27 15:07:50|11808.96|11808.96|11808.96|11808.96|11808.96|11808.96|11808.96|11808.96|0
1632755280000|2021-09-27 15:08:00|11808.6|11808.6|11808.6|11808.6|11808.6|11808.6|11808.6|11808.6|0
1632755290000|2021-09-27 15:08:10|11808.25|11808.25|11807.25|11807.25|11808.25|11808.25|11807.25|11807.25|0
1632755300000|2021-09-27 15:08:20|11806.24|11806.24|11806.34|11806.34|11806.39|11806.39|11806.24|11806.24|0
1632755310000|2021-09-27 15:08:30|11806.08|11806.08|11806.08|11806.08|11806.08|11806.08|11805.87|11805.87|0
1632755320000|2021-09-27 15:08:40|11805.91|11805.91|11806.91|11806.91|11806.91|11806.91|11805.91|11805.91|0
1632755330000|2021-09-27 15:08:50|11807.26|11807.26|11806.91|11806.91|11807.26|11807.26|11806.91|11806.91|0
1632755340000|2021-09-27 15:09:00|11807.12|11807.12|11808.28|11808.28|11808.5|11808.5|11807.05|11807.05|0
1632755350000|2021-09-27 15:09:10|11808.69|11808.69|11809.31|11809.31|11809.31|11809.31|11808.69|11808.69|0
1632755360000|2021-09-27 15:09:20|11809.53|11809.53|11811.07|11811.07|11811.07|11811.07|11809.53|11809.53|0
1632755370000|2021-09-27 15:09:30|11810.85|11810.85|11810.85|11810.85|11810.85|11810.85|11810.63|11810.63|0
1632755380000|2021-09-27 15:09:40|11812.08|11812.08|11811.94|11811.94|11812.3|11812.3|11811.94|11811.94|0
1632755390000|2021-09-27 15:09:50|11811.77|11811.77|11812.15|11812.15|11812.15|11812.15|11811.77|11811.77|0
1632755400000|2021-09-27 15:10:00|11812.12|11812.12|11809.58|11809.58|11812.23|11812.23|11808.76|11808.76|0
1632755410000|2021-09-27 15:10:10|11809.37|11809.37|11809.99|11809.99|11809.99|11809.99|11809.29|11809.29|0
1632755420000|2021-09-27 15:10:20|11811|11811|11811.17|11811.17|11811.17|11811.17|11811|11811|0
1632755440000|2021-09-27 15:10:40|11811.3|11811.3|11811.3|11811.3|11811.3|11811.3|11811.3|11811.3|0
1632755460000|2021-09-27 15:11:00|11811.81|11811.81|11812.03|11812.03|11812.16|11812.16|11811.81|11811.81|0
1632755470000|2021-09-27 15:11:10|11812.38|11812.38|11812.25|11812.25|11812.38|11812.38|11812.25|11812.25|0
1632755480000|2021-09-27 15:11:20|11812.35|11812.35|11812.71|11812.71|11812.71|11812.71|11812.35|11812.35|0
1632755490000|2021-09-27 15:11:30|11812.98|11812.98|11813.05|11813.05|11813.05|11813.05|11812.98|11812.98|0
1632755500000|2021-09-27 15:11:40|11812.98|11812.98|11812.98|11812.98|11812.98|11812.98|11812.98|11812.98|0
1632755510000|2021-09-27 15:11:50|11812.82|11812.82|11814.23|11814.23|11814.23|11814.23|11812.65|11812.65|0
1632755520000|2021-09-27 15:12:00|11815.46|11815.46|11815.23|11815.23|11815.46|11815.46|11815.05|11815.05|0
1632755530000|2021-09-27 15:12:10|11815.4|11815.4|11815.4|11815.4|11815.4|11815.4|11815.4|11815.4|0
1632755550000|2021-09-27 15:12:30|11815.22|11815.22|11815.22|11815.22|11815.22|11815.22|11815.22|11815.22|0
1632755570000|2021-09-27 15:12:50|11815|11815|11814.41|11814.41|11815|11815|11814.41|11814.41|0
1632755580000|2021-09-27 15:13:00|11814.28|11814.28|11814.28|11814.28|11814.28|11814.28|11814.28|11814.28|0
1632755590000|2021-09-27 15:13:10|11814.46|11814.46|11814.46|11814.46|11814.46|11814.46|11814.46|11814.46|0
1632755610000|2021-09-27 15:13:30|11814.68|11814.68|11815.09|11815.09|11815.09|11815.09|11814.68|11814.68|0
1632755630000|2021-09-27 15:13:50|11814.85|11814.85|11814.88|11814.88|11814.88|11814.88|11814.67|11814.67|0
1632755650000|2021-09-27 15:14:10|11815.02|11815.02|11815.05|11815.05|11815.05|11815.05|11815.02|11815.02|0
1632755660000|2021-09-27 15:14:20|11815.22|11815.22|11815.22|11815.22|11815.22|11815.22|11815.22|11815.22|0
1632755670000|2021-09-27 15:14:30|11815.43|11815.43|11815.43|11815.43|11815.43|11815.43|11815.43|11815.43|0
1632755680000|2021-09-27 15:14:40|11815.36|11815.36|11815.29|11815.29|11815.36|11815.36|11815.29|11815.29|0
1632755690000|2021-09-27 15:14:50|11815.21|11815.21|11815.03|11815.03|11815.21|11815.21|11815.03|11815.03|0
1632755700000|2021-09-27 15:15:00|11814.86|11814.86|11814.52|11814.52|11814.86|11814.86|11814.52|11814.52|0
1632755710000|2021-09-27 15:15:10|11814.59|11814.59|11814.59|11814.59|11814.59|11814.59|11814.59|11814.59|0
1632755720000|2021-09-27 15:15:20|11814.32|11814.32|11814.15|11814.15|11814.32|11814.32|11814.15|11814.15|0
1632755740000|2021-09-27 15:15:40|11814.18|11814.18|11814.4|11814.4|11814.44|11814.44|11813.99|11813.99|0
1632755750000|2021-09-27 15:15:50|11814.76|11814.76|11816.07|11816.07|11816.26|11816.26|11814.25|11814.25|0
1632755760000|2021-09-27 15:16:00|11815.99|11815.99|11816.07|11816.07|11816.07|11816.07|11815.99|11815.99|0
1632755770000|2021-09-27 15:16:10|11815.99|11815.99|11815.48|11815.48|11816.17|11816.17|11815.48|11815.48|0
1632755780000|2021-09-27 15:16:20|11815.7|11815.7|11815.51|11815.51|11815.7|11815.7|11815.51|11815.51|0
1632755790000|2021-09-27 15:16:30|11815.43|11815.43|11815.43|11815.43|11815.43|11815.43|11815.43|11815.43|0
1632755800000|2021-09-27 15:16:40|11815.18|11815.18|11815.3|11815.3|11815.3|11815.3|11814.9|11814.9|0
1632755810000|2021-09-27 15:16:50|11815.17|11815.17|11816.08|11816.08|11816.4|11816.4|11815.17|11815.17|0
1632755820000|2021-09-27 15:17:00|11815.91|11815.91|11815.72|11815.72|11815.91|11815.91|11815.72|11815.72|0
1632755830000|2021-09-27 15:17:10|11815.82|11815.82|11815.36|11815.36|11815.82|11815.82|11815.36|11815.36|0
1632755840000|2021-09-27 15:17:20|11815.52|11815.52|11815.52|11815.52|11815.52|11815.52|11815.11|11815.11|0
1632755850000|2021-09-27 15:17:30|11815.56|11815.56|11815.56|11815.56|11815.56|11815.56|11815.56|11815.56|0
1632755860000|2021-09-27 15:17:40|11815.77|11815.77|11815.94|11815.94|11815.94|11815.94|11815.77|11815.77|0
1632755870000|2021-09-27 15:17:50|11816.3|11816.3|11816.35|11816.35|11816.35|11816.35|11816.3|11816.3|0
1632755880000|2021-09-27 15:18:00|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|0
1632755900000|2021-09-27 15:18:20|11817.18|11817.18|11816.67|11816.67|11817.18|11817.18|11816.67|11816.67|0
1632755910000|2021-09-27 15:18:30|11816.5|11816.5|11816.17|11816.17|11816.5|11816.5|11816.17|11816.17|0
1632755920000|2021-09-27 15:18:40|11816.28|11816.28|11816.28|11816.28|11816.28|11816.28|11815.05|11815.05|0
1632755930000|2021-09-27 15:18:50|11816.07|11816.07|11815.05|11815.05|11816.07|11816.07|11814.05|11814.05|0
1632755940000|2021-09-27 15:19:00|11814.68|11814.68|11814.16|11814.16|11814.68|11814.68|11814.16|11814.16|0
1632755950000|2021-09-27 15:19:10|11813.9|11813.9|11815.27|11815.27|11815.27|11815.27|11813.9|11813.9|0
1632755960000|2021-09-27 15:19:20|11815.09|11815.09|11814.98|11814.98|11815.09|11815.09|11814.98|11814.98|0
1632755970000|2021-09-27 15:19:30|11814.58|11814.58|11813.95|11813.95|11814.58|11814.58|11813.57|11813.57|0
1632755980000|2021-09-27 15:19:40|11813.91|11813.91|11813.91|11813.91|11813.91|11813.91|11813.91|11813.91|0
1632756000000|2021-09-27 15:20:00|11814.32|11814.32|11814.76|11814.76|11814.76|11814.76|11814.32|11814.32|0
1632756010000|2021-09-27 15:20:10|11814.59|11814.59|11812.66|11812.66|11814.59|11814.59|11812.66|11812.66|0
1632756020000|2021-09-27 15:20:20|11813.18|11813.18|11811.48|11811.48|11813.18|11813.18|11811.25|11811.25|0
1632756030000|2021-09-27 15:20:30|11810.25|11810.25|11810.38|11810.38|11810.38|11810.38|11810.21|11810.21|0
1632756040000|2021-09-27 15:20:40|11810.46|11810.46|11810.24|11810.24|11810.46|11810.46|11810.24|11810.24|0
1632756060000|2021-09-27 15:21:00|11810.14|11810.14|11807.57|11807.57|11810.34|11810.34|11807.57|11807.57|0
1632756070000|2021-09-27 15:21:10|11808.32|11808.32|11807.37|11807.37|11808.32|11808.32|11807.37|11807.37|0
1632756080000|2021-09-27 15:21:20|11807.26|11807.26|11807.37|11807.37|11807.37|11807.37|11807.26|11807.26|0
1632756090000|2021-09-27 15:21:30|11806.36|11806.36|11806.36|11806.36|11806.36|11806.36|11806.36|11806.36|0
1632756100000|2021-09-27 15:21:40|11806.28|11806.28|11805.86|11805.86|11806.28|11806.28|11805.86|11805.86|0
1632756110000|2021-09-27 15:21:50|11805.78|11805.78|11805.44|11805.44|11805.78|11805.78|11805.29|11805.29|0
1632756120000|2021-09-27 15:22:00|11805.61|11805.61|11805.53|11805.53|11805.61|11805.61|11805.53|11805.53|0
1632756130000|2021-09-27 15:22:10|11805.61|11805.61|11805.71|11805.71|11805.71|11805.71|11805.53|11805.53|0
1632756140000|2021-09-27 15:22:20|11805.53|11805.53|11805.53|11805.53|11805.53|11805.53|11805.53|11805.53|0
1632756150000|2021-09-27 15:22:30|11805.71|11805.71|11805.53|11805.53|11805.75|11805.75|11805.53|11805.53|0
1632756160000|2021-09-27 15:22:40|11805.8|11805.8|11805.91|11805.91|11805.91|11805.91|11805.8|11805.8|0
1632756170000|2021-09-27 15:22:50|11806.12|11806.12|11806.6|11806.6|11806.77|11806.77|11806.12|11806.12|0
1632756180000|2021-09-27 15:23:00|11806.73|11806.73|11805.78|11805.78|11806.78|11806.78|11805.78|11805.78|0
1632756190000|2021-09-27 15:23:10|11805.56|11805.56|11805.04|11805.04|11805.56|11805.56|11805.04|11805.04|0
1632756200000|2021-09-27 15:23:20|11804.9|11804.9|11805.88|11805.88|11806.12|11806.12|11804.9|11804.9|0
1632756210000|2021-09-27 15:23:30|11806.03|11806.03|11806.03|11806.03|11806.03|11806.03|11806.03|11806.03|0
1632756220000|2021-09-27 15:23:40|11806.11|11806.11|11806.11|11806.11|11806.19|11806.19|11806.11|11806.11|0
1632756230000|2021-09-27 15:23:50|11805.11|11805.11|11804.96|11804.96|11805.18|11805.18|11804.96|11804.96|0
1632756240000|2021-09-27 15:24:00|11805.18|11805.18|11804.47|11804.47|11805.18|11805.18|11804.47|11804.47|0
1632756250000|2021-09-27 15:24:10|11804.65|11804.65|11804.65|11804.65|11804.65|11804.65|11804.65|11804.65|0
1632756260000|2021-09-27 15:24:20|11804.43|11804.43|11803.9|11803.9|11804.43|11804.43|11803.9|11803.9|0
1632756270000|2021-09-27 15:24:30|11804.11|11804.11|11804.76|11804.76|11804.93|11804.93|11804.11|11804.11|0
1632756280000|2021-09-27 15:24:40|11804.71|11804.71|11806.72|11806.72|11806.72|11806.72|11804.71|11804.71|0
1632756290000|2021-09-27 15:24:50|11806.89|11806.89|11805.9|11805.9|11806.89|11806.89|11805.9|11805.9|0
1632756310000|2021-09-27 15:25:10|11806.07|11806.07|11804.92|11804.92|11806.15|11806.15|11804.92|11804.92|0
1632756320000|2021-09-27 15:25:20|11805.92|11805.92|11806.08|11806.08|11806.08|11806.08|11804.58|11804.58|0
1632756330000|2021-09-27 15:25:30|11806.25|11806.25|11805.3|11805.3|11806.25|11806.25|11805.24|11805.24|0
1632756350000|2021-09-27 15:25:50|11806.53|11806.53|11806.53|11806.53|11806.53|11806.53|11806.53|11806.53|0
1632756360000|2021-09-27 15:26:00|11806.26|11806.26|11806.26|11806.26|11806.26|11806.26|11806.26|11806.26|0
1632756370000|2021-09-27 15:26:10|11806.48|11806.48|11806.38|11806.38|11806.55|11806.55|11806.38|11806.38|0
1632756380000|2021-09-27 15:26:20|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|0
1632756390000|2021-09-27 15:26:30|11805.8|11805.8|11805.8|11805.8|11805.8|11805.8|11805.8|11805.8|0
1632756400000|2021-09-27 15:26:40|11805.72|11805.72|11805.46|11805.46|11805.72|11805.72|11805.31|11805.31|0
1632756410000|2021-09-27 15:26:50|11805.28|11805.28|11805.49|11805.49|11805.49|11805.49|11805.28|11805.28|0
1632756420000|2021-09-27 15:27:00|11805.41|11805.41|11803.97|11803.97|11805.41|11805.41|11803.22|11803.22|0
1632756430000|2021-09-27 15:27:10|11804.12|11804.12|11800.66|11800.66|11804.12|11804.12|11800.66|11800.66|0
1632756440000|2021-09-27 15:27:20|11800.44|11800.44|11798.67|11798.67|11800.44|11800.44|11798.67|11798.67|0
1632756460000|2021-09-27 15:27:40|11798.32|11798.32|11797.31|11797.31|11798.32|11798.32|11797.31|11797.31|0
1632756470000|2021-09-27 15:27:50|11797.5|11797.5|11796.46|11796.46|11797.5|11797.5|11796.46|11796.46|0
1632756480000|2021-09-27 15:28:00|11796.19|11796.19|11795.95|11795.95|11796.19|11796.19|11795.95|11795.95|0
1632756490000|2021-09-27 15:28:10|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|0
1632756500000|2021-09-27 15:28:20|11794.73|11794.73|11792.56|11792.56|11794.73|11794.73|11791.56|11791.56|0
1632756510000|2021-09-27 15:28:30|11793.79|11793.79|11793.98|11793.98|11794.15|11794.15|11793.79|11793.79|0
1632756520000|2021-09-27 15:28:40|11792.76|11792.76|11792.24|11792.24|11792.76|11792.76|11791.41|11791.41|0
1632756530000|2021-09-27 15:28:50|11792.35|11792.35|11789.74|11789.74|11792.35|11792.35|11789.74|11789.74|0
1632756540000|2021-09-27 15:29:00|11789.95|11789.95|11788.03|11788.03|11790.12|11790.12|11787.99|11787.99|0
1632756550000|2021-09-27 15:29:10|11787.03|11787.03|11786.28|11786.28|11787.03|11787.03|11786.02|11786.02|0
1632756560000|2021-09-27 15:29:20|11786.06|11786.06|11782.89|11782.89|11786.06|11786.06|11780.88|11780.88|0
1632756570000|2021-09-27 15:29:30|11782.39|11782.39|11782.47|11782.47|11783.36|11783.36|11781.64|11781.64|0
1632756580000|2021-09-27 15:29:40|11782.69|11782.69|11786.29|11786.29|11786.29|11786.29|11782.69|11782.69|0
1632756590000|2021-09-27 15:29:50|11786.37|11786.37|11784.29|11784.29|11786.75|11786.75|11782.05|11782.05|0
1632813300000|2021-09-28 07:15:00|11765.96|11765.96|11764.56|11764.56|11767.64|11767.64|11762.85|11762.85|0
1632813310000|2021-09-28 07:15:10|11764.34|11764.34|11765.03|11765.03|11765.03|11765.03|11763.94|11763.94|0
1632813320000|2021-09-28 07:15:20|11765.46|11765.46|11765.02|11765.02|11767.61|11767.61|11764.97|11764.97|0
1632813330000|2021-09-28 07:15:30|11765.45|11765.45|11762.9|11762.9|11765.71|11765.71|11762.38|11762.38|0
1632813340000|2021-09-28 07:15:40|11761.89|11761.89|11759.8|11759.8|11764.35|11764.35|11759.8|11759.8|0
1632813350000|2021-09-28 07:15:50|11758.92|11758.92|11758.92|11758.92|11758.92|11758.92|11758.92|11758.92|0
1632813360000|2021-09-28 07:16:00|11758.51|11758.51|11759.95|11759.95|11762.63|11762.63|11758.47|11758.47|0
1632813370000|2021-09-28 07:16:10|11760.47|11760.47|11761.02|11761.02|11764.81|11764.81|11760.07|11760.07|0
1632813380000|2021-09-28 07:16:20|11761.19|11761.19|11760.92|11760.92|11761.36|11761.36|11760.81|11760.81|0
1632813390000|2021-09-28 07:16:30|11761.22|11761.22|11762.92|11762.92|11762.92|11762.92|11761.22|11761.22|0
1632813400000|2021-09-28 07:16:40|11762.85|11762.85|11760|11760|11764.06|11764.06|11760|11760|0
1632813410000|2021-09-28 07:16:50|11760.17|11760.17|11762.69|11762.69|11762.69|11762.69|11760.1|11760.1|0
1632813420000|2021-09-28 07:17:00|11762.5|11762.5|11763.31|11763.31|11763.31|11763.31|11758.7|11758.7|0
1632813430000|2021-09-28 07:17:10|11764.31|11764.31|11762.42|11762.42|11764.59|11764.59|11762.13|11762.13|0
1632813440000|2021-09-28 07:17:20|11762.79|11762.79|11766.11|11766.11|11766.48|11766.48|11762.79|11762.79|0
1632813450000|2021-09-28 07:17:30|11766.04|11766.04|11767.71|11767.71|11767.71|11767.71|11766.04|11766.04|0
1632813460000|2021-09-28 07:17:40|11766.7|11766.7|11766.7|11766.7|11766.7|11766.7|11766.7|11766.7|0
1632813470000|2021-09-28 07:17:50|11766.88|11766.88|11767.28|11767.28|11767.28|11767.28|11766.88|11766.88|0
1632813480000|2021-09-28 07:18:00|11767.67|11767.67|11761.13|11761.13|11768.03|11768.03|11761.13|11761.13|0
1632813490000|2021-09-28 07:18:10|11761.49|11761.49|11758|11758|11762.42|11762.42|11758|11758|0
1632813500000|2021-09-28 07:18:20|11756.99|11756.99|11753.81|11753.81|11756.99|11756.99|11753.81|11753.81|0
1632813510000|2021-09-28 07:18:30|11752.48|11752.48|11752.48|11752.48|11754.71|11754.71|11752.48|11752.48|0
1632813520000|2021-09-28 07:18:40|11751.61|11751.61|11751.06|11751.06|11751.61|11751.61|11751.06|11751.06|0
1632813530000|2021-09-28 07:18:50|11751.28|11751.28|11746.44|11746.44|11751.49|11751.49|11746.44|11746.44|0
1632813540000|2021-09-28 07:19:00|11747.45|11747.45|11748.27|11748.27|11748.27|11748.27|11747.45|11747.45|0
1632813550000|2021-09-28 07:19:10|11747.86|11747.86|11747.73|11747.73|11747.86|11747.86|11747.6|11747.6|0
1632813580000|2021-09-28 07:19:40|11748.14|11748.14|11746.29|11746.29|11748.3|11748.3|11746.29|11746.29|0
1632813590000|2021-09-28 07:19:50|11746.16|11746.16|11745.13|11745.13|11746.16|11746.16|11745.13|11745.13|0
1632813600000|2021-09-28 07:20:00|11744.72|11744.72|11743.72|11743.72|11744.72|11744.72|11743.72|11743.72|0
1632813610000|2021-09-28 07:20:10|11742.91|11742.91|11742.29|11742.29|11742.91|11742.91|11742.29|11742.29|0
1632813620000|2021-09-28 07:20:20|11741.06|11741.06|11741.41|11741.41|11742.06|11742.06|11741.06|11741.06|0
1632813630000|2021-09-28 07:20:30|11740.88|11740.88|11740.88|11740.88|11740.88|11740.88|11740.88|11740.88|0
1632813640000|2021-09-28 07:20:40|11740.7|11740.7|11739.7|11739.7|11740.7|11740.7|11739.7|11739.7|0
1632813650000|2021-09-28 07:20:50|11740.7|11740.7|11740.19|11740.19|11740.7|11740.7|11737.66|11737.66|0
1632813660000|2021-09-28 07:21:00|11739.97|11739.97|11739.74|11739.74|11739.97|11739.97|11739.74|11739.74|0
1632813670000|2021-09-28 07:21:10|11739.38|11739.38|11738.01|11738.01|11739.38|11739.38|11737.97|11737.97|0
1632813680000|2021-09-28 07:21:20|11736.78|11736.78|11735.31|11735.31|11736.78|11736.78|11735.31|11735.31|0
1632813690000|2021-09-28 07:21:30|11734.31|11734.31|11734.21|11734.21|11734.31|11734.31|11733.69|11733.69|0
1632813710000|2021-09-28 07:21:50|11733.69|11733.69|11733.69|11733.69|11733.69|11733.69|11733.69|11733.69|0
1632813720000|2021-09-28 07:22:00|11732.54|11732.54|11732.76|11732.76|11733.76|11733.76|11732.54|11732.54|0
1632813730000|2021-09-28 07:22:10|11732.41|11732.41|11733.22|11733.22|11733.22|11733.22|11732.41|11732.41|0
1632813740000|2021-09-28 07:22:20|11734.11|11734.11|11732.79|11732.79|11734.11|11734.11|11730.26|11730.26|0
1632813750000|2021-09-28 07:22:30|11731.78|11731.78|11733.56|11733.56|11733.56|11733.56|11731.3|11731.3|0
1632813760000|2021-09-28 07:22:40|11733.8|11733.8|11731.79|11731.79|11733.8|11733.8|11731.79|11731.79|0
1632813780000|2021-09-28 07:23:00|11731.38|11731.38|11731.51|11731.51|11731.51|11731.51|11731.38|11731.38|0
1632813790000|2021-09-28 07:23:10|11731.64|11731.64|11733.91|11733.91|11733.91|11733.91|11731.64|11731.64|0
1632813820000|2021-09-28 07:23:40|11732.25|11732.25|11729.23|11729.23|11732.25|11732.25|11729.23|11729.23|0
1632813850000|2021-09-28 07:24:10|11728.89|11728.89|11728.89|11728.89|11728.89|11728.89|11728.89|11728.89|0
1632813860000|2021-09-28 07:24:20|11729.06|11729.06|11730.8|11730.8|11730.8|11730.8|11729.06|11729.06|0
1632813870000|2021-09-28 07:24:30|11730.96|11730.96|11733.16|11733.16|11733.81|11733.81|11730.96|11730.96|0
1632813880000|2021-09-28 07:24:40|11732.16|11732.16|11733.16|11733.16|11733.16|11733.16|11732.16|11732.16|0
1632813890000|2021-09-28 07:24:50|11733.4|11733.4|11733.4|11733.4|11733.4|11733.4|11733.4|11733.4|0
1632813900000|2021-09-28 07:25:00|11731.78|11731.78|11728.92|11728.92|11733.19|11733.19|11728.92|11728.92|0
1632813910000|2021-09-28 07:25:10|11728.5|11728.5|11729.28|11729.28|11729.96|11729.96|11728.5|11728.5|0
1632813920000|2021-09-28 07:25:20|11728.75|11728.75|11728.92|11728.92|11728.92|11728.92|11728.75|11728.75|0
1632813930000|2021-09-28 07:25:30|11729.26|11729.26|11728.85|11728.85|11729.26|11729.26|11728.85|11728.85|0
1632813940000|2021-09-28 07:25:40|11728.32|11728.32|11722.08|11722.08|11728.32|11728.32|11722.08|11722.08|0
1632813950000|2021-09-28 07:25:50|11721.37|11721.37|11721.37|11721.37|11721.37|11721.37|11721.37|11721.37|0
1632813960000|2021-09-28 07:26:00|11723.38|11723.38|11726.1|11726.1|11726.1|11726.1|11723.38|11723.38|0
1632813970000|2021-09-28 07:26:10|11725.58|11725.58|11725.58|11725.58|11725.58|11725.58|11725.58|11725.58|0
1632813980000|2021-09-28 07:26:20|11724.58|11724.58|11723.35|11723.35|11724.58|11724.58|11723.35|11723.35|0
1632813990000|2021-09-28 07:26:30|11724.58|11724.58|11720.67|11720.67|11724.58|11724.58|11720.46|11720.46|0
1632814000000|2021-09-28 07:26:40|11720.26|11720.26|11718.5|11718.5|11720.26|11720.26|11718.5|11718.5|0
1632814010000|2021-09-28 07:26:50|11718.42|11718.42|11720.18|11720.18|11720.35|11720.35|11718.42|11718.42|0
1632814020000|2021-09-28 07:27:00|11715.26|11715.26|11707.37|11707.37|11715.26|11715.26|11707.37|11707.37|0
1632814030000|2021-09-28 07:27:10|11707.61|11707.61|11707.61|11707.61|11707.61|11707.61|11707.61|11707.61|0
1632814040000|2021-09-28 07:27:20|11708.1|11708.1|11709.02|11709.02|11709.1|11709.1|11708.1|11708.1|0
1632814050000|2021-09-28 07:27:30|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|0
1632814060000|2021-09-28 07:27:40|11709|11709|11707.77|11707.77|11709|11709|11707.77|11707.77|0
1632814070000|2021-09-28 07:27:50|11708.01|11708.01|11710.83|11710.83|11710.83|11710.83|11708.01|11708.01|0
1632814080000|2021-09-28 07:28:00|11709.6|11709.6|11709.6|11709.6|11709.6|11709.6|11709.6|11709.6|0
1632814090000|2021-09-28 07:28:10|11708.4|11708.4|11699.94|11699.94|11708.4|11708.4|11699.37|11699.37|0
1632814100000|2021-09-28 07:28:20|11699.72|11699.72|11700.54|11700.54|11700.54|11700.54|11699.72|11699.72|0
1632814110000|2021-09-28 07:28:30|11698.53|11698.53|11698.31|11698.31|11698.53|11698.53|11698.31|11698.31|0
1632814120000|2021-09-28 07:28:40|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|0
1632814140000|2021-09-28 07:29:00|11698.13|11698.13|11694.69|11694.69|11698.13|11698.13|11694.69|11694.69|0
1632814150000|2021-09-28 07:29:10|11694.85|11694.85|11685.43|11685.43|11694.85|11694.85|11685.43|11685.43|0
1632814160000|2021-09-28 07:29:20|11685.27|11685.27|11682.23|11682.23|11685.27|11685.27|11681.89|11681.89|0
1632814170000|2021-09-28 07:29:30|11686.25|11686.25|11686.25|11686.25|11686.25|11686.25|11686.25|11686.25|0
1632814180000|2021-09-28 07:29:40|11685.02|11685.02|11685.02|11685.02|11685.02|11685.02|11685.02|11685.02|0
1632814190000|2021-09-28 07:29:50|11684.76|11684.76|11684.76|11684.76|11684.76|11684.76|11684.76|11684.76|0
1632814200000|2021-09-28 07:30:00|11683.58|11683.58|11681.52|11681.52|11683.58|11683.58|11681.52|11681.52|0
1632814210000|2021-09-28 07:30:10|11681|11681|11679.49|11679.49|11681|11681|11678.99|11678.99|0
1632814220000|2021-09-28 07:30:20|11678.26|11678.26|11668.51|11668.51|11678.26|11678.26|11668.51|11668.51|0
1632814230000|2021-09-28 07:30:30|11668.25|11668.25|11665.94|11665.94|11668.25|11668.25|11665.66|11665.66|0
1632814250000|2021-09-28 07:30:50|11665.9|11665.9|11667.72|11667.72|11667.72|11667.72|11665.9|11665.9|0
1632814260000|2021-09-28 07:31:00|11668.73|11668.73|11675.58|11675.58|11675.58|11675.58|11668.73|11668.73|0
1632814270000|2021-09-28 07:31:10|11675.51|11675.51|11675.51|11675.51|11675.51|11675.51|11675.51|11675.51|0
1632814280000|2021-09-28 07:31:20|11674.5|11674.5|11671.09|11671.09|11674.5|11674.5|11670.81|11670.81|0
1632814290000|2021-09-28 07:31:30|11671.96|11671.96|11671.96|11671.96|11671.96|11671.96|11671.96|11671.96|0
1632814300000|2021-09-28 07:31:40|11671.41|11671.41|11670.4|11670.4|11671.41|11671.41|11670.4|11670.4|0
1632814310000|2021-09-28 07:31:50|11669.87|11669.87|11669.87|11669.87|11669.87|11669.87|11669.87|11669.87|0
1632814320000|2021-09-28 07:32:00|11668.87|11668.87|11665.6|11665.6|11668.87|11668.87|11665.19|11665.19|0
1632814330000|2021-09-28 07:32:10|11666.03|11666.03|11666.25|11666.25|11666.25|11666.25|11666.03|11666.03|0
1632814340000|2021-09-28 07:32:20|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|11664.62|11664.62|0
1632814350000|2021-09-28 07:32:30|11666.29|11666.29|11666.52|11666.52|11666.52|11666.52|11666.11|11666.11|0
1632814380000|2021-09-28 07:33:00|11667.03|11667.03|11673.98|11673.98|11673.98|11673.98|11667.03|11667.03|0
1632814390000|2021-09-28 07:33:10|11674.98|11674.98|11675.15|11675.15|11675.98|11675.98|11674.98|11674.98|0
1632814400000|2021-09-28 07:33:20|11675.56|11675.56|11676.78|11676.78|11676.89|11676.89|11675.56|11675.56|0
1632814410000|2021-09-28 07:33:30|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|0
1632814420000|2021-09-28 07:33:40|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|0
1632814430000|2021-09-28 07:33:50|11679.36|11679.36|11679.36|11679.36|11679.36|11679.36|11679.36|11679.36|0
1632814440000|2021-09-28 07:34:00|11679.49|11679.49|11675.81|11675.81|11679.49|11679.49|11675.81|11675.81|0
1632814450000|2021-09-28 07:34:10|11674.58|11674.58|11671.51|11671.51|11675.37|11675.37|11671.51|11671.51|0
1632814460000|2021-09-28 07:34:20|11671.08|11671.08|11666.71|11666.71|11671.08|11671.08|11666.71|11666.71|0
1632814470000|2021-09-28 07:34:30|11666.28|11666.28|11666.28|11666.28|11666.28|11666.28|11666.28|11666.28|0
1632814480000|2021-09-28 07:34:40|11666.79|11666.79|11666.94|11666.94|11666.94|11666.94|11666.79|11666.79|0
1632814490000|2021-09-28 07:34:50|11666.77|11666.77|11663.08|11663.08|11666.77|11666.77|11663.08|11663.08|0
1632814500000|2021-09-28 07:35:00|11660.62|11660.62|11662.65|11662.65|11662.98|11662.98|11659.29|11659.29|0
1632814510000|2021-09-28 07:35:10|11664.65|11664.65|11664.65|11664.65|11664.65|11664.65|11664.65|11664.65|0
1632814520000|2021-09-28 07:35:20|11665.09|11665.09|11666.09|11666.09|11666.09|11666.09|11665.09|11665.09|0
1632814530000|2021-09-28 07:35:30|11665.93|11665.93|11666.75|11666.75|11666.75|11666.75|11665.93|11665.93|0
1632814540000|2021-09-28 07:35:40|11663.06|11663.06|11663.06|11663.06|11663.06|11663.06|11663.06|11663.06|0
1632814550000|2021-09-28 07:35:50|11662.99|11662.99|11662.99|11662.99|11662.99|11662.99|11662.99|11662.99|0
1632814560000|2021-09-28 07:36:00|11663.51|11663.51|11661.27|11661.27|11663.51|11663.51|11661.27|11661.27|0
1632814570000|2021-09-28 07:36:10|11660.96|11660.96|11654.73|11654.73|11660.96|11660.96|11654.73|11654.73|0
1632814580000|2021-09-28 07:36:20|11652.27|11652.27|11651.04|11651.04|11652.27|11652.27|11651.04|11651.04|0
1632814590000|2021-09-28 07:36:30|11650.85|11650.85|11662.9|11662.9|11662.9|11662.9|11650.85|11650.85|0
1632814600000|2021-09-28 07:36:40|11665.36|11665.36|11670.28|11670.28|11670.28|11670.28|11662.9|11662.9|0
1632814610000|2021-09-28 07:36:50|11671.35|11671.35|11670.93|11670.93|11671.35|11671.35|11670.93|11670.93|0
1632814620000|2021-09-28 07:37:00|11670.75|11670.75|11667.21|11667.21|11670.75|11670.75|11665.98|11665.98|0
1632814630000|2021-09-28 07:37:10|11667.62|11667.62|11667.62|11667.62|11667.62|11667.62|11667.62|11667.62|0
1632814640000|2021-09-28 07:37:20|11667.97|11667.97|11668.45|11668.45|11668.45|11668.45|11667.92|11667.92|0
1632814660000|2021-09-28 07:37:40|11669.1|11669.1|11674.02|11674.02|11674.02|11674.02|11669.1|11669.1|0
1632814670000|2021-09-28 07:37:50|11674.46|11674.46|11677.75|11677.75|11677.92|11677.92|11674.24|11674.24|0
1632814680000|2021-09-28 07:38:00|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|0
1632814700000|2021-09-28 07:38:20|11676.82|11676.82|11676.82|11676.82|11676.82|11676.82|11676.82|11676.82|0
1632814720000|2021-09-28 07:38:40|11677.71|11677.71|11678.58|11678.58|11678.58|11678.58|11674.37|11674.37|0
1632814730000|2021-09-28 07:38:50|11679.81|11679.81|11677.33|11677.33|11679.81|11679.81|11675.51|11675.51|0
1632814750000|2021-09-28 07:39:10|11678.34|11678.34|11672.42|11672.42|11678.34|11678.34|11672.42|11672.42|0
1632814760000|2021-09-28 07:39:20|11672.23|11672.23|11669.97|11669.97|11672.36|11672.36|11669.97|11669.97|0
1632814780000|2021-09-28 07:39:40|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|0
1632814790000|2021-09-28 07:39:50|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|0
1632814810000|2021-09-28 07:40:10|11670.97|11670.97|11668.45|11668.45|11670.97|11670.97|11668.45|11668.45|0
1632814820000|2021-09-28 07:40:20|11668.38|11668.38|11668.38|11668.38|11668.38|11668.38|11668.38|11668.38|0
1632814830000|2021-09-28 07:40:30|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|0
1632814840000|2021-09-28 07:40:40|11668.38|11668.38|11668.02|11668.02|11668.38|11668.38|11668.02|11668.02|0
1632814850000|2021-09-28 07:40:50|11667.81|11667.81|11667.22|11667.22|11667.81|11667.81|11667.22|11667.22|0
1632814860000|2021-09-28 07:41:00|11667.06|11667.06|11669.36|11669.36|11669.36|11669.36|11666.9|11666.9|0
1632814870000|2021-09-28 07:41:10|11670.37|11670.37|11670.78|11670.78|11670.78|11670.78|11670.37|11670.37|0
1632814880000|2021-09-28 07:41:20|11669.77|11669.77|11670.59|11670.59|11670.59|11670.59|11669.77|11669.77|0
1632814890000|2021-09-28 07:41:30|11669.59|11669.59|11668.87|11668.87|11669.59|11669.59|11668.58|11668.58|0
1632814920000|2021-09-28 07:42:00|11668.66|11668.66|11667.19|11667.19|11668.66|11668.66|11667.19|11667.19|0
1632814930000|2021-09-28 07:42:10|11667.02|11667.02|11666.8|11666.8|11667.02|11667.02|11666.8|11666.8|0
1632814940000|2021-09-28 07:42:20|11670.48|11670.48|11677.11|11677.11|11679.09|11679.09|11670.48|11670.48|0
1632814950000|2021-09-28 07:42:30|11676.94|11676.94|11675.63|11675.63|11677.28|11677.28|11675.63|11675.63|0
1632814960000|2021-09-28 07:42:40|11675.85|11675.85|11676.14|11676.14|11676.14|11676.14|11674.84|11674.84|0
1632814980000|2021-09-28 07:43:00|11676.62|11676.62|11676.62|11676.62|11676.62|11676.62|11676.62|11676.62|0
1632814990000|2021-09-28 07:43:10|11679.08|11679.08|11681.7|11681.7|11681.7|11681.7|11679.08|11679.08|0
1632815000000|2021-09-28 07:43:20|11684.16|11684.16|11683.34|11683.34|11684.16|11684.16|11683.34|11683.34|0
1632815010000|2021-09-28 07:43:30|11682.11|11682.11|11682.11|11682.11|11682.11|11682.11|11680.88|11680.88|0
1632815020000|2021-09-28 07:43:40|11682.28|11682.28|11691.98|11691.98|11691.98|11691.98|11682.28|11682.28|0
1632815030000|2021-09-28 07:43:50|11691.74|11691.74|11691.63|11691.63|11691.74|11691.74|11691.63|11691.63|0
1632815040000|2021-09-28 07:44:00|11685.49|11685.49|11684.26|11684.26|11687.95|11687.95|11683.03|11683.03|0
1632815060000|2021-09-28 07:44:20|11680.57|11680.57|11684.08|11684.08|11684.08|11684.08|11680.39|11680.39|0
1632815070000|2021-09-28 07:44:30|11683.79|11683.79|11681.87|11681.87|11683.79|11683.79|11681.87|11681.87|0
1632815080000|2021-09-28 07:44:40|11679.41|11679.41|11682.2|11682.2|11682.2|11682.2|11679.41|11679.41|0
1632815090000|2021-09-28 07:44:50|11678.51|11678.51|11676.05|11676.05|11678.51|11678.51|11676.05|11676.05|0
1632815100000|2021-09-28 07:45:00|11675.53|11675.53|11674.43|11674.43|11675.53|11675.53|11674.35|11674.35|0
1632815110000|2021-09-28 07:45:10|11674.02|11674.02|11673.45|11673.45|11674.02|11674.02|11673.45|11673.45|0
1632815120000|2021-09-28 07:45:20|11673.4|11673.4|11674.22|11674.22|11674.22|11674.22|11673.4|11673.4|0
1632815130000|2021-09-28 07:45:30|11673.22|11673.22|11672.47|11672.47|11673.22|11673.22|11672.47|11672.47|0
1632815140000|2021-09-28 07:45:40|11672.2|11672.2|11672.2|11672.2|11672.2|11672.2|11672.2|11672.2|0
1632815150000|2021-09-28 07:45:50|11672.73|11672.73|11681.8|11681.8|11681.8|11681.8|11672.73|11672.73|0
1632815160000|2021-09-28 07:46:00|11682.2|11682.2|11680.28|11680.28|11682.2|11682.2|11678.52|11678.52|0
1632815170000|2021-09-28 07:46:10|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|0
1632815180000|2021-09-28 07:46:20|11683.46|11683.46|11683.46|11683.46|11683.46|11683.46|11683.46|11683.46|0
1632815190000|2021-09-28 07:46:30|11683.27|11683.27|11682.02|11682.02|11683.27|11683.27|11680.29|11680.29|0
1632815200000|2021-09-28 07:46:40|11682.15|11682.15|11682.06|11682.06|11682.32|11682.32|11682.06|11682.06|0
1632815210000|2021-09-28 07:46:50|11682.27|11682.27|11682.27|11682.27|11682.27|11682.27|11682.27|11682.27|0
1632815220000|2021-09-28 07:47:00|11681.41|11681.41|11681.72|11681.72|11681.72|11681.72|11681.41|11681.41|0
1632815240000|2021-09-28 07:47:20|11681.32|11681.32|11675.97|11675.97|11681.32|11681.32|11675.97|11675.97|0
1632815250000|2021-09-28 07:47:30|11675.15|11675.15|11674.39|11674.39|11675.15|11675.15|11674.18|11674.18|0
1632815270000|2021-09-28 07:47:50|11674.83|11674.83|11674.31|11674.31|11674.83|11674.83|11674.31|11674.31|0
1632815280000|2021-09-28 07:48:00|11673.3|11673.3|11673.12|11673.12|11673.3|11673.3|11673.12|11673.12|0
1632815290000|2021-09-28 07:48:10|11672.05|11672.05|11671.95|11671.95|11672.05|11672.05|11671.84|11671.84|0
1632815300000|2021-09-28 07:48:20|11671.54|11671.54|11671.54|11671.54|11671.54|11671.54|11671.54|11671.54|0
1632815310000|2021-09-28 07:48:30|11671.67|11671.67|11670.18|11670.18|11671.67|11671.67|11670.18|11670.18|0
1632815320000|2021-09-28 07:48:40|11661.58|11661.58|11659.83|11659.83|11661.58|11661.58|11659.83|11659.83|0
1632815330000|2021-09-28 07:48:50|11660.48|11660.48|11660.7|11660.7|11660.7|11660.7|11660.48|11660.48|0
1632815340000|2021-09-28 07:49:00|11660.16|11660.16|11659.63|11659.63|11660.37|11660.37|11659.63|11659.63|0
1632815350000|2021-09-28 07:49:10|11658.76|11658.76|11658.76|11658.76|11658.76|11658.76|11658.76|11658.76|0
1632815360000|2021-09-28 07:49:20|11657.94|11657.94|11657.94|11657.94|11657.94|11657.94|11657.94|11657.94|0
1632815370000|2021-09-28 07:49:30|11657.77|11657.77|11656.55|11656.55|11657.77|11657.77|11655.55|11655.55|0
1632815380000|2021-09-28 07:49:40|11656.34|11656.34|11655.33|11655.33|11656.34|11656.34|11655.33|11655.33|0
1632815400000|2021-09-28 07:50:00|11655.74|11655.74|11655.74|11655.74|11655.74|11655.74|11655.74|11655.74|0
1632815420000|2021-09-28 07:50:20|11656.26|11656.26|11656.26|11656.26|11656.26|11656.26|11656.26|11656.26|0
1632815430000|2021-09-28 07:50:30|11656.43|11656.43|11656.61|11656.61|11656.61|11656.61|11656.43|11656.43|0
1632815440000|2021-09-28 07:50:40|11654.6|11654.6|11654.6|11654.6|11654.6|11654.6|11654.6|11654.6|0
1632815450000|2021-09-28 07:50:50|11654.25|11654.25|11656.04|11656.04|11657.26|11657.26|11654.25|11654.25|0
1632815460000|2021-09-28 07:51:00|11655.52|11655.52|11656.51|11656.51|11656.62|11656.62|11655.26|11655.26|0
1632815470000|2021-09-28 07:51:10|11656.69|11656.69|11660.86|11660.86|11660.86|11660.86|11656.69|11656.69|0
1632815480000|2021-09-28 07:51:20|11662.06|11662.06|11664.06|11664.06|11664.06|11664.06|11662.06|11662.06|0
1632815490000|2021-09-28 07:51:30|11664.33|11664.33|11662.81|11662.81|11664.76|11664.76|11662.81|11662.81|0
1632815510000|2021-09-28 07:51:50|11657.89|11657.89|11659.33|11659.33|11659.33|11659.33|11657.89|11657.89|0
1632815530000|2021-09-28 07:52:10|11659.09|11659.09|11659.09|11659.09|11659.09|11659.09|11659.09|11659.09|0
1632815540000|2021-09-28 07:52:20|11659.8|11659.8|11659.75|11659.75|11659.99|11659.99|11659.75|11659.75|0
1632815550000|2021-09-28 07:52:30|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|0
1632815580000|2021-09-28 07:53:00|11656.28|11656.28|11656.28|11656.28|11656.28|11656.28|11656.28|11656.28|0
1632815590000|2021-09-28 07:53:10|11656.32|11656.32|11657.19|11657.19|11658.54|11658.54|11656.32|11656.32|0
1632815600000|2021-09-28 07:53:20|11656.66|11656.66|11655.25|11655.25|11656.66|11656.66|11655.25|11655.25|0
1632815610000|2021-09-28 07:53:30|11654.89|11654.89|11654.89|11654.89|11654.89|11654.89|11654.89|11654.89|0
1632815620000|2021-09-28 07:53:40|11654.85|11654.85|11654.32|11654.32|11655.86|11655.86|11654.32|11654.32|0
1632815630000|2021-09-28 07:53:50|11654.76|11654.76|11655.19|11655.19|11655.19|11655.19|11654.76|11654.76|0
1632815640000|2021-09-28 07:54:00|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|0
1632815650000|2021-09-28 07:54:10|11657.33|11657.33|11657.55|11657.55|11657.55|11657.55|11657.33|11657.33|0
1632815670000|2021-09-28 07:54:30|11658.55|11658.55|11658.55|11658.55|11658.55|11658.55|11658.55|11658.55|0
1632815680000|2021-09-28 07:54:40|11659.5|11659.5|11656.29|11656.29|11660.03|11660.03|11656.29|11656.29|0
1632815690000|2021-09-28 07:54:50|11656.06|11656.06|11656.06|11656.06|11656.06|11656.06|11656.06|11656.06|0
1632815700000|2021-09-28 07:55:00|11655.65|11655.65|11648.44|11648.44|11655.65|11655.65|11648.44|11648.44|0
1632815710000|2021-09-28 07:55:10|11648.31|11648.31|11647.66|11647.66|11648.31|11648.31|11647.66|11647.66|0
1632815720000|2021-09-28 07:55:20|11646.43|11646.43|11644.02|11644.02|11646.43|11646.43|11643.61|11643.61|0
1632815730000|2021-09-28 07:55:30|11642.79|11642.79|11641.45|11641.45|11642.79|11642.79|11641.45|11641.45|0
1632815740000|2021-09-28 07:55:40|11641.28|11641.28|11641.9|11641.9|11642.31|11642.31|11641.28|11641.28|0
1632815760000|2021-09-28 07:56:00|11641.63|11641.63|11647.78|11647.78|11647.78|11647.78|11641.63|11641.63|0
1632815770000|2021-09-28 07:56:10|11646.82|11646.82|11646.82|11646.82|11646.82|11646.82|11646.82|11646.82|0
1632815780000|2021-09-28 07:56:20|11645.79|11645.79|11644.27|11644.27|11645.79|11645.79|11644.27|11644.27|0
1632815800000|2021-09-28 07:56:40|11644.35|11644.35|11645.52|11645.52|11645.52|11645.52|11644.35|11644.35|0
1632815810000|2021-09-28 07:56:50|11646.52|11646.52|11648.18|11648.18|11648.18|11648.18|11646.52|11646.52|0
1632815820000|2021-09-28 07:57:00|11648.59|11648.59|11650.68|11650.68|11650.68|11650.68|11648.59|11648.59|0
1632815830000|2021-09-28 07:57:10|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|11651.68|0
1632815860000|2021-09-28 07:57:40|11651.44|11651.44|11651.44|11651.44|11651.44|11651.44|11651.44|11651.44|0
1632815870000|2021-09-28 07:57:50|11651.52|11651.52|11651.52|11651.52|11651.52|11651.52|11651.52|11651.52|0
1632815880000|2021-09-28 07:58:00|11650.52|11650.52|11648.74|11648.74|11650.93|11650.93|11648.51|11648.51|0
1632815890000|2021-09-28 07:58:10|11648.96|11648.96|11648.96|11648.96|11648.96|11648.96|11648.96|11648.96|0
1632815910000|2021-09-28 07:58:30|11648.42|11648.42|11648.42|11648.42|11648.42|11648.42|11648.42|11648.42|0
1632815920000|2021-09-28 07:58:40|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|0
1632815930000|2021-09-28 07:58:50|11648.42|11648.42|11649.43|11649.43|11649.43|11649.43|11648.42|11648.42|0
1632815940000|2021-09-28 07:59:00|11646.97|11646.97|11649.43|11649.43|11649.43|11649.43|11646.97|11646.97|0
1632815950000|2021-09-28 07:59:10|11649.59|11649.59|11649.14|11649.14|11649.66|11649.66|11649.14|11649.14|0
1632815960000|2021-09-28 07:59:20|11647.13|11647.13|11646.72|11646.72|11647.13|11647.13|11646.72|11646.72|0
1632815980000|2021-09-28 07:59:40|11647.13|11647.13|11650.32|11650.32|11650.32|11650.32|11647.13|11647.13|0
1632815990000|2021-09-28 07:59:50|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|0
1632816000000|2021-09-28 08:00:00|11650.81|11650.81|11650.99|11650.99|11650.99|11650.99|11650.81|11650.81|0
1632816010000|2021-09-28 08:00:10|11650.45|11650.45|11650.24|11650.24|11650.45|11650.45|11650.24|11650.24|0
1632816020000|2021-09-28 08:00:20|11650.51|11650.51|11650.29|11650.29|11650.51|11650.51|11649.29|11649.29|0
1632816030000|2021-09-28 08:00:30|11652.75|11652.75|11656.44|11656.44|11656.44|11656.44|11652.75|11652.75|0
1632816040000|2021-09-28 08:00:40|11655.43|11655.43|11654.47|11654.47|11655.47|11655.47|11654.47|11654.47|0
1632816060000|2021-09-28 08:01:00|11655.7|11655.7|11654.68|11654.68|11655.7|11655.7|11654.47|11654.47|0
1632816070000|2021-09-28 08:01:10|11657.14|11657.14|11659.06|11659.06|11659.6|11659.6|11657.14|11657.14|0
1632816080000|2021-09-28 08:01:20|11658.84|11658.84|11655.15|11655.15|11658.84|11658.84|11655.15|11655.15|0
1632816090000|2021-09-28 08:01:30|11651.47|11651.47|11651.25|11651.25|11651.47|11651.47|11651.25|11651.25|0
1632816110000|2021-09-28 08:01:50|11651.32|11651.32|11656.28|11656.28|11656.28|11656.28|11651.32|11651.32|0
1632816120000|2021-09-28 08:02:00|11655.27|11655.27|11654.87|11654.87|11655.27|11655.27|11654.87|11654.87|0
1632816130000|2021-09-28 08:02:10|11654.69|11654.69|11654.69|11654.69|11654.69|11654.69|11654.69|11654.69|0
1632816140000|2021-09-28 08:02:20|11653.68|11653.68|11653.11|11653.11|11653.68|11653.68|11653.11|11653.11|0
1632816150000|2021-09-28 08:02:30|11653.29|11653.29|11653.29|11653.29|11653.29|11653.29|11653.29|11653.29|0
1632816160000|2021-09-28 08:02:40|11653.81|11653.81|11653.81|11653.81|11653.81|11653.81|11653.81|11653.81|0
1632816170000|2021-09-28 08:02:50|11654.02|11654.02|11654.24|11654.24|11654.24|11654.24|11654.02|11654.02|0
1632816180000|2021-09-28 08:03:00|11653.72|11653.72|11653.37|11653.37|11653.72|11653.72|11653.37|11653.37|0
1632816190000|2021-09-28 08:03:10|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|0
1632816200000|2021-09-28 08:03:20|11652.75|11652.75|11646.88|11646.88|11652.75|11652.75|11646.88|11646.88|0
1632816220000|2021-09-28 08:03:40|11645.66|11645.66|11645.66|11645.66|11645.66|11645.66|11645.66|11645.66|0
1632816230000|2021-09-28 08:03:50|11648.11|11648.11|11648.11|11648.11|11648.11|11648.11|11648.11|11648.11|0
1632816250000|2021-09-28 08:04:10|11648.52|11648.52|11648.52|11648.52|11648.52|11648.52|11648.52|11648.52|0
1632816260000|2021-09-28 08:04:20|11648.26|11648.26|11651.72|11651.72|11653.95|11653.95|11648.26|11648.26|0
1632816270000|2021-09-28 08:04:30|11652.72|11652.72|11653.95|11653.95|11653.95|11653.95|11652.72|11652.72|0
1632816280000|2021-09-28 08:04:40|11655.18|11655.18|11653.97|11653.97|11655.18|11655.18|11653.97|11653.97|0
1632816290000|2021-09-28 08:04:50|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|11654.97|0
1632816300000|2021-09-28 08:05:00|11654.82|11654.82|11654.19|11654.19|11654.86|11654.86|11654.19|11654.19|0
1632816310000|2021-09-28 08:05:10|11655.42|11655.42|11653.96|11653.96|11655.42|11655.42|11653.96|11653.96|0
1632816320000|2021-09-28 08:05:20|11654.87|11654.87|11657.7|11657.7|11657.7|11657.7|11654.87|11654.87|0
1632816330000|2021-09-28 08:05:30|11657.46|11657.46|11657.46|11657.46|11657.46|11657.46|11657.46|11657.46|0
1632816340000|2021-09-28 08:05:40|11658.47|11658.47|11658.68|11658.68|11658.68|11658.68|11658.47|11658.47|0
1632816350000|2021-09-28 08:05:50|11658.25|11658.25|11657.67|11657.67|11658.25|11658.25|11657.67|11657.67|0
1632816360000|2021-09-28 08:06:00|11655.4|11655.4|11654.36|11654.36|11655.4|11655.4|11654.17|11654.17|0
1632816370000|2021-09-28 08:06:10|11654.18|11654.18|11653.18|11653.18|11654.18|11654.18|11652.96|11652.96|0
1632816400000|2021-09-28 08:06:40|11652.96|11652.96|11653.57|11653.57|11653.57|11653.57|11652.96|11652.96|0
1632816410000|2021-09-28 08:06:50|11653.91|11653.91|11653.78|11653.78|11653.91|11653.91|11653.78|11653.78|0
1632816420000|2021-09-28 08:07:00|11653.52|11653.52|11653.52|11653.52|11653.52|11653.52|11653.52|11653.52|0
1632816430000|2021-09-28 08:07:10|11649.83|11649.83|11645.2|11645.2|11649.83|11649.83|11642.84|11642.84|0
1632816440000|2021-09-28 08:07:20|11644.19|11644.19|11644.19|11644.19|11644.19|11644.19|11644.19|11644.19|0
1632816450000|2021-09-28 08:07:30|11640.5|11640.5|11638.98|11638.98|11640.74|11640.74|11638.98|11638.98|0
1632816460000|2021-09-28 08:07:40|11637.75|11637.75|11637.53|11637.53|11637.75|11637.75|11637.53|11637.53|0
1632816470000|2021-09-28 08:07:50|11637|11637|11637|11637|11637|11637|11637|11637|0
1632816480000|2021-09-28 08:08:00|11636.83|11636.83|11644.7|11644.7|11644.7|11644.7|11636.24|11636.24|0
1632816490000|2021-09-28 08:08:10|11644.77|11644.77|11644.55|11644.55|11644.77|11644.77|11644.55|11644.55|0
1632816510000|2021-09-28 08:08:30|11643.9|11643.9|11641.79|11641.79|11643.9|11643.9|11641.79|11641.79|0
1632816520000|2021-09-28 08:08:40|11640.79|11640.79|11640.61|11640.61|11640.79|11640.79|11640.61|11640.61|0
1632816530000|2021-09-28 08:08:50|11640.39|11640.39|11639.72|11639.72|11640.39|11640.39|11639.31|11639.31|0
1632816540000|2021-09-28 08:09:00|11638.49|11638.49|11632.74|11632.74|11638.49|11638.49|11632.74|11632.74|0
1632816560000|2021-09-28 08:09:20|11632.81|11632.81|11631.54|11631.54|11632.81|11632.81|11631.16|11631.16|0
1632816580000|2021-09-28 08:09:40|11630.32|11630.32|11630.32|11630.32|11630.32|11630.32|11630.32|11630.32|0
1632816590000|2021-09-28 08:09:50|11628.64|11628.64|11629.28|11629.28|11629.28|11629.28|11628.64|11628.64|0
1632816600000|2021-09-28 08:10:00|11629.06|11629.06|11629.76|11629.76|11629.76|11629.76|11628.85|11628.85|0
1632816620000|2021-09-28 08:10:20|11628.7|11628.7|11626.02|11626.02|11628.7|11628.7|11626.02|11626.02|0
1632816630000|2021-09-28 08:10:30|11625.61|11625.61|11627.88|11627.88|11627.88|11627.88|11625.61|11625.61|0
1632816640000|2021-09-28 08:10:40|11628.03|11628.03|11625.94|11625.94|11628.28|11628.28|11625.94|11625.94|0
1632816650000|2021-09-28 08:10:50|11619.79|11619.79|11623.48|11623.48|11624.71|11624.71|11619.79|11619.79|0
1632816660000|2021-09-28 08:11:00|11627.17|11627.17|11630.14|11630.14|11632.6|11632.6|11627.17|11627.17|0
1632816670000|2021-09-28 08:11:10|11629.32|11629.32|11629.69|11629.69|11630.41|11630.41|11629.32|11629.32|0
1632816680000|2021-09-28 08:11:20|11628.47|11628.47|11627.3|11627.3|11628.47|11628.47|11627.3|11627.3|0
1632816690000|2021-09-28 08:11:30|11628.02|11628.02|11628.02|11628.02|11628.02|11628.02|11625.56|11625.56|0
1632816700000|2021-09-28 08:11:40|11626.79|11626.79|11626.79|11626.79|11626.79|11626.79|11626.79|11626.79|0
1632816710000|2021-09-28 08:11:50|11626.82|11626.82|11627.67|11627.67|11627.67|11627.67|11626.29|11626.29|0
1632816720000|2021-09-28 08:12:00|11627.02|11627.02|11624.48|11624.48|11627.67|11627.67|11624.48|11624.48|0
1632816730000|2021-09-28 08:12:10|11624.04|11624.04|11624.26|11624.26|11624.48|11624.48|11624.04|11624.04|0
1632816740000|2021-09-28 08:12:20|11626.72|11626.72|11632.5|11632.5|11632.5|11632.5|11626.72|11626.72|0
1632816770000|2021-09-28 08:12:50|11632.1|11632.1|11632.17|11632.17|11632.17|11632.17|11632.1|11632.1|0
1632816780000|2021-09-28 08:13:00|11633.4|11633.4|11632.16|11632.16|11633.4|11633.4|11630.94|11630.94|0
1632816790000|2021-09-28 08:13:10|11631.2|11631.2|11633.62|11633.62|11633.62|11633.62|11631.2|11631.2|0
1632816800000|2021-09-28 08:13:20|11633.83|11633.83|11633.83|11633.83|11633.83|11633.83|11633.83|11633.83|0
1632816830000|2021-09-28 08:13:50|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|0
1632816850000|2021-09-28 08:14:10|11632.68|11632.68|11633.16|11633.16|11633.16|11633.16|11632.68|11632.68|0
1632816860000|2021-09-28 08:14:20|11633.27|11633.27|11633.34|11633.34|11633.34|11633.34|11633.27|11633.27|0
1632816870000|2021-09-28 08:14:30|11635.35|11635.35|11640.72|11640.72|11642.73|11642.73|11635.35|11635.35|0
1632816880000|2021-09-28 08:14:40|11639.49|11639.49|11639.38|11639.38|11639.49|11639.49|11639.38|11639.38|0
1632816890000|2021-09-28 08:14:50|11640.61|11640.61|11638.3|11638.3|11640.61|11640.61|11638.3|11638.3|0
1632816900000|2021-09-28 08:15:00|11637.89|11637.89|11636.17|11636.17|11637.89|11637.89|11636.17|11636.17|0
1632816910000|2021-09-28 08:15:10|11635.93|11635.93|11634.9|11634.9|11635.93|11635.93|11634.9|11634.9|0
1632816930000|2021-09-28 08:15:30|11636.13|11636.13|11637.67|11637.67|11637.67|11637.67|11636.13|11636.13|0
1632816960000|2021-09-28 08:16:00|11636.44|11636.44|11636.44|11636.44|11636.44|11636.44|11636.44|11636.44|0
1632816970000|2021-09-28 08:16:10|11638.9|11638.9|11635.96|11635.96|11638.9|11638.9|11635.21|11635.21|0
1632816980000|2021-09-28 08:16:20|11636.13|11636.13|11635.95|11635.95|11636.13|11636.13|11635.95|11635.95|0
1632816990000|2021-09-28 08:16:30|11636.01|11636.01|11636.01|11636.01|11636.01|11636.01|11636.01|11636.01|0
1632817000000|2021-09-28 08:16:40|11636.18|11636.18|11636.18|11636.18|11636.18|11636.18|11636.01|11636.01|0
1632817010000|2021-09-28 08:16:50|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|0
1632817020000|2021-09-28 08:17:00|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|0
1632817030000|2021-09-28 08:17:10|11638.59|11638.59|11638.59|11638.59|11638.59|11638.59|11638.59|11638.59|0
1632817040000|2021-09-28 08:17:20|11637.59|11637.59|11635.89|11635.89|11637.59|11637.59|11635.89|11635.89|0
1632817050000|2021-09-28 08:17:30|11635.86|11635.86|11635.42|11635.42|11635.93|11635.93|11635.42|11635.42|0
1632817060000|2021-09-28 08:17:40|11635.06|11635.06|11634.65|11634.65|11635.06|11635.06|11634.65|11634.65|0
1632817070000|2021-09-28 08:17:50|11634.14|11634.14|11634.32|11634.32|11634.32|11634.32|11632.66|11632.66|0
1632817080000|2021-09-28 08:18:00|11633.89|11633.89|11634.51|11634.51|11635.16|11635.16|11633.89|11633.89|0
1632817090000|2021-09-28 08:18:10|11635.16|11635.16|11634.22|11634.22|11635.16|11635.16|11633.59|11633.59|0
1632817100000|2021-09-28 08:18:20|11634|11634|11633.97|11633.97|11634.39|11634.39|11633.78|11633.78|0
1632817110000|2021-09-28 08:18:30|11632.74|11632.74|11633.63|11633.63|11633.63|11633.63|11631.17|11631.17|0
1632817120000|2021-09-28 08:18:40|11632.4|11632.4|11634.65|11634.65|11634.86|11634.86|11632.4|11632.4|0
1632817130000|2021-09-28 08:18:50|11633.42|11633.42|11633.42|11633.42|11633.42|11633.42|11633.42|11633.42|0
1632817140000|2021-09-28 08:19:00|11633.2|11633.2|11631.03|11631.03|11633.63|11633.63|11630.62|11630.62|0
1632817150000|2021-09-28 08:19:10|11630.59|11630.59|11631.03|11631.03|11631.03|11631.03|11630.59|11630.59|0
1632817160000|2021-09-28 08:19:20|11631.82|11631.82|11632.4|11632.4|11632.4|11632.4|11631.82|11631.82|0
1632817170000|2021-09-28 08:19:30|11632.16|11632.16|11631.16|11631.16|11632.16|11632.16|11631.16|11631.16|0
1632817180000|2021-09-28 08:19:40|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|0
1632817190000|2021-09-28 08:19:50|11631.89|11631.89|11633.82|11633.82|11633.82|11633.82|11631.89|11631.89|0
1632817200000|2021-09-28 08:20:00|11633.6|11633.6|11634.39|11634.39|11635.82|11635.82|11633.38|11633.38|0
1632817210000|2021-09-28 08:20:10|11634.82|11634.82|11635.34|11635.34|11635.34|11635.34|11634.6|11634.6|0
1632817220000|2021-09-28 08:20:20|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|0
1632817230000|2021-09-28 08:20:30|11635.6|11635.6|11637.24|11637.24|11638.24|11638.24|11635.6|11635.6|0
1632817240000|2021-09-28 08:20:40|11636.97|11636.97|11635.64|11635.64|11636.97|11636.97|11635.37|11635.37|0
1632817250000|2021-09-28 08:20:50|11635.91|11635.91|11635.77|11635.77|11635.91|11635.91|11635.77|11635.77|0
1632817260000|2021-09-28 08:21:00|11636.04|11636.04|11634.54|11634.54|11636.04|11636.04|11634.54|11634.54|0
1632817270000|2021-09-28 08:21:10|11635.08|11635.08|11637.93|11637.93|11637.93|11637.93|11634.92|11634.92|0
1632817280000|2021-09-28 08:21:20|11638.2|11638.2|11639.02|11639.02|11639.02|11639.02|11638.2|11638.2|0
1632817290000|2021-09-28 08:21:30|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|0
1632817300000|2021-09-28 08:21:40|11638.27|11638.27|11638.27|11638.27|11638.27|11638.27|11638.27|11638.27|0
1632817310000|2021-09-28 08:21:50|11638.44|11638.44|11638.44|11638.44|11638.44|11638.44|11638.44|11638.44|0
1632817320000|2021-09-28 08:22:00|11639.45|11639.45|11641.22|11641.22|11641.22|11641.22|11639.45|11639.45|0
1632817330000|2021-09-28 08:22:10|11641|11641|11638.99|11638.99|11641|11641|11638.99|11638.99|0
1632817350000|2021-09-28 08:22:30|11634.07|11634.07|11634.07|11634.07|11634.07|11634.07|11633.9|11633.9|0
1632817360000|2021-09-28 08:22:40|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|0
1632817370000|2021-09-28 08:22:50|11633.25|11633.25|11633.17|11633.17|11634.71|11634.71|11632.25|11632.25|0
1632817380000|2021-09-28 08:23:00|11631.54|11631.54|11630.53|11630.53|11631.54|11631.54|11630.5|11630.5|0
1632817390000|2021-09-28 08:23:10|11630.31|11630.31|11630.1|11630.1|11630.53|11630.53|11630.1|11630.1|0
1632817400000|2021-09-28 08:23:20|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|11628.87|11628.87|0
1632817420000|2021-09-28 08:23:40|11631.48|11631.48|11631.48|11631.48|11631.48|11631.48|11631.48|11631.48|0
1632817440000|2021-09-28 08:24:00|11630.45|11630.45|11630.12|11630.12|11630.45|11630.45|11630.04|11630.04|0
1632817450000|2021-09-28 08:24:10|11630.15|11630.15|11630.15|11630.15|11630.15|11630.15|11630.15|11630.15|0
1632817460000|2021-09-28 08:24:20|11629.97|11629.97|11627.59|11627.59|11629.97|11629.97|11627.59|11627.59|0
1632817470000|2021-09-28 08:24:30|11626.77|11626.77|11626.36|11626.36|11626.77|11626.77|11626.36|11626.36|0
1632817480000|2021-09-28 08:24:40|11625.85|11625.85|11625.85|11625.85|11625.85|11625.85|11625.85|11625.85|0
1632817490000|2021-09-28 08:24:50|11625.93|11625.93|11628.16|11628.16|11628.16|11628.16|11625.93|11625.93|0
1632817500000|2021-09-28 08:25:00|11628.38|11628.38|11628.38|11628.38|11628.38|11628.38|11628.38|11628.38|0
1632817510000|2021-09-28 08:25:10|11628.79|11628.79|11629.82|11629.82|11629.82|11629.82|11628.79|11628.79|0
1632817520000|2021-09-28 08:25:20|11629.99|11629.99|11629.99|11629.99|11629.99|11629.99|11629.99|11629.99|0
1632817530000|2021-09-28 08:25:30|11630.48|11630.48|11630.65|11630.65|11630.65|11630.65|11630.48|11630.48|0
1632817540000|2021-09-28 08:25:40|11632.65|11632.65|11632.65|11632.65|11632.65|11632.65|11632.65|11632.65|0
1632817560000|2021-09-28 08:26:00|11632.83|11632.83|11632.83|11632.83|11632.83|11632.83|11632.83|11632.83|0
1632817570000|2021-09-28 08:26:10|11632.03|11632.03|11632.34|11632.34|11632.34|11632.34|11632.03|11632.03|0
1632817580000|2021-09-28 08:26:20|11631.34|11631.34|11630.87|11630.87|11631.34|11631.34|11630.87|11630.87|0
1632817590000|2021-09-28 08:26:30|11632.1|11632.1|11637.02|11637.02|11637.02|11637.02|11632.1|11632.1|0
1632817600000|2021-09-28 08:26:40|11636.03|11636.03|11637.03|11637.03|11637.03|11637.03|11636.03|11636.03|0
1632817610000|2021-09-28 08:26:50|11637.27|11637.27|11640.15|11640.15|11640.15|11640.15|11637.27|11637.27|0
1632817620000|2021-09-28 08:27:00|11641.39|11641.39|11641.39|11641.39|11641.39|11641.39|11641.39|11641.39|0
1632817630000|2021-09-28 08:27:10|11641.7|11641.7|11642.02|11642.02|11642.02|11642.02|11641.7|11641.7|0
1632817660000|2021-09-28 08:27:40|11641.84|11641.84|11641.84|11641.84|11641.84|11641.84|11641.84|11641.84|0
1632817670000|2021-09-28 08:27:50|11642.85|11642.85|11640.47|11640.47|11642.85|11642.85|11638.38|11638.38|0
1632817680000|2021-09-28 08:28:00|11639.24|11639.24|11639.52|11639.52|11639.52|11639.52|11639|11639|0
1632817700000|2021-09-28 08:28:20|11639.16|11639.16|11638.11|11638.11|11639.34|11639.34|11638.11|11638.11|0
1632817710000|2021-09-28 08:28:30|11637.58|11637.58|11635.28|11635.28|11637.58|11637.58|11635.06|11635.06|0
1632817720000|2021-09-28 08:28:40|11634.05|11634.05|11630.59|11630.59|11634.05|11634.05|11630.59|11630.59|0
1632817730000|2021-09-28 08:28:50|11633.05|11633.05|11633.05|11633.05|11634.27|11634.27|11631.82|11631.82|0
1632817750000|2021-09-28 08:29:10|11634.05|11634.05|11634.05|11634.05|11634.05|11634.05|11634.05|11634.05|0
1632817760000|2021-09-28 08:29:20|11635.28|11635.28|11635.28|11635.28|11635.28|11635.28|11635.28|11635.28|0
1632817770000|2021-09-28 08:29:30|11635.43|11635.43|11636.65|11636.65|11636.65|11636.65|11635.43|11635.43|0
1632817790000|2021-09-28 08:29:50|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|0
1632817800000|2021-09-28 08:30:00|11637.82|11637.82|11642.15|11642.15|11642.15|11642.15|11637.82|11637.82|0
1632817810000|2021-09-28 08:30:10|11644.61|11644.61|11640.81|11640.81|11645.02|11645.02|11640.81|11640.81|0
1632817820000|2021-09-28 08:30:20|11639.58|11639.58|11642.04|11642.04|11642.04|11642.04|11638.35|11638.35|0
1632817830000|2021-09-28 08:30:30|11642.59|11642.59|11646.61|11646.61|11646.61|11646.61|11642.59|11642.59|0
1632817840000|2021-09-28 08:30:40|11647.84|11647.84|11647.84|11647.84|11647.84|11647.84|11647.84|11647.84|0
1632817860000|2021-09-28 08:31:00|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|0
1632817870000|2021-09-28 08:31:10|11650.07|11650.07|11649.9|11649.9|11650.07|11650.07|11649.9|11649.9|0
1632817900000|2021-09-28 08:31:40|11650.81|11650.81|11650.81|11650.81|11650.81|11650.81|11650.81|11650.81|0
1632817910000|2021-09-28 08:31:50|11649.81|11649.81|11650.19|11650.19|11650.19|11650.19|11649.81|11649.81|0
1632817920000|2021-09-28 08:32:00|11650.41|11650.41|11651.41|11651.41|11651.41|11651.41|11650.41|11650.41|0
1632817930000|2021-09-28 08:32:10|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|0
1632817940000|2021-09-28 08:32:20|11651.41|11651.41|11651.33|11651.33|11651.41|11651.41|11651.33|11651.33|0
1632817950000|2021-09-28 08:32:30|11651.86|11651.86|11651.86|11651.86|11651.86|11651.86|11651.86|11651.86|0
1632817960000|2021-09-28 08:32:40|11652.08|11652.08|11654.31|11654.31|11654.31|11654.31|11652.08|11652.08|0
1632817970000|2021-09-28 08:32:50|11654.15|11654.15|11655.14|11655.14|11655.14|11655.14|11654.15|11654.15|0
1632817980000|2021-09-28 08:33:00|11656.37|11656.37|11660.17|11660.17|11660.17|11660.17|11656.37|11656.37|0
1632817990000|2021-09-28 08:33:10|11660.44|11660.44|11662.3|11662.3|11662.57|11662.57|11660.44|11660.44|0
1632818010000|2021-09-28 08:33:30|11663.53|11663.53|11666.66|11666.66|11667.22|11667.22|11663.53|11663.53|0
1632818020000|2021-09-28 08:33:40|11667|11667|11667.21|11667.21|11667.21|11667.21|11667|11667|0
1632818030000|2021-09-28 08:33:50|11663.53|11663.53|11660.7|11660.7|11663.53|11663.53|11660.7|11660.7|0
1632818040000|2021-09-28 08:34:00|11660.87|11660.87|11664.91|11664.91|11665.32|11665.32|11660.87|11660.87|0
1632818050000|2021-09-28 08:34:10|11665.08|11665.08|11665.08|11665.08|11665.08|11665.08|11665.08|11665.08|0
1632818060000|2021-09-28 08:34:20|11665.49|11665.49|11662.56|11662.56|11665.49|11665.49|11662.39|11662.39|0
1632818070000|2021-09-28 08:34:30|11664.57|11664.57|11669.18|11669.18|11669.18|11669.18|11664.57|11664.57|0
1632818080000|2021-09-28 08:34:40|11669.4|11669.4|11670.05|11670.05|11670.05|11670.05|11669.4|11669.4|0
1632818090000|2021-09-28 08:34:50|11669.87|11669.87|11669.87|11669.87|11669.87|11669.87|11669.87|11669.87|0
1632818110000|2021-09-28 08:35:10|11667.42|11667.42|11670.62|11670.62|11670.62|11670.62|11667.42|11667.42|0
1632818120000|2021-09-28 08:35:20|11670.41|11670.41|11670.17|11670.17|11670.41|11670.41|11670.17|11670.17|0
1632818140000|2021-09-28 08:35:40|11670|11670|11670|11670|11670|11670|11670|11670|0
1632818150000|2021-09-28 08:35:50|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|0
1632818160000|2021-09-28 08:36:00|11665.32|11665.32|11667.94|11667.94|11667.99|11667.99|11665.32|11665.32|0
1632818170000|2021-09-28 08:36:10|11665.48|11665.48|11665.48|11665.48|11665.48|11665.48|11665.48|11665.48|0
1632818180000|2021-09-28 08:36:20|11664.67|11664.67|11664.26|11664.26|11664.67|11664.67|11664.26|11664.26|0
1632818200000|2021-09-28 08:36:40|11664.47|11664.47|11664.55|11664.55|11664.55|11664.55|11664.47|11664.47|0
1632818220000|2021-09-28 08:37:00|11664.34|11664.34|11664.34|11664.34|11664.34|11664.34|11664.34|11664.34|0
1632818230000|2021-09-28 08:37:10|11664.12|11664.12|11664.33|11664.33|11664.33|11664.33|11664.12|11664.12|0
1632818240000|2021-09-28 08:37:20|11664.16|11664.16|11664.16|11664.16|11664.16|11664.16|11664.16|11664.16|0
1632818250000|2021-09-28 08:37:30|11663.75|11663.75|11663.75|11663.75|11663.75|11663.75|11663.75|11663.75|0
1632818260000|2021-09-28 08:37:40|11666.77|11666.77|11666.77|11666.77|11666.77|11666.77|11666.77|11666.77|0
1632818270000|2021-09-28 08:37:50|11667.12|11667.12|11667.63|11667.63|11667.63|11667.63|11667.12|11667.12|0
1632818280000|2021-09-28 08:38:00|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|0
1632818290000|2021-09-28 08:38:10|11667.91|11667.91|11667.91|11667.91|11667.91|11667.91|11667.91|11667.91|0
1632818300000|2021-09-28 08:38:20|11668.04|11668.04|11668.27|11668.27|11668.27|11668.27|11668.04|11668.04|0
1632818320000|2021-09-28 08:38:40|11672.29|11672.29|11671.29|11671.29|11672.29|11672.29|11671.29|11671.29|0
1632818350000|2021-09-28 08:39:10|11671.12|11671.12|11671.12|11671.12|11671.12|11671.12|11671.12|11671.12|0
1632818370000|2021-09-28 08:39:30|11671.98|11671.98|11671.98|11671.98|11671.98|11671.98|11671.98|11671.98|0
1632818380000|2021-09-28 08:39:40|11671.47|11671.47|11671.98|11671.98|11671.98|11671.98|11671.47|11671.47|0
1632818390000|2021-09-28 08:39:50|11672.2|11672.2|11672.2|11672.2|11672.2|11672.2|11672.2|11672.2|0
1632818400000|2021-09-28 08:40:00|11671.79|11671.79|11668.9|11668.9|11671.79|11671.79|11668.68|11668.68|0
1632818410000|2021-09-28 08:40:10|11668.68|11668.68|11668.68|11668.68|11668.68|11668.68|11668.68|11668.68|0
1632818420000|2021-09-28 08:40:20|11668.84|11668.84|11669.08|11669.08|11669.08|11669.08|11668.84|11668.84|0
1632818430000|2021-09-28 08:40:30|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|0
1632818440000|2021-09-28 08:40:40|11669.17|11669.17|11672.47|11672.47|11672.47|11672.47|11669.17|11669.17|0
1632818450000|2021-09-28 08:40:50|11672.69|11672.69|11672.69|11672.69|11672.69|11672.69|11672.69|11672.69|0
1632818460000|2021-09-28 08:41:00|11673.31|11673.31|11673.67|11673.67|11673.89|11673.89|11672.66|11672.66|0
1632818470000|2021-09-28 08:41:10|11674.01|11674.01|11674.86|11674.86|11674.86|11674.86|11674.01|11674.01|0
1632818480000|2021-09-28 08:41:20|11675.1|11675.1|11675.92|11675.92|11675.92|11675.92|11675.1|11675.1|0
1632818490000|2021-09-28 08:41:30|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|0
1632818500000|2021-09-28 08:41:40|11676.5|11676.5|11675.57|11675.57|11676.97|11676.97|11675.57|11675.57|0
1632818510000|2021-09-28 08:41:50|11674.34|11674.34|11673.82|11673.82|11674.34|11674.34|11673.82|11673.82|0
1632818520000|2021-09-28 08:42:00|11673.69|11673.69|11672.99|11672.99|11673.69|11673.69|11672.99|11672.99|0
1632818530000|2021-09-28 08:42:10|11671.76|11671.76|11672.05|11672.05|11672.05|11672.05|11671.76|11671.76|0
1632818550000|2021-09-28 08:42:30|11671.57|11671.57|11671.57|11671.57|11671.57|11671.57|11671.57|11671.57|0
1632818560000|2021-09-28 08:42:40|11672.8|11672.8|11673.07|11673.07|11673.07|11673.07|11672.8|11672.8|0
1632818570000|2021-09-28 08:42:50|11673.21|11673.21|11673.38|11673.38|11673.38|11673.38|11673.21|11673.21|0
1632818580000|2021-09-28 08:43:00|11674.61|11674.61|11673.61|11673.61|11674.61|11674.61|11673.61|11673.61|0
1632818610000|2021-09-28 08:43:30|11674.15|11674.15|11674.15|11674.15|11674.15|11674.15|11674.15|11674.15|0
1632818620000|2021-09-28 08:43:40|11673.98|11673.98|11673.98|11673.98|11673.98|11673.98|11673.98|11673.98|0
1632818630000|2021-09-28 08:43:50|11674.99|11674.99|11677.8|11677.8|11677.8|11677.8|11674.99|11674.99|0
1632818640000|2021-09-28 08:44:00|11677.96|11677.96|11677.6|11677.6|11677.96|11677.96|11677.6|11677.6|0
1632818650000|2021-09-28 08:44:10|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|0
1632818660000|2021-09-28 08:44:20|11680.08|11680.08|11680.08|11680.08|11680.08|11680.08|11680.08|11680.08|0
1632818670000|2021-09-28 08:44:30|11678.85|11678.85|11678.85|11678.85|11678.85|11678.85|11676.39|11676.39|0
1632818680000|2021-09-28 08:44:40|11677.85|11677.85|11677.85|11677.85|11677.85|11677.85|11677.85|11677.85|0
1632818700000|2021-09-28 08:45:00|11678.06|11678.06|11678.47|11678.47|11678.47|11678.47|11678.06|11678.06|0
1632818710000|2021-09-28 08:45:10|11678.2|11678.2|11677.94|11677.94|11678.2|11678.2|11677.94|11677.94|0
1632818720000|2021-09-28 08:45:20|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|11676.93|0
1632818730000|2021-09-28 08:45:30|11676.52|11676.52|11666.61|11666.61|11676.52|11676.52|11666.61|11666.61|0
1632818740000|2021-09-28 08:45:40|11664.15|11664.15|11665.55|11665.55|11665.55|11665.55|11664.15|11664.15|0
1632818760000|2021-09-28 08:46:00|11665.32|11665.32|11665.4|11665.4|11665.4|11665.4|11665.32|11665.32|0
1632818770000|2021-09-28 08:46:10|11665.57|11665.57|11665.3|11665.3|11665.57|11665.57|11665.3|11665.3|0
1632818780000|2021-09-28 08:46:20|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|0
1632818800000|2021-09-28 08:46:40|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|0
1632818810000|2021-09-28 08:46:50|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|0
1632818830000|2021-09-28 08:47:10|11666.75|11666.75|11666.96|11666.96|11667.4|11667.4|11666.75|11666.75|0
1632818840000|2021-09-28 08:47:20|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|0
1632818860000|2021-09-28 08:47:40|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|0
1632818870000|2021-09-28 08:47:50|11667.02|11667.02|11666.61|11666.61|11667.12|11667.12|11666.61|11666.61|0
1632818880000|2021-09-28 08:48:00|11664.15|11664.15|11665.38|11665.38|11665.38|11665.38|11664.15|11664.15|0
1632818890000|2021-09-28 08:48:10|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|0
1632818910000|2021-09-28 08:48:30|11667.4|11667.4|11668.67|11668.67|11669.2|11669.2|11667.4|11667.4|0
1632818920000|2021-09-28 08:48:40|11669.68|11669.68|11669.5|11669.5|11669.68|11669.68|11668.5|11668.5|0
1632818930000|2021-09-28 08:48:50|11670.73|11670.73|11669.72|11669.72|11671.96|11671.96|11669.72|11669.72|0
1632818940000|2021-09-28 08:49:00|11668.5|11668.5|11668.54|11668.54|11669.77|11669.77|11668.5|11668.5|0
1632818950000|2021-09-28 08:49:10|11668.8|11668.8|11668.8|11668.8|11668.8|11668.8|11668.8|11668.8|0
1632818960000|2021-09-28 08:49:20|11669.32|11669.32|11669.66|11669.66|11669.66|11669.66|11669.32|11669.32|0
1632818970000|2021-09-28 08:49:30|11669.83|11669.83|11669.83|11669.83|11670|11670|11669.83|11669.83|0
1632818990000|2021-09-28 08:49:50|11670.83|11670.83|11671.06|11671.06|11672.06|11672.06|11670.83|11670.83|0
1632819010000|2021-09-28 08:50:10|11671.23|11671.23|11672.06|11672.06|11672.06|11672.06|11671.06|11671.06|0
1632819020000|2021-09-28 08:50:20|11673.18|11673.18|11677.04|11677.04|11677.04|11677.04|11673.18|11673.18|0
1632819030000|2021-09-28 08:50:30|11677.15|11677.15|11675.92|11675.92|11677.19|11677.19|11675.92|11675.92|0
1632819040000|2021-09-28 08:50:40|11676.07|11676.07|11677.07|11677.07|11677.07|11677.07|11676.07|11676.07|0
1632819050000|2021-09-28 08:50:50|11674.61|11674.61|11674.78|11674.78|11674.78|11674.78|11674.61|11674.61|0
1632819060000|2021-09-28 08:51:00|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|0
1632819070000|2021-09-28 08:51:10|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|0
1632819080000|2021-09-28 08:51:20|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|0
1632819090000|2021-09-28 08:51:30|11676.73|11676.73|11676.73|11676.73|11676.73|11676.73|11676.73|11676.73|0
1632819100000|2021-09-28 08:51:40|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|0
1632819110000|2021-09-28 08:51:50|11677.14|11677.14|11677.03|11677.03|11677.14|11677.14|11677.03|11677.03|0
1632819120000|2021-09-28 08:52:00|11677.11|11677.11|11672.03|11672.03|11677.11|11677.11|11672.03|11672.03|0
1632819130000|2021-09-28 08:52:10|11673.04|11673.04|11673.04|11673.04|11673.04|11673.04|11673.04|11673.04|0
1632819140000|2021-09-28 08:52:20|11673.44|11673.44|11675.59|11675.59|11675.59|11675.59|11673.44|11673.44|0
1632819150000|2021-09-28 08:52:30|11675.94|11675.94|11676.21|11676.21|11676.21|11676.21|11675.77|11675.77|0
1632819170000|2021-09-28 08:52:50|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|0
1632819180000|2021-09-28 08:53:00|11674.72|11674.72|11674.1|11674.1|11674.72|11674.72|11674.1|11674.1|0
1632819200000|2021-09-28 08:53:20|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|0
1632819230000|2021-09-28 08:53:50|11678.1|11678.1|11678.42|11678.42|11678.42|11678.42|11678.02|11678.02|0
1632819240000|2021-09-28 08:54:00|11678.13|11678.13|11678.53|11678.53|11678.53|11678.53|11678.13|11678.13|0
1632819250000|2021-09-28 08:54:10|11678.86|11678.86|11678.83|11678.83|11678.86|11678.86|11678.83|11678.83|0
1632819260000|2021-09-28 08:54:20|11678.56|11678.56|11678.29|11678.29|11678.56|11678.56|11678.29|11678.29|0
1632819270000|2021-09-28 08:54:30|11677.94|11677.94|11677.7|11677.7|11677.94|11677.94|11677.7|11677.7|0
1632819280000|2021-09-28 08:54:40|11677.27|11677.27|11677.27|11677.27|11677.27|11677.27|11677.27|11677.27|0
1632819300000|2021-09-28 08:55:00|11678.27|11678.27|11678.27|11678.27|11678.27|11678.27|11678.27|11678.27|0
1632819310000|2021-09-28 08:55:10|11679.28|11679.28|11679.28|11679.28|11679.28|11679.28|11679.28|11679.28|0
1632819320000|2021-09-28 08:55:20|11679.69|11679.69|11679.69|11679.69|11679.69|11679.69|11679.69|11679.69|0
1632819330000|2021-09-28 08:55:30|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|0
1632819340000|2021-09-28 08:55:40|11680.75|11680.75|11680.75|11680.75|11680.75|11680.75|11680.75|11680.75|0
1632819350000|2021-09-28 08:55:50|11680.67|11680.67|11673.61|11673.61|11680.75|11680.75|11673.61|11673.61|0
1632819360000|2021-09-28 08:56:00|11673.2|11673.2|11674.09|11674.09|11674.61|11674.61|11673.2|11673.2|0
1632819370000|2021-09-28 08:56:10|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|0
1632819380000|2021-09-28 08:56:20|11674.61|11674.61|11673.98|11673.98|11674.61|11674.61|11673.98|11673.98|0
1632819420000|2021-09-28 08:57:00|11674.34|11674.34|11674.34|11674.34|11674.34|11674.34|11674.34|11674.34|0
1632819430000|2021-09-28 08:57:10|11673.98|11673.98|11674.2|11674.2|11674.31|11674.31|11673.98|11673.98|0
1632819440000|2021-09-28 08:57:20|11674.28|11674.28|11674.44|11674.44|11674.44|11674.44|11674.28|11674.28|0
1632819450000|2021-09-28 08:57:30|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|0
1632819470000|2021-09-28 08:57:50|11673.02|11673.02|11674.62|11674.62|11674.62|11674.62|11672.62|11672.62|0
1632819480000|2021-09-28 08:58:00|11673.4|11673.4|11671.1|11671.1|11673.4|11673.4|11671.1|11671.1|0
1632819490000|2021-09-28 08:58:10|11671.02|11671.02|11671.02|11671.02|11671.02|11671.02|11671.02|11671.02|0
1632819510000|2021-09-28 08:58:30|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|0
1632819530000|2021-09-28 08:58:50|11669.38|11669.38|11673.41|11673.41|11673.41|11673.41|11669.38|11669.38|0
1632819540000|2021-09-28 08:59:00|11673.58|11673.58|11673.75|11673.75|11673.75|11673.75|11673.58|11673.58|0
1632819550000|2021-09-28 08:59:10|11673.92|11673.92|11673.92|11673.92|11673.92|11673.92|11673.92|11673.92|0
1632819560000|2021-09-28 08:59:20|11674.14|11674.14|11674.18|11674.18|11674.18|11674.18|11674.14|11674.14|0
1632819570000|2021-09-28 08:59:30|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|0
1632819580000|2021-09-28 08:59:40|11675.01|11675.01|11675.01|11675.01|11675.01|11675.01|11675.01|11675.01|0
1632819600000|2021-09-28 09:00:00|11675.23|11675.23|11674.78|11674.78|11675.23|11675.23|11674.43|11674.43|0
1632819610000|2021-09-28 09:00:10|11674.2|11674.2|11672.37|11672.37|11674.2|11674.2|11671.96|11671.96|0
1632819620000|2021-09-28 09:00:20|11671.34|11671.34|11671.12|11671.12|11671.34|11671.34|11671.12|11671.12|0
1632819640000|2021-09-28 09:00:40|11671.48|11671.48|11671.48|11671.48|11671.48|11671.48|11671.48|11671.48|0
1632819650000|2021-09-28 09:00:50|11671.89|11671.89|11672.52|11672.52|11672.52|11672.52|11671.89|11671.89|0
1632819660000|2021-09-28 09:01:00|11673.75|11673.75|11674.98|11674.98|11674.98|11674.98|11673.75|11673.75|0
1632819670000|2021-09-28 09:01:10|11676.2|11676.2|11676.2|11676.2|11676.2|11676.2|11676.13|11676.13|0
1632819680000|2021-09-28 09:01:20|11676.74|11676.74|11676.74|11676.74|11676.74|11676.74|11676.74|11676.74|0
1632819690000|2021-09-28 09:01:30|11677|11677|11678.47|11678.47|11678.47|11678.47|11677|11677|0
1632819700000|2021-09-28 09:01:40|11679.7|11679.7|11679.28|11679.28|11679.7|11679.7|11679.28|11679.28|0
1632819710000|2021-09-28 09:01:50|11679.11|11679.11|11677.61|11677.61|11679.11|11679.11|11677.61|11677.61|0
1632819720000|2021-09-28 09:02:00|11677.53|11677.53|11677.45|11677.45|11677.53|11677.53|11677.45|11677.45|0
1632819730000|2021-09-28 09:02:10|11675.83|11675.83|11676.53|11676.53|11676.53|11676.53|11675.83|11675.83|0
1632819750000|2021-09-28 09:02:30|11676.57|11676.57|11675.3|11675.3|11677.8|11677.8|11675.3|11675.3|0
1632819760000|2021-09-28 09:02:40|11675.33|11675.33|11672.66|11672.66|11675.55|11675.55|11672.66|11672.66|0
1632819770000|2021-09-28 09:02:50|11672.87|11672.87|11672.05|11672.05|11672.87|11672.87|11671.83|11671.83|0
1632819780000|2021-09-28 09:03:00|11672.41|11672.41|11672.37|11672.37|11672.58|11672.58|11671.85|11671.85|0
1632819790000|2021-09-28 09:03:10|11672.24|11672.24|11671.85|11671.85|11672.24|11672.24|11671.42|11671.42|0
1632819800000|2021-09-28 09:03:20|11670.85|11670.85|11671.52|11671.52|11671.52|11671.52|11670.85|11670.85|0
1632819810000|2021-09-28 09:03:30|11672.75|11672.75|11672.08|11672.08|11672.75|11672.75|11672.08|11672.08|0
1632819820000|2021-09-28 09:03:40|11673.31|11673.31|11673.31|11673.31|11673.31|11673.31|11673.31|11673.31|0
1632819830000|2021-09-28 09:03:50|11673.72|11673.72|11673.61|11673.61|11673.72|11673.72|11673.61|11673.61|0
1632819840000|2021-09-28 09:04:00|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|0
1632819850000|2021-09-28 09:04:10|11673.31|11673.31|11673.48|11673.48|11673.48|11673.48|11673.31|11673.31|0
1632819860000|2021-09-28 09:04:20|11674.19|11674.19|11674.96|11674.96|11675.96|11675.96|11674.19|11674.19|0
1632819870000|2021-09-28 09:04:30|11674.78|11674.78|11674.86|11674.86|11674.86|11674.86|11674.78|11674.78|0
1632819880000|2021-09-28 09:04:40|11675.04|11675.04|11677.04|11677.04|11677.04|11677.04|11675.04|11675.04|0
1632819890000|2021-09-28 09:04:50|11676.87|11676.87|11676.87|11676.87|11676.87|11676.87|11676.87|11676.87|0
1632819910000|2021-09-28 09:05:10|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|0
1632819920000|2021-09-28 09:05:20|11677.31|11677.31|11678.04|11678.04|11679.05|11679.05|11677.31|11677.31|0
1632819930000|2021-09-28 09:05:30|11676.82|11676.82|11676.82|11676.82|11676.82|11676.82|11676.82|11676.82|0
1632819950000|2021-09-28 09:05:50|11676.11|11676.11|11676.05|11676.05|11676.22|11676.22|11676.05|11676.05|0
1632819960000|2021-09-28 09:06:00|11675.89|11675.89|11675.63|11675.63|11675.89|11675.89|11675.46|11675.46|0
1632819970000|2021-09-28 09:06:10|11677.64|11677.64|11676.51|11676.51|11677.64|11677.64|11676.16|11676.16|0
1632819980000|2021-09-28 09:06:20|11676.1|11676.1|11674.9|11674.9|11676.1|11676.1|11674.9|11674.9|0
1632819990000|2021-09-28 09:06:30|11675.31|11675.31|11676.93|11676.93|11676.93|11676.93|11675.31|11675.31|0
1632820000000|2021-09-28 09:06:40|11678.16|11678.16|11680.73|11680.73|11680.73|11680.73|11678.16|11678.16|0
1632820010000|2021-09-28 09:06:50|11680.97|11680.97|11680.97|11680.97|11680.97|11680.97|11680.97|11680.97|0
1632820020000|2021-09-28 09:07:00|11682.2|11682.2|11681.99|11681.99|11682.2|11682.2|11681.99|11681.99|0
1632820040000|2021-09-28 09:07:20|11682.5|11682.5|11682.5|11682.5|11682.5|11682.5|11682.5|11682.5|0
1632820050000|2021-09-28 09:07:30|11682.68|11682.68|11682.68|11682.68|11682.68|11682.68|11682.68|11682.68|0
1632820070000|2021-09-28 09:07:50|11682.61|11682.61|11682.61|11682.61|11682.61|11682.61|11682.61|11682.61|0
1632820080000|2021-09-28 09:08:00|11682.87|11682.87|11683.14|11683.14|11683.14|11683.14|11682.87|11682.87|0
1632820100000|2021-09-28 09:08:20|11682.78|11682.78|11684.73|11684.73|11684.73|11684.73|11682.78|11682.78|0
1632820130000|2021-09-28 09:08:50|11685.73|11685.73|11685.84|11685.84|11685.84|11685.84|11685.73|11685.73|0
1632820140000|2021-09-28 09:09:00|11684.83|11684.83|11685.77|11685.77|11685.77|11685.77|11684.83|11684.83|0
1632820150000|2021-09-28 09:09:10|11686.18|11686.18|11686.1|11686.1|11686.18|11686.18|11686.1|11686.1|0
1632820160000|2021-09-28 09:09:20|11686.14|11686.14|11685.91|11685.91|11686.25|11686.25|11685.91|11685.91|0
1632820170000|2021-09-28 09:09:30|11686.07|11686.07|11686.15|11686.15|11686.15|11686.15|11686.07|11686.07|0
1632820180000|2021-09-28 09:09:40|11685.93|11685.93|11686.32|11686.32|11686.32|11686.32|11685.93|11685.93|0
1632820190000|2021-09-28 09:09:50|11685.91|11685.91|11685.84|11685.84|11685.91|11685.91|11685.84|11685.84|0
1632820200000|2021-09-28 09:10:00|11686.2|11686.2|11683.55|11683.55|11686.2|11686.2|11681.5|11681.5|0
1632820210000|2021-09-28 09:10:10|11682.84|11682.84|11683.37|11683.37|11683.37|11683.37|11682.84|11682.84|0
1632820230000|2021-09-28 09:10:30|11683.78|11683.78|11684.19|11684.19|11684.19|11684.19|11683.78|11683.78|0
1632820250000|2021-09-28 09:10:50|11685.19|11685.19|11685.19|11685.19|11685.19|11685.19|11685.19|11685.19|0
1632820260000|2021-09-28 09:11:00|11685.36|11685.36|11685.02|11685.02|11685.36|11685.36|11685.02|11685.02|0
1632820270000|2021-09-28 09:11:10|11684.85|11684.85|11684.32|11684.32|11684.85|11684.85|11684.32|11684.32|0
1632820280000|2021-09-28 09:11:20|11683.98|11683.98|11683.14|11683.14|11684.15|11684.15|11683.14|11683.14|0
1632820290000|2021-09-28 09:11:30|11682.14|11682.14|11676.44|11676.44|11682.14|11682.14|11676.44|11676.44|0
1632820300000|2021-09-28 09:11:40|11676.96|11676.96|11677.42|11677.42|11677.42|11677.42|11676.96|11676.96|0
1632820310000|2021-09-28 09:11:50|11677.07|11677.07|11674.24|11674.24|11677.07|11677.07|11674.24|11674.24|0
1632820320000|2021-09-28 09:12:00|11674.41|11674.41|11674.65|11674.65|11674.82|11674.82|11674.41|11674.41|0
1632820330000|2021-09-28 09:12:10|11674.82|11674.82|11674.14|11674.14|11674.82|11674.82|11674.14|11674.14|0
1632820350000|2021-09-28 09:12:30|11674.3|11674.3|11674.38|11674.38|11674.64|11674.64|11674.3|11674.3|0
1632820360000|2021-09-28 09:12:40|11673.84|11673.84|11673.84|11673.84|11673.84|11673.84|11673.84|11673.84|0
1632820380000|2021-09-28 09:13:00|11673.67|11673.67|11673.67|11673.67|11673.67|11673.67|11673.67|11673.67|0
1632820390000|2021-09-28 09:13:10|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|0
1632820410000|2021-09-28 09:13:30|11669.82|11669.82|11669.74|11669.74|11669.82|11669.82|11669.67|11669.67|0
1632820420000|2021-09-28 09:13:40|11669.96|11669.96|11669.81|11669.81|11669.96|11669.96|11669.81|11669.81|0
1632820430000|2021-09-28 09:13:50|11669.85|11669.85|11669.85|11669.85|11669.85|11669.85|11669.85|11669.85|0
1632820440000|2021-09-28 09:14:00|11669.93|11669.93|11669.51|11669.51|11670.04|11670.04|11669.51|11669.51|0
1632820450000|2021-09-28 09:14:10|11668.15|11668.15|11666.82|11666.82|11668.15|11668.15|11666.82|11666.82|0
1632820460000|2021-09-28 09:14:20|11666.41|11666.41|11664.86|11664.86|11666.41|11666.41|11664.86|11664.86|0
1632820470000|2021-09-28 09:14:30|11664.52|11664.52|11664.14|11664.14|11664.52|11664.52|11664.14|11664.14|0
1632820480000|2021-09-28 09:14:40|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|0
1632820490000|2021-09-28 09:14:50|11663.87|11663.87|11656.49|11656.49|11663.87|11663.87|11655.26|11655.26|0
1632820500000|2021-09-28 09:15:00|11656.15|11656.15|11657.51|11657.51|11657.51|11657.51|11656.15|11656.15|0
1632820510000|2021-09-28 09:15:10|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|0
1632820520000|2021-09-28 09:15:20|11656.01|11656.01|11655.94|11655.94|11656.01|11656.01|11655.94|11655.94|0
1632820530000|2021-09-28 09:15:30|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|0
1632820540000|2021-09-28 09:15:40|11653.26|11653.26|11653.26|11653.26|11653.26|11653.26|11653.26|11653.26|0
1632820570000|2021-09-28 09:16:10|11653.18|11653.18|11653.07|11653.07|11653.26|11653.26|11653.07|11653.07|0
1632820580000|2021-09-28 09:16:20|11652.9|11652.9|11652.09|11652.09|11652.9|11652.9|11652.09|11652.09|0
1632820590000|2021-09-28 09:16:30|11652.6|11652.6|11651.41|11651.41|11652.6|11652.6|11651.41|11651.41|0
1632820600000|2021-09-28 09:16:40|11651.77|11651.77|11652.3|11652.3|11652.3|11652.3|11651.77|11651.77|0
1632820610000|2021-09-28 09:16:50|11652.45|11652.45|11652.09|11652.09|11652.45|11652.45|11652.09|11652.09|0
1632820620000|2021-09-28 09:17:00|11650.86|11650.86|11650.57|11650.57|11650.86|11650.86|11650.57|11650.57|0
1632820630000|2021-09-28 09:17:10|11649.94|11649.94|11648.98|11648.98|11649.94|11649.94|11648.98|11648.98|0
1632820640000|2021-09-28 09:17:20|11647.75|11647.75|11647.57|11647.57|11647.75|11647.75|11647.57|11647.57|0
1632820650000|2021-09-28 09:17:30|11647.3|11647.3|11647.3|11647.3|11647.3|11647.3|11647.3|11647.3|0
1632820660000|2021-09-28 09:17:40|11646.89|11646.89|11646.89|11646.89|11646.89|11646.89|11646.89|11646.89|0
1632820670000|2021-09-28 09:17:50|11645.71|11645.71|11644.57|11644.57|11645.71|11645.71|11644.57|11644.57|0
1632820680000|2021-09-28 09:18:00|11644.17|11644.17|11642.77|11642.77|11644.17|11644.17|11642.77|11642.77|0
1632820690000|2021-09-28 09:18:10|11640.76|11640.76|11641.77|11641.77|11641.77|11641.77|11639.32|11639.32|0
1632820700000|2021-09-28 09:18:20|11643|11643|11643.41|11643.41|11643.41|11643.41|11643|11643|0
1632820710000|2021-09-28 09:18:30|11643.87|11643.87|11643.87|11643.87|11643.87|11643.87|11643.87|11643.87|0
1632820720000|2021-09-28 09:18:40|11643.36|11643.36|11638.99|11638.99|11643.36|11643.36|11638.99|11638.99|0
1632820730000|2021-09-28 09:18:50|11638.83|11638.83|11638.68|11638.68|11638.83|11638.83|11636.22|11636.22|0
1632820740000|2021-09-28 09:19:00|11638.51|11638.51|11637.81|11637.81|11638.51|11638.51|11637.81|11637.81|0
1632820770000|2021-09-28 09:19:30|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|0
1632820780000|2021-09-28 09:19:40|11637.19|11637.19|11636.67|11636.67|11637.19|11637.19|11636.67|11636.67|0
1632820790000|2021-09-28 09:19:50|11636.26|11636.26|11635.32|11635.32|11636.26|11636.26|11635.32|11635.32|0
1632820800000|2021-09-28 09:20:00|11636.55|11636.55|11637.35|11637.35|11637.35|11637.35|11636.55|11636.55|0
1632820820000|2021-09-28 09:20:20|11638.15|11638.15|11637.8|11637.8|11638.15|11638.15|11637.8|11637.8|0
1632820830000|2021-09-28 09:20:30|11637.62|11637.62|11637.74|11637.74|11637.74|11637.74|11636.45|11636.45|0
1632820840000|2021-09-28 09:20:40|11637.57|11637.57|11637.38|11637.38|11637.73|11637.73|11636.4|11636.4|0
1632820850000|2021-09-28 09:20:50|11636.97|11636.97|11636.44|11636.44|11636.97|11636.97|11636.44|11636.44|0
1632820860000|2021-09-28 09:21:00|11636.17|11636.17|11634.99|11634.99|11636.17|11636.17|11634.99|11634.99|0
1632820890000|2021-09-28 09:21:30|11635.2|11635.2|11635.2|11635.2|11635.2|11635.2|11635.2|11635.2|0
1632820900000|2021-09-28 09:21:40|11635.61|11635.61|11634.38|11634.38|11635.61|11635.61|11634.38|11634.38|0
1632820910000|2021-09-28 09:21:50|11633.97|11633.97|11627.83|11627.83|11633.97|11633.97|11627.83|11627.83|0
1632820920000|2021-09-28 09:22:00|11627.61|11627.61|11627.44|11627.44|11627.61|11627.61|11627.44|11627.44|0
1632820930000|2021-09-28 09:22:10|11627.84|11627.84|11627.84|11627.84|11627.84|11627.84|11627.84|11627.84|0
1632820940000|2021-09-28 09:22:20|11628.19|11628.19|11628.01|11628.01|11628.19|11628.19|11628.01|11628.01|0
1632820950000|2021-09-28 09:22:30|11627|11627|11626.8|11626.8|11627|11627|11626.8|11626.8|0
1632820960000|2021-09-28 09:22:40|11626.39|11626.39|11625.66|11625.66|11626.39|11626.39|11625.57|11625.57|0
1632820970000|2021-09-28 09:22:50|11619.51|11619.51|11619.51|11619.51|11619.51|11619.51|11619.51|11619.51|0
1632820980000|2021-09-28 09:23:00|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|0
1632820990000|2021-09-28 09:23:10|11620.03|11620.03|11620.03|11620.03|11620.03|11620.03|11620.03|11620.03|0
1632821000000|2021-09-28 09:23:20|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|0
1632821010000|2021-09-28 09:23:30|11620.42|11620.42|11620.42|11620.42|11620.42|11620.42|11620.42|11620.42|0
1632821020000|2021-09-28 09:23:40|11620.09|11620.09|11620.49|11620.49|11620.49|11620.49|11619.94|11619.94|0
1632821030000|2021-09-28 09:23:50|11620.16|11620.16|11619.75|11619.75|11620.16|11620.16|11619.75|11619.75|0
1632821040000|2021-09-28 09:24:00|11620.16|11620.16|11620.16|11620.16|11620.16|11620.16|11620.16|11620.16|0
1632821050000|2021-09-28 09:24:10|11619.75|11619.75|11614.67|11614.67|11619.75|11619.75|11614.67|11614.67|0
1632821060000|2021-09-28 09:24:20|11614.14|11614.14|11611.56|11611.56|11614.14|11614.14|11611.56|11611.56|0
1632821070000|2021-09-28 09:24:30|11611.22|11611.22|11610.81|11610.81|11611.22|11611.22|11610.81|11610.81|0
1632821080000|2021-09-28 09:24:40|11609.58|11609.58|11610.41|11610.41|11610.65|11610.65|11609.18|11609.18|0
1632821090000|2021-09-28 09:24:50|11610.28|11610.28|11609.95|11609.95|11610.36|11610.36|11609.95|11609.95|0
1632821100000|2021-09-28 09:25:00|11610.48|11610.48|11610.59|11610.59|11610.59|11610.59|11610.48|11610.48|0
1632821110000|2021-09-28 09:25:10|11611|11611|11611.32|11611.32|11611.41|11611.41|11611|11611|0
1632821120000|2021-09-28 09:25:20|11611.1|11611.1|11611.1|11611.1|11611.1|11611.1|11611.1|11611.1|0
1632821140000|2021-09-28 09:25:40|11611.27|11611.27|11611.27|11611.27|11611.27|11611.27|11611.27|11611.27|0
1632821160000|2021-09-28 09:26:00|11611.38|11611.38|11616.3|11616.3|11616.3|11616.3|11611.38|11611.38|0
1632821170000|2021-09-28 09:26:10|11615.07|11615.07|11615.24|11615.24|11615.24|11615.24|11615.07|11615.07|0
1632821190000|2021-09-28 09:26:30|11616.47|11616.47|11615.24|11615.24|11616.47|11616.47|11615.24|11615.24|0
1632821200000|2021-09-28 09:26:40|11617.25|11617.25|11617.6|11617.6|11617.6|11617.6|11617.25|11617.25|0
1632821210000|2021-09-28 09:26:50|11617.77|11617.77|11618.18|11618.18|11618.18|11618.18|11617.77|11617.77|0
1632821220000|2021-09-28 09:27:00|11618.81|11618.81|11619.12|11619.12|11619.16|11619.16|11618.81|11618.81|0
1632821230000|2021-09-28 09:27:10|11617.9|11617.9|11618.91|11618.91|11618.91|11618.91|11616.67|11616.67|0
1632821240000|2021-09-28 09:27:20|11619.13|11619.13|11619.34|11619.34|11619.34|11619.34|11619.13|11619.13|0
1632821270000|2021-09-28 09:27:50|11619.41|11619.41|11619.41|11619.41|11619.41|11619.41|11619.41|11619.41|0
1632821280000|2021-09-28 09:28:00|11619.59|11619.59|11619.18|11619.18|11619.59|11619.59|11619.18|11619.18|0
1632821310000|2021-09-28 09:28:30|11619.14|11619.14|11619.14|11619.14|11619.14|11619.14|11619.14|11619.14|0
1632821330000|2021-09-28 09:28:50|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|11620.15|0
1632821340000|2021-09-28 09:29:00|11622.61|11622.61|11622.46|11622.46|11622.61|11622.61|11622.46|11622.46|0
1632821350000|2021-09-28 09:29:10|11622.87|11622.87|11623.28|11623.28|11623.28|11623.28|11622.87|11622.87|0
1632821360000|2021-09-28 09:29:20|11622.8|11622.8|11623.23|11623.23|11623.23|11623.23|11622.8|11622.8|0
1632821390000|2021-09-28 09:29:50|11623.39|11623.39|11623.17|11623.17|11623.39|11623.39|11623.17|11623.17|0
1632821400000|2021-09-28 09:30:00|11623.7|11623.7|11618.93|11618.93|11623.7|11623.7|11618.93|11618.93|0
1632821410000|2021-09-28 09:30:10|11618.53|11618.53|11618.14|11618.14|11618.53|11618.53|11618.14|11618.14|0
1632821420000|2021-09-28 09:30:20|11618.55|11618.55|11618.29|11618.29|11618.55|11618.55|11618.29|11618.29|0
1632821440000|2021-09-28 09:30:40|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|0
1632821460000|2021-09-28 09:31:00|11619.66|11619.66|11619.66|11619.66|11619.66|11619.66|11619.66|11619.66|0
1632821470000|2021-09-28 09:31:10|11619.25|11619.25|11618.43|11618.43|11619.25|11619.25|11618.43|11618.43|0
1632821480000|2021-09-28 09:31:20|11618.61|11618.61|11618.61|11618.61|11618.61|11618.61|11618.61|11618.61|0
1632821490000|2021-09-28 09:31:30|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|0
1632821500000|2021-09-28 09:31:40|11621.02|11621.02|11621.02|11621.02|11621.02|11621.02|11621.02|11621.02|0
1632821520000|2021-09-28 09:32:00|11620.02|11620.02|11620.14|11620.14|11620.35|11620.35|11620.02|11620.02|0
1632821530000|2021-09-28 09:32:10|11620.25|11620.25|11620.25|11620.25|11620.25|11620.25|11620.25|11620.25|0
1632821560000|2021-09-28 09:32:40|11620.41|11620.41|11620.81|11620.81|11620.81|11620.81|11620.41|11620.41|0
1632821570000|2021-09-28 09:32:50|11620.73|11620.73|11621.74|11621.74|11621.74|11621.74|11620.73|11620.73|0
1632821580000|2021-09-28 09:33:00|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|0
1632821590000|2021-09-28 09:33:10|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|0
1632821600000|2021-09-28 09:33:20|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|11621.57|0
1632821620000|2021-09-28 09:33:40|11619.11|11619.11|11614.19|11614.19|11619.11|11619.11|11614.19|11614.19|0
1632821630000|2021-09-28 09:33:50|11613.98|11613.98|11614.15|11614.15|11614.15|11614.15|11613.98|11613.98|0
1632821640000|2021-09-28 09:34:00|11614.23|11614.23|11610.04|11610.04|11614.23|11614.23|11610.04|11610.04|0
1632821650000|2021-09-28 09:34:10|11609.7|11609.7|11605.53|11605.53|11609.7|11609.7|11605.53|11605.53|0
1632821660000|2021-09-28 09:34:20|11604.52|11604.52|11602.33|11602.33|11604.52|11604.52|11602.06|11602.06|0
1632821670000|2021-09-28 09:34:30|11602.06|11602.06|11601.81|11601.81|11602.33|11602.33|11601.81|11601.81|0
1632821680000|2021-09-28 09:34:40|11601.73|11601.73|11600.92|11600.92|11601.73|11601.73|11600.4|11600.4|0
1632821690000|2021-09-28 09:34:50|11600.84|11600.84|11602|11602|11602.11|11602.11|11600.38|11600.38|0
1632821700000|2021-09-28 09:35:00|11602.4|11602.4|11607.25|11607.25|11607.25|11607.25|11602.4|11602.4|0
1632821710000|2021-09-28 09:35:10|11607.51|11607.51|11607.25|11607.25|11607.51|11607.51|11607.25|11607.25|0
1632821750000|2021-09-28 09:35:50|11607.46|11607.46|11607.81|11607.81|11607.81|11607.81|11607.46|11607.46|0
1632821780000|2021-09-28 09:36:20|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|0
1632821810000|2021-09-28 09:36:50|11609.87|11609.87|11610.23|11610.23|11610.23|11610.23|11609.87|11609.87|0
1632821820000|2021-09-28 09:37:00|11611.46|11611.46|11610.23|11610.23|11611.46|11611.46|11607.77|11607.77|0
1632821830000|2021-09-28 09:37:10|11612.69|11612.69|11614.45|11614.45|11614.45|11614.45|11612.69|11612.69|0
1632821840000|2021-09-28 09:37:20|11614.8|11614.8|11614.8|11614.8|11614.8|11614.8|11614.8|11614.8|0
1632821850000|2021-09-28 09:37:30|11615.32|11615.32|11615.27|11615.27|11615.32|11615.32|11615.27|11615.27|0
1632821860000|2021-09-28 09:37:40|11615.34|11615.34|11615.34|11615.34|11615.34|11615.34|11615.34|11615.34|0
1632821870000|2021-09-28 09:37:50|11615.38|11615.38|11615.38|11615.38|11615.38|11615.38|11615.38|11615.38|0
1632821880000|2021-09-28 09:38:00|11616.2|11616.2|11616.41|11616.41|11616.68|11616.68|11616.2|11616.2|0
1632821900000|2021-09-28 09:38:20|11616.82|11616.82|11616.82|11616.82|11616.82|11616.82|11616.82|11616.82|0
1632821910000|2021-09-28 09:38:30|11616.41|11616.41|11615.6|11615.6|11616.41|11616.41|11615.6|11615.6|0
1632821920000|2021-09-28 09:38:40|11616.48|11616.48|11615.85|11615.85|11616.48|11616.48|11615.85|11615.85|0
1632821960000|2021-09-28 09:39:20|11613.39|11613.39|11610.09|11610.09|11613.39|11613.39|11610.09|11610.09|0
1632821970000|2021-09-28 09:39:30|11609.76|11609.76|11612.77|11612.77|11612.77|11612.77|11609.76|11609.76|0
1632821990000|2021-09-28 09:39:50|11613.78|11613.78|11611.15|11611.15|11613.78|11613.78|11611.15|11611.15|0
1632822000000|2021-09-28 09:40:00|11610.61|11610.61|11612.4|11612.4|11612.51|11612.51|11610.61|11610.61|0
1632822010000|2021-09-28 09:40:10|11612.22|11612.22|11611.44|11611.44|11612.27|11612.27|11611.44|11611.44|0
1632822040000|2021-09-28 09:40:40|11611.79|11611.79|11611.79|11611.79|11611.79|11611.79|11611.79|11611.79|0
1632822050000|2021-09-28 09:40:50|11612.8|11612.8|11613.09|11613.09|11613.09|11613.09|11612.8|11612.8|0
1632822060000|2021-09-28 09:41:00|11613.63|11613.63|11618.76|11618.76|11618.76|11618.76|11612.62|11612.62|0
1632822070000|2021-09-28 09:41:10|11619.99|11619.99|11621.05|11621.05|11621.05|11621.05|11619.82|11619.82|0
1632822080000|2021-09-28 09:41:20|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|0
1632822100000|2021-09-28 09:41:40|11619.9|11619.9|11619.9|11619.9|11619.9|11619.9|11619.9|11619.9|0
1632822120000|2021-09-28 09:42:00|11620.3|11620.3|11619.9|11619.9|11620.3|11620.3|11619.9|11619.9|0
1632822130000|2021-09-28 09:42:10|11617.44|11617.44|11617.44|11617.44|11617.44|11617.44|11617.44|11617.44|0
1632822150000|2021-09-28 09:42:30|11617.47|11617.47|11617.47|11617.47|11617.47|11617.47|11617.47|11617.47|0
1632822160000|2021-09-28 09:42:40|11617.51|11617.51|11619.14|11619.14|11619.14|11619.14|11617.51|11617.51|0
1632822170000|2021-09-28 09:42:50|11619.36|11619.36|11619.77|11619.77|11619.77|11619.77|11619.36|11619.36|0
1632822180000|2021-09-28 09:43:00|11619.61|11619.61|11619.61|11619.61|11619.61|11619.61|11619.61|11619.61|0
1632822220000|2021-09-28 09:43:40|11619.85|11619.85|11619.93|11619.93|11619.93|11619.93|11619.85|11619.85|0
1632822240000|2021-09-28 09:44:00|11619.76|11619.76|11619.85|11619.85|11620.02|11620.02|11619.76|11619.76|0
1632822260000|2021-09-28 09:44:20|11619.69|11619.69|11619.69|11619.69|11619.69|11619.69|11619.69|11619.69|0
1632822270000|2021-09-28 09:44:30|11619.58|11619.58|11617.12|11617.12|11619.58|11619.58|11615.89|11615.89|0
1632822280000|2021-09-28 09:44:40|11616.77|11616.77|11616.34|11616.34|11616.77|11616.77|11616.34|11616.34|0
1632822290000|2021-09-28 09:44:50|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|0
1632822300000|2021-09-28 09:45:00|11614.31|11614.31|11613.65|11613.65|11614.31|11614.31|11613.3|11613.3|0
1632822340000|2021-09-28 09:45:40|11612.42|11612.42|11611.42|11611.42|11612.42|11612.42|11611.42|11611.42|0
1632822350000|2021-09-28 09:45:50|11610.41|11610.41|11610.65|11610.65|11610.65|11610.65|11610.41|11610.41|0
1632822360000|2021-09-28 09:46:00|11610.87|11610.87|11610.87|11610.87|11610.87|11610.87|11610.87|11610.87|0
1632822380000|2021-09-28 09:46:20|11610.46|11610.46|11609.65|11609.65|11610.46|11610.46|11609.65|11609.65|0
1632822390000|2021-09-28 09:46:30|11609.24|11609.24|11606.56|11606.56|11609.24|11609.24|11606.56|11606.56|0
1632822400000|2021-09-28 09:46:40|11609.57|11609.57|11606.15|11606.15|11609.57|11609.57|11606.15|11606.15|0
1632822410000|2021-09-28 09:46:50|11605.75|11605.75|11609.21|11609.21|11609.21|11609.21|11605.75|11605.75|0
1632822430000|2021-09-28 09:47:10|11609.05|11609.05|11609.98|11609.98|11609.98|11609.98|11608.97|11608.97|0
1632822440000|2021-09-28 09:47:20|11610.19|11610.19|11610.67|11610.67|11610.82|11610.82|11610.19|11610.19|0
1632822450000|2021-09-28 09:47:30|11610.84|11610.84|11610.84|11610.84|11610.84|11610.84|11610.84|11610.84|0
1632822470000|2021-09-28 09:47:50|11610.59|11610.59|11609.63|11609.63|11610.59|11610.59|11609.29|11609.29|0
1632822480000|2021-09-28 09:48:00|11610.86|11610.86|11614.8|11614.8|11614.96|11614.96|11610.86|11610.86|0
1632822490000|2021-09-28 09:48:10|11614.58|11614.58|11614.56|11614.56|11614.58|11614.58|11614.16|11614.16|0
1632822500000|2021-09-28 09:48:20|11614.72|11614.72|11614.72|11614.72|11614.72|11614.72|11614.72|11614.72|0
1632822510000|2021-09-28 09:48:30|11615.43|11615.43|11616.66|11616.66|11616.66|11616.66|11615.43|11615.43|0
1632822520000|2021-09-28 09:48:40|11617.66|11617.66|11619.15|11619.15|11619.15|11619.15|11617.66|11617.66|0
1632822530000|2021-09-28 09:48:50|11619.56|11619.56|11618.32|11618.32|11619.56|11619.56|11617.97|11617.97|0
1632822540000|2021-09-28 09:49:00|11618.4|11618.4|11618.23|11618.23|11618.4|11618.4|11618.23|11618.23|0
1632822550000|2021-09-28 09:49:10|11618.75|11618.75|11619.98|11619.98|11619.98|11619.98|11618.75|11618.75|0
1632822560000|2021-09-28 09:49:20|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|0
1632822580000|2021-09-28 09:49:40|11620.8|11620.8|11620.8|11620.8|11620.8|11620.8|11620.8|11620.8|0
1632822590000|2021-09-28 09:49:50|11622.03|11622.03|11625.94|11625.94|11625.94|11625.94|11622.03|11622.03|0
1632822600000|2021-09-28 09:50:00|11624.71|11624.71|11627.88|11627.88|11627.88|11627.88|11624.71|11624.71|0
1632822610000|2021-09-28 09:50:10|11627.53|11627.53|11627.53|11627.53|11627.53|11627.53|11627.53|11627.53|0
1632822620000|2021-09-28 09:50:20|11627.45|11627.45|11629.46|11629.46|11629.46|11629.46|11627.45|11627.45|0
1632822630000|2021-09-28 09:50:30|11628.95|11628.95|11622.59|11622.59|11628.95|11628.95|11622.59|11622.59|0
1632822640000|2021-09-28 09:50:40|11622.21|11622.21|11622.02|11622.02|11622.21|11622.21|11622.02|11622.02|0
1632822650000|2021-09-28 09:50:50|11622.46|11622.46|11622.72|11622.72|11622.72|11622.72|11622.46|11622.46|0
1632822660000|2021-09-28 09:51:00|11622.46|11622.46|11619.11|11619.11|11622.8|11622.8|11619.11|11619.11|0
1632822670000|2021-09-28 09:51:10|11619.15|11619.15|11619.41|11619.41|11619.41|11619.41|11619.15|11619.15|0
1632822680000|2021-09-28 09:51:20|11621.87|11621.87|11621.98|11621.98|11623.1|11623.1|11619.42|11619.42|0
1632822690000|2021-09-28 09:51:30|11622.05|11622.05|11622.05|11622.05|11622.05|11622.05|11622.05|11622.05|0
1632822700000|2021-09-28 09:51:40|11621.74|11621.74|11621.86|11621.86|11621.86|11621.86|11621.59|11621.59|0
1632822730000|2021-09-28 09:52:10|11620.63|11620.63|11620.63|11620.63|11620.63|11620.63|11620.63|11620.63|0
1632822750000|2021-09-28 09:52:30|11619.62|11619.62|11619.62|11619.62|11619.62|11619.62|11619.62|11619.62|0
1632822760000|2021-09-28 09:52:40|11619.49|11619.49|11619.49|11619.49|11619.49|11619.49|11619.49|11619.49|0
1632822770000|2021-09-28 09:52:50|11616.36|11616.36|11616.23|11616.23|11616.36|11616.36|11616.23|11616.23|0
1632822780000|2021-09-28 09:53:00|11616.41|11616.41|11613.32|11613.32|11616.49|11616.49|11613.32|11613.32|0
1632822790000|2021-09-28 09:53:10|11613.24|11613.24|11611.69|11611.69|11613.24|11613.24|11611.69|11611.69|0
1632822820000|2021-09-28 09:53:40|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|11611.9|0
1632822830000|2021-09-28 09:53:50|11611.94|11611.94|11611.94|11611.94|11611.94|11611.94|11611.94|11611.94|0
1632822840000|2021-09-28 09:54:00|11612.11|11612.11|11612.39|11612.39|11612.39|11612.39|11612.11|11612.11|0
1632822860000|2021-09-28 09:54:20|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|11611.98|0
1632822880000|2021-09-28 09:54:40|11611.55|11611.55|11607.86|11607.86|11611.55|11611.55|11607.86|11607.86|0
1632822900000|2021-09-28 09:55:00|11607.65|11607.65|11606.43|11606.43|11607.65|11607.65|11606.43|11606.43|0
1632822920000|2021-09-28 09:55:20|11606.16|11606.16|11606.16|11606.16|11606.16|11606.16|11606.16|11606.16|0
1632822950000|2021-09-28 09:55:50|11606.57|11606.57|11603.81|11603.81|11606.57|11606.57|11603.81|11603.81|0
1632822960000|2021-09-28 09:56:00|11602.58|11602.58|11603.81|11603.81|11603.81|11603.81|11602.58|11602.58|0
1632822970000|2021-09-28 09:56:10|11605.04|11605.04|11605.56|11605.56|11605.64|11605.64|11602.58|11602.58|0
1632822980000|2021-09-28 09:56:20|11605.78|11605.78|11605.78|11605.78|11605.78|11605.78|11605.78|11605.78|0
1632823000000|2021-09-28 09:56:40|11605.85|11605.85|11605.87|11605.87|11605.87|11605.87|11605.74|11605.74|0
1632823010000|2021-09-28 09:56:50|11605.66|11605.66|11605.48|11605.48|11605.66|11605.66|11605.48|11605.48|0
1632823030000|2021-09-28 09:57:10|11604.97|11604.97|11603.74|11603.74|11604.97|11604.97|11603.74|11603.74|0
1632823040000|2021-09-28 09:57:20|11604.74|11604.74|11604.28|11604.28|11604.74|11604.74|11604.28|11604.28|0
1632823050000|2021-09-28 09:57:30|11604.32|11604.32|11604.25|11604.25|11604.39|11604.39|11604.17|11604.17|0
1632823060000|2021-09-28 09:57:40|11604.28|11604.28|11609.59|11609.59|11612.05|11612.05|11604.28|11604.28|0
1632823070000|2021-09-28 09:57:50|11608.36|11608.36|11609.59|11609.59|11609.59|11609.59|11608.36|11608.36|0
1632823110000|2021-09-28 09:58:30|11609.44|11609.44|11609.44|11609.44|11609.44|11609.44|11609.44|11609.44|0
1632823120000|2021-09-28 09:58:40|11610.45|11610.45|11611.04|11611.04|11611.04|11611.04|11610.45|11610.45|0
1632823130000|2021-09-28 09:58:50|11608.36|11608.36|11607.95|11607.95|11608.36|11608.36|11607.95|11607.95|0
1632823140000|2021-09-28 09:59:00|11607.73|11607.73|11607.17|11607.17|11609.18|11609.18|11607.17|11607.17|0
1632823150000|2021-09-28 09:59:10|11606.82|11606.82|11602.95|11602.95|11606.82|11606.82|11602.95|11602.95|0
1632823160000|2021-09-28 09:59:20|11602.73|11602.73|11602.2|11602.2|11602.73|11602.73|11602.2|11602.2|0
1632823180000|2021-09-28 09:59:40|11603.2|11603.2|11603.5|11603.5|11603.5|11603.5|11603.2|11603.2|0
1632823190000|2021-09-28 09:59:50|11603.72|11603.72|11602.69|11602.69|11603.72|11603.72|11602.69|11602.69|0
1632823200000|2021-09-28 10:00:00|11602.17|11602.17|11599.93|11599.93|11602.35|11602.35|11599.93|11599.93|0
1632823210000|2021-09-28 10:00:10|11599.71|11599.71|11598.48|11598.48|11599.71|11599.71|11598.48|11598.48|0
1632823220000|2021-09-28 10:00:20|11600.11|11600.11|11598.07|11598.07|11600.11|11600.11|11598.07|11598.07|0
1632823230000|2021-09-28 10:00:30|11597.9|11597.9|11597.9|11597.9|11599.94|11599.94|11597.9|11597.9|0
1632823240000|2021-09-28 10:00:40|11599.12|11599.12|11597.49|11597.49|11599.12|11599.12|11597.49|11597.49|0
1632823250000|2021-09-28 10:00:50|11598.49|11598.49|11599.31|11599.31|11600.54|11600.54|11598.49|11598.49|0
1632823260000|2021-09-28 10:01:00|11598.9|11598.9|11600.54|11600.54|11600.54|11600.54|11598.9|11598.9|0
1632823270000|2021-09-28 10:01:10|11599.72|11599.72|11599.27|11599.27|11599.72|11599.72|11599.27|11599.27|0
1632823280000|2021-09-28 10:01:20|11599.03|11599.03|11599.27|11599.27|11599.27|11599.27|11599.03|11599.03|0
1632823290000|2021-09-28 10:01:30|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|11599.61|0
1632823300000|2021-09-28 10:01:40|11600.14|11600.14|11601.78|11601.78|11601.78|11601.78|11600.14|11600.14|0
1632823310000|2021-09-28 10:01:50|11602.79|11602.79|11604.09|11604.09|11604.09|11604.09|11601.86|11601.86|0
1632823320000|2021-09-28 10:02:00|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|0
1632823330000|2021-09-28 10:02:10|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|0
1632823350000|2021-09-28 10:02:30|11603.25|11603.25|11603.01|11603.01|11603.25|11603.25|11603.01|11603.01|0
1632823360000|2021-09-28 10:02:40|11602|11602|11602|11602|11602|11602|11602|11602|0
1632823370000|2021-09-28 10:02:50|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|0
1632823380000|2021-09-28 10:03:00|11602|11602|11602.41|11602.41|11602.41|11602.41|11602|11602|0
1632823390000|2021-09-28 10:03:10|11602.12|11602.12|11602.08|11602.08|11602.12|11602.12|11602.08|11602.08|0
1632823400000|2021-09-28 10:03:20|11602.23|11602.23|11602.71|11602.71|11602.71|11602.71|11602.12|11602.12|0
1632823410000|2021-09-28 10:03:30|11603.72|11603.72|11603.72|11603.72|11603.72|11603.72|11603.72|11603.72|0
1632823420000|2021-09-28 10:03:40|11603.96|11603.96|11603.96|11603.96|11603.96|11603.96|11603.96|11603.96|0
1632823430000|2021-09-28 10:03:50|11604.04|11604.04|11602.81|11602.81|11604.04|11604.04|11602.81|11602.81|0
1632823440000|2021-09-28 10:04:00|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|0
1632823460000|2021-09-28 10:04:20|11604.82|11604.82|11606.4|11606.4|11606.4|11606.4|11604.82|11604.82|0
1632823480000|2021-09-28 10:04:40|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|0
1632823500000|2021-09-28 10:05:00|11606.89|11606.89|11606.72|11606.72|11606.89|11606.89|11606.72|11606.72|0
1632823530000|2021-09-28 10:05:30|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|0
1632823550000|2021-09-28 10:05:50|11604.26|11604.26|11604.26|11604.26|11604.26|11604.26|11604.26|11604.26|0
1632823560000|2021-09-28 10:06:00|11605.27|11605.27|11606.5|11606.5|11606.5|11606.5|11605.27|11605.27|0
1632823570000|2021-09-28 10:06:10|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|0
1632823580000|2021-09-28 10:06:20|11608.96|11608.96|11610.18|11610.18|11610.18|11610.18|11608.96|11608.96|0
1632823600000|2021-09-28 10:06:40|11611.19|11611.19|11611.27|11611.27|11611.27|11611.27|11611.19|11611.19|0
1632823610000|2021-09-28 10:06:50|11610.04|11610.04|11609.96|11609.96|11610.04|11610.04|11609.96|11609.96|0
1632823620000|2021-09-28 10:07:00|11609.44|11609.44|11607.25|11607.25|11609.44|11609.44|11607.25|11607.25|0
1632823630000|2021-09-28 10:07:10|11607.09|11607.09|11607.17|11607.17|11607.17|11607.17|11607.09|11607.09|0
1632823670000|2021-09-28 10:07:50|11607.68|11607.68|11609.69|11609.69|11609.69|11609.69|11607.68|11607.68|0
1632823680000|2021-09-28 10:08:00|11609.85|11609.85|11608.85|11608.85|11609.85|11609.85|11608.85|11608.85|0
1632823690000|2021-09-28 10:08:10|11609.28|11609.28|11609.28|11609.28|11609.28|11609.28|11609.28|11609.28|0
1632823700000|2021-09-28 10:08:20|11609.5|11609.5|11609.5|11609.5|11609.5|11609.5|11609.5|11609.5|0
1632823730000|2021-09-28 10:08:50|11609.35|11609.35|11609.56|11609.56|11609.56|11609.56|11609.35|11609.35|0
1632823750000|2021-09-28 10:09:10|11609.83|11609.83|11610.83|11610.83|11610.83|11610.83|11609.83|11609.83|0
1632823790000|2021-09-28 10:09:50|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|0
1632823800000|2021-09-28 10:10:00|11611.99|11611.99|11610.99|11610.99|11611.99|11611.99|11610.99|11610.99|0
1632823810000|2021-09-28 10:10:10|11611.12|11611.12|11608.46|11608.46|11611.12|11611.12|11608.46|11608.46|0
1632823820000|2021-09-28 10:10:20|11607.46|11607.46|11608.46|11608.46|11608.46|11608.46|11607.46|11607.46|0
1632823830000|2021-09-28 10:10:30|11608.57|11608.57|11608.57|11608.57|11608.57|11608.57|11608.57|11608.57|0
1632823870000|2021-09-28 10:11:10|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|0
1632823900000|2021-09-28 10:11:40|11607.56|11607.56|11606.38|11606.38|11607.56|11607.56|11606.38|11606.38|0
1632823910000|2021-09-28 10:11:50|11606.14|11606.14|11607.37|11607.37|11607.37|11607.37|11606.14|11606.14|0
1632823920000|2021-09-28 10:12:00|11608.6|11608.6|11608.09|11608.09|11608.6|11608.6|11608.09|11608.09|0
1632823940000|2021-09-28 10:12:20|11608.49|11608.49|11608.82|11608.82|11608.9|11608.9|11608.49|11608.49|0
1632823950000|2021-09-28 10:12:30|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|0
1632823970000|2021-09-28 10:12:50|11606.3|11606.3|11606.3|11606.3|11606.3|11606.3|11606.3|11606.3|0
1632824000000|2021-09-28 10:13:20|11606.71|11606.71|11607.71|11607.71|11607.71|11607.71|11606.71|11606.71|0
1632824010000|2021-09-28 10:13:30|11608.12|11608.12|11610.54|11610.54|11610.54|11610.54|11608.12|11608.12|0
1632824050000|2021-09-28 10:14:10|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|0
1632824060000|2021-09-28 10:14:20|11611.03|11611.03|11611.03|11611.03|11611.03|11611.03|11611.03|11611.03|0
1632824070000|2021-09-28 10:14:30|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|11610.62|0
1632824080000|2021-09-28 10:14:40|11611.62|11611.62|11611.62|11611.62|11611.62|11611.62|11611.62|11611.62|0
1632824100000|2021-09-28 10:15:00|11611.78|11611.78|11610.01|11610.01|11612.02|11612.02|11610.01|11610.01|0
1632824110000|2021-09-28 10:15:10|11608.78|11608.78|11605.32|11605.32|11608.78|11608.78|11605.32|11605.32|0
1632824120000|2021-09-28 10:15:20|11604.91|11604.91|11606.75|11606.75|11606.75|11606.75|11604.91|11604.91|0
1632824130000|2021-09-28 10:15:30|11606.92|11606.92|11607.26|11607.26|11607.26|11607.26|11606.92|11606.92|0
1632824140000|2021-09-28 10:15:40|11607.09|11607.09|11606.04|11606.04|11607.09|11607.09|11605.87|11605.87|0
1632824150000|2021-09-28 10:15:50|11605.78|11605.78|11605.15|11605.15|11605.78|11605.78|11605.07|11605.07|0
1632824160000|2021-09-28 10:16:00|11602.69|11602.69|11602.03|11602.03|11602.69|11602.69|11602.03|11602.03|0
1632824170000|2021-09-28 10:16:10|11602.27|11602.27|11602.27|11602.27|11602.27|11602.27|11602.27|11602.27|0
1632824180000|2021-09-28 10:16:20|11602.48|11602.48|11606.08|11606.08|11606.08|11606.08|11602.48|11602.48|0
1632824190000|2021-09-28 10:16:30|11606.29|11606.29|11606.15|11606.15|11606.29|11606.29|11606.15|11606.15|0
1632824200000|2021-09-28 10:16:40|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|0
1632824210000|2021-09-28 10:16:50|11607.78|11607.78|11606.55|11606.55|11607.78|11607.78|11606.55|11606.55|0
1632824220000|2021-09-28 10:17:00|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|0
1632824230000|2021-09-28 10:17:10|11606.22|11606.22|11606.24|11606.24|11606.38|11606.38|11606.16|11606.16|0
1632824240000|2021-09-28 10:17:20|11606.4|11606.4|11606.48|11606.48|11606.48|11606.48|11606.4|11606.4|0
1632824250000|2021-09-28 10:17:30|11605.71|11605.71|11605.96|11605.96|11606.11|11606.11|11605.71|11605.71|0
1632824260000|2021-09-28 10:17:40|11606.23|11606.23|11606.06|11606.06|11606.23|11606.23|11606.06|11606.06|0
1632824270000|2021-09-28 10:17:50|11607.06|11607.06|11607.22|11607.22|11607.22|11607.22|11607.06|11607.06|0
1632824280000|2021-09-28 10:18:00|11607.38|11607.38|11607.39|11607.39|11607.39|11607.39|11607.24|11607.24|0
1632824310000|2021-09-28 10:18:30|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|0
1632824320000|2021-09-28 10:18:40|11608.15|11608.15|11608.15|11608.15|11608.15|11608.15|11608.15|11608.15|0
1632824330000|2021-09-28 10:18:50|11608.3|11608.3|11604.35|11604.35|11608.3|11608.3|11604.35|11604.35|0
1632824340000|2021-09-28 10:19:00|11604.17|11604.17|11604.4|11604.4|11604.4|11604.4|11603.34|11603.34|0
1632824350000|2021-09-28 10:19:10|11604.35|11604.35|11603.09|11603.09|11604.35|11604.35|11603.09|11603.09|0
1632824360000|2021-09-28 10:19:20|11602.92|11602.92|11602.58|11602.58|11602.92|11602.92|11602.58|11602.58|0
1632824370000|2021-09-28 10:19:30|11602.48|11602.48|11602.38|11602.38|11602.48|11602.48|11602.38|11602.38|0
1632824390000|2021-09-28 10:19:50|11602.3|11602.3|11602.3|11602.3|11602.3|11602.3|11602.3|11602.3|0
1632824400000|2021-09-28 10:20:00|11602.45|11602.45|11602.45|11602.45|11602.45|11602.45|11602.45|11602.45|0
1632824410000|2021-09-28 10:20:10|11602.18|11602.18|11602.18|11602.18|11602.18|11602.18|11602.18|11602.18|0
1632824420000|2021-09-28 10:20:20|11603.19|11603.19|11603.6|11603.6|11603.6|11603.6|11603.19|11603.19|0
1632824430000|2021-09-28 10:20:30|11603.43|11603.43|11603.43|11603.43|11603.43|11603.43|11603.43|11603.43|0
1632824480000|2021-09-28 10:21:20|11602.87|11602.87|11602.61|11602.61|11602.87|11602.87|11602.61|11602.61|0
1632824490000|2021-09-28 10:21:30|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|0
1632824530000|2021-09-28 10:22:10|11602.8|11602.8|11601.79|11601.79|11602.8|11602.8|11601.79|11601.79|0
1632824540000|2021-09-28 10:22:20|11601.62|11601.62|11604.3|11604.3|11604.3|11604.3|11601.62|11601.62|0
1632824560000|2021-09-28 10:22:40|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|0
1632824570000|2021-09-28 10:22:50|11604.44|11604.44|11603.21|11603.21|11604.44|11604.44|11603.21|11603.21|0
1632824580000|2021-09-28 10:23:00|11604.44|11604.44|11605.67|11605.67|11605.67|11605.67|11604.44|11604.44|0
1632824590000|2021-09-28 10:23:10|11605.5|11605.5|11605.5|11605.5|11605.5|11605.5|11605.5|11605.5|0
1632824600000|2021-09-28 10:23:20|11605.23|11605.23|11605.13|11605.13|11605.23|11605.23|11605.13|11605.13|0
1632824610000|2021-09-28 10:23:30|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|0
1632824640000|2021-09-28 10:24:00|11605.33|11605.33|11605.33|11605.33|11605.33|11605.33|11605.33|11605.33|0
1632824660000|2021-09-28 10:24:20|11605.12|11605.12|11605.12|11605.12|11605.12|11605.12|11605.12|11605.12|0
1632824670000|2021-09-28 10:24:30|11604.71|11604.71|11605.33|11605.33|11605.33|11605.33|11604.71|11604.71|0
1632824680000|2021-09-28 10:24:40|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|0
1632824690000|2021-09-28 10:24:50|11605.96|11605.96|11606.18|11606.18|11606.18|11606.18|11605.96|11605.96|0
1632824700000|2021-09-28 10:25:00|11606.44|11606.44|11606.71|11606.71|11606.71|11606.71|11606.44|11606.44|0
1632824740000|2021-09-28 10:25:40|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|0
1632824750000|2021-09-28 10:25:50|11607.64|11607.64|11607.9|11607.9|11607.9|11607.9|11607.64|11607.64|0
1632824770000|2021-09-28 10:26:10|11607.6|11607.6|11606.38|11606.38|11607.6|11607.6|11606.38|11606.38|0
1632824790000|2021-09-28 10:26:30|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|0
1632824800000|2021-09-28 10:26:40|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|0
1632824830000|2021-09-28 10:27:10|11607.07|11607.07|11607.48|11607.48|11607.48|11607.48|11607.07|11607.07|0
1632824840000|2021-09-28 10:27:20|11607.65|11607.65|11607.65|11607.65|11607.65|11607.65|11607.65|11607.65|0
1632824860000|2021-09-28 10:27:40|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|0
1632824870000|2021-09-28 10:27:50|11608.04|11608.04|11608.21|11608.21|11608.21|11608.21|11608.04|11608.04|0
1632824880000|2021-09-28 10:28:00|11608.43|11608.43|11608.43|11608.43|11608.43|11608.43|11608.43|11608.43|0
1632824890000|2021-09-28 10:28:10|11608.61|11608.61|11611.47|11611.47|11611.55|11611.55|11608.61|11608.61|0
1632824900000|2021-09-28 10:28:20|11611.29|11611.29|11611.29|11611.29|11611.29|11611.29|11611.29|11611.29|0
1632824920000|2021-09-28 10:28:40|11611.36|11611.36|11611.36|11611.36|11611.36|11611.36|11611.36|11611.36|0
1632824930000|2021-09-28 10:28:50|11611.15|11611.15|11611.15|11611.15|11611.15|11611.15|11611.15|11611.15|0
1632824950000|2021-09-28 10:29:10|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|11611.3|0
1632824990000|2021-09-28 10:29:50|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|0
1632825010000|2021-09-28 10:30:10|11611.55|11611.55|11611.51|11611.51|11611.55|11611.55|11611.17|11611.17|0
1632825040000|2021-09-28 10:30:40|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|11612.51|0
1632825050000|2021-09-28 10:30:50|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|0
1632825060000|2021-09-28 10:31:00|11612.03|11612.03|11611.77|11611.77|11612.03|11612.03|11611.57|11611.57|0
1632825070000|2021-09-28 10:31:10|11611.7|11611.7|11613.75|11613.75|11613.75|11613.75|11611.66|11611.66|0
1632825080000|2021-09-28 10:31:20|11614.76|11614.76|11616.71|11616.71|11616.71|11616.71|11614.76|11614.76|0
1632825090000|2021-09-28 10:31:30|11616.52|11616.52|11616.11|11616.11|11616.52|11616.52|11616.05|11616.05|0
1632825100000|2021-09-28 10:31:40|11616.28|11616.28|11616.28|11616.28|11616.28|11616.28|11616.28|11616.28|0
1632825110000|2021-09-28 10:31:50|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|11616.45|0
1632825120000|2021-09-28 10:32:00|11616.86|11616.86|11619.31|11619.31|11620.54|11620.54|11616.86|11616.86|0
1632825130000|2021-09-28 10:32:10|11619.47|11619.47|11622.35|11622.35|11622.35|11622.35|11619.47|11619.47|0
1632825140000|2021-09-28 10:32:20|11623.58|11623.58|11626.3|11626.3|11626.3|11626.3|11623.58|11623.58|0
1632825150000|2021-09-28 10:32:30|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|11626.57|0
1632825160000|2021-09-28 10:32:40|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|0
1632825170000|2021-09-28 10:32:50|11629.2|11629.2|11629.2|11629.2|11629.2|11629.2|11629.2|11629.2|0
1632825180000|2021-09-28 10:33:00|11629.44|11629.44|11628.43|11628.43|11630.67|11630.67|11628.21|11628.21|0
1632825190000|2021-09-28 10:33:10|11628.74|11628.74|11628.74|11628.74|11628.74|11628.74|11628.74|11628.74|0
1632825200000|2021-09-28 10:33:20|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|0
1632825210000|2021-09-28 10:33:30|11629.53|11629.53|11629.94|11629.94|11629.94|11629.94|11629.53|11629.53|0
1632825220000|2021-09-28 10:33:40|11629.53|11629.53|11629.88|11629.88|11629.88|11629.88|11629.53|11629.53|0
1632825230000|2021-09-28 10:33:50|11629.92|11629.92|11630.16|11630.16|11630.31|11630.31|11629.31|11629.31|0
1632825240000|2021-09-28 10:34:00|11629.68|11629.68|11629.68|11629.68|11629.68|11629.68|11629.68|11629.68|0
1632825250000|2021-09-28 10:34:10|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|0
1632825260000|2021-09-28 10:34:20|11629.11|11629.11|11628.33|11628.33|11629.34|11629.34|11628.11|11628.11|0
1632825270000|2021-09-28 10:34:30|11629.56|11629.56|11629.6|11629.6|11629.6|11629.6|11629.56|11629.56|0
1632825320000|2021-09-28 10:35:20|11629.52|11629.52|11629.75|11629.75|11629.75|11629.75|11629.52|11629.52|0
1632825330000|2021-09-28 10:35:30|11628.75|11628.75|11628.75|11628.75|11628.75|11628.75|11628.75|11628.75|0
1632825340000|2021-09-28 10:35:40|11628.53|11628.53|11628.12|11628.12|11628.53|11628.53|11628.12|11628.12|0
1632825350000|2021-09-28 10:35:50|11627.91|11627.91|11627.91|11627.91|11627.91|11627.91|11627.91|11627.91|0
1632825360000|2021-09-28 10:36:00|11627.73|11627.73|11627.73|11627.73|11627.73|11627.73|11627.73|11627.73|0
1632825370000|2021-09-28 10:36:10|11627.9|11627.9|11627.9|11627.9|11627.9|11627.9|11627.9|11627.9|0
1632825390000|2021-09-28 10:36:30|11628.07|11628.07|11628.42|11628.42|11628.76|11628.76|11628.07|11628.07|0
1632825400000|2021-09-28 10:36:40|11628.01|11628.01|11627|11627|11628.22|11628.22|11627|11627|0
1632825410000|2021-09-28 10:36:50|11627.04|11627.04|11627.04|11627.04|11627.04|11627.04|11627.04|11627.04|0
1632825420000|2021-09-28 10:37:00|11627.11|11627.11|11626.89|11626.89|11627.11|11627.11|11626.89|11626.89|0
1632825440000|2021-09-28 10:37:20|11627.11|11627.11|11625.88|11625.88|11627.11|11627.11|11625.88|11625.88|0
1632825450000|2021-09-28 10:37:30|11626.05|11626.05|11626.22|11626.22|11626.22|11626.22|11626.05|11626.05|0
1632825480000|2021-09-28 10:38:00|11626.38|11626.38|11626.38|11626.38|11626.38|11626.38|11626.38|11626.38|0
1632825490000|2021-09-28 10:38:10|11626.22|11626.22|11626.39|11626.39|11626.39|11626.39|11626.22|11626.22|0
1632825500000|2021-09-28 10:38:20|11626.23|11626.23|11626.07|11626.07|11626.23|11626.23|11626.07|11626.07|0
1632825510000|2021-09-28 10:38:30|11626.23|11626.23|11626.23|11626.23|11626.23|11626.23|11626.23|11626.23|0
1632825520000|2021-09-28 10:38:40|11626.15|11626.15|11626.37|11626.37|11626.37|11626.37|11626.15|11626.15|0
1632825530000|2021-09-28 10:38:50|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|11625.83|0
1632825550000|2021-09-28 10:39:10|11625.32|11625.32|11625.32|11625.32|11625.32|11625.32|11625.32|11625.32|0
1632825560000|2021-09-28 10:39:20|11621.72|11621.72|11613.99|11613.99|11622.72|11622.72|11613.99|11613.99|0
1632825570000|2021-09-28 10:39:30|11614.34|11614.34|11614.07|11614.07|11614.34|11614.34|11614.07|11614.07|0
1632825580000|2021-09-28 10:39:40|11612.84|11612.84|11612.84|11612.84|11612.84|11612.84|11611.61|11611.61|0
1632825590000|2021-09-28 10:39:50|11612.77|11612.77|11612.73|11612.73|11612.77|11612.77|11612.69|11612.69|0
1632825600000|2021-09-28 10:40:00|11612.84|11612.84|11610.06|11610.06|11613.08|11613.08|11610.06|11610.06|0
1632825610000|2021-09-28 10:40:10|11609.95|11609.95|11608.72|11608.72|11609.95|11609.95|11608.72|11608.72|0
1632825620000|2021-09-28 10:40:20|11608.04|11608.04|11608|11608|11608.04|11608.04|11607.59|11607.59|0
1632825650000|2021-09-28 10:40:50|11608.44|11608.44|11608.4|11608.4|11608.55|11608.55|11608.4|11608.4|0
1632825660000|2021-09-28 10:41:00|11608.64|11608.64|11608.64|11608.64|11608.64|11608.64|11608.64|11608.64|0
1632825670000|2021-09-28 10:41:10|11608.48|11608.48|11605.47|11605.47|11608.48|11608.48|11605.47|11605.47|0
1632825680000|2021-09-28 10:41:20|11605.62|11605.62|11605.65|11605.65|11605.65|11605.65|11605.62|11605.62|0
1632825690000|2021-09-28 10:41:30|11605.58|11605.58|11605.15|11605.15|11605.58|11605.58|11605.04|11605.04|0
1632825700000|2021-09-28 10:41:40|11604.89|11604.89|11602.33|11602.33|11604.89|11604.89|11602.33|11602.33|0
1632825710000|2021-09-28 10:41:50|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|0
1632825730000|2021-09-28 10:42:10|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|0
1632825740000|2021-09-28 10:42:20|11599.06|11599.06|11598.28|11598.28|11599.17|11599.17|11598.28|11598.28|0
1632825760000|2021-09-28 10:42:40|11598.04|11598.04|11596.82|11596.82|11598.04|11598.04|11596.82|11596.82|0
1632825790000|2021-09-28 10:43:10|11597.83|11597.83|11597.72|11597.72|11597.83|11597.83|11597.47|11597.47|0
1632825810000|2021-09-28 10:43:30|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|0
1632825820000|2021-09-28 10:43:40|11598.2|11598.2|11598.36|11598.36|11598.36|11598.36|11598.2|11598.2|0
1632825830000|2021-09-28 10:43:50|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|0
1632825860000|2021-09-28 10:44:20|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|0
1632825870000|2021-09-28 10:44:30|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|0
1632825900000|2021-09-28 10:45:00|11598.5|11598.5|11599.5|11599.5|11599.5|11599.5|11598.5|11598.5|0
1632825910000|2021-09-28 10:45:10|11599.58|11599.58|11603.1|11603.1|11603.1|11603.1|11599.58|11599.58|0
1632825920000|2021-09-28 10:45:20|11603.27|11603.27|11603.27|11603.27|11603.27|11603.27|11603.27|11603.27|0
1632825930000|2021-09-28 10:45:30|11603.44|11603.44|11603.44|11603.44|11603.44|11603.44|11603.44|11603.44|0
1632825950000|2021-09-28 10:45:50|11603.65|11603.65|11602.83|11602.83|11603.65|11603.65|11602.83|11602.83|0
1632825980000|2021-09-28 10:46:20|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|0
1632825990000|2021-09-28 10:46:30|11603.65|11603.65|11603.65|11603.65|11603.65|11603.65|11603.65|11603.65|0
1632826000000|2021-09-28 10:46:40|11606.66|11606.66|11606.58|11606.58|11606.66|11606.66|11606.58|11606.58|0
1632826020000|2021-09-28 10:47:00|11607.81|11607.81|11607.81|11607.81|11607.81|11607.81|11607.81|11607.81|0
1632826040000|2021-09-28 10:47:20|11608.82|11608.82|11609.22|11609.22|11609.22|11609.22|11608.82|11608.82|0
1632826060000|2021-09-28 10:47:40|11610.23|11610.23|11610.58|11610.58|11610.58|11610.58|11610.23|11610.23|0
1632826070000|2021-09-28 10:47:50|11611.81|11611.81|11615.22|11615.22|11615.22|11615.22|11611.81|11611.81|0
1632826080000|2021-09-28 10:48:00|11613.78|11613.78|11613.56|11613.56|11613.78|11613.78|11613.56|11613.56|0
1632826090000|2021-09-28 10:48:10|11612.56|11612.56|11611.12|11611.12|11612.56|11612.56|11610.1|11610.1|0
1632826120000|2021-09-28 10:48:40|11611.53|11611.53|11611.87|11611.87|11611.87|11611.87|11611.53|11611.53|0
1632826140000|2021-09-28 10:49:00|11613.1|11613.1|11614.62|11614.62|11614.84|11614.84|11613.1|11613.1|0
1632826160000|2021-09-28 10:49:20|11614.45|11614.45|11614.61|11614.61|11614.61|11614.61|11614.45|11614.45|0
1632826170000|2021-09-28 10:49:30|11614.83|11614.83|11615.07|11615.07|11615.07|11615.07|11614.83|11614.83|0
1632826180000|2021-09-28 10:49:40|11617.08|11617.08|11616.29|11616.29|11617.08|11617.08|11616.29|11616.29|0
1632826190000|2021-09-28 10:49:50|11615.29|11615.29|11616.21|11616.21|11616.21|11616.21|11615.29|11615.29|0
1632826200000|2021-09-28 10:50:00|11616.74|11616.74|11617.01|11617.01|11617.01|11617.01|11616.74|11616.74|0
1632826210000|2021-09-28 10:50:10|11617.2|11617.2|11618.43|11618.43|11618.43|11618.43|11615.97|11615.97|0
1632826220000|2021-09-28 10:50:20|11618.64|11618.64|11618.82|11618.82|11618.86|11618.86|11618.64|11618.64|0
1632826230000|2021-09-28 10:50:30|11618.6|11618.6|11618.6|11618.6|11618.6|11618.6|11618.6|11618.6|0
1632826250000|2021-09-28 10:50:50|11617.6|11617.6|11617.6|11617.6|11617.6|11617.6|11617.6|11617.6|0
1632826270000|2021-09-28 10:51:10|11617.19|11617.19|11617.19|11617.19|11617.19|11617.19|11617.19|11617.19|0
1632826280000|2021-09-28 10:51:20|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|0
1632826310000|2021-09-28 10:51:50|11615.55|11615.55|11614.98|11614.98|11615.55|11615.55|11614.98|11614.98|0
1632826340000|2021-09-28 10:52:20|11614.83|11614.83|11614.83|11614.83|11614.83|11614.83|11614.83|11614.83|0
1632826370000|2021-09-28 10:52:50|11614.46|11614.46|11616.58|11616.58|11616.73|11616.73|11614.13|11614.13|0
1632826380000|2021-09-28 10:53:00|11616.8|11616.8|11616.57|11616.57|11616.8|11616.8|11616.57|11616.57|0
1632826390000|2021-09-28 10:53:10|11616.74|11616.74|11614.8|11614.8|11616.77|11616.77|11614.69|11614.69|0
1632826400000|2021-09-28 10:53:20|11614.53|11614.53|11612.83|11612.83|11614.64|11614.64|11612.12|11612.12|0
1632826410000|2021-09-28 10:53:30|11612.91|11612.91|11612.91|11612.91|11612.91|11612.91|11612.91|11612.91|0
1632826420000|2021-09-28 10:53:40|11613.09|11613.09|11610.19|11610.19|11613.17|11613.17|11610.19|11610.19|0
1632826430000|2021-09-28 10:53:50|11612.65|11612.65|11611.42|11611.42|11612.65|11612.65|11611.34|11611.34|0
1632826440000|2021-09-28 10:54:00|11611.26|11611.26|11611.05|11611.05|11611.26|11611.26|11611.05|11611.05|0
1632826450000|2021-09-28 10:54:10|11611.31|11611.31|11611.31|11611.31|11611.31|11611.31|11611.31|11611.31|0
1632826460000|2021-09-28 10:54:20|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|0
1632826480000|2021-09-28 10:54:40|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|0
1632826490000|2021-09-28 10:54:50|11612.06|11612.06|11611.85|11611.85|11612.06|11612.06|11611.85|11611.85|0
1632826530000|2021-09-28 10:55:30|11612.03|11612.03|11612.03|11612.03|11612.03|11612.03|11612.03|11612.03|0
1632826550000|2021-09-28 10:55:50|11611.86|11611.86|11611.45|11611.45|11611.86|11611.86|11611.04|11611.04|0
1632826570000|2021-09-28 10:56:10|11611.86|11611.86|11611.86|11611.86|11611.86|11611.86|11611.86|11611.86|0
1632826590000|2021-09-28 10:56:30|11609.4|11609.4|11611.86|11611.86|11611.86|11611.86|11609.4|11609.4|0
1632826610000|2021-09-28 10:56:50|11612.1|11612.1|11612.18|11612.18|11612.18|11612.18|11612.1|11612.1|0
1632826620000|2021-09-28 10:57:00|11613.18|11613.18|11613.18|11613.18|11613.18|11613.18|11613.18|11613.18|0
1632826660000|2021-09-28 10:57:40|11613.1|11613.1|11613.1|11613.1|11613.1|11613.1|11613.1|11613.1|0
1632826670000|2021-09-28 10:57:50|11613.26|11613.26|11613.1|11613.1|11613.26|11613.26|11613.1|11613.1|0
1632826680000|2021-09-28 10:58:00|11612.1|11612.1|11612.1|11612.1|11612.1|11612.1|11612.1|11612.1|0
1632826700000|2021-09-28 10:58:20|11612.53|11612.53|11613.26|11613.26|11613.26|11613.26|11612.26|11612.26|0
1632826710000|2021-09-28 10:58:30|11614.49|11614.49|11614.7|11614.7|11614.7|11614.7|11614.49|11614.49|0
1632826720000|2021-09-28 10:58:40|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|0
1632826740000|2021-09-28 10:59:00|11614.12|11614.12|11613.93|11613.93|11614.14|11614.14|11613.93|11613.93|0
1632826750000|2021-09-28 10:59:10|11615.33|11615.33|11615.33|11615.33|11615.33|11615.33|11615.33|11615.33|0
1632826760000|2021-09-28 10:59:20|11614.92|11614.92|11615.6|11615.6|11615.6|11615.6|11614.92|11614.92|0
1632826770000|2021-09-28 10:59:30|11615.95|11615.95|11615.95|11615.95|11615.95|11615.95|11615.95|11615.95|0
1632826780000|2021-09-28 10:59:40|11614.94|11614.94|11614.94|11614.94|11614.94|11614.94|11614.94|11614.94|0
1632826790000|2021-09-28 10:59:50|11615.2|11615.2|11614.88|11614.88|11615.2|11615.2|11614.88|11614.88|0
1632826800000|2021-09-28 11:00:00|11614.52|11614.52|11616.07|11616.07|11616.07|11616.07|11614.24|11614.24|0
1632826810000|2021-09-28 11:00:10|11615.66|11615.66|11615.26|11615.26|11615.66|11615.66|11615.26|11615.26|0
1632826850000|2021-09-28 11:00:50|11615.09|11615.09|11615.09|11615.09|11615.09|11615.09|11615.09|11615.09|0
1632826860000|2021-09-28 11:01:00|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|11614.88|0
1632826880000|2021-09-28 11:01:20|11615.02|11615.02|11615.02|11615.02|11615.02|11615.02|11615.02|11615.02|0
1632826910000|2021-09-28 11:01:50|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|11615.73|0
1632826920000|2021-09-28 11:02:00|11616.14|11616.14|11617.32|11617.32|11617.32|11617.32|11616.14|11616.14|0
1632826930000|2021-09-28 11:02:10|11617.8|11617.8|11617.8|11617.8|11617.8|11617.8|11617.8|11617.8|0
1632826940000|2021-09-28 11:02:20|11617.32|11617.32|11617.56|11617.56|11617.56|11617.56|11617.32|11617.32|0
1632826950000|2021-09-28 11:02:30|11618.79|11618.79|11618.71|11618.71|11618.79|11618.79|11618.71|11618.71|0
1632826970000|2021-09-28 11:02:50|11618.53|11618.53|11618.53|11618.53|11618.53|11618.53|11618.53|11618.53|0
1632826990000|2021-09-28 11:03:10|11618.38|11618.38|11618.38|11618.38|11618.38|11618.38|11618.38|11618.38|0
1632827030000|2021-09-28 11:03:50|11618.19|11618.19|11618.19|11618.19|11618.19|11618.19|11618.19|11618.19|0
1632827040000|2021-09-28 11:04:00|11618.36|11618.36|11618.87|11618.87|11618.87|11618.87|11618.36|11618.36|0
1632827050000|2021-09-28 11:04:10|11619.88|11619.88|11619.36|11619.36|11619.88|11619.88|11619.36|11619.36|0
1632827060000|2021-09-28 11:04:20|11619.2|11619.2|11619.42|11619.42|11619.42|11619.42|11619.2|11619.2|0
1632827070000|2021-09-28 11:04:30|11619.59|11619.59|11619.93|11619.93|11619.93|11619.93|11619.59|11619.59|0
1632827080000|2021-09-28 11:04:40|11619.76|11619.76|11619.45|11619.45|11619.76|11619.76|11619.45|11619.45|0
1632827100000|2021-09-28 11:05:00|11619.14|11619.14|11618.32|11618.32|11619.14|11619.14|11618.32|11618.32|0
1632827110000|2021-09-28 11:05:10|11618.49|11618.49|11618.49|11618.49|11618.49|11618.49|11618.49|11618.49|0
1632827140000|2021-09-28 11:05:40|11618.42|11618.42|11618.42|11618.42|11618.42|11618.42|11618.42|11618.42|0
1632827150000|2021-09-28 11:05:50|11618.25|11618.25|11618.08|11618.08|11618.25|11618.25|11618.08|11618.08|0
1632827160000|2021-09-28 11:06:00|11618.25|11618.25|11617.74|11617.74|11618.42|11618.42|11617.74|11617.74|0
1632827170000|2021-09-28 11:06:10|11617.33|11617.33|11618.23|11618.23|11618.23|11618.23|11617|11617|0
1632827180000|2021-09-28 11:06:20|11618.33|11618.33|11617.13|11617.13|11618.35|11618.35|11617.13|11617.13|0
1632827190000|2021-09-28 11:06:30|11617.3|11617.3|11616.66|11616.66|11617.3|11617.3|11616.66|11616.66|0
1632827200000|2021-09-28 11:06:40|11616.87|11616.87|11614.52|11614.52|11616.87|11616.87|11614.36|11614.36|0
1632827210000|2021-09-28 11:06:50|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|11614.62|0
1632827230000|2021-09-28 11:07:10|11614.77|11614.77|11615.42|11615.42|11615.42|11615.42|11614.77|11614.77|0
1632827240000|2021-09-28 11:07:20|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|0
1632827250000|2021-09-28 11:07:30|11615.44|11615.44|11614.72|11614.72|11615.44|11615.44|11614.72|11614.72|0
1632827260000|2021-09-28 11:07:40|11614.94|11614.94|11614.94|11614.94|11614.94|11614.94|11614.94|11614.94|0
1632827270000|2021-09-28 11:07:50|11615.15|11615.15|11615.32|11615.32|11615.32|11615.32|11615.15|11615.15|0
1632827280000|2021-09-28 11:08:00|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|11614.99|0
1632827290000|2021-09-28 11:08:10|11615.33|11615.33|11613.75|11613.75|11615.33|11615.33|11613.75|11613.75|0
1632827300000|2021-09-28 11:08:20|11613.4|11613.4|11612.86|11612.86|11613.4|11613.4|11612.6|11612.6|0
1632827310000|2021-09-28 11:08:30|11611.85|11611.85|11611.85|11611.85|11611.85|11611.85|11611.85|11611.85|0
1632827320000|2021-09-28 11:08:40|11609.39|11609.39|11609.24|11609.24|11609.39|11609.39|11609.13|11609.13|0
1632827330000|2021-09-28 11:08:50|11609.38|11609.38|11605.47|11605.47|11609.38|11609.38|11604.46|11604.46|0
1632827340000|2021-09-28 11:09:00|11605.54|11605.54|11605.69|11605.69|11605.69|11605.69|11605.54|11605.54|0
1632827350000|2021-09-28 11:09:10|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|0
1632827360000|2021-09-28 11:09:20|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|0
1632827370000|2021-09-28 11:09:30|11605.28|11605.28|11603.7|11603.7|11605.28|11605.28|11603.7|11603.7|0
1632827380000|2021-09-28 11:09:40|11603.48|11603.48|11601.95|11601.95|11603.48|11603.48|11601.95|11601.95|0
1632827400000|2021-09-28 11:10:00|11600.95|11600.95|11600.95|11600.95|11600.95|11600.95|11600.95|11600.95|0
1632827410000|2021-09-28 11:10:10|11600.43|11600.43|11598.38|11598.38|11600.43|11600.43|11598.38|11598.38|0
1632827420000|2021-09-28 11:10:20|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|11598.6|0
1632827430000|2021-09-28 11:10:30|11598.44|11598.44|11598.67|11598.67|11598.67|11598.67|11598.27|11598.27|0
1632827440000|2021-09-28 11:10:40|11598.54|11598.54|11597.24|11597.24|11598.54|11598.54|11597.24|11597.24|0
1632827450000|2021-09-28 11:10:50|11597.03|11597.03|11596.98|11596.98|11597.03|11597.03|11596.47|11596.47|0
1632827460000|2021-09-28 11:11:00|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|0
1632827470000|2021-09-28 11:11:10|11596.98|11596.98|11596.92|11596.92|11596.98|11596.98|11596.92|11596.92|0
1632827480000|2021-09-28 11:11:20|11597.92|11597.92|11598.21|11598.21|11598.21|11598.21|11597.92|11597.92|0
1632827490000|2021-09-28 11:11:30|11598.29|11598.29|11597.5|11597.5|11598.29|11598.29|11597.5|11597.5|0
1632827500000|2021-09-28 11:11:40|11597.29|11597.29|11593.77|11593.77|11597.29|11597.29|11593.77|11593.77|0
1632827510000|2021-09-28 11:11:50|11593.84|11593.84|11593.57|11593.57|11593.84|11593.84|11593.57|11593.57|0
1632827520000|2021-09-28 11:12:00|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|0
1632827530000|2021-09-28 11:12:10|11593.83|11593.83|11593.94|11593.94|11593.94|11593.94|11593.83|11593.83|0
1632827540000|2021-09-28 11:12:20|11593.98|11593.98|11593.91|11593.91|11594.05|11594.05|11593.91|11593.91|0
1632827550000|2021-09-28 11:12:30|11593.98|11593.98|11594.16|11594.16|11594.16|11594.16|11593.76|11593.76|0
1632827580000|2021-09-28 11:13:00|11595.16|11595.16|11596.39|11596.39|11597.62|11597.62|11595.16|11595.16|0
1632827610000|2021-09-28 11:13:30|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|11596.63|0
1632827620000|2021-09-28 11:13:40|11595.63|11595.63|11595.63|11595.63|11595.63|11595.63|11595.63|11595.63|0
1632827630000|2021-09-28 11:13:50|11595.81|11595.81|11595.81|11595.81|11595.81|11595.81|11595.81|11595.81|0
1632827640000|2021-09-28 11:14:00|11596.07|11596.07|11596.34|11596.34|11596.34|11596.34|11596.07|11596.07|0
1632827650000|2021-09-28 11:14:10|11596.56|11596.56|11596.82|11596.82|11596.82|11596.82|11596.56|11596.56|0
1632827660000|2021-09-28 11:14:20|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|11596.41|0
1632827670000|2021-09-28 11:14:30|11596.33|11596.33|11595.88|11595.88|11596.33|11596.33|11595.88|11595.88|0
1632827680000|2021-09-28 11:14:40|11596.12|11596.12|11596.12|11596.12|11596.12|11596.12|11596.12|11596.12|0
1632827700000|2021-09-28 11:15:00|11593.66|11593.66|11590.04|11590.04|11593.66|11593.66|11587.68|11587.68|0
1632827710000|2021-09-28 11:15:10|11590.45|11590.45|11591.11|11591.11|11591.45|11591.45|11590.45|11590.45|0
1632827720000|2021-09-28 11:15:20|11591.29|11591.29|11591.29|11591.29|11591.29|11591.29|11591.29|11591.29|0
1632827730000|2021-09-28 11:15:30|11591.7|11591.7|11591.7|11591.7|11591.7|11591.7|11591.7|11591.7|0
1632827750000|2021-09-28 11:15:50|11591.6|11591.6|11591.6|11591.6|11591.6|11591.6|11591.6|11591.6|0
1632827760000|2021-09-28 11:16:00|11591.81|11591.81|11592.22|11592.22|11592.4|11592.4|11591.81|11591.81|0
1632827790000|2021-09-28 11:16:30|11592.06|11592.06|11590.24|11590.24|11592.06|11592.06|11590.24|11590.24|0
1632827800000|2021-09-28 11:16:40|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|0
1632827810000|2021-09-28 11:16:50|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|0
1632827830000|2021-09-28 11:17:10|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|0
1632827840000|2021-09-28 11:17:20|11590.85|11590.85|11590.85|11590.85|11590.85|11590.85|11590.85|11590.85|0
1632827890000|2021-09-28 11:18:10|11589.84|11589.84|11589.84|11589.84|11589.84|11589.84|11589.73|11589.73|0
1632827900000|2021-09-28 11:18:20|11589.47|11589.47|11589.58|11589.58|11589.58|11589.58|11589.47|11589.47|0
1632827910000|2021-09-28 11:18:30|11589.99|11589.99|11589.48|11589.48|11590.39|11590.39|11589.48|11589.48|0
1632827920000|2021-09-28 11:18:40|11589.67|11589.67|11589.85|11589.85|11589.85|11589.85|11589.67|11589.67|0
1632827930000|2021-09-28 11:18:50|11589.68|11589.68|11589.68|11589.68|11589.68|11589.68|11589.68|11589.68|0
1632827960000|2021-09-28 11:19:20|11589.9|11589.9|11589.74|11589.74|11589.9|11589.9|11589.74|11589.74|0
1632827980000|2021-09-28 11:19:40|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|0
1632828000000|2021-09-28 11:20:00|11588.86|11588.86|11583.61|11583.61|11588.86|11588.86|11583.61|11583.61|0
1632828020000|2021-09-28 11:20:20|11583.4|11583.4|11582.06|11582.06|11583.4|11583.4|11582.06|11582.06|0
1632828030000|2021-09-28 11:20:30|11581.66|11581.66|11580.02|11580.02|11581.66|11581.66|11580.02|11580.02|0
1632828040000|2021-09-28 11:20:40|11580.43|11580.43|11580.26|11580.26|11580.43|11580.43|11580.26|11580.26|0
1632828060000|2021-09-28 11:21:00|11580.34|11580.34|11580.69|11580.69|11580.76|11580.76|11580.34|11580.34|0
1632828070000|2021-09-28 11:21:10|11580.45|11580.45|11585.36|11585.36|11585.36|11585.36|11580.22|11580.22|0
1632828080000|2021-09-28 11:21:20|11585.62|11585.62|11585.58|11585.58|11585.62|11585.62|11585.58|11585.58|0
1632828090000|2021-09-28 11:21:30|11584.58|11584.58|11584.17|11584.17|11584.58|11584.58|11584.17|11584.17|0
1632828110000|2021-09-28 11:21:50|11583.93|11583.93|11583.47|11583.47|11583.97|11583.97|11583.47|11583.47|0
1632828120000|2021-09-28 11:22:00|11582.46|11582.46|11582.07|11582.07|11582.46|11582.46|11582.07|11582.07|0
1632828130000|2021-09-28 11:22:10|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|0
1632828140000|2021-09-28 11:22:20|11580.91|11580.91|11580.91|11580.91|11580.91|11580.91|11580.91|11580.91|0
1632828180000|2021-09-28 11:23:00|11580.74|11580.74|11581.07|11581.07|11581.17|11581.17|11580.74|11580.74|0
1632828190000|2021-09-28 11:23:10|11581.02|11581.02|11581.02|11581.02|11581.02|11581.02|11581.02|11581.02|0
1632828220000|2021-09-28 11:23:40|11580.75|11580.75|11578.13|11578.13|11580.75|11580.75|11578.13|11578.13|0
1632828230000|2021-09-28 11:23:50|11578.29|11578.29|11578.29|11578.29|11578.29|11578.29|11578.29|11578.29|0
1632828240000|2021-09-28 11:24:00|11578.19|11578.19|11578.19|11578.19|11578.19|11578.19|11578.19|11578.19|0
1632828250000|2021-09-28 11:24:10|11577.67|11577.67|11577.67|11577.67|11577.67|11577.67|11577.67|11577.67|0
1632828270000|2021-09-28 11:24:30|11578.9|11578.9|11580.13|11580.13|11580.13|11580.13|11578.9|11578.9|0
1632828280000|2021-09-28 11:24:40|11579.98|11579.98|11579.98|11579.98|11579.98|11579.98|11579.98|11579.98|0
1632828300000|2021-09-28 11:25:00|11580.22|11580.22|11579.81|11579.81|11580.22|11580.22|11579.81|11579.81|0
1632828340000|2021-09-28 11:25:40|11580.22|11580.22|11581.81|11581.81|11581.81|11581.81|11580.22|11580.22|0
1632828360000|2021-09-28 11:26:00|11583.04|11583.04|11583.22|11583.22|11583.22|11583.22|11583.04|11583.04|0
1632828370000|2021-09-28 11:26:10|11581.99|11581.99|11588.28|11588.28|11588.28|11588.28|11581.99|11581.99|0
1632828380000|2021-09-28 11:26:20|11589.28|11589.28|11589.28|11589.28|11589.28|11589.28|11589.28|11589.28|0
1632828390000|2021-09-28 11:26:30|11589.64|11589.64|11589.64|11589.64|11589.64|11589.64|11589.64|11589.64|0
1632828420000|2021-09-28 11:27:00|11589.38|11589.38|11589.38|11589.38|11589.38|11589.38|11589.38|11589.38|0
1632828430000|2021-09-28 11:27:10|11589.91|11589.91|11590.09|11590.09|11590.09|11590.09|11589.91|11589.91|0
1632828440000|2021-09-28 11:27:20|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|0
1632828450000|2021-09-28 11:27:30|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|0
1632828460000|2021-09-28 11:27:40|11592.68|11592.68|11592.99|11592.99|11592.99|11592.99|11592.68|11592.68|0
1632828470000|2021-09-28 11:27:50|11593.4|11593.4|11593.16|11593.16|11593.4|11593.4|11592.99|11592.99|0
1632828480000|2021-09-28 11:28:00|11592.76|11592.76|11592.36|11592.36|11593.26|11593.26|11592.25|11592.25|0
1632828490000|2021-09-28 11:28:10|11592.54|11592.54|11592.72|11592.72|11592.72|11592.72|11592.54|11592.54|0
1632828530000|2021-09-28 11:28:50|11592.59|11592.59|11592.59|11592.59|11593.82|11593.82|11592.59|11592.59|0
1632828540000|2021-09-28 11:29:00|11593.82|11593.82|11595.6|11595.6|11595.6|11595.6|11592.59|11592.59|0
1632828570000|2021-09-28 11:29:30|11595.19|11595.19|11595.19|11595.19|11595.19|11595.19|11595.19|11595.19|0
1632828580000|2021-09-28 11:29:40|11595.6|11595.6|11595.67|11595.67|11595.67|11595.67|11595.6|11595.6|0
1632828590000|2021-09-28 11:29:50|11595.83|11595.83|11596.85|11596.85|11597.06|11597.06|11595.83|11595.83|0
1632828600000|2021-09-28 11:30:00|11594.84|11594.84|11595.37|11595.37|11596.08|11596.08|11594.84|11594.84|0
1632828610000|2021-09-28 11:30:10|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|0
1632828630000|2021-09-28 11:30:30|11594.19|11594.19|11594.19|11594.19|11594.19|11594.19|11594.19|11594.19|0
1632828640000|2021-09-28 11:30:40|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|11594.72|0
1632828650000|2021-09-28 11:30:50|11595.95|11595.95|11597.58|11597.58|11597.58|11597.58|11595.95|11595.95|0
1632828670000|2021-09-28 11:31:10|11597.8|11597.8|11599.19|11599.19|11599.19|11599.19|11597.8|11597.8|0
1632828680000|2021-09-28 11:31:20|11599.11|11599.11|11599.19|11599.19|11599.19|11599.19|11599.11|11599.11|0
1632828690000|2021-09-28 11:31:30|11600.19|11600.19|11601.01|11601.01|11601.01|11601.01|11600.19|11600.19|0
1632828700000|2021-09-28 11:31:40|11599|11599|11599.77|11599.77|11600.01|11600.01|11599|11599|0
1632828710000|2021-09-28 11:31:50|11598.76|11598.76|11598.76|11598.76|11598.76|11598.76|11598.76|11598.76|0
1632828720000|2021-09-28 11:32:00|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|11599.3|0
1632828730000|2021-09-28 11:32:10|11599.08|11599.08|11594.91|11594.91|11599.08|11599.08|11594.91|11594.91|0
1632828740000|2021-09-28 11:32:20|11594.5|11594.5|11594.29|11594.29|11594.5|11594.5|11594.29|11594.29|0
1632828750000|2021-09-28 11:32:30|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|0
1632828780000|2021-09-28 11:33:00|11594.37|11594.37|11593.25|11593.25|11594.37|11594.37|11593.25|11593.25|0
1632828790000|2021-09-28 11:33:10|11593.31|11593.31|11593.09|11593.09|11593.31|11593.31|11593.09|11593.09|0
1632828800000|2021-09-28 11:33:20|11592.91|11592.91|11593.07|11593.07|11593.07|11593.07|11592.71|11592.71|0
1632828810000|2021-09-28 11:33:30|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|11593.03|0
1632828820000|2021-09-28 11:33:40|11592.87|11592.87|11592.87|11592.87|11592.87|11592.87|11592.87|11592.87|0
1632828840000|2021-09-28 11:34:00|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|0
1632828850000|2021-09-28 11:34:10|11592.71|11592.71|11592.71|11592.71|11592.71|11592.71|11592.71|11592.71|0
1632828880000|2021-09-28 11:34:40|11592.94|11592.94|11592.94|11592.94|11592.94|11592.94|11592.94|11592.94|0
1632828900000|2021-09-28 11:35:00|11590.48|11590.48|11590.48|11590.48|11590.48|11590.48|11590.48|11590.48|0
1632828910000|2021-09-28 11:35:10|11590.07|11590.07|11590.25|11590.25|11590.25|11590.25|11589.9|11589.9|0
1632828920000|2021-09-28 11:35:20|11590.4|11590.4|11590.53|11590.53|11590.53|11590.53|11590.4|11590.4|0
1632828930000|2021-09-28 11:35:30|11590.17|11590.17|11589.58|11589.58|11590.17|11590.17|11589.58|11589.58|0
1632828950000|2021-09-28 11:35:50|11589.17|11589.17|11588.72|11588.72|11589.17|11589.17|11588.72|11588.72|0
1632828960000|2021-09-28 11:36:00|11588.83|11588.83|11590.66|11590.66|11590.66|11590.66|11588.83|11588.83|0
1632828980000|2021-09-28 11:36:20|11590.15|11590.15|11589.35|11589.35|11590.15|11590.15|11589.35|11589.35|0
1632828990000|2021-09-28 11:36:30|11585.33|11585.33|11588.83|11588.83|11588.83|11588.83|11583.32|11583.32|0
1632829000000|2021-09-28 11:36:40|11590.06|11590.06|11590.06|11590.06|11590.06|11590.06|11590.06|11590.06|0
1632829010000|2021-09-28 11:36:50|11590.88|11590.88|11590.88|11590.88|11590.88|11590.88|11590.88|11590.88|0
1632829020000|2021-09-28 11:37:00|11590.96|11590.96|11591.06|11591.06|11591.06|11591.06|11590.96|11590.96|0
1632829030000|2021-09-28 11:37:10|11590.9|11590.9|11590.9|11590.9|11590.9|11590.9|11590.9|11590.9|0
1632829050000|2021-09-28 11:37:30|11591.31|11591.31|11591.31|11591.31|11591.31|11591.31|11591.31|11591.31|0
1632829060000|2021-09-28 11:37:40|11591.14|11591.14|11591.21|11591.21|11591.21|11591.21|11591.14|11591.14|0
1632829080000|2021-09-28 11:38:00|11589.8|11589.8|11589.8|11589.8|11589.8|11589.8|11589.8|11589.8|0
1632829090000|2021-09-28 11:38:10|11589.62|11589.62|11587.34|11587.34|11589.62|11589.62|11586.81|11586.81|0
1632829110000|2021-09-28 11:38:30|11587.5|11587.5|11587.5|11587.5|11587.5|11587.5|11587.5|11587.5|0
1632829130000|2021-09-28 11:38:50|11587.28|11587.28|11587.28|11587.28|11587.28|11587.28|11587.28|11587.28|0
1632829140000|2021-09-28 11:39:00|11588.51|11588.51|11588.3|11588.3|11588.51|11588.51|11588.3|11588.3|0
1632829150000|2021-09-28 11:39:10|11588.35|11588.35|11588.4|11588.4|11588.4|11588.4|11588.35|11588.35|0
1632829160000|2021-09-28 11:39:20|11587.17|11587.17|11587.17|11587.17|11587.17|11587.17|11587.17|11587.17|0
1632829200000|2021-09-28 11:40:00|11588.48|11588.48|11593.35|11593.35|11593.35|11593.35|11588.48|11588.48|0
1632829220000|2021-09-28 11:40:20|11594.17|11594.17|11594.87|11594.87|11594.87|11594.87|11594.17|11594.17|0
1632829240000|2021-09-28 11:40:40|11594.36|11594.36|11594.56|11594.56|11594.87|11594.87|11594.36|11594.36|0
1632829250000|2021-09-28 11:40:50|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|0
1632829260000|2021-09-28 11:41:00|11594.63|11594.63|11594.52|11594.52|11594.63|11594.63|11594.52|11594.52|0
1632829290000|2021-09-28 11:41:30|11594.45|11594.45|11594.45|11594.45|11594.45|11594.45|11594.45|11594.45|0
1632829300000|2021-09-28 11:41:40|11594.52|11594.52|11594.6|11594.6|11594.6|11594.6|11594.52|11594.52|0
1632829310000|2021-09-28 11:41:50|11594.68|11594.68|11597.94|11597.94|11597.94|11597.94|11594.68|11594.68|0
1632829320000|2021-09-28 11:42:00|11599.17|11599.17|11601.06|11601.06|11601.06|11601.06|11599.17|11599.17|0
1632829330000|2021-09-28 11:42:10|11601.17|11601.17|11603.56|11603.56|11603.56|11603.56|11601.1|11601.1|0
1632829340000|2021-09-28 11:42:20|11603.97|11603.97|11606.98|11606.98|11606.98|11606.98|11603.97|11603.97|0
1632829350000|2021-09-28 11:42:30|11607.33|11607.33|11608.08|11608.08|11608.08|11608.08|11607.33|11607.33|0
1632829370000|2021-09-28 11:42:50|11608.6|11608.6|11606.41|11606.41|11608.6|11608.6|11605.58|11605.58|0
1632829380000|2021-09-28 11:43:00|11605.18|11605.18|11605.41|11605.41|11607.49|11607.49|11605.18|11605.18|0
1632829390000|2021-09-28 11:43:10|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|0
1632829400000|2021-09-28 11:43:20|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|11606.65|0
1632829410000|2021-09-28 11:43:30|11606.24|11606.24|11606.24|11606.24|11606.24|11606.24|11605.24|11605.24|0
1632829420000|2021-09-28 11:43:40|11606.65|11606.65|11606.73|11606.73|11606.73|11606.73|11606.65|11606.65|0
1632829430000|2021-09-28 11:43:50|11605.5|11605.5|11605.23|11605.23|11605.5|11605.5|11605.23|11605.23|0
1632829440000|2021-09-28 11:44:00|11604|11604|11605.23|11605.23|11605.23|11605.23|11604|11604|0
1632829450000|2021-09-28 11:44:10|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|0
1632829470000|2021-09-28 11:44:30|11605.55|11605.55|11605.63|11605.63|11605.63|11605.63|11605.55|11605.55|0
1632829480000|2021-09-28 11:44:40|11605.79|11605.79|11605.79|11605.79|11605.79|11605.79|11605.79|11605.79|0
1632829500000|2021-09-28 11:45:00|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|11605.72|0
1632829510000|2021-09-28 11:45:10|11604.45|11604.45|11604.2|11604.2|11604.45|11604.45|11604.2|11604.2|0
1632829520000|2021-09-28 11:45:20|11604.01|11604.01|11604.01|11604.01|11604.01|11604.01|11604.01|11604.01|0
1632829530000|2021-09-28 11:45:30|11604.12|11604.12|11604.26|11604.26|11604.26|11604.26|11603.95|11603.95|0
1632829540000|2021-09-28 11:45:40|11604.29|11604.29|11605.3|11605.3|11605.3|11605.3|11604.29|11604.29|0
1632829550000|2021-09-28 11:45:50|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|0
1632829560000|2021-09-28 11:46:00|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|0
1632829570000|2021-09-28 11:46:10|11605.77|11605.77|11605.7|11605.7|11606.11|11606.11|11605.7|11605.7|0
1632829610000|2021-09-28 11:46:50|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|0
1632829620000|2021-09-28 11:47:00|11604.22|11604.22|11604.63|11604.63|11605.04|11605.04|11604.22|11604.22|0
1632829640000|2021-09-28 11:47:20|11603.4|11603.4|11603.4|11603.4|11604.63|11604.63|11603.4|11603.4|0
1632829650000|2021-09-28 11:47:30|11603.62|11603.62|11603.54|11603.54|11603.62|11603.62|11603.54|11603.54|0
1632829660000|2021-09-28 11:47:40|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|0
1632829680000|2021-09-28 11:48:00|11603.37|11603.37|11603.37|11603.37|11603.37|11603.37|11603.37|11603.37|0
1632829690000|2021-09-28 11:48:10|11603.58|11603.58|11603.58|11603.58|11603.58|11603.58|11602.36|11602.36|0
1632829700000|2021-09-28 11:48:20|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|0
1632829710000|2021-09-28 11:48:30|11604.31|11604.31|11603.85|11603.85|11604.31|11604.31|11603.85|11603.85|0
1632829720000|2021-09-28 11:48:40|11604.09|11604.09|11603.82|11603.82|11604.09|11604.09|11603.82|11603.82|0
1632829750000|2021-09-28 11:49:10|11603.74|11603.74|11603.74|11603.74|11603.74|11603.74|11603.74|11603.74|0
1632829760000|2021-09-28 11:49:20|11602.74|11602.74|11601.32|11601.32|11602.74|11602.74|11601.32|11601.32|0
1632829780000|2021-09-28 11:49:40|11600.81|11600.81|11600.86|11600.86|11600.86|11600.86|11600.81|11600.81|0
1632829790000|2021-09-28 11:49:50|11600.69|11600.69|11600.77|11600.77|11600.77|11600.77|11600.69|11600.69|0
1632829800000|2021-09-28 11:50:00|11598.31|11598.31|11599.91|11599.91|11599.91|11599.91|11597.08|11597.08|0
1632829820000|2021-09-28 11:50:20|11600.07|11600.07|11598.84|11598.84|11600.07|11600.07|11598.84|11598.84|0
1632829830000|2021-09-28 11:50:30|11599|11599|11597.21|11597.21|11599|11599|11597.21|11597.21|0
1632829840000|2021-09-28 11:50:40|11597.03|11597.03|11597.03|11597.03|11597.03|11597.03|11597.03|11597.03|0
1632829850000|2021-09-28 11:50:50|11595.8|11595.8|11595.8|11595.8|11595.8|11595.8|11595.8|11595.8|0
1632829860000|2021-09-28 11:51:00|11594.57|11594.57|11593.48|11593.48|11594.57|11594.57|11593.38|11593.38|0
1632829880000|2021-09-28 11:51:20|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|0
1632829890000|2021-09-28 11:51:30|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|0
1632829900000|2021-09-28 11:51:40|11594.26|11594.26|11596.01|11596.01|11596.06|11596.06|11594.26|11594.26|0
1632829910000|2021-09-28 11:51:50|11597.02|11597.02|11598.25|11598.25|11598.25|11598.25|11597.02|11597.02|0
1632829920000|2021-09-28 11:52:00|11598.78|11598.78|11599.51|11599.51|11599.51|11599.51|11598.78|11598.78|0
1632829930000|2021-09-28 11:52:10|11599.1|11599.1|11600.11|11600.11|11600.11|11600.11|11599.1|11599.1|0
1632829940000|2021-09-28 11:52:20|11600.03|11600.03|11600.03|11600.03|11600.03|11600.03|11600.03|11600.03|0
1632829950000|2021-09-28 11:52:30|11599.68|11599.68|11599.36|11599.36|11599.68|11599.68|11599.36|11599.36|0
1632829970000|2021-09-28 11:52:50|11599.19|11599.19|11599.19|11599.19|11599.19|11599.19|11599.19|11599.19|0
1632829980000|2021-09-28 11:53:00|11598.97|11598.97|11599.21|11599.21|11599.53|11599.53|11598.97|11598.97|0
1632830000000|2021-09-28 11:53:20|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|11599.04|0
1632830010000|2021-09-28 11:53:30|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|0
1632830020000|2021-09-28 11:53:40|11600.68|11600.68|11599.96|11599.96|11600.68|11600.68|11599.45|11599.45|0
1632830030000|2021-09-28 11:53:50|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|0
1632830040000|2021-09-28 11:54:00|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|0
1632830060000|2021-09-28 11:54:20|11602.72|11602.72|11600.95|11600.95|11602.72|11602.72|11600.9|11600.9|0
1632830070000|2021-09-28 11:54:30|11601.36|11601.36|11603.37|11603.37|11603.37|11603.37|11601.36|11601.36|0
1632830080000|2021-09-28 11:54:40|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|0
1632830110000|2021-09-28 11:55:10|11600.75|11600.75|11600.75|11600.75|11600.75|11600.75|11600.75|11600.75|0
1632830120000|2021-09-28 11:55:20|11600.24|11600.24|11600.24|11600.24|11600.24|11600.24|11600.24|11600.24|0
1632830150000|2021-09-28 11:55:50|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|0
1632830160000|2021-09-28 11:56:00|11599.93|11599.93|11601.33|11601.33|11601.33|11601.33|11599.93|11599.93|0
1632830170000|2021-09-28 11:56:10|11601.4|11601.4|11601.4|11601.4|11601.4|11601.4|11601.4|11601.4|0
1632830200000|2021-09-28 11:56:40|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|0
1632830210000|2021-09-28 11:56:50|11603.45|11603.45|11602.84|11602.84|11603.45|11603.45|11602.45|11602.45|0
1632830220000|2021-09-28 11:57:00|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|0
1632830230000|2021-09-28 11:57:10|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|0
1632830240000|2021-09-28 11:57:20|11603.04|11603.04|11599.62|11599.62|11603.04|11603.04|11599.62|11599.62|0
1632830250000|2021-09-28 11:57:30|11599.4|11599.4|11599.78|11599.78|11600.24|11600.24|11599.23|11599.23|0
1632830260000|2021-09-28 11:57:40|11600.19|11600.19|11601.6|11601.6|11601.6|11601.6|11600.19|11600.19|0
1632830270000|2021-09-28 11:57:50|11601.82|11601.82|11601.82|11601.82|11601.82|11601.82|11601.82|11601.82|0
1632830280000|2021-09-28 11:58:00|11602.03|11602.03|11602.03|11602.03|11602.03|11602.03|11602.03|11602.03|0
1632830290000|2021-09-28 11:58:10|11601.52|11601.52|11598.83|11598.83|11601.52|11601.52|11598.83|11598.83|0
1632830300000|2021-09-28 11:58:20|11598.25|11598.25|11597.02|11597.02|11598.25|11598.25|11597.02|11597.02|0
1632830310000|2021-09-28 11:58:30|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|0
1632830340000|2021-09-28 11:59:00|11596.88|11596.88|11595.15|11595.15|11596.88|11596.88|11595.15|11595.15|0
1632830350000|2021-09-28 11:59:10|11594.93|11594.93|11594.93|11594.93|11594.93|11594.93|11594.93|11594.93|0
1632830370000|2021-09-28 11:59:30|11595.34|11595.34|11597.35|11597.35|11597.35|11597.35|11595.34|11595.34|0
1632830380000|2021-09-28 11:59:40|11597.4|11597.4|11596.99|11596.99|11597.4|11597.4|11596.99|11596.99|0
1632830400000|2021-09-28 12:00:00|11596.61|11596.61|11596.98|11596.98|11597.02|11597.02|11596.61|11596.61|0
1632830410000|2021-09-28 12:00:10|11597.25|11597.25|11593.05|11593.05|11597.32|11597.32|11593.05|11593.05|0
1632830420000|2021-09-28 12:00:20|11593.26|11593.26|11590.25|11590.25|11593.26|11593.26|11590.25|11590.25|0
1632830440000|2021-09-28 12:00:40|11590.03|11590.03|11590.3|11590.3|11590.3|11590.3|11590.03|11590.03|0
1632830450000|2021-09-28 12:00:50|11590.22|11590.22|11590.22|11590.22|11590.22|11590.22|11590.22|11590.22|0
1632830460000|2021-09-28 12:01:00|11589.91|11589.91|11590.92|11590.92|11590.92|11590.92|11589.91|11589.91|0
1632830470000|2021-09-28 12:01:10|11591.09|11591.09|11591.61|11591.61|11591.61|11591.61|11591.09|11591.09|0
1632830480000|2021-09-28 12:01:20|11591.96|11591.96|11592.86|11592.86|11592.86|11592.86|11591.96|11591.96|0
1632830490000|2021-09-28 12:01:30|11593.09|11593.09|11593.22|11593.22|11593.22|11593.22|11593.09|11593.09|0
1632830500000|2021-09-28 12:01:40|11593.26|11593.26|11593.26|11593.26|11593.26|11593.26|11593.26|11593.26|0
1632830520000|2021-09-28 12:02:00|11592.03|11592.03|11590.8|11590.8|11592.03|11592.03|11590.8|11590.8|0
1632830530000|2021-09-28 12:02:10|11590.39|11590.39|11587.97|11587.97|11590.39|11590.39|11587.86|11587.86|0
1632830540000|2021-09-28 12:02:20|11587.76|11587.76|11578.52|11578.52|11587.76|11587.76|11578.52|11578.52|0
1632830560000|2021-09-28 12:02:40|11577.29|11577.29|11573.09|11573.09|11577.29|11577.29|11573.09|11573.09|0
1632830570000|2021-09-28 12:02:50|11571.86|11571.86|11571.73|11571.73|11571.86|11571.86|11565.71|11565.71|0
1632830580000|2021-09-28 12:03:00|11568.04|11568.04|11563.74|11563.74|11568.07|11568.07|11563.74|11563.74|0
1632830590000|2021-09-28 12:03:10|11563.57|11563.57|11566.02|11566.02|11566.02|11566.02|11563.57|11563.57|0
1632830600000|2021-09-28 12:03:20|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|0
1632830610000|2021-09-28 12:03:30|11568.65|11568.65|11569.23|11569.23|11569.23|11569.23|11568.65|11568.65|0
1632830620000|2021-09-28 12:03:40|11569.28|11569.28|11568.88|11568.88|11569.28|11569.28|11568.88|11568.88|0
1632830630000|2021-09-28 12:03:50|11568.51|11568.51|11568.51|11568.51|11568.51|11568.51|11568.51|11568.51|0
1632830640000|2021-09-28 12:04:00|11568.35|11568.35|11568.35|11568.35|11568.35|11568.35|11568.35|11568.35|0
1632830650000|2021-09-28 12:04:10|11568.32|11568.32|11563.58|11563.58|11568.32|11568.32|11563.58|11563.58|0
1632830660000|2021-09-28 12:04:20|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|0
1632830670000|2021-09-28 12:04:30|11564.54|11564.54|11564.54|11564.54|11565.54|11565.54|11564.54|11564.54|0
1632830700000|2021-09-28 12:05:00|11565.54|11565.54|11565.97|11565.97|11565.97|11565.97|11565.54|11565.54|0
1632830710000|2021-09-28 12:05:10|11567.2|11567.2|11567.2|11567.2|11567.2|11567.2|11567.2|11567.2|0
1632830720000|2021-09-28 12:05:20|11566.2|11566.2|11568.21|11568.21|11568.21|11568.21|11566.2|11566.2|0
1632830730000|2021-09-28 12:05:30|11567.77|11567.77|11568.04|11568.04|11568.04|11568.04|11567.77|11567.77|0
1632830740000|2021-09-28 12:05:40|11568.24|11568.24|11568.24|11568.24|11568.24|11568.24|11568.24|11568.24|0
1632830750000|2021-09-28 12:05:50|11568.03|11568.03|11568.03|11568.03|11568.03|11568.03|11568.03|11568.03|0
1632830760000|2021-09-28 12:06:00|11567.02|11567.02|11565.79|11565.79|11568.25|11568.25|11565.79|11565.79|0
1632830770000|2021-09-28 12:06:10|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|0
1632830780000|2021-09-28 12:06:20|11565.79|11565.79|11567.15|11567.15|11567.15|11567.15|11565.79|11565.79|0
1632830790000|2021-09-28 12:06:30|11566.97|11566.97|11566.64|11566.64|11566.97|11566.97|11566.53|11566.53|0
1632830800000|2021-09-28 12:06:40|11566.93|11566.93|11567.19|11567.19|11567.19|11567.19|11566.93|11566.93|0
1632830820000|2021-09-28 12:07:00|11567.62|11567.62|11566.61|11566.61|11567.62|11567.62|11565.61|11565.61|0
1632830830000|2021-09-28 12:07:10|11567.02|11567.02|11568.61|11568.61|11568.61|11568.61|11567.02|11567.02|0
1632830840000|2021-09-28 12:07:20|11568.79|11568.79|11568.79|11568.79|11568.79|11568.79|11568.79|11568.79|0
1632830860000|2021-09-28 12:07:40|11568.97|11568.97|11568.97|11568.97|11568.97|11568.97|11568.97|11568.97|0
1632830890000|2021-09-28 12:08:10|11569.38|11569.38|11570.71|11570.71|11570.71|11570.71|11569.38|11569.38|0
1632830900000|2021-09-28 12:08:20|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|0
1632830910000|2021-09-28 12:08:30|11572.12|11572.12|11573.13|11573.13|11573.13|11573.13|11572.12|11572.12|0
1632830920000|2021-09-28 12:08:40|11575.43|11575.43|11575.42|11575.42|11575.64|11575.64|11575.42|11575.42|0
1632830930000|2021-09-28 12:08:50|11575.35|11575.35|11576.77|11576.77|11576.77|11576.77|11575.35|11575.35|0
1632830940000|2021-09-28 12:09:00|11576.88|11576.88|11575.03|11575.03|11576.88|11576.88|11575.03|11575.03|0
1632830950000|2021-09-28 12:09:10|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|0
1632830960000|2021-09-28 12:09:20|11573.72|11573.72|11573.87|11573.87|11573.87|11573.87|11573.72|11573.72|0
1632830970000|2021-09-28 12:09:30|11574.88|11574.88|11574.88|11574.88|11574.88|11574.88|11574.88|11574.88|0
1632830980000|2021-09-28 12:09:40|11574.83|11574.83|11574.88|11574.88|11574.88|11574.88|11574.83|11574.83|0
1632830990000|2021-09-28 12:09:50|11574.98|11574.98|11577.44|11577.44|11577.44|11577.44|11574.98|11574.98|0
1632831000000|2021-09-28 12:10:00|11577.34|11577.34|11577.55|11577.55|11577.55|11577.55|11577.34|11577.34|0
1632831010000|2021-09-28 12:10:10|11577.04|11577.04|11577.26|11577.26|11577.26|11577.26|11577.04|11577.04|0
1632831020000|2021-09-28 12:10:20|11577.46|11577.46|11577.43|11577.43|11577.46|11577.46|11577.43|11577.43|0
1632831030000|2021-09-28 12:10:30|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|11577.48|0
1632831040000|2021-09-28 12:10:40|11577.51|11577.51|11577.76|11577.76|11577.81|11577.81|11577.51|11577.51|0
1632831050000|2021-09-28 12:10:50|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|11578.16|0
1632831060000|2021-09-28 12:11:00|11577.98|11577.98|11577.87|11577.87|11577.98|11577.98|11577.87|11577.87|0
1632831070000|2021-09-28 12:11:10|11578.39|11578.39|11578.31|11578.31|11578.39|11578.39|11578.31|11578.31|0
1632831090000|2021-09-28 12:11:30|11578.52|11578.52|11578.93|11578.93|11578.93|11578.93|11578.52|11578.52|0
1632831110000|2021-09-28 12:11:50|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|0
1632831120000|2021-09-28 12:12:00|11579.26|11579.26|11579.26|11579.26|11579.26|11579.26|11579.26|11579.26|0
1632831130000|2021-09-28 12:12:10|11579.31|11579.31|11578.63|11578.63|11579.44|11579.44|11578.63|11578.63|0
1632831140000|2021-09-28 12:12:20|11578.73|11578.73|11579.24|11579.24|11579.24|11579.24|11578.73|11578.73|0
1632831170000|2021-09-28 12:12:50|11579.32|11579.32|11575.85|11575.85|11579.53|11579.53|11573.39|11573.39|0
1632831180000|2021-09-28 12:13:00|11575.44|11575.44|11575.84|11575.84|11575.84|11575.84|11575.44|11575.44|0
1632831190000|2021-09-28 12:13:10|11574.84|11574.84|11573.4|11573.4|11574.84|11574.84|11573.4|11573.4|0
1632831210000|2021-09-28 12:13:30|11574.11|11574.11|11575.12|11575.12|11575.12|11575.12|11574.11|11574.11|0
1632831230000|2021-09-28 12:13:50|11573.89|11573.89|11573.89|11573.89|11573.89|11573.89|11573.89|11573.89|0
1632831240000|2021-09-28 12:14:00|11575.12|11575.12|11576.09|11576.09|11576.35|11576.35|11575.12|11575.12|0
1632831250000|2021-09-28 12:14:10|11575.87|11575.87|11575.85|11575.85|11575.92|11575.92|11575.85|11575.85|0
1632831290000|2021-09-28 12:14:50|11575.92|11575.92|11575.92|11575.92|11575.92|11575.92|11575.92|11575.92|0
1632831300000|2021-09-28 12:15:00|11576.14|11576.14|11573.68|11573.68|11576.14|11576.14|11573.68|11573.68|0
1632831310000|2021-09-28 12:15:10|11572.45|11572.45|11569.99|11569.99|11572.45|11572.45|11569.99|11569.99|0
1632831350000|2021-09-28 12:15:50|11570.71|11570.71|11570.71|11570.71|11570.71|11570.71|11570.71|11570.71|0
1632831360000|2021-09-28 12:16:00|11571.72|11571.72|11574.98|11574.98|11574.98|11574.98|11571.72|11571.72|0
1632831380000|2021-09-28 12:16:20|11574.74|11574.74|11574.9|11574.9|11574.9|11574.9|11574.74|11574.74|0
1632831400000|2021-09-28 12:16:40|11575.06|11575.06|11578.5|11578.5|11578.5|11578.5|11575.06|11575.06|0
1632831410000|2021-09-28 12:16:50|11579.01|11579.01|11578.85|11578.85|11579.09|11579.09|11578.85|11578.85|0
1632831420000|2021-09-28 12:17:00|11580.08|11580.08|11579.67|11579.67|11580.08|11580.08|11579.67|11579.67|0
1632831430000|2021-09-28 12:17:10|11579.16|11579.16|11579.16|11579.16|11579.16|11579.16|11579.16|11579.16|0
1632831440000|2021-09-28 12:17:20|11578.8|11578.8|11578.8|11578.8|11578.8|11578.8|11578.8|11578.8|0
1632831460000|2021-09-28 12:17:40|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|11577.57|0
1632831470000|2021-09-28 12:17:50|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|0
1632831520000|2021-09-28 12:18:40|11577.56|11577.56|11577.56|11577.56|11577.56|11577.56|11577.56|11577.56|0
1632831530000|2021-09-28 12:18:50|11577.91|11577.91|11578.23|11578.23|11578.23|11578.23|11577.87|11577.87|0
1632831540000|2021-09-28 12:19:00|11575.77|11575.77|11575.17|11575.17|11575.77|11575.77|11574.54|11574.54|0
1632831550000|2021-09-28 12:19:10|11575.33|11575.33|11575.35|11575.35|11575.64|11575.64|11574.63|11574.63|0
1632831560000|2021-09-28 12:19:20|11575.71|11575.71|11575.71|11575.71|11575.71|11575.71|11575.71|11575.71|0
1632831590000|2021-09-28 12:19:50|11575.82|11575.82|11575.28|11575.28|11575.82|11575.82|11575.28|11575.28|0
1632831600000|2021-09-28 12:20:00|11577.74|11577.74|11579.57|11579.57|11579.57|11579.57|11577.74|11577.74|0
1632831620000|2021-09-28 12:20:20|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|0
1632831640000|2021-09-28 12:20:40|11581.32|11581.32|11581.69|11581.69|11581.69|11581.69|11581.32|11581.32|0
1632831660000|2021-09-28 12:21:00|11582.92|11582.92|11584.15|11584.15|11585.38|11585.38|11582.92|11582.92|0
1632831680000|2021-09-28 12:21:20|11584.86|11584.86|11584.86|11584.86|11584.86|11584.86|11584.86|11584.86|0
1632831690000|2021-09-28 12:21:30|11584.78|11584.78|11584.62|11584.62|11584.78|11584.78|11584.62|11584.62|0
1632831730000|2021-09-28 12:22:10|11585.42|11585.42|11585.86|11585.86|11585.91|11585.91|11585.37|11585.37|0
1632831740000|2021-09-28 12:22:20|11587.09|11587.09|11587.09|11587.09|11587.09|11587.09|11587.09|11587.09|0
1632831750000|2021-09-28 12:22:30|11587.5|11587.5|11587.39|11587.39|11587.5|11587.5|11586.98|11586.98|0
1632831780000|2021-09-28 12:23:00|11590.4|11590.4|11590.4|11590.4|11590.4|11590.4|11590.4|11590.4|0
1632831800000|2021-09-28 12:23:20|11589.89|11589.89|11589.89|11589.89|11589.89|11589.89|11589.89|11589.89|0
1632831810000|2021-09-28 12:23:30|11590.42|11590.42|11590.42|11590.42|11590.42|11590.42|11590.42|11590.42|0
1632831820000|2021-09-28 12:23:40|11590.27|11590.27|11590.64|11590.64|11590.64|11590.64|11590.27|11590.27|0
1632831840000|2021-09-28 12:24:00|11590.91|11590.91|11590.47|11590.47|11590.91|11590.91|11590.47|11590.47|0
1632831850000|2021-09-28 12:24:10|11590.25|11590.25|11590.25|11590.25|11590.25|11590.25|11590.25|11590.25|0
1632831860000|2021-09-28 12:24:20|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|0
1632831880000|2021-09-28 12:24:40|11588.73|11588.73|11588.2|11588.2|11589.08|11589.08|11587.85|11587.85|0
1632831900000|2021-09-28 12:25:00|11588.02|11588.02|11585.62|11585.62|11588.02|11588.02|11585.62|11585.62|0
1632831910000|2021-09-28 12:25:10|11585.44|11585.44|11585.13|11585.13|11585.44|11585.44|11585.13|11585.13|0
1632831920000|2021-09-28 12:25:20|11584.72|11584.72|11585.16|11585.16|11585.2|11585.2|11584.72|11584.72|0
1632831940000|2021-09-28 12:25:40|11587.62|11587.62|11585.16|11585.16|11587.62|11587.62|11582.7|11582.7|0
1632831950000|2021-09-28 12:25:50|11584.9|11584.9|11584.9|11584.9|11584.9|11584.9|11584.9|11584.9|0
1632831960000|2021-09-28 12:26:00|11585.3|11585.3|11585.3|11585.3|11585.3|11585.3|11585.3|11585.3|0
1632831970000|2021-09-28 12:26:10|11585.47|11585.47|11585.65|11585.65|11585.65|11585.65|11585.47|11585.47|0
1632831980000|2021-09-28 12:26:20|11586.65|11586.65|11586.65|11586.65|11586.65|11586.65|11586.65|11586.65|0
1632831990000|2021-09-28 12:26:30|11587.06|11587.06|11587.47|11587.47|11587.47|11587.47|11587.06|11587.06|0
1632832010000|2021-09-28 12:26:50|11586.24|11586.24|11585.01|11585.01|11586.24|11586.24|11585.01|11585.01|0
1632832030000|2021-09-28 12:27:10|11586.01|11586.01|11586.09|11586.09|11586.09|11586.09|11586.01|11586.01|0
1632832050000|2021-09-28 12:27:30|11585.68|11585.68|11585.06|11585.06|11585.68|11585.68|11585.06|11585.06|0
1632832070000|2021-09-28 12:27:50|11584.93|11584.93|11584.8|11584.8|11584.93|11584.93|11584.8|11584.8|0
1632832080000|2021-09-28 12:28:00|11582.34|11582.34|11578.65|11578.65|11582.34|11582.34|11577.42|11577.42|0
1632832090000|2021-09-28 12:28:10|11576.47|11576.47|11576.82|11576.82|11576.82|11576.82|11576.29|11576.29|0
1632832100000|2021-09-28 12:28:20|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|11574.36|0
1632832110000|2021-09-28 12:28:30|11575.59|11575.59|11575.59|11575.59|11575.59|11575.59|11575.59|11575.59|0
1632832140000|2021-09-28 12:29:00|11576.82|11576.82|11576.66|11576.66|11576.82|11576.82|11576.66|11576.66|0
1632832150000|2021-09-28 12:29:10|11576.58|11576.58|11576.37|11576.37|11576.58|11576.58|11576.37|11576.37|0
1632832170000|2021-09-28 12:29:30|11576.23|11576.23|11576.01|11576.01|11576.42|11576.42|11576.01|11576.01|0
1632832190000|2021-09-28 12:29:50|11576.23|11576.23|11576.23|11576.23|11576.23|11576.23|11576.23|11576.23|0
1632832200000|2021-09-28 12:30:00|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|0
1632832210000|2021-09-28 12:30:10|11578.69|11578.69|11579.92|11579.92|11581.15|11581.15|11578.69|11578.69|0
1632832230000|2021-09-28 12:30:30|11581.93|11581.93|11581.93|11581.93|11581.93|11581.93|11581.93|11581.93|0
1632832240000|2021-09-28 12:30:40|11582.1|11582.1|11578.64|11578.64|11582.1|11582.1|11578.64|11578.64|0
1632832260000|2021-09-28 12:31:00|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|0
1632832270000|2021-09-28 12:31:10|11581.28|11581.28|11583.29|11583.29|11583.29|11583.29|11581.28|11581.28|0
1632832280000|2021-09-28 12:31:20|11583.44|11583.44|11583.44|11583.44|11583.44|11583.44|11583.44|11583.44|0
1632832290000|2021-09-28 12:31:30|11583.5|11583.5|11583.5|11583.5|11583.5|11583.5|11583.5|11583.5|0
1632832300000|2021-09-28 12:31:40|11582.49|11582.49|11581.96|11581.96|11582.49|11582.49|11581.96|11581.96|0
1632832330000|2021-09-28 12:32:10|11581.78|11581.78|11582.14|11582.14|11582.14|11582.14|11581.78|11581.78|0
1632832350000|2021-09-28 12:32:30|11583.37|11583.37|11583.13|11583.13|11584.6|11584.6|11583.13|11583.13|0
1632832360000|2021-09-28 12:32:40|11584.14|11584.14|11584.4|11584.4|11584.4|11584.4|11584.14|11584.14|0
1632832370000|2021-09-28 12:32:50|11585.63|11585.63|11589.74|11589.74|11589.74|11589.74|11585.63|11585.63|0
1632832380000|2021-09-28 12:33:00|11589.67|11589.67|11590.27|11590.27|11590.27|11590.27|11589.04|11589.04|0
1632832390000|2021-09-28 12:33:10|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|0
1632832400000|2021-09-28 12:33:20|11590.76|11590.76|11590.76|11590.76|11590.76|11590.76|11590.76|11590.76|0
1632832430000|2021-09-28 12:33:50|11591.28|11591.28|11591.2|11591.2|11591.28|11591.28|11591.2|11591.2|0
1632832440000|2021-09-28 12:34:00|11591.33|11591.33|11591.6|11591.6|11591.6|11591.6|11591.33|11591.33|0
1632832450000|2021-09-28 12:34:10|11592|11592|11592|11592|11592|11592|11592|11592|0
1632832470000|2021-09-28 12:34:30|11591.92|11591.92|11591.39|11591.39|11591.92|11591.92|11591.27|11591.27|0
1632832480000|2021-09-28 12:34:40|11589.38|11589.38|11586.6|11586.6|11589.38|11589.38|11586.34|11586.34|0
1632832490000|2021-09-28 12:34:50|11586.77|11586.77|11584.31|11584.31|11586.77|11586.77|11584.31|11584.31|0
1632832500000|2021-09-28 12:35:00|11585.54|11585.54|11586.19|11586.19|11586.19|11586.19|11585.54|11585.54|0
1632832510000|2021-09-28 12:35:10|11585.67|11585.67|11584.67|11584.67|11585.67|11585.67|11584.67|11584.67|0
1632832520000|2021-09-28 12:35:20|11585.67|11585.67|11585.16|11585.16|11585.67|11585.67|11585.16|11585.16|0
1632832530000|2021-09-28 12:35:30|11584.65|11584.65|11584.65|11584.65|11584.65|11584.65|11584.65|11584.65|0
1632832540000|2021-09-28 12:35:40|11584.61|11584.61|11584.57|11584.57|11584.61|11584.61|11584.57|11584.57|0
1632832570000|2021-09-28 12:36:10|11585.09|11585.09|11585.09|11585.09|11585.09|11585.09|11585.09|11585.09|0
1632832590000|2021-09-28 12:36:30|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|0
1632832600000|2021-09-28 12:36:40|11584.85|11584.85|11584.92|11584.92|11584.92|11584.92|11584.85|11584.85|0
1632832620000|2021-09-28 12:37:00|11585.26|11585.26|11585.34|11585.34|11585.34|11585.34|11585.26|11585.26|0
1632832640000|2021-09-28 12:37:20|11585.51|11585.51|11585.51|11585.51|11585.51|11585.51|11585.51|11585.51|0
1632832650000|2021-09-28 12:37:30|11585.35|11585.35|11585.35|11585.35|11585.35|11585.35|11585.35|11585.35|0
1632832670000|2021-09-28 12:37:50|11584.12|11584.12|11583.12|11583.12|11584.12|11584.12|11583.12|11583.12|0
1632832680000|2021-09-28 12:38:00|11582.86|11582.86|11582.87|11582.87|11582.87|11582.87|11582.71|11582.71|0
1632832690000|2021-09-28 12:38:10|11582.46|11582.46|11582.05|11582.05|11582.46|11582.46|11582.05|11582.05|0
1632832700000|2021-09-28 12:38:20|11582.46|11582.46|11583.46|11583.46|11583.46|11583.46|11582.46|11582.46|0
1632832710000|2021-09-28 12:38:30|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|0
1632832760000|2021-09-28 12:39:20|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|0
1632832770000|2021-09-28 12:39:30|11584.4|11584.4|11583.17|11583.17|11584.4|11584.4|11583.17|11583.17|0
1632832780000|2021-09-28 12:39:40|11582.9|11582.9|11582.9|11582.9|11582.9|11582.9|11582.9|11582.9|0
1632832800000|2021-09-28 12:40:00|11581.67|11581.67|11580.1|11580.1|11581.67|11581.67|11579.94|11579.94|0
1632832810000|2021-09-28 12:40:10|11580.34|11580.34|11580.34|11580.34|11580.34|11580.34|11580.34|11580.34|0
1632832820000|2021-09-28 12:40:20|11580.1|11580.1|11580.1|11580.1|11580.1|11580.1|11580.1|11580.1|0
1632832830000|2021-09-28 12:40:30|11579.83|11579.83|11579.13|11579.13|11579.83|11579.83|11579.13|11579.13|0
1632832840000|2021-09-28 12:40:40|11578.73|11578.73|11578.43|11578.43|11578.73|11578.73|11578.43|11578.43|0
1632832850000|2021-09-28 12:40:50|11578.18|11578.18|11578.18|11578.18|11578.18|11578.18|11578.18|11578.18|0
1632832860000|2021-09-28 12:41:00|11577.94|11577.94|11577.78|11577.78|11577.94|11577.94|11577.78|11577.78|0
1632832870000|2021-09-28 12:41:10|11577.62|11577.62|11577.62|11577.62|11577.62|11577.62|11577.62|11577.62|0
1632832880000|2021-09-28 12:41:20|11577.78|11577.78|11574.09|11574.09|11577.78|11577.78|11574.09|11574.09|0
1632832890000|2021-09-28 12:41:30|11574.25|11574.25|11574.07|11574.07|11574.25|11574.25|11574.07|11574.07|0
1632832900000|2021-09-28 12:41:40|11573.9|11573.9|11575.16|11575.16|11575.16|11575.16|11573.09|11573.09|0
1632832910000|2021-09-28 12:41:50|11575.51|11575.51|11576.51|11576.51|11576.51|11576.51|11575.51|11575.51|0
1632832920000|2021-09-28 12:42:00|11576.69|11576.69|11576.69|11576.69|11576.69|11576.69|11576.48|11576.48|0
1632832930000|2021-09-28 12:42:10|11576.62|11576.62|11576.33|11576.33|11576.62|11576.62|11576.33|11576.33|0
1632832940000|2021-09-28 12:42:20|11576.36|11576.36|11576.36|11576.36|11576.36|11576.36|11576.36|11576.36|0
1632832960000|2021-09-28 12:42:40|11576.63|11576.63|11576.63|11576.63|11576.63|11576.63|11576.63|11576.63|0
1632832970000|2021-09-28 12:42:50|11576.98|11576.98|11576.98|11576.98|11576.98|11576.98|11576.98|11576.98|0
1632832980000|2021-09-28 12:43:00|11577.24|11577.24|11577.57|11577.57|11577.75|11577.75|11577.24|11577.24|0
1632833020000|2021-09-28 12:43:40|11576.34|11576.34|11576.34|11576.34|11576.34|11576.34|11576.34|11576.34|0
1632833040000|2021-09-28 12:44:00|11575.82|11575.82|11577.05|11577.05|11577.05|11577.05|11575.82|11575.82|0
1632833050000|2021-09-28 12:44:10|11576.64|11576.64|11576.43|11576.43|11576.64|11576.64|11576.43|11576.43|0
1632833060000|2021-09-28 12:44:20|11576.69|11576.69|11576.69|11576.69|11576.69|11576.69|11576.69|11576.69|0
1632833070000|2021-09-28 12:44:30|11575.46|11575.46|11576.69|11576.69|11576.69|11576.69|11575.46|11575.46|0
1632833080000|2021-09-28 12:44:40|11576.8|11576.8|11576.8|11576.8|11576.8|11576.8|11576.8|11576.8|0
1632833090000|2021-09-28 12:44:50|11577.02|11577.02|11577.02|11577.02|11577.02|11577.02|11577.02|11577.02|0
1632833100000|2021-09-28 12:45:00|11576.02|11576.02|11576.02|11576.02|11576.02|11576.02|11576.02|11576.02|0
1632833110000|2021-09-28 12:45:10|11575.85|11575.85|11575.85|11575.85|11575.85|11575.85|11575.85|11575.85|0
1632833120000|2021-09-28 12:45:20|11574.62|11574.62|11569.48|11569.48|11574.62|11574.62|11568.88|11568.88|0
1632833130000|2021-09-28 12:45:30|11569.27|11569.27|11565.8|11565.8|11569.27|11569.27|11565.8|11565.8|0
1632833140000|2021-09-28 12:45:40|11565.4|11565.4|11564.88|11564.88|11565.4|11565.4|11564.88|11564.88|0
1632833160000|2021-09-28 12:46:00|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|0
1632833170000|2021-09-28 12:46:10|11567.1|11567.1|11566.45|11566.45|11567.1|11567.1|11566.45|11566.45|0
1632833180000|2021-09-28 12:46:20|11566.67|11566.67|11566.67|11566.67|11567.89|11567.89|11566.67|11566.67|0
1632833200000|2021-09-28 12:46:40|11566.45|11566.45|11565.8|11565.8|11566.45|11566.45|11565.8|11565.8|0
1632833220000|2021-09-28 12:47:00|11566.31|11566.31|11566.31|11566.31|11566.31|11566.31|11566.31|11566.31|0
1632833240000|2021-09-28 12:47:20|11565.96|11565.96|11564.52|11564.52|11565.96|11565.96|11564.52|11564.52|0
1632833260000|2021-09-28 12:47:40|11564.74|11564.74|11564.74|11564.74|11564.74|11564.74|11564.74|11564.74|0
1632833280000|2021-09-28 12:48:00|11563.51|11563.51|11560.64|11560.64|11563.51|11563.51|11560.64|11560.64|0
1632833290000|2021-09-28 12:48:10|11560.23|11560.23|11559|11559|11560.23|11560.23|11559|11559|0
1632833310000|2021-09-28 12:48:30|11559.08|11559.08|11559.08|11559.08|11559.08|11559.08|11559.08|11559.08|0
1632833320000|2021-09-28 12:48:40|11557.85|11557.85|11556.54|11556.54|11557.85|11557.85|11556.54|11556.54|0
1632833330000|2021-09-28 12:48:50|11556.62|11556.62|11557.63|11557.63|11557.63|11557.63|11556.62|11556.62|0
1632833340000|2021-09-28 12:49:00|11558.86|11558.86|11558.86|11558.86|11558.86|11558.86|11558.86|11558.86|0
1632833370000|2021-09-28 12:49:30|11560.09|11560.09|11557.63|11557.63|11560.09|11560.09|11557.63|11557.63|0
1632833390000|2021-09-28 12:49:50|11556.4|11556.4|11560.17|11560.17|11560.17|11560.17|11556.4|11556.4|0
1632833400000|2021-09-28 12:50:00|11559.63|11559.63|11553.8|11553.8|11559.63|11559.63|11552.57|11552.57|0
1632833410000|2021-09-28 12:50:10|11553.97|11553.97|11555.03|11555.03|11555.03|11555.03|11553.8|11553.8|0
1632833420000|2021-09-28 12:50:20|11555.2|11555.2|11557.66|11557.66|11557.66|11557.66|11555.2|11555.2|0
1632833440000|2021-09-28 12:50:40|11557.31|11557.31|11557.13|11557.13|11557.31|11557.31|11557.13|11557.13|0
1632833460000|2021-09-28 12:51:00|11556.89|11556.89|11558.12|11558.12|11558.12|11558.12|11556.89|11556.89|0
1632833470000|2021-09-28 12:51:10|11558.29|11558.29|11558.29|11558.29|11558.29|11558.29|11558.29|11558.29|0
1632833480000|2021-09-28 12:51:20|11557.06|11557.06|11557.06|11557.06|11557.06|11557.06|11557.06|11557.06|0
1632833490000|2021-09-28 12:51:30|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|0
1632833500000|2021-09-28 12:51:40|11557.4|11557.4|11557.4|11557.4|11557.4|11557.4|11557.4|11557.4|0
1632833520000|2021-09-28 12:52:00|11557.22|11557.22|11556.67|11556.67|11557.22|11557.22|11556.31|11556.31|0
1632833550000|2021-09-28 12:52:30|11554.66|11554.66|11553.12|11553.12|11554.93|11554.93|11553.12|11553.12|0
1632833570000|2021-09-28 12:52:50|11552.76|11552.76|11553.12|11553.12|11553.12|11553.12|11552.76|11552.76|0
1632833580000|2021-09-28 12:53:00|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|0
1632833600000|2021-09-28 12:53:20|11552.33|11552.33|11552.33|11552.33|11552.33|11552.33|11552.33|11552.33|0
1632833610000|2021-09-28 12:53:30|11551.1|11551.1|11551.1|11551.1|11551.1|11551.1|11551.1|11551.1|0
1632833620000|2021-09-28 12:53:40|11550.93|11550.93|11550.93|11550.93|11550.93|11550.93|11550.93|11550.93|0
1632833630000|2021-09-28 12:53:50|11549.7|11549.7|11548.47|11548.47|11549.7|11549.7|11548.47|11548.47|0
1632833640000|2021-09-28 12:54:00|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|0
1632833670000|2021-09-28 12:54:30|11546.8|11546.8|11545.15|11545.15|11546.8|11546.8|11545.15|11545.15|0
1632833680000|2021-09-28 12:54:40|11545.32|11545.32|11544.98|11544.98|11545.32|11545.32|11544.98|11544.98|0
1632833690000|2021-09-28 12:54:50|11543.98|11543.98|11544.98|11544.98|11544.98|11544.98|11543.98|11543.98|0
1632833700000|2021-09-28 12:55:00|11544.81|11544.81|11546.04|11546.04|11547.27|11547.27|11544.81|11544.81|0
1632833710000|2021-09-28 12:55:10|11545.86|11545.86|11547.09|11547.09|11547.09|11547.09|11545.86|11545.86|0
1632833720000|2021-09-28 12:55:20|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|0
1632833730000|2021-09-28 12:55:30|11547.09|11547.09|11547.61|11547.61|11547.69|11547.69|11546.87|11546.87|0
1632833740000|2021-09-28 12:55:40|11547.83|11547.83|11548.04|11548.04|11548.04|11548.04|11547.83|11547.83|0
1632833750000|2021-09-28 12:55:50|11549.04|11549.04|11549.04|11549.04|11549.04|11549.04|11549.04|11549.04|0
1632833760000|2021-09-28 12:56:00|11548.7|11548.7|11550.1|11550.1|11550.1|11550.1|11548.7|11548.7|0
1632833770000|2021-09-28 12:56:10|11550.27|11550.27|11552.15|11552.15|11552.15|11552.15|11550.27|11550.27|0
1632833780000|2021-09-28 12:56:20|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|0
1632833800000|2021-09-28 12:56:40|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|0
1632833810000|2021-09-28 12:56:50|11552.53|11552.53|11552.48|11552.48|11552.53|11552.53|11552.48|11552.48|0
1632833820000|2021-09-28 12:57:00|11552.83|11552.83|11553.48|11553.48|11553.48|11553.48|11552.83|11552.83|0
1632833840000|2021-09-28 12:57:20|11553.65|11553.65|11554.06|11554.06|11554.06|11554.06|11553.65|11553.65|0
1632833860000|2021-09-28 12:57:40|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|0
1632833870000|2021-09-28 12:57:50|11554.37|11554.37|11554.37|11554.37|11554.55|11554.55|11554.37|11554.37|0
1632833890000|2021-09-28 12:58:10|11554.59|11554.59|11554.8|11554.8|11554.8|11554.8|11554.59|11554.59|0
1632833900000|2021-09-28 12:58:20|11554.97|11554.97|11554.97|11554.97|11554.97|11554.97|11554.97|11554.97|0
1632833910000|2021-09-28 12:58:30|11555.33|11555.33|11555.15|11555.15|11555.33|11555.33|11555.15|11555.15|0
1632833920000|2021-09-28 12:58:40|11555.42|11555.42|11555.42|11555.42|11555.42|11555.42|11555.42|11555.42|0
1632833950000|2021-09-28 12:59:10|11555.62|11555.62|11555.45|11555.45|11555.62|11555.62|11555.45|11555.45|0
1632833960000|2021-09-28 12:59:20|11555.4|11555.4|11555.09|11555.09|11555.4|11555.4|11555.09|11555.09|0
1632833970000|2021-09-28 12:59:30|11556.32|11556.32|11558.78|11558.78|11560.01|11560.01|11556.32|11556.32|0
1632833990000|2021-09-28 12:59:50|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|0
1632834010000|2021-09-28 13:00:10|11555.01|11555.01|11553.33|11553.33|11555.18|11555.18|11553.17|11553.17|0
1632834020000|2021-09-28 13:00:20|11554.56|11554.56|11555.74|11555.74|11555.74|11555.74|11554.56|11554.56|0
1632834030000|2021-09-28 13:00:30|11555.55|11555.55|11555.62|11555.62|11555.7|11555.7|11555.55|11555.55|0
1632834040000|2021-09-28 13:00:40|11555.84|11555.84|11555.84|11555.84|11555.84|11555.84|11555.84|11555.84|0
1632834060000|2021-09-28 13:01:00|11557.85|11557.85|11556.56|11556.56|11558.22|11558.22|11556.21|11556.21|0
1632834070000|2021-09-28 13:01:10|11557.57|11557.57|11557.2|11557.2|11559.58|11559.58|11557.12|11557.12|0
1632834080000|2021-09-28 13:01:20|11555.19|11555.19|11554.51|11554.51|11555.19|11555.19|11554.51|11554.51|0
1632834090000|2021-09-28 13:01:30|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|0
1632834100000|2021-09-28 13:01:40|11554.86|11554.86|11556.08|11556.08|11556.08|11556.08|11554.51|11554.51|0
1632834120000|2021-09-28 13:02:00|11556.23|11556.23|11556.23|11556.23|11556.23|11556.23|11556.23|11556.23|0
1632834130000|2021-09-28 13:02:10|11556.59|11556.59|11557.59|11557.59|11557.95|11557.95|11556.59|11556.59|0
1632834140000|2021-09-28 13:02:20|11558.12|11558.12|11559.48|11559.48|11559.48|11559.48|11558.12|11558.12|0
1632834150000|2021-09-28 13:02:30|11559.56|11559.56|11559.72|11559.72|11559.72|11559.72|11559.56|11559.56|0
1632834160000|2021-09-28 13:02:40|11559.96|11559.96|11558.73|11558.73|11559.96|11559.96|11558.73|11558.73|0
1632834170000|2021-09-28 13:02:50|11558.56|11558.56|11559.27|11559.27|11559.27|11559.27|11558.56|11558.56|0
1632834180000|2021-09-28 13:03:00|11559.09|11559.09|11557.7|11557.7|11559.09|11559.09|11557.7|11557.7|0
1632834200000|2021-09-28 13:03:20|11557.54|11557.54|11558.9|11558.9|11558.9|11558.9|11557.54|11557.54|0
1632834210000|2021-09-28 13:03:30|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|0
1632834220000|2021-09-28 13:03:40|11558.9|11558.9|11559.05|11559.05|11559.05|11559.05|11558.9|11558.9|0
1632834230000|2021-09-28 13:03:50|11557.82|11557.82|11558.86|11558.86|11559.22|11559.22|11557.82|11557.82|0
1632834240000|2021-09-28 13:04:00|11557.86|11557.86|11558.21|11558.21|11558.21|11558.21|11557.86|11557.86|0
1632834270000|2021-09-28 13:04:30|11557.97|11557.97|11567.3|11567.3|11567.82|11567.82|11557.97|11557.97|0
1632834280000|2021-09-28 13:04:40|11567.71|11567.71|11571.92|11571.92|11571.92|11571.92|11567.71|11567.71|0
1632834290000|2021-09-28 13:04:50|11572.08|11572.08|11572.08|11572.08|11572.08|11572.08|11572.08|11572.08|0
1632834300000|2021-09-28 13:05:00|11571.72|11571.72|11572.48|11572.48|11572.48|11572.48|11571.22|11571.22|0
1632834310000|2021-09-28 13:05:10|11572.24|11572.24|11572.24|11572.24|11572.24|11572.24|11572.24|11572.24|0
1632834330000|2021-09-28 13:05:30|11571.89|11571.89|11574.66|11574.66|11574.66|11574.66|11571.77|11571.77|0
1632834350000|2021-09-28 13:05:50|11575.89|11575.89|11576.71|11576.71|11577.12|11577.12|11575.89|11575.89|0
1632834360000|2021-09-28 13:06:00|11576.79|11576.79|11578.02|11578.02|11578.02|11578.02|11576.79|11576.79|0
1632834370000|2021-09-28 13:06:10|11578.45|11578.45|11577.44|11577.44|11578.45|11578.45|11577.44|11577.44|0
1632834380000|2021-09-28 13:06:20|11577.31|11577.31|11577.31|11577.31|11577.31|11577.31|11577.31|11577.31|0
1632834390000|2021-09-28 13:06:30|11576.78|11576.78|11578.01|11578.01|11578.01|11578.01|11576.78|11576.78|0
1632834400000|2021-09-28 13:06:40|11580.47|11580.47|11579.46|11579.46|11580.47|11580.47|11579.46|11579.46|0
1632834410000|2021-09-28 13:06:50|11578.23|11578.23|11579.02|11579.02|11579.02|11579.02|11578.23|11578.23|0
1632834420000|2021-09-28 13:07:00|11579.19|11579.19|11580.25|11580.25|11580.6|11580.6|11579.19|11579.19|0
1632834440000|2021-09-28 13:07:20|11581.25|11581.25|11581.25|11581.25|11581.25|11581.25|11581.25|11581.25|0
1632834450000|2021-09-28 13:07:30|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|0
1632834460000|2021-09-28 13:07:40|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|0
1632834470000|2021-09-28 13:07:50|11582.03|11582.03|11582.96|11582.96|11583.37|11583.37|11582.03|11582.03|0
1632834480000|2021-09-28 13:08:00|11582.79|11582.79|11582.55|11582.55|11582.79|11582.79|11582.38|11582.38|0
1632834500000|2021-09-28 13:08:20|11583.41|11583.41|11583.41|11583.41|11583.41|11583.41|11583.41|11583.41|0
1632834510000|2021-09-28 13:08:30|11584.41|11584.41|11584.68|11584.68|11584.68|11584.68|11584.41|11584.41|0
1632834520000|2021-09-28 13:08:40|11584.81|11584.81|11584.81|11584.81|11584.81|11584.81|11584.81|11584.81|0
1632834530000|2021-09-28 13:08:50|11584.99|11584.99|11584.91|11584.91|11584.99|11584.99|11584.91|11584.91|0
1632834540000|2021-09-28 13:09:00|11584.69|11584.69|11583.36|11583.36|11584.93|11584.93|11582.47|11582.47|0
1632834560000|2021-09-28 13:09:20|11582.88|11582.88|11582.33|11582.33|11582.88|11582.88|11582.33|11582.33|0
1632834570000|2021-09-28 13:09:30|11582.51|11582.51|11582.51|11582.51|11582.51|11582.51|11582.51|11582.51|0
1632834590000|2021-09-28 13:09:50|11582.59|11582.59|11582.51|11582.51|11582.59|11582.59|11582.51|11582.51|0
1632834600000|2021-09-28 13:10:00|11581.32|11581.32|11580.79|11580.79|11581.32|11581.32|11580.79|11580.79|0
1632834610000|2021-09-28 13:10:10|11578.33|11578.33|11578.33|11578.33|11578.33|11578.33|11578.33|11578.33|0
1632834620000|2021-09-28 13:10:20|11579.56|11579.56|11578.83|11578.83|11580.01|11580.01|11578.83|11578.83|0
1632834630000|2021-09-28 13:10:30|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|0
1632834660000|2021-09-28 13:11:00|11577.97|11577.97|11579.19|11579.19|11579.19|11579.19|11577.97|11577.97|0
1632834680000|2021-09-28 13:11:20|11579.4|11579.4|11579.4|11579.4|11579.4|11579.4|11579.4|11579.4|0
1632834690000|2021-09-28 13:11:30|11579.13|11579.13|11579.13|11579.13|11579.13|11579.13|11579.13|11579.13|0
1632834720000|2021-09-28 13:12:00|11579.28|11579.28|11579.28|11579.28|11579.28|11579.28|11579.28|11579.28|0
1632834730000|2021-09-28 13:12:10|11579.32|11579.32|11579.32|11579.32|11579.32|11579.32|11579.32|11579.32|0
1632834750000|2021-09-28 13:12:30|11579.75|11579.75|11579.92|11579.92|11579.92|11579.92|11579.75|11579.75|0
1632834770000|2021-09-28 13:12:50|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|0
1632834780000|2021-09-28 13:13:00|11581.28|11581.28|11583.53|11583.53|11584.28|11584.28|11581.28|11581.28|0
1632834790000|2021-09-28 13:13:10|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|0
1632834800000|2021-09-28 13:13:20|11584.12|11584.12|11583.95|11583.95|11584.12|11584.12|11583.95|11583.95|0
1632834820000|2021-09-28 13:13:40|11583.77|11583.77|11583.37|11583.37|11583.77|11583.77|11583.37|11583.37|0
1632834840000|2021-09-28 13:14:00|11583.81|11583.81|11591.26|11591.26|11591.26|11591.26|11583.81|11583.81|0
1632834850000|2021-09-28 13:14:10|11591.52|11591.52|11592.72|11592.72|11592.72|11592.72|11591.52|11591.52|0
1632834860000|2021-09-28 13:14:20|11592.99|11592.99|11593.23|11593.23|11593.23|11593.23|11592.99|11592.99|0
1632834870000|2021-09-28 13:14:30|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|0
1632834890000|2021-09-28 13:14:50|11595|11595|11596.29|11596.29|11596.29|11596.29|11595|11595|0
1632834900000|2021-09-28 13:15:00|11596.5|11596.5|11598.36|11598.36|11598.36|11598.36|11595.49|11595.49|0
1632834910000|2021-09-28 13:15:10|11598.53|11598.53|11598.53|11598.53|11598.53|11598.53|11598.53|11598.53|0
1632834920000|2021-09-28 13:15:20|11598.35|11598.35|11597.77|11597.77|11598.35|11598.35|11597.64|11597.64|0
1632834940000|2021-09-28 13:15:40|11597.53|11597.53|11596.71|11596.71|11597.53|11597.53|11596.71|11596.71|0
1632834950000|2021-09-28 13:15:50|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|0
1632834960000|2021-09-28 13:16:00|11594.31|11594.31|11591.37|11591.37|11594.31|11594.31|11591.37|11591.37|0
1632834970000|2021-09-28 13:16:10|11592.38|11592.38|11589.87|11589.87|11592.38|11592.38|11589.87|11589.87|0
1632834980000|2021-09-28 13:16:20|11589.47|11589.47|11590.41|11590.41|11590.65|11590.65|11589.47|11589.47|0
1632834990000|2021-09-28 13:16:30|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|0
1632835000000|2021-09-28 13:16:40|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|0
1632835010000|2021-09-28 13:16:50|11592.21|11592.21|11594.55|11594.55|11594.55|11594.55|11592.04|11592.04|0
1632835020000|2021-09-28 13:17:00|11595.36|11595.36|11597.9|11597.9|11597.9|11597.9|11595.36|11595.36|0
1632835030000|2021-09-28 13:17:10|11596.67|11596.67|11597.64|11597.64|11597.64|11597.64|11596.67|11596.67|0
1632835050000|2021-09-28 13:17:30|11597.9|11597.9|11598.91|11598.91|11598.91|11598.91|11597.9|11597.9|0
1632835060000|2021-09-28 13:17:40|11599.08|11599.08|11599.56|11599.56|11599.56|11599.56|11599.08|11599.08|0
1632835070000|2021-09-28 13:17:50|11600|11600|11600.39|11600.39|11600.63|11600.63|11600|11600|0
1632835080000|2021-09-28 13:18:00|11602.4|11602.4|11604.99|11604.99|11604.99|11604.99|11602.4|11602.4|0
1632835090000|2021-09-28 13:18:10|11605.5|11605.5|11605.26|11605.26|11605.5|11605.5|11605.02|11605.02|0
1632835100000|2021-09-28 13:18:20|11605.5|11605.5|11605.02|11605.02|11605.74|11605.74|11605.02|11605.02|0
1632835120000|2021-09-28 13:18:40|11604.02|11604.02|11603.66|11603.66|11604.02|11604.02|11603.66|11603.66|0
1632835130000|2021-09-28 13:18:50|11603.79|11603.79|11603.87|11603.87|11603.87|11603.87|11603.79|11603.79|0
1632835140000|2021-09-28 13:19:00|11603.61|11603.61|11602.83|11602.83|11604.42|11604.42|11602.83|11602.83|0
1632835150000|2021-09-28 13:19:10|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|0
1632835160000|2021-09-28 13:19:20|11603.43|11603.43|11604.81|11604.81|11604.81|11604.81|11603.43|11603.43|0
1632835170000|2021-09-28 13:19:30|11604.73|11604.73|11605.69|11605.69|11605.69|11605.69|11604.73|11604.73|0
1632835190000|2021-09-28 13:19:50|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|0
1632835200000|2021-09-28 13:20:00|11603.15|11603.15|11603.15|11603.15|11603.15|11603.15|11603.15|11603.15|0
1632835210000|2021-09-28 13:20:10|11603.41|11603.41|11603.41|11603.41|11603.41|11603.41|11603.41|11603.41|0
1632835220000|2021-09-28 13:20:20|11603.77|11603.77|11606.92|11606.92|11607.45|11607.45|11603.77|11603.77|0
1632835230000|2021-09-28 13:20:30|11606.66|11606.66|11603.68|11603.68|11606.66|11606.66|11602.45|11602.45|0
1632835240000|2021-09-28 13:20:40|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|0
1632835250000|2021-09-28 13:20:50|11605.8|11605.8|11606.68|11606.68|11606.68|11606.68|11605.45|11605.45|0
1632835260000|2021-09-28 13:21:00|11606.27|11606.27|11606.27|11606.27|11606.27|11606.27|11606.27|11606.27|0
1632835270000|2021-09-28 13:21:10|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|0
1632835280000|2021-09-28 13:21:20|11605.74|11605.74|11605.57|11605.57|11605.74|11605.74|11605.57|11605.57|0
1632835300000|2021-09-28 13:21:40|11605.3|11605.3|11603.15|11603.15|11605.3|11605.3|11603.15|11603.15|0
1632835310000|2021-09-28 13:21:50|11601.92|11601.92|11598.46|11598.46|11601.92|11601.92|11598.46|11598.46|0
1632835330000|2021-09-28 13:22:10|11597.23|11597.23|11597.05|11597.05|11597.23|11597.23|11597.05|11597.05|0
1632835340000|2021-09-28 13:22:20|11596.87|11596.87|11596.87|11596.87|11596.87|11596.87|11596.87|11596.87|0
1632835350000|2021-09-28 13:22:30|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|0
1632835360000|2021-09-28 13:22:40|11594.54|11594.54|11594.05|11594.05|11594.54|11594.54|11594.05|11594.05|0
1632835370000|2021-09-28 13:22:50|11591.59|11591.59|11592.52|11592.52|11592.52|11592.52|11591.59|11591.59|0
1632835380000|2021-09-28 13:23:00|11590.06|11590.06|11586.95|11586.95|11590.06|11590.06|11585.72|11585.72|0
1632835390000|2021-09-28 13:23:10|11586.43|11586.43|11586.73|11586.73|11587.44|11587.44|11586.26|11586.26|0
1632835410000|2021-09-28 13:23:30|11586.68|11586.68|11586.87|11586.87|11586.87|11586.87|11586.63|11586.63|0
1632835420000|2021-09-28 13:23:40|11587.04|11587.04|11585.81|11585.81|11587.04|11587.04|11585.81|11585.81|0
1632835430000|2021-09-28 13:23:50|11586.03|11586.03|11587.26|11587.26|11587.26|11587.26|11586.03|11586.03|0
1632835440000|2021-09-28 13:24:00|11587.51|11587.51|11587.82|11587.82|11587.82|11587.82|11587.51|11587.51|0
1632835450000|2021-09-28 13:24:10|11587.6|11587.6|11586.72|11586.72|11587.6|11587.6|11586.72|11586.72|0
1632835460000|2021-09-28 13:24:20|11586.96|11586.96|11587.11|11587.11|11587.11|11587.11|11586.96|11586.96|0
1632835480000|2021-09-28 13:24:40|11586.95|11586.95|11586.8|11586.8|11586.95|11586.95|11586.8|11586.8|0
1632835510000|2021-09-28 13:25:10|11586.56|11586.56|11586.04|11586.04|11586.56|11586.56|11586.04|11586.04|0
1632835520000|2021-09-28 13:25:20|11584.03|11584.03|11576.65|11576.65|11584.27|11584.27|11576.65|11576.65|0
1632835530000|2021-09-28 13:25:30|11576.8|11576.8|11575.61|11575.61|11576.84|11576.84|11575.61|11575.61|0
1632835540000|2021-09-28 13:25:40|11575.69|11575.69|11574.51|11574.51|11575.69|11575.69|11574.51|11574.51|0
1632835550000|2021-09-28 13:25:50|11574.68|11574.68|11575.86|11575.86|11575.86|11575.86|11574.68|11574.68|0
1632835560000|2021-09-28 13:26:00|11574.85|11574.85|11578.38|11578.38|11578.38|11578.38|11574.85|11574.85|0
1632835570000|2021-09-28 13:26:10|11578.56|11578.56|11579.86|11579.86|11579.86|11579.86|11578.56|11578.56|0
1632835580000|2021-09-28 13:26:20|11580.87|11580.87|11579.86|11579.86|11580.87|11580.87|11579.86|11579.86|0
1632835590000|2021-09-28 13:26:30|11580.12|11580.12|11580.17|11580.17|11580.17|11580.17|11580.12|11580.12|0
1632835600000|2021-09-28 13:26:40|11579.99|11579.99|11575.9|11575.9|11579.99|11579.99|11575.9|11575.9|0
1632835610000|2021-09-28 13:26:50|11575.74|11575.74|11575.58|11575.58|11575.74|11575.74|11575.27|11575.27|0
1632835620000|2021-09-28 13:27:00|11575.1|11575.1|11575.02|11575.02|11575.1|11575.1|11575.02|11575.02|0
1632835640000|2021-09-28 13:27:20|11575.56|11575.56|11575.56|11575.56|11575.56|11575.56|11575.56|11575.56|0
1632835650000|2021-09-28 13:27:30|11576.56|11576.56|11577.89|11577.89|11577.89|11577.89|11576.56|11576.56|0
1632835660000|2021-09-28 13:27:40|11578.11|11578.11|11578.11|11578.11|11580.57|11580.57|11578.11|11578.11|0
1632835680000|2021-09-28 13:28:00|11578.42|11578.42|11578.55|11578.55|11578.55|11578.55|11578.42|11578.42|0
1632835700000|2021-09-28 13:28:20|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|0
1632835730000|2021-09-28 13:28:50|11578.53|11578.53|11578.53|11578.53|11578.53|11578.53|11578.53|11578.53|0
1632835740000|2021-09-28 13:29:00|11578.75|11578.75|11579.28|11579.28|11579.28|11579.28|11578.75|11578.75|0
1632835750000|2021-09-28 13:29:10|11579.44|11579.44|11579.07|11579.07|11579.44|11579.44|11579.07|11579.07|0
1632835770000|2021-09-28 13:29:30|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|0
1632835780000|2021-09-28 13:29:40|11576.44|11576.44|11578.9|11578.9|11578.9|11578.9|11576.44|11576.44|0
1632835790000|2021-09-28 13:29:50|11578.82|11578.82|11575.13|11575.13|11578.82|11578.82|11575.13|11575.13|0
1632835800000|2021-09-28 13:30:00|11574.79|11574.79|11569.75|11569.75|11574.79|11574.79|11569.75|11569.75|0
1632835810000|2021-09-28 13:30:10|11568.75|11568.75|11569.22|11569.22|11569.82|11569.82|11568.51|11568.51|0
1632835820000|2021-09-28 13:30:20|11570.23|11570.23|11572.24|11572.24|11572.24|11572.24|11570.23|11570.23|0
1632835830000|2021-09-28 13:30:30|11573.46|11573.46|11574.11|11574.11|11574.11|11574.11|11573.46|11573.46|0
1632835840000|2021-09-28 13:30:40|11573.11|11573.11|11573.11|11573.11|11573.11|11573.11|11573.11|11573.11|0
1632835850000|2021-09-28 13:30:50|11573.03|11573.03|11573.96|11573.96|11573.96|11573.96|11572.95|11572.95|0
1632835860000|2021-09-28 13:31:00|11573.55|11573.55|11569.68|11569.68|11575.56|11575.56|11569.27|11569.27|0
1632835870000|2021-09-28 13:31:10|11570.91|11570.91|11569.36|11569.36|11570.91|11570.91|11569.36|11569.36|0
1632835880000|2021-09-28 13:31:20|11569.44|11569.44|11569.44|11569.44|11569.44|11569.44|11569.44|11569.44|0
1632835900000|2021-09-28 13:31:40|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|0
1632835910000|2021-09-28 13:31:50|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|0
1632835920000|2021-09-28 13:32:00|11571.06|11571.06|11566.66|11566.66|11571.06|11571.06|11566.66|11566.66|0
1632835930000|2021-09-28 13:32:10|11566.81|11566.81|11568.33|11568.33|11568.33|11568.33|11566.81|11566.81|0
1632835940000|2021-09-28 13:32:20|11568.69|11568.69|11568.04|11568.04|11570.27|11570.27|11568.04|11568.04|0
1632835950000|2021-09-28 13:32:30|11567.03|11567.03|11568.44|11568.44|11568.44|11568.44|11567.03|11567.03|0
1632835960000|2021-09-28 13:32:40|11568.7|11568.7|11562.23|11562.23|11568.97|11568.97|11562.23|11562.23|0
1632835970000|2021-09-28 13:32:50|11562.66|11562.66|11562.49|11562.49|11562.66|11562.66|11562.12|11562.12|0
1632835980000|2021-09-28 13:33:00|11562.27|11562.27|11563.27|11563.27|11563.51|11563.51|11560.83|11560.83|0
1632835990000|2021-09-28 13:33:10|11562.04|11562.04|11558.35|11558.35|11562.04|11562.04|11558.35|11558.35|0
1632836000000|2021-09-28 13:33:20|11560.81|11560.81|11563.27|11563.27|11564.5|11564.5|11560.81|11560.81|0
1632836020000|2021-09-28 13:33:40|11561.86|11561.86|11561.63|11561.63|11561.86|11561.86|11560.45|11560.45|0
1632836030000|2021-09-28 13:33:50|11561.2|11561.2|11561.59|11561.59|11561.59|11561.59|11561.2|11561.2|0
1632836040000|2021-09-28 13:34:00|11562|11562|11562|11562|11562|11562|11562|11562|0
1632836050000|2021-09-28 13:34:10|11562.16|11562.16|11562.24|11562.24|11562.51|11562.51|11562.16|11562.16|0
1632836060000|2021-09-28 13:34:20|11562.65|11562.65|11560.36|11560.36|11562.65|11562.65|11560.19|11560.19|0
1632836070000|2021-09-28 13:34:30|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|0
1632836080000|2021-09-28 13:34:40|11561.22|11561.22|11559.67|11559.67|11561.22|11561.22|11559.67|11559.67|0
1632836090000|2021-09-28 13:34:50|11558.44|11558.44|11556.78|11556.78|11558.44|11558.44|11556.78|11556.78|0
1632836100000|2021-09-28 13:35:00|11555.96|11555.96|11553.99|11553.99|11555.96|11555.96|11552.76|11552.76|0
1632836110000|2021-09-28 13:35:10|11555.22|11555.22|11552.66|11552.66|11555.22|11555.22|11552.66|11552.66|0
1632836120000|2021-09-28 13:35:20|11551.43|11551.43|11548.9|11548.9|11551.43|11551.43|11548.9|11548.9|0
1632836130000|2021-09-28 13:35:30|11547.9|11547.9|11546.3|11546.3|11547.9|11547.9|11546.3|11546.3|0
1632836140000|2021-09-28 13:35:40|11544.3|11544.3|11546.08|11546.08|11546.08|11546.08|11543.23|11543.23|0
1632836150000|2021-09-28 13:35:50|11546.87|11546.87|11550.02|11550.02|11550.12|11550.12|11546.48|11546.48|0
1632836160000|2021-09-28 13:36:00|11549.66|11549.66|11552.87|11552.87|11552.87|11552.87|11548.43|11548.43|0
1632836170000|2021-09-28 13:36:10|11554.1|11554.1|11555.37|11555.37|11555.37|11555.37|11554.1|11554.1|0
1632836180000|2021-09-28 13:36:20|11555.72|11555.72|11557.08|11557.08|11557.08|11557.08|11555.72|11555.72|0
1632836190000|2021-09-28 13:36:30|11557.6|11557.6|11557.6|11557.6|11557.6|11557.6|11557.6|11557.6|0
1632836210000|2021-09-28 13:36:50|11558|11558|11555.19|11555.19|11558|11558|11555.19|11555.19|0
1632836220000|2021-09-28 13:37:00|11554.67|11554.67|11552.45|11552.45|11554.67|11554.67|11552.45|11552.45|0
1632836230000|2021-09-28 13:37:10|11552.62|11552.62|11552.19|11552.19|11552.62|11552.62|11552.19|11552.19|0
1632836240000|2021-09-28 13:37:20|11552.4|11552.4|11549.33|11549.33|11552.4|11552.4|11549.33|11549.33|0
1632836250000|2021-09-28 13:37:30|11549.18|11549.18|11549.51|11549.51|11549.51|11549.51|11548.28|11548.28|0
1632836260000|2021-09-28 13:37:40|11552.87|11552.87|11565.04|11565.04|11565.04|11565.04|11552.46|11552.46|0
1632836270000|2021-09-28 13:37:50|11566.05|11566.05|11570.78|11570.78|11570.78|11570.78|11566.05|11566.05|0
1632836280000|2021-09-28 13:38:00|11571.22|11571.22|11573.99|11573.99|11573.99|11573.99|11571.22|11571.22|0
1632836290000|2021-09-28 13:38:10|11574.16|11574.16|11575.61|11575.61|11575.61|11575.61|11574.16|11574.16|0
1632836300000|2021-09-28 13:38:20|11576.61|11576.61|11580.31|11580.31|11580.31|11580.31|11576.61|11576.61|0
1632836310000|2021-09-28 13:38:30|11580.53|11580.53|11581.01|11581.01|11581.72|11581.72|11580.49|11580.49|0
1632836320000|2021-09-28 13:38:40|11579.78|11579.78|11579.76|11579.76|11579.78|11579.78|11579.54|11579.54|0
1632836340000|2021-09-28 13:39:00|11578.53|11578.53|11574.25|11574.25|11578.53|11578.53|11574.25|11574.25|0
1632836350000|2021-09-28 13:39:10|11573.02|11573.02|11572.67|11572.67|11573.02|11573.02|11572.67|11572.67|0
1632836360000|2021-09-28 13:39:20|11571.44|11571.44|11571.44|11571.44|11571.44|11571.44|11571.44|11571.44|0
1632836370000|2021-09-28 13:39:30|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|0
1632836380000|2021-09-28 13:39:40|11571.51|11571.51|11571.51|11571.51|11571.51|11571.51|11571.51|11571.51|0
1632836390000|2021-09-28 13:39:50|11570.5|11570.5|11570.32|11570.32|11570.5|11570.5|11570.32|11570.32|0
1632836400000|2021-09-28 13:40:00|11570.11|11570.11|11566.89|11566.89|11570.11|11570.11|11566.89|11566.89|0
1632836410000|2021-09-28 13:40:10|11566.97|11566.97|11569.64|11569.64|11570.65|11570.65|11566.97|11566.97|0
1632836420000|2021-09-28 13:40:20|11570.65|11570.65|11572.95|11572.95|11579.26|11579.26|11570.65|11570.65|0
1632836430000|2021-09-28 13:40:30|11573.08|11573.08|11579.23|11579.23|11579.23|11579.23|11573.08|11573.08|0
1632836440000|2021-09-28 13:40:40|11579.47|11579.47|11576.02|11576.02|11579.71|11579.71|11576.02|11576.02|0
1632836450000|2021-09-28 13:40:50|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|0
1632836470000|2021-09-28 13:41:10|11576.36|11576.36|11576.54|11576.54|11576.54|11576.54|11576.36|11576.36|0
1632836480000|2021-09-28 13:41:20|11576.37|11576.37|11576.04|11576.04|11576.37|11576.37|11576.04|11576.04|0
1632836490000|2021-09-28 13:41:30|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|0
1632836500000|2021-09-28 13:41:40|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|0
1632836510000|2021-09-28 13:41:50|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|0
1632836550000|2021-09-28 13:42:30|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|0
1632836560000|2021-09-28 13:42:40|11578.21|11578.21|11576.35|11576.35|11578.21|11578.21|11576.35|11576.35|0
1632836570000|2021-09-28 13:42:50|11573.89|11573.89|11569.64|11569.64|11573.89|11573.89|11569.53|11569.53|0
1632836580000|2021-09-28 13:43:00|11569.47|11569.47|11569.29|11569.29|11569.47|11569.47|11569.29|11569.29|0
1632836600000|2021-09-28 13:43:20|11569.14|11569.14|11567.7|11567.7|11569.14|11569.14|11567.7|11567.7|0
1632836610000|2021-09-28 13:43:30|11568.7|11568.7|11566.24|11566.24|11568.7|11568.7|11566.24|11566.24|0
1632836620000|2021-09-28 13:43:40|11565.01|11565.01|11563.11|11563.11|11565.01|11565.01|11563.11|11563.11|0
1632836630000|2021-09-28 13:43:50|11562.59|11562.59|11560.05|11560.05|11562.59|11562.59|11560.05|11560.05|0
1632836640000|2021-09-28 13:44:00|11559.05|11559.05|11558.67|11558.67|11559.05|11559.05|11558.67|11558.67|0
1632836660000|2021-09-28 13:44:20|11557.44|11557.44|11557.27|11557.27|11557.44|11557.44|11557.27|11557.27|0
1632836670000|2021-09-28 13:44:30|11557.05|11557.05|11556.02|11556.02|11557.05|11557.05|11556.02|11556.02|0
1632836680000|2021-09-28 13:44:40|11555.86|11555.86|11555.59|11555.59|11555.86|11555.86|11555.59|11555.59|0
1632836690000|2021-09-28 13:44:50|11554.94|11554.94|11551.37|11551.37|11554.94|11554.94|11550.84|11550.84|0
1632836700000|2021-09-28 13:45:00|11550.31|11550.31|11549.32|11549.32|11550.31|11550.31|11548.96|11548.96|0
1632836710000|2021-09-28 13:45:10|11549.76|11549.76|11549.81|11549.81|11549.81|11549.81|11549.4|11549.4|0
1632836720000|2021-09-28 13:45:20|11551.04|11551.04|11551.04|11551.04|11551.04|11551.04|11551.04|11551.04|0
1632836740000|2021-09-28 13:45:40|11551.45|11551.45|11551.93|11551.93|11551.93|11551.93|11551.45|11551.45|0
1632836750000|2021-09-28 13:45:50|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|0
1632836760000|2021-09-28 13:46:00|11551.89|11551.89|11551.71|11551.71|11551.89|11551.89|11551.71|11551.71|0
1632836770000|2021-09-28 13:46:10|11551.54|11551.54|11551.3|11551.3|11551.54|11551.54|11551.3|11551.3|0
1632836780000|2021-09-28 13:46:20|11549.3|11549.3|11548.4|11548.4|11549.3|11549.3|11548.4|11548.4|0
1632836790000|2021-09-28 13:46:30|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|0
1632836800000|2021-09-28 13:46:40|11548.03|11548.03|11548.03|11548.03|11548.03|11548.03|11548.03|11548.03|0
1632836810000|2021-09-28 13:46:50|11547.79|11547.79|11542.51|11542.51|11547.79|11547.79|11542.51|11542.51|0
1632836820000|2021-09-28 13:47:00|11542.35|11542.35|11543.18|11543.18|11543.18|11543.18|11541.95|11541.95|0
1632836830000|2021-09-28 13:47:10|11541.54|11541.54|11544.41|11544.41|11544.41|11544.41|11541.54|11541.54|0
1632836840000|2021-09-28 13:47:20|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|0
1632836850000|2021-09-28 13:47:30|11543.19|11543.19|11543.4|11543.4|11543.4|11543.4|11543.19|11543.19|0
1632836860000|2021-09-28 13:47:40|11542.17|11542.17|11543|11543|11543.18|11543.18|11542.17|11542.17|0
1632836870000|2021-09-28 13:47:50|11544|11544|11544.47|11544.47|11544.47|11544.47|11543|11543|0
1632836880000|2021-09-28 13:48:00|11545.7|11545.7|11554.58|11554.58|11554.66|11554.66|11545.7|11545.7|0
1632836900000|2021-09-28 13:48:20|11555.09|11555.09|11553.86|11553.86|11555.09|11555.09|11553.86|11553.86|0
1632836910000|2021-09-28 13:48:30|11553.45|11553.45|11549.37|11549.37|11553.45|11553.45|11549.15|11549.15|0
1632836920000|2021-09-28 13:48:40|11549.21|11549.21|11549.63|11549.63|11549.74|11549.74|11549.21|11549.21|0
1632836930000|2021-09-28 13:48:50|11549.6|11549.6|11548.05|11548.05|11549.84|11549.84|11548.05|11548.05|0
1632836940000|2021-09-28 13:49:00|11547.87|11547.87|11547.46|11547.46|11547.87|11547.87|11547.46|11547.46|0
1632836950000|2021-09-28 13:49:10|11547.87|11547.87|11546.41|11546.41|11547.87|11547.87|11546.41|11546.41|0
1632836960000|2021-09-28 13:49:20|11546.44|11546.44|11547.06|11547.06|11547.06|11547.06|11545.62|11545.62|0
1632836970000|2021-09-28 13:49:30|11547.19|11547.19|11547.19|11547.19|11547.19|11547.19|11547.19|11547.19|0
1632837000000|2021-09-28 13:50:00|11545.96|11545.96|11537.7|11537.7|11545.96|11545.96|11537.7|11537.7|0
1632837010000|2021-09-28 13:50:10|11537.45|11537.45|11535.23|11535.23|11537.45|11537.45|11535.23|11535.23|0
1632837020000|2021-09-28 13:50:20|11534.99|11534.99|11535.78|11535.78|11536|11536|11534.99|11534.99|0
1632837050000|2021-09-28 13:50:50|11533.32|11533.32|11533.32|11533.32|11533.32|11533.32|11533.32|11533.32|0
1632837060000|2021-09-28 13:51:00|11533.73|11533.73|11534.49|11534.49|11534.68|11534.68|11533.73|11533.73|0
1632837070000|2021-09-28 13:51:10|11534.35|11534.35|11534.35|11534.35|11534.35|11534.35|11534.35|11534.35|0
1632837080000|2021-09-28 13:51:20|11534.16|11534.16|11535.63|11535.63|11535.63|11535.63|11533.65|11533.65|0
1632837100000|2021-09-28 13:51:40|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|0
1632837110000|2021-09-28 13:51:50|11536.85|11536.85|11536.45|11536.45|11536.85|11536.85|11536.45|11536.45|0
1632837120000|2021-09-28 13:52:00|11535.95|11535.95|11538.46|11538.46|11538.46|11538.46|11535.95|11535.95|0
1632837130000|2021-09-28 13:52:10|11537.23|11537.23|11537.97|11537.97|11537.97|11537.97|11536.75|11536.75|0
1632837140000|2021-09-28 13:52:20|11538.15|11538.15|11538.85|11538.85|11538.85|11538.85|11538.15|11538.15|0
1632837150000|2021-09-28 13:52:30|11539.03|11539.03|11538.85|11538.85|11539.03|11539.03|11538.85|11538.85|0
1632837160000|2021-09-28 13:52:40|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|0
1632837170000|2021-09-28 13:52:50|11538.23|11538.23|11538.46|11538.46|11538.46|11538.46|11538.23|11538.23|0
1632837180000|2021-09-28 13:53:00|11537.23|11537.23|11540.21|11540.21|11540.41|11540.41|11537.23|11537.23|0
1632837190000|2021-09-28 13:53:10|11540.48|11540.48|11543.02|11543.02|11543.02|11543.02|11540.48|11540.48|0
1632837200000|2021-09-28 13:53:20|11541.79|11541.79|11542.31|11542.31|11542.31|11542.31|11541.79|11541.79|0
1632837210000|2021-09-28 13:53:30|11543.31|11543.31|11543.83|11543.83|11543.83|11543.83|11543.31|11543.31|0
1632837220000|2021-09-28 13:53:40|11544.36|11544.36|11544.54|11544.54|11544.54|11544.54|11544.36|11544.36|0
1632837230000|2021-09-28 13:53:50|11544.97|11544.97|11544.97|11544.97|11544.97|11544.97|11544.97|11544.97|0
1632837240000|2021-09-28 13:54:00|11545.38|11545.38|11551.83|11551.83|11551.83|11551.83|11545.14|11545.14|0
1632837250000|2021-09-28 13:54:10|11552.83|11552.83|11555.27|11555.27|11555.29|11555.29|11552.83|11552.83|0
1632837260000|2021-09-28 13:54:20|11555.44|11555.44|11555.85|11555.85|11555.85|11555.85|11553.39|11553.39|0
1632837270000|2021-09-28 13:54:30|11556.26|11556.26|11556.9|11556.9|11557.01|11557.01|11556.19|11556.19|0
1632837280000|2021-09-28 13:54:40|11556.86|11556.86|11556.7|11556.7|11556.86|11556.86|11556.7|11556.7|0
1632837290000|2021-09-28 13:54:50|11555.7|11555.7|11555.14|11555.14|11555.7|11555.7|11554.06|11554.06|0
1632837300000|2021-09-28 13:55:00|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|0
1632837310000|2021-09-28 13:55:10|11554.78|11554.78|11554.78|11554.78|11554.78|11554.78|11554.78|11554.78|0
1632837320000|2021-09-28 13:55:20|11554.37|11554.37|11553.86|11553.86|11554.37|11554.37|11552.11|11552.11|0
1632837330000|2021-09-28 13:55:30|11555.09|11555.09|11552.49|11552.49|11555.09|11555.09|11552.41|11552.41|0
1632837340000|2021-09-28 13:55:40|11553.02|11553.02|11553.02|11553.02|11553.02|11553.02|11553.02|11553.02|0
1632837350000|2021-09-28 13:55:50|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|0
1632837360000|2021-09-28 13:56:00|11553.21|11553.21|11555.67|11555.67|11555.67|11555.67|11553.21|11553.21|0
1632837370000|2021-09-28 13:56:10|11556.08|11556.08|11561.45|11561.45|11561.45|11561.45|11556.08|11556.08|0
1632837380000|2021-09-28 13:56:20|11561.8|11561.8|11562.8|11562.8|11562.8|11562.8|11561.8|11561.8|0
1632837400000|2021-09-28 13:56:40|11564.81|11564.81|11565.61|11565.61|11565.61|11565.61|11564.81|11564.81|0
1632837410000|2021-09-28 13:56:50|11565.85|11565.85|11567.25|11567.25|11567.53|11567.53|11565.85|11565.85|0
1632837420000|2021-09-28 13:57:00|11567.03|11567.03|11566.36|11566.36|11568.74|11568.74|11566.28|11566.28|0
1632837430000|2021-09-28 13:57:10|11566.28|11566.28|11563.77|11563.77|11566.28|11566.28|11563.77|11563.77|0
1632837440000|2021-09-28 13:57:20|11563.88|11563.88|11563.88|11563.88|11563.88|11563.88|11563.88|11563.88|0
1632837450000|2021-09-28 13:57:30|11563.7|11563.7|11562.53|11562.53|11563.7|11563.7|11562.53|11562.53|0
1632837460000|2021-09-28 13:57:40|11562.36|11562.36|11562.36|11562.36|11562.36|11562.36|11562.36|11562.36|0
1632837480000|2021-09-28 13:58:00|11562.58|11562.58|11562.79|11562.79|11562.79|11562.79|11562.58|11562.58|0
1632837490000|2021-09-28 13:58:10|11562.95|11562.95|11562.95|11562.95|11562.95|11562.95|11562.95|11562.95|0
1632837500000|2021-09-28 13:58:20|11561.72|11561.72|11561.72|11561.72|11562.95|11562.95|11561.72|11561.72|0
1632837530000|2021-09-28 13:58:50|11562.06|11562.06|11562.51|11562.51|11562.51|11562.51|11562.06|11562.06|0
1632837540000|2021-09-28 13:59:00|11562.67|11562.67|11567.58|11567.58|11567.58|11567.58|11562.67|11562.67|0
1632837550000|2021-09-28 13:59:10|11567.85|11567.85|11567.85|11567.85|11567.85|11567.85|11567.85|11567.85|0
1632837570000|2021-09-28 13:59:30|11568.12|11568.12|11566.89|11566.89|11568.12|11568.12|11566.89|11566.89|0
1632837580000|2021-09-28 13:59:40|11566.62|11566.62|11566.4|11566.4|11566.62|11566.62|11566.4|11566.4|0
1632837590000|2021-09-28 13:59:50|11567.41|11567.41|11566.76|11566.76|11567.41|11567.41|11566.76|11566.76|0
1632837600000|2021-09-28 14:00:00|11566.71|11566.71|11564.35|11564.35|11566.71|11566.71|11564.35|11564.35|0
1632837610000|2021-09-28 14:00:10|11564.08|11564.08|11563.81|11563.81|11564.08|11564.08|11563.81|11563.81|0
1632837620000|2021-09-28 14:00:20|11564.34|11564.34|11564.45|11564.45|11564.45|11564.45|11564.34|11564.34|0
1632837630000|2021-09-28 14:00:30|11567.68|11567.68|11566.68|11566.68|11567.68|11567.68|11566.68|11566.68|0
1632837640000|2021-09-28 14:00:40|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|0
1632837650000|2021-09-28 14:00:50|11566.24|11566.24|11566.44|11566.44|11566.44|11566.44|11565.86|11565.86|0
1632837660000|2021-09-28 14:01:00|11562.75|11562.75|11562.9|11562.9|11563.98|11563.98|11562.75|11562.75|0
1632837670000|2021-09-28 14:01:10|11563.9|11563.9|11563.9|11563.9|11563.9|11563.9|11563.9|11563.9|0
1632837680000|2021-09-28 14:01:20|11564.91|11564.91|11563.98|11563.98|11564.91|11564.91|11563.9|11563.9|0
1632837690000|2021-09-28 14:01:30|11564.2|11564.2|11564.2|11564.2|11564.2|11564.2|11564.2|11564.2|0
1632837700000|2021-09-28 14:01:40|11563.76|11563.76|11566.66|11566.66|11566.66|11566.66|11563.76|11563.76|0
1632837710000|2021-09-28 14:01:50|11566.4|11566.4|11564.39|11564.39|11566.4|11566.4|11564.39|11564.39|0
1632837720000|2021-09-28 14:02:00|11564.15|11564.15|11565.77|11565.77|11565.77|11565.77|11562.49|11562.49|0
1632837730000|2021-09-28 14:02:10|11566.77|11566.77|11569.67|11569.67|11569.67|11569.67|11566.77|11566.77|0
1632837740000|2021-09-28 14:02:20|11569.52|11569.52|11569.63|11569.63|11569.63|11569.63|11569.28|11569.28|0
1632837750000|2021-09-28 14:02:30|11569.85|11569.85|11569.3|11569.3|11570.64|11570.64|11569.3|11569.3|0
1632837760000|2021-09-28 14:02:40|11572.31|11572.31|11571.31|11571.31|11572.31|11572.31|11571.31|11571.31|0
1632837770000|2021-09-28 14:02:50|11571.82|11571.82|11569.32|11569.32|11571.82|11571.82|11569.32|11569.32|0
1632837780000|2021-09-28 14:03:00|11568.09|11568.09|11567.68|11567.68|11568.09|11568.09|11567.68|11567.68|0
1632837790000|2021-09-28 14:03:10|11568.11|11568.11|11568.48|11568.48|11568.48|11568.48|11567.86|11567.86|0
1632837800000|2021-09-28 14:03:20|11566.03|11566.03|11567.26|11567.26|11567.26|11567.26|11564.8|11564.8|0
1632837810000|2021-09-28 14:03:30|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|0
1632837820000|2021-09-28 14:03:40|11569.71|11569.71|11568.48|11568.48|11569.71|11569.71|11568.48|11568.48|0
1632837830000|2021-09-28 14:03:50|11569.71|11569.71|11569.71|11569.71|11569.71|11569.71|11569.71|11569.71|0
1632837840000|2021-09-28 14:04:00|11569.6|11569.6|11569.52|11569.52|11569.6|11569.6|11568.96|11568.96|0
1632837850000|2021-09-28 14:04:10|11569.93|11569.93|11573.38|11573.38|11573.57|11573.57|11569.93|11569.93|0
1632837860000|2021-09-28 14:04:20|11573.65|11573.65|11574.16|11574.16|11574.16|11574.16|11573.65|11573.65|0
1632837870000|2021-09-28 14:04:30|11574.01|11574.01|11574.57|11574.57|11574.57|11574.57|11574.01|11574.01|0
1632837890000|2021-09-28 14:04:50|11574.91|11574.91|11571.73|11571.73|11574.91|11574.91|11571.6|11571.6|0
1632837900000|2021-09-28 14:05:00|11572.25|11572.25|11574.74|11574.74|11574.74|11574.74|11572.25|11572.25|0
1632837910000|2021-09-28 14:05:10|11573.57|11573.57|11573.08|11573.08|11573.57|11573.57|11573.08|11573.08|0
1632837920000|2021-09-28 14:05:20|11572.86|11572.86|11568.22|11568.22|11572.86|11572.86|11568.22|11568.22|0
1632837930000|2021-09-28 14:05:30|11567.81|11567.81|11568.46|11568.46|11568.46|11568.46|11567.57|11567.57|0
1632837950000|2021-09-28 14:05:50|11567.45|11567.45|11564.62|11564.62|11567.45|11567.45|11564.62|11564.62|0
1632837960000|2021-09-28 14:06:00|11564.45|11564.45|11563.45|11563.45|11564.45|11564.45|11562.81|11562.81|0
1632837970000|2021-09-28 14:06:10|11563.66|11563.66|11563.27|11563.27|11563.66|11563.66|11563.27|11563.27|0
1632837980000|2021-09-28 14:06:20|11562.27|11562.27|11560.44|11560.44|11562.27|11562.27|11560.44|11560.44|0
1632837990000|2021-09-28 14:06:30|11559.21|11559.21|11559.21|11559.21|11559.21|11559.21|11559.21|11559.21|0
1632838000000|2021-09-28 14:06:40|11556.75|11556.75|11551.52|11551.52|11556.75|11556.75|11551.52|11551.52|0
1632838010000|2021-09-28 14:06:50|11553.98|11553.98|11559.05|11559.05|11560.28|11560.28|11552.98|11552.98|0
1632838020000|2021-09-28 14:07:00|11558.64|11558.64|11558.61|11558.61|11558.64|11558.64|11558.61|11558.61|0
1632838030000|2021-09-28 14:07:10|11558.76|11558.76|11559.32|11559.32|11559.32|11559.32|11558.76|11558.76|0
1632838040000|2021-09-28 14:07:20|11559.05|11559.05|11559.76|11559.76|11559.76|11559.76|11558.53|11558.53|0
1632838060000|2021-09-28 14:07:40|11558.76|11558.76|11559.76|11559.76|11559.76|11559.76|11558.76|11558.76|0
1632838070000|2021-09-28 14:07:50|11560.17|11560.17|11559.83|11559.83|11560.17|11560.17|11559.83|11559.83|0
1632838080000|2021-09-28 14:08:00|11559.59|11559.59|11556.77|11556.77|11559.59|11559.59|11555.72|11555.72|0
1632838090000|2021-09-28 14:08:10|11556.7|11556.7|11555.26|11555.26|11556.7|11556.7|11555.26|11555.26|0
1632838100000|2021-09-28 14:08:20|11554.61|11554.61|11554.42|11554.42|11554.61|11554.61|11554.42|11554.42|0
1632838110000|2021-09-28 14:08:30|11555.43|11555.43|11553.84|11553.84|11555.43|11555.43|11553.84|11553.84|0
1632838140000|2021-09-28 14:09:00|11553.31|11553.31|11553.48|11553.48|11553.48|11553.48|11552.07|11552.07|0
1632838150000|2021-09-28 14:09:10|11552.97|11552.97|11551.95|11551.95|11552.97|11552.97|11551.95|11551.95|0
1632838160000|2021-09-28 14:09:20|11551.42|11551.42|11550.77|11550.77|11551.42|11551.42|11550.77|11550.77|0
1632838170000|2021-09-28 14:09:30|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|11548.31|11548.31|0
1632838190000|2021-09-28 14:09:50|11549.97|11549.97|11550.19|11550.19|11550.41|11550.41|11549.97|11549.97|0
1632838200000|2021-09-28 14:10:00|11550.54|11550.54|11550.3|11550.3|11550.71|11550.71|11550.19|11550.19|0
1632838210000|2021-09-28 14:10:10|11549.3|11549.3|11549.3|11549.3|11549.3|11549.3|11549.3|11549.3|0
1632838220000|2021-09-28 14:10:20|11550.53|11550.53|11549.6|11549.6|11550.53|11550.53|11549.6|11549.6|0
1632838230000|2021-09-28 14:10:30|11550.83|11550.83|11549.6|11549.6|11550.83|11550.83|11549.43|11549.43|0
1632838240000|2021-09-28 14:10:40|11550.11|11550.11|11550.11|11550.11|11550.11|11550.11|11550.11|11550.11|0
1632838250000|2021-09-28 14:10:50|11549.76|11549.76|11549.17|11549.17|11549.76|11549.76|11549.17|11549.17|0
1632838260000|2021-09-28 14:11:00|11548.96|11548.96|11547.48|11547.48|11548.96|11548.96|11546.3|11546.3|0
1632838270000|2021-09-28 14:11:10|11547.66|11547.66|11546.25|11546.25|11547.66|11547.66|11546.25|11546.25|0
1632838280000|2021-09-28 14:11:20|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|0
1632838290000|2021-09-28 14:11:30|11540.9|11540.9|11541.12|11541.12|11541.12|11541.12|11540.9|11540.9|0
1632838310000|2021-09-28 14:11:50|11541.53|11541.53|11540.52|11540.52|11541.53|11541.53|11540.52|11540.52|0
1632838320000|2021-09-28 14:12:00|11540.34|11540.34|11538.58|11538.58|11540.34|11540.34|11538.58|11538.58|0
1632838330000|2021-09-28 14:12:10|11538.36|11538.36|11536.64|11536.64|11538.36|11538.36|11536.64|11536.64|0
1632838350000|2021-09-28 14:12:30|11536.47|11536.47|11536.06|11536.06|11536.47|11536.47|11536.06|11536.06|0
1632838360000|2021-09-28 14:12:40|11536.03|11536.03|11536.03|11536.03|11536.03|11536.03|11536.03|11536.03|0
1632838370000|2021-09-28 14:12:50|11534.44|11534.44|11533.52|11533.52|11534.44|11534.44|11533.52|11533.52|0
1632838380000|2021-09-28 14:13:00|11532.52|11532.52|11535.59|11535.59|11535.59|11535.59|11531.57|11531.57|0
1632838390000|2021-09-28 14:13:10|11535.74|11535.74|11538.2|11538.2|11539.43|11539.43|11535.74|11535.74|0
1632838400000|2021-09-28 14:13:20|11537.94|11537.94|11536.71|11536.71|11537.94|11537.94|11536.71|11536.71|0
1632838420000|2021-09-28 14:13:40|11536.54|11536.54|11537.12|11537.12|11537.12|11537.12|11536.54|11536.54|0
1632838430000|2021-09-28 14:13:50|11537.23|11537.23|11533.27|11533.27|11537.23|11537.23|11533.19|11533.19|0
1632838440000|2021-09-28 14:14:00|11531.52|11531.52|11529.28|11529.28|11531.52|11531.52|11529.28|11529.28|0
1632838460000|2021-09-28 14:14:20|11528.27|11528.27|11527.87|11527.87|11528.27|11528.27|11527.87|11527.87|0
1632838470000|2021-09-28 14:14:30|11528.27|11528.27|11526.93|11526.93|11528.27|11528.27|11526.93|11526.93|0
1632838480000|2021-09-28 14:14:40|11527.34|11527.34|11527.49|11527.49|11527.49|11527.49|11527.34|11527.34|0
1632838490000|2021-09-28 14:14:50|11528.49|11528.49|11528.49|11528.49|11528.49|11528.49|11528.49|11528.49|0
1632838500000|2021-09-28 14:15:00|11528.28|11528.28|11528.41|11528.41|11528.41|11528.41|11528.28|11528.28|0
1632838510000|2021-09-28 14:15:10|11527.4|11527.4|11517.89|11517.89|11527.4|11527.4|11517.84|11517.84|0
1632838520000|2021-09-28 14:15:20|11519.12|11519.12|11516.97|11516.97|11519.44|11519.44|11516.79|11516.79|0
1632838530000|2021-09-28 14:15:30|11517.97|11517.97|11519.72|11519.72|11519.72|11519.72|11516.74|11516.74|0
1632838540000|2021-09-28 14:15:40|11520.13|11520.13|11522.59|11522.59|11522.59|11522.59|11520.13|11520.13|0
1632838550000|2021-09-28 14:15:50|11522.33|11522.33|11525.29|11525.29|11525.55|11525.55|11521.57|11521.57|0
1632838560000|2021-09-28 14:16:00|11525.65|11525.65|11525.82|11525.82|11525.82|11525.82|11525.65|11525.65|0
1632838570000|2021-09-28 14:16:10|11525.6|11525.6|11522.84|11522.84|11525.6|11525.6|11519.91|11519.91|0
1632838580000|2021-09-28 14:16:20|11522.62|11522.62|11522.16|11522.16|11522.62|11522.62|11520.94|11520.94|0
1632838590000|2021-09-28 14:16:30|11521.76|11521.76|11522.99|11522.99|11522.99|11522.99|11521.76|11521.76|0
1632838600000|2021-09-28 14:16:40|11523.47|11523.47|11523.87|11523.87|11523.87|11523.87|11523.47|11523.47|0
1632838610000|2021-09-28 14:16:50|11523.34|11523.34|11522.32|11522.32|11523.56|11523.56|11522.32|11522.32|0
1632838620000|2021-09-28 14:17:00|11522|11522|11522.33|11522.33|11522.33|11522.33|11522|11522|0
1632838630000|2021-09-28 14:17:10|11521.98|11521.98|11522.19|11522.19|11522.19|11522.19|11521.98|11521.98|0
1632838640000|2021-09-28 14:17:20|11521.66|11521.66|11521.66|11521.66|11521.66|11521.66|11521.66|11521.66|0
1632838650000|2021-09-28 14:17:30|11520.43|11520.43|11522.19|11522.19|11522.19|11522.19|11520.43|11520.43|0
1632838660000|2021-09-28 14:17:40|11522.02|11522.02|11521.5|11521.5|11522.02|11522.02|11521.5|11521.5|0
1632838670000|2021-09-28 14:17:50|11520.5|11520.5|11521.94|11521.94|11521.94|11521.94|11520.5|11520.5|0
1632838680000|2021-09-28 14:18:00|11522.11|11522.11|11522.91|11522.91|11523.34|11523.34|11520.89|11520.89|0
1632838690000|2021-09-28 14:18:10|11520.9|11520.9|11520.9|11520.9|11520.9|11520.9|11520.9|11520.9|0
1632838700000|2021-09-28 14:18:20|11520.73|11520.73|11520.17|11520.17|11520.73|11520.73|11520.17|11520.17|0
1632838710000|2021-09-28 14:18:30|11519.35|11519.35|11519.35|11519.35|11519.35|11519.35|11519.35|11519.35|0
1632838720000|2021-09-28 14:18:40|11519.28|11519.28|11518.81|11518.81|11519.28|11519.28|11518.81|11518.81|0
1632838730000|2021-09-28 14:18:50|11518.54|11518.54|11518.49|11518.49|11518.54|11518.54|11518.49|11518.49|0
1632838740000|2021-09-28 14:19:00|11518.25|11518.25|11518.25|11518.25|11518.25|11518.25|11518.25|11518.25|0
1632838750000|2021-09-28 14:19:10|11518.04|11518.04|11518.45|11518.45|11518.45|11518.45|11518.04|11518.04|0
1632838770000|2021-09-28 14:19:30|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|0
1632838780000|2021-09-28 14:19:40|11518.63|11518.63|11515.82|11515.82|11518.63|11518.63|11515.82|11515.82|0
1632838790000|2021-09-28 14:19:50|11516.82|11516.82|11516.48|11516.48|11516.82|11516.82|11516.48|11516.48|0
1632838800000|2021-09-28 14:20:00|11516.35|11516.35|11510.87|11510.87|11516.35|11516.35|11510.87|11510.87|0
1632838810000|2021-09-28 14:20:10|11512.1|11512.1|11506.25|11506.25|11512.1|11512.1|11506.25|11506.25|0
1632838820000|2021-09-28 14:20:20|11506.33|11506.33|11507.23|11507.23|11507.56|11507.56|11506.33|11506.33|0
1632838830000|2021-09-28 14:20:30|11507.06|11507.06|11506.33|11506.33|11507.06|11507.06|11506.33|11506.33|0
1632838840000|2021-09-28 14:20:40|11505.32|11505.32|11503.27|11503.27|11505.32|11505.32|11503.27|11503.27|0
1632838850000|2021-09-28 14:20:50|11502.87|11502.87|11505.06|11505.06|11505.06|11505.06|11501.47|11501.47|0
1632838860000|2021-09-28 14:21:00|11506.29|11506.29|11505.23|11505.23|11506.29|11506.29|11505.06|11505.06|0
1632838870000|2021-09-28 14:21:10|11504.82|11504.82|11504.82|11504.82|11504.82|11504.82|11504.82|11504.82|0
1632838890000|2021-09-28 14:21:30|11507.35|11507.35|11510.11|11510.11|11510.11|11510.11|11507.35|11507.35|0
1632838900000|2021-09-28 14:21:40|11510.2|11510.2|11511.21|11511.21|11511.21|11511.21|11510.2|11510.2|0
1632838910000|2021-09-28 14:21:50|11510.85|11510.85|11511.07|11511.07|11511.07|11511.07|11510.85|11510.85|0
1632838920000|2021-09-28 14:22:00|11510.99|11510.99|11511.17|11511.17|11511.17|11511.17|11510.99|11510.99|0
1632838930000|2021-09-28 14:22:10|11511.38|11511.38|11510.32|11510.32|11512.78|11512.78|11510.32|11510.32|0
1632838940000|2021-09-28 14:22:20|11510.37|11510.37|11511.6|11511.6|11512.61|11512.61|11510.37|11510.37|0
1632838950000|2021-09-28 14:22:30|11511.42|11511.42|11510.69|11510.69|11511.42|11511.42|11510.69|11510.69|0
1632838960000|2021-09-28 14:22:40|11511.04|11511.04|11511.04|11511.04|11511.04|11511.04|11511.04|11511.04|0
1632838980000|2021-09-28 14:23:00|11511.26|11511.26|11513.31|11513.31|11513.31|11513.31|11511.04|11511.04|0
1632838990000|2021-09-28 14:23:10|11513.46|11513.46|11519.75|11519.75|11519.75|11519.75|11513.46|11513.46|0
1632839000000|2021-09-28 14:23:20|11520.98|11520.98|11522.99|11522.99|11522.99|11522.99|11520.98|11520.98|0
1632839010000|2021-09-28 14:23:30|11523.06|11523.06|11522.77|11522.77|11523.06|11523.06|11522.77|11522.77|0
1632839020000|2021-09-28 14:23:40|11522.55|11522.55|11521.62|11521.62|11522.55|11522.55|11521.44|11521.44|0
1632839030000|2021-09-28 14:23:50|11521.44|11521.44|11519.43|11519.43|11521.44|11521.44|11519.43|11519.43|0
1632839050000|2021-09-28 14:24:10|11520.43|11520.43|11520.6|11520.6|11520.6|11520.6|11520.43|11520.43|0
1632839060000|2021-09-28 14:24:20|11520.45|11520.45|11520.45|11520.45|11520.45|11520.45|11520.45|11520.45|0
1632839070000|2021-09-28 14:24:30|11520.97|11520.97|11522.31|11522.31|11522.31|11522.31|11520.97|11520.97|0
1632839080000|2021-09-28 14:24:40|11523.31|11523.31|11527.95|11527.95|11527.95|11527.95|11523.31|11523.31|0
1632839090000|2021-09-28 14:24:50|11526.95|11526.95|11528.98|11528.98|11528.98|11528.98|11526.95|11526.95|0
1632839100000|2021-09-28 14:25:00|11529.25|11529.25|11529.28|11529.28|11529.45|11529.45|11529.15|11529.15|0
1632839110000|2021-09-28 14:25:10|11529.64|11529.64|11530.73|11530.73|11530.73|11530.73|11529.47|11529.47|0
1632839130000|2021-09-28 14:25:30|11530.49|11530.49|11529.98|11529.98|11530.49|11530.49|11529.98|11529.98|0
1632839140000|2021-09-28 14:25:40|11531.21|11531.21|11530.17|11530.17|11531.21|11531.21|11530.17|11530.17|0
1632839150000|2021-09-28 14:25:50|11530.48|11530.48|11531.48|11531.48|11531.48|11531.48|11530.48|11530.48|0
1632839160000|2021-09-28 14:26:00|11530.48|11530.48|11530.89|11530.89|11530.89|11530.89|11530.48|11530.48|0
1632839170000|2021-09-28 14:26:10|11529.66|11529.66|11529.8|11529.8|11529.8|11529.8|11529.39|11529.39|0
1632839180000|2021-09-28 14:26:20|11529.53|11529.53|11529.29|11529.29|11529.53|11529.53|11529.29|11529.29|0
1632839190000|2021-09-28 14:26:30|11528.29|11528.29|11528.07|11528.07|11528.29|11528.29|11528.07|11528.07|0
1632839200000|2021-09-28 14:26:40|11527.89|11527.89|11525.87|11525.87|11527.89|11527.89|11525.87|11525.87|0
1632839220000|2021-09-28 14:27:00|11525.61|11525.61|11523.97|11523.97|11525.61|11525.61|11523.97|11523.97|0
1632839230000|2021-09-28 14:27:10|11524.98|11524.98|11527.2|11527.2|11527.2|11527.2|11524.98|11524.98|0
1632839240000|2021-09-28 14:27:20|11527.61|11527.61|11529.96|11529.96|11530.8|11530.8|11527.61|11527.61|0
1632839260000|2021-09-28 14:27:40|11530.97|11530.97|11530.09|11530.09|11531.1|11531.1|11530.09|11530.09|0
1632839270000|2021-09-28 14:27:50|11531.1|11531.1|11531.44|11531.44|11531.44|11531.44|11531.1|11531.1|0
1632839280000|2021-09-28 14:28:00|11531.57|11531.57|11530.4|11530.4|11531.57|11531.57|11530.4|11530.4|0
1632839290000|2021-09-28 14:28:10|11529.17|11529.17|11529.17|11529.17|11529.17|11529.17|11529.17|11529.17|0
1632839300000|2021-09-28 14:28:20|11529.52|11529.52|11530.75|11530.75|11530.75|11530.75|11529.52|11529.52|0
1632839310000|2021-09-28 14:28:30|11531.75|11531.75|11533.5|11533.5|11533.5|11533.5|11531.75|11531.75|0
1632839320000|2021-09-28 14:28:40|11535.51|11535.51|11536.91|11536.91|11536.91|11536.91|11535.51|11535.51|0
1632839340000|2021-09-28 14:29:00|11537.1|11537.1|11537.72|11537.72|11537.72|11537.72|11537.1|11537.1|0
1632839350000|2021-09-28 14:29:10|11537.94|11537.94|11537.94|11537.94|11537.94|11537.94|11537.94|11537.94|0
1632839360000|2021-09-28 14:29:20|11538.09|11538.09|11539.1|11539.1|11539.1|11539.1|11537.88|11537.88|0
1632839370000|2021-09-28 14:29:30|11539.51|11539.51|11540.08|11540.08|11540.08|11540.08|11539.51|11539.51|0
1632839380000|2021-09-28 14:29:40|11541.3|11541.3|11545.68|11545.68|11545.68|11545.68|11541.3|11541.3|0
1632839390000|2021-09-28 14:29:50|11545.64|11545.64|11545.88|11545.88|11545.88|11545.88|11545.64|11545.64|0
1632839400000|2021-09-28 14:30:00|11545.7|11545.7|11545.08|11545.08|11546.29|11546.29|11545.08|11545.08|0
1632839410000|2021-09-28 14:30:10|11544.07|11544.07|11544.59|11544.59|11544.59|11544.59|11544.07|11544.07|0
1632839420000|2021-09-28 14:30:20|11544.76|11544.76|11544.93|11544.93|11544.93|11544.93|11544.76|11544.76|0
1632839430000|2021-09-28 14:30:30|11545.09|11545.09|11549|11549|11549|11549|11545.09|11545.09|0
1632839440000|2021-09-28 14:30:40|11549.24|11549.24|11548.23|11548.23|11549.24|11549.24|11548.23|11548.23|0
1632839450000|2021-09-28 14:30:50|11549.24|11549.24|11549.59|11549.59|11549.59|11549.59|11549.24|11549.24|0
1632839460000|2021-09-28 14:31:00|11549.64|11549.64|11550.76|11550.76|11550.76|11550.76|11549.43|11549.43|0
1632839470000|2021-09-28 14:31:10|11551.27|11551.27|11551.27|11551.27|11551.27|11551.27|11551.27|11551.27|0
1632839480000|2021-09-28 14:31:20|11550.27|11550.27|11550.27|11550.27|11550.27|11550.27|11550.27|11550.27|0
1632839490000|2021-09-28 14:31:30|11549.44|11549.44|11549.62|11549.62|11549.62|11549.62|11549.44|11549.44|0
1632839500000|2021-09-28 14:31:40|11549.44|11549.44|11549.66|11549.66|11549.66|11549.66|11549.03|11549.03|0
1632839510000|2021-09-28 14:31:50|11550.48|11550.48|11551.72|11551.72|11551.72|11551.72|11550.48|11550.48|0
1632839520000|2021-09-28 14:32:00|11550.49|11550.49|11547.51|11547.51|11550.49|11550.49|11547.51|11547.51|0
1632839530000|2021-09-28 14:32:10|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11545.92|11545.92|0
1632839540000|2021-09-28 14:32:20|11545.99|11545.99|11545.65|11545.65|11546.17|11546.17|11545.65|11545.65|0
1632839550000|2021-09-28 14:32:30|11545.48|11545.48|11545.48|11545.48|11545.48|11545.48|11545.48|11545.48|0
1632839560000|2021-09-28 14:32:40|11545.69|11545.69|11545.74|11545.74|11545.74|11545.74|11545.69|11545.69|0
1632839570000|2021-09-28 14:32:50|11545.92|11545.92|11546.88|11546.88|11546.88|11546.88|11545.88|11545.88|0
1632839580000|2021-09-28 14:33:00|11546.62|11546.62|11544.16|11544.16|11546.62|11546.62|11544.16|11544.16|0
1632839610000|2021-09-28 14:33:30|11544.64|11544.64|11545.62|11545.62|11545.62|11545.62|11542.62|11542.62|0
1632839640000|2021-09-28 14:34:00|11546.62|11546.62|11552.42|11552.42|11552.42|11552.42|11546.46|11546.46|0
1632839650000|2021-09-28 14:34:10|11552.49|11552.49|11552.53|11552.53|11552.53|11552.53|11552.36|11552.36|0
1632839660000|2021-09-28 14:34:20|11552.7|11552.7|11553.11|11553.11|11553.11|11553.11|11552.7|11552.7|0
1632839670000|2021-09-28 14:34:30|11554.12|11554.12|11553.26|11553.26|11554.27|11554.27|11553.26|11553.26|0
1632839680000|2021-09-28 14:34:40|11555.27|11555.27|11556.13|11556.13|11556.2|11556.2|11555.2|11555.2|0
1632839690000|2021-09-28 14:34:50|11555.99|11555.99|11560.41|11560.41|11560.41|11560.41|11555.99|11555.99|0
1632839700000|2021-09-28 14:35:00|11559.41|11559.41|11560.23|11560.23|11560.64|11560.64|11559.41|11559.41|0
1632839710000|2021-09-28 14:35:10|11560.64|11560.64|11560.47|11560.47|11560.64|11560.64|11560.47|11560.47|0
1632839720000|2021-09-28 14:35:20|11562.47|11562.47|11563.28|11563.28|11563.28|11563.28|11562.47|11562.47|0
1632839730000|2021-09-28 14:35:30|11563.31|11563.31|11564.53|11564.53|11564.53|11564.53|11563.31|11563.31|0
1632839740000|2021-09-28 14:35:40|11564.7|11564.7|11565.24|11565.24|11565.24|11565.24|11564.7|11564.7|0
1632839750000|2021-09-28 14:35:50|11566.24|11566.24|11569.9|11569.9|11569.9|11569.9|11566.24|11566.24|0
1632839760000|2021-09-28 14:36:00|11570.12|11570.12|11571.34|11571.34|11571.34|11571.34|11570.12|11570.12|0
1632839770000|2021-09-28 14:36:10|11571.51|11571.51|11572.35|11572.35|11572.52|11572.52|11571.51|11571.51|0
1632839780000|2021-09-28 14:36:20|11572.48|11572.48|11576.53|11576.53|11576.53|11576.53|11572.48|11572.48|0
1632839790000|2021-09-28 14:36:30|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|0
1632839800000|2021-09-28 14:36:40|11577.62|11577.62|11577.26|11577.26|11577.62|11577.62|11577.26|11577.26|0
1632839810000|2021-09-28 14:36:50|11577.98|11577.98|11578.39|11578.39|11579.16|11579.16|11577.98|11577.98|0
1632839820000|2021-09-28 14:37:00|11577.38|11577.38|11577.88|11577.88|11578.39|11578.39|11577.38|11577.38|0
1632839830000|2021-09-28 14:37:10|11578.29|11578.29|11579.1|11579.1|11579.1|11579.1|11578.29|11578.29|0
1632839840000|2021-09-28 14:37:20|11577.88|11577.88|11578.06|11578.06|11578.06|11578.06|11577.88|11577.88|0
1632839850000|2021-09-28 14:37:30|11578.25|11578.25|11579.26|11579.26|11579.66|11579.66|11577.25|11577.25|0
1632839860000|2021-09-28 14:37:40|11579.77|11579.77|11579.77|11579.77|11579.77|11579.77|11579.77|11579.77|0
1632839870000|2021-09-28 14:37:50|11579.95|11579.95|11581.61|11581.61|11581.61|11581.61|11579.95|11579.95|0
1632839880000|2021-09-28 14:38:00|11580.38|11580.38|11582.28|11582.28|11582.28|11582.28|11579.2|11579.2|0
1632839890000|2021-09-28 14:38:10|11581.46|11581.46|11582.64|11582.64|11582.64|11582.64|11581.46|11581.46|0
1632839900000|2021-09-28 14:38:20|11583.05|11583.05|11582.04|11582.04|11583.05|11583.05|11582.04|11582.04|0
1632839910000|2021-09-28 14:38:30|11583.05|11583.05|11587.41|11587.41|11588.41|11588.41|11583.05|11583.05|0
1632839920000|2021-09-28 14:38:40|11587.26|11587.26|11587.93|11587.93|11588.01|11588.01|11587.19|11587.19|0
1632839930000|2021-09-28 14:38:50|11588.94|11588.94|11589.2|11589.2|11589.2|11589.2|11588.94|11588.94|0
1632839940000|2021-09-28 14:39:00|11589.38|11589.38|11592.04|11592.04|11592.06|11592.06|11589.38|11589.38|0
1632839950000|2021-09-28 14:39:10|11592.31|11592.31|11592.83|11592.83|11592.83|11592.83|11592.31|11592.31|0
1632839960000|2021-09-28 14:39:20|11592.31|11592.31|11592.53|11592.53|11592.53|11592.53|11592.31|11592.31|0
1632839970000|2021-09-28 14:39:30|11592.61|11592.61|11596.97|11596.97|11596.97|11596.97|11592.61|11592.61|0
1632839980000|2021-09-28 14:39:40|11597.31|11597.31|11597.31|11597.31|11597.31|11597.31|11597.31|11597.31|0
1632840000000|2021-09-28 14:40:00|11597.52|11597.52|11595.74|11595.74|11597.75|11597.75|11595.74|11595.74|0
1632840010000|2021-09-28 14:40:10|11595.56|11595.56|11596.8|11596.8|11596.8|11596.8|11594.49|11594.49|0
1632840020000|2021-09-28 14:40:20|11596.88|11596.88|11597.39|11597.39|11597.39|11597.39|11596.88|11596.88|0
1632840030000|2021-09-28 14:40:30|11597.22|11597.22|11596.03|11596.03|11597.22|11597.22|11596.03|11596.03|0
1632840040000|2021-09-28 14:40:40|11595.22|11595.22|11592.77|11592.77|11595.22|11595.22|11592.77|11592.77|0
1632840050000|2021-09-28 14:40:50|11592.4|11592.4|11596.3|11596.3|11596.3|11596.3|11592.4|11592.4|0
1632840060000|2021-09-28 14:41:00|11596.53|11596.53|11598.36|11598.36|11598.36|11598.36|11596.53|11596.53|0
1632840070000|2021-09-28 14:41:10|11599|11599|11599|11599|11599|11599|11599|11599|0
1632840080000|2021-09-28 14:41:20|11600.01|11600.01|11600.22|11600.22|11600.22|11600.22|11600.01|11600.01|0
1632840090000|2021-09-28 14:41:30|11598.99|11598.99|11600.4|11600.4|11600.4|11600.4|11598.99|11598.99|0
1632840100000|2021-09-28 14:41:40|11600.51|11600.51|11600.13|11600.13|11600.54|11600.54|11600.13|11600.13|0
1632840110000|2021-09-28 14:41:50|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|0
1632840120000|2021-09-28 14:42:00|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|0
1632840140000|2021-09-28 14:42:20|11601.48|11601.48|11603.6|11603.6|11604.6|11604.6|11601.48|11601.48|0
1632840160000|2021-09-28 14:42:40|11603.75|11603.75|11603.72|11603.72|11603.75|11603.75|11603.72|11603.72|0
1632840170000|2021-09-28 14:42:50|11603.96|11603.96|11603.87|11603.87|11604.31|11604.31|11603.87|11603.87|0
1632840180000|2021-09-28 14:43:00|11602.86|11602.86|11599.17|11599.17|11602.86|11602.86|11597.95|11597.95|0
1632840190000|2021-09-28 14:43:10|11599.39|11599.39|11599.91|11599.91|11599.91|11599.91|11599.39|11599.39|0
1632840200000|2021-09-28 14:43:20|11599.5|11599.5|11595.26|11595.26|11599.65|11599.65|11595.26|11595.26|0
1632840210000|2021-09-28 14:43:30|11594.03|11594.03|11591.44|11591.44|11594.03|11594.03|11591.44|11591.44|0
1632840220000|2021-09-28 14:43:40|11591.55|11591.55|11592.25|11592.25|11592.25|11592.25|11591.55|11591.55|0
1632840230000|2021-09-28 14:43:50|11592.03|11592.03|11587.81|11587.81|11592.25|11592.25|11587.81|11587.81|0
1632840240000|2021-09-28 14:44:00|11587.54|11587.54|11586.13|11586.13|11587.54|11587.54|11586.13|11586.13|0
1632840250000|2021-09-28 14:44:10|11585.96|11585.96|11585.22|11585.22|11585.96|11585.96|11584.22|11584.22|0
1632840260000|2021-09-28 14:44:20|11584.7|11584.7|11583.47|11583.47|11584.7|11584.7|11583.47|11583.47|0
1632840280000|2021-09-28 14:44:40|11583.65|11583.65|11583.61|11583.61|11583.79|11583.79|11583.61|11583.61|0
1632840290000|2021-09-28 14:44:50|11583.79|11583.79|11586.01|11586.01|11586.01|11586.01|11583.79|11583.79|0
1632840300000|2021-09-28 14:45:00|11585.6|11585.6|11585.6|11585.6|11585.6|11585.6|11585.6|11585.6|0
1632840310000|2021-09-28 14:45:10|11585.25|11585.25|11586.48|11586.48|11586.48|11586.48|11585.25|11585.25|0
1632840320000|2021-09-28 14:45:20|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|0
1632840330000|2021-09-28 14:45:30|11585.66|11585.66|11588.09|11588.09|11588.09|11588.09|11585.66|11585.66|0
1632840340000|2021-09-28 14:45:40|11589.09|11589.09|11590.03|11590.03|11590.03|11590.03|11589.09|11589.09|0
1632840350000|2021-09-28 14:45:50|11589.96|11589.96|11589.96|11589.96|11589.96|11589.96|11589.96|11589.96|0
1632840360000|2021-09-28 14:46:00|11590.18|11590.18|11590.05|11590.05|11590.18|11590.18|11589.77|11589.77|0
1632840370000|2021-09-28 14:46:10|11590.22|11590.22|11591.49|11591.49|11591.49|11591.49|11590.22|11590.22|0
1632840380000|2021-09-28 14:46:20|11591.09|11591.09|11591.09|11591.09|11591.09|11591.09|11591.09|11591.09|0
1632840390000|2021-09-28 14:46:30|11589.59|11589.59|11589.66|11589.66|11589.66|11589.66|11589.59|11589.59|0
1632840400000|2021-09-28 14:46:40|11589.7|11589.7|11589.77|11589.77|11589.77|11589.77|11589.7|11589.7|0
1632840410000|2021-09-28 14:46:50|11590.29|11590.29|11591.62|11591.62|11591.62|11591.62|11590.29|11590.29|0
1632840430000|2021-09-28 14:47:10|11591.21|11591.21|11589.73|11589.73|11591.38|11591.38|11589.73|11589.73|0
1632840450000|2021-09-28 14:47:30|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|11589.99|0
1632840470000|2021-09-28 14:47:50|11590.12|11590.12|11591.13|11591.13|11591.13|11591.13|11590.12|11590.12|0
1632840480000|2021-09-28 14:48:00|11591.37|11591.37|11597.21|11597.21|11597.21|11597.21|11591.37|11591.37|0
1632840490000|2021-09-28 14:48:10|11597.64|11597.64|11598.38|11598.38|11598.38|11598.38|11597.47|11597.47|0
1632840500000|2021-09-28 14:48:20|11598.54|11598.54|11600.57|11600.57|11600.57|11600.57|11598.54|11598.54|0
1632840510000|2021-09-28 14:48:30|11600.33|11600.33|11600.67|11600.67|11600.67|11600.67|11600.26|11600.26|0
1632840520000|2021-09-28 14:48:40|11600.59|11600.59|11600.41|11600.41|11600.59|11600.59|11600.41|11600.41|0
1632840540000|2021-09-28 14:49:00|11600.2|11600.2|11602.35|11602.35|11602.88|11602.88|11599.19|11599.19|0
1632840550000|2021-09-28 14:49:10|11602.13|11602.13|11601.73|11601.73|11602.13|11602.13|11600.9|11600.9|0
1632840560000|2021-09-28 14:49:20|11601.48|11601.48|11601.48|11601.48|11601.48|11601.48|11601.48|11601.48|0
1632840590000|2021-09-28 14:49:50|11601.41|11601.41|11600.82|11600.82|11601.41|11601.41|11600.64|11600.64|0
1632840600000|2021-09-28 14:50:00|11601.17|11601.17|11600.7|11600.7|11601.17|11601.17|11600.7|11600.7|0
1632840610000|2021-09-28 14:50:10|11601.93|11601.93|11603.29|11603.29|11603.29|11603.29|11601.89|11601.89|0
1632840620000|2021-09-28 14:50:20|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|11604.29|0
1632840630000|2021-09-28 14:50:30|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|0
1632840640000|2021-09-28 14:50:40|11603.84|11603.84|11603.67|11603.67|11603.84|11603.84|11603.67|11603.67|0
1632840650000|2021-09-28 14:50:50|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|0
1632840660000|2021-09-28 14:51:00|11604.51|11604.51|11604.29|11604.29|11604.51|11604.51|11604.29|11604.29|0
1632840670000|2021-09-28 14:51:10|11604.48|11604.48|11602.06|11602.06|11604.48|11604.48|11602.02|11602.02|0
1632840680000|2021-09-28 14:51:20|11601.85|11601.85|11603.02|11603.02|11603.02|11603.02|11601.75|11601.75|0
1632840690000|2021-09-28 14:51:30|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|0
1632840700000|2021-09-28 14:51:40|11603.67|11603.67|11610.72|11610.72|11610.72|11610.72|11603.67|11603.67|0
1632840710000|2021-09-28 14:51:50|11610.67|11610.67|11608.17|11608.17|11610.67|11610.67|11608.17|11608.17|0
1632840720000|2021-09-28 14:52:00|11607.99|11607.99|11606.82|11606.82|11607.99|11607.99|11605.17|11605.17|0
1632840730000|2021-09-28 14:52:10|11607.23|11607.23|11609.73|11609.73|11609.73|11609.73|11607.23|11607.23|0
1632840750000|2021-09-28 14:52:30|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|0
1632840760000|2021-09-28 14:52:40|11609.86|11609.86|11610.24|11610.24|11610.24|11610.24|11609.86|11609.86|0
1632840770000|2021-09-28 14:52:50|11611.24|11611.24|11613.7|11613.7|11613.7|11613.7|11611.24|11611.24|0
1632840780000|2021-09-28 14:53:00|11613.88|11613.88|11611.8|11611.8|11613.88|11613.88|11611.8|11611.8|0
1632840800000|2021-09-28 14:53:20|11612.04|11612.04|11610.81|11610.81|11612.04|11612.04|11610.81|11610.81|0
1632840810000|2021-09-28 14:53:30|11611.33|11611.33|11608.99|11608.99|11611.49|11611.49|11608.99|11608.99|0
1632840820000|2021-09-28 14:53:40|11609.21|11609.21|11609.09|11609.09|11609.42|11609.42|11609.09|11609.09|0
1632840830000|2021-09-28 14:53:50|11610.1|11610.1|11610.1|11610.1|11610.1|11610.1|11610.1|11610.1|0
1632840840000|2021-09-28 14:54:00|11609.09|11609.09|11609.09|11609.09|11609.09|11609.09|11609.09|11609.09|0
1632840850000|2021-09-28 14:54:10|11609.31|11609.31|11608.3|11608.3|11609.31|11609.31|11608.3|11608.3|0
1632840860000|2021-09-28 14:54:20|11604.61|11604.61|11608.45|11608.45|11608.45|11608.45|11604.61|11604.61|0
1632840870000|2021-09-28 14:54:30|11608.04|11608.04|11607.04|11607.04|11608.04|11608.04|11607.04|11607.04|0
1632840880000|2021-09-28 14:54:40|11606.52|11606.52|11606.52|11606.52|11606.52|11606.52|11606.52|11606.52|0
1632840890000|2021-09-28 14:54:50|11605.71|11605.71|11605.53|11605.53|11605.71|11605.71|11605.53|11605.53|0
1632840900000|2021-09-28 14:55:00|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|11605.61|0
1632840910000|2021-09-28 14:55:10|11605.34|11605.34|11605.34|11605.34|11605.34|11605.34|11605.34|11605.34|0
1632840920000|2021-09-28 14:55:20|11606.57|11606.57|11608.79|11608.79|11608.79|11608.79|11606.33|11606.33|0
1632840950000|2021-09-28 14:55:50|11609.79|11609.79|11609.79|11609.79|11609.79|11609.79|11609.79|11609.79|0
1632840960000|2021-09-28 14:56:00|11609.58|11609.58|11605.43|11605.43|11609.58|11609.58|11604.2|11604.2|0
1632840970000|2021-09-28 14:56:10|11605.22|11605.22|11608.57|11608.57|11608.73|11608.73|11605.04|11605.04|0
1632840980000|2021-09-28 14:56:20|11609.8|11609.8|11608.75|11608.75|11609.98|11609.98|11608.75|11608.75|0
1632840990000|2021-09-28 14:56:30|11609.02|11609.02|11609.55|11609.55|11609.55|11609.55|11609.02|11609.02|0
1632841000000|2021-09-28 14:56:40|11609.37|11609.37|11609.37|11609.37|11609.37|11609.37|11609.37|11609.37|0
1632841010000|2021-09-28 14:56:50|11610.38|11610.38|11610.34|11610.34|11610.45|11610.45|11610.34|11610.34|0
1632841020000|2021-09-28 14:57:00|11611.16|11611.16|11612.05|11612.05|11612.44|11612.44|11611.16|11611.16|0
1632841030000|2021-09-28 14:57:10|11612.58|11612.58|11618.28|11618.28|11618.28|11618.28|11612.58|11612.58|0
1632841050000|2021-09-28 14:57:30|11618.21|11618.21|11618.05|11618.05|11618.21|11618.21|11618.05|11618.05|0
1632841060000|2021-09-28 14:57:40|11618.22|11618.22|11618.22|11618.22|11618.22|11618.22|11618.22|11618.22|0
1632841070000|2021-09-28 14:57:50|11618.74|11618.74|11618.74|11618.74|11618.74|11618.74|11618.74|11618.74|0
1632841080000|2021-09-28 14:58:00|11618.52|11618.52|11617.09|11617.09|11618.79|11618.79|11616.09|11616.09|0
1632841090000|2021-09-28 14:58:10|11616.56|11616.56|11617.36|11617.36|11617.36|11617.36|11616.56|11616.56|0
1632841100000|2021-09-28 14:58:20|11617.62|11617.62|11616.68|11616.68|11617.62|11617.62|11616.68|11616.68|0
1632841110000|2021-09-28 14:58:30|11616.2|11616.2|11615.93|11615.93|11616.2|11616.2|11615.93|11615.93|0
1632841120000|2021-09-28 14:58:40|11615.77|11615.77|11609.81|11609.81|11615.77|11615.77|11609.81|11609.81|0
1632841130000|2021-09-28 14:58:50|11609.64|11609.64|11609.56|11609.56|11609.64|11609.64|11609.56|11609.56|0
1632841140000|2021-09-28 14:59:00|11609.38|11609.38|11610.7|11610.7|11610.7|11610.7|11609.38|11609.38|0
1632841150000|2021-09-28 14:59:10|11610.88|11610.88|11614.19|11614.19|11614.19|11614.19|11610.88|11610.88|0
1632841160000|2021-09-28 14:59:20|11615.2|11615.2|11615.2|11615.2|11615.2|11615.2|11615.2|11615.2|0
1632841190000|2021-09-28 14:59:50|11615.41|11615.41|11615.25|11615.25|11615.41|11615.41|11615.18|11615.18|0
1632841200000|2021-09-28 15:00:00|11615.33|11615.33|11614.03|11614.03|11616.49|11616.49|11614.03|11614.03|0
1632841210000|2021-09-28 15:00:10|11613.62|11613.62|11610.56|11610.56|11613.62|11613.62|11610.56|11610.56|0
1632841220000|2021-09-28 15:00:20|11610.3|11610.3|11609.21|11609.21|11610.3|11610.3|11609.21|11609.21|0
1632841230000|2021-09-28 15:00:30|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|0
1632841250000|2021-09-28 15:00:50|11605.77|11605.77|11605.91|11605.91|11606.82|11606.82|11605.59|11605.59|0
1632841260000|2021-09-28 15:01:00|11608.36|11608.36|11608.36|11608.36|11608.36|11608.36|11608.36|11608.36|0
1632841270000|2021-09-28 15:01:10|11608.1|11608.1|11608.1|11608.1|11608.1|11608.1|11608.1|11608.1|0
1632841300000|2021-09-28 15:01:40|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|0
1632841310000|2021-09-28 15:01:50|11606.63|11606.63|11606.63|11606.63|11606.63|11606.63|11606.63|11606.63|0
1632841320000|2021-09-28 15:02:00|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|0
1632841330000|2021-09-28 15:02:10|11606.18|11606.18|11605.93|11605.93|11606.18|11606.18|11605.74|11605.74|0
1632841360000|2021-09-28 15:02:40|11604.7|11604.7|11603.47|11603.47|11604.7|11604.7|11602.65|11602.65|0
1632841370000|2021-09-28 15:02:50|11603.4|11603.4|11603.36|11603.36|11603.4|11603.4|11603.36|11603.36|0
1632841380000|2021-09-28 15:03:00|11602.84|11602.84|11602.52|11602.52|11602.84|11602.84|11602.52|11602.52|0
1632841390000|2021-09-28 15:03:10|11602.74|11602.74|11603.68|11603.68|11603.68|11603.68|11602.74|11602.74|0
1632841400000|2021-09-28 15:03:20|11604.68|11604.68|11605.69|11605.69|11605.69|11605.69|11604.68|11604.68|0
1632841410000|2021-09-28 15:03:30|11606.09|11606.09|11605.93|11605.93|11606.09|11606.09|11605.93|11605.93|0
1632841420000|2021-09-28 15:03:40|11606.15|11606.15|11606.57|11606.57|11606.57|11606.57|11606.15|11606.15|0
1632841430000|2021-09-28 15:03:50|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|0
1632841450000|2021-09-28 15:04:10|11606.18|11606.18|11606.18|11606.18|11606.18|11606.18|11606.18|11606.18|0
1632841460000|2021-09-28 15:04:20|11603.72|11603.72|11602.49|11602.49|11603.72|11603.72|11602.49|11602.49|0
1632841470000|2021-09-28 15:04:30|11602.27|11602.27|11602.39|11602.39|11602.39|11602.39|11602.27|11602.27|0
1632841480000|2021-09-28 15:04:40|11602.63|11602.63|11602.59|11602.59|11602.63|11602.63|11602.59|11602.59|0
1632841500000|2021-09-28 15:05:00|11602.41|11602.41|11602.69|11602.69|11602.93|11602.93|11602.41|11602.41|0
1632841510000|2021-09-28 15:05:10|11603.7|11603.7|11604.23|11604.23|11604.23|11604.23|11603.7|11603.7|0
1632841520000|2021-09-28 15:05:20|11604.45|11604.45|11606.05|11606.05|11606.05|11606.05|11604.45|11604.45|0
1632841530000|2021-09-28 15:05:30|11606.31|11606.31|11606.31|11606.31|11606.31|11606.31|11606.31|11606.31|0
1632841540000|2021-09-28 15:05:40|11606.72|11606.72|11606.72|11606.72|11606.72|11606.72|11606.72|11606.72|0
1632841560000|2021-09-28 15:06:00|11606.54|11606.54|11607.77|11607.77|11607.77|11607.77|11605.31|11605.31|0
1632841570000|2021-09-28 15:06:10|11607.95|11607.95|11610.33|11610.33|11610.33|11610.33|11607.95|11607.95|0
1632841580000|2021-09-28 15:06:20|11612.34|11612.34|11614.21|11614.21|11614.44|11614.44|11611.34|11611.34|0
1632841590000|2021-09-28 15:06:30|11615.44|11615.44|11616.82|11616.82|11616.82|11616.82|11613.67|11613.67|0
1632841600000|2021-09-28 15:06:40|11617|11617|11617.65|11617.65|11618|11618|11617|11617|0
1632841610000|2021-09-28 15:06:50|11617.89|11617.89|11617.89|11617.89|11617.89|11617.89|11617.89|11617.89|0
1632841620000|2021-09-28 15:07:00|11618.16|11618.16|11617.93|11617.93|11618.16|11618.16|11617.82|11617.82|0
1632841630000|2021-09-28 15:07:10|11618.34|11618.34|11618.34|11618.34|11618.34|11618.34|11618.34|11618.34|0
1632841640000|2021-09-28 15:07:20|11618.07|11618.07|11618.46|11618.46|11618.46|11618.46|11618.07|11618.07|0
1632841650000|2021-09-28 15:07:30|11617.45|11617.45|11617.45|11617.45|11617.45|11617.45|11617.45|11617.45|0
1632841660000|2021-09-28 15:07:40|11617.42|11617.42|11617.45|11617.45|11617.45|11617.45|11617.42|11617.42|0
1632841670000|2021-09-28 15:07:50|11618.68|11618.68|11620.08|11620.08|11620.08|11620.08|11618.68|11618.68|0
1632841680000|2021-09-28 15:08:00|11620.6|11620.6|11621.02|11621.02|11621.02|11621.02|11620.6|11620.6|0
1632841700000|2021-09-28 15:08:20|11621.23|11621.23|11619.6|11619.6|11621.23|11621.23|11619.6|11619.6|0
1632841710000|2021-09-28 15:08:30|11620.82|11620.82|11620.52|11620.52|11620.82|11620.82|11619.29|11619.29|0
1632841720000|2021-09-28 15:08:40|11620.25|11620.25|11620.09|11620.09|11620.25|11620.25|11620.09|11620.09|0
1632841730000|2021-09-28 15:08:50|11619.58|11619.58|11616.31|11616.31|11619.58|11619.58|11616.31|11616.31|0
1632841740000|2021-09-28 15:09:00|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|11616.72|0
1632841760000|2021-09-28 15:09:20|11615.71|11615.71|11615.02|11615.02|11616.36|11616.36|11615.02|11615.02|0
1632841770000|2021-09-28 15:09:30|11616.25|11616.25|11616.47|11616.47|11616.47|11616.47|11616.25|11616.25|0
1632841780000|2021-09-28 15:09:40|11616.6|11616.6|11617.32|11617.32|11617.42|11617.42|11616.6|11616.6|0
1632841790000|2021-09-28 15:09:50|11617.21|11617.21|11617.73|11617.73|11617.73|11617.73|11617.21|11617.21|0
1632841800000|2021-09-28 15:10:00|11617.91|11617.91|11618.15|11618.15|11618.15|11618.15|11617.91|11617.91|0
1632841810000|2021-09-28 15:10:10|11618.32|11618.32|11618.72|11618.72|11620.47|11620.47|11618.32|11618.32|0
1632841820000|2021-09-28 15:10:20|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|0
1632841830000|2021-09-28 15:10:30|11618.59|11618.59|11620.99|11620.99|11621.4|11621.4|11618.59|11618.59|0
1632841850000|2021-09-28 15:10:50|11621.47|11621.47|11621.88|11621.88|11621.88|11621.88|11621.47|11621.47|0
1632841860000|2021-09-28 15:11:00|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|11621.66|0
1632841870000|2021-09-28 15:11:10|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|0
1632841880000|2021-09-28 15:11:20|11621.94|11621.94|11622.01|11622.01|11622.37|11622.37|11621.94|11621.94|0
1632841890000|2021-09-28 15:11:30|11622.17|11622.17|11622.17|11622.17|11622.17|11622.17|11622.17|11622.17|0
1632841910000|2021-09-28 15:11:50|11621.58|11621.58|11621.41|11621.41|11621.58|11621.58|11621.41|11621.41|0
1632841920000|2021-09-28 15:12:00|11621.48|11621.48|11621.51|11621.51|11621.75|11621.75|11621.48|11621.48|0
1632841930000|2021-09-28 15:12:10|11621.64|11621.64|11621.88|11621.88|11621.88|11621.88|11621.64|11621.64|0
1632841940000|2021-09-28 15:12:20|11621.8|11621.8|11621.8|11621.8|11621.8|11621.8|11621.8|11621.8|0
1632841960000|2021-09-28 15:12:40|11620.57|11620.57|11620.4|11620.4|11620.57|11620.57|11618.11|11618.11|0
1632841970000|2021-09-28 15:12:50|11620.81|11620.81|11624.05|11624.05|11624.05|11624.05|11620.81|11620.81|0
1632841980000|2021-09-28 15:13:00|11623.87|11623.87|11622.05|11622.05|11623.87|11623.87|11621.46|11621.46|0
1632841990000|2021-09-28 15:13:10|11621.04|11621.04|11621.28|11621.28|11621.28|11621.28|11621.04|11621.04|0
1632842000000|2021-09-28 15:13:20|11620.77|11620.77|11621.03|11621.03|11621.03|11621.03|11620.77|11620.77|0
1632842010000|2021-09-28 15:13:30|11621.44|11621.44|11621.78|11621.78|11621.78|11621.78|11621.44|11621.44|0
1632842020000|2021-09-28 15:13:40|11621.73|11621.73|11621.57|11621.57|11621.73|11621.73|11621.57|11621.57|0
1632842030000|2021-09-28 15:13:50|11621.33|11621.33|11621.43|11621.43|11621.59|11621.59|11621.18|11621.18|0
1632842040000|2021-09-28 15:14:00|11621.35|11621.35|11618.34|11618.34|11621.35|11621.35|11618.34|11618.34|0
1632842060000|2021-09-28 15:14:20|11619.34|11619.34|11619.34|11619.34|11619.34|11619.34|11619.34|11619.34|0
1632842070000|2021-09-28 15:14:30|11619.52|11619.52|11620.33|11620.33|11620.33|11620.33|11619.32|11619.32|0
1632842080000|2021-09-28 15:14:40|11620.16|11620.16|11620.97|11620.97|11620.97|11620.97|11620.16|11620.16|0
1632842090000|2021-09-28 15:14:50|11621.38|11621.38|11621.17|11621.17|11621.38|11621.38|11621.17|11621.17|0
1632842100000|2021-09-28 15:15:00|11622.17|11622.17|11622.06|11622.06|11622.58|11622.58|11621.96|11621.96|0
1632842110000|2021-09-28 15:15:10|11623.28|11623.28|11622.47|11622.47|11623.69|11623.69|11622.47|11622.47|0
1632842120000|2021-09-28 15:15:20|11623.7|11623.7|11624.41|11624.41|11624.41|11624.41|11623.7|11623.7|0
1632842140000|2021-09-28 15:15:40|11624.93|11624.93|11625.52|11625.52|11625.52|11625.52|11624.93|11624.93|0
1632842150000|2021-09-28 15:15:50|11625.37|11625.37|11624.59|11624.59|11625.37|11625.37|11624.15|11624.15|0
1632842160000|2021-09-28 15:16:00|11624.67|11624.67|11623.22|11623.22|11624.93|11624.93|11623.22|11623.22|0
1632842170000|2021-09-28 15:16:10|11623.05|11623.05|11621.97|11621.97|11623.05|11623.05|11621.97|11621.97|0
1632842180000|2021-09-28 15:16:20|11622.19|11622.19|11618.66|11618.66|11622.19|11622.19|11618.5|11618.5|0
1632842190000|2021-09-28 15:16:30|11618.93|11618.93|11618.74|11618.74|11618.93|11618.93|11618.74|11618.74|0
1632842200000|2021-09-28 15:16:40|11618.39|11618.39|11619.8|11619.8|11619.8|11619.8|11617.57|11617.57|0
1632842210000|2021-09-28 15:16:50|11619.39|11619.39|11619.23|11619.23|11619.8|11619.8|11619.23|11619.23|0
1632842220000|2021-09-28 15:17:00|11619.02|11619.02|11619.02|11619.02|11619.02|11619.02|11619.02|11619.02|0
1632842230000|2021-09-28 15:17:10|11618.01|11618.01|11617.48|11617.48|11618.01|11618.01|11617.48|11617.48|0
1632842240000|2021-09-28 15:17:20|11617.27|11617.27|11617.44|11617.44|11617.44|11617.44|11617.27|11617.27|0
1632842250000|2021-09-28 15:17:30|11614.47|11614.47|11615.7|11615.7|11615.7|11615.7|11614.47|11614.47|0
1632842260000|2021-09-28 15:17:40|11615.87|11615.87|11616.58|11616.58|11616.58|11616.58|11615.87|11615.87|0
1632842270000|2021-09-28 15:17:50|11617.4|11617.4|11617.4|11617.4|11617.4|11617.4|11617.4|11617.4|0
1632842280000|2021-09-28 15:18:00|11617.93|11617.93|11618.98|11618.98|11618.98|11618.98|11617.5|11617.5|0
1632842290000|2021-09-28 15:18:10|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|0
1632842300000|2021-09-28 15:18:20|11618.97|11618.97|11618.56|11618.56|11618.97|11618.97|11618.56|11618.56|0
1632842310000|2021-09-28 15:18:30|11618.8|11618.8|11619.88|11619.88|11619.88|11619.88|11618.8|11618.8|0
1632842320000|2021-09-28 15:18:40|11619.64|11619.64|11620.87|11620.87|11620.87|11620.87|11619.64|11619.64|0
1632842330000|2021-09-28 15:18:50|11619.87|11619.87|11619.87|11619.87|11619.87|11619.87|11619.87|11619.87|0
1632842340000|2021-09-28 15:19:00|11619.63|11619.63|11620.28|11620.28|11620.6|11620.6|11619.63|11619.63|0
1632842350000|2021-09-28 15:19:10|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|11619.28|0
1632842380000|2021-09-28 15:19:40|11619.35|11619.35|11619.36|11619.36|11619.36|11619.36|11619.2|11619.2|0
1632842390000|2021-09-28 15:19:50|11619.53|11619.53|11620.02|11620.02|11620.02|11620.02|11619.36|11619.36|0
1632842400000|2021-09-28 15:20:00|11619.02|11619.02|11619.74|11619.74|11619.74|11619.74|11618.49|11618.49|0
1632842410000|2021-09-28 15:20:10|11620.01|11620.01|11620.54|11620.54|11620.54|11620.54|11620.01|11620.01|0
1632842420000|2021-09-28 15:20:20|11619.31|11619.31|11618.51|11618.51|11619.31|11619.31|11617.81|11617.81|0
1632842430000|2021-09-28 15:20:30|11619.04|11619.04|11618.83|11618.83|11619.04|11619.04|11618.83|11618.83|0
1632842440000|2021-09-28 15:20:40|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|0
1632842450000|2021-09-28 15:20:50|11618.87|11618.87|11618.75|11618.75|11618.87|11618.87|11618.75|11618.75|0
1632842460000|2021-09-28 15:21:00|11618.82|11618.82|11618.61|11618.61|11618.82|11618.82|11618.61|11618.61|0
1632842470000|2021-09-28 15:21:10|11618.81|11618.81|11618.99|11618.99|11618.99|11618.99|11618.81|11618.81|0
1632842480000|2021-09-28 15:21:20|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|0
1632842490000|2021-09-28 15:21:30|11618.88|11618.88|11619.06|11619.06|11619.06|11619.06|11618.88|11618.88|0
1632842500000|2021-09-28 15:21:40|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|0
1632842510000|2021-09-28 15:21:50|11619.51|11619.51|11619.7|11619.7|11619.7|11619.7|11619.51|11619.51|0
1632842520000|2021-09-28 15:22:00|11620.11|11620.11|11617.65|11617.65|11620.11|11620.11|11617.65|11617.65|0
1632842530000|2021-09-28 15:22:10|11617.43|11617.43|11615.37|11615.37|11617.43|11617.43|11615.15|11615.15|0
1632842540000|2021-09-28 15:22:20|11614.55|11614.55|11614.77|11614.77|11614.77|11614.77|11614.55|11614.55|0
1632842550000|2021-09-28 15:22:30|11613.54|11613.54|11611.73|11611.73|11613.54|11613.54|11611.73|11611.73|0
1632842560000|2021-09-28 15:22:40|11610.72|11610.72|11609|11609|11610.72|11610.72|11609|11609|0
1632842570000|2021-09-28 15:22:50|11609.22|11609.22|11608.74|11608.74|11609.22|11609.22|11608.74|11608.74|0
1632842580000|2021-09-28 15:23:00|11608.5|11608.5|11608.2|11608.2|11608.5|11608.5|11608.2|11608.2|0
1632842590000|2021-09-28 15:23:10|11608.6|11608.6|11609.01|11609.01|11609.01|11609.01|11608.6|11608.6|0
1632842600000|2021-09-28 15:23:20|11609.35|11609.35|11608.12|11608.12|11609.35|11609.35|11607.95|11607.95|0
1632842610000|2021-09-28 15:23:30|11607.95|11607.95|11607.95|11607.95|11607.95|11607.95|11607.95|11607.95|0
1632842620000|2021-09-28 15:23:40|11607.85|11607.85|11609.07|11609.07|11609.07|11609.07|11607.85|11607.85|0
1632842630000|2021-09-28 15:23:50|11608.07|11608.07|11608.01|11608.01|11608.07|11608.07|11607.73|11607.73|0
1632842640000|2021-09-28 15:24:00|11607.52|11607.52|11610.97|11610.97|11610.97|11610.97|11607.52|11607.52|0
1632842650000|2021-09-28 15:24:10|11610.79|11610.79|11610.64|11610.64|11610.79|11610.79|11610.28|11610.28|0
1632842660000|2021-09-28 15:24:20|11611.45|11611.45|11610.05|11610.05|11611.45|11611.45|11610.05|11610.05|0
1632842670000|2021-09-28 15:24:30|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|0
1632842690000|2021-09-28 15:24:50|11611.45|11611.45|11611.17|11611.17|11611.45|11611.45|11611.17|11611.17|0
1632842700000|2021-09-28 15:25:00|11611.24|11611.24|11612.47|11612.47|11612.47|11612.47|11610.83|11610.83|0
1632842710000|2021-09-28 15:25:10|11612.37|11612.37|11611.81|11611.81|11612.37|11612.37|11611.81|11611.81|0
1632842720000|2021-09-28 15:25:20|11612.02|11612.02|11612.46|11612.46|11612.46|11612.46|11612.02|11612.02|0
1632842730000|2021-09-28 15:25:30|11612.53|11612.53|11611.63|11611.63|11612.63|11612.63|11611.63|11611.63|0
1632842740000|2021-09-28 15:25:40|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|0
1632842750000|2021-09-28 15:25:50|11611.94|11611.94|11613.11|11613.11|11613.11|11613.11|11611.48|11611.48|0
1632842760000|2021-09-28 15:26:00|11614.34|11614.34|11618.03|11618.03|11618.03|11618.03|11614.34|11614.34|0
1632842770000|2021-09-28 15:26:10|11617.93|11617.93|11618.95|11618.95|11618.95|11618.95|11616.7|11616.7|0
1632842790000|2021-09-28 15:26:30|11616.49|11616.49|11616.01|11616.01|11616.9|11616.9|11616.01|11616.01|0
1632842800000|2021-09-28 15:26:40|11615.83|11615.83|11615.39|11615.39|11616.09|11616.09|11615.39|11615.39|0
1632842810000|2021-09-28 15:26:50|11615.22|11615.22|11615.22|11615.22|11615.22|11615.22|11615.22|11615.22|0
1632842830000|2021-09-28 15:27:10|11612.99|11612.99|11612.69|11612.69|11612.99|11612.99|11612.34|11612.34|0
1632842850000|2021-09-28 15:27:30|11611.69|11611.69|11611.86|11611.86|11611.86|11611.86|11611.69|11611.69|0
1632842860000|2021-09-28 15:27:40|11612.87|11612.87|11613.02|11613.02|11613.21|11613.21|11612.87|11612.87|0
1632842880000|2021-09-28 15:28:00|11612.85|11612.85|11612.93|11612.93|11612.98|11612.98|11612.44|11612.44|0
1632842890000|2021-09-28 15:28:10|11614.16|11614.16|11615.08|11615.08|11615.08|11615.08|11613.81|11613.81|0
1632842900000|2021-09-28 15:28:20|11615.89|11615.89|11616.33|11616.33|11616.33|11616.33|11615.89|11615.89|0
1632842910000|2021-09-28 15:28:30|11616.11|11616.11|11616.11|11616.11|11616.11|11616.11|11616.11|11616.11|0
1632842920000|2021-09-28 15:28:40|11616.27|11616.27|11616|11616|11616.27|11616.27|11615.55|11615.55|0
1632842930000|2021-09-28 15:28:50|11615.48|11615.48|11615.01|11615.01|11615.72|11615.72|11615.01|11615.01|0
1632842940000|2021-09-28 15:29:00|11615.18|11615.18|11614.56|11614.56|11615.35|11615.35|11614.56|11614.56|0
1632842950000|2021-09-28 15:29:10|11614.35|11614.35|11614.46|11614.46|11614.83|11614.83|11614.35|11614.35|0
1632842960000|2021-09-28 15:29:20|11614.05|11614.05|11611.52|11611.52|11614.05|11614.05|11611.52|11611.52|0
1632842970000|2021-09-28 15:29:30|11611.29|11611.29|11611.6|11611.6|11611.91|11611.91|11610.61|11610.61|0
1632842980000|2021-09-28 15:29:40|11611.81|11611.81|11613.9|11613.9|11614.85|11614.85|11610.58|11610.58|0
1632842990000|2021-09-28 15:29:50|11613.49|11613.49|11617.15|11617.15|11617.36|11617.36|11613.49|11613.49|0
1632899700000|2021-09-29 07:15:00|11770.94|11770.94|11771.87|11771.87|11773.43|11773.43|11770.94|11770.94|0
1632899710000|2021-09-29 07:15:10|11772.09|11772.09|11772.09|11772.09|11772.09|11772.09|11772.09|11772.09|0
1632899720000|2021-09-29 07:15:20|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|0
1632899730000|2021-09-29 07:15:30|11774.57|11774.57|11776.8|11776.8|11776.8|11776.8|11773.34|11773.34|0
1632899750000|2021-09-29 07:15:50|11776.63|11776.63|11775.01|11775.01|11776.63|11776.63|11773.78|11773.78|0
1632899760000|2021-09-29 07:16:00|11775.53|11775.53|11775.9|11775.9|11775.94|11775.94|11775.53|11775.53|0
1632899770000|2021-09-29 07:16:10|11776.08|11776.08|11775.31|11775.31|11776.08|11776.08|11775.1|11775.1|0
1632899780000|2021-09-29 07:16:20|11773.91|11773.91|11767.55|11767.55|11773.91|11773.91|11767.55|11767.55|0
1632899790000|2021-09-29 07:16:30|11767.72|11767.72|11769.19|11769.19|11769.4|11769.4|11767.72|11767.72|0
1632899800000|2021-09-29 07:16:40|11769.36|11769.36|11766.9|11766.9|11769.36|11769.36|11766.9|11766.9|0
1632899810000|2021-09-29 07:16:50|11767.9|11767.9|11771.75|11771.75|11771.75|11771.75|11767.73|11767.73|0
1632899820000|2021-09-29 07:17:00|11772.18|11772.18|11775.97|11775.97|11775.97|11775.97|11772.18|11772.18|0
1632899830000|2021-09-29 07:17:10|11776.24|11776.24|11779.52|11779.52|11779.7|11779.7|11776.24|11776.24|0
1632899840000|2021-09-29 07:17:20|11779.35|11779.35|11779.38|11779.38|11780.17|11780.17|11779.35|11779.35|0
1632899850000|2021-09-29 07:17:30|11783.4|11783.4|11783.4|11783.4|11783.4|11783.4|11783.4|11783.4|0
1632899860000|2021-09-29 07:17:40|11783.81|11783.81|11787.16|11787.16|11787.16|11787.16|11783.81|11783.81|0
1632899870000|2021-09-29 07:17:50|11788.39|11788.39|11787.76|11787.76|11788.81|11788.81|11787.54|11787.54|0
1632899880000|2021-09-29 07:18:00|11788.99|11788.99|11792.58|11792.58|11792.58|11792.58|11788.34|11788.34|0
1632899890000|2021-09-29 07:18:10|11792.69|11792.69|11794.68|11794.68|11794.68|11794.68|11790.23|11790.23|0
1632899900000|2021-09-29 07:18:20|11794.89|11794.89|11795.59|11795.59|11795.59|11795.59|11794.89|11794.89|0
1632899910000|2021-09-29 07:18:30|11796.4|11796.4|11796.51|11796.51|11796.51|11796.51|11796.4|11796.4|0
1632899920000|2021-09-29 07:18:40|11795.51|11795.51|11796.23|11796.23|11796.23|11796.23|11794.27|11794.27|0
1632899930000|2021-09-29 07:18:50|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|0
1632899950000|2021-09-29 07:19:10|11797.45|11797.45|11798.46|11798.46|11798.46|11798.46|11797.45|11797.45|0
1632899960000|2021-09-29 07:19:20|11799.69|11799.69|11800.92|11800.92|11800.92|11800.92|11799.69|11799.69|0
1632899970000|2021-09-29 07:19:30|11800.74|11800.74|11802.93|11802.93|11803.34|11803.34|11798.87|11798.87|0
1632899980000|2021-09-29 07:19:40|11803.93|11803.93|11803.93|11803.93|11803.93|11803.93|11803.93|11803.93|0
1632899990000|2021-09-29 07:19:50|11804.29|11804.29|11805.29|11805.29|11805.29|11805.29|11804.29|11804.29|0
1632900000000|2021-09-29 07:20:00|11805.63|11805.63|11805.65|11805.65|11806.06|11806.06|11805.63|11805.63|0
1632900010000|2021-09-29 07:20:10|11803.47|11803.47|11798.77|11798.77|11803.47|11803.47|11798.77|11798.77|0
1632900020000|2021-09-29 07:20:20|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|0
1632900030000|2021-09-29 07:20:30|11796.37|11796.37|11796.37|11796.37|11796.37|11796.37|11794.36|11794.36|0
1632900040000|2021-09-29 07:20:40|11796.03|11796.03|11793.52|11793.52|11796.44|11796.44|11793.02|11793.02|0
1632900050000|2021-09-29 07:20:50|11792.81|11792.81|11790.83|11790.83|11792.81|11792.81|11790.83|11790.83|0
1632900060000|2021-09-29 07:21:00|11790.49|11790.49|11788.59|11788.59|11790.49|11790.49|11788.59|11788.59|0
1632900070000|2021-09-29 07:21:10|11789.82|11789.82|11789.48|11789.48|11789.82|11789.82|11789.48|11789.48|0
1632900080000|2021-09-29 07:21:20|11788.67|11788.67|11786.66|11786.66|11788.67|11788.67|11786.66|11786.66|0
1632900090000|2021-09-29 07:21:30|11787.66|11787.66|11788.07|11788.07|11788.07|11788.07|11787.66|11787.66|0
1632900110000|2021-09-29 07:21:50|11786.84|11786.84|11784.9|11784.9|11786.84|11786.84|11784.9|11784.9|0
1632900120000|2021-09-29 07:22:00|11781.89|11781.89|11781.11|11781.11|11781.89|11781.89|11781.11|11781.11|0
1632900130000|2021-09-29 07:22:10|11780.68|11780.68|11780.68|11780.68|11780.68|11780.68|11780.68|11780.68|0
1632900140000|2021-09-29 07:22:20|11780.46|11780.46|11780.46|11780.46|11780.46|11780.46|11780.46|11780.46|0
1632900150000|2021-09-29 07:22:30|11779.46|11779.46|11777|11777|11779.46|11779.46|11777|11777|0
1632900160000|2021-09-29 07:22:40|11776.48|11776.48|11775.97|11775.97|11776.48|11776.48|11775.97|11775.97|0
1632900170000|2021-09-29 07:22:50|11776.12|11776.12|11776.12|11776.12|11776.12|11776.12|11776.12|11776.12|0
1632900180000|2021-09-29 07:23:00|11776.34|11776.34|11776.86|11776.86|11776.86|11776.86|11776|11776|0
1632900200000|2021-09-29 07:23:20|11777.03|11777.03|11776.25|11776.25|11779.49|11779.49|11776.25|11776.25|0
1632900210000|2021-09-29 07:23:30|11775.02|11775.02|11773.79|11773.79|11775.02|11775.02|11773.79|11773.79|0
1632900220000|2021-09-29 07:23:40|11773.97|11773.97|11772.47|11772.47|11773.97|11773.97|11771.96|11771.96|0
1632900230000|2021-09-29 07:23:50|11772.3|11772.3|11771.6|11771.6|11772.3|11772.3|11771.6|11771.6|0
1632900240000|2021-09-29 07:24:00|11769.56|11769.56|11772.76|11772.76|11773.57|11773.57|11769.56|11769.56|0
1632900250000|2021-09-29 07:24:10|11775.22|11775.22|11776.25|11776.25|11776.25|11776.25|11775.22|11775.22|0
1632900260000|2021-09-29 07:24:20|11775.02|11775.02|11773.82|11773.82|11775.02|11775.02|11773.82|11773.82|0
1632900270000|2021-09-29 07:24:30|11775.83|11775.83|11775.65|11775.65|11777.06|11777.06|11775.65|11775.65|0
1632900280000|2021-09-29 07:24:40|11776.05|11776.05|11775.65|11775.65|11776.05|11776.05|11775.65|11775.65|0
1632900290000|2021-09-29 07:24:50|11775.41|11775.41|11775.05|11775.05|11775.41|11775.41|11775.05|11775.05|0
1632900300000|2021-09-29 07:25:00|11774.79|11774.79|11774.36|11774.36|11774.79|11774.79|11774.36|11774.36|0
1632900310000|2021-09-29 07:25:10|11773.96|11773.96|11773.44|11773.44|11773.96|11773.96|11773.44|11773.44|0
1632900320000|2021-09-29 07:25:20|11773.09|11773.09|11770.63|11770.63|11773.09|11773.09|11770.63|11770.63|0
1632900330000|2021-09-29 07:25:30|11770.2|11770.2|11770.85|11770.85|11770.85|11770.85|11768.97|11768.97|0
1632900340000|2021-09-29 07:25:40|11770.37|11770.37|11770.3|11770.3|11770.37|11770.37|11770.16|11770.16|0
1632900350000|2021-09-29 07:25:50|11770.17|11770.17|11770.17|11770.17|11770.17|11770.17|11770|11770|0
1632900360000|2021-09-29 07:26:00|11770.51|11770.51|11771.18|11771.18|11771.18|11771.18|11770.51|11770.51|0
1632900370000|2021-09-29 07:26:10|11771.01|11771.01|11771.53|11771.53|11771.53|11771.53|11771.01|11771.01|0
1632900390000|2021-09-29 07:26:30|11771.94|11771.94|11771.94|11771.94|11771.94|11771.94|11771.94|11771.94|0
1632900400000|2021-09-29 07:26:40|11772.05|11772.05|11776.11|11776.11|11776.11|11776.11|11772.05|11772.05|0
1632900410000|2021-09-29 07:26:50|11776.62|11776.62|11777.55|11777.55|11777.55|11777.55|11776.62|11776.62|0
1632900420000|2021-09-29 07:27:00|11777.21|11777.21|11777.44|11777.44|11777.44|11777.44|11777.03|11777.03|0
1632900430000|2021-09-29 07:27:10|11778.25|11778.25|11778.25|11778.25|11778.25|11778.25|11778.25|11778.25|0
1632900450000|2021-09-29 07:27:30|11778.68|11778.68|11778.68|11778.68|11778.68|11778.68|11778.68|11778.68|0
1632900460000|2021-09-29 07:27:40|11779.04|11779.04|11780.09|11780.09|11780.27|11780.27|11779.04|11779.04|0
1632900480000|2021-09-29 07:28:00|11781.1|11781.1|11779.13|11779.13|11781.1|11781.1|11777.9|11777.9|0
1632900490000|2021-09-29 07:28:10|11779.96|11779.96|11782.42|11782.42|11782.42|11782.42|11779.96|11779.96|0
1632900500000|2021-09-29 07:28:20|11781.59|11781.59|11782.22|11782.22|11782.22|11782.22|11781.59|11781.59|0
1632900510000|2021-09-29 07:28:30|11783.22|11783.22|11782.85|11782.85|11785.45|11785.45|11782.85|11782.85|0
1632900520000|2021-09-29 07:28:40|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|0
1632900530000|2021-09-29 07:28:50|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|0
1632900540000|2021-09-29 07:29:00|11783.27|11783.27|11780.21|11780.21|11783.27|11783.27|11779.2|11779.2|0
1632900550000|2021-09-29 07:29:10|11779.02|11779.02|11778.81|11778.81|11779.02|11779.02|11778.81|11778.81|0
1632900580000|2021-09-29 07:29:40|11779.81|11779.81|11779.47|11779.47|11779.81|11779.81|11779.47|11779.47|0
1632900600000|2021-09-29 07:30:00|11778.65|11778.65|11778.78|11778.78|11778.78|11778.78|11778.24|11778.24|0
1632900610000|2021-09-29 07:30:10|11780.01|11780.01|11780.01|11780.01|11780.01|11780.01|11780.01|11780.01|0
1632900630000|2021-09-29 07:30:30|11780.22|11780.22|11778.48|11778.48|11780.22|11780.22|11778.48|11778.48|0
1632900640000|2021-09-29 07:30:40|11777.25|11777.25|11777.48|11777.48|11777.48|11777.48|11777.08|11777.08|0
1632900660000|2021-09-29 07:31:00|11777.08|11777.08|11778.46|11778.46|11778.46|11778.46|11777.08|11777.08|0
1632900670000|2021-09-29 07:31:10|11777.23|11777.23|11778.14|11778.14|11778.23|11778.23|11777.23|11777.23|0
1632900680000|2021-09-29 07:31:20|11778.31|11778.31|11777.9|11777.9|11778.31|11778.31|11777.9|11777.9|0
1632900690000|2021-09-29 07:31:30|11778.62|11778.62|11778.91|11778.91|11778.91|11778.91|11778.62|11778.62|0
1632900700000|2021-09-29 07:31:40|11780.14|11780.14|11781.15|11781.15|11781.15|11781.15|11780.14|11780.14|0
1632900710000|2021-09-29 07:31:50|11782.37|11782.37|11783.82|11783.82|11784.22|11784.22|11782.37|11782.37|0
1632900720000|2021-09-29 07:32:00|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|0
1632900730000|2021-09-29 07:32:10|11783.91|11783.91|11783.91|11783.91|11783.91|11783.91|11783.91|11783.91|0
1632900750000|2021-09-29 07:32:30|11784.34|11784.34|11784.34|11784.34|11784.34|11784.34|11784.34|11784.34|0
1632900760000|2021-09-29 07:32:40|11784.7|11784.7|11785.92|11785.92|11785.92|11785.92|11784.7|11784.7|0
1632900780000|2021-09-29 07:33:00|11785.69|11785.69|11785.69|11785.69|11785.69|11785.69|11785.33|11785.33|0
1632900790000|2021-09-29 07:33:10|11785.33|11785.33|11783.87|11783.87|11785.33|11785.33|11783.8|11783.8|0
1632900810000|2021-09-29 07:33:30|11783.69|11783.69|11783.69|11783.69|11783.69|11783.69|11783.69|11783.69|0
1632900830000|2021-09-29 07:33:50|11784.92|11784.92|11787.9|11787.9|11787.9|11787.9|11784.92|11784.92|0
1632900840000|2021-09-29 07:34:00|11787.73|11787.73|11790.74|11790.74|11790.74|11790.74|11787.73|11787.73|0
1632900850000|2021-09-29 07:34:10|11789.51|11789.51|11789.51|11789.51|11789.51|11789.51|11788.28|11788.28|0
1632900860000|2021-09-29 07:34:20|11789.33|11789.33|11785.32|11785.32|11789.55|11789.55|11785.32|11785.32|0
1632900870000|2021-09-29 07:34:30|11784.91|11784.91|11780.89|11780.89|11784.91|11784.91|11780.89|11780.89|0
1632900890000|2021-09-29 07:34:50|11784.35|11784.35|11784.3|11784.3|11784.35|11784.35|11784.3|11784.3|0
1632900900000|2021-09-29 07:35:00|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|0
1632900910000|2021-09-29 07:35:10|11783.22|11783.22|11780.05|11780.05|11783.41|11783.41|11779.54|11779.54|0
1632900920000|2021-09-29 07:35:20|11779.64|11779.64|11779.82|11779.82|11782.83|11782.83|11779.47|11779.47|0
1632900930000|2021-09-29 07:35:30|11779.29|11779.29|11776.5|11776.5|11779.47|11779.47|11776.5|11776.5|0
1632900940000|2021-09-29 07:35:40|11776.72|11776.72|11776.2|11776.2|11776.72|11776.72|11776.2|11776.2|0
1632900950000|2021-09-29 07:35:50|11776.09|11776.09|11776.09|11776.09|11776.09|11776.09|11776.09|11776.09|0
1632900960000|2021-09-29 07:36:00|11774.46|11774.46|11772.42|11772.42|11774.88|11774.88|11772.42|11772.42|0
1632900970000|2021-09-29 07:36:10|11772.78|11772.78|11779.23|11779.23|11779.23|11779.23|11772.78|11772.78|0
1632900980000|2021-09-29 07:36:20|11778.58|11778.58|11778.86|11778.86|11779.81|11779.81|11777.8|11777.8|0
1632900990000|2021-09-29 07:36:30|11778.45|11778.45|11779.44|11779.44|11779.44|11779.44|11778.45|11778.45|0
1632901000000|2021-09-29 07:36:40|11779.61|11779.61|11781.49|11781.49|11781.49|11781.49|11779.61|11779.61|0
1632901020000|2021-09-29 07:37:00|11784.5|11784.5|11786.89|11786.89|11786.89|11786.89|11784.5|11784.5|0
1632901030000|2021-09-29 07:37:10|11787.4|11787.4|11787.23|11787.23|11787.92|11787.92|11787.23|11787.23|0
1632901050000|2021-09-29 07:37:30|11788.3|11788.3|11796|11796|11797.23|11797.23|11788.3|11788.3|0
1632901060000|2021-09-29 07:37:40|11797.06|11797.06|11795.78|11795.78|11797.59|11797.59|11795.78|11795.78|0
1632901070000|2021-09-29 07:37:50|11795.99|11795.99|11795.6|11795.6|11795.99|11795.99|11795.6|11795.6|0
1632901080000|2021-09-29 07:38:00|11795.09|11795.09|11795.84|11795.84|11795.84|11795.84|11794.04|11794.04|0
1632901090000|2021-09-29 07:38:10|11796.01|11796.01|11796.69|11796.69|11796.69|11796.69|11795.6|11795.6|0
1632901110000|2021-09-29 07:38:30|11795.46|11795.46|11796.69|11796.69|11796.69|11796.69|11795.46|11795.46|0
1632901120000|2021-09-29 07:38:40|11797.4|11797.4|11799.22|11799.22|11799.22|11799.22|11797.4|11797.4|0
1632901140000|2021-09-29 07:39:00|11799.74|11799.74|11803.27|11803.27|11803.27|11803.27|11799.74|11799.74|0
1632901150000|2021-09-29 07:39:10|11804.33|11804.33|11805.2|11805.2|11805.2|11805.2|11804.33|11804.33|0
1632901160000|2021-09-29 07:39:20|11805.6|11805.6|11806.23|11806.23|11806.23|11806.23|11805.6|11805.6|0
1632901170000|2021-09-29 07:39:30|11807.46|11807.46|11807.44|11807.44|11807.86|11807.86|11807.44|11807.44|0
1632901180000|2021-09-29 07:39:40|11807.03|11807.03|11807|11807|11807.03|11807.03|11807|11807|0
1632901190000|2021-09-29 07:39:50|11806.89|11806.89|11803.63|11803.63|11806.89|11806.89|11803.63|11803.63|0
1632901200000|2021-09-29 07:40:00|11803.5|11803.5|11803.98|11803.98|11803.98|11803.98|11803.5|11803.5|0
1632901210000|2021-09-29 07:40:10|11803.81|11803.81|11802.84|11802.84|11803.81|11803.81|11802.84|11802.84|0
1632901220000|2021-09-29 07:40:20|11802.67|11802.67|11802.67|11802.67|11802.67|11802.67|11802.67|11802.67|0
1632901230000|2021-09-29 07:40:30|11802.45|11802.45|11803.66|11803.66|11803.66|11803.66|11802.45|11802.45|0
1632901240000|2021-09-29 07:40:40|11803.05|11803.05|11809.82|11809.82|11809.82|11809.82|11803.05|11803.05|0
1632901250000|2021-09-29 07:40:50|11810.09|11810.09|11810.09|11810.09|11810.09|11810.09|11810.09|11810.09|0
1632901260000|2021-09-29 07:41:00|11809.73|11809.73|11810.09|11810.09|11810.09|11810.09|11809.73|11809.73|0
1632901270000|2021-09-29 07:41:10|11810.6|11810.6|11810.6|11810.6|11810.6|11810.6|11810.6|11810.6|0
1632901280000|2021-09-29 07:41:20|11810.78|11810.78|11810.78|11810.78|11810.78|11810.78|11810.78|11810.78|0
1632901290000|2021-09-29 07:41:30|11810.81|11810.81|11810.81|11810.81|11810.81|11810.81|11810.81|11810.81|0
1632901310000|2021-09-29 07:41:50|11810.96|11810.96|11809.17|11809.17|11811|11811|11809.17|11809.17|0
1632901320000|2021-09-29 07:42:00|11807.41|11807.41|11809.46|11809.46|11809.46|11809.46|11807|11807|0
1632901330000|2021-09-29 07:42:10|11809.29|11809.29|11808.77|11808.77|11809.29|11809.29|11808.77|11808.77|0
1632901340000|2021-09-29 07:42:20|11808.5|11808.5|11808.5|11808.5|11808.5|11808.5|11808.5|11808.5|0
1632901350000|2021-09-29 07:42:30|11805.49|11805.49|11805.49|11805.49|11805.49|11805.49|11805.49|11805.49|0
1632901360000|2021-09-29 07:42:40|11805.9|11805.9|11805.39|11805.39|11805.9|11805.9|11805.22|11805.22|0
1632901370000|2021-09-29 07:42:50|11804.98|11804.98|11804.07|11804.07|11804.98|11804.98|11803.77|11803.77|0
1632901380000|2021-09-29 07:43:00|11802.84|11802.84|11802.19|11802.19|11802.84|11802.84|11802.19|11802.19|0
1632901390000|2021-09-29 07:43:10|11800.18|11800.18|11797.98|11797.98|11800.18|11800.18|11797.72|11797.72|0
1632901400000|2021-09-29 07:43:20|11796.75|11796.75|11795.2|11795.2|11796.75|11796.75|11795.09|11795.09|0
1632901410000|2021-09-29 07:43:30|11795.12|11795.12|11795.12|11795.12|11795.12|11795.12|11795.12|11795.12|0
1632901420000|2021-09-29 07:43:40|11795.42|11795.42|11795.25|11795.25|11795.42|11795.42|11795.25|11795.25|0
1632901430000|2021-09-29 07:43:50|11794.48|11794.48|11793.76|11793.76|11794.48|11794.48|11793.76|11793.76|0
1632901440000|2021-09-29 07:44:00|11793.54|11793.54|11789.93|11789.93|11793.54|11793.54|11789.93|11789.93|0
1632901450000|2021-09-29 07:44:10|11789.41|11789.41|11789.92|11789.92|11789.92|11789.92|11789.41|11789.41|0
1632901460000|2021-09-29 07:44:20|11790.14|11790.14|11789.8|11789.8|11790.14|11790.14|11789.8|11789.8|0
1632901470000|2021-09-29 07:44:30|11791.03|11791.03|11791.03|11791.03|11791.03|11791.03|11791.03|11791.03|0
1632901500000|2021-09-29 07:45:00|11790.96|11790.96|11794.68|11794.68|11794.68|11794.68|11790.63|11790.63|0
1632901520000|2021-09-29 07:45:20|11797.14|11797.14|11799.05|11799.05|11799.05|11799.05|11797.14|11797.14|0
1632901530000|2021-09-29 07:45:30|11799.16|11799.16|11798.63|11798.63|11799.16|11799.16|11798.63|11798.63|0
1632901540000|2021-09-29 07:45:40|11798.45|11798.45|11798.45|11798.45|11798.45|11798.45|11798.45|11798.45|0
1632901550000|2021-09-29 07:45:50|11799.46|11799.46|11798.42|11798.42|11799.46|11799.46|11798.42|11798.42|0
1632901560000|2021-09-29 07:46:00|11798.72|11798.72|11797.71|11797.71|11798.72|11798.72|11797.71|11797.71|0
1632901580000|2021-09-29 07:46:20|11797.5|11797.5|11802.42|11802.42|11802.42|11802.42|11797.5|11797.5|0
1632901600000|2021-09-29 07:46:40|11802.53|11802.53|11802.53|11802.53|11802.53|11802.53|11802.53|11802.53|0
1632901620000|2021-09-29 07:47:00|11802.27|11802.27|11801.31|11801.31|11802.27|11802.27|11801|11801|0
1632901640000|2021-09-29 07:47:20|11802.35|11802.35|11802.35|11802.35|11802.35|11802.35|11802.35|11802.35|0
1632901650000|2021-09-29 07:47:30|11801.99|11801.99|11804.02|11804.02|11804.02|11804.02|11801.56|11801.56|0
1632901660000|2021-09-29 07:47:40|11804.1|11804.1|11807.48|11807.48|11807.48|11807.48|11804.1|11804.1|0
1632901670000|2021-09-29 07:47:50|11807.44|11807.44|11807.44|11807.44|11807.44|11807.44|11807.44|11807.44|0
1632901680000|2021-09-29 07:48:00|11809.45|11809.45|11810.32|11810.32|11810.32|11810.32|11809.45|11809.45|0
1632901690000|2021-09-29 07:48:10|11807.86|11807.86|11806.63|11806.63|11807.86|11807.86|11806.63|11806.63|0
1632901710000|2021-09-29 07:48:30|11807.43|11807.43|11807.84|11807.84|11808.65|11808.65|11807.43|11807.43|0
1632901720000|2021-09-29 07:48:40|11808.05|11808.05|11808.05|11808.05|11808.05|11808.05|11808.05|11808.05|0
1632901730000|2021-09-29 07:48:50|11807.64|11807.64|11808.65|11808.65|11808.65|11808.65|11807.23|11807.23|0
1632901740000|2021-09-29 07:49:00|11807.37|11807.37|11807.37|11807.37|11807.37|11807.37|11807.37|11807.37|0
1632901750000|2021-09-29 07:49:10|11807.45|11807.45|11807.45|11807.45|11807.45|11807.45|11807.45|11807.45|0
1632901760000|2021-09-29 07:49:20|11803.28|11803.28|11802.13|11802.13|11803.28|11803.28|11802.13|11802.13|0
1632901770000|2021-09-29 07:49:30|11801.72|11801.72|11802.95|11802.95|11802.95|11802.95|11801.72|11801.72|0
1632901780000|2021-09-29 07:49:40|11801.72|11801.72|11801.72|11801.72|11801.72|11801.72|11801.72|11801.72|0
1632901790000|2021-09-29 07:49:50|11801.54|11801.54|11801.54|11801.54|11801.54|11801.54|11801.54|11801.54|0
1632901800000|2021-09-29 07:50:00|11801.76|11801.76|11801.76|11801.76|11801.76|11801.76|11801.76|11801.76|0
1632901810000|2021-09-29 07:50:10|11802.99|11802.99|11802.72|11802.72|11802.99|11802.99|11802.72|11802.72|0
1632901820000|2021-09-29 07:50:20|11802.55|11802.55|11807.33|11807.33|11807.33|11807.33|11802.55|11802.55|0
1632901830000|2021-09-29 07:50:30|11808.56|11808.56|11808.97|11808.97|11808.97|11808.97|11808.56|11808.56|0
1632901850000|2021-09-29 07:50:50|11808.54|11808.54|11806.45|11806.45|11808.54|11808.54|11806.45|11806.45|0
1632901860000|2021-09-29 07:51:00|11805.64|11805.64|11804.63|11804.63|11805.64|11805.64|11804.63|11804.63|0
1632901870000|2021-09-29 07:51:10|11804.8|11804.8|11804.8|11804.8|11804.8|11804.8|11804.8|11804.8|0
1632901900000|2021-09-29 07:51:40|11804.77|11804.77|11803.7|11803.7|11804.77|11804.77|11803.7|11803.7|0
1632901920000|2021-09-29 07:52:00|11802.47|11802.47|11802.4|11802.4|11802.47|11802.47|11801.17|11801.17|0
1632901940000|2021-09-29 07:52:20|11802.18|11802.18|11802.03|11802.03|11802.18|11802.18|11801.84|11801.84|0
1632901950000|2021-09-29 07:52:30|11802.27|11802.27|11802.57|11802.57|11802.57|11802.57|11801.35|11801.35|0
1632901960000|2021-09-29 07:52:40|11802.16|11802.16|11799.4|11799.4|11802.16|11802.16|11799.4|11799.4|0
1632901980000|2021-09-29 07:53:00|11800.43|11800.43|11800.43|11800.43|11800.43|11800.43|11800.43|11800.43|0
1632901990000|2021-09-29 07:53:10|11804.12|11804.12|11804.12|11804.12|11804.12|11804.12|11804.12|11804.12|0
1632902000000|2021-09-29 07:53:20|11804.94|11804.94|11804.94|11804.94|11804.94|11804.94|11804.94|11804.94|0
1632902010000|2021-09-29 07:53:30|11805.11|11805.11|11805.26|11805.26|11805.43|11805.43|11805.11|11805.11|0
1632902020000|2021-09-29 07:53:40|11805.48|11805.48|11805.48|11805.48|11805.48|11805.48|11805.48|11805.48|0
1632902040000|2021-09-29 07:54:00|11805.3|11805.3|11805.68|11805.68|11805.68|11805.68|11805.03|11805.03|0
1632902050000|2021-09-29 07:54:10|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|0
1632902060000|2021-09-29 07:54:20|11804.28|11804.28|11801.41|11801.41|11804.28|11804.28|11801.41|11801.41|0
1632902090000|2021-09-29 07:54:50|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|0
1632902110000|2021-09-29 07:55:10|11800.76|11800.76|11800.47|11800.47|11800.76|11800.76|11800.47|11800.47|0
1632902120000|2021-09-29 07:55:20|11801.7|11801.7|11802.12|11802.12|11802.92|11802.92|11801.7|11801.7|0
1632902130000|2021-09-29 07:55:30|11801.69|11801.69|11801.91|11801.91|11801.91|11801.91|11801.69|11801.69|0
1632902150000|2021-09-29 07:55:50|11801.09|11801.09|11799.74|11799.74|11801.09|11801.09|11799.57|11799.57|0
1632902160000|2021-09-29 07:56:00|11798.51|11798.51|11796.39|11796.39|11798.51|11798.51|11796.39|11796.39|0
1632902170000|2021-09-29 07:56:10|11796.83|11796.83|11795.42|11795.42|11796.83|11796.83|11795.42|11795.42|0
1632902190000|2021-09-29 07:56:30|11795.64|11795.64|11797.86|11797.86|11797.86|11797.86|11795.23|11795.23|0
1632902200000|2021-09-29 07:56:40|11797.53|11797.53|11796.31|11796.31|11797.89|11797.89|11796.31|11796.31|0
1632902210000|2021-09-29 07:56:50|11796.09|11796.09|11796.09|11796.09|11796.09|11796.09|11796.09|11796.09|0
1632902220000|2021-09-29 07:57:00|11795.91|11795.91|11796.09|11796.09|11796.39|11796.39|11795.91|11795.91|0
1632902230000|2021-09-29 07:57:10|11795.98|11795.98|11797.69|11797.69|11797.69|11797.69|11795.29|11795.29|0
1632902240000|2021-09-29 07:57:20|11797.47|11797.47|11797.47|11797.47|11797.47|11797.47|11797.47|11797.47|0
1632902260000|2021-09-29 07:57:40|11797.64|11797.64|11797.64|11797.64|11797.64|11797.64|11797.64|11797.64|0
1632902270000|2021-09-29 07:57:50|11797.83|11797.83|11797.97|11797.97|11798|11798|11797.83|11797.83|0
1632902290000|2021-09-29 07:58:10|11797.76|11797.76|11797.72|11797.72|11797.76|11797.76|11797.54|11797.54|0
1632902300000|2021-09-29 07:58:20|11797.54|11797.54|11797.54|11797.54|11797.54|11797.54|11797.54|11797.54|0
1632902310000|2021-09-29 07:58:30|11797.76|11797.76|11795.39|11795.39|11797.76|11797.76|11795.39|11795.39|0
1632902320000|2021-09-29 07:58:40|11794.16|11794.16|11792.76|11792.76|11794.16|11794.16|11792.76|11792.76|0
1632902330000|2021-09-29 07:58:50|11792.55|11792.55|11793.2|11793.2|11793.2|11793.2|11792.55|11792.55|0
1632902340000|2021-09-29 07:59:00|11792.98|11792.98|11792.98|11792.98|11792.98|11792.98|11792.98|11792.98|0
1632902350000|2021-09-29 07:59:10|11792.57|11792.57|11791.99|11791.99|11792.57|11792.57|11791.34|11791.34|0
1632902360000|2021-09-29 07:59:20|11792.1|11792.1|11792.1|11792.1|11792.1|11792.1|11792.1|11792.1|0
1632902370000|2021-09-29 07:59:30|11792.37|11792.37|11792.37|11792.37|11792.37|11792.37|11792.37|11792.37|0
1632902380000|2021-09-29 07:59:40|11792.8|11792.8|11792.8|11792.8|11792.8|11792.8|11792.8|11792.8|0
1632902400000|2021-09-29 08:00:00|11793.21|11793.21|11793.21|11793.21|11793.43|11793.43|11793.21|11793.21|0
1632902410000|2021-09-29 08:00:10|11793.07|11793.07|11793.01|11793.01|11793.14|11793.14|11792.8|11792.8|0
1632902420000|2021-09-29 08:00:20|11793.18|11793.18|11793.72|11793.72|11793.72|11793.72|11793.18|11793.18|0
1632902430000|2021-09-29 08:00:30|11793.91|11793.91|11793.95|11793.95|11793.95|11793.95|11793.91|11793.91|0
1632902440000|2021-09-29 08:00:40|11794.12|11794.12|11794.5|11794.5|11794.93|11794.93|11794.12|11794.12|0
1632902450000|2021-09-29 08:00:50|11794.46|11794.46|11794.46|11794.46|11794.46|11794.46|11794.46|11794.46|0
1632902460000|2021-09-29 08:01:00|11794.12|11794.12|11794.39|11794.39|11794.89|11794.89|11793.95|11793.95|0
1632902470000|2021-09-29 08:01:10|11794.2|11794.2|11794.2|11794.2|11794.2|11794.2|11794.2|11794.2|0
1632902480000|2021-09-29 08:01:20|11794.42|11794.42|11794.68|11794.68|11794.85|11794.85|11794.42|11794.42|0
1632902490000|2021-09-29 08:01:30|11794.9|11794.9|11794.9|11794.9|11794.9|11794.9|11794.9|11794.9|0
1632902500000|2021-09-29 08:01:40|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|0
1632902510000|2021-09-29 08:01:50|11793.65|11793.65|11793.65|11793.65|11793.65|11793.65|11793.65|11793.65|0
1632902520000|2021-09-29 08:02:00|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|0
1632902530000|2021-09-29 08:02:10|11793.79|11793.79|11801.31|11801.31|11801.31|11801.31|11793.79|11793.79|0
1632902540000|2021-09-29 08:02:20|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|0
1632902550000|2021-09-29 08:02:30|11799.86|11799.86|11798.9|11798.9|11799.86|11799.86|11798.9|11798.9|0
1632902570000|2021-09-29 08:02:50|11797.89|11797.89|11797.77|11797.77|11798.3|11798.3|11797.77|11797.77|0
1632902590000|2021-09-29 08:03:10|11798.77|11798.77|11798.99|11798.99|11798.99|11798.99|11798.77|11798.77|0
1632902610000|2021-09-29 08:03:30|11798.58|11798.58|11799.4|11799.4|11799.4|11799.4|11798.58|11798.58|0
1632902620000|2021-09-29 08:03:40|11798.99|11798.99|11798.99|11798.99|11798.99|11798.99|11798.99|11798.99|0
1632902630000|2021-09-29 08:03:50|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|0
1632902640000|2021-09-29 08:04:00|11797.7|11797.7|11797.29|11797.29|11797.7|11797.7|11797.29|11797.29|0
1632902650000|2021-09-29 08:04:10|11796.06|11796.06|11797.03|11797.03|11797.03|11797.03|11795.8|11795.8|0
1632902700000|2021-09-29 08:05:00|11796.24|11796.24|11795.76|11795.76|11796.24|11796.24|11795.76|11795.76|0
1632902710000|2021-09-29 08:05:10|11795.33|11795.33|11795.22|11795.22|11795.33|11795.33|11795.22|11795.22|0
1632902720000|2021-09-29 08:05:20|11794.87|11794.87|11793.76|11793.76|11794.87|11794.87|11793.76|11793.76|0
1632902730000|2021-09-29 08:05:30|11793.23|11793.23|11793.16|11793.16|11793.23|11793.23|11793.05|11793.05|0
1632902760000|2021-09-29 08:06:00|11792.98|11792.98|11793.67|11793.67|11793.85|11793.85|11792.81|11792.81|0
1632902770000|2021-09-29 08:06:10|11793.19|11793.19|11793.13|11793.13|11794.14|11794.14|11793.13|11793.13|0
1632902780000|2021-09-29 08:06:20|11793.95|11793.95|11793.77|11793.77|11793.95|11793.95|11793.77|11793.77|0
1632902790000|2021-09-29 08:06:30|11793.96|11793.96|11793.36|11793.36|11794.01|11794.01|11793.14|11793.14|0
1632902800000|2021-09-29 08:06:40|11793.76|11793.76|11793.76|11793.76|11793.76|11793.76|11793.76|11793.76|0
1632902810000|2021-09-29 08:06:50|11794.3|11794.3|11794.3|11794.3|11795.53|11795.53|11794.3|11794.3|0
1632902820000|2021-09-29 08:07:00|11794.7|11794.7|11793.89|11793.89|11794.7|11794.7|11793.89|11793.89|0
1632902830000|2021-09-29 08:07:10|11792.66|11792.66|11795.3|11795.3|11795.3|11795.3|11792.66|11792.66|0
1632902840000|2021-09-29 08:07:20|11795.51|11795.51|11795.51|11795.51|11796.74|11796.74|11795.51|11795.51|0
1632902880000|2021-09-29 08:08:00|11795.78|11795.78|11795.39|11795.39|11795.78|11795.78|11795.39|11795.39|0
1632902890000|2021-09-29 08:08:10|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|0
1632902900000|2021-09-29 08:08:20|11796.38|11796.38|11796.38|11796.38|11796.38|11796.38|11796.38|11796.38|0
1632902910000|2021-09-29 08:08:30|11796.79|11796.79|11796.27|11796.27|11796.79|11796.79|11796.27|11796.27|0
1632902920000|2021-09-29 08:08:40|11796.1|11796.1|11796.1|11796.1|11796.1|11796.1|11796.1|11796.1|0
1632902940000|2021-09-29 08:09:00|11796.28|11796.28|11795.8|11795.8|11796.62|11796.62|11795.8|11795.8|0
1632902950000|2021-09-29 08:09:10|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|0
1632902960000|2021-09-29 08:09:20|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|0
1632902970000|2021-09-29 08:09:30|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|0
1632902980000|2021-09-29 08:09:40|11796.41|11796.41|11795.47|11795.47|11796.41|11796.41|11795.47|11795.47|0
1632903000000|2021-09-29 08:10:00|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|0
1632903010000|2021-09-29 08:10:10|11794.09|11794.09|11794.5|11794.5|11794.5|11794.5|11794.09|11794.09|0
1632903020000|2021-09-29 08:10:20|11794.9|11794.9|11795.31|11795.31|11795.31|11795.31|11794.9|11794.9|0
1632903050000|2021-09-29 08:10:50|11795.47|11795.47|11795.35|11795.35|11795.57|11795.57|11795.35|11795.35|0
1632903060000|2021-09-29 08:11:00|11794.53|11794.53|11794.53|11794.53|11794.53|11794.53|11794.53|11794.53|0
1632903070000|2021-09-29 08:11:10|11794.32|11794.32|11794.32|11794.32|11794.32|11794.32|11794.32|11794.32|0
1632903080000|2021-09-29 08:11:20|11792.37|11792.37|11791.54|11791.54|11792.37|11792.37|11791.54|11791.54|0
1632903120000|2021-09-29 08:12:00|11791.33|11791.33|11791.33|11791.33|11791.33|11791.33|11791.33|11791.33|0
1632903130000|2021-09-29 08:12:10|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|0
1632903140000|2021-09-29 08:12:20|11791.44|11791.44|11791.44|11791.44|11791.44|11791.44|11791.44|11791.44|0
1632903150000|2021-09-29 08:12:30|11791.27|11791.27|11790.1|11790.1|11791.27|11791.27|11790.1|11790.1|0
1632903160000|2021-09-29 08:12:40|11789.93|11789.93|11788.93|11788.93|11789.93|11789.93|11788.93|11788.93|0
1632903170000|2021-09-29 08:12:50|11789.46|11789.46|11788.84|11788.84|11789.64|11789.64|11788.84|11788.84|0
1632903180000|2021-09-29 08:13:00|11787.44|11787.44|11787.44|11787.44|11787.44|11787.44|11787.44|11787.44|0
1632903200000|2021-09-29 08:13:20|11787|11787|11787.35|11787.35|11787.35|11787.35|11787|11787|0
1632903210000|2021-09-29 08:13:30|11787.46|11787.46|11787.68|11787.68|11787.68|11787.68|11787.46|11787.46|0
1632903220000|2021-09-29 08:13:40|11787.51|11787.51|11787.51|11787.51|11787.51|11787.51|11787.51|11787.51|0
1632903230000|2021-09-29 08:13:50|11786.69|11786.69|11782.9|11782.9|11786.69|11786.69|11782.9|11782.9|0
1632903240000|2021-09-29 08:14:00|11782.72|11782.72|11779.55|11779.55|11782.72|11782.72|11779.55|11779.55|0
1632903250000|2021-09-29 08:14:10|11779.31|11779.31|11778.9|11778.9|11779.31|11779.31|11778.9|11778.9|0
1632903260000|2021-09-29 08:14:20|11773.88|11773.88|11769.72|11769.72|11773.88|11773.88|11769.72|11769.72|0
1632903270000|2021-09-29 08:14:30|11768.72|11768.72|11768.72|11768.72|11769.72|11769.72|11768.72|11768.72|0
1632903280000|2021-09-29 08:14:40|11769.13|11769.13|11767.9|11767.9|11769.13|11769.13|11767.9|11767.9|0
1632903290000|2021-09-29 08:14:50|11766.89|11766.89|11766.89|11766.89|11766.89|11766.89|11766.89|11766.89|0
1632903300000|2021-09-29 08:15:00|11766.68|11766.68|11766.5|11766.5|11766.68|11766.68|11766.5|11766.5|0
1632903310000|2021-09-29 08:15:10|11766.91|11766.91|11766.91|11766.91|11766.91|11766.91|11766.91|11766.91|0
1632903320000|2021-09-29 08:15:20|11766.39|11766.39|11766.22|11766.22|11766.39|11766.39|11766.22|11766.22|0
1632903330000|2021-09-29 08:15:30|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|0
1632903340000|2021-09-29 08:15:40|11768.64|11768.64|11769.56|11769.56|11769.56|11769.56|11768.64|11768.64|0
1632903350000|2021-09-29 08:15:50|11770.38|11770.38|11770.38|11770.38|11770.38|11770.38|11770.38|11770.38|0
1632903360000|2021-09-29 08:16:00|11772.38|11772.38|11773.21|11773.21|11773.21|11773.21|11772.38|11772.38|0
1632903370000|2021-09-29 08:16:10|11775.66|11775.66|11774.44|11774.44|11775.66|11775.66|11774.44|11774.44|0
1632903390000|2021-09-29 08:16:30|11774.26|11774.26|11774.04|11774.04|11774.26|11774.26|11774.04|11774.04|0
1632903400000|2021-09-29 08:16:40|11773.83|11773.83|11774.64|11774.64|11774.64|11774.64|11773.83|11773.83|0
1632903410000|2021-09-29 08:16:50|11773.41|11773.41|11773.41|11773.41|11773.82|11773.82|11773.41|11773.41|0
1632903420000|2021-09-29 08:17:00|11773.82|11773.82|11771.59|11771.59|11773.82|11773.82|11771.59|11771.59|0
1632903440000|2021-09-29 08:17:20|11770.36|11770.36|11762.19|11762.19|11770.36|11770.36|11762.19|11762.19|0
1632903450000|2021-09-29 08:17:30|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|0
1632903460000|2021-09-29 08:17:40|11762.33|11762.33|11762.33|11762.33|11762.33|11762.33|11762.33|11762.33|0
1632903470000|2021-09-29 08:17:50|11763.56|11763.56|11757.91|11757.91|11763.56|11763.56|11757.91|11757.91|0
1632903480000|2021-09-29 08:18:00|11758.17|11758.17|11758.73|11758.73|11759.74|11759.74|11757.73|11757.73|0
1632903490000|2021-09-29 08:18:10|11757.73|11757.73|11757.03|11757.03|11758.26|11758.26|11757.03|11757.03|0
1632903500000|2021-09-29 08:18:20|11756.31|11756.31|11757.05|11757.05|11757.05|11757.05|11755.28|11755.28|0
1632903510000|2021-09-29 08:18:30|11757.88|11757.88|11758.63|11758.63|11758.63|11758.63|11757.88|11757.88|0
1632903520000|2021-09-29 08:18:40|11757.4|11757.4|11758.24|11758.24|11758.24|11758.24|11757.23|11757.23|0
1632903530000|2021-09-29 08:18:50|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|0
1632903540000|2021-09-29 08:19:00|11757.61|11757.61|11757.61|11757.61|11757.61|11757.61|11757.61|11757.61|0
1632903560000|2021-09-29 08:19:20|11756.38|11756.38|11756.38|11756.38|11756.38|11756.38|11756.38|11756.38|0
1632903570000|2021-09-29 08:19:30|11756.86|11756.86|11756.86|11756.86|11756.86|11756.86|11756.86|11756.86|0
1632903580000|2021-09-29 08:19:40|11756.69|11756.69|11756.69|11756.69|11756.69|11756.69|11756.69|11756.69|0
1632903590000|2021-09-29 08:19:50|11755.88|11755.88|11755.88|11755.88|11755.88|11755.88|11755.88|11755.88|0
1632903600000|2021-09-29 08:20:00|11755.06|11755.06|11752.57|11752.57|11755.06|11755.06|11752.4|11752.4|0
1632903610000|2021-09-29 08:20:10|11752.64|11752.64|11753.41|11753.41|11753.41|11753.41|11752.64|11752.64|0
1632903620000|2021-09-29 08:20:20|11753.62|11753.62|11752.24|11752.24|11753.62|11753.62|11752.24|11752.24|0
1632903630000|2021-09-29 08:20:30|11752.46|11752.46|11753.51|11753.51|11753.69|11753.69|11752.46|11752.46|0
1632903640000|2021-09-29 08:20:40|11753.34|11753.34|11753.4|11753.4|11753.79|11753.79|11753.34|11753.34|0
1632903650000|2021-09-29 08:20:50|11753.61|11753.61|11755.5|11755.5|11755.5|11755.5|11753.5|11753.5|0
1632903660000|2021-09-29 08:21:00|11755.67|11755.67|11755.94|11755.94|11756.35|11756.35|11755.67|11755.67|0
1632903670000|2021-09-29 08:21:10|11755.53|11755.53|11756.62|11756.62|11756.62|11756.62|11755.53|11755.53|0
1632903700000|2021-09-29 08:21:40|11757.63|11757.63|11757.63|11757.63|11757.63|11757.63|11757.63|11757.63|0
1632903710000|2021-09-29 08:21:50|11757.98|11757.98|11758.16|11758.16|11758.16|11758.16|11757.98|11757.98|0
1632903720000|2021-09-29 08:22:00|11756.93|11756.93|11755.7|11755.7|11756.93|11756.93|11755.7|11755.7|0
1632903730000|2021-09-29 08:22:10|11755.59|11755.59|11755.77|11755.77|11755.77|11755.77|11755.59|11755.59|0
1632903740000|2021-09-29 08:22:20|11754.95|11754.95|11753.9|11753.9|11754.95|11754.95|11753.9|11753.9|0
1632903760000|2021-09-29 08:22:40|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|0
1632903780000|2021-09-29 08:23:00|11751.89|11751.89|11751.89|11751.89|11751.89|11751.89|11751.89|11751.89|0
1632903790000|2021-09-29 08:23:10|11750.66|11750.66|11750.66|11750.66|11751.1|11751.1|11750.66|11750.66|0
1632903800000|2021-09-29 08:23:20|11749.78|11749.78|11748.14|11748.14|11749.78|11749.78|11748.14|11748.14|0
1632903810000|2021-09-29 08:23:30|11748.07|11748.07|11748.24|11748.24|11748.24|11748.24|11748.03|11748.03|0
1632903820000|2021-09-29 08:23:40|11748|11748|11744.83|11744.83|11748|11748|11744.83|11744.83|0
1632903840000|2021-09-29 08:24:00|11745.19|11745.19|11745.13|11745.13|11745.22|11745.22|11744.96|11744.96|0
1632903850000|2021-09-29 08:24:10|11745.46|11745.46|11744.05|11744.05|11745.5|11745.5|11744.05|11744.05|0
1632903860000|2021-09-29 08:24:20|11744.41|11744.41|11742.83|11742.83|11744.41|11744.41|11742.83|11742.83|0
1632903870000|2021-09-29 08:24:30|11742.78|11742.78|11743.75|11743.75|11743.96|11743.96|11742.78|11742.78|0
1632903880000|2021-09-29 08:24:40|11743.9|11743.9|11744.46|11744.46|11744.46|11744.46|11743.9|11743.9|0
1632903890000|2021-09-29 08:24:50|11744.66|11744.66|11744.66|11744.66|11744.66|11744.66|11744.66|11744.66|0
1632903900000|2021-09-29 08:25:00|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|0
1632903910000|2021-09-29 08:25:10|11745.54|11745.54|11744.13|11744.13|11745.54|11745.54|11744.13|11744.13|0
1632903920000|2021-09-29 08:25:20|11743.61|11743.61|11743.79|11743.79|11743.79|11743.79|11743.44|11743.44|0
1632903950000|2021-09-29 08:25:50|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|0
1632903960000|2021-09-29 08:26:00|11740.66|11740.66|11740.66|11740.66|11740.66|11740.66|11740.66|11740.66|0
1632903980000|2021-09-29 08:26:20|11740.31|11740.31|11739.83|11739.83|11740.31|11740.31|11739.83|11739.83|0
1632903990000|2021-09-29 08:26:30|11739.57|11739.57|11738.8|11738.8|11739.57|11739.57|11738.8|11738.8|0
1632904000000|2021-09-29 08:26:40|11739.62|11739.62|11739.62|11739.62|11739.62|11739.62|11739.62|11739.62|0
1632904010000|2021-09-29 08:26:50|11740.28|11740.28|11740.04|11740.04|11740.28|11740.28|11740.04|11740.04|0
1632904020000|2021-09-29 08:27:00|11740.21|11740.21|11740.21|11740.21|11740.21|11740.21|11740.21|11740.21|0
1632904040000|2021-09-29 08:27:20|11741.03|11741.03|11741.03|11741.03|11741.03|11741.03|11741.03|11741.03|0
1632904050000|2021-09-29 08:27:30|11741.44|11741.44|11741.44|11741.44|11741.44|11741.44|11741.44|11741.44|0
1632904080000|2021-09-29 08:28:00|11742.64|11742.64|11740|11740|11742.64|11742.64|11740|11740|0
1632904090000|2021-09-29 08:28:10|11738.77|11738.77|11736.54|11736.54|11738.77|11738.77|11736.54|11736.54|0
1632904110000|2021-09-29 08:28:30|11736.02|11736.02|11736.02|11736.02|11736.02|11736.02|11736.02|11736.02|0
1632904120000|2021-09-29 08:28:40|11735.75|11735.75|11736.4|11736.4|11736.76|11736.76|11735.75|11735.75|0
1632904130000|2021-09-29 08:28:50|11735.83|11735.83|11731.09|11731.09|11735.83|11735.83|11731.09|11731.09|0
1632904140000|2021-09-29 08:29:00|11730.91|11730.91|11730.56|11730.56|11730.91|11730.91|11730.56|11730.56|0
1632904160000|2021-09-29 08:29:20|11729.55|11729.55|11730.37|11730.37|11730.37|11730.37|11729.55|11729.55|0
1632904170000|2021-09-29 08:29:30|11730.54|11730.54|11730.54|11730.54|11730.54|11730.54|11730.54|11730.54|0
1632904180000|2021-09-29 08:29:40|11730.13|11730.13|11730.37|11730.37|11730.37|11730.37|11730.13|11730.13|0
1632904190000|2021-09-29 08:29:50|11730.88|11730.88|11730.4|11730.4|11730.88|11730.88|11730.4|11730.4|0
1632904210000|2021-09-29 08:30:10|11729.99|11729.99|11729.99|11729.99|11729.99|11729.99|11729.99|11729.99|0
1632904230000|2021-09-29 08:30:30|11729.82|11729.82|11729.99|11729.99|11729.99|11729.99|11729.82|11729.82|0
1632904260000|2021-09-29 08:31:00|11730.21|11730.21|11730.21|11730.21|11730.21|11730.21|11730.21|11730.21|0
1632904270000|2021-09-29 08:31:10|11730.03|11730.03|11730.03|11730.03|11730.03|11730.03|11730.03|11730.03|0
1632904280000|2021-09-29 08:31:20|11729.92|11729.92|11729.88|11729.88|11729.92|11729.92|11729.88|11729.88|0
1632904290000|2021-09-29 08:31:30|11728.66|11728.66|11728.66|11728.66|11728.9|11728.9|11728.66|11728.66|0
1632904300000|2021-09-29 08:31:40|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|11728.83|0
1632904310000|2021-09-29 08:31:50|11728.66|11728.66|11728.7|11728.7|11728.87|11728.87|11728.66|11728.66|0
1632904320000|2021-09-29 08:32:00|11730.06|11730.06|11727.53|11727.53|11730.06|11730.06|11727.53|11727.53|0
1632904330000|2021-09-29 08:32:10|11726.52|11726.52|11726.9|11726.9|11726.9|11726.9|11725.72|11725.72|0
1632904350000|2021-09-29 08:32:30|11727.08|11727.08|11726.72|11726.72|11727.08|11727.08|11726.72|11726.72|0
1632904370000|2021-09-29 08:32:50|11726.62|11726.62|11727.2|11727.2|11727.2|11727.2|11726.62|11726.62|0
1632904380000|2021-09-29 08:33:00|11728.43|11728.43|11729.92|11729.92|11729.92|11729.92|11728.43|11728.43|0
1632904400000|2021-09-29 08:33:20|11731.15|11731.15|11731.15|11731.15|11731.15|11731.15|11731.15|11731.15|0
1632904420000|2021-09-29 08:33:40|11729.14|11729.14|11728.79|11728.79|11729.14|11729.14|11728.79|11728.79|0
1632904430000|2021-09-29 08:33:50|11728.58|11728.58|11728.27|11728.27|11728.58|11728.58|11728.06|11728.06|0
1632904440000|2021-09-29 08:34:00|11728.2|11728.2|11728.2|11728.2|11728.2|11728.2|11728.2|11728.2|0
1632904450000|2021-09-29 08:34:10|11728.05|11728.05|11727.44|11727.44|11728.05|11728.05|11726.58|11726.58|0
1632904460000|2021-09-29 08:34:20|11726.92|11726.92|11728.28|11728.28|11728.28|11728.28|11726.92|11726.92|0
1632904470000|2021-09-29 08:34:30|11728.46|11728.46|11728.36|11728.36|11728.68|11728.68|11728.36|11728.36|0
1632904480000|2021-09-29 08:34:40|11727.95|11727.95|11727.95|11727.95|11727.95|11727.95|11727.95|11727.95|0
1632904490000|2021-09-29 08:34:50|11727.77|11727.77|11727.77|11727.77|11727.77|11727.77|11727.77|11727.77|0
1632904500000|2021-09-29 08:35:00|11727.6|11727.6|11726.94|11726.94|11727.6|11727.6|11726.94|11726.94|0
1632904510000|2021-09-29 08:35:10|11726.53|11726.53|11725.58|11725.58|11726.53|11726.53|11725.58|11725.58|0
1632904520000|2021-09-29 08:35:20|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|0
1632904540000|2021-09-29 08:35:40|11725.58|11725.58|11725.8|11725.8|11725.8|11725.8|11725.58|11725.58|0
1632904550000|2021-09-29 08:35:50|11725.58|11725.58|11726.47|11726.47|11726.47|11726.47|11725.58|11725.58|0
1632904560000|2021-09-29 08:36:00|11726.65|11726.65|11726.87|11726.87|11727.46|11727.46|11726.46|11726.46|0
1632904600000|2021-09-29 08:36:40|11725.86|11725.86|11725.86|11725.86|11725.86|11725.86|11725.86|11725.86|0
1632904610000|2021-09-29 08:36:50|11725.69|11725.69|11725.69|11725.69|11725.69|11725.69|11725.69|11725.69|0
1632904620000|2021-09-29 08:37:00|11726.69|11726.69|11726.61|11726.61|11726.69|11726.69|11726.61|11726.61|0
1632904630000|2021-09-29 08:37:10|11726.79|11726.79|11727.14|11727.14|11727.49|11727.49|11726.79|11726.79|0
1632904640000|2021-09-29 08:37:20|11726.13|11726.13|11725.88|11725.88|11726.24|11726.24|11725.72|11725.72|0
1632904650000|2021-09-29 08:37:30|11725.8|11725.8|11725.98|11725.98|11725.98|11725.98|11725.8|11725.8|0
1632904660000|2021-09-29 08:37:40|11725.52|11725.52|11725.52|11725.52|11725.52|11725.52|11725.52|11725.52|0
1632904680000|2021-09-29 08:38:00|11725.09|11725.09|11725.09|11725.09|11725.09|11725.09|11725.09|11725.09|0
1632904690000|2021-09-29 08:38:10|11724.56|11724.56|11724.93|11724.93|11724.93|11724.93|11724.56|11724.56|0
1632904710000|2021-09-29 08:38:30|11723.7|11723.7|11724.43|11724.43|11724.43|11724.43|11723.7|11723.7|0
1632904720000|2021-09-29 08:38:40|11724.26|11724.26|11723.52|11723.52|11724.26|11724.26|11723.52|11723.52|0
1632904730000|2021-09-29 08:38:50|11724.75|11724.75|11724.75|11724.75|11724.75|11724.75|11724.75|11724.75|0
1632904750000|2021-09-29 08:39:10|11725.76|11725.76|11725.76|11725.76|11725.76|11725.76|11725.76|11725.76|0
1632904770000|2021-09-29 08:39:30|11725.68|11725.68|11725.68|11725.68|11725.68|11725.68|11725.68|11725.68|0
1632904800000|2021-09-29 08:40:00|11726.11|11726.11|11726.11|11726.11|11726.11|11726.11|11726.11|11726.11|0
1632904810000|2021-09-29 08:40:10|11727.34|11727.34|11728.97|11728.97|11728.97|11728.97|11727.34|11727.34|0
1632904820000|2021-09-29 08:40:20|11729.38|11729.38|11730.43|11730.43|11730.43|11730.43|11729.38|11729.38|0
1632904830000|2021-09-29 08:40:30|11730.84|11730.84|11730.94|11730.94|11731.02|11731.02|11730.84|11730.84|0
1632904850000|2021-09-29 08:40:50|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|0
1632904860000|2021-09-29 08:41:00|11732.25|11732.25|11732.25|11732.25|11732.25|11732.25|11732.25|11732.25|0
1632904870000|2021-09-29 08:41:10|11734.05|11734.05|11733.87|11733.87|11734.59|11734.59|11733.36|11733.36|0
1632904880000|2021-09-29 08:41:20|11734.04|11734.04|11734.04|11734.04|11734.04|11734.04|11734.04|11734.04|0
1632904890000|2021-09-29 08:41:30|11732.81|11732.81|11732.81|11732.81|11732.81|11732.81|11732.81|11732.81|0
1632904900000|2021-09-29 08:41:40|11733.03|11733.03|11733.03|11733.03|11733.03|11733.03|11733.03|11733.03|0
1632904920000|2021-09-29 08:42:00|11732.95|11732.95|11732.94|11732.94|11732.95|11732.95|11732.94|11732.94|0
1632904940000|2021-09-29 08:42:20|11731.93|11731.93|11732.52|11732.52|11732.52|11732.52|11731.93|11731.93|0
1632904950000|2021-09-29 08:42:30|11733.52|11733.52|11733.75|11733.75|11734.23|11734.23|11733.52|11733.52|0
1632904980000|2021-09-29 08:43:00|11734.13|11734.13|11735.02|11735.02|11735.02|11735.02|11734.13|11734.13|0
1632904990000|2021-09-29 08:43:10|11734.81|11734.81|11734.57|11734.57|11734.81|11734.81|11734.57|11734.57|0
1632905040000|2021-09-29 08:44:00|11734.35|11734.35|11734.13|11734.13|11734.35|11734.35|11734.13|11734.13|0
1632905050000|2021-09-29 08:44:10|11734.3|11734.3|11733.13|11733.13|11734.3|11734.3|11733.13|11733.13|0
1632905060000|2021-09-29 08:44:20|11735.14|11735.14|11735.14|11735.14|11735.14|11735.14|11735.14|11735.14|0
1632905080000|2021-09-29 08:44:40|11735.35|11735.35|11734.34|11734.34|11735.35|11735.35|11734.12|11734.12|0
1632905090000|2021-09-29 08:44:50|11734.1|11734.1|11734.1|11734.1|11734.1|11734.1|11734.1|11734.1|0
1632905100000|2021-09-29 08:45:00|11734.98|11734.98|11735.1|11735.1|11735.16|11735.16|11734.86|11734.86|0
1632905130000|2021-09-29 08:45:30|11735.73|11735.73|11735.73|11735.73|11736.28|11736.28|11735.73|11735.73|0
1632905140000|2021-09-29 08:45:40|11736.14|11736.14|11736.55|11736.55|11736.55|11736.55|11736.14|11736.14|0
1632905160000|2021-09-29 08:46:00|11736.96|11736.96|11735.96|11735.96|11736.96|11736.96|11735.96|11735.96|0
1632905170000|2021-09-29 08:46:10|11735.55|11735.55|11735.5|11735.5|11735.85|11735.85|11735.5|11735.5|0
1632905190000|2021-09-29 08:46:30|11735.71|11735.71|11735.71|11735.71|11735.71|11735.71|11735.71|11735.71|0
1632905210000|2021-09-29 08:46:50|11735.53|11735.53|11735.53|11735.53|11735.53|11735.53|11735.53|11735.53|0
1632905220000|2021-09-29 08:47:00|11735.68|11735.68|11735.68|11735.68|11735.68|11735.68|11735.68|11735.68|0
1632905230000|2021-09-29 08:47:10|11735.87|11735.87|11735.87|11735.87|11735.87|11735.87|11735.87|11735.87|0
1632905250000|2021-09-29 08:47:30|11735.4|11735.4|11735.4|11735.4|11735.4|11735.4|11735.4|11735.4|0
1632905260000|2021-09-29 08:47:40|11735.88|11735.88|11740.09|11740.09|11740.09|11740.09|11735.88|11735.88|0
1632905270000|2021-09-29 08:47:50|11740.5|11740.5|11740.42|11740.42|11740.5|11740.5|11740.42|11740.42|0
1632905280000|2021-09-29 08:48:00|11740.59|11740.59|11740.59|11740.59|11740.59|11740.59|11740.59|11740.59|0
1632905300000|2021-09-29 08:48:20|11740.52|11740.52|11740.52|11740.52|11740.52|11740.52|11740.52|11740.52|0
1632905310000|2021-09-29 08:48:30|11740.76|11740.76|11740.54|11740.54|11740.76|11740.76|11740.54|11740.54|0
1632905320000|2021-09-29 08:48:40|11740.02|11740.02|11739.85|11739.85|11740.02|11740.02|11739.85|11739.85|0
1632905330000|2021-09-29 08:48:50|11739.5|11739.5|11739.5|11739.5|11739.5|11739.5|11739.5|11739.5|0
1632905350000|2021-09-29 08:49:10|11739.66|11739.66|11739.74|11739.74|11739.74|11739.74|11739.66|11739.66|0
1632905370000|2021-09-29 08:49:30|11738.92|11738.92|11738.92|11738.92|11738.92|11738.92|11738.92|11738.92|0
1632905380000|2021-09-29 08:49:40|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|0
1632905410000|2021-09-29 08:50:10|11738.43|11738.43|11738.43|11738.43|11738.43|11738.43|11738.43|11738.43|0
1632905430000|2021-09-29 08:50:30|11739.04|11739.04|11740.92|11740.92|11740.92|11740.92|11739.04|11739.04|0
1632905460000|2021-09-29 08:51:00|11741.09|11741.09|11741.43|11741.43|11741.43|11741.43|11741.09|11741.09|0
1632905490000|2021-09-29 08:51:30|11741.02|11741.02|11741.02|11741.02|11741.02|11741.02|11741.02|11741.02|0
1632905500000|2021-09-29 08:51:40|11740.68|11740.68|11740.51|11740.51|11740.68|11740.68|11740.51|11740.51|0
1632905520000|2021-09-29 08:52:00|11740.24|11740.24|11740.41|11740.41|11740.41|11740.41|11740.24|11740.24|0
1632905530000|2021-09-29 08:52:10|11740.23|11740.23|11740.19|11740.19|11740.23|11740.23|11739.97|11739.97|0
1632905540000|2021-09-29 08:52:20|11740.04|11740.04|11741.27|11741.27|11742.5|11742.5|11740.04|11740.04|0
1632905550000|2021-09-29 08:52:30|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|0
1632905560000|2021-09-29 08:52:40|11739.63|11739.63|11744.16|11744.16|11744.16|11744.16|11739.63|11739.63|0
1632905570000|2021-09-29 08:52:50|11746.17|11746.17|11746.34|11746.34|11746.34|11746.34|11746.17|11746.17|0
1632905580000|2021-09-29 08:53:00|11747.7|11747.7|11752.85|11752.85|11752.85|11752.85|11747.7|11747.7|0
1632905590000|2021-09-29 08:53:10|11754.07|11754.07|11754.26|11754.26|11754.26|11754.26|11754.07|11754.07|0
1632905600000|2021-09-29 08:53:20|11754.45|11754.45|11755.68|11755.68|11755.68|11755.68|11754.45|11754.45|0
1632905620000|2021-09-29 08:53:40|11755.44|11755.44|11755.44|11755.44|11755.44|11755.44|11755.44|11755.44|0
1632905630000|2021-09-29 08:53:50|11755.22|11755.22|11755.22|11755.22|11755.22|11755.22|11755.22|11755.22|0
1632905650000|2021-09-29 08:54:10|11755.46|11755.46|11755.63|11755.63|11755.63|11755.63|11755.46|11755.46|0
1632905660000|2021-09-29 08:54:20|11755.4|11755.4|11753.59|11753.59|11755.4|11755.4|11753.59|11753.59|0
1632905670000|2021-09-29 08:54:30|11753.18|11753.18|11751.26|11751.26|11753.18|11753.18|11750.73|11750.73|0
1632905690000|2021-09-29 08:54:50|11750.9|11750.9|11750.65|11750.65|11750.9|11750.9|11750.65|11750.65|0
1632905700000|2021-09-29 08:55:00|11750.38|11750.38|11750.53|11750.53|11750.53|11750.53|11750.38|11750.38|0
1632905710000|2021-09-29 08:55:10|11750.7|11750.7|11750.7|11750.7|11750.7|11750.7|11750.7|11750.7|0
1632905760000|2021-09-29 08:56:00|11751.11|11751.11|11750.07|11750.07|11751.11|11751.11|11750.07|11750.07|0
1632905780000|2021-09-29 08:56:20|11749.56|11749.56|11747.88|11747.88|11749.56|11749.56|11747.88|11747.88|0
1632905790000|2021-09-29 08:56:30|11747.67|11747.67|11747.67|11747.67|11747.67|11747.67|11747.67|11747.67|0
1632905800000|2021-09-29 08:56:40|11747.88|11747.88|11747.88|11747.88|11747.88|11747.88|11747.88|11747.88|0
1632905810000|2021-09-29 08:56:50|11749.11|11749.11|11749.11|11749.11|11749.11|11749.11|11749.11|11749.11|0
1632905820000|2021-09-29 08:57:00|11750.47|11750.47|11750.51|11750.51|11750.51|11750.51|11750.47|11750.47|0
1632905830000|2021-09-29 08:57:10|11749.51|11749.51|11749.91|11749.91|11749.91|11749.91|11749.51|11749.51|0
1632905840000|2021-09-29 08:57:20|11749.51|11749.51|11749.1|11749.1|11749.51|11749.51|11749.1|11749.1|0
1632905850000|2021-09-29 08:57:30|11748.84|11748.84|11748.84|11748.84|11748.84|11748.84|11748.84|11748.84|0
1632905860000|2021-09-29 08:57:40|11749.22|11749.22|11749.22|11749.22|11749.22|11749.22|11749.22|11749.22|0
1632905870000|2021-09-29 08:57:50|11749.06|11749.06|11749.06|11749.06|11749.06|11749.06|11749.06|11749.06|0
1632905900000|2021-09-29 08:58:20|11748.79|11748.79|11748.79|11748.79|11748.79|11748.79|11748.79|11748.79|0
1632905910000|2021-09-29 08:58:30|11748.97|11748.97|11748.97|11748.97|11748.97|11748.97|11748.97|11748.97|0
1632905920000|2021-09-29 08:58:40|11748.8|11748.8|11748.8|11748.8|11748.8|11748.8|11748.8|11748.8|0
1632905930000|2021-09-29 08:58:50|11750.03|11750.03|11751.37|11751.37|11751.37|11751.37|11750.03|11750.03|0
1632905940000|2021-09-29 08:59:00|11751.45|11751.45|11752.24|11752.24|11752.24|11752.24|11751.45|11751.45|0
1632905960000|2021-09-29 08:59:20|11752.64|11752.64|11752.79|11752.79|11752.87|11752.87|11752.64|11752.64|0
1632905970000|2021-09-29 08:59:30|11753.01|11753.01|11756.77|11756.77|11756.77|11756.77|11753.01|11753.01|0
1632905980000|2021-09-29 08:59:40|11756.85|11756.85|11760.39|11760.39|11760.39|11760.39|11756.77|11756.77|0
1632905990000|2021-09-29 08:59:50|11760.6|11760.6|11760.6|11760.6|11760.6|11760.6|11760.6|11760.6|0
1632906000000|2021-09-29 09:00:00|11760.92|11760.92|11762.72|11762.72|11762.72|11762.72|11760.92|11760.92|0
1632906010000|2021-09-29 09:00:10|11762.89|11762.89|11763.33|11763.33|11763.33|11763.33|11762.89|11762.89|0
1632906020000|2021-09-29 09:00:20|11763.15|11763.15|11764.38|11764.38|11764.38|11764.38|11763.15|11763.15|0
1632906030000|2021-09-29 09:00:30|11764.21|11764.21|11765.45|11765.45|11766.22|11766.22|11764.21|11764.21|0
1632906040000|2021-09-29 09:00:40|11765.6|11765.6|11765.86|11765.86|11765.86|11765.86|11765.6|11765.6|0
1632906050000|2021-09-29 09:00:50|11766.08|11766.08|11766.32|11766.32|11766.32|11766.32|11766.08|11766.08|0
1632906060000|2021-09-29 09:01:00|11766.24|11766.24|11766.32|11766.32|11766.32|11766.32|11766.24|11766.24|0
1632906070000|2021-09-29 09:01:10|11766.53|11766.53|11766.53|11766.53|11766.53|11766.53|11766.53|11766.53|0
1632906100000|2021-09-29 09:01:40|11766.75|11766.75|11767.97|11767.97|11767.97|11767.97|11766.75|11766.75|0
1632906110000|2021-09-29 09:01:50|11767.76|11767.76|11767.93|11767.93|11767.93|11767.93|11767.76|11767.76|0
1632906120000|2021-09-29 09:02:00|11768.2|11768.2|11768.02|11768.02|11768.2|11768.2|11768.02|11768.02|0
1632906130000|2021-09-29 09:02:10|11768.24|11768.24|11768.24|11768.24|11768.24|11768.24|11768.24|11768.24|0
1632906160000|2021-09-29 09:02:40|11768.46|11768.46|11768.46|11768.46|11768.46|11768.46|11768.46|11768.46|0
1632906170000|2021-09-29 09:02:50|11769.69|11769.69|11769.69|11769.69|11769.69|11769.69|11769.69|11769.69|0
1632906180000|2021-09-29 09:03:00|11769.53|11769.53|11769.53|11769.53|11769.53|11769.53|11769.53|11769.53|0
1632906190000|2021-09-29 09:03:10|11769.94|11769.94|11770.37|11770.37|11770.37|11770.37|11769.94|11769.94|0
1632906210000|2021-09-29 09:03:30|11770.55|11770.55|11774.21|11774.21|11774.21|11774.21|11770.55|11770.55|0
1632906220000|2021-09-29 09:03:40|11774.39|11774.39|11774.99|11774.99|11775.42|11775.42|11774.39|11774.39|0
1632906240000|2021-09-29 09:04:00|11776|11776|11776|11776|11776|11776|11776|11776|0
1632906250000|2021-09-29 09:04:10|11774.77|11774.77|11776|11776|11776|11776|11774.77|11774.77|0
1632906260000|2021-09-29 09:04:20|11776.17|11776.17|11776.17|11776.17|11776.17|11776.17|11776.17|11776.17|0
1632906270000|2021-09-29 09:04:30|11777.17|11777.17|11777.17|11777.17|11777.17|11777.17|11777.17|11777.17|0
1632906280000|2021-09-29 09:04:40|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|0
1632906300000|2021-09-29 09:05:00|11778.62|11778.62|11778.45|11778.45|11778.62|11778.62|11778.45|11778.45|0
1632906320000|2021-09-29 09:05:20|11778.66|11778.66|11779.26|11779.26|11780.67|11780.67|11778.66|11778.66|0
1632906340000|2021-09-29 09:05:40|11780.08|11780.08|11779.98|11779.98|11780.08|11780.08|11779.98|11779.98|0
1632906360000|2021-09-29 09:06:00|11782.99|11782.99|11777.01|11777.01|11782.99|11782.99|11777.01|11777.01|0
1632906370000|2021-09-29 09:06:10|11775.47|11775.47|11775.34|11775.34|11775.47|11775.47|11775.34|11775.34|0
1632906390000|2021-09-29 09:06:30|11775.75|11775.75|11775.75|11775.75|11775.75|11775.75|11775.75|11775.75|0
1632906400000|2021-09-29 09:06:40|11775.34|11775.34|11775.34|11775.34|11775.34|11775.34|11775.34|11775.34|0
1632906410000|2021-09-29 09:06:50|11774.99|11774.99|11774.99|11774.99|11774.99|11774.99|11774.99|11774.99|0
1632906420000|2021-09-29 09:07:00|11775.42|11775.42|11776.18|11776.18|11776.18|11776.18|11775.42|11775.42|0
1632906430000|2021-09-29 09:07:10|11775.77|11775.77|11775.6|11775.6|11776.01|11776.01|11775.6|11775.6|0
1632906480000|2021-09-29 09:08:00|11776.01|11776.01|11775.58|11775.58|11776.01|11776.01|11775.58|11775.58|0
1632906490000|2021-09-29 09:08:10|11775.79|11775.79|11775.55|11775.55|11775.79|11775.79|11775.55|11775.55|0
1632906500000|2021-09-29 09:08:20|11775.2|11775.2|11775.37|11775.37|11775.37|11775.37|11775.2|11775.2|0
1632906520000|2021-09-29 09:08:40|11776.37|11776.37|11776.37|11776.37|11776.37|11776.37|11776.37|11776.37|0
1632906540000|2021-09-29 09:09:00|11775.37|11775.37|11775.29|11775.29|11775.37|11775.37|11774.86|11774.86|0
1632906550000|2021-09-29 09:09:10|11775.21|11775.21|11775.05|11775.05|11775.21|11775.21|11775.05|11775.05|0
1632906570000|2021-09-29 09:09:30|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|0
1632906590000|2021-09-29 09:09:50|11774.02|11774.02|11770.9|11770.9|11774.02|11774.02|11770.66|11770.66|0
1632906600000|2021-09-29 09:10:00|11771.9|11771.9|11772.65|11772.65|11772.65|11772.65|11771.9|11771.9|0
1632906610000|2021-09-29 09:10:10|11773.66|11773.66|11774.47|11774.47|11774.88|11774.88|11773.66|11773.66|0
1632906620000|2021-09-29 09:10:20|11774.65|11774.65|11774.31|11774.31|11774.65|11774.65|11774.31|11774.31|0
1632906660000|2021-09-29 09:11:00|11773.66|11773.66|11773.45|11773.45|11773.66|11773.66|11773.45|11773.45|0
1632906690000|2021-09-29 09:11:30|11775.46|11775.46|11776.33|11776.33|11776.33|11776.33|11775.46|11775.46|0
1632906700000|2021-09-29 09:11:40|11776.76|11776.76|11776.76|11776.76|11776.76|11776.76|11776.76|11776.76|0
1632906710000|2021-09-29 09:11:50|11776.59|11776.59|11778.82|11778.82|11778.82|11778.82|11776.59|11776.59|0
1632906720000|2021-09-29 09:12:00|11779.82|11779.82|11779.82|11779.82|11779.82|11779.82|11779.82|11779.82|0
1632906730000|2021-09-29 09:12:10|11781.05|11781.05|11781.05|11781.05|11781.05|11781.05|11781.05|11781.05|0
1632906780000|2021-09-29 09:13:00|11780.05|11780.05|11779.62|11779.62|11780.05|11780.05|11779.62|11779.62|0
1632906790000|2021-09-29 09:13:10|11778.61|11778.61|11778.4|11778.4|11778.61|11778.61|11778.4|11778.4|0
1632906820000|2021-09-29 09:13:40|11778.23|11778.23|11779.23|11779.23|11779.23|11779.23|11778.23|11778.23|0
1632906840000|2021-09-29 09:14:00|11779.02|11779.02|11779.12|11779.12|11779.12|11779.12|11778.61|11778.61|0
1632906900000|2021-09-29 09:15:00|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|0
1632906910000|2021-09-29 09:15:10|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|0
1632906930000|2021-09-29 09:15:30|11779.2|11779.2|11778.19|11778.19|11779.2|11779.2|11778.19|11778.19|0
1632906950000|2021-09-29 09:15:50|11777.71|11777.71|11777.47|11777.47|11777.71|11777.71|11777.47|11777.47|0
1632906960000|2021-09-29 09:16:00|11777.69|11777.69|11776.99|11776.99|11777.69|11777.69|11776.99|11776.99|0
1632907000000|2021-09-29 09:16:40|11778.22|11778.22|11778.22|11778.22|11778.22|11778.22|11778.22|11778.22|0
1632907020000|2021-09-29 09:17:00|11777.74|11777.74|11774.9|11774.9|11778.21|11778.21|11774.9|11774.9|0
1632907030000|2021-09-29 09:17:10|11773.9|11773.9|11773.75|11773.75|11774.33|11774.33|11773.75|11773.75|0
1632907060000|2021-09-29 09:17:40|11773.62|11773.62|11773.45|11773.45|11773.62|11773.62|11773.45|11773.45|0
1632907080000|2021-09-29 09:18:00|11772.92|11772.92|11769.02|11769.02|11772.92|11772.92|11769.02|11769.02|0
1632907090000|2021-09-29 09:18:10|11768.8|11768.8|11767.57|11767.57|11768.8|11768.8|11767.57|11767.57|0
1632907100000|2021-09-29 09:18:20|11767.16|11767.16|11765.31|11765.31|11767.57|11767.57|11765.31|11765.31|0
1632907110000|2021-09-29 09:18:30|11764.9|11764.9|11764.1|11764.1|11764.9|11764.9|11764.1|11764.1|0
1632907130000|2021-09-29 09:18:50|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|0
1632907140000|2021-09-29 09:19:00|11765.49|11765.49|11765.49|11765.49|11765.49|11765.49|11765.49|11765.49|0
1632907150000|2021-09-29 09:19:10|11765.08|11765.08|11765.08|11765.08|11765.08|11765.08|11765.08|11765.08|0
1632907160000|2021-09-29 09:19:20|11765.49|11765.49|11766.11|11766.11|11766.11|11766.11|11765.49|11765.49|0
1632907170000|2021-09-29 09:19:30|11766.52|11766.52|11766.52|11766.52|11766.52|11766.52|11766.52|11766.52|0
1632907180000|2021-09-29 09:19:40|11766.11|11766.11|11764.39|11764.39|11766.52|11766.52|11764.39|11764.39|0
1632907190000|2021-09-29 09:19:50|11759.84|11759.84|11759.31|11759.31|11759.84|11759.84|11759.31|11759.31|0
1632907200000|2021-09-29 09:20:00|11759.15|11759.15|11760.8|11760.8|11760.8|11760.8|11759.15|11759.15|0
1632907210000|2021-09-29 09:20:10|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|0
1632907220000|2021-09-29 09:20:20|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|0
1632907240000|2021-09-29 09:20:40|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|0
1632907250000|2021-09-29 09:20:50|11760.96|11760.96|11760.14|11760.14|11760.96|11760.96|11760.14|11760.14|0
1632907260000|2021-09-29 09:21:00|11760.3|11760.3|11758.85|11758.85|11760.3|11760.3|11758.85|11758.85|0
1632907270000|2021-09-29 09:21:10|11759|11759|11758.82|11758.82|11759.03|11759.03|11758.82|11758.82|0
1632907290000|2021-09-29 09:21:30|11759.25|11759.25|11759.32|11759.32|11759.32|11759.32|11759.25|11759.25|0
1632907300000|2021-09-29 09:21:40|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|0
1632907310000|2021-09-29 09:21:50|11759.32|11759.32|11758.32|11758.32|11759.32|11759.32|11758.32|11758.32|0
1632907320000|2021-09-29 09:22:00|11756.98|11756.98|11756.28|11756.28|11756.98|11756.98|11756.02|11756.02|0
1632907330000|2021-09-29 09:22:10|11756.69|11756.69|11756.28|11756.28|11756.69|11756.69|11756.28|11756.28|0
1632907340000|2021-09-29 09:22:20|11756.36|11756.36|11756.39|11756.39|11756.39|11756.39|11756.36|11756.36|0
1632907350000|2021-09-29 09:22:30|11756.22|11756.22|11756.05|11756.05|11756.22|11756.22|11756.05|11756.05|0
1632907360000|2021-09-29 09:22:40|11755.88|11755.88|11755.88|11755.88|11755.88|11755.88|11755.88|11755.88|0
1632907380000|2021-09-29 09:23:00|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|0
1632907390000|2021-09-29 09:23:10|11755.3|11755.3|11755.13|11755.13|11755.3|11755.3|11755.13|11755.13|0
1632907400000|2021-09-29 09:23:20|11754.97|11754.97|11754.97|11754.97|11754.97|11754.97|11754.97|11754.97|0
1632907410000|2021-09-29 09:23:30|11755.97|11755.97|11756.51|11756.51|11756.51|11756.51|11755.97|11755.97|0
1632907420000|2021-09-29 09:23:40|11756.34|11756.34|11757.22|11757.22|11757.22|11757.22|11756.34|11756.34|0
1632907430000|2021-09-29 09:23:50|11756.98|11756.98|11756.98|11756.98|11756.98|11756.98|11756.98|11756.98|0
1632907440000|2021-09-29 09:24:00|11758.99|11758.99|11758.99|11758.99|11758.99|11758.99|11758.99|11758.99|0
1632907450000|2021-09-29 09:24:10|11758.82|11758.82|11757.38|11757.38|11758.82|11758.82|11757.38|11757.38|0
1632907460000|2021-09-29 09:24:20|11757.27|11757.27|11756.73|11756.73|11757.27|11757.27|11756.73|11756.73|0
1632907470000|2021-09-29 09:24:30|11756.28|11756.28|11756.28|11756.28|11756.28|11756.28|11756.28|11756.28|0
1632907480000|2021-09-29 09:24:40|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|0
1632907490000|2021-09-29 09:24:50|11757.31|11757.31|11758.13|11758.13|11758.13|11758.13|11757.31|11757.31|0
1632907500000|2021-09-29 09:25:00|11758.66|11758.66|11758.2|11758.2|11758.66|11758.66|11758.2|11758.2|0
1632907520000|2021-09-29 09:25:20|11758.72|11758.72|11758.86|11758.86|11758.86|11758.86|11758.72|11758.72|0
1632907550000|2021-09-29 09:25:50|11759.03|11759.03|11758.02|11758.02|11759.03|11759.03|11758.02|11758.02|0
1632907560000|2021-09-29 09:26:00|11757.85|11757.85|11758.03|11758.03|11758.03|11758.03|11757.69|11757.69|0
1632907570000|2021-09-29 09:26:10|11758.39|11758.39|11758.39|11758.39|11758.39|11758.39|11758.39|11758.39|0
1632907600000|2021-09-29 09:26:40|11758.82|11758.82|11758.03|11758.03|11758.82|11758.82|11757.81|11757.81|0
1632907620000|2021-09-29 09:27:00|11757.85|11757.85|11757.85|11757.85|11757.85|11757.85|11757.85|11757.85|0
1632907660000|2021-09-29 09:27:40|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|0
1632907690000|2021-09-29 09:28:10|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|0
1632907710000|2021-09-29 09:28:30|11758.32|11758.32|11762.92|11762.92|11762.92|11762.92|11758.19|11758.19|0
1632907720000|2021-09-29 09:28:40|11763.09|11763.09|11763.26|11763.26|11763.26|11763.26|11763.09|11763.09|0
1632907770000|2021-09-29 09:29:30|11763.42|11763.42|11764.31|11764.31|11764.31|11764.31|11763.42|11763.42|0
1632907780000|2021-09-29 09:29:40|11764.44|11764.44|11764.44|11764.44|11764.44|11764.44|11764.44|11764.44|0
1632907790000|2021-09-29 09:29:50|11764.65|11764.65|11765.06|11765.06|11765.06|11765.06|11764.65|11764.65|0
1632907800000|2021-09-29 09:30:00|11766.07|11766.07|11765.32|11765.32|11766.07|11766.07|11765.06|11765.06|0
1632907820000|2021-09-29 09:30:20|11765.49|11765.49|11765.66|11765.66|11765.66|11765.66|11765.49|11765.49|0
1632907830000|2021-09-29 09:30:30|11766.89|11766.89|11766.89|11766.89|11766.89|11766.89|11766.89|11766.89|0
1632907860000|2021-09-29 09:31:00|11767.1|11767.1|11767.1|11767.1|11767.1|11767.1|11767.1|11767.1|0
1632907890000|2021-09-29 09:31:30|11767.34|11767.34|11767.34|11767.34|11767.34|11767.34|11767.34|11767.34|0
1632907900000|2021-09-29 09:31:40|11766.82|11766.82|11764.84|11764.84|11767.3|11767.3|11764.84|11764.84|0
1632907910000|2021-09-29 09:31:50|11766.07|11766.07|11765.63|11765.63|11766.07|11766.07|11765.63|11765.63|0
1632907930000|2021-09-29 09:32:10|11765.37|11765.37|11765.37|11765.37|11765.37|11765.37|11765.37|11765.37|0
1632907990000|2021-09-29 09:33:10|11764.89|11764.89|11765.1|11765.1|11765.1|11765.1|11764.89|11764.89|0
1632908000000|2021-09-29 09:33:20|11764.93|11764.93|11764.93|11764.93|11764.93|11764.93|11764.93|11764.93|0
1632908020000|2021-09-29 09:33:40|11764.76|11764.76|11764.87|11764.87|11764.87|11764.87|11763.69|11763.69|0
1632908030000|2021-09-29 09:33:50|11764.95|11764.95|11764.95|11764.95|11764.95|11764.95|11764.95|11764.95|0
1632908040000|2021-09-29 09:34:00|11764.84|11764.84|11764.02|11764.02|11764.84|11764.84|11763.61|11763.61|0
1632908050000|2021-09-29 09:34:10|11763.84|11763.84|11766.2|11766.2|11766.2|11766.2|11763.84|11763.84|0
1632908060000|2021-09-29 09:34:20|11766.41|11766.41|11766.41|11766.41|11766.41|11766.41|11766.41|11766.41|0
1632908070000|2021-09-29 09:34:30|11766.38|11766.38|11766.59|11766.59|11766.59|11766.59|11766.38|11766.38|0
1632908120000|2021-09-29 09:35:20|11766.38|11766.38|11766.38|11766.38|11766.38|11766.38|11766.38|11766.38|0
1632908140000|2021-09-29 09:35:40|11766.16|11766.16|11766.16|11766.16|11766.16|11766.16|11766.16|11766.16|0
1632908150000|2021-09-29 09:35:50|11766.05|11766.05|11761.58|11761.58|11766.05|11766.05|11761.36|11761.36|0
1632908160000|2021-09-29 09:36:00|11761.05|11761.05|11761.05|11761.05|11761.05|11761.05|11761.05|11761.05|0
1632908170000|2021-09-29 09:36:10|11761.08|11761.08|11761.08|11761.08|11761.08|11761.08|11761.08|11761.08|0
1632908180000|2021-09-29 09:36:20|11760.6|11760.6|11759.77|11759.77|11760.6|11760.6|11759.77|11759.77|0
1632908190000|2021-09-29 09:36:30|11760.18|11760.18|11760.18|11760.18|11760.18|11760.18|11760.18|11760.18|0
1632908240000|2021-09-29 09:37:20|11760.22|11760.22|11760.22|11760.22|11760.22|11760.22|11760.22|11760.22|0
1632908250000|2021-09-29 09:37:30|11759.81|11759.81|11759.81|11759.81|11759.81|11759.81|11759.81|11759.81|0
1632908300000|2021-09-29 09:38:20|11759.85|11759.85|11760.02|11760.02|11760.02|11760.02|11759.85|11759.85|0
1632908310000|2021-09-29 09:38:30|11760.24|11760.24|11761.46|11761.46|11761.46|11761.46|11760.24|11760.24|0
1632908320000|2021-09-29 09:38:40|11761.68|11761.68|11761.5|11761.5|11761.68|11761.68|11761.5|11761.5|0
1632908340000|2021-09-29 09:39:00|11761.33|11761.33|11761.33|11761.33|11761.33|11761.33|11761.33|11761.33|0
1632908350000|2021-09-29 09:39:10|11761.81|11761.81|11763.04|11763.04|11763.04|11763.04|11761.81|11761.81|0
1632908360000|2021-09-29 09:39:20|11762.5|11762.5|11762.33|11762.33|11762.5|11762.5|11762.33|11762.33|0
1632908410000|2021-09-29 09:40:10|11761.96|11761.96|11761.33|11761.33|11761.96|11761.96|11761.33|11761.33|0
1632908420000|2021-09-29 09:40:20|11761.16|11761.16|11760.96|11760.96|11761.16|11761.16|11760.96|11760.96|0
1632908440000|2021-09-29 09:40:40|11755.94|11755.94|11755.71|11755.71|11756.94|11756.94|11755.71|11755.71|0
1632908450000|2021-09-29 09:40:50|11755.24|11755.24|11755.24|11755.24|11755.24|11755.24|11755.24|11755.24|0
1632908470000|2021-09-29 09:41:10|11755.32|11755.32|11755.32|11755.32|11755.32|11755.32|11755.32|11755.32|0
1632908480000|2021-09-29 09:41:20|11754.31|11754.31|11756.77|11756.77|11756.77|11756.77|11754.31|11754.31|0
1632908490000|2021-09-29 09:41:30|11756.36|11756.36|11756.36|11756.36|11756.36|11756.36|11756.36|11756.36|0
1632908530000|2021-09-29 09:42:10|11756.28|11756.28|11756.28|11756.28|11756.28|11756.28|11756.28|11756.28|0
1632908550000|2021-09-29 09:42:30|11757.51|11757.51|11760.53|11760.53|11760.53|11760.53|11757.51|11757.51|0
1632908580000|2021-09-29 09:43:00|11760.94|11760.94|11759.93|11759.93|11760.94|11760.94|11759.93|11759.93|0
1632908600000|2021-09-29 09:43:20|11759.7|11759.7|11759.7|11759.7|11759.7|11759.7|11759.7|11759.7|0
1632908610000|2021-09-29 09:43:30|11759.48|11759.48|11759.48|11759.48|11759.48|11759.48|11759.48|11759.48|0
1632908650000|2021-09-29 09:44:10|11759.72|11759.72|11759.8|11759.8|11759.8|11759.8|11759.72|11759.72|0
1632908700000|2021-09-29 09:45:00|11759.98|11759.98|11759.98|11759.98|11759.98|11759.98|11759.98|11759.98|0
1632908740000|2021-09-29 09:45:40|11761.21|11761.21|11761.21|11761.21|11761.21|11761.21|11761.21|11761.21|0
1632908750000|2021-09-29 09:45:50|11759.98|11759.98|11759.98|11759.98|11759.98|11759.98|11759.98|11759.98|0
1632908760000|2021-09-29 09:46:00|11760.12|11760.12|11760.16|11760.16|11760.16|11760.16|11760.12|11760.12|0
1632908790000|2021-09-29 09:46:30|11760.34|11760.34|11760.51|11760.51|11760.51|11760.51|11760.34|11760.34|0
1632908800000|2021-09-29 09:46:40|11760.34|11760.34|11760.34|11760.34|11760.34|11760.34|11760.34|11760.34|0
1632908810000|2021-09-29 09:46:50|11761.34|11761.34|11761.51|11761.51|11761.51|11761.51|11761.34|11761.34|0
1632908820000|2021-09-29 09:47:00|11761.68|11761.68|11761.35|11761.35|11761.68|11761.68|11761.35|11761.35|0
1632908860000|2021-09-29 09:47:40|11761.56|11761.56|11761.78|11761.78|11761.78|11761.78|11761.56|11761.56|0
1632908900000|2021-09-29 09:48:20|11762.18|11762.18|11762.54|11762.54|11762.54|11762.54|11762.18|11762.18|0
1632908920000|2021-09-29 09:48:40|11762.36|11762.36|11762.36|11762.36|11762.36|11762.36|11762.36|11762.36|0
1632908930000|2021-09-29 09:48:50|11761.36|11761.36|11761.25|11761.25|11761.36|11761.36|11760.88|11760.88|0
1632908950000|2021-09-29 09:49:10|11761.07|11761.07|11760.37|11760.37|11761.07|11761.07|11760.37|11760.37|0
1632908960000|2021-09-29 09:49:20|11759.96|11759.96|11759.96|11759.96|11759.96|11759.96|11759.96|11759.96|0
1632908970000|2021-09-29 09:49:30|11759.43|11759.43|11757.01|11757.01|11759.43|11759.43|11757.01|11757.01|0
1632908980000|2021-09-29 09:49:40|11756.65|11756.65|11756.65|11756.65|11756.65|11756.65|11756.65|11756.65|0
1632908990000|2021-09-29 09:49:50|11756.44|11756.44|11756.44|11756.44|11756.44|11756.44|11756.44|11756.44|0
1632909000000|2021-09-29 09:50:00|11756.03|11756.03|11756.03|11756.03|11756.03|11756.03|11756.03|11756.03|0
1632909020000|2021-09-29 09:50:20|11755.67|11755.67|11755.67|11755.67|11755.67|11755.67|11755.67|11755.67|0
1632909040000|2021-09-29 09:50:40|11755.32|11755.32|11755.85|11755.85|11755.85|11755.85|11755.32|11755.32|0
1632909050000|2021-09-29 09:50:50|11756.04|11756.04|11754.64|11754.64|11756.04|11756.04|11754.64|11754.64|0
1632909060000|2021-09-29 09:51:00|11757.06|11757.06|11757.06|11757.06|11757.06|11757.06|11757.06|11757.06|0
1632909070000|2021-09-29 09:51:10|11758.29|11758.29|11758.29|11758.29|11758.29|11758.29|11758.29|11758.29|0
1632909080000|2021-09-29 09:51:20|11758.72|11758.72|11759.95|11759.95|11759.95|11759.95|11758.72|11758.72|0
1632909100000|2021-09-29 09:51:40|11760.36|11760.36|11760.36|11760.36|11760.36|11760.36|11760.36|11760.36|0
1632909110000|2021-09-29 09:51:50|11760.77|11760.77|11761.14|11761.14|11761.14|11761.14|11760.77|11760.77|0
1632909120000|2021-09-29 09:52:00|11761.41|11761.41|11761.82|11761.82|11761.82|11761.82|11761.41|11761.41|0
1632909130000|2021-09-29 09:52:10|11762.23|11762.23|11761.83|11761.83|11762.23|11762.23|11761.83|11761.83|0
1632909150000|2021-09-29 09:52:30|11762.24|11762.24|11762.32|11762.32|11762.32|11762.32|11762.24|11762.24|0
1632909170000|2021-09-29 09:52:50|11762.27|11762.27|11762.27|11762.27|11762.27|11762.27|11762.27|11762.27|0
1632909180000|2021-09-29 09:53:00|11762.1|11762.1|11762.27|11762.27|11762.27|11762.27|11762.1|11762.1|0
1632909190000|2021-09-29 09:53:10|11762.22|11762.22|11762.22|11762.22|11762.22|11762.22|11762.22|11762.22|0
1632909200000|2021-09-29 09:53:20|11762.32|11762.32|11762.37|11762.37|11762.37|11762.37|11762.32|11762.32|0
1632909210000|2021-09-29 09:53:30|11761.14|11761.14|11761.14|11761.14|11761.14|11761.14|11761.14|11761.14|0
1632909220000|2021-09-29 09:53:40|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|0
1632909240000|2021-09-29 09:54:00|11760.92|11760.92|11760.92|11760.92|11760.92|11760.92|11760.92|11760.92|0
1632909300000|2021-09-29 09:55:00|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|0
1632909320000|2021-09-29 09:55:20|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|11760.5|11760.5|0
1632909330000|2021-09-29 09:55:30|11760.14|11760.14|11759.96|11759.96|11760.14|11760.14|11759.96|11759.96|0
1632909340000|2021-09-29 09:55:40|11760.22|11760.22|11760.22|11760.22|11760.22|11760.22|11760.22|11760.22|0
1632909350000|2021-09-29 09:55:50|11760.39|11760.39|11760.02|11760.02|11760.39|11760.39|11760.02|11760.02|0
1632909360000|2021-09-29 09:56:00|11760.35|11760.35|11761.53|11761.53|11761.53|11761.53|11760.35|11760.35|0
1632909380000|2021-09-29 09:56:20|11762.24|11762.24|11762.24|11762.24|11762.24|11762.24|11762.24|11762.24|0
1632909390000|2021-09-29 09:56:30|11762.41|11762.41|11762.41|11762.41|11762.41|11762.41|11762.41|11762.41|0
1632909400000|2021-09-29 09:56:40|11762.24|11762.24|11762.24|11762.24|11762.24|11762.24|11762.24|11762.24|0
1632909420000|2021-09-29 09:57:00|11762.51|11762.51|11762.74|11762.74|11763.32|11763.32|11762.51|11762.51|0
1632909440000|2021-09-29 09:57:20|11762.38|11762.38|11762.38|11762.38|11762.38|11762.38|11762.38|11762.38|0
1632909450000|2021-09-29 09:57:30|11762.12|11762.12|11762.12|11762.12|11762.12|11762.12|11762.12|11762.12|0
1632909470000|2021-09-29 09:57:50|11763.35|11763.35|11763.13|11763.13|11763.35|11763.35|11763.13|11763.13|0
1632909480000|2021-09-29 09:58:00|11763.35|11763.35|11763.35|11763.35|11763.35|11763.35|11763.35|11763.35|0
1632909490000|2021-09-29 09:58:10|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|0
1632909500000|2021-09-29 09:58:20|11762.74|11762.74|11762.74|11762.74|11762.88|11762.88|11762.74|11762.74|0
1632909510000|2021-09-29 09:58:30|11761.52|11761.52|11761.52|11761.52|11761.52|11761.52|11761.52|11761.52|0
1632909520000|2021-09-29 09:58:40|11761.34|11761.34|11760.46|11760.46|11761.34|11761.34|11760.46|11760.46|0
1632909530000|2021-09-29 09:58:50|11760.29|11760.29|11759.49|11759.49|11760.29|11760.29|11759.49|11759.49|0
1632909540000|2021-09-29 09:59:00|11759.66|11759.66|11757.14|11757.14|11759.66|11759.66|11757.14|11757.14|0
1632909550000|2021-09-29 09:59:10|11756.62|11756.62|11756.4|11756.4|11756.62|11756.62|11756.4|11756.4|0
1632909570000|2021-09-29 09:59:30|11756.76|11756.76|11756.76|11756.76|11756.76|11756.76|11756.76|11756.76|0
1632909600000|2021-09-29 10:00:00|11757.11|11757.11|11757.11|11757.11|11757.11|11757.11|11757.11|11757.11|0
1632909610000|2021-09-29 10:00:10|11755.88|11755.88|11756.29|11756.29|11756.29|11756.29|11755.88|11755.88|0
1632909630000|2021-09-29 10:00:30|11756.63|11756.63|11756.63|11756.63|11756.63|11756.63|11756.63|11756.63|0
1632909640000|2021-09-29 10:00:40|11756.99|11756.99|11757.79|11757.79|11757.99|11757.99|11756.99|11756.99|0
1632909660000|2021-09-29 10:01:00|11759.02|11759.02|11760.01|11760.01|11760.01|11760.01|11759.01|11759.01|0
1632909690000|2021-09-29 10:01:30|11759.65|11759.65|11759.76|11759.76|11759.76|11759.76|11759.61|11759.61|0
1632909710000|2021-09-29 10:01:50|11759.89|11759.89|11759.89|11759.89|11759.89|11759.89|11759.89|11759.89|0
1632909720000|2021-09-29 10:02:00|11758.88|11758.88|11758.54|11758.54|11758.88|11758.88|11758.54|11758.54|0
1632909730000|2021-09-29 10:02:10|11759.77|11759.77|11759.45|11759.45|11759.77|11759.77|11759.45|11759.45|0
1632909740000|2021-09-29 10:02:20|11759.53|11759.53|11759.53|11759.53|11759.53|11759.53|11759.53|11759.53|0
1632909760000|2021-09-29 10:02:40|11759.94|11759.94|11761.57|11761.57|11761.57|11761.57|11759.94|11759.94|0
1632909770000|2021-09-29 10:02:50|11761.37|11761.37|11761.37|11761.37|11761.37|11761.37|11761.37|11761.37|0
1632909780000|2021-09-29 10:03:00|11762.37|11762.37|11762.37|11762.37|11762.37|11762.37|11762.37|11762.37|0
1632909820000|2021-09-29 10:03:40|11763.61|11763.61|11763.94|11763.94|11763.94|11763.94|11763.61|11763.61|0
1632909830000|2021-09-29 10:03:50|11763.71|11763.71|11764.02|11764.02|11764.02|11764.02|11763.71|11763.71|0
1632909840000|2021-09-29 10:04:00|11763.32|11763.32|11763.32|11763.32|11763.32|11763.32|11763.32|11763.32|0
1632909860000|2021-09-29 10:04:20|11763.49|11763.49|11763.66|11763.66|11763.66|11763.66|11763.49|11763.49|0
1632909870000|2021-09-29 10:04:30|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|0
1632909880000|2021-09-29 10:04:40|11763.01|11763.01|11763.01|11763.01|11763.01|11763.01|11763.01|11763.01|0
1632909890000|2021-09-29 10:04:50|11762.57|11762.57|11760.98|11760.98|11762.57|11762.57|11760.98|11760.98|0
1632909900000|2021-09-29 10:05:00|11760.83|11760.83|11760.83|11760.83|11760.83|11760.83|11760.83|11760.83|0
1632909910000|2021-09-29 10:05:10|11760.61|11760.61|11760.61|11760.61|11760.61|11760.61|11760.61|11760.61|0
1632909930000|2021-09-29 10:05:30|11760.97|11760.97|11761.86|11761.86|11761.86|11761.86|11760.97|11760.97|0
1632909940000|2021-09-29 10:05:40|11762.04|11762.04|11763.67|11763.67|11763.67|11763.67|11762.04|11762.04|0
1632909960000|2021-09-29 10:06:00|11763.72|11763.72|11765|11765|11765|11765|11763.72|11763.72|0
1632909970000|2021-09-29 10:06:10|11765.44|11765.44|11765.22|11765.22|11765.44|11765.44|11765.22|11765.22|0
1632909990000|2021-09-29 10:06:30|11766.22|11766.22|11766.69|11766.69|11766.69|11766.69|11766.22|11766.22|0
1632910000000|2021-09-29 10:06:40|11766.51|11766.51|11767.12|11767.12|11767.12|11767.12|11766.47|11766.47|0
1632910010000|2021-09-29 10:06:50|11768.35|11768.35|11769.83|11769.83|11769.83|11769.83|11768.08|11768.08|0
1632910020000|2021-09-29 10:07:00|11770.07|11770.07|11770.22|11770.22|11770.33|11770.33|11769.9|11769.9|0
1632910030000|2021-09-29 10:07:10|11770.47|11770.47|11770.47|11770.47|11770.47|11770.47|11770.47|11770.47|0
1632910060000|2021-09-29 10:07:40|11770.63|11770.63|11770.63|11770.63|11770.63|11770.63|11770.63|11770.63|0
1632910090000|2021-09-29 10:08:10|11771.16|11771.16|11771.34|11771.34|11771.34|11771.34|11771.16|11771.16|0
1632910100000|2021-09-29 10:08:20|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|0
1632910120000|2021-09-29 10:08:40|11772.16|11772.16|11771.9|11771.9|11772.16|11772.16|11771.9|11771.9|0
1632910140000|2021-09-29 10:09:00|11773.13|11773.13|11773.13|11773.13|11773.13|11773.13|11773.13|11773.13|0
1632910150000|2021-09-29 10:09:10|11773|11773|11773.22|11773.22|11773.22|11773.22|11773|11773|0
1632910160000|2021-09-29 10:09:20|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|0
1632910170000|2021-09-29 10:09:30|11772.99|11772.99|11774|11774|11774|11774|11772.99|11772.99|0
1632910200000|2021-09-29 10:10:00|11773.84|11773.84|11775.07|11775.07|11775.07|11775.07|11773.84|11773.84|0
1632910220000|2021-09-29 10:10:20|11774.94|11774.94|11775.51|11775.51|11775.51|11775.51|11773.88|11773.88|0
1632910230000|2021-09-29 10:10:30|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|0
1632910240000|2021-09-29 10:10:40|11774.46|11774.46|11773.92|11773.92|11774.46|11774.46|11773.75|11773.75|0
1632910250000|2021-09-29 10:10:50|11773.57|11773.57|11773.57|11773.57|11773.57|11773.57|11773.57|11773.57|0
1632910260000|2021-09-29 10:11:00|11774.08|11774.08|11774.1|11774.1|11774.27|11774.27|11773.27|11773.27|0
1632910270000|2021-09-29 10:11:10|11773.59|11773.59|11773.59|11773.59|11773.59|11773.59|11773.59|11773.59|0
1632910280000|2021-09-29 10:11:20|11773.82|11773.82|11773.82|11773.82|11773.82|11773.82|11773.82|11773.82|0
1632910300000|2021-09-29 10:11:40|11770.81|11770.81|11770.81|11770.81|11770.81|11770.81|11770.81|11770.81|0
1632910310000|2021-09-29 10:11:50|11770.73|11770.73|11769.8|11769.8|11770.73|11770.73|11769.8|11769.8|0
1632910320000|2021-09-29 10:12:00|11770.81|11770.81|11770.63|11770.63|11770.81|11770.81|11770.63|11770.63|0
1632910340000|2021-09-29 10:12:20|11770.88|11770.88|11771.12|11771.12|11771.36|11771.36|11770.88|11770.88|0
1632910350000|2021-09-29 10:12:30|11771.47|11771.47|11771.47|11771.47|11771.47|11771.47|11771.47|11771.47|0
1632910360000|2021-09-29 10:12:40|11770.24|11770.24|11770.24|11770.24|11770.24|11770.24|11770.24|11770.24|0
1632910370000|2021-09-29 10:12:50|11769.89|11769.89|11769.89|11769.89|11769.89|11769.89|11769.89|11769.89|0
1632910380000|2021-09-29 10:13:00|11769.71|11769.71|11768.92|11768.92|11769.71|11769.71|11768.92|11768.92|0
1632910390000|2021-09-29 10:13:10|11767.92|11767.92|11766.69|11766.69|11767.92|11767.92|11766.69|11766.69|0
1632910400000|2021-09-29 10:13:20|11766.9|11766.9|11766.69|11766.69|11766.9|11766.9|11766.69|11766.69|0
1632910410000|2021-09-29 10:13:30|11766.51|11766.51|11766.43|11766.43|11766.51|11766.51|11766.43|11766.43|0
1632910420000|2021-09-29 10:13:40|11766.61|11766.61|11766.61|11766.61|11766.61|11766.61|11766.61|11766.61|0
1632910430000|2021-09-29 10:13:50|11766.43|11766.43|11766.21|11766.21|11766.43|11766.43|11766.21|11766.21|0
1632910440000|2021-09-29 10:14:00|11766.06|11766.06|11766.06|11766.06|11766.06|11766.06|11766.06|11766.06|0
1632910480000|2021-09-29 10:14:40|11765.82|11765.82|11766.35|11766.35|11766.35|11766.35|11765.82|11765.82|0
1632910510000|2021-09-29 10:15:10|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|0
1632910520000|2021-09-29 10:15:20|11765.79|11765.79|11765.57|11765.57|11765.79|11765.79|11765.57|11765.57|0
1632910540000|2021-09-29 10:15:40|11766.58|11766.58|11766.58|11766.58|11766.58|11766.58|11766.58|11766.58|0
1632910550000|2021-09-29 10:15:50|11766.71|11766.71|11766.71|11766.71|11766.71|11766.71|11766.71|11766.71|0
1632910560000|2021-09-29 10:16:00|11766.55|11766.55|11766.41|11766.41|11766.55|11766.55|11766.41|11766.41|0
1632910580000|2021-09-29 10:16:20|11766.27|11766.27|11766.09|11766.09|11766.27|11766.27|11766.09|11766.09|0
1632910600000|2021-09-29 10:16:40|11766.22|11766.22|11764.38|11764.38|11766.22|11766.22|11764.38|11764.38|0
1632910610000|2021-09-29 10:16:50|11764.25|11764.25|11764.25|11764.25|11764.25|11764.25|11764.25|11764.25|0
1632910620000|2021-09-29 10:17:00|11764.43|11764.43|11764.43|11764.43|11764.43|11764.43|11764.43|11764.43|0
1632910640000|2021-09-29 10:17:20|11764.19|11764.19|11763.92|11763.92|11764.19|11764.19|11763.92|11763.92|0
1632910650000|2021-09-29 10:17:30|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|0
1632910660000|2021-09-29 10:17:40|11763.55|11763.55|11763.5|11763.5|11763.55|11763.55|11763.5|11763.5|0
1632910670000|2021-09-29 10:17:50|11763.36|11763.36|11763.36|11763.36|11763.36|11763.36|11763.36|11763.36|0
1632910690000|2021-09-29 10:18:10|11763.77|11763.77|11764.18|11764.18|11764.18|11764.18|11763.77|11763.77|0
1632910700000|2021-09-29 10:18:20|11763.83|11763.83|11763.78|11763.78|11764.13|11764.13|11763.65|11763.65|0
1632910740000|2021-09-29 10:19:00|11763.67|11763.67|11765.91|11765.91|11765.95|11765.95|11763.49|11763.49|0
1632910780000|2021-09-29 10:19:40|11765.7|11765.7|11763.28|11763.28|11765.7|11765.7|11763.28|11763.28|0
1632910790000|2021-09-29 10:19:50|11763.03|11763.03|11763.39|11763.39|11763.39|11763.39|11763.03|11763.03|0
1632910810000|2021-09-29 10:20:10|11763.32|11763.32|11763.85|11763.85|11764.21|11764.21|11763.32|11763.32|0
1632910820000|2021-09-29 10:20:20|11763.68|11763.68|11763.85|11763.85|11763.85|11763.85|11763.68|11763.68|0
1632910830000|2021-09-29 10:20:30|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|0
1632910860000|2021-09-29 10:21:00|11764.93|11764.93|11765.41|11765.41|11765.65|11765.65|11764.93|11764.93|0
1632910870000|2021-09-29 10:21:10|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|0
1632910890000|2021-09-29 10:21:30|11765.15|11765.15|11765.5|11765.5|11765.5|11765.5|11765.15|11765.15|0
1632910920000|2021-09-29 10:22:00|11765.67|11765.67|11765.67|11765.67|11765.67|11765.67|11765.67|11765.67|0
1632910930000|2021-09-29 10:22:10|11765.12|11765.12|11765.83|11765.83|11765.83|11765.83|11765.12|11765.12|0
1632910990000|2021-09-29 10:23:10|11765.65|11765.65|11765.7|11765.7|11765.7|11765.7|11765.07|11765.07|0
1632911000000|2021-09-29 10:23:20|11765.48|11765.48|11765.48|11765.48|11765.48|11765.48|11765.48|11765.48|0
1632911020000|2021-09-29 10:23:40|11765.24|11765.24|11765.36|11765.36|11765.36|11765.36|11765.07|11765.07|0
1632911030000|2021-09-29 10:23:50|11767.82|11767.82|11769.05|11769.05|11769.05|11769.05|11767.82|11767.82|0
1632911050000|2021-09-29 10:24:10|11769.29|11769.29|11770.49|11770.49|11770.49|11770.49|11769.29|11769.29|0
1632911060000|2021-09-29 10:24:20|11771.01|11771.01|11770.77|11770.77|11771.12|11771.12|11770.29|11770.29|0
1632911070000|2021-09-29 10:24:30|11771.48|11771.48|11771.4|11771.4|11771.48|11771.48|11771.4|11771.4|0
1632911080000|2021-09-29 10:24:40|11771.23|11771.23|11771.23|11771.23|11771.23|11771.23|11771.23|11771.23|0
1632911090000|2021-09-29 10:24:50|11771.64|11771.64|11771.64|11771.64|11771.64|11771.64|11771.64|11771.64|0
1632911100000|2021-09-29 10:25:00|11771.16|11771.16|11771.64|11771.64|11771.64|11771.64|11771.16|11771.16|0
1632911160000|2021-09-29 10:26:00|11770.41|11770.41|11767.05|11767.05|11770.41|11770.41|11766.52|11766.52|0
1632911170000|2021-09-29 10:26:10|11768.28|11768.28|11768.55|11768.55|11768.55|11768.55|11768.28|11768.28|0
1632911180000|2021-09-29 10:26:20|11768.42|11768.42|11768.42|11768.42|11768.42|11768.42|11768.42|11768.42|0
1632911210000|2021-09-29 10:26:50|11768.18|11768.18|11768.18|11768.18|11768.18|11768.18|11768.18|11768.18|0
1632911220000|2021-09-29 10:27:00|11768|11768|11768|11768|11768|11768|11768|11768|0
1632911230000|2021-09-29 10:27:10|11768.22|11768.22|11768.61|11768.61|11768.61|11768.61|11768.22|11768.22|0
1632911240000|2021-09-29 10:27:20|11768.42|11768.42|11768.83|11768.83|11768.83|11768.83|11768.42|11768.42|0
1632911250000|2021-09-29 10:27:30|11769.23|11769.23|11770.77|11770.77|11770.77|11770.77|11769.23|11769.23|0
1632911260000|2021-09-29 10:27:40|11770.95|11770.95|11770.78|11770.78|11771.32|11771.32|11770.76|11770.76|0
1632911280000|2021-09-29 10:28:00|11770.63|11770.63|11770.41|11770.41|11770.63|11770.63|11770.41|11770.41|0
1632911290000|2021-09-29 10:28:10|11769.41|11769.41|11769.17|11769.17|11769.41|11769.41|11769.17|11769.17|0
1632911350000|2021-09-29 10:29:10|11768.99|11768.99|11768.99|11768.99|11768.99|11768.99|11768.99|11768.99|0
1632911370000|2021-09-29 10:29:30|11768.81|11768.81|11768.81|11768.81|11768.81|11768.81|11768.81|11768.81|0
1632911380000|2021-09-29 10:29:40|11768.89|11768.89|11768.97|11768.97|11768.97|11768.97|11768.89|11768.89|0
1632911390000|2021-09-29 10:29:50|11766.96|11766.96|11766.14|11766.14|11766.96|11766.96|11766.14|11766.14|0
1632911400000|2021-09-29 10:30:00|11766.03|11766.03|11766.03|11766.03|11766.03|11766.03|11766.03|11766.03|0
1632911410000|2021-09-29 10:30:10|11765.96|11765.96|11765.96|11765.96|11765.96|11765.96|11765.96|11765.96|0
1632911420000|2021-09-29 10:30:20|11766.78|11766.78|11766.51|11766.51|11766.78|11766.78|11766.51|11766.51|0
1632911430000|2021-09-29 10:30:30|11766.48|11766.48|11766.57|11766.57|11766.57|11766.57|11766.44|11766.44|0
1632911440000|2021-09-29 10:30:40|11767.57|11767.57|11766.57|11766.57|11768.11|11768.11|11766.57|11766.57|0
1632911450000|2021-09-29 10:30:50|11767.57|11767.57|11767.82|11767.82|11767.82|11767.82|11767.44|11767.44|0
1632911460000|2021-09-29 10:31:00|11768.19|11768.19|11765.77|11765.77|11768.19|11768.19|11765.77|11765.77|0
1632911470000|2021-09-29 10:31:10|11765.36|11765.36|11765.44|11765.44|11765.44|11765.44|11765.36|11765.36|0
1632911500000|2021-09-29 10:31:40|11765.27|11765.27|11763.63|11763.63|11765.27|11765.27|11763.63|11763.63|0
1632911510000|2021-09-29 10:31:50|11762.62|11762.62|11762.62|11762.62|11762.62|11762.62|11762.62|11762.62|0
1632911520000|2021-09-29 10:32:00|11762.25|11762.25|11762.46|11762.46|11762.46|11762.46|11762.25|11762.25|0
1632911530000|2021-09-29 10:32:10|11762.68|11762.68|11762.68|11762.68|11762.68|11762.68|11762.68|11762.68|0
1632911540000|2021-09-29 10:32:20|11762.92|11762.92|11762.73|11762.73|11762.92|11762.92|11762.73|11762.73|0
1632911570000|2021-09-29 10:32:50|11762.44|11762.44|11759.53|11759.53|11762.44|11762.44|11759.53|11759.53|0
1632911580000|2021-09-29 10:33:00|11758.52|11758.52|11758.52|11758.52|11758.52|11758.52|11758.52|11758.52|0
1632911590000|2021-09-29 10:33:10|11758.31|11758.31|11758.55|11758.55|11758.55|11758.55|11758.31|11758.31|0
1632911620000|2021-09-29 10:33:40|11758.11|11758.11|11757.91|11757.91|11758.33|11758.33|11757.91|11757.91|0
1632911630000|2021-09-29 10:33:50|11758.24|11758.24|11757.18|11757.18|11758.24|11758.24|11757.18|11757.18|0
1632911690000|2021-09-29 10:34:50|11755.88|11755.88|11755.52|11755.52|11755.88|11755.88|11755.31|11755.31|0
1632911700000|2021-09-29 10:35:00|11755.26|11755.26|11754.99|11754.99|11755.26|11755.26|11754.99|11754.99|0
1632911710000|2021-09-29 10:35:10|11754.77|11754.77|11754.82|11754.82|11754.99|11754.99|11754.77|11754.77|0
1632911730000|2021-09-29 10:35:30|11754.65|11754.65|11754.99|11754.99|11754.99|11754.99|11754.65|11754.65|0
1632911760000|2021-09-29 10:36:00|11756|11756|11756.35|11756.35|11756.35|11756.35|11756|11756|0
1632911770000|2021-09-29 10:36:10|11756.52|11756.52|11756.7|11756.7|11756.7|11756.7|11756.52|11756.52|0
1632911790000|2021-09-29 10:36:30|11756.87|11756.87|11756.87|11756.87|11756.87|11756.87|11756.87|11756.87|0
1632911810000|2021-09-29 10:36:50|11755.86|11755.86|11754.86|11754.86|11755.86|11755.86|11754.86|11754.86|0
1632911820000|2021-09-29 10:37:00|11754.64|11754.64|11752.86|11752.86|11754.64|11754.64|11752.86|11752.86|0
1632911840000|2021-09-29 10:37:20|11753.38|11753.38|11753.38|11753.38|11753.38|11753.38|11753.38|11753.38|0
1632911860000|2021-09-29 10:37:40|11754.38|11754.38|11754.55|11754.55|11754.55|11754.55|11754.38|11754.38|0
1632911870000|2021-09-29 10:37:50|11754.95|11754.95|11754.95|11754.95|11754.95|11754.95|11754.95|11754.95|0
1632911880000|2021-09-29 10:38:00|11755.13|11755.13|11757.58|11757.58|11757.58|11757.58|11755.13|11755.13|0
1632911900000|2021-09-29 10:38:20|11757.96|11757.96|11757.96|11757.96|11757.96|11757.96|11757.96|11757.96|0
1632911920000|2021-09-29 10:38:40|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|0
1632911930000|2021-09-29 10:38:50|11757.96|11757.96|11763.92|11763.92|11763.92|11763.92|11757.96|11757.96|0
1632911940000|2021-09-29 10:39:00|11764.45|11764.45|11764.36|11764.36|11764.58|11764.58|11764.36|11764.36|0
1632911950000|2021-09-29 10:39:10|11765.09|11765.09|11765.09|11765.09|11765.09|11765.09|11765.09|11765.09|0
1632911960000|2021-09-29 10:39:20|11765.6|11765.6|11768.82|11768.82|11769.23|11769.23|11765.6|11765.6|0
1632911970000|2021-09-29 10:39:30|11770.83|11770.83|11771.18|11771.18|11771.18|11771.18|11770.83|11770.83|0
1632912000000|2021-09-29 10:40:00|11771|11771|11772|11772|11772|11772|11771|11771|0
1632912050000|2021-09-29 10:40:50|11771|11771|11771|11771|11771|11771|11771|11771|0
1632912070000|2021-09-29 10:41:10|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|0
1632912090000|2021-09-29 10:41:30|11771.07|11771.07|11771.07|11771.07|11771.07|11771.07|11771.07|11771.07|0
1632912100000|2021-09-29 10:41:40|11770.9|11770.9|11770.9|11770.9|11770.9|11770.9|11770.9|11770.9|0
1632912120000|2021-09-29 10:42:00|11770.75|11770.75|11770.75|11770.75|11770.75|11770.75|11770.75|11770.75|0
1632912130000|2021-09-29 10:42:10|11770.68|11770.68|11770.68|11770.68|11770.68|11770.68|11770.68|11770.68|0
1632912150000|2021-09-29 10:42:30|11771.91|11771.91|11771.91|11771.91|11771.91|11771.91|11771.91|11771.91|0
1632912180000|2021-09-29 10:43:00|11771.87|11771.87|11769.64|11769.64|11771.87|11771.87|11769.64|11769.64|0
1632912200000|2021-09-29 10:43:20|11770.45|11770.45|11770.86|11770.86|11770.86|11770.86|11770.45|11770.45|0
1632912210000|2021-09-29 10:43:30|11771.04|11771.04|11771.04|11771.04|11771.04|11771.04|11771.04|11771.04|0
1632912220000|2021-09-29 10:43:40|11770.7|11770.7|11770.7|11770.7|11770.7|11770.7|11770.7|11770.7|0
1632912230000|2021-09-29 10:43:50|11771.04|11771.04|11772.04|11772.04|11772.04|11772.04|11771.04|11771.04|0
1632912240000|2021-09-29 10:44:00|11771.8|11771.8|11771.8|11771.8|11771.8|11771.8|11771.8|11771.8|0
1632912250000|2021-09-29 10:44:10|11771.63|11771.63|11771.21|11771.21|11771.63|11771.63|11771.21|11771.21|0
1632912260000|2021-09-29 10:44:20|11771.04|11771.04|11770.66|11770.66|11771.04|11771.04|11770.66|11770.66|0
1632912280000|2021-09-29 10:44:40|11770.51|11770.51|11770.6|11770.6|11770.6|11770.6|11770.43|11770.43|0
1632912290000|2021-09-29 10:44:50|11770.68|11770.68|11770.68|11770.68|11770.68|11770.68|11770.68|11770.68|0
1632912300000|2021-09-29 10:45:00|11768.67|11768.67|11766.66|11766.66|11768.67|11768.67|11766.66|11766.66|0
1632912310000|2021-09-29 10:45:10|11765.84|11765.84|11766.66|11766.66|11766.66|11766.66|11765.84|11765.84|0
1632912320000|2021-09-29 10:45:20|11766.49|11766.49|11766.49|11766.49|11766.49|11766.49|11766.49|11766.49|0
1632912340000|2021-09-29 10:45:40|11766.7|11766.7|11766.7|11766.7|11766.7|11766.7|11766.7|11766.7|0
1632912350000|2021-09-29 10:45:50|11766.62|11766.62|11768.16|11768.16|11768.16|11768.16|11766.62|11766.62|0
1632912360000|2021-09-29 10:46:00|11768.32|11768.32|11768.32|11768.32|11768.32|11768.32|11768.32|11768.32|0
1632912380000|2021-09-29 10:46:20|11768.14|11768.14|11768.14|11768.14|11768.14|11768.14|11768.14|11768.14|0
1632912390000|2021-09-29 10:46:30|11769.14|11769.14|11769.14|11769.14|11769.14|11769.14|11769.14|11769.14|0
1632912400000|2021-09-29 10:46:40|11768.74|11768.74|11768.74|11768.74|11768.74|11768.74|11768.74|11768.74|0
1632912410000|2021-09-29 10:46:50|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|0
1632912420000|2021-09-29 10:47:00|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|0
1632912430000|2021-09-29 10:47:10|11767.37|11767.37|11767.37|11767.37|11767.37|11767.37|11767.37|11767.37|0
1632912450000|2021-09-29 10:47:30|11767.71|11767.71|11767.71|11767.71|11767.71|11767.71|11767.71|11767.71|0
1632912470000|2021-09-29 10:47:50|11768.94|11768.94|11768.72|11768.72|11768.94|11768.94|11768.72|11768.72|0
1632912480000|2021-09-29 10:48:00|11769.72|11769.72|11769.72|11769.72|11769.72|11769.72|11769.72|11769.72|0
1632912500000|2021-09-29 10:48:20|11769.89|11769.89|11768.89|11768.89|11769.89|11769.89|11768.89|11768.89|0
1632912510000|2021-09-29 10:48:30|11769.89|11769.89|11771.07|11771.07|11771.07|11771.07|11769.89|11769.89|0
1632912520000|2021-09-29 10:48:40|11770.91|11770.91|11771.26|11771.26|11771.43|11771.43|11770.91|11770.91|0
1632912530000|2021-09-29 10:48:50|11770.25|11770.25|11770.25|11770.25|11770.25|11770.25|11770.25|11770.25|0
1632912540000|2021-09-29 10:49:00|11769.25|11769.25|11769.25|11769.25|11769.25|11769.25|11769.25|11769.25|0
1632912560000|2021-09-29 10:49:20|11769.46|11769.46|11769.68|11769.68|11769.68|11769.68|11769.46|11769.46|0
1632912600000|2021-09-29 10:50:00|11769.9|11769.9|11770.08|11770.08|11770.08|11770.08|11769.9|11769.9|0
1632912610000|2021-09-29 10:50:10|11770.43|11770.43|11770.61|11770.61|11770.61|11770.61|11770.43|11770.43|0
1632912630000|2021-09-29 10:50:30|11770.82|11770.82|11770.39|11770.39|11770.82|11770.82|11770.39|11770.39|0
1632912640000|2021-09-29 10:50:40|11770.63|11770.63|11770.63|11770.63|11770.63|11770.63|11770.63|11770.63|0
1632912650000|2021-09-29 10:50:50|11770.47|11770.47|11770.47|11770.47|11770.47|11770.47|11770.47|11770.47|0
1632912670000|2021-09-29 10:51:10|11770.34|11770.34|11770.05|11770.05|11770.34|11770.34|11770.05|11770.05|0
1632912680000|2021-09-29 10:51:20|11770.01|11770.01|11770.01|11770.01|11770.01|11770.01|11770.01|11770.01|0
1632912690000|2021-09-29 10:51:30|11769.9|11769.9|11769.9|11769.9|11769.9|11769.9|11769.9|11769.9|0
1632912700000|2021-09-29 10:51:40|11769.55|11769.55|11769.55|11769.55|11769.55|11769.55|11769.55|11769.55|0
1632912710000|2021-09-29 10:51:50|11770.55|11770.55|11769.32|11769.32|11770.55|11770.55|11769.32|11769.32|0
1632912720000|2021-09-29 10:52:00|11769.15|11769.15|11768.69|11768.69|11769.15|11769.15|11768.69|11768.69|0
1632912750000|2021-09-29 10:52:30|11768.54|11768.54|11768.54|11768.54|11768.54|11768.54|11768.54|11768.54|0
1632912780000|2021-09-29 10:53:00|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|0
1632912790000|2021-09-29 10:53:10|11767.72|11767.72|11767.58|11767.58|11768.01|11768.01|11767.58|11767.58|0
1632912820000|2021-09-29 10:53:40|11767.82|11767.82|11767.3|11767.3|11767.82|11767.82|11767.3|11767.3|0
1632912830000|2021-09-29 10:53:50|11767.73|11767.73|11767.73|11767.73|11767.73|11767.73|11767.73|11767.73|0
1632912840000|2021-09-29 10:54:00|11768.73|11768.73|11768.73|11768.73|11768.73|11768.73|11768.73|11768.73|0
1632912850000|2021-09-29 10:54:10|11769.16|11769.16|11769.16|11769.16|11769.16|11769.16|11769.16|11769.16|0
1632912860000|2021-09-29 10:54:20|11769.57|11769.57|11769.57|11769.57|11769.57|11769.57|11769.57|11769.57|0
1632912870000|2021-09-29 10:54:30|11769.79|11769.79|11769.79|11769.79|11769.79|11769.79|11769.79|11769.79|0
1632912900000|2021-09-29 10:55:00|11770.05|11770.05|11770.05|11770.05|11770.05|11770.05|11770.05|11770.05|0
1632912910000|2021-09-29 10:55:10|11771.28|11771.28|11771.28|11771.28|11771.28|11771.28|11771.28|11771.28|0
1632912950000|2021-09-29 10:55:50|11771.52|11771.52|11771.52|11771.52|11771.52|11771.52|11771.52|11771.52|0
1632912960000|2021-09-29 10:56:00|11771.29|11771.29|11771.65|11771.65|11771.65|11771.65|11771.29|11771.29|0
1632912990000|2021-09-29 10:56:30|11770.64|11770.64|11770.64|11770.64|11770.64|11770.64|11770.64|11770.64|0
1632913010000|2021-09-29 10:56:50|11770.23|11770.23|11770.23|11770.23|11770.23|11770.23|11770.23|11770.23|0
1632913020000|2021-09-29 10:57:00|11770.64|11770.64|11770.29|11770.29|11770.64|11770.64|11770.29|11770.29|0
1632913060000|2021-09-29 10:57:40|11770.14|11770.14|11766.25|11766.25|11770.41|11770.41|11766.25|11766.25|0
1632913080000|2021-09-29 10:58:00|11766.08|11766.08|11766.25|11766.25|11766.25|11766.25|11766.08|11766.08|0
1632913090000|2021-09-29 10:58:10|11766.08|11766.08|11766.32|11766.32|11766.32|11766.32|11766.08|11766.08|0
1632913120000|2021-09-29 10:58:40|11766.24|11766.24|11766.24|11766.24|11766.24|11766.24|11766.02|11766.02|0
1632913140000|2021-09-29 10:59:00|11765.83|11765.83|11766|11766|11766|11766|11765.83|11765.83|0
1632913150000|2021-09-29 10:59:10|11766.21|11766.21|11767.46|11767.46|11767.46|11767.46|11766.21|11766.21|0
1632913200000|2021-09-29 11:00:00|11767.05|11767.05|11766.75|11766.75|11767.23|11767.23|11766.75|11766.75|0
1632913210000|2021-09-29 11:00:10|11767.98|11767.98|11767.98|11767.98|11767.98|11767.98|11767.98|11767.98|0
1632913220000|2021-09-29 11:00:20|11769.21|11769.21|11768.86|11768.86|11769.21|11769.21|11768.86|11768.86|0
1632913300000|2021-09-29 11:01:40|11769.02|11769.02|11768.81|11768.81|11769.02|11769.02|11768.81|11768.81|0
1632913310000|2021-09-29 11:01:50|11769.32|11769.32|11769.32|11769.32|11769.32|11769.32|11769.32|11769.32|0
1632913320000|2021-09-29 11:02:00|11769.84|11769.84|11770.35|11770.35|11770.35|11770.35|11769.84|11769.84|0
1632913350000|2021-09-29 11:02:30|11770.59|11770.59|11770.59|11770.59|11770.59|11770.59|11770.59|11770.59|0
1632913370000|2021-09-29 11:02:50|11770.41|11770.41|11769.69|11769.69|11770.41|11770.41|11769.69|11769.69|0
1632913380000|2021-09-29 11:03:00|11769.51|11769.51|11769.51|11769.51|11769.51|11769.51|11769.51|11769.51|0
1632913390000|2021-09-29 11:03:10|11769.73|11769.73|11767.72|11767.72|11769.73|11769.73|11767.72|11767.72|0
1632913400000|2021-09-29 11:03:20|11767.2|11767.2|11766.67|11766.67|11767.2|11767.2|11766.67|11766.67|0
1632913410000|2021-09-29 11:03:30|11766.41|11766.41|11764.58|11764.58|11766.41|11766.41|11764.58|11764.58|0
1632913420000|2021-09-29 11:03:40|11764.37|11764.37|11763.98|11763.98|11764.37|11764.37|11763.98|11763.98|0
1632913430000|2021-09-29 11:03:50|11764.08|11764.08|11764.08|11764.08|11764.08|11764.08|11764.08|11764.08|0
1632913440000|2021-09-29 11:04:00|11764.49|11764.49|11764.49|11764.49|11764.49|11764.49|11764.49|11764.49|0
1632913470000|2021-09-29 11:04:30|11764.14|11764.14|11764.14|11764.14|11764.14|11764.14|11764.14|11764.14|0
1632913480000|2021-09-29 11:04:40|11763.98|11763.98|11763.06|11763.06|11763.98|11763.98|11762.98|11762.98|0
1632913500000|2021-09-29 11:05:00|11762.06|11762.06|11763.28|11763.28|11763.28|11763.28|11762.06|11762.06|0
1632913510000|2021-09-29 11:05:10|11764.28|11764.28|11763.28|11763.28|11764.28|11764.28|11763.28|11763.28|0
1632913520000|2021-09-29 11:05:20|11763.11|11763.11|11763.19|11763.19|11763.19|11763.19|11763.11|11763.11|0
1632913530000|2021-09-29 11:05:30|11763.72|11763.72|11763.72|11763.72|11763.72|11763.72|11763.72|11763.72|0
1632913600000|2021-09-29 11:06:40|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|0
1632913630000|2021-09-29 11:07:10|11763.32|11763.32|11763.18|11763.18|11763.32|11763.32|11763.18|11763.18|0
1632913670000|2021-09-29 11:07:50|11763.34|11763.34|11763.26|11763.26|11763.34|11763.34|11763.26|11763.26|0
1632913680000|2021-09-29 11:08:00|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|0
1632913690000|2021-09-29 11:08:10|11761.63|11761.63|11761.63|11761.63|11761.63|11761.63|11761.63|11761.63|0
1632913700000|2021-09-29 11:08:20|11760.4|11760.4|11760.4|11760.4|11760.4|11760.4|11760.4|11760.4|0
1632913710000|2021-09-29 11:08:30|11760.14|11760.14|11760.14|11760.14|11760.14|11760.14|11760.14|11760.14|0
1632913720000|2021-09-29 11:08:40|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|0
1632913750000|2021-09-29 11:09:10|11758.5|11758.5|11753.01|11753.01|11758.5|11758.5|11753.01|11753.01|0
1632913760000|2021-09-29 11:09:20|11752.6|11752.6|11752.52|11752.52|11752.6|11752.6|11752.52|11752.52|0
1632913780000|2021-09-29 11:09:40|11752.01|11752.01|11753.12|11753.12|11753.12|11753.12|11751.29|11751.29|0
1632913790000|2021-09-29 11:09:50|11753.27|11753.27|11753.27|11753.27|11753.27|11753.27|11753.27|11753.27|0
1632913800000|2021-09-29 11:10:00|11753.63|11753.63|11753.63|11753.63|11753.63|11753.63|11753.63|11753.63|0
1632913820000|2021-09-29 11:10:20|11753.46|11753.46|11753.71|11753.71|11753.71|11753.71|11753.46|11753.46|0
1632913830000|2021-09-29 11:10:30|11754.1|11754.1|11754.1|11754.1|11754.1|11754.1|11754.1|11754.1|0
1632913840000|2021-09-29 11:10:40|11754.46|11754.46|11755.38|11755.38|11755.38|11755.38|11754.07|11754.07|0
1632913850000|2021-09-29 11:10:50|11755.55|11755.55|11755.55|11755.55|11755.55|11755.55|11755.55|11755.55|0
1632913860000|2021-09-29 11:11:00|11755.72|11755.72|11755.87|11755.87|11755.87|11755.87|11755.72|11755.72|0
1632913880000|2021-09-29 11:11:20|11756.03|11756.03|11756.03|11756.03|11756.03|11756.03|11756.03|11756.03|0
1632913910000|2021-09-29 11:11:50|11756.24|11756.24|11757.13|11757.13|11757.13|11757.13|11756.24|11756.24|0
1632913920000|2021-09-29 11:12:00|11757.24|11757.24|11757.68|11757.68|11757.68|11757.68|11757.16|11757.16|0
1632913930000|2021-09-29 11:12:10|11757.83|11757.83|11757.62|11757.62|11757.83|11757.83|11757.62|11757.62|0
1632913950000|2021-09-29 11:12:30|11757.84|11757.84|11757.91|11757.91|11758.05|11758.05|11757.84|11757.84|0
1632913960000|2021-09-29 11:12:40|11761.92|11761.92|11763.34|11763.34|11763.34|11763.34|11761.92|11761.92|0
1632913970000|2021-09-29 11:12:50|11763.87|11763.87|11763.69|11763.69|11763.87|11763.87|11763.69|11763.69|0
1632913980000|2021-09-29 11:13:00|11762.69|11762.69|11762.61|11762.61|11762.69|11762.69|11762.61|11762.61|0
1632913990000|2021-09-29 11:13:10|11761.6|11761.6|11761.04|11761.04|11761.6|11761.6|11761.04|11761.04|0
1632914030000|2021-09-29 11:13:50|11761.28|11761.28|11760.92|11760.92|11761.28|11761.28|11760.92|11760.92|0
1632914040000|2021-09-29 11:14:00|11759.92|11759.92|11758.74|11758.74|11759.92|11759.92|11758.74|11758.74|0
1632914050000|2021-09-29 11:14:10|11758.99|11758.99|11758.99|11758.99|11758.99|11758.99|11758.99|11758.99|0
1632914060000|2021-09-29 11:14:20|11757.76|11757.76|11757.76|11757.76|11757.76|11757.76|11757.76|11757.76|0
1632914100000|2021-09-29 11:15:00|11758.09|11758.09|11758.09|11758.09|11758.09|11758.09|11758.09|11758.09|0
1632914150000|2021-09-29 11:15:50|11757.83|11757.83|11758.36|11758.36|11758.36|11758.36|11757.83|11757.83|0
1632914160000|2021-09-29 11:16:00|11759.59|11759.59|11759.66|11759.66|11759.66|11759.66|11759.48|11759.48|0
1632914190000|2021-09-29 11:16:30|11759.25|11759.25|11759.25|11759.25|11759.25|11759.25|11759.25|11759.25|0
1632914200000|2021-09-29 11:16:40|11758.92|11758.92|11758.56|11758.56|11759.09|11759.09|11758.56|11758.56|0
1632914220000|2021-09-29 11:17:00|11758.39|11758.39|11758.39|11758.39|11758.39|11758.39|11758.39|11758.39|0
1632914230000|2021-09-29 11:17:10|11758.31|11758.31|11758.31|11758.31|11758.31|11758.31|11758.31|11758.31|0
1632914240000|2021-09-29 11:17:20|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|0
1632914260000|2021-09-29 11:17:40|11758.31|11758.31|11758.31|11758.31|11758.31|11758.31|11758.31|11758.31|0
1632914290000|2021-09-29 11:18:10|11757.79|11757.79|11757.36|11757.36|11757.79|11757.79|11757.36|11757.36|0
1632914300000|2021-09-29 11:18:20|11757.53|11757.53|11757.69|11757.69|11757.69|11757.69|11757.53|11757.53|0
1632914320000|2021-09-29 11:18:40|11757.52|11757.52|11756.29|11756.29|11757.52|11757.52|11756.29|11756.29|0
1632914330000|2021-09-29 11:18:50|11756.14|11756.14|11756.31|11756.31|11756.31|11756.31|11756.14|11756.14|0
1632914340000|2021-09-29 11:19:00|11756.72|11756.72|11756.72|11756.72|11756.72|11756.72|11756.72|11756.72|0
1632914390000|2021-09-29 11:19:50|11756.31|11756.31|11756.05|11756.05|11756.31|11756.31|11756.05|11756.05|0
1632914400000|2021-09-29 11:20:00|11754.69|11754.69|11753.87|11753.87|11754.69|11754.69|11753.87|11753.87|0
1632914410000|2021-09-29 11:20:10|11753.65|11753.65|11753.65|11753.65|11753.65|11753.65|11753.65|11753.65|0
1632914420000|2021-09-29 11:20:20|11753.48|11753.48|11753.48|11753.48|11753.48|11753.48|11753.48|11753.48|0
1632914440000|2021-09-29 11:20:40|11753.31|11753.31|11753.31|11753.31|11753.31|11753.31|11753.31|11753.31|0
1632914450000|2021-09-29 11:20:50|11753.09|11753.09|11753.27|11753.27|11753.27|11753.27|11753.09|11753.09|0
1632914470000|2021-09-29 11:21:10|11753.43|11753.43|11753.43|11753.43|11753.43|11753.43|11753.43|11753.43|0
1632914490000|2021-09-29 11:21:30|11753.84|11753.84|11753.84|11753.84|11753.84|11753.84|11753.84|11753.84|0
1632914520000|2021-09-29 11:22:00|11753.68|11753.68|11753.86|11753.86|11753.86|11753.86|11753.51|11753.51|0
1632914540000|2021-09-29 11:22:20|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|0
1632914570000|2021-09-29 11:22:50|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|0
1632914580000|2021-09-29 11:23:00|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|0
1632914600000|2021-09-29 11:23:20|11754.06|11754.06|11754.16|11754.16|11754.16|11754.16|11754.06|11754.06|0
1632914610000|2021-09-29 11:23:30|11753.75|11753.75|11752.92|11752.92|11753.75|11753.75|11752.92|11752.92|0
1632914620000|2021-09-29 11:23:40|11752.85|11752.85|11752.93|11752.93|11752.93|11752.93|11752.85|11752.85|0
1632914640000|2021-09-29 11:24:00|11751.92|11751.92|11751.76|11751.76|11751.92|11751.92|11751.76|11751.76|0
1632914660000|2021-09-29 11:24:20|11750.75|11750.75|11750.75|11750.75|11750.75|11750.75|11750.75|11750.75|0
1632914680000|2021-09-29 11:24:40|11750.24|11750.24|11750.24|11750.24|11750.24|11750.24|11750.24|11750.24|0
1632914690000|2021-09-29 11:24:50|11749.7|11749.7|11747.47|11747.47|11749.7|11749.7|11747.47|11747.47|0
1632914700000|2021-09-29 11:25:00|11747.95|11747.95|11745.5|11745.5|11747.95|11747.95|11745.5|11745.5|0
1632914770000|2021-09-29 11:26:10|11744.27|11744.27|11744.27|11744.27|11744.27|11744.27|11744.27|11744.27|0
1632914780000|2021-09-29 11:26:20|11745.28|11745.28|11745.28|11745.28|11745.28|11745.28|11745.28|11745.28|0
1632914790000|2021-09-29 11:26:30|11745.06|11745.06|11745.06|11745.06|11745.06|11745.06|11745.06|11745.06|0
1632914810000|2021-09-29 11:26:50|11745.58|11745.58|11745.58|11745.58|11745.58|11745.58|11745.58|11745.58|0
1632914830000|2021-09-29 11:27:10|11745.36|11745.36|11746.59|11746.59|11746.59|11746.59|11745.36|11745.36|0
1632914840000|2021-09-29 11:27:20|11746.81|11746.81|11746.81|11746.81|11746.81|11746.81|11746.81|11746.81|0
1632914890000|2021-09-29 11:28:10|11746.73|11746.73|11746.73|11746.73|11746.73|11746.73|11746.73|11746.73|0
1632914900000|2021-09-29 11:28:20|11746.57|11746.57|11746.35|11746.35|11746.57|11746.57|11746.35|11746.35|0
1632914920000|2021-09-29 11:28:40|11746.58|11746.58|11746.41|11746.41|11746.58|11746.58|11746.41|11746.41|0
1632914940000|2021-09-29 11:29:00|11745.88|11745.88|11746.14|11746.14|11746.14|11746.14|11745.88|11745.88|0
1632914960000|2021-09-29 11:29:20|11745.79|11745.79|11745.79|11745.79|11745.79|11745.79|11745.79|11745.79|0
1632914990000|2021-09-29 11:29:50|11745.57|11745.57|11745.57|11745.57|11745.57|11745.57|11745.57|11745.57|0
1632915000000|2021-09-29 11:30:00|11745.81|11745.81|11745.91|11745.91|11745.91|11745.91|11745.81|11745.81|0
1632915010000|2021-09-29 11:30:10|11746.15|11746.15|11746.15|11746.15|11746.15|11746.15|11746.15|11746.15|0
1632915020000|2021-09-29 11:30:20|11745.14|11745.14|11745.14|11745.14|11745.14|11745.14|11745.14|11745.14|0
1632915030000|2021-09-29 11:30:30|11745.31|11745.31|11745.31|11745.31|11745.31|11745.31|11745.31|11745.31|0
1632915060000|2021-09-29 11:31:00|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|0
1632915080000|2021-09-29 11:31:20|11745.98|11745.98|11745.98|11745.98|11745.98|11745.98|11745.98|11745.98|0
1632915090000|2021-09-29 11:31:30|11746.99|11746.99|11746.99|11746.99|11746.99|11746.99|11746.99|11746.99|0
1632915120000|2021-09-29 11:32:00|11747.99|11747.99|11747.75|11747.75|11747.99|11747.99|11747.75|11747.75|0
1632915130000|2021-09-29 11:32:10|11748.75|11748.75|11748.75|11748.75|11748.75|11748.75|11748.75|11748.75|0
1632915140000|2021-09-29 11:32:20|11749.76|11749.76|11749.84|11749.84|11749.84|11749.84|11749.76|11749.76|0
1632915150000|2021-09-29 11:32:30|11750.02|11750.02|11750.37|11750.37|11750.37|11750.37|11750.02|11750.02|0
1632915160000|2021-09-29 11:32:40|11750.78|11750.78|11750.78|11750.78|11750.78|11750.78|11750.37|11750.37|0
1632915170000|2021-09-29 11:32:50|11750.95|11750.95|11750.95|11750.95|11750.95|11750.95|11750.95|11750.95|0
1632915180000|2021-09-29 11:33:00|11752.96|11752.96|11752.57|11752.57|11752.96|11752.96|11751.95|11751.95|0
1632915200000|2021-09-29 11:33:20|11752.92|11752.92|11752.92|11752.92|11752.92|11752.92|11752.92|11752.92|0
1632915230000|2021-09-29 11:33:50|11752.85|11752.85|11753.02|11753.02|11753.02|11753.02|11752.85|11752.85|0
1632915240000|2021-09-29 11:34:00|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|0
1632915250000|2021-09-29 11:34:10|11753.38|11753.38|11753.3|11753.3|11753.38|11753.38|11753.3|11753.3|0
1632915260000|2021-09-29 11:34:20|11753.09|11753.09|11753.09|11753.09|11753.09|11753.09|11753.09|11753.09|0
1632915280000|2021-09-29 11:34:40|11752.68|11752.68|11752.68|11752.68|11752.68|11752.68|11752.68|11752.68|0
1632915290000|2021-09-29 11:34:50|11752.41|11752.41|11751.97|11751.97|11752.41|11752.41|11751.97|11751.97|0
1632915310000|2021-09-29 11:35:10|11752.38|11752.38|11752.27|11752.27|11752.38|11752.38|11752.27|11752.27|0
1632915320000|2021-09-29 11:35:20|11752.79|11752.79|11751.57|11751.57|11752.79|11752.79|11751.57|11751.57|0
1632915340000|2021-09-29 11:35:40|11751.14|11751.14|11750.92|11750.92|11751.14|11751.14|11750.92|11750.92|0
1632915370000|2021-09-29 11:36:10|11751.1|11751.1|11750.74|11750.74|11751.1|11751.1|11750.74|11750.74|0
1632915420000|2021-09-29 11:37:00|11750.57|11750.57|11750.35|11750.35|11750.57|11750.57|11750.35|11750.35|0
1632915440000|2021-09-29 11:37:20|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|0
1632915460000|2021-09-29 11:37:40|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|0
1632915490000|2021-09-29 11:38:10|11749.17|11749.17|11748.85|11748.85|11749.17|11749.17|11748.85|11748.85|0
1632915500000|2021-09-29 11:38:20|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|0
1632915510000|2021-09-29 11:38:30|11748.01|11748.01|11748.19|11748.19|11748.19|11748.19|11748.01|11748.01|0
1632915520000|2021-09-29 11:38:40|11748.15|11748.15|11748.12|11748.12|11748.15|11748.15|11748.12|11748.12|0
1632915530000|2021-09-29 11:38:50|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|0
1632915540000|2021-09-29 11:39:00|11748.05|11748.05|11739.69|11739.69|11748.05|11748.05|11739.69|11739.69|0
1632915550000|2021-09-29 11:39:10|11739.45|11739.45|11739.45|11739.45|11739.45|11739.45|11739.45|11739.45|0
1632915560000|2021-09-29 11:39:20|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|0
1632915580000|2021-09-29 11:39:40|11739.45|11739.45|11736.26|11736.26|11739.45|11739.45|11736.26|11736.26|0
1632915590000|2021-09-29 11:39:50|11736.1|11736.1|11736.58|11736.58|11736.58|11736.58|11736.1|11736.1|0
1632915600000|2021-09-29 11:40:00|11736.4|11736.4|11737.41|11737.41|11737.41|11737.41|11736.4|11736.4|0
1632915630000|2021-09-29 11:40:30|11737.82|11737.82|11737.6|11737.6|11737.82|11737.82|11737.6|11737.6|0
1632915640000|2021-09-29 11:40:40|11738.6|11738.6|11739.67|11739.67|11740.9|11740.9|11738.6|11738.6|0
1632915650000|2021-09-29 11:40:50|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|0
1632915660000|2021-09-29 11:41:00|11739.35|11739.35|11739.35|11739.35|11739.35|11739.35|11739.35|11739.35|0
1632915670000|2021-09-29 11:41:10|11738.35|11738.35|11738.35|11738.35|11738.35|11738.35|11738.35|11738.35|0
1632915700000|2021-09-29 11:41:40|11737.76|11737.76|11736.4|11736.4|11737.76|11737.76|11736.4|11736.4|0
1632915720000|2021-09-29 11:42:00|11736.23|11736.23|11736.23|11736.23|11736.23|11736.23|11736.23|11736.23|0
1632915780000|2021-09-29 11:43:00|11736.57|11736.57|11736.57|11736.57|11736.57|11736.57|11736.57|11736.57|0
1632915800000|2021-09-29 11:43:20|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|0
1632915810000|2021-09-29 11:43:30|11736.41|11736.41|11736.19|11736.19|11736.41|11736.41|11736.19|11736.19|0
1632915820000|2021-09-29 11:43:40|11736.02|11736.02|11736.19|11736.19|11736.19|11736.19|11736.02|11736.02|0
1632915840000|2021-09-29 11:44:00|11737.42|11737.42|11737.42|11737.42|11737.42|11737.42|11737.42|11737.42|0
1632915870000|2021-09-29 11:44:30|11737.66|11737.66|11738.14|11738.14|11738.14|11738.14|11737.66|11737.66|0
1632915900000|2021-09-29 11:45:00|11738.47|11738.47|11738.47|11738.47|11738.47|11738.47|11738.47|11738.47|0
1632915940000|2021-09-29 11:45:40|11738.65|11738.65|11739.88|11739.88|11739.88|11739.88|11738.65|11738.65|0
1632915950000|2021-09-29 11:45:50|11738.65|11738.65|11738.65|11738.65|11738.65|11738.65|11738.65|11738.65|0
1632915960000|2021-09-29 11:46:00|11739.65|11739.65|11739.65|11739.65|11739.65|11739.65|11739.65|11739.65|0
1632916000000|2021-09-29 11:46:40|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|0
1632916010000|2021-09-29 11:46:50|11739.59|11739.59|11739.37|11739.37|11739.59|11739.59|11739.37|11739.37|0
1632916020000|2021-09-29 11:47:00|11739.55|11739.55|11739.55|11739.55|11739.55|11739.55|11739.55|11739.55|0
1632916030000|2021-09-29 11:47:10|11739.3|11739.3|11739.55|11739.55|11739.55|11739.55|11739.3|11739.3|0
1632916040000|2021-09-29 11:47:20|11739.62|11739.62|11740.85|11740.85|11740.85|11740.85|11739.62|11739.62|0
1632916050000|2021-09-29 11:47:30|11741.85|11741.85|11742.53|11742.53|11742.53|11742.53|11741.85|11741.85|0
1632916060000|2021-09-29 11:47:40|11743.53|11743.53|11745.12|11745.12|11745.12|11745.12|11743.53|11743.53|0
1632916070000|2021-09-29 11:47:50|11746.12|11746.12|11746.12|11746.12|11746.12|11746.12|11746.12|11746.12|0
1632916080000|2021-09-29 11:48:00|11746.16|11746.16|11746.16|11746.16|11746.16|11746.16|11746.16|11746.16|0
1632916090000|2021-09-29 11:48:10|11746.32|11746.32|11746.32|11746.32|11746.32|11746.32|11746.32|11746.32|0
1632916100000|2021-09-29 11:48:20|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|0
1632916130000|2021-09-29 11:48:50|11747|11747|11747.41|11747.41|11747.41|11747.41|11747|11747|0
1632916140000|2021-09-29 11:49:00|11747.19|11747.19|11747.01|11747.01|11747.19|11747.19|11747.01|11747.01|0
1632916150000|2021-09-29 11:49:10|11746|11746|11745.19|11745.19|11746|11746|11745.19|11745.19|0
1632916200000|2021-09-29 11:50:00|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|0
1632916210000|2021-09-29 11:50:10|11745.48|11745.48|11743.08|11743.08|11745.48|11745.48|11743.08|11743.08|0
1632916220000|2021-09-29 11:50:20|11744.31|11744.31|11744.72|11744.72|11744.72|11744.72|11744.31|11744.31|0
1632916240000|2021-09-29 11:50:40|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|0
1632916250000|2021-09-29 11:50:50|11745.37|11745.37|11745.37|11745.37|11745.37|11745.37|11745.37|11745.37|0
1632916260000|2021-09-29 11:51:00|11744.55|11744.55|11744.5|11744.5|11744.55|11744.55|11744.14|11744.14|0
1632916290000|2021-09-29 11:51:30|11744.19|11744.19|11743.15|11743.15|11744.19|11744.19|11743.15|11743.15|0
1632916300000|2021-09-29 11:51:40|11742.91|11742.91|11742.44|11742.44|11742.91|11742.91|11742.44|11742.44|0
1632916320000|2021-09-29 11:52:00|11742.09|11742.09|11741.13|11741.13|11742.09|11742.09|11741.13|11741.13|0
1632916380000|2021-09-29 11:53:00|11739.9|11739.9|11739.9|11739.9|11739.9|11739.9|11739.9|11739.9|0
1632916410000|2021-09-29 11:53:30|11739.25|11739.25|11739.9|11739.9|11739.9|11739.9|11739.25|11739.25|0
1632916440000|2021-09-29 11:54:00|11738.67|11738.67|11738.45|11738.45|11738.67|11738.67|11738.45|11738.45|0
1632916500000|2021-09-29 11:55:00|11736.45|11736.45|11733.11|11733.11|11736.45|11736.45|11733.11|11733.11|0
1632916510000|2021-09-29 11:55:10|11732.76|11732.76|11731.94|11731.94|11732.76|11732.76|11731.94|11731.94|0
1632916520000|2021-09-29 11:55:20|11731.51|11731.51|11732.34|11732.34|11732.34|11732.34|11731.34|11731.34|0
1632916530000|2021-09-29 11:55:30|11731.11|11731.11|11731.11|11731.11|11731.11|11731.11|11731.11|11731.11|0
1632916540000|2021-09-29 11:55:40|11730.98|11730.98|11730.85|11730.85|11730.98|11730.98|11730.85|11730.85|0
1632916550000|2021-09-29 11:55:50|11730.9|11730.9|11729.57|11729.57|11730.9|11730.9|11729.57|11729.57|0
1632916560000|2021-09-29 11:56:00|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|11728.71|0
1632916570000|2021-09-29 11:56:10|11728.49|11728.49|11728.28|11728.28|11728.49|11728.49|11728.28|11728.28|0
1632916580000|2021-09-29 11:56:20|11728.49|11728.49|11728.28|11728.28|11728.49|11728.49|11728.28|11728.28|0
1632916600000|2021-09-29 11:56:40|11727.84|11727.84|11727.84|11727.84|11727.84|11727.84|11727.84|11727.84|0
1632916610000|2021-09-29 11:56:50|11727.49|11727.49|11726.48|11726.48|11727.49|11727.49|11726.48|11726.48|0
1632916620000|2021-09-29 11:57:00|11723.47|11723.47|11723.3|11723.3|11723.47|11723.47|11723.3|11723.3|0
1632916660000|2021-09-29 11:57:40|11725.31|11725.31|11725.31|11725.31|11725.31|11725.31|11725.31|11725.31|0
1632916680000|2021-09-29 11:58:00|11725.36|11725.36|11725.55|11725.55|11725.55|11725.55|11725.36|11725.36|0
1632916690000|2021-09-29 11:58:10|11724.73|11724.73|11723.5|11723.5|11724.73|11724.73|11723.5|11723.5|0
1632916720000|2021-09-29 11:58:40|11723.85|11723.85|11723.68|11723.68|11723.85|11723.85|11723.68|11723.68|0
1632916740000|2021-09-29 11:59:00|11723.54|11723.54|11723.54|11723.54|11723.54|11723.54|11723.54|11723.54|0
1632916760000|2021-09-29 11:59:20|11723.46|11723.46|11723.46|11723.46|11723.46|11723.46|11723.46|11723.46|0
1632916770000|2021-09-29 11:59:30|11723.54|11723.54|11723.85|11723.85|11723.85|11723.85|11723.54|11723.54|0
1632916790000|2021-09-29 11:59:50|11725.08|11725.08|11725.08|11725.08|11725.08|11725.08|11725.08|11725.08|0
1632916800000|2021-09-29 12:00:00|11723.85|11723.85|11723.85|11723.85|11724.02|11724.02|11723.85|11723.85|0
1632916810000|2021-09-29 12:00:10|11723.2|11723.2|11723.31|11723.31|11723.42|11723.42|11723.2|11723.2|0
1632916820000|2021-09-29 12:00:20|11723.48|11723.48|11723.48|11723.48|11723.48|11723.48|11723.48|11723.48|0
1632916830000|2021-09-29 12:00:30|11722.25|11722.25|11722.25|11722.25|11722.25|11722.25|11722.25|11722.25|0
1632916850000|2021-09-29 12:00:50|11722.21|11722.21|11722.21|11722.21|11722.21|11722.21|11722.21|11722.21|0
1632916860000|2021-09-29 12:01:00|11723.98|11723.98|11727.35|11727.35|11727.35|11727.35|11723.98|11723.98|0
1632916870000|2021-09-29 12:01:10|11727.71|11727.71|11728.71|11728.71|11728.71|11728.71|11727.71|11727.71|0
1632916880000|2021-09-29 12:01:20|11728.89|11728.89|11729.07|11729.07|11729.1|11729.1|11728.89|11728.89|0
1632916890000|2021-09-29 12:01:30|11729.24|11729.24|11729.79|11729.79|11729.79|11729.79|11729.24|11729.24|0
1632916900000|2021-09-29 12:01:40|11730.03|11730.03|11730.03|11730.03|11730.03|11730.03|11730.03|11730.03|0
1632916910000|2021-09-29 12:01:50|11730.11|11730.11|11730.11|11730.11|11730.11|11730.11|11730.11|11730.11|0
1632916920000|2021-09-29 12:02:00|11730.03|11730.03|11730.56|11730.56|11730.56|11730.56|11730.03|11730.03|0
1632916930000|2021-09-29 12:02:10|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|0
1632916940000|2021-09-29 12:02:20|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|0
1632916950000|2021-09-29 12:02:30|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|0
1632916970000|2021-09-29 12:02:50|11731.97|11731.97|11731.97|11731.97|11731.97|11731.97|11731.97|11731.97|0
1632917020000|2021-09-29 12:03:40|11731.8|11731.8|11731.8|11731.8|11731.8|11731.8|11731.8|11731.8|0
1632917040000|2021-09-29 12:04:00|11731.64|11731.64|11731.53|11731.53|11731.64|11731.64|11731.29|11731.29|0
1632917050000|2021-09-29 12:04:10|11731.29|11731.29|11730.77|11730.77|11731.29|11731.29|11730.77|11730.77|0
1632917060000|2021-09-29 12:04:20|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|0
1632917070000|2021-09-29 12:04:30|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|0
1632917100000|2021-09-29 12:05:00|11731.27|11731.27|11731.27|11731.27|11731.27|11731.27|11731.27|11731.27|0
1632917120000|2021-09-29 12:05:20|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|0
1632917140000|2021-09-29 12:05:40|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|0
1632917150000|2021-09-29 12:05:50|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|0
1632917200000|2021-09-29 12:06:40|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|0
1632917210000|2021-09-29 12:06:50|11730.5|11730.5|11730.34|11730.34|11730.5|11730.5|11730.34|11730.34|0
1632917260000|2021-09-29 12:07:40|11730.17|11730.17|11730.34|11730.34|11730.34|11730.34|11730.17|11730.17|0
1632917270000|2021-09-29 12:07:50|11730.13|11730.13|11729.94|11729.94|11730.13|11730.13|11729.94|11729.94|0
1632917300000|2021-09-29 12:08:20|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|0
1632917310000|2021-09-29 12:08:30|11729.26|11729.26|11728.82|11728.82|11729.26|11729.26|11728.82|11728.82|0
1632917320000|2021-09-29 12:08:40|11728.69|11728.69|11728.26|11728.26|11728.69|11728.69|11728.26|11728.26|0
1632917330000|2021-09-29 12:08:50|11728.1|11728.1|11728.1|11728.1|11728.1|11728.1|11728.1|11728.1|0
1632917340000|2021-09-29 12:09:00|11727.86|11727.86|11727.71|11727.71|11727.86|11727.86|11727.3|11727.3|0
1632917350000|2021-09-29 12:09:10|11726.89|11726.89|11726.59|11726.59|11726.89|11726.89|11726.59|11726.59|0
1632917380000|2021-09-29 12:09:40|11726.72|11726.72|11726.9|11726.9|11726.9|11726.9|11726.72|11726.72|0
1632917400000|2021-09-29 12:10:00|11727.07|11727.07|11727.2|11727.2|11727.2|11727.2|11727.07|11727.07|0
1632917410000|2021-09-29 12:10:10|11726.96|11726.96|11726.96|11726.96|11726.96|11726.96|11726.96|11726.96|0
1632917420000|2021-09-29 12:10:20|11726.53|11726.53|11726.53|11726.53|11726.53|11726.53|11726.53|11726.53|0
1632917430000|2021-09-29 12:10:30|11726.75|11726.75|11727.2|11727.2|11727.2|11727.2|11726.75|11726.75|0
1632917460000|2021-09-29 12:11:00|11726.97|11726.97|11727.13|11727.13|11727.13|11727.13|11726.97|11726.97|0
1632917470000|2021-09-29 12:11:10|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|0
1632917500000|2021-09-29 12:11:40|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|0
1632917510000|2021-09-29 12:11:50|11728.21|11728.21|11728.21|11728.21|11728.21|11728.21|11728.21|11728.21|0
1632917530000|2021-09-29 12:12:10|11729.22|11729.22|11729.46|11729.46|11729.7|11729.7|11729.22|11729.22|0
1632917570000|2021-09-29 12:12:50|11729.51|11729.51|11729.51|11729.51|11729.51|11729.51|11729.51|11729.51|0
1632917580000|2021-09-29 12:13:00|11728.69|11728.69|11727.63|11727.63|11728.69|11728.69|11727.63|11727.63|0
1632917590000|2021-09-29 12:13:10|11727.23|11727.23|11727.23|11727.23|11727.23|11727.23|11727.23|11727.23|0
1632917600000|2021-09-29 12:13:20|11727.49|11727.49|11727.32|11727.32|11727.49|11727.49|11727.32|11727.32|0
1632917620000|2021-09-29 12:13:40|11727.39|11727.39|11727.22|11727.22|11727.39|11727.39|11727.22|11727.22|0
1632917640000|2021-09-29 12:14:00|11726.22|11726.22|11726.22|11726.22|11726.22|11726.22|11726.22|11726.22|0
1632917690000|2021-09-29 12:14:50|11725.4|11725.4|11725.13|11725.13|11725.4|11725.4|11725.13|11725.13|0
1632917700000|2021-09-29 12:15:00|11724.89|11724.89|11723.14|11723.14|11724.89|11724.89|11723.14|11723.14|0
1632917710000|2021-09-29 12:15:10|11723.01|11723.01|11722.84|11722.84|11723.01|11723.01|11722.84|11722.84|0
1632917740000|2021-09-29 12:15:40|11723.65|11723.65|11724.47|11724.47|11724.47|11724.47|11723.65|11723.65|0
1632917750000|2021-09-29 12:15:50|11724.06|11724.06|11724.06|11724.06|11724.06|11724.06|11724.06|11724.06|0
1632917770000|2021-09-29 12:16:10|11722.83|11722.83|11722.83|11722.83|11722.83|11722.83|11722.83|11722.83|0
1632917780000|2021-09-29 12:16:20|11721.6|11721.6|11721.19|11721.19|11721.6|11721.6|11721.19|11721.19|0
1632917790000|2021-09-29 12:16:30|11721.06|11721.06|11721.23|11721.23|11721.23|11721.23|11721.06|11721.06|0
1632917810000|2021-09-29 12:16:50|11720.42|11720.42|11720.42|11720.42|11720.42|11720.42|11720.42|11720.42|0
1632917820000|2021-09-29 12:17:00|11721.23|11721.23|11719.82|11719.82|11721.23|11721.23|11719.82|11719.82|0
1632917830000|2021-09-29 12:17:10|11719.41|11719.41|11719.82|11719.82|11719.82|11719.82|11719.41|11719.41|0
1632917850000|2021-09-29 12:17:30|11720.04|11720.04|11720.45|11720.45|11720.45|11720.45|11720.04|11720.04|0
1632917860000|2021-09-29 12:17:40|11720.85|11720.85|11720.85|11720.85|11721.26|11721.26|11720.85|11720.85|0
1632917890000|2021-09-29 12:18:10|11721.37|11721.37|11721.37|11721.37|11721.37|11721.37|11721.37|11721.37|0
1632917910000|2021-09-29 12:18:30|11721.02|11721.02|11721.02|11721.02|11721.02|11721.02|11721.02|11721.02|0
1632917940000|2021-09-29 12:19:00|11720.01|11720.01|11717.84|11717.84|11720.01|11720.01|11717.84|11717.84|0
1632917960000|2021-09-29 12:19:20|11718.19|11718.19|11717.31|11717.31|11718.19|11718.19|11716.96|11716.96|0
1632917970000|2021-09-29 12:19:30|11718.54|11718.54|11718.54|11718.54|11718.54|11718.54|11718.54|11718.54|0
1632918000000|2021-09-29 12:20:00|11717.84|11717.84|11716.61|11716.61|11717.84|11717.84|11716.61|11716.61|0
1632918010000|2021-09-29 12:20:10|11716.37|11716.37|11716.37|11716.37|11716.37|11716.37|11716.37|11716.37|0
1632918040000|2021-09-29 12:20:40|11716.23|11716.23|11716.07|11716.07|11716.23|11716.23|11716.07|11716.07|0
1632918070000|2021-09-29 12:21:10|11716.24|11716.24|11716.24|11716.24|11716.24|11716.24|11716.24|11716.24|0
1632918120000|2021-09-29 12:22:00|11716.07|11716.07|11715.66|11715.66|11716.07|11716.07|11715.66|11715.66|0
1632918130000|2021-09-29 12:22:10|11713.65|11713.65|11713.44|11713.44|11713.65|11713.65|11713.44|11713.44|0
1632918140000|2021-09-29 12:22:20|11714.44|11714.44|11714.44|11714.44|11714.44|11714.44|11714.44|11714.44|0
1632918170000|2021-09-29 12:22:50|11714.65|11714.65|11714.65|11714.65|11714.65|11714.65|11714.5|11714.5|0
1632918180000|2021-09-29 12:23:00|11715.06|11715.06|11715.06|11715.06|11715.06|11715.06|11715.06|11715.06|0
1632918190000|2021-09-29 12:23:10|11715.3|11715.3|11715.3|11715.3|11715.3|11715.3|11715.3|11715.3|0
1632918200000|2021-09-29 12:23:20|11716.53|11716.53|11716.53|11716.53|11716.53|11716.53|11716.53|11716.53|0
1632918220000|2021-09-29 12:23:40|11716.36|11716.36|11715.97|11715.97|11716.36|11716.36|11715.97|11715.97|0
1632918230000|2021-09-29 12:23:50|11715.45|11715.45|11715.45|11715.45|11715.45|11715.45|11715.45|11715.45|0
1632918240000|2021-09-29 12:24:00|11714.45|11714.45|11714.45|11714.45|11714.45|11714.45|11714.45|11714.45|0
1632918260000|2021-09-29 12:24:20|11715.45|11715.45|11715.45|11715.45|11715.45|11715.45|11715.45|11715.45|0
1632918280000|2021-09-29 12:24:40|11715.56|11715.56|11713.51|11713.51|11715.67|11715.67|11713.51|11713.51|0
1632918290000|2021-09-29 12:24:50|11714.52|11714.52|11714.52|11714.52|11714.52|11714.52|11714.52|11714.52|0
1632918310000|2021-09-29 12:25:10|11714.44|11714.44|11714.09|11714.09|11714.44|11714.44|11714.09|11714.09|0
1632918320000|2021-09-29 12:25:20|11713.93|11713.93|11715.07|11715.07|11715.07|11715.07|11713.93|11713.93|0
1632918330000|2021-09-29 12:25:30|11714.89|11714.89|11714.71|11714.71|11714.89|11714.89|11714.71|11714.71|0
1632918340000|2021-09-29 12:25:40|11714.63|11714.63|11714.63|11714.63|11714.63|11714.63|11714.63|11714.63|0
1632918360000|2021-09-29 12:26:00|11714.71|11714.71|11714.5|11714.5|11714.71|11714.71|11714.5|11714.5|0
1632918370000|2021-09-29 12:26:10|11713.49|11713.49|11711.54|11711.54|11713.71|11713.71|11711.54|11711.54|0
1632918380000|2021-09-29 12:26:20|11712.77|11712.77|11712.77|11712.77|11712.77|11712.77|11712.77|11712.77|0
1632918390000|2021-09-29 12:26:30|11712.72|11712.72|11712.77|11712.77|11712.77|11712.77|11712.72|11712.72|0
1632918400000|2021-09-29 12:26:40|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|0
1632918410000|2021-09-29 12:26:50|11713.12|11713.12|11713.12|11713.12|11713.12|11713.12|11713.12|11713.12|0
1632918420000|2021-09-29 12:27:00|11713.38|11713.38|11713.21|11713.21|11713.38|11713.38|11713.21|11713.21|0
1632918430000|2021-09-29 12:27:10|11714.44|11714.44|11714.44|11714.44|11714.44|11714.44|11714.44|11714.44|0
1632918450000|2021-09-29 12:27:30|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|0
1632918470000|2021-09-29 12:27:50|11714.4|11714.4|11714.4|11714.4|11714.4|11714.4|11714.4|11714.4|0
1632918480000|2021-09-29 12:28:00|11714.32|11714.32|11714.65|11714.65|11714.65|11714.65|11714.32|11714.32|0
1632918490000|2021-09-29 12:28:10|11715.88|11715.88|11715.88|11715.88|11715.88|11715.88|11715.88|11715.88|0
1632918500000|2021-09-29 12:28:20|11716.12|11716.12|11716.12|11716.12|11716.12|11716.12|11716.12|11716.12|0
1632918510000|2021-09-29 12:28:30|11716.64|11716.64|11716.64|11716.64|11716.64|11716.64|11716.64|11716.64|0
1632918530000|2021-09-29 12:28:50|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|0
1632918560000|2021-09-29 12:29:20|11717.82|11717.82|11718.04|11718.04|11718.04|11718.04|11717.82|11717.82|0
1632918590000|2021-09-29 12:29:50|11718.57|11718.57|11717.21|11717.21|11718.57|11718.57|11717.21|11717.21|0
1632918600000|2021-09-29 12:30:00|11716.94|11716.94|11716.94|11716.94|11716.94|11716.94|11716.94|11716.94|0
1632918620000|2021-09-29 12:30:20|11717.18|11717.18|11717.18|11717.18|11717.18|11717.18|11717.18|11717.18|0
1632918640000|2021-09-29 12:30:40|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|0
1632918670000|2021-09-29 12:31:10|11719.52|11719.52|11718.52|11718.52|11719.52|11719.52|11718.52|11718.52|0
1632918680000|2021-09-29 12:31:20|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|0
1632918700000|2021-09-29 12:31:40|11717.11|11717.11|11717.11|11717.11|11717.11|11717.11|11717.11|11717.11|0
1632918710000|2021-09-29 12:31:50|11717.03|11717.03|11716.23|11716.23|11717.03|11717.03|11716.23|11716.23|0
1632918720000|2021-09-29 12:32:00|11716.4|11716.4|11716.19|11716.19|11716.4|11716.4|11716.19|11716.19|0
1632918730000|2021-09-29 12:32:10|11715.97|11715.97|11714.96|11714.96|11715.97|11715.97|11714.96|11714.96|0
1632918740000|2021-09-29 12:32:20|11715.04|11715.04|11717.62|11717.62|11717.62|11717.62|11715.04|11715.04|0
1632918780000|2021-09-29 12:33:00|11717.7|11717.7|11717.72|11717.72|11717.94|11717.94|11717.7|11717.7|0
1632918790000|2021-09-29 12:33:10|11717.48|11717.48|11716.25|11716.25|11717.48|11717.48|11716.25|11716.25|0
1632918820000|2021-09-29 12:33:40|11716.08|11716.08|11716.08|11716.08|11716.08|11716.08|11716.08|11716.08|0
1632918830000|2021-09-29 12:33:50|11716.49|11716.49|11716.49|11716.49|11716.49|11716.49|11716.49|11716.49|0
1632918840000|2021-09-29 12:34:00|11714.26|11714.26|11713.74|11713.74|11714.26|11714.26|11713.74|11713.74|0
1632918850000|2021-09-29 12:34:10|11713.47|11713.47|11712.43|11712.43|11713.47|11713.47|11712.43|11712.43|0
1632918870000|2021-09-29 12:34:30|11711.2|11711.2|11711.2|11711.2|11711.2|11711.2|11711.2|11711.2|0
1632918880000|2021-09-29 12:34:40|11710.98|11710.98|11710.98|11710.98|11710.98|11710.98|11710.98|11710.98|0
1632918890000|2021-09-29 12:34:50|11711.25|11711.25|11711.75|11711.75|11711.75|11711.75|11711.25|11711.25|0
1632918910000|2021-09-29 12:35:10|11711.58|11711.58|11711.58|11711.58|11711.58|11711.58|11711.58|11711.58|0
1632918930000|2021-09-29 12:35:30|11712.1|11712.1|11712.1|11712.1|11712.1|11712.1|11712.1|11712.1|0
1632918940000|2021-09-29 12:35:40|11712.15|11712.15|11712.15|11712.15|11712.15|11712.15|11712.15|11712.15|0
1632918950000|2021-09-29 12:35:50|11712.39|11712.39|11712.39|11712.39|11712.39|11712.39|11712.39|11712.39|0
1632918960000|2021-09-29 12:36:00|11711.98|11711.98|11711.98|11711.98|11711.98|11711.98|11711.98|11711.98|0
1632918990000|2021-09-29 12:36:30|11711.5|11711.5|11709.27|11709.27|11711.5|11711.5|11709.27|11709.27|0
1632919000000|2021-09-29 12:36:40|11708.04|11708.04|11706.88|11706.88|11708.04|11708.04|11706.88|11706.88|0
1632919010000|2021-09-29 12:36:50|11706.78|11706.78|11703.54|11703.54|11706.78|11706.78|11703.54|11703.54|0
1632919020000|2021-09-29 12:37:00|11703.59|11703.59|11702.25|11702.25|11703.59|11703.59|11702.25|11702.25|0
1632919030000|2021-09-29 12:37:10|11701.84|11701.84|11702.05|11702.05|11702.05|11702.05|11701.84|11701.84|0
1632919070000|2021-09-29 12:37:50|11701.84|11701.84|11701.84|11701.84|11701.84|11701.84|11701.84|11701.84|0
1632919090000|2021-09-29 12:38:10|11702.17|11702.17|11702.17|11702.17|11702.17|11702.17|11702.17|11702.17|0
1632919120000|2021-09-29 12:38:40|11701.99|11701.99|11702.21|11702.21|11702.21|11702.21|11701.99|11701.99|0
1632919130000|2021-09-29 12:38:50|11701.99|11701.99|11701.99|11701.99|11701.99|11701.99|11701.99|11701.99|0
1632919140000|2021-09-29 12:39:00|11701.78|11701.78|11701.78|11701.78|11701.78|11701.78|11701.78|11701.78|0
1632919150000|2021-09-29 12:39:10|11700.77|11700.77|11700.77|11700.77|11700.77|11700.77|11700.77|11700.77|0
1632919180000|2021-09-29 12:39:40|11701.12|11701.12|11701.12|11701.12|11701.12|11701.12|11701.12|11701.12|0
1632919190000|2021-09-29 12:39:50|11699.89|11699.89|11699.89|11699.89|11699.89|11699.89|11699.89|11699.89|0
1632919200000|2021-09-29 12:40:00|11699.73|11699.73|11699.94|11699.94|11699.94|11699.94|11699.73|11699.73|0
1632919220000|2021-09-29 12:40:20|11699.54|11699.54|11699.54|11699.54|11699.54|11699.54|11699.54|11699.54|0
1632919260000|2021-09-29 12:41:00|11699.27|11699.27|11698.27|11698.27|11699.27|11699.27|11698.27|11698.27|0
1632919270000|2021-09-29 12:41:10|11698.08|11698.08|11697|11697|11698.08|11698.08|11697|11697|0
1632919280000|2021-09-29 12:41:20|11697.11|11697.11|11697.11|11697.11|11697.11|11697.11|11697.11|11697.11|0
1632919320000|2021-09-29 12:42:00|11696.94|11696.94|11696.77|11696.77|11696.94|11696.94|11696.77|11696.77|0
1632919340000|2021-09-29 12:42:20|11697.2|11697.2|11697.54|11697.54|11697.54|11697.54|11697.2|11697.2|0
1632919360000|2021-09-29 12:42:40|11697.59|11697.59|11698.4|11698.4|11698.4|11698.4|11697.59|11697.59|0
1632919370000|2021-09-29 12:42:50|11697.17|11697.17|11697.17|11697.17|11697.17|11697.17|11697.17|11697.17|0
1632919380000|2021-09-29 12:43:00|11698.4|11698.4|11698.4|11698.4|11698.4|11698.4|11698.4|11698.4|0
1632919390000|2021-09-29 12:43:10|11697.99|11697.99|11697.66|11697.66|11697.99|11697.99|11697.66|11697.66|0
1632919410000|2021-09-29 12:43:30|11697.45|11697.45|11697.45|11697.45|11697.45|11697.45|11697.45|11697.45|0
1632919420000|2021-09-29 12:43:40|11696.73|11696.73|11696.73|11696.73|11696.73|11696.73|11696.73|11696.73|0
1632919430000|2021-09-29 12:43:50|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|0
1632919440000|2021-09-29 12:44:00|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|0
1632919450000|2021-09-29 12:44:10|11697.73|11697.73|11697.73|11697.73|11697.73|11697.73|11697.73|11697.73|0
1632919470000|2021-09-29 12:44:30|11697.56|11697.56|11698.06|11698.06|11698.06|11698.06|11697.56|11697.56|0
1632919480000|2021-09-29 12:44:40|11697.44|11697.44|11697.6|11697.6|11697.91|11697.91|11697.44|11697.44|0
1632919500000|2021-09-29 12:45:00|11698.24|11698.24|11698.41|11698.41|11698.41|11698.41|11698.24|11698.24|0
1632919510000|2021-09-29 12:45:10|11698.2|11698.2|11698.2|11698.2|11698.2|11698.2|11698.2|11698.2|0
1632919520000|2021-09-29 12:45:20|11697.19|11697.19|11697.19|11697.19|11697.19|11697.19|11697.19|11697.19|0
1632919550000|2021-09-29 12:45:50|11698.2|11698.2|11699.45|11699.45|11699.45|11699.45|11698.2|11698.2|0
1632919560000|2021-09-29 12:46:00|11699.63|11699.63|11699.06|11699.06|11699.63|11699.63|11699.06|11699.06|0
1632919580000|2021-09-29 12:46:20|11699.32|11699.32|11699.32|11699.32|11699.32|11699.32|11699.32|11699.32|0
1632919590000|2021-09-29 12:46:30|11699.06|11699.06|11699.06|11699.06|11699.06|11699.06|11699.06|11699.06|0
1632919620000|2021-09-29 12:47:00|11698.58|11698.58|11698.58|11698.58|11698.58|11698.58|11698.58|11698.58|0
1632919630000|2021-09-29 12:47:10|11698.33|11698.33|11698.33|11698.33|11698.33|11698.33|11698.33|11698.33|0
1632919700000|2021-09-29 12:48:20|11697.92|11697.92|11696.83|11696.83|11697.92|11697.92|11696.83|11696.83|0
1632919710000|2021-09-29 12:48:30|11697.24|11697.24|11697.24|11697.24|11697.24|11697.24|11697.24|11697.24|0
1632919740000|2021-09-29 12:49:00|11697.77|11697.77|11697.58|11697.58|11697.77|11697.77|11697.37|11697.37|0
1632919750000|2021-09-29 12:49:10|11696.92|11696.92|11696.92|11696.92|11696.92|11696.92|11696.92|11696.92|0
1632919780000|2021-09-29 12:49:40|11697|11697|11697|11697|11697|11697|11697|11697|0
1632919800000|2021-09-29 12:50:00|11695.36|11695.36|11694.14|11694.14|11695.36|11695.36|11694.14|11694.14|0
1632919820000|2021-09-29 12:50:20|11693.97|11693.97|11693.75|11693.75|11693.97|11693.97|11693.75|11693.75|0
1632919830000|2021-09-29 12:50:30|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|0
1632919840000|2021-09-29 12:50:40|11693.75|11693.75|11693.75|11693.75|11693.75|11693.75|11693.75|11693.75|0
1632919870000|2021-09-29 12:51:10|11693.68|11693.68|11693.68|11693.68|11693.68|11693.68|11693.68|11693.68|0
1632919890000|2021-09-29 12:51:30|11692.86|11692.86|11692.04|11692.04|11692.86|11692.86|11692.04|11692.04|0
1632919900000|2021-09-29 12:51:40|11691.04|11691.04|11691.04|11691.04|11691.04|11691.04|11691.04|11691.04|0
1632919910000|2021-09-29 12:51:50|11691.12|11691.12|11691.12|11691.12|11691.12|11691.12|11691.12|11691.12|0
1632919920000|2021-09-29 12:52:00|11690.95|11690.95|11691.02|11691.02|11691.02|11691.02|11690.95|11690.95|0
1632919930000|2021-09-29 12:52:10|11691.1|11691.1|11690.29|11690.29|11691.1|11691.1|11689.88|11689.88|0
1632919940000|2021-09-29 12:52:20|11690.07|11690.07|11690.07|11690.07|11690.07|11690.07|11690.07|11690.07|0
1632919970000|2021-09-29 12:52:50|11690.31|11690.31|11690.07|11690.07|11690.31|11690.31|11690.07|11690.07|0
1632919990000|2021-09-29 12:53:10|11689.83|11689.83|11689.83|11689.83|11689.83|11689.83|11689.83|11689.83|0
1632920000000|2021-09-29 12:53:20|11690.24|11690.24|11688.5|11688.5|11690.24|11690.24|11688.5|11688.5|0
1632920050000|2021-09-29 12:54:10|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|0
1632920070000|2021-09-29 12:54:30|11689.72|11689.72|11689.72|11689.72|11689.72|11689.72|11689.72|11689.72|0
1632920080000|2021-09-29 12:54:40|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|0
1632920090000|2021-09-29 12:54:50|11689.27|11689.27|11689.27|11689.27|11689.27|11689.27|11689.27|11689.27|0
1632920120000|2021-09-29 12:55:20|11689|11689|11689|11689|11689|11689|11689|11689|0
1632920130000|2021-09-29 12:55:30|11690.01|11690.01|11691.09|11691.09|11691.09|11691.09|11690.01|11690.01|0
1632920140000|2021-09-29 12:55:40|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|0
1632920160000|2021-09-29 12:56:00|11691.88|11691.88|11693.89|11693.89|11693.89|11693.89|11691.88|11691.88|0
1632920190000|2021-09-29 12:56:30|11694.6|11694.6|11694.79|11694.79|11694.79|11694.79|11694.6|11694.6|0
1632920200000|2021-09-29 12:56:40|11695.19|11695.19|11695.19|11695.19|11695.19|11695.19|11695.19|11695.19|0
1632920210000|2021-09-29 12:56:50|11693.96|11693.96|11693.96|11693.96|11693.96|11693.96|11693.96|11693.96|0
1632920220000|2021-09-29 12:57:00|11695.19|11695.19|11695.19|11695.19|11695.19|11695.19|11695.19|11695.19|0
1632920240000|2021-09-29 12:57:20|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|0
1632920290000|2021-09-29 12:58:10|11695.15|11695.15|11695.15|11695.15|11695.15|11695.15|11695.15|11695.15|0
1632920300000|2021-09-29 12:58:20|11694.74|11694.74|11692.36|11692.36|11694.74|11694.74|11692.36|11692.36|0
1632920310000|2021-09-29 12:58:30|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|0
1632920330000|2021-09-29 12:58:50|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|0
1632920340000|2021-09-29 12:59:00|11692.44|11692.44|11692.71|11692.71|11692.71|11692.71|11692.44|11692.44|0
1632920370000|2021-09-29 12:59:30|11692.63|11692.63|11692.63|11692.63|11692.63|11692.63|11692.63|11692.63|0
1632920390000|2021-09-29 12:59:50|11692.41|11692.41|11692.33|11692.33|11692.41|11692.41|11692.33|11692.33|0
1632920410000|2021-09-29 13:00:10|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|11692.51|0
1632920420000|2021-09-29 13:00:20|11692.34|11692.34|11692.34|11692.34|11692.34|11692.34|11692.34|11692.34|0
1632920440000|2021-09-29 13:00:40|11692.16|11692.16|11690.58|11690.58|11692.23|11692.23|11690.58|11690.58|0
1632920450000|2021-09-29 13:00:50|11690.36|11690.36|11690.58|11690.58|11690.58|11690.58|11690.36|11690.36|0
1632920460000|2021-09-29 13:01:00|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|0
1632920470000|2021-09-29 13:01:10|11691.2|11691.2|11691.2|11691.2|11691.2|11691.2|11691.2|11691.2|0
1632920500000|2021-09-29 13:01:40|11691.61|11691.61|11691.61|11691.61|11691.61|11691.61|11691.61|11691.61|0
1632920510000|2021-09-29 13:01:50|11690.6|11690.6|11690.6|11690.6|11690.6|11690.6|11690.6|11690.6|0
1632920520000|2021-09-29 13:02:00|11690.39|11690.39|11690.39|11690.39|11690.39|11690.39|11690.39|11690.39|0
1632920530000|2021-09-29 13:02:10|11690.29|11690.29|11690.29|11690.29|11690.29|11690.29|11690.29|11690.29|0
1632920540000|2021-09-29 13:02:20|11690.72|11690.72|11690.94|11690.94|11690.94|11690.94|11690.72|11690.72|0
1632920550000|2021-09-29 13:02:30|11690.76|11690.76|11690.58|11690.58|11690.76|11690.76|11690.58|11690.58|0
1632920560000|2021-09-29 13:02:40|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|0
1632920580000|2021-09-29 13:03:00|11690.12|11690.12|11689.71|11689.71|11690.12|11690.12|11689.66|11689.66|0
1632920590000|2021-09-29 13:03:10|11688.71|11688.71|11688.71|11688.71|11688.71|11688.71|11688.71|11688.71|0
1632920600000|2021-09-29 13:03:20|11689.12|11689.12|11689.55|11689.55|11689.55|11689.55|11689.12|11689.12|0
1632920610000|2021-09-29 13:03:30|11689.96|11689.96|11690.96|11690.96|11690.96|11690.96|11689.96|11689.96|0
1632920620000|2021-09-29 13:03:40|11689.96|11689.96|11689.25|11689.25|11689.96|11689.96|11689.25|11689.25|0
1632920630000|2021-09-29 13:03:50|11687.84|11687.84|11688.25|11688.25|11688.25|11688.25|11687.84|11687.84|0
1632920640000|2021-09-29 13:04:00|11687.43|11687.43|11687.84|11687.84|11687.84|11687.84|11687.43|11687.43|0
1632920660000|2021-09-29 13:04:20|11687.68|11687.68|11687.83|11687.83|11687.83|11687.83|11687.68|11687.68|0
1632920750000|2021-09-29 13:05:50|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|0
1632920840000|2021-09-29 13:07:20|11686.66|11686.66|11686.2|11686.2|11686.83|11686.83|11686.2|11686.2|0
1632920860000|2021-09-29 13:07:40|11685.85|11685.85|11685.67|11685.67|11685.85|11685.85|11685.67|11685.67|0
1632920870000|2021-09-29 13:07:50|11685.51|11685.51|11685.2|11685.2|11685.51|11685.51|11685.03|11685.03|0
1632920880000|2021-09-29 13:08:00|11684.2|11684.2|11680.51|11680.51|11684.2|11684.2|11680.51|11680.51|0
1632920900000|2021-09-29 13:08:20|11680.56|11680.56|11679.38|11679.38|11680.61|11680.61|11679.38|11679.38|0
1632920910000|2021-09-29 13:08:30|11678.15|11678.15|11677.97|11677.97|11678.15|11678.15|11677.97|11677.97|0
1632920920000|2021-09-29 13:08:40|11677.8|11677.8|11677.8|11677.8|11677.8|11677.8|11677.8|11677.8|0
1632920940000|2021-09-29 13:09:00|11677.44|11677.44|11677.44|11677.44|11677.44|11677.44|11677.44|11677.44|0
1632920950000|2021-09-29 13:09:10|11676.96|11676.96|11674.69|11674.69|11676.96|11676.96|11674.69|11674.69|0
1632920960000|2021-09-29 13:09:20|11674.84|11674.84|11674.84|11674.84|11674.84|11674.84|11674.84|11674.84|0
1632920980000|2021-09-29 13:09:40|11674.67|11674.67|11674.5|11674.5|11674.67|11674.67|11674.5|11674.5|0
1632920990000|2021-09-29 13:09:50|11674.33|11674.33|11674.5|11674.5|11674.5|11674.5|11674.33|11674.33|0
1632921000000|2021-09-29 13:10:00|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|0
1632921010000|2021-09-29 13:10:10|11675.67|11675.67|11684.93|11684.93|11684.93|11684.93|11675.67|11675.67|0
1632921020000|2021-09-29 13:10:20|11685.94|11685.94|11686.29|11686.29|11686.29|11686.29|11685.94|11685.94|0
1632921030000|2021-09-29 13:10:30|11686.44|11686.44|11686.33|11686.33|11686.44|11686.44|11686.33|11686.33|0
1632921040000|2021-09-29 13:10:40|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|0
1632921060000|2021-09-29 13:11:00|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|0
1632921100000|2021-09-29 13:11:40|11687.25|11687.25|11689.48|11689.48|11689.48|11689.48|11687.25|11687.25|0
1632921120000|2021-09-29 13:12:00|11689.89|11689.89|11689.89|11689.89|11689.89|11689.89|11689.89|11689.89|0
1632921130000|2021-09-29 13:12:10|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|0
1632921140000|2021-09-29 13:12:20|11689.71|11689.71|11689.71|11689.71|11689.71|11689.71|11689.71|11689.71|0
1632921160000|2021-09-29 13:12:40|11688.48|11688.48|11686.65|11686.65|11688.66|11688.66|11686.65|11686.65|0
1632921170000|2021-09-29 13:12:50|11686.24|11686.24|11686.24|11686.24|11686.24|11686.24|11686.24|11686.24|0
1632921190000|2021-09-29 13:13:10|11685.01|11685.01|11685.01|11685.01|11685.01|11685.01|11685.01|11685.01|0
1632921200000|2021-09-29 13:13:20|11684.77|11684.77|11685.38|11685.38|11685.38|11685.38|11684.77|11684.77|0
1632921210000|2021-09-29 13:13:30|11685.79|11685.79|11686.31|11686.31|11686.31|11686.31|11685.79|11685.79|0
1632921220000|2021-09-29 13:13:40|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|0
1632921230000|2021-09-29 13:13:50|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|0
1632921250000|2021-09-29 13:14:10|11684.32|11684.32|11682.88|11682.88|11684.32|11684.32|11682.88|11682.88|0
1632921290000|2021-09-29 13:14:50|11682.71|11682.71|11681.94|11681.94|11682.71|11682.71|11681.94|11681.94|0
1632921300000|2021-09-29 13:15:00|11681.76|11681.76|11678.58|11678.58|11681.76|11681.76|11678.58|11678.58|0
1632921310000|2021-09-29 13:15:10|11678.75|11678.75|11678.99|11678.99|11678.99|11678.99|11678.75|11678.75|0
1632921320000|2021-09-29 13:15:20|11678.75|11678.75|11675.96|11675.96|11678.83|11678.83|11675.96|11675.96|0
1632921350000|2021-09-29 13:15:50|11676.18|11676.18|11676.18|11676.18|11676.18|11676.18|11676.18|11676.18|0
1632921360000|2021-09-29 13:16:00|11676.1|11676.1|11675.86|11675.86|11676.1|11676.1|11675.86|11675.86|0
1632921370000|2021-09-29 13:16:10|11675.78|11675.78|11674.55|11674.55|11675.78|11675.78|11674.55|11674.55|0
1632921380000|2021-09-29 13:16:20|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|0
1632921390000|2021-09-29 13:16:30|11674.25|11674.25|11674.25|11674.25|11674.25|11674.25|11674.25|11674.25|0
1632921400000|2021-09-29 13:16:40|11674.49|11674.49|11674.49|11674.49|11674.49|11674.49|11674.49|11674.49|0
1632921420000|2021-09-29 13:17:00|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|0
1632921440000|2021-09-29 13:17:20|11674.51|11674.51|11674.51|11674.51|11674.51|11674.51|11674.51|11674.51|0
1632921450000|2021-09-29 13:17:30|11674.75|11674.75|11674.18|11674.18|11674.75|11674.75|11674.18|11674.18|0
1632921460000|2021-09-29 13:17:40|11672.95|11672.95|11672.95|11672.95|11672.95|11672.95|11672.95|11672.95|0
1632921480000|2021-09-29 13:18:00|11673.3|11673.3|11674.12|11674.12|11674.12|11674.12|11673.3|11673.3|0
1632921490000|2021-09-29 13:18:10|11674.3|11674.3|11673.97|11673.97|11674.3|11674.3|11673.97|11673.97|0
1632921500000|2021-09-29 13:18:20|11673.86|11673.86|11673.82|11673.82|11673.86|11673.86|11673.82|11673.82|0
1632921550000|2021-09-29 13:19:10|11673.9|11673.9|11672.76|11672.76|11673.9|11673.9|11672.76|11672.76|0
1632921560000|2021-09-29 13:19:20|11672.92|11672.92|11673.32|11673.32|11673.32|11673.32|11672.92|11672.92|0
1632921580000|2021-09-29 13:19:40|11674.33|11674.33|11673.76|11673.76|11674.55|11674.55|11673.54|11673.54|0
1632921620000|2021-09-29 13:20:20|11673.58|11673.58|11673.58|11673.58|11673.58|11673.58|11673.58|11673.58|0
1632921640000|2021-09-29 13:20:40|11672.36|11672.36|11672.36|11672.36|11672.36|11672.36|11672.36|11672.36|0
1632921660000|2021-09-29 13:21:00|11672.47|11672.47|11672.47|11672.47|11672.47|11672.47|11672.47|11672.47|0
1632921710000|2021-09-29 13:21:50|11672.68|11672.68|11673.02|11673.02|11673.02|11673.02|11672.68|11672.68|0
1632921720000|2021-09-29 13:22:00|11673.2|11673.2|11672.85|11672.85|11673.2|11673.2|11672.85|11672.85|0
1632921740000|2021-09-29 13:22:20|11673.26|11673.26|11673.05|11673.05|11673.26|11673.26|11673.05|11673.05|0
1632921750000|2021-09-29 13:22:30|11673.23|11673.23|11673.23|11673.23|11673.23|11673.23|11673.23|11673.23|0
1632921790000|2021-09-29 13:23:10|11672|11672|11672|11672|11672|11672|11672|11672|0
1632921800000|2021-09-29 13:23:20|11671.76|11671.76|11671.76|11671.76|11671.76|11671.76|11671.76|11671.76|0
1632921810000|2021-09-29 13:23:30|11671.93|11671.93|11670.93|11670.93|11671.93|11671.93|11670.93|11670.93|0
1632921830000|2021-09-29 13:23:50|11670.85|11670.85|11670.69|11670.69|11670.85|11670.85|11670.69|11670.69|0
1632921840000|2021-09-29 13:24:00|11670.52|11670.52|11670.52|11670.52|11670.52|11670.52|11670.52|11670.52|0
1632921860000|2021-09-29 13:24:20|11670.69|11670.69|11670.69|11670.69|11670.69|11670.69|11670.69|11670.69|0
1632921870000|2021-09-29 13:24:30|11670.45|11670.45|11670.45|11670.45|11670.45|11670.45|11670.45|11670.45|0
1632921880000|2021-09-29 13:24:40|11669.94|11669.94|11669.94|11669.94|11669.94|11669.94|11669.94|11669.94|0
1632921890000|2021-09-29 13:24:50|11669.75|11669.75|11669.75|11669.75|11669.75|11669.75|11669.75|11669.75|0
1632921900000|2021-09-29 13:25:00|11669.34|11669.34|11669.17|11669.17|11669.34|11669.34|11669.17|11669.17|0
1632921910000|2021-09-29 13:25:10|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|0
1632921920000|2021-09-29 13:25:20|11667.67|11667.67|11665.85|11665.85|11667.67|11667.67|11665.85|11665.85|0
1632921930000|2021-09-29 13:25:30|11666.07|11666.07|11666.55|11666.55|11666.55|11666.55|11666.07|11666.07|0
1632921960000|2021-09-29 13:26:00|11665.28|11665.28|11664.76|11664.76|11665.28|11665.28|11664.76|11664.76|0
1632921970000|2021-09-29 13:26:10|11663.53|11663.53|11663.13|11663.13|11663.53|11663.53|11663.13|11663.13|0
1632921980000|2021-09-29 13:26:20|11662.91|11662.91|11662.53|11662.53|11662.91|11662.91|11662.53|11662.53|0
1632921990000|2021-09-29 13:26:30|11662.22|11662.22|11662.22|11662.22|11662.22|11662.22|11662.22|11662.22|0
1632922000000|2021-09-29 13:26:40|11662.07|11662.07|11662.07|11662.07|11662.07|11662.07|11662.07|11662.07|0
1632922020000|2021-09-29 13:27:00|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|0
1632922030000|2021-09-29 13:27:10|11659.29|11659.29|11657.65|11657.65|11659.29|11659.29|11657.65|11657.65|0
1632922050000|2021-09-29 13:27:30|11656.42|11656.42|11656.58|11656.58|11656.58|11656.58|11656.42|11656.42|0
1632922060000|2021-09-29 13:27:40|11656.37|11656.37|11656.37|11656.37|11656.37|11656.37|11656.37|11656.37|0
1632922080000|2021-09-29 13:28:00|11656.15|11656.15|11656.15|11656.15|11656.15|11656.15|11656.15|11656.15|0
1632922090000|2021-09-29 13:28:10|11656.97|11656.97|11656.97|11656.97|11656.97|11656.97|11656.97|11656.97|0
1632922100000|2021-09-29 13:28:20|11657.02|11657.02|11656.8|11656.8|11657.02|11657.02|11656.8|11656.8|0
1632922110000|2021-09-29 13:28:30|11656.85|11656.85|11657.07|11657.07|11657.07|11657.07|11656.85|11656.85|0
1632922120000|2021-09-29 13:28:40|11657.25|11657.25|11656.93|11656.93|11657.25|11657.25|11656.93|11656.93|0
1632922130000|2021-09-29 13:28:50|11656.71|11656.71|11657.91|11657.91|11657.91|11657.91|11656.68|11656.68|0
1632922140000|2021-09-29 13:29:00|11658.08|11658.08|11658.08|11658.08|11658.08|11658.08|11658.08|11658.08|0
1632922160000|2021-09-29 13:29:20|11658.05|11658.05|11658.2|11658.2|11658.2|11658.2|11658.05|11658.05|0
1632922180000|2021-09-29 13:29:40|11658.38|11658.38|11659.77|11659.77|11659.77|11659.77|11658.38|11658.38|0
1632922200000|2021-09-29 13:30:00|11659.26|11659.26|11659.14|11659.14|11660.49|11660.49|11659.14|11659.14|0
1632922210000|2021-09-29 13:30:10|11659.31|11659.31|11659.14|11659.14|11659.31|11659.31|11659.14|11659.14|0
1632922220000|2021-09-29 13:30:20|11659.36|11659.36|11659.19|11659.19|11659.36|11659.36|11659.19|11659.19|0
1632922240000|2021-09-29 13:30:40|11659.36|11659.36|11661.24|11661.24|11661.46|11661.46|11659.23|11659.23|0
1632922250000|2021-09-29 13:30:50|11661.6|11661.6|11662.79|11662.79|11662.79|11662.79|11661.38|11661.38|0
1632922260000|2021-09-29 13:31:00|11662.63|11662.63|11663.63|11663.63|11663.63|11663.63|11662.63|11662.63|0
1632922270000|2021-09-29 13:31:10|11663.88|11663.88|11665.7|11665.7|11665.7|11665.7|11663.88|11663.88|0
1632922280000|2021-09-29 13:31:20|11665.96|11665.96|11667|11667|11667|11667|11665.96|11665.96|0
1632922290000|2021-09-29 13:31:30|11668|11668|11667.17|11667.17|11668|11668|11667|11667|0
1632922300000|2021-09-29 13:31:40|11667.42|11667.42|11667.42|11667.42|11667.42|11667.42|11667.42|11667.42|0
1632922310000|2021-09-29 13:31:50|11667.34|11667.34|11667.34|11667.34|11667.34|11667.34|11667.34|11667.34|0
1632922320000|2021-09-29 13:32:00|11666.33|11666.33|11664.54|11664.54|11666.33|11666.33|11664.54|11664.54|0
1632922330000|2021-09-29 13:32:10|11665.54|11665.54|11665.46|11665.46|11665.54|11665.54|11665.46|11665.46|0
1632922350000|2021-09-29 13:32:30|11665.87|11665.87|11667.19|11667.19|11667.41|11667.41|11665.87|11665.87|0
1632922360000|2021-09-29 13:32:40|11667.41|11667.41|11667.48|11667.48|11667.48|11667.48|11667.41|11667.41|0
1632922370000|2021-09-29 13:32:50|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|0
1632922380000|2021-09-29 13:33:00|11667.31|11667.31|11667.48|11667.48|11667.48|11667.48|11667.31|11667.31|0
1632922400000|2021-09-29 13:33:20|11666.13|11666.13|11663.7|11663.7|11666.3|11666.3|11663.7|11663.7|0
1632922410000|2021-09-29 13:33:30|11663.39|11663.39|11664.52|11664.52|11664.56|11664.56|11663.39|11663.39|0
1632922420000|2021-09-29 13:33:40|11664.67|11664.67|11664.35|11664.35|11664.67|11664.67|11664.35|11664.35|0
1632922430000|2021-09-29 13:33:50|11664.14|11664.14|11664.03|11664.03|11664.14|11664.14|11663.75|11663.75|0
1632922440000|2021-09-29 13:34:00|11663.02|11663.02|11663.46|11663.46|11663.46|11663.46|11663.02|11663.02|0
1632922450000|2021-09-29 13:34:10|11664.69|11664.69|11664.47|11664.47|11664.69|11664.69|11664.47|11664.47|0
1632922460000|2021-09-29 13:34:20|11664.65|11664.65|11664.65|11664.65|11664.65|11664.65|11664.65|11664.65|0
1632922470000|2021-09-29 13:34:30|11664.41|11664.41|11661.87|11661.87|11664.41|11664.41|11661.87|11661.87|0
1632922480000|2021-09-29 13:34:40|11662.04|11662.04|11659.25|11659.25|11662.19|11662.19|11659.25|11659.25|0
1632922490000|2021-09-29 13:34:50|11658.84|11658.84|11657.55|11657.55|11659.25|11659.25|11657.55|11657.55|0
1632922500000|2021-09-29 13:35:00|11658.56|11658.56|11661.33|11661.33|11661.33|11661.33|11658.56|11658.56|0
1632922510000|2021-09-29 13:35:10|11661.86|11661.86|11660.71|11660.71|11661.86|11661.86|11660.71|11660.71|0
1632922520000|2021-09-29 13:35:20|11660.63|11660.63|11660.34|11660.34|11660.63|11660.63|11660.34|11660.34|0
1632922540000|2021-09-29 13:35:40|11661.34|11661.34|11661.94|11661.94|11661.94|11661.94|11661.12|11661.12|0
1632922550000|2021-09-29 13:35:50|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|0
1632922560000|2021-09-29 13:36:00|11663.25|11663.25|11663.03|11663.03|11663.25|11663.25|11663.03|11663.03|0
1632922570000|2021-09-29 13:36:10|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|11662.88|0
1632922580000|2021-09-29 13:36:20|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|0
1632922590000|2021-09-29 13:36:30|11661.71|11661.71|11660.35|11660.35|11661.71|11661.71|11660.35|11660.35|0
1632922600000|2021-09-29 13:36:40|11660.53|11660.53|11660.31|11660.31|11660.53|11660.53|11660.31|11660.31|0
1632922610000|2021-09-29 13:36:50|11661.31|11661.31|11662.11|11662.11|11662.11|11662.11|11661.31|11661.31|0
1632922620000|2021-09-29 13:37:00|11662.38|11662.38|11662.81|11662.81|11662.81|11662.81|11662.38|11662.38|0
1632922630000|2021-09-29 13:37:10|11663.05|11663.05|11663.05|11663.05|11663.05|11663.05|11663.05|11663.05|0
1632922640000|2021-09-29 13:37:20|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|0
1632922650000|2021-09-29 13:37:30|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|0
1632922670000|2021-09-29 13:37:50|11661.63|11661.63|11661.98|11661.98|11661.98|11661.98|11661.63|11661.63|0
1632922680000|2021-09-29 13:38:00|11661.8|11661.8|11660.39|11660.39|11661.8|11661.8|11660.39|11660.39|0
1632922690000|2021-09-29 13:38:10|11660.12|11660.12|11658.64|11658.64|11660.12|11660.12|11658.38|11658.38|0
1632922710000|2021-09-29 13:38:30|11658.43|11658.43|11658.21|11658.21|11658.43|11658.43|11658.21|11658.21|0
1632922720000|2021-09-29 13:38:40|11658.04|11658.04|11656.63|11656.63|11658.04|11658.04|11656.63|11656.63|0
1632922730000|2021-09-29 13:38:50|11656.87|11656.87|11657.11|11657.11|11657.11|11657.11|11656.87|11656.87|0
1632922740000|2021-09-29 13:39:00|11656.84|11656.84|11656.14|11656.14|11656.84|11656.84|11656.14|11656.14|0
1632922750000|2021-09-29 13:39:10|11656.22|11656.22|11656.22|11656.22|11656.22|11656.22|11656.22|11656.22|0
1632922760000|2021-09-29 13:39:20|11656.65|11656.65|11658.15|11658.15|11658.15|11658.15|11656.65|11656.65|0
1632922780000|2021-09-29 13:39:40|11658.07|11658.07|11658.53|11658.53|11660.08|11660.08|11657.99|11657.99|0
1632922790000|2021-09-29 13:39:50|11658.6|11658.6|11661.2|11661.2|11661.2|11661.2|11658.6|11658.6|0
1632922800000|2021-09-29 13:40:00|11661.37|11661.37|11660.58|11660.58|11661.61|11661.61|11660.36|11660.36|0
1632922810000|2021-09-29 13:40:10|11659.35|11659.35|11659.35|11659.35|11659.35|11659.35|11659.35|11659.35|0
1632922820000|2021-09-29 13:40:20|11659.48|11659.48|11659.48|11659.48|11659.48|11659.48|11659.48|11659.48|0
1632922830000|2021-09-29 13:40:30|11658.95|11658.95|11655.71|11655.71|11658.95|11658.95|11655.71|11655.71|0
1632922840000|2021-09-29 13:40:40|11655.82|11655.82|11655.61|11655.61|11655.82|11655.82|11655.61|11655.61|0
1632922850000|2021-09-29 13:40:50|11656.61|11656.61|11656.61|11656.61|11656.61|11656.61|11656.61|11656.61|0
1632922860000|2021-09-29 13:41:00|11657.02|11657.02|11656.91|11656.91|11657.02|11657.02|11656.91|11656.91|0
1632922870000|2021-09-29 13:41:10|11654.73|11654.73|11654.73|11654.73|11654.73|11654.73|11654.73|11654.73|0
1632922880000|2021-09-29 13:41:20|11654.38|11654.38|11654.38|11654.38|11654.38|11654.38|11654.38|11654.38|0
1632922890000|2021-09-29 13:41:30|11654.16|11654.16|11654.37|11654.37|11654.37|11654.37|11654.16|11654.16|0
1632922900000|2021-09-29 13:41:40|11653.96|11653.96|11654.11|11654.11|11654.11|11654.11|11653.89|11653.89|0
1632922920000|2021-09-29 13:42:00|11654.33|11654.33|11654.27|11654.27|11654.92|11654.92|11654.27|11654.27|0
1632922930000|2021-09-29 13:42:10|11654.45|11654.45|11655.2|11655.2|11655.2|11655.2|11654.45|11654.45|0
1632922940000|2021-09-29 13:42:20|11653.97|11653.97|11648.3|11648.3|11653.97|11653.97|11648.3|11648.3|0
1632922950000|2021-09-29 13:42:30|11647.89|11647.89|11646.93|11646.93|11647.89|11647.89|11646.93|11646.93|0
1632922960000|2021-09-29 13:42:40|11647.09|11647.09|11643.45|11643.45|11647.09|11647.09|11643.45|11643.45|0
1632922970000|2021-09-29 13:42:50|11643.27|11643.27|11642.03|11642.03|11643.27|11643.27|11642.03|11642.03|0
1632922980000|2021-09-29 13:43:00|11642.18|11642.18|11642.39|11642.39|11642.39|11642.39|11642.18|11642.18|0
1632922990000|2021-09-29 13:43:10|11642.57|11642.57|11640.34|11640.34|11642.57|11642.57|11640.34|11640.34|0
1632923000000|2021-09-29 13:43:20|11641.34|11641.34|11644.75|11644.75|11644.75|11644.75|11641.34|11641.34|0
1632923010000|2021-09-29 13:43:30|11646.76|11646.76|11643.34|11643.34|11646.76|11646.76|11643.34|11643.34|0
1632923020000|2021-09-29 13:43:40|11642.34|11642.34|11640.94|11640.94|11642.34|11642.34|11640.94|11640.94|0
1632923040000|2021-09-29 13:44:00|11640.72|11640.72|11639.19|11639.19|11640.72|11640.72|11639.19|11639.19|0
1632923060000|2021-09-29 13:44:20|11638.66|11638.66|11637.15|11637.15|11638.66|11638.66|11637.15|11637.15|0
1632923070000|2021-09-29 13:44:30|11633.7|11633.7|11631.79|11631.79|11633.7|11633.7|11631.74|11631.74|0
1632923080000|2021-09-29 13:44:40|11631.64|11631.64|11631.37|11631.37|11631.64|11631.64|11631.37|11631.37|0
1632923090000|2021-09-29 13:44:50|11630.14|11630.14|11629.5|11629.5|11630.14|11630.14|11629.5|11629.5|0
1632923100000|2021-09-29 13:45:00|11629.09|11629.09|11628.66|11628.66|11629.09|11629.09|11628.44|11628.44|0
1632923110000|2021-09-29 13:45:10|11628.53|11628.53|11626.42|11626.42|11629.53|11629.53|11626.42|11626.42|0
1632923120000|2021-09-29 13:45:20|11626.2|11626.2|11625.16|11625.16|11626.2|11626.2|11624.66|11624.66|0
1632923130000|2021-09-29 13:45:30|11625.29|11625.29|11627.53|11627.53|11627.53|11627.53|11625.29|11625.29|0
1632923140000|2021-09-29 13:45:40|11627.12|11627.12|11627.07|11627.07|11627.12|11627.12|11627.07|11627.07|0
1632923150000|2021-09-29 13:45:50|11626.66|11626.66|11626.66|11626.66|11626.66|11626.66|11626.66|11626.66|0
1632923160000|2021-09-29 13:46:00|11626.47|11626.47|11625.45|11625.45|11626.47|11626.47|11625.24|11625.24|0
1632923170000|2021-09-29 13:46:10|11625.28|11625.28|11625.06|11625.06|11625.28|11625.28|11625.06|11625.06|0
1632923180000|2021-09-29 13:46:20|11625.28|11625.28|11625.71|11625.71|11625.71|11625.71|11625.28|11625.28|0
1632923200000|2021-09-29 13:46:40|11626.3|11626.3|11626.73|11626.73|11626.73|11626.73|11626.3|11626.3|0
1632923210000|2021-09-29 13:46:50|11626.81|11626.81|11627.43|11627.43|11627.43|11627.43|11626.81|11626.81|0
1632923220000|2021-09-29 13:47:00|11627.26|11627.26|11628.49|11628.49|11628.49|11628.49|11627.26|11627.26|0
1632923230000|2021-09-29 13:47:10|11628.08|11628.08|11627.07|11627.07|11628.08|11628.08|11627.07|11627.07|0
1632923240000|2021-09-29 13:47:20|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|0
1632923260000|2021-09-29 13:47:40|11625.76|11625.76|11625.76|11625.76|11625.76|11625.76|11625.76|11625.76|0
1632923270000|2021-09-29 13:47:50|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|0
1632923280000|2021-09-29 13:48:00|11627.24|11627.24|11628.31|11628.31|11628.47|11628.47|11627.24|11627.24|0
1632923290000|2021-09-29 13:48:10|11628.58|11628.58|11633.95|11633.95|11633.95|11633.95|11628.58|11628.58|0
1632923300000|2021-09-29 13:48:20|11634.68|11634.68|11636.29|11636.29|11636.29|11636.29|11634.28|11634.28|0
1632923310000|2021-09-29 13:48:30|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|0
1632923320000|2021-09-29 13:48:40|11636.8|11636.8|11637.17|11637.17|11637.17|11637.17|11636.8|11636.8|0
1632923340000|2021-09-29 13:49:00|11637.39|11637.39|11638.21|11638.21|11638.21|11638.21|11637.39|11637.39|0
1632923350000|2021-09-29 13:49:10|11638.39|11638.39|11638.39|11638.39|11638.39|11638.39|11638.39|11638.39|0
1632923360000|2021-09-29 13:49:20|11638.9|11638.9|11638.49|11638.49|11638.9|11638.9|11638.49|11638.49|0
1632923370000|2021-09-29 13:49:30|11638.73|11638.73|11638.57|11638.57|11638.73|11638.73|11637.93|11637.93|0
1632923380000|2021-09-29 13:49:40|11638.83|11638.83|11640.33|11640.33|11640.33|11640.33|11638.57|11638.57|0
1632923390000|2021-09-29 13:49:50|11640.55|11640.55|11640.55|11640.55|11640.55|11640.55|11640.55|11640.55|0
1632923400000|2021-09-29 13:50:00|11640.7|11640.7|11641.04|11641.04|11643.52|11643.52|11640.7|11640.7|0
1632923410000|2021-09-29 13:50:10|11642.04|11642.04|11643.27|11643.27|11643.27|11643.27|11642.04|11642.04|0
1632923420000|2021-09-29 13:50:20|11643.19|11643.19|11643.19|11643.19|11643.19|11643.19|11643.02|11643.02|0
1632923430000|2021-09-29 13:50:30|11644.08|11644.08|11643.15|11643.15|11644.08|11644.08|11643.07|11643.07|0
1632923440000|2021-09-29 13:50:40|11643.74|11643.74|11643.96|11643.96|11644.96|11644.96|11643.74|11643.74|0
1632923450000|2021-09-29 13:50:50|11643.78|11643.78|11644.01|11644.01|11644.01|11644.01|11643.78|11643.78|0
1632923460000|2021-09-29 13:51:00|11643.8|11643.8|11643.04|11643.04|11643.8|11643.8|11642.8|11642.8|0
1632923470000|2021-09-29 13:51:10|11643.21|11643.21|11642.05|11642.05|11643.21|11643.21|11642.05|11642.05|0
1632923480000|2021-09-29 13:51:20|11642.13|11642.13|11643.1|11643.1|11643.1|11643.1|11642.13|11642.13|0
1632923490000|2021-09-29 13:51:30|11644.11|11644.11|11642.84|11642.84|11644.11|11644.11|11642.84|11642.84|0
1632923500000|2021-09-29 13:51:40|11643.05|11643.05|11643.36|11643.36|11643.36|11643.36|11643.05|11643.05|0
1632923510000|2021-09-29 13:51:50|11642.36|11642.36|11640.5|11640.5|11642.36|11642.36|11640.35|11640.35|0
1632923520000|2021-09-29 13:52:00|11641.67|11641.67|11644.58|11644.58|11644.58|11644.58|11641.67|11641.67|0
1632923530000|2021-09-29 13:52:10|11643.79|11643.79|11647.28|11647.28|11647.28|11647.28|11643.79|11643.79|0
1632923540000|2021-09-29 13:52:20|11647.49|11647.49|11648.42|11648.42|11649.67|11649.67|11647.43|11647.43|0
1632923550000|2021-09-29 13:52:30|11648.8|11648.8|11650.22|11650.22|11650.22|11650.22|11648.8|11648.8|0
1632923560000|2021-09-29 13:52:40|11649.81|11649.81|11651.47|11651.47|11651.47|11651.47|11649.81|11649.81|0
1632923570000|2021-09-29 13:52:50|11651.83|11651.83|11651.83|11651.83|11651.83|11651.83|11651.83|11651.83|0
1632923580000|2021-09-29 13:53:00|11650.82|11650.82|11650.6|11650.6|11650.82|11650.82|11650.6|11650.6|0
1632923590000|2021-09-29 13:53:10|11650.39|11650.39|11650.21|11650.21|11650.39|11650.39|11650.21|11650.21|0
1632923600000|2021-09-29 13:53:20|11648.2|11648.2|11648.2|11648.2|11648.2|11648.2|11648.2|11648.2|0
1632923610000|2021-09-29 13:53:30|11648.44|11648.44|11651.45|11651.45|11651.45|11651.45|11648.44|11648.44|0
1632923620000|2021-09-29 13:53:40|11651.04|11651.04|11650.87|11650.87|11651.04|11651.04|11650.87|11650.87|0
1632923630000|2021-09-29 13:53:50|11648.86|11648.86|11649.5|11649.5|11649.5|11649.5|11648|11648|0
1632923640000|2021-09-29 13:54:00|11651.51|11651.51|11651.51|11651.51|11651.51|11651.51|11651.51|11651.51|0
1632923650000|2021-09-29 13:54:10|11650.5|11650.5|11650.5|11650.5|11650.5|11650.5|11650.5|11650.5|0
1632923660000|2021-09-29 13:54:20|11650.69|11650.69|11650.93|11650.93|11650.93|11650.93|11650.69|11650.69|0
1632923670000|2021-09-29 13:54:30|11651.28|11651.28|11651.69|11651.69|11651.69|11651.69|11651.28|11651.28|0
1632923690000|2021-09-29 13:54:50|11651.96|11651.96|11652.18|11652.18|11652.18|11652.18|11651.96|11651.96|0
1632923700000|2021-09-29 13:55:00|11654.18|11654.18|11654.43|11654.43|11654.43|11654.43|11653.75|11653.75|0
1632923710000|2021-09-29 13:55:10|11654.6|11654.6|11654.6|11654.6|11654.6|11654.6|11654.6|11654.6|0
1632923720000|2021-09-29 13:55:20|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|0
1632923740000|2021-09-29 13:55:40|11654.29|11654.29|11655.81|11655.81|11655.81|11655.81|11654.29|11654.29|0
1632923750000|2021-09-29 13:55:50|11656.08|11656.08|11659.27|11659.27|11659.27|11659.27|11656.08|11656.08|0
1632923760000|2021-09-29 13:56:00|11659.9|11659.9|11659.9|11659.9|11659.9|11659.9|11659.9|11659.9|0
1632923770000|2021-09-29 13:56:10|11660.11|11660.11|11657.75|11657.75|11660.11|11660.11|11657.75|11657.75|0
1632923780000|2021-09-29 13:56:20|11656.75|11656.75|11654.18|11654.18|11657.23|11657.23|11654.18|11654.18|0
1632923790000|2021-09-29 13:56:30|11653.22|11653.22|11652.74|11652.74|11653.22|11653.22|11652.74|11652.74|0
1632923800000|2021-09-29 13:56:40|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|0
1632923820000|2021-09-29 13:57:00|11653.53|11653.53|11654.05|11654.05|11654.05|11654.05|11653.53|11653.53|0
1632923830000|2021-09-29 13:57:10|11652.04|11652.04|11652.04|11652.04|11652.04|11652.04|11652.04|11652.04|0
1632923840000|2021-09-29 13:57:20|11651.61|11651.61|11651.5|11651.5|11651.61|11651.61|11651.28|11651.28|0
1632923850000|2021-09-29 13:57:30|11651.34|11651.34|11651.18|11651.18|11651.34|11651.34|11651.18|11651.18|0
1632923860000|2021-09-29 13:57:40|11651.72|11651.72|11651.64|11651.64|11651.72|11651.72|11651.64|11651.64|0
1632923870000|2021-09-29 13:57:50|11651.56|11651.56|11651.56|11651.56|11651.56|11651.56|11651.56|11651.56|0
1632923880000|2021-09-29 13:58:00|11652.56|11652.56|11653.57|11653.57|11653.57|11653.57|11652.56|11652.56|0
1632923900000|2021-09-29 13:58:20|11653.98|11653.98|11654.38|11654.38|11654.38|11654.38|11653.98|11653.98|0
1632923910000|2021-09-29 13:58:30|11653.98|11653.98|11655.2|11655.2|11655.2|11655.2|11653.98|11653.98|0
1632923920000|2021-09-29 13:58:40|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|0
1632923930000|2021-09-29 13:58:50|11655.3|11655.3|11655.3|11655.3|11655.3|11655.3|11655.3|11655.3|0
1632923940000|2021-09-29 13:59:00|11656.3|11656.3|11654.3|11654.3|11656.3|11656.3|11654.3|11654.3|0
1632923950000|2021-09-29 13:59:10|11654.51|11654.51|11654.51|11654.51|11654.51|11654.51|11654.51|11654.51|0
1632923960000|2021-09-29 13:59:20|11655.52|11655.52|11657.52|11657.52|11657.52|11657.52|11655.52|11655.52|0
1632923980000|2021-09-29 13:59:40|11656.52|11656.52|11656.96|11656.96|11656.96|11656.96|11656.52|11656.52|0
1632923990000|2021-09-29 13:59:50|11657.13|11657.13|11657.13|11657.13|11657.13|11657.13|11657.13|11657.13|0
1632924000000|2021-09-29 14:00:00|11657.95|11657.95|11658.12|11658.12|11658.12|11658.12|11657.95|11657.95|0
1632924010000|2021-09-29 14:00:10|11658.53|11658.53|11661.42|11661.42|11661.42|11661.42|11658.53|11658.53|0
1632924020000|2021-09-29 14:00:20|11661.59|11661.59|11662.2|11662.2|11662.2|11662.2|11661.59|11661.59|0
1632924030000|2021-09-29 14:00:30|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|0
1632924040000|2021-09-29 14:00:40|11662.48|11662.48|11662.5|11662.5|11662.72|11662.72|11662.48|11662.48|0
1632924050000|2021-09-29 14:00:50|11662.42|11662.42|11659.92|11659.92|11662.42|11662.42|11659.92|11659.92|0
1632924060000|2021-09-29 14:01:00|11660.25|11660.25|11660.25|11660.25|11660.25|11660.25|11660.25|11660.25|0
1632924070000|2021-09-29 14:01:10|11660.01|11660.01|11661.52|11661.52|11661.52|11661.52|11659.77|11659.77|0
1632924080000|2021-09-29 14:01:20|11661.28|11661.28|11661.28|11661.28|11661.28|11661.28|11661.28|11661.28|0
1632924090000|2021-09-29 14:01:30|11661.36|11661.36|11659.29|11659.29|11661.36|11661.36|11659.29|11659.29|0
1632924100000|2021-09-29 14:01:40|11660.51|11660.51|11659.4|11659.4|11660.51|11660.51|11659.4|11659.4|0
1632924120000|2021-09-29 14:02:00|11661.41|11661.41|11661.24|11661.24|11661.41|11661.41|11661.24|11661.24|0
1632924130000|2021-09-29 14:02:10|11661.65|11661.65|11661.87|11661.87|11661.87|11661.87|11660.64|11660.64|0
1632924140000|2021-09-29 14:02:20|11663.1|11663.1|11664.33|11664.33|11664.33|11664.33|11663.1|11663.1|0
1632924150000|2021-09-29 14:02:30|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|0
1632924170000|2021-09-29 14:02:50|11664.98|11664.98|11664.94|11664.94|11664.98|11664.98|11664.94|11664.94|0
1632924180000|2021-09-29 14:03:00|11665.16|11665.16|11663.93|11663.93|11665.16|11665.16|11663.93|11663.93|0
1632924190000|2021-09-29 14:03:10|11664.46|11664.46|11667.72|11667.72|11667.72|11667.72|11664.46|11664.46|0
1632924200000|2021-09-29 14:03:20|11668.72|11668.72|11671.02|11671.02|11671.02|11671.02|11668.72|11668.72|0
1632924210000|2021-09-29 14:03:30|11669.79|11669.79|11669.04|11669.04|11669.79|11669.79|11669.04|11669.04|0
1632924220000|2021-09-29 14:03:40|11668.03|11668.03|11667.37|11667.37|11668.03|11668.03|11667.1|11667.1|0
1632924230000|2021-09-29 14:03:50|11667.2|11667.2|11667.2|11667.2|11667.2|11667.2|11667.2|11667.2|0
1632924240000|2021-09-29 14:04:00|11666.69|11666.69|11666.2|11666.2|11666.69|11666.69|11666.2|11666.2|0
1632924260000|2021-09-29 14:04:20|11666.12|11666.12|11665.83|11665.83|11666.12|11666.12|11665.83|11665.83|0
1632924270000|2021-09-29 14:04:30|11665.99|11665.99|11662.25|11662.25|11665.99|11665.99|11662.25|11662.25|0
1632924280000|2021-09-29 14:04:40|11661.25|11661.25|11660.48|11660.48|11661.25|11661.25|11659.81|11659.81|0
1632924290000|2021-09-29 14:04:50|11660.89|11660.89|11661.6|11661.6|11661.6|11661.6|11660.89|11660.89|0
1632924300000|2021-09-29 14:05:00|11662.6|11662.6|11666.5|11666.5|11666.5|11666.5|11662.6|11662.6|0
1632924310000|2021-09-29 14:05:10|11664.05|11664.05|11665.27|11665.27|11665.27|11665.27|11664.05|11664.05|0
1632924330000|2021-09-29 14:05:30|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|0
1632924340000|2021-09-29 14:05:40|11669.03|11669.03|11667.8|11667.8|11669.03|11669.03|11667.8|11667.8|0
1632924350000|2021-09-29 14:05:50|11667.85|11667.85|11669.21|11669.21|11669.29|11669.29|11667.85|11667.85|0
1632924360000|2021-09-29 14:06:00|11669.14|11669.14|11666.7|11666.7|11669.14|11669.14|11665.48|11665.48|0
1632924370000|2021-09-29 14:06:10|11667.1|11667.1|11667.78|11667.78|11667.78|11667.78|11666.7|11666.7|0
1632924380000|2021-09-29 14:06:20|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|0
1632924390000|2021-09-29 14:06:30|11667.1|11667.1|11666.28|11666.28|11667.51|11667.51|11666.28|11666.28|0
1632924400000|2021-09-29 14:06:40|11667.51|11667.51|11667.73|11667.73|11667.73|11667.73|11667.51|11667.51|0
1632924420000|2021-09-29 14:07:00|11667.54|11667.54|11665.63|11665.63|11667.54|11667.54|11665.63|11665.63|0
1632924430000|2021-09-29 14:07:10|11665.23|11665.23|11665.63|11665.63|11665.63|11665.63|11665.23|11665.23|0
1632924440000|2021-09-29 14:07:20|11665.12|11665.12|11660.31|11660.31|11665.12|11665.12|11660.31|11660.31|0
1632924450000|2021-09-29 14:07:30|11659.78|11659.78|11658.96|11658.96|11660.59|11660.59|11658.96|11658.96|0
1632924480000|2021-09-29 14:08:00|11658.78|11658.78|11658.78|11658.78|11658.78|11658.78|11658.78|11658.78|0
1632924490000|2021-09-29 14:08:10|11658.56|11658.56|11658.3|11658.3|11658.56|11658.56|11658.08|11658.08|0
1632924500000|2021-09-29 14:08:20|11659.31|11659.31|11659.31|11659.31|11659.31|11659.31|11659.31|11659.31|0
1632924510000|2021-09-29 14:08:30|11659.71|11659.71|11661.95|11661.95|11661.95|11661.95|11659.71|11659.71|0
1632924520000|2021-09-29 14:08:40|11662.48|11662.48|11661.3|11661.3|11663.48|11663.48|11661.3|11661.3|0
1632924530000|2021-09-29 14:08:50|11662.31|11662.31|11661.91|11661.91|11662.31|11662.31|11661.91|11661.91|0
1632924540000|2021-09-29 14:09:00|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|0
1632924570000|2021-09-29 14:09:30|11660.73|11660.73|11660.51|11660.51|11661.74|11661.74|11660.51|11660.51|0
1632924580000|2021-09-29 14:09:40|11661.04|11661.04|11662.27|11662.27|11662.27|11662.27|11661.04|11661.04|0
1632924590000|2021-09-29 14:09:50|11662.54|11662.54|11662.65|11662.65|11662.65|11662.65|11662.54|11662.54|0
1632924600000|2021-09-29 14:10:00|11662.82|11662.82|11662.99|11662.99|11662.99|11662.99|11662.82|11662.82|0
1632924610000|2021-09-29 14:10:10|11665|11665|11664.92|11664.92|11665|11665|11664.92|11664.92|0
1632924630000|2021-09-29 14:10:30|11664.84|11664.84|11663.41|11663.41|11664.84|11664.84|11663.41|11663.41|0
1632924640000|2021-09-29 14:10:40|11663|11663|11663|11663|11663|11663|11663|11663|0
1632924650000|2021-09-29 14:10:50|11662.73|11662.73|11662.2|11662.2|11662.73|11662.73|11662.2|11662.2|0
1632924660000|2021-09-29 14:11:00|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|0
1632924680000|2021-09-29 14:11:20|11662.65|11662.65|11665.32|11665.32|11665.32|11665.32|11662.45|11662.45|0
1632924690000|2021-09-29 14:11:30|11665.73|11665.73|11665.73|11665.73|11665.73|11665.73|11665.73|11665.73|0
1632924710000|2021-09-29 14:11:50|11665.32|11665.32|11664.91|11664.91|11665.32|11665.32|11664.91|11664.91|0
1632924720000|2021-09-29 14:12:00|11665.32|11665.32|11665.32|11665.32|11665.32|11665.32|11665.32|11665.32|0
1632924730000|2021-09-29 14:12:10|11662.86|11662.86|11662.86|11662.86|11662.86|11662.86|11662.86|11662.86|0
1632924740000|2021-09-29 14:12:20|11663.08|11663.08|11663.43|11663.43|11663.43|11663.43|11663.08|11663.08|0
1632924750000|2021-09-29 14:12:30|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|0
1632924760000|2021-09-29 14:12:40|11663.61|11663.61|11662.6|11662.6|11663.61|11663.61|11662.6|11662.6|0
1632924770000|2021-09-29 14:12:50|11662.53|11662.53|11663.53|11663.53|11663.53|11663.53|11662.53|11662.53|0
1632924780000|2021-09-29 14:13:00|11663.12|11663.12|11663.12|11663.12|11663.53|11663.53|11663.12|11663.12|0
1632924790000|2021-09-29 14:13:10|11662.3|11662.3|11662.71|11662.71|11662.71|11662.71|11662.3|11662.3|0
1632924800000|2021-09-29 14:13:20|11662.63|11662.63|11662.63|11662.63|11662.63|11662.63|11662.63|11662.63|0
1632924810000|2021-09-29 14:13:30|11662.4|11662.4|11662.4|11662.4|11662.4|11662.4|11662.4|11662.4|0
1632924820000|2021-09-29 14:13:40|11662.55|11662.55|11661.15|11661.15|11662.55|11662.55|11661.15|11661.15|0
1632924830000|2021-09-29 14:13:50|11661.33|11661.33|11661.25|11661.25|11661.33|11661.33|11661.25|11661.25|0
1632924840000|2021-09-29 14:14:00|11661.28|11661.28|11662.1|11662.1|11662.1|11662.1|11661.28|11661.28|0
1632924850000|2021-09-29 14:14:10|11661.85|11661.85|11661.85|11661.85|11661.85|11661.85|11661.85|11661.85|0
1632924860000|2021-09-29 14:14:20|11662.01|11662.01|11661.64|11661.64|11662.01|11662.01|11661.64|11661.64|0
1632924870000|2021-09-29 14:14:30|11661.77|11661.77|11661.26|11661.26|11661.77|11661.77|11661.26|11661.26|0
1632924880000|2021-09-29 14:14:40|11661.77|11661.77|11661.85|11661.85|11661.85|11661.85|11661.77|11661.77|0
1632924890000|2021-09-29 14:14:50|11662.28|11662.28|11662.11|11662.11|11662.28|11662.28|11660.88|11660.88|0
1632924900000|2021-09-29 14:15:00|11662.04|11662.04|11663.47|11663.47|11664.7|11664.7|11662.04|11662.04|0
1632924910000|2021-09-29 14:15:10|11664.7|11664.7|11666.48|11666.48|11666.48|11666.48|11664.48|11664.48|0
1632924920000|2021-09-29 14:15:20|11667.28|11667.28|11670.17|11670.17|11670.65|11670.65|11667.28|11667.28|0
1632924930000|2021-09-29 14:15:30|11669.16|11669.16|11668.92|11668.92|11669.33|11669.33|11668.92|11668.92|0
1632924950000|2021-09-29 14:15:50|11669.93|11669.93|11669.93|11669.93|11669.93|11669.93|11669.93|11669.93|0
1632924960000|2021-09-29 14:16:00|11670.34|11670.34|11670.34|11670.34|11670.34|11670.34|11670.34|11670.34|0
1632924970000|2021-09-29 14:16:10|11672.35|11672.35|11672.8|11672.8|11672.8|11672.8|11672.35|11672.35|0
1632924980000|2021-09-29 14:16:20|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|0
1632924990000|2021-09-29 14:16:30|11673.97|11673.97|11673.97|11673.97|11673.97|11673.97|11673.97|11673.97|0
1632925000000|2021-09-29 14:16:40|11673.15|11673.15|11673.4|11673.4|11673.56|11673.56|11673.15|11673.15|0
1632925010000|2021-09-29 14:16:50|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|0
1632925020000|2021-09-29 14:17:00|11674.16|11674.16|11674.52|11674.52|11674.7|11674.7|11674.16|11674.16|0
1632925030000|2021-09-29 14:17:10|11674.6|11674.6|11674.6|11674.6|11674.6|11674.6|11674.6|11674.6|0
1632925040000|2021-09-29 14:17:20|11675.01|11675.01|11672.38|11672.38|11675.01|11675.01|11671.15|11671.15|0
1632925050000|2021-09-29 14:17:30|11671.15|11671.15|11670.98|11670.98|11671.15|11671.15|11670.98|11670.98|0
1632925060000|2021-09-29 14:17:40|11671.06|11671.06|11670.05|11670.05|11671.06|11671.06|11670.05|11670.05|0
1632925070000|2021-09-29 14:17:50|11669.64|11669.64|11671.49|11671.49|11671.49|11671.49|11669.64|11669.64|0
1632925080000|2021-09-29 14:18:00|11671.6|11671.6|11671.84|11671.84|11671.84|11671.84|11671.6|11671.6|0
1632925090000|2021-09-29 14:18:10|11672.08|11672.08|11672.16|11672.16|11672.16|11672.16|11672.08|11672.08|0
1632925100000|2021-09-29 14:18:20|11672.34|11672.34|11672.74|11672.74|11672.74|11672.74|11672.34|11672.34|0
1632925120000|2021-09-29 14:18:40|11672.48|11672.48|11672.65|11672.65|11672.65|11672.65|11672.48|11672.48|0
1632925130000|2021-09-29 14:18:50|11672.89|11672.89|11671.92|11671.92|11673.15|11673.15|11671.92|11671.92|0
1632925140000|2021-09-29 14:19:00|11672.03|11672.03|11670.31|11670.31|11672.11|11672.11|11670.31|11670.31|0
1632925150000|2021-09-29 14:19:10|11670.72|11670.72|11671.08|11671.08|11671.08|11671.08|11670.72|11670.72|0
1632925160000|2021-09-29 14:19:20|11673.08|11673.08|11673.49|11673.49|11673.49|11673.49|11672.68|11672.68|0
1632925170000|2021-09-29 14:19:30|11672.26|11672.26|11671.03|11671.03|11672.26|11672.26|11671.03|11671.03|0
1632925180000|2021-09-29 14:19:40|11671.3|11671.3|11671.25|11671.25|11671.52|11671.52|11671.25|11671.25|0
1632925200000|2021-09-29 14:20:00|11672.48|11672.48|11673.71|11673.71|11673.71|11673.71|11672.48|11672.48|0
1632925210000|2021-09-29 14:20:10|11674.05|11674.05|11674.59|11674.59|11675.4|11675.4|11674.05|11674.05|0
1632925220000|2021-09-29 14:20:20|11674.84|11674.84|11675.88|11675.88|11676.13|11676.13|11674.84|11674.84|0
1632925230000|2021-09-29 14:20:30|11675.83|11675.83|11675.88|11675.88|11675.88|11675.88|11675.83|11675.83|0
1632925240000|2021-09-29 14:20:40|11675.71|11675.71|11675.71|11675.71|11675.71|11675.71|11675.71|11675.71|0
1632925260000|2021-09-29 14:21:00|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|0
1632925280000|2021-09-29 14:21:20|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|0
1632925290000|2021-09-29 14:21:30|11676.31|11676.31|11676.31|11676.31|11676.31|11676.31|11676.31|11676.31|0
1632925300000|2021-09-29 14:21:40|11676.55|11676.55|11676.29|11676.29|11676.55|11676.55|11676.29|11676.29|0
1632925310000|2021-09-29 14:21:50|11677.29|11677.29|11677.5|11677.5|11677.5|11677.5|11677.29|11677.29|0
1632925320000|2021-09-29 14:22:00|11676.5|11676.5|11676.33|11676.33|11676.5|11676.5|11676.33|11676.33|0
1632925330000|2021-09-29 14:22:10|11676.5|11676.5|11676.23|11676.23|11676.5|11676.5|11676.23|11676.23|0
1632925350000|2021-09-29 14:22:30|11675.99|11675.99|11674.52|11674.52|11675.99|11675.99|11674.52|11674.52|0
1632925370000|2021-09-29 14:22:50|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|0
1632925380000|2021-09-29 14:23:00|11676.76|11676.76|11676.6|11676.6|11676.76|11676.76|11676.6|11676.6|0
1632925390000|2021-09-29 14:23:10|11676.82|11676.82|11676.6|11676.6|11676.82|11676.82|11676.6|11676.6|0
1632925420000|2021-09-29 14:23:40|11674.59|11674.59|11674.51|11674.51|11674.59|11674.59|11674.51|11674.51|0
1632925430000|2021-09-29 14:23:50|11674.34|11674.34|11674.51|11674.51|11674.51|11674.51|11674.34|11674.34|0
1632925440000|2021-09-29 14:24:00|11674.29|11674.29|11674.29|11674.29|11674.29|11674.29|11674.29|11674.29|0
1632925450000|2021-09-29 14:24:10|11675.52|11675.52|11675.52|11675.52|11675.52|11675.52|11675.52|11675.52|0
1632925460000|2021-09-29 14:24:20|11675.79|11675.79|11676.06|11676.06|11676.06|11676.06|11675.79|11675.79|0
1632925470000|2021-09-29 14:24:30|11676.24|11676.24|11676.24|11676.24|11676.24|11676.24|11676.24|11676.24|0
1632925490000|2021-09-29 14:24:50|11675.88|11675.88|11675.06|11675.06|11675.88|11675.88|11675.06|11675.06|0
1632925500000|2021-09-29 14:25:00|11675.47|11675.47|11675.03|11675.03|11675.61|11675.61|11675.03|11675.03|0
1632925510000|2021-09-29 14:25:10|11675.24|11675.24|11675.65|11675.65|11675.65|11675.65|11675.24|11675.24|0
1632925520000|2021-09-29 14:25:20|11674.65|11674.65|11674.4|11674.4|11674.65|11674.65|11674.4|11674.4|0
1632925540000|2021-09-29 14:25:40|11674.64|11674.64|11674.37|11674.37|11674.64|11674.64|11674.37|11674.37|0
1632925570000|2021-09-29 14:26:10|11674.61|11674.61|11674.69|11674.69|11674.69|11674.69|11674.61|11674.61|0
1632925580000|2021-09-29 14:26:20|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|11673.46|0
1632925620000|2021-09-29 14:27:00|11673.57|11673.57|11673.57|11673.57|11673.57|11673.57|11673.57|11673.57|0
1632925640000|2021-09-29 14:27:20|11673.35|11673.35|11673.43|11673.43|11673.65|11673.65|11673.35|11673.35|0
1632925650000|2021-09-29 14:27:30|11673.65|11673.65|11673.86|11673.86|11673.86|11673.86|11673.65|11673.65|0
1632925660000|2021-09-29 14:27:40|11673.45|11673.45|11672|11672|11673.45|11673.45|11672|11672|0
1632925670000|2021-09-29 14:27:50|11672.11|11672.11|11671.46|11671.46|11672.15|11672.15|11671.46|11671.46|0
1632925690000|2021-09-29 14:28:10|11671.63|11671.63|11671.71|11671.71|11671.71|11671.71|11671.63|11671.63|0
1632925710000|2021-09-29 14:28:30|11671.54|11671.54|11671.54|11671.54|11671.54|11671.54|11671.54|11671.54|0
1632925720000|2021-09-29 14:28:40|11671.27|11671.27|11671.1|11671.1|11671.27|11671.27|11671.1|11671.1|0
1632925730000|2021-09-29 14:28:50|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|0
1632925740000|2021-09-29 14:29:00|11670.04|11670.04|11669.51|11669.51|11670.04|11670.04|11669.51|11669.51|0
1632925750000|2021-09-29 14:29:10|11669.59|11669.59|11664.74|11664.74|11669.59|11669.59|11664.74|11664.74|0
1632925760000|2021-09-29 14:29:20|11664.52|11664.52|11662.19|11662.19|11664.52|11664.52|11662.19|11662.19|0
1632925770000|2021-09-29 14:29:30|11662.6|11662.6|11661.43|11661.43|11662.6|11662.6|11661.3|11661.3|0
1632925780000|2021-09-29 14:29:40|11661.27|11661.27|11660.96|11660.96|11661.27|11661.27|11660.96|11660.96|0
1632925790000|2021-09-29 14:29:50|11660.78|11660.78|11660.03|11660.03|11660.86|11660.86|11660.03|11660.03|0
1632925800000|2021-09-29 14:30:00|11659.86|11659.86|11663.6|11663.6|11663.6|11663.6|11659.78|11659.78|0
1632925810000|2021-09-29 14:30:10|11663.64|11663.64|11665.11|11665.11|11665.11|11665.11|11663.47|11663.47|0
1632925820000|2021-09-29 14:30:20|11664.8|11664.8|11665.74|11665.74|11665.74|11665.74|11664.55|11664.55|0
1632925830000|2021-09-29 14:30:30|11665.95|11665.95|11666.96|11666.96|11666.96|11666.96|11665.95|11665.95|0
1632925840000|2021-09-29 14:30:40|11667.07|11667.07|11667.42|11667.42|11667.42|11667.42|11667.07|11667.07|0
1632925860000|2021-09-29 14:31:00|11666.24|11666.24|11664.83|11664.83|11667.47|11667.47|11664.83|11664.83|0
1632925870000|2021-09-29 14:31:10|11664.58|11664.58|11664.58|11664.58|11664.58|11664.58|11664.58|11664.58|0
1632925880000|2021-09-29 14:31:20|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|0
1632925890000|2021-09-29 14:31:30|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|0
1632925910000|2021-09-29 14:31:50|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|11665.81|0
1632925920000|2021-09-29 14:32:00|11666.05|11666.05|11666.05|11666.05|11666.05|11666.05|11666.05|11666.05|0
1632925930000|2021-09-29 14:32:10|11665.89|11665.89|11666.24|11666.24|11666.24|11666.24|11665.89|11665.89|0
1632925940000|2021-09-29 14:32:20|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|0
1632925950000|2021-09-29 14:32:30|11667.14|11667.14|11667.14|11667.14|11667.14|11667.14|11667.14|11667.14|0
1632925960000|2021-09-29 14:32:40|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|0
1632925980000|2021-09-29 14:33:00|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|0
1632926000000|2021-09-29 14:33:20|11667.21|11667.21|11669.45|11669.45|11669.45|11669.45|11667.21|11667.21|0
1632926020000|2021-09-29 14:33:40|11669.26|11669.26|11669.26|11669.26|11669.26|11669.26|11669.26|11669.26|0
1632926040000|2021-09-29 14:34:00|11669.62|11669.62|11669.62|11669.62|11669.62|11669.62|11669.62|11669.62|0
1632926050000|2021-09-29 14:34:10|11669.88|11669.88|11670.15|11670.15|11670.15|11670.15|11669.88|11669.88|0
1632926060000|2021-09-29 14:34:20|11669.15|11669.15|11669.15|11669.15|11669.15|11669.15|11669.15|11669.15|0
1632926070000|2021-09-29 14:34:30|11668.14|11668.14|11668.14|11668.14|11668.14|11668.14|11668.14|11668.14|0
1632926080000|2021-09-29 14:34:40|11668.09|11668.09|11668.09|11668.09|11668.09|11668.09|11667.87|11667.87|0
1632926090000|2021-09-29 14:34:50|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|0
1632926110000|2021-09-29 14:35:10|11668.18|11668.18|11668.18|11668.18|11668.18|11668.18|11668.18|11668.18|0
1632926130000|2021-09-29 14:35:30|11669.41|11669.41|11669.59|11669.59|11669.59|11669.59|11669.41|11669.41|0
1632926140000|2021-09-29 14:35:40|11669.99|11669.99|11671.49|11671.49|11671.49|11671.49|11669.99|11669.99|0
1632926150000|2021-09-29 14:35:50|11671.27|11671.27|11671.27|11671.27|11671.27|11671.27|11671.27|11671.27|0
1632926160000|2021-09-29 14:36:00|11671.09|11671.09|11670.4|11670.4|11671.09|11671.09|11670.4|11670.4|0
1632926180000|2021-09-29 14:36:20|11670.37|11670.37|11670.37|11670.37|11670.37|11670.37|11670.37|11670.37|0
1632926190000|2021-09-29 14:36:30|11670.29|11670.29|11669.71|11669.71|11670.29|11670.29|11669.14|11669.14|0
1632926200000|2021-09-29 14:36:40|11669.44|11669.44|11669.44|11669.44|11669.44|11669.44|11669.44|11669.44|0
1632926220000|2021-09-29 14:37:00|11669.36|11669.36|11669.36|11669.36|11669.36|11669.36|11669.36|11669.36|0
1632926230000|2021-09-29 14:37:10|11669.6|11669.6|11669.6|11669.6|11669.6|11669.6|11669.6|11669.6|0
1632926240000|2021-09-29 14:37:20|11668.6|11668.6|11667.01|11667.01|11668.6|11668.6|11665.78|11665.78|0
1632926250000|2021-09-29 14:37:30|11666.83|11666.83|11667.01|11667.01|11667.01|11667.01|11666.83|11666.83|0
1632926260000|2021-09-29 14:37:40|11666.53|11666.53|11666.77|11666.77|11666.77|11666.77|11666.53|11666.53|0
1632926270000|2021-09-29 14:37:50|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|0
1632926280000|2021-09-29 14:38:00|11667.55|11667.55|11667.77|11667.77|11667.77|11667.77|11667.55|11667.55|0
1632926290000|2021-09-29 14:38:10|11667.64|11667.64|11668.82|11668.82|11668.82|11668.82|11667.64|11667.64|0
1632926310000|2021-09-29 14:38:30|11668.66|11668.66|11668.88|11668.88|11668.88|11668.88|11668.66|11668.66|0
1632926320000|2021-09-29 14:38:40|11668.7|11668.7|11668.7|11668.7|11668.7|11668.7|11668.7|11668.7|0
1632926330000|2021-09-29 14:38:50|11668.52|11668.52|11668.52|11668.52|11668.52|11668.52|11668.52|11668.52|0
1632926340000|2021-09-29 14:39:00|11667.52|11667.52|11666.52|11666.52|11667.52|11667.52|11666.52|11666.52|0
1632926360000|2021-09-29 14:39:20|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|0
1632926380000|2021-09-29 14:39:40|11666.49|11666.49|11666.36|11666.36|11666.49|11666.49|11666.36|11666.36|0
1632926390000|2021-09-29 14:39:50|11666.44|11666.44|11666.36|11666.36|11666.44|11666.44|11666.36|11666.36|0
1632926400000|2021-09-29 14:40:00|11666.44|11666.44|11667.08|11667.08|11667.08|11667.08|11666.44|11666.44|0
1632926420000|2021-09-29 14:40:20|11667.32|11667.32|11667.32|11667.32|11667.32|11667.32|11667.32|11667.32|0
1632926430000|2021-09-29 14:40:30|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|0
1632926440000|2021-09-29 14:40:40|11668.32|11668.32|11666.69|11666.69|11668.32|11668.32|11666.69|11666.69|0
1632926450000|2021-09-29 14:40:50|11666.28|11666.28|11666.63|11666.63|11666.63|11666.63|11666.28|11666.28|0
1632926460000|2021-09-29 14:41:00|11666.32|11666.32|11665|11665|11666.48|11666.48|11665|11665|0
1632926470000|2021-09-29 14:41:10|11664.64|11664.64|11664.13|11664.13|11664.64|11664.64|11664.13|11664.13|0
1632926500000|2021-09-29 14:41:40|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|0
1632926510000|2021-09-29 14:41:50|11664.31|11664.31|11664.04|11664.04|11665.31|11665.31|11664.04|11664.04|0
1632926520000|2021-09-29 14:42:00|11664.21|11664.21|11665.16|11665.16|11665.16|11665.16|11664.16|11664.16|0
1632926530000|2021-09-29 14:42:10|11664.16|11664.16|11665.16|11665.16|11665.16|11665.16|11664.16|11664.16|0
1632926540000|2021-09-29 14:42:20|11664.16|11664.16|11664.16|11664.16|11664.16|11664.16|11664.16|11664.16|0
1632926550000|2021-09-29 14:42:30|11663.81|11663.81|11663.81|11663.81|11663.81|11663.81|11663.81|11663.81|0
1632926560000|2021-09-29 14:42:40|11664.16|11664.16|11664.16|11664.16|11664.16|11664.16|11664.16|11664.16|0
1632926580000|2021-09-29 14:43:00|11663.75|11663.75|11663.75|11663.75|11663.75|11663.75|11663.75|11663.75|0
1632926590000|2021-09-29 14:43:10|11663.83|11663.83|11664.09|11664.09|11664.09|11664.09|11663.83|11663.83|0
1632926600000|2021-09-29 14:43:20|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|0
1632926610000|2021-09-29 14:43:30|11664.09|11664.09|11661.87|11661.87|11664.09|11664.09|11661.87|11661.87|0
1632926630000|2021-09-29 14:43:50|11662.35|11662.35|11662.35|11662.35|11662.35|11662.35|11662.35|11662.35|0
1632926640000|2021-09-29 14:44:00|11662.19|11662.19|11661.19|11661.19|11662.19|11662.19|11661.19|11661.19|0
1632926650000|2021-09-29 14:44:10|11660.76|11660.76|11660.28|11660.28|11660.76|11660.76|11660.28|11660.28|0
1632926670000|2021-09-29 14:44:30|11660.1|11660.1|11660.1|11660.1|11660.1|11660.1|11660.1|11660.1|0
1632926680000|2021-09-29 14:44:40|11659.69|11659.69|11659.69|11659.69|11659.69|11659.69|11659.69|11659.69|0
1632926700000|2021-09-29 14:45:00|11659.52|11659.52|11659.93|11659.93|11659.93|11659.93|11659.52|11659.52|0
1632926710000|2021-09-29 14:45:10|11659.75|11659.75|11659.75|11659.75|11659.75|11659.75|11659.75|11659.75|0
1632926720000|2021-09-29 14:45:20|11660.16|11660.16|11662.22|11662.22|11662.39|11662.39|11660.16|11660.16|0
1632926730000|2021-09-29 14:45:30|11662.05|11662.05|11662.05|11662.05|11662.05|11662.05|11662.05|11662.05|0
1632926750000|2021-09-29 14:45:50|11661.9|11661.9|11660.83|11660.83|11661.9|11661.9|11660.83|11660.83|0
1632926760000|2021-09-29 14:46:00|11661.1|11661.1|11661.63|11661.63|11661.63|11661.63|11661.1|11661.1|0
1632926770000|2021-09-29 14:46:10|11661.39|11661.39|11662.62|11662.62|11662.62|11662.62|11661.39|11661.39|0
1632926780000|2021-09-29 14:46:20|11662.84|11662.84|11662.53|11662.53|11662.84|11662.84|11662.37|11662.37|0
1632926790000|2021-09-29 14:46:30|11663.04|11663.04|11662.32|11662.32|11663.04|11663.04|11662.32|11662.32|0
1632926810000|2021-09-29 14:46:50|11661.09|11661.09|11661.09|11661.09|11661.09|11661.09|11660.83|11660.83|0
1632926820000|2021-09-29 14:47:00|11661.27|11661.27|11662.15|11662.15|11662.5|11662.5|11661.27|11661.27|0
1632926850000|2021-09-29 14:47:30|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|0
1632926860000|2021-09-29 14:47:40|11661.89|11661.89|11662.13|11662.13|11662.13|11662.13|11661.89|11661.89|0
1632926870000|2021-09-29 14:47:50|11662.37|11662.37|11663.09|11663.09|11663.09|11663.09|11662.37|11662.37|0
1632926880000|2021-09-29 14:48:00|11663.31|11663.31|11663.31|11663.31|11663.31|11663.31|11663.31|11663.31|0
1632926890000|2021-09-29 14:48:10|11663.09|11663.09|11663.09|11663.09|11663.09|11663.09|11663.09|11663.09|0
1632926900000|2021-09-29 14:48:20|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|0
1632926920000|2021-09-29 14:48:40|11663.37|11663.37|11663.73|11663.73|11663.73|11663.73|11663.37|11663.37|0
1632926930000|2021-09-29 14:48:50|11663.56|11663.56|11664.12|11664.12|11664.12|11664.12|11663.56|11663.56|0
1632926940000|2021-09-29 14:49:00|11664.34|11664.34|11664.34|11664.34|11664.34|11664.34|11664.34|11664.34|0
1632926950000|2021-09-29 14:49:10|11665.34|11665.34|11668.87|11668.87|11668.87|11668.87|11665.34|11665.34|0
1632926960000|2021-09-29 14:49:20|11668.94|11668.94|11669.71|11669.71|11669.71|11669.71|11668.94|11668.94|0
1632926970000|2021-09-29 14:49:30|11669.88|11669.88|11670.76|11670.76|11670.76|11670.76|11669.88|11669.88|0
1632926980000|2021-09-29 14:49:40|11670.93|11670.93|11671.11|11671.11|11671.64|11671.64|11670.93|11670.93|0
1632926990000|2021-09-29 14:49:50|11672.11|11672.11|11672.29|11672.29|11672.29|11672.29|11672.11|11672.11|0
1632927000000|2021-09-29 14:50:00|11673.52|11673.52|11674.75|11674.75|11674.75|11674.75|11673.52|11673.52|0
1632927020000|2021-09-29 14:50:20|11675.75|11675.75|11675.75|11675.75|11675.75|11675.75|11675.75|11675.75|0
1632927030000|2021-09-29 14:50:30|11676.75|11676.75|11677.5|11677.5|11677.5|11677.5|11676.68|11676.68|0
1632927040000|2021-09-29 14:50:40|11677.45|11677.45|11677.6|11677.6|11677.6|11677.6|11677.45|11677.45|0
1632927050000|2021-09-29 14:50:50|11678.66|11678.66|11681.9|11681.9|11681.9|11681.9|11678.66|11678.66|0
1632927060000|2021-09-29 14:51:00|11682.44|11682.44|11682.8|11682.8|11682.8|11682.8|11682.44|11682.44|0
1632927070000|2021-09-29 14:51:10|11682.45|11682.45|11683.46|11683.46|11683.68|11683.68|11682.45|11682.45|0
1632927080000|2021-09-29 14:51:20|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|0
1632927110000|2021-09-29 14:51:50|11682.07|11682.07|11680.84|11680.84|11682.07|11682.07|11680.84|11680.84|0
1632927120000|2021-09-29 14:52:00|11681.2|11681.2|11680.79|11680.79|11681.2|11681.2|11680.79|11680.79|0
1632927130000|2021-09-29 14:52:10|11681.2|11681.2|11682.87|11682.87|11682.87|11682.87|11681.2|11681.2|0
1632927140000|2021-09-29 14:52:20|11683.05|11683.05|11682.83|11682.83|11683.05|11683.05|11682.83|11682.83|0
1632927150000|2021-09-29 14:52:30|11682.6|11682.6|11683.25|11683.25|11683.49|11683.49|11682.42|11682.42|0
1632927160000|2021-09-29 14:52:40|11684.48|11684.48|11684.48|11684.48|11684.48|11684.48|11684.48|11684.48|0
1632927170000|2021-09-29 14:52:50|11684.56|11684.56|11684.78|11684.78|11684.78|11684.78|11684.56|11684.56|0
1632927180000|2021-09-29 14:53:00|11684.07|11684.07|11684.07|11684.07|11684.07|11684.07|11684.07|11684.07|0
1632927190000|2021-09-29 14:53:10|11684.03|11684.03|11683.85|11683.85|11684.03|11684.03|11683.85|11683.85|0
1632927200000|2021-09-29 14:53:20|11683.61|11683.61|11683.61|11683.61|11683.61|11683.61|11683.61|11683.61|0
1632927210000|2021-09-29 14:53:30|11682.61|11682.61|11682.94|11682.94|11683.61|11683.61|11682.61|11682.61|0
1632927220000|2021-09-29 14:53:40|11682.72|11682.72|11682.58|11682.58|11682.72|11682.72|11682.58|11682.58|0
1632927240000|2021-09-29 14:54:00|11682.41|11682.41|11681.34|11681.34|11682.52|11682.52|11681.07|11681.07|0
1632927250000|2021-09-29 14:54:10|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|0
1632927260000|2021-09-29 14:54:20|11681.22|11681.22|11681.22|11681.22|11681.22|11681.22|11681.22|11681.22|0
1632927270000|2021-09-29 14:54:30|11681.38|11681.38|11681.21|11681.21|11681.38|11681.38|11681.21|11681.21|0
1632927280000|2021-09-29 14:54:40|11680.94|11680.94|11680.94|11680.94|11680.94|11680.94|11680.94|11680.94|0
1632927290000|2021-09-29 14:54:50|11681.35|11681.35|11682.16|11682.16|11682.16|11682.16|11681.35|11681.35|0
1632927300000|2021-09-29 14:55:00|11682.52|11682.52|11683.09|11683.09|11683.09|11683.09|11682.52|11682.52|0
1632927310000|2021-09-29 14:55:10|11683.31|11683.31|11685.75|11685.75|11685.75|11685.75|11683.31|11683.31|0
1632927320000|2021-09-29 14:55:20|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|0
1632927330000|2021-09-29 14:55:30|11685.92|11685.92|11686.14|11686.14|11686.14|11686.14|11685.92|11685.92|0
1632927360000|2021-09-29 14:56:00|11685.55|11685.55|11684.55|11684.55|11685.55|11685.55|11684.55|11684.55|0
1632927370000|2021-09-29 14:56:10|11684.73|11684.73|11684.95|11684.95|11685.02|11685.02|11684.73|11684.73|0
1632927380000|2021-09-29 14:56:20|11684.43|11684.43|11683.52|11683.52|11684.43|11684.43|11683.52|11683.52|0
1632927390000|2021-09-29 14:56:30|11683.31|11683.31|11682.68|11682.68|11683.31|11683.31|11682.68|11682.68|0
1632927400000|2021-09-29 14:56:40|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|0
1632927410000|2021-09-29 14:56:50|11681.84|11681.84|11681.84|11681.84|11681.84|11681.84|11681.84|11681.84|0
1632927420000|2021-09-29 14:57:00|11680.6|11680.6|11680.2|11680.2|11681.08|11681.08|11680.2|11680.2|0
1632927430000|2021-09-29 14:57:10|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|0
1632927450000|2021-09-29 14:57:30|11680.03|11680.03|11680.03|11680.03|11680.03|11680.03|11680.03|11680.03|0
1632927460000|2021-09-29 14:57:40|11679.81|11679.81|11680.05|11680.05|11680.05|11680.05|11679.81|11679.81|0
1632927480000|2021-09-29 14:58:00|11680.13|11680.13|11680.65|11680.65|11680.65|11680.65|11680.13|11680.13|0
1632927490000|2021-09-29 14:58:10|11680.86|11680.86|11680.86|11680.86|11680.86|11680.86|11680.86|11680.86|0
1632927500000|2021-09-29 14:58:20|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|0
1632927510000|2021-09-29 14:58:30|11681.11|11681.11|11681.54|11681.54|11681.54|11681.54|11681.11|11681.11|0
1632927520000|2021-09-29 14:58:40|11682.55|11682.55|11683.86|11683.86|11683.86|11683.86|11682.55|11682.55|0
1632927530000|2021-09-29 14:58:50|11683.62|11683.62|11683.84|11683.84|11683.84|11683.84|11683.62|11683.62|0
1632927540000|2021-09-29 14:59:00|11683.32|11683.32|11683.4|11683.4|11683.4|11683.4|11683.32|11683.32|0
1632927550000|2021-09-29 14:59:10|11683.53|11683.53|11683.53|11683.53|11683.53|11683.53|11683.53|11683.53|0
1632927570000|2021-09-29 14:59:30|11683.71|11683.71|11683.88|11683.88|11683.88|11683.88|11683.71|11683.71|0
1632927580000|2021-09-29 14:59:40|11684.06|11684.06|11683.56|11683.56|11684.06|11684.06|11683.56|11683.56|0
1632927590000|2021-09-29 14:59:50|11684.57|11684.57|11684.57|11684.57|11684.57|11684.57|11684.57|11684.57|0
1632927600000|2021-09-29 15:00:00|11684.78|11684.78|11686.75|11686.75|11686.75|11686.75|11684.78|11684.78|0
1632927610000|2021-09-29 15:00:10|11686.53|11686.53|11686.94|11686.94|11686.94|11686.94|11686.53|11686.53|0
1632927640000|2021-09-29 15:00:40|11687.11|11687.11|11687.11|11687.11|11687.11|11687.11|11687.11|11687.11|0
1632927660000|2021-09-29 15:01:00|11685.1|11685.1|11685.31|11685.31|11685.31|11685.31|11685.1|11685.1|0
1632927670000|2021-09-29 15:01:10|11685.14|11685.14|11683.91|11683.91|11685.14|11685.14|11683.64|11683.64|0
1632927680000|2021-09-29 15:01:20|11683.5|11683.5|11683.61|11683.61|11683.66|11683.66|11683.5|11683.5|0
1632927690000|2021-09-29 15:01:30|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|11683.75|11683.75|0
1632927710000|2021-09-29 15:01:50|11684.83|11684.83|11685.72|11685.72|11685.72|11685.72|11684.83|11684.83|0
1632927720000|2021-09-29 15:02:00|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|0
1632927730000|2021-09-29 15:02:10|11686.11|11686.11|11686.11|11686.11|11686.11|11686.11|11686.11|11686.11|0
1632927740000|2021-09-29 15:02:20|11686.29|11686.29|11685.24|11685.24|11686.47|11686.47|11685.24|11685.24|0
1632927750000|2021-09-29 15:02:30|11685.48|11685.48|11685.48|11685.48|11685.48|11685.48|11685.48|11685.48|0
1632927760000|2021-09-29 15:02:40|11685.37|11685.37|11686.23|11686.23|11686.23|11686.23|11685|11685|0
1632927770000|2021-09-29 15:02:50|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|0
1632927780000|2021-09-29 15:03:00|11687.41|11687.41|11686.4|11686.4|11687.41|11687.41|11686.4|11686.4|0
1632927790000|2021-09-29 15:03:10|11686.62|11686.62|11686.62|11686.62|11686.62|11686.62|11686.62|11686.62|0
1632927800000|2021-09-29 15:03:20|11687.33|11687.33|11689.99|11689.99|11689.99|11689.99|11687.33|11687.33|0
1632927810000|2021-09-29 15:03:30|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|0
1632927820000|2021-09-29 15:03:40|11688.94|11688.94|11687.7|11687.7|11688.94|11688.94|11687.7|11687.7|0
1632927830000|2021-09-29 15:03:50|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|0
1632927840000|2021-09-29 15:04:00|11688.32|11688.32|11688.32|11688.32|11688.32|11688.32|11688.32|11688.32|0
1632927850000|2021-09-29 15:04:10|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|0
1632927860000|2021-09-29 15:04:20|11688.18|11688.18|11688.18|11688.18|11688.18|11688.18|11688.18|11688.18|0
1632927870000|2021-09-29 15:04:30|11688.02|11688.02|11686.79|11686.79|11688.02|11688.02|11686.79|11686.79|0
1632927880000|2021-09-29 15:04:40|11687.2|11687.2|11685.97|11685.97|11687.2|11687.2|11685.97|11685.97|0
1632927890000|2021-09-29 15:04:50|11686.15|11686.15|11685.97|11685.97|11686.15|11686.15|11685.97|11685.97|0
1632927900000|2021-09-29 15:05:00|11685.93|11685.93|11685.66|11685.66|11685.93|11685.93|11685.58|11685.58|0
1632927910000|2021-09-29 15:05:10|11685.83|11685.83|11685.83|11685.83|11685.83|11685.83|11685.83|11685.83|0
1632927920000|2021-09-29 15:05:20|11686.83|11686.83|11687.02|11687.02|11687.1|11687.1|11686.83|11686.83|0
1632927930000|2021-09-29 15:05:30|11686.86|11686.86|11689.3|11689.3|11689.3|11689.3|11686.78|11686.78|0
1632927940000|2021-09-29 15:05:40|11689.19|11689.19|11689.11|11689.11|11689.19|11689.19|11689.11|11689.11|0
1632927950000|2021-09-29 15:05:50|11689.33|11689.33|11689.33|11689.33|11689.33|11689.33|11689.33|11689.33|0
1632927960000|2021-09-29 15:06:00|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|0
1632927970000|2021-09-29 15:06:10|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|0
1632927980000|2021-09-29 15:06:20|11689.14|11689.14|11688.74|11688.74|11689.14|11689.14|11688.74|11688.74|0
1632927990000|2021-09-29 15:06:30|11689.14|11689.14|11689.54|11689.54|11689.54|11689.54|11689.14|11689.14|0
1632928000000|2021-09-29 15:06:40|11689.46|11689.46|11689.54|11689.54|11689.54|11689.54|11689.46|11689.46|0
1632928020000|2021-09-29 15:07:00|11689.62|11689.62|11689.62|11689.62|11689.62|11689.62|11689.62|11689.62|0
1632928030000|2021-09-29 15:07:10|11689.7|11689.7|11689.87|11689.87|11689.87|11689.87|11689.7|11689.7|0
1632928060000|2021-09-29 15:07:40|11689.69|11689.69|11688.06|11688.06|11689.69|11689.69|11688.06|11688.06|0
1632928070000|2021-09-29 15:07:50|11689.07|11689.07|11689.07|11689.07|11689.07|11689.07|11689.07|11689.07|0
1632928080000|2021-09-29 15:08:00|11689.24|11689.24|11689.24|11689.24|11689.41|11689.41|11689.24|11689.24|0
1632928100000|2021-09-29 15:08:20|11689.07|11689.07|11688.53|11688.53|11689.28|11689.28|11688.53|11688.53|0
1632928110000|2021-09-29 15:08:30|11688.77|11688.77|11688.77|11688.77|11688.77|11688.77|11688.77|11688.77|0
1632928120000|2021-09-29 15:08:40|11688.62|11688.62|11688.3|11688.3|11688.62|11688.62|11688.08|11688.08|0
1632928130000|2021-09-29 15:08:50|11688.08|11688.08|11687.6|11687.6|11688.08|11688.08|11687.6|11687.6|0
1632928140000|2021-09-29 15:09:00|11686.37|11686.37|11686.37|11686.37|11686.37|11686.37|11686.37|11686.37|0
1632928160000|2021-09-29 15:09:20|11686.45|11686.45|11686.45|11686.45|11686.45|11686.45|11686.45|11686.45|0
1632928180000|2021-09-29 15:09:40|11686.56|11686.56|11686.38|11686.38|11686.56|11686.56|11686.38|11686.38|0
1632928190000|2021-09-29 15:09:50|11686.24|11686.24|11686.02|11686.02|11686.24|11686.24|11686.02|11686.02|0
1632928200000|2021-09-29 15:10:00|11685.61|11685.61|11684.61|11684.61|11685.61|11685.61|11684.61|11684.61|0
1632928210000|2021-09-29 15:10:10|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|0
1632928220000|2021-09-29 15:10:20|11684.28|11684.28|11684.28|11684.28|11684.28|11684.28|11684.28|11684.28|0
1632928230000|2021-09-29 15:10:30|11684.46|11684.46|11683.17|11683.17|11684.63|11684.63|11683.17|11683.17|0
1632928240000|2021-09-29 15:10:40|11682.99|11682.99|11679.32|11679.32|11682.99|11682.99|11679.19|11679.19|0
1632928250000|2021-09-29 15:10:50|11679.53|11679.53|11679.58|11679.58|11679.58|11679.58|11679.53|11679.53|0
1632928260000|2021-09-29 15:11:00|11679.76|11679.76|11679.95|11679.95|11679.98|11679.98|11679.76|11679.76|0
1632928280000|2021-09-29 15:11:20|11680.16|11680.16|11680.16|11680.16|11680.16|11680.16|11680.16|11680.16|0
1632928300000|2021-09-29 15:11:40|11680.34|11680.34|11681.73|11681.73|11681.73|11681.73|11680.34|11680.34|0
1632928310000|2021-09-29 15:11:50|11681.32|11681.32|11681.4|11681.4|11681.4|11681.4|11681.32|11681.32|0
1632928320000|2021-09-29 15:12:00|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|0
1632928330000|2021-09-29 15:12:10|11680.22|11680.22|11680.04|11680.04|11680.22|11680.22|11680.04|11680.04|0
1632928340000|2021-09-29 15:12:20|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|0
1632928350000|2021-09-29 15:12:30|11682.28|11682.28|11683.51|11683.51|11683.51|11683.51|11682.28|11682.28|0
1632928360000|2021-09-29 15:12:40|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|0
1632928370000|2021-09-29 15:12:50|11685.75|11685.75|11685.75|11685.75|11685.75|11685.75|11685.75|11685.75|0
1632928380000|2021-09-29 15:13:00|11685.99|11685.99|11686.6|11686.6|11686.6|11686.6|11685.99|11685.99|0
1632928400000|2021-09-29 15:13:20|11685.37|11685.37|11685.19|11685.19|11685.37|11685.37|11685.19|11685.19|0
1632928410000|2021-09-29 15:13:30|11684.97|11684.97|11685.48|11685.48|11685.48|11685.48|11684.97|11684.97|0
1632928420000|2021-09-29 15:13:40|11685.4|11685.4|11685.45|11685.45|11685.45|11685.45|11684.22|11684.22|0
1632928430000|2021-09-29 15:13:50|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|0
1632928440000|2021-09-29 15:14:00|11684.57|11684.57|11684.57|11684.57|11684.57|11684.57|11684.57|11684.57|0
1632928450000|2021-09-29 15:14:10|11684.36|11684.36|11682.69|11682.69|11684.36|11684.36|11682.69|11682.69|0
1632928470000|2021-09-29 15:14:30|11683.92|11683.92|11684.05|11684.05|11684.05|11684.05|11683.92|11683.92|0
1632928480000|2021-09-29 15:14:40|11684.21|11684.21|11684.21|11684.21|11684.21|11684.21|11684.21|11684.21|0
1632928490000|2021-09-29 15:14:50|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|0
1632928500000|2021-09-29 15:15:00|11685.3|11685.3|11685.13|11685.13|11685.3|11685.3|11685.13|11685.13|0
1632928510000|2021-09-29 15:15:10|11683.95|11683.95|11683.77|11683.77|11683.95|11683.95|11683.77|11683.77|0
1632928520000|2021-09-29 15:15:20|11684.28|11684.28|11684.28|11684.28|11684.28|11684.28|11684.28|11684.28|0
1632928530000|2021-09-29 15:15:30|11684.11|11684.11|11684.28|11684.28|11684.28|11684.28|11684.11|11684.11|0
1632928540000|2021-09-29 15:15:40|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|11684.52|0
1632928550000|2021-09-29 15:15:50|11684.62|11684.62|11686.62|11686.62|11686.62|11686.62|11684.45|11684.45|0
1632928560000|2021-09-29 15:16:00|11686.84|11686.84|11688.23|11688.23|11689.65|11689.65|11686.84|11686.84|0
1632928570000|2021-09-29 15:16:10|11688.41|11688.41|11688.89|11688.89|11688.89|11688.89|11688.41|11688.41|0
1632928580000|2021-09-29 15:16:20|11688.97|11688.97|11689.14|11689.14|11689.14|11689.14|11688.97|11688.97|0
1632928590000|2021-09-29 15:16:30|11689.3|11689.3|11688.3|11688.3|11689.3|11689.3|11688.3|11688.3|0
1632928600000|2021-09-29 15:16:40|11688.54|11688.54|11689.77|11689.77|11689.77|11689.77|11688.54|11688.54|0
1632928610000|2021-09-29 15:16:50|11690.42|11690.42|11690.2|11690.2|11690.42|11690.42|11690.2|11690.2|0
1632928620000|2021-09-29 15:17:00|11690.72|11690.72|11693.53|11693.53|11693.53|11693.53|11690.72|11690.72|0
1632928630000|2021-09-29 15:17:10|11694.76|11694.76|11696.06|11696.06|11697.4|11697.4|11694.76|11694.76|0
1632928640000|2021-09-29 15:17:20|11695.54|11695.54|11694.22|11694.22|11695.54|11695.54|11694.14|11694.14|0
1632928650000|2021-09-29 15:17:30|11694.27|11694.27|11694.27|11694.27|11694.27|11694.27|11694.19|11694.19|0
1632928670000|2021-09-29 15:17:50|11694.98|11694.98|11696.21|11696.21|11697.44|11697.44|11694.98|11694.98|0
1632928680000|2021-09-29 15:18:00|11696.39|11696.39|11696.39|11696.39|11696.39|11696.39|11696.39|11696.39|0
1632928710000|2021-09-29 15:18:30|11696.6|11696.6|11696.12|11696.12|11696.6|11696.6|11696.05|11696.05|0
1632928720000|2021-09-29 15:18:40|11696.05|11696.05|11695.94|11695.94|11696.05|11696.05|11695.94|11695.94|0
1632928740000|2021-09-29 15:19:00|11695.65|11695.65|11695.65|11695.65|11695.79|11695.79|11695.65|11695.65|0
1632928750000|2021-09-29 15:19:10|11695.61|11695.61|11696.72|11696.72|11696.72|11696.72|11695.54|11695.54|0
1632928760000|2021-09-29 15:19:20|11696.86|11696.86|11697.4|11697.4|11697.4|11697.4|11696.86|11696.86|0
1632928770000|2021-09-29 15:19:30|11698.63|11698.63|11699.43|11699.43|11699.7|11699.7|11698.63|11698.63|0
1632928780000|2021-09-29 15:19:40|11699.84|11699.84|11700.32|11700.32|11700.32|11700.32|11699.84|11699.84|0
1632928800000|2021-09-29 15:20:00|11700.4|11700.4|11699.41|11699.41|11700.71|11700.71|11699.41|11699.41|0
1632928810000|2021-09-29 15:20:10|11699.3|11699.3|11698.76|11698.76|11699.3|11699.3|11698.76|11698.76|0
1632928820000|2021-09-29 15:20:20|11698.55|11698.55|11698.55|11698.55|11698.55|11698.55|11698.55|11698.55|0
1632928840000|2021-09-29 15:20:40|11698.39|11698.39|11698.39|11698.39|11698.39|11698.39|11698.39|11698.39|0
1632928850000|2021-09-29 15:20:50|11698.14|11698.14|11698.14|11698.14|11698.14|11698.14|11698.14|11698.14|0
1632928860000|2021-09-29 15:21:00|11698.57|11698.57|11698.51|11698.51|11698.75|11698.75|11698.51|11698.51|0
1632928870000|2021-09-29 15:21:10|11698.24|11698.24|11698.92|11698.92|11699.54|11699.54|11698.24|11698.24|0
1632928880000|2021-09-29 15:21:20|11699.09|11699.09|11698.95|11698.95|11699.09|11699.09|11698.75|11698.75|0
1632928890000|2021-09-29 15:21:30|11698.73|11698.73|11698.73|11698.73|11698.73|11698.73|11698.73|11698.73|0
1632928900000|2021-09-29 15:21:40|11697.73|11697.73|11697.94|11697.94|11697.94|11697.94|11697.73|11697.73|0
1632928910000|2021-09-29 15:21:50|11698.18|11698.18|11698.18|11698.18|11698.18|11698.18|11698.18|11698.18|0
1632928920000|2021-09-29 15:22:00|11698.29|11698.29|11698.29|11698.29|11698.29|11698.29|11698.29|11698.29|0
1632928930000|2021-09-29 15:22:10|11698.11|11698.11|11698.35|11698.35|11698.43|11698.43|11698.11|11698.11|0
1632928940000|2021-09-29 15:22:20|11697.12|11697.12|11697.2|11697.2|11697.2|11697.2|11697.04|11697.04|0
1632928950000|2021-09-29 15:22:30|11697.38|11697.38|11697.3|11697.3|11697.38|11697.38|11697.17|11697.17|0
1632928960000|2021-09-29 15:22:40|11697.15|11697.15|11695.85|11695.85|11697.15|11697.15|11695.71|11695.71|0
1632928970000|2021-09-29 15:22:50|11696|11696|11697.23|11697.23|11697.23|11697.23|11696|11696|0
1632928980000|2021-09-29 15:23:00|11697.59|11697.59|11698.83|11698.83|11698.83|11698.83|11697.59|11697.59|0
1632928990000|2021-09-29 15:23:10|11698.62|11698.62|11698.81|11698.81|11699.03|11699.03|11698.62|11698.62|0
1632929000000|2021-09-29 15:23:20|11699.33|11699.33|11699.79|11699.79|11699.79|11699.79|11699.17|11699.17|0
1632929010000|2021-09-29 15:23:30|11699.92|11699.92|11700.36|11700.36|11700.93|11700.93|11699.92|11699.92|0
1632929020000|2021-09-29 15:23:40|11701.59|11701.59|11701.83|11701.83|11701.83|11701.83|11701.59|11701.59|0
1632929030000|2021-09-29 15:23:50|11703.83|11703.83|11704.29|11704.29|11704.29|11704.29|11703.83|11703.83|0
1632929040000|2021-09-29 15:24:00|11704.7|11704.7|11704.52|11704.52|11704.7|11704.7|11704.52|11704.52|0
1632929050000|2021-09-29 15:24:10|11704.26|11704.26|11704.02|11704.02|11704.26|11704.26|11703.85|11703.85|0
1632929060000|2021-09-29 15:24:20|11704.08|11704.08|11704.13|11704.13|11704.13|11704.13|11704.08|11704.08|0
1632929080000|2021-09-29 15:24:40|11703.72|11703.72|11703.72|11703.72|11703.72|11703.72|11703.72|11703.72|0
1632929090000|2021-09-29 15:24:50|11703.53|11703.53|11703.12|11703.12|11703.53|11703.53|11703.12|11703.12|0
1632929100000|2021-09-29 15:25:00|11701.89|11701.89|11702.9|11702.9|11702.9|11702.9|11701.89|11701.89|0
1632929110000|2021-09-29 15:25:10|11702.49|11702.49|11702.9|11702.9|11702.9|11702.9|11702.25|11702.25|0
1632929120000|2021-09-29 15:25:20|11703.07|11703.07|11703.29|11703.29|11703.29|11703.29|11703.07|11703.07|0
1632929140000|2021-09-29 15:25:40|11703.11|11703.11|11703.75|11703.75|11704.34|11704.34|11702.7|11702.7|0
1632929150000|2021-09-29 15:25:50|11704|11704|11703.77|11703.77|11704|11704|11703.75|11703.75|0
1632929160000|2021-09-29 15:26:00|11702.76|11702.76|11700.94|11700.94|11702.76|11702.76|11700.94|11700.94|0
1632929170000|2021-09-29 15:26:10|11699.88|11699.88|11698.5|11698.5|11699.88|11699.88|11698.5|11698.5|0
1632929180000|2021-09-29 15:26:20|11698.33|11698.33|11698.74|11698.74|11698.74|11698.74|11698.33|11698.33|0
1632929190000|2021-09-29 15:26:30|11697.92|11697.92|11696.03|11696.03|11698.08|11698.08|11696.03|11696.03|0
1632929200000|2021-09-29 15:26:40|11697.26|11697.26|11697.01|11697.01|11697.26|11697.26|11697.01|11697.01|0
1632929210000|2021-09-29 15:26:50|11696.9|11696.9|11696.04|11696.04|11696.9|11696.9|11695.68|11695.68|0
1632929220000|2021-09-29 15:27:00|11695.82|11695.82|11695.47|11695.47|11695.82|11695.82|11695.25|11695.25|0
1632929230000|2021-09-29 15:27:10|11694.35|11694.35|11692.6|11692.6|11694.35|11694.35|11692.6|11692.6|0
1632929240000|2021-09-29 15:27:20|11692.39|11692.39|11690.02|11690.02|11692.96|11692.96|11690.02|11690.02|0
1632929250000|2021-09-29 15:27:30|11690.19|11690.19|11688.95|11688.95|11690.19|11690.19|11688.95|11688.95|0
1632929260000|2021-09-29 15:27:40|11688.74|11688.74|11688.88|11688.88|11688.88|11688.88|11688.71|11688.71|0
1632929270000|2021-09-29 15:27:50|11688.45|11688.45|11688.39|11688.39|11688.61|11688.61|11687.96|11687.96|0
1632929280000|2021-09-29 15:28:00|11689.62|11689.62|11689.41|11689.41|11689.67|11689.67|11689.41|11689.41|0
1632929290000|2021-09-29 15:28:10|11689.23|11689.23|11689.76|11689.76|11689.81|11689.81|11688.53|11688.53|0
1632929300000|2021-09-29 15:28:20|11689.98|11689.98|11690.34|11690.34|11690.39|11690.39|11689.98|11689.98|0
1632929310000|2021-09-29 15:28:30|11690.1|11690.1|11689.53|11689.53|11690.1|11690.1|11689.53|11689.53|0
1632929320000|2021-09-29 15:28:40|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|0
1632929330000|2021-09-29 15:28:50|11689.35|11689.35|11688.61|11688.61|11689.45|11689.45|11688.61|11688.61|0
1632929340000|2021-09-29 15:29:00|11687.6|11687.6|11686.12|11686.12|11687.66|11687.66|11686.09|11686.09|0
1632929350000|2021-09-29 15:29:10|11686.16|11686.16|11682.57|11682.57|11686.16|11686.16|11682.57|11682.57|0
1632929360000|2021-09-29 15:29:20|11682.33|11682.33|11680.38|11680.38|11682.57|11682.57|11680.38|11680.38|0
1632929370000|2021-09-29 15:29:30|11680.6|11680.6|11681.4|11681.4|11682.57|11682.57|11680.6|11680.6|0
1632929380000|2021-09-29 15:29:40|11680.97|11680.97|11679.09|11679.09|11680.97|11680.97|11679.09|11679.09|0
1632929390000|2021-09-29 15:29:50|11678.08|11678.08|11678.17|11678.17|11678.26|11678.26|11676.68|11676.68|0
1632986100000|2021-09-30 07:15:00|11754.67|11754.67|11754.84|11754.84|11754.84|11754.84|11754.67|11754.67|0
1632986110000|2021-09-30 07:15:10|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|0
1632986120000|2021-09-30 07:15:20|11755.9|11755.9|11759.39|11759.39|11759.39|11759.39|11755.37|11755.37|0
1632986130000|2021-09-30 07:15:30|11761.46|11761.46|11763.21|11763.21|11763.21|11763.21|11761.46|11761.46|0
1632986140000|2021-09-30 07:15:40|11763.74|11763.74|11766.76|11766.76|11766.76|11766.76|11763.74|11763.74|0
1632986150000|2021-09-30 07:15:50|11766.58|11766.58|11766.32|11766.32|11766.84|11766.84|11766.32|11766.32|0
1632986160000|2021-09-30 07:16:00|11766.19|11766.19|11769.38|11769.38|11769.85|11769.85|11764.77|11764.77|0
1632986170000|2021-09-30 07:16:10|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|0
1632986180000|2021-09-30 07:16:20|11769.5|11769.5|11769.21|11769.21|11769.68|11769.68|11769.21|11769.21|0
1632986190000|2021-09-30 07:16:30|11768.99|11768.99|11770.08|11770.08|11770.08|11770.08|11768.99|11768.99|0
1632986210000|2021-09-30 07:16:50|11769.67|11769.67|11769.67|11769.67|11769.67|11769.67|11769.67|11769.67|0
1632986220000|2021-09-30 07:17:00|11767.21|11767.21|11767.79|11767.79|11768.02|11768.02|11767.21|11767.21|0
1632986230000|2021-09-30 07:17:10|11766.78|11766.78|11768.79|11768.79|11768.79|11768.79|11766.78|11766.78|0
1632986240000|2021-09-30 07:17:20|11771.81|11771.81|11772.8|11772.8|11773.02|11773.02|11771.65|11771.65|0
1632986250000|2021-09-30 07:17:30|11773.62|11773.62|11772.05|11772.05|11773.62|11773.62|11772.05|11772.05|0
1632986270000|2021-09-30 07:17:50|11771.52|11771.52|11771.2|11771.2|11771.52|11771.52|11771.2|11771.2|0
1632986280000|2021-09-30 07:18:00|11771.68|11771.68|11769.22|11769.22|11771.68|11771.68|11769.22|11769.22|0
1632986290000|2021-09-30 07:18:10|11769.85|11769.85|11769.93|11769.93|11769.93|11769.93|11769.85|11769.85|0
1632986300000|2021-09-30 07:18:20|11770.94|11770.94|11773.22|11773.22|11773.4|11773.4|11770.94|11770.94|0
1632986310000|2021-09-30 07:18:30|11773.65|11773.65|11773.87|11773.87|11773.87|11773.87|11773.65|11773.65|0
1632986320000|2021-09-30 07:18:40|11773.84|11773.84|11770.8|11770.8|11773.91|11773.91|11770.71|11770.71|0
1632986330000|2021-09-30 07:18:50|11771.28|11771.28|11771.02|11771.02|11771.28|11771.28|11771.02|11771.02|0
1632986370000|2021-09-30 07:19:30|11771.54|11771.54|11772.26|11772.26|11772.26|11772.26|11771.03|11771.03|0
1632986380000|2021-09-30 07:19:40|11772.65|11772.65|11772.07|11772.07|11773.3|11773.3|11772.07|11772.07|0
1632986390000|2021-09-30 07:19:50|11772.42|11772.42|11772.83|11772.83|11772.83|11772.83|11772.42|11772.42|0
1632986400000|2021-09-30 07:20:00|11772.94|11772.94|11772.94|11772.94|11772.94|11772.94|11772.94|11772.94|0
1632986410000|2021-09-30 07:20:10|11773.51|11773.51|11768.89|11768.89|11773.51|11773.51|11768.89|11768.89|0
1632986420000|2021-09-30 07:20:20|11768.93|11768.93|11769.37|11769.37|11769.37|11769.37|11768.93|11768.93|0
1632986430000|2021-09-30 07:20:30|11769.72|11769.72|11769.72|11769.72|11769.72|11769.72|11769.72|11769.72|0
1632986440000|2021-09-30 07:20:40|11769.59|11769.59|11768.94|11768.94|11769.94|11769.94|11768.94|11768.94|0
1632986450000|2021-09-30 07:20:50|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|0
1632986460000|2021-09-30 07:21:00|11768.58|11768.58|11771.76|11771.76|11771.76|11771.76|11768.58|11768.58|0
1632986470000|2021-09-30 07:21:10|11771.59|11771.59|11770.59|11770.59|11771.59|11771.59|11770.59|11770.59|0
1632986480000|2021-09-30 07:21:20|11770.18|11770.18|11770|11770|11770.18|11770.18|11770|11770|0
1632986490000|2021-09-30 07:21:30|11767.25|11767.25|11765.21|11765.21|11767.25|11767.25|11765.21|11765.21|0
1632986500000|2021-09-30 07:21:40|11764.8|11764.8|11764.8|11764.8|11764.8|11764.8|11764.8|11764.8|0
1632986510000|2021-09-30 07:21:50|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|0
1632986530000|2021-09-30 07:22:10|11765.19|11765.19|11765.19|11765.19|11765.19|11765.19|11765.19|11765.19|0
1632986550000|2021-09-30 07:22:30|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|0
1632986560000|2021-09-30 07:22:40|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|0
1632986580000|2021-09-30 07:23:00|11764.74|11764.74|11764.39|11764.39|11764.74|11764.74|11764.21|11764.21|0
1632986590000|2021-09-30 07:23:10|11764.2|11764.2|11764.2|11764.2|11764.2|11764.2|11764.2|11764.2|0
1632986600000|2021-09-30 07:23:20|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|0
1632986620000|2021-09-30 07:23:40|11765.95|11765.95|11766.08|11766.08|11766.08|11766.08|11765.95|11765.95|0
1632986630000|2021-09-30 07:23:50|11766.24|11766.24|11764.96|11764.96|11766.77|11766.77|11764.96|11764.96|0
1632986640000|2021-09-30 07:24:00|11764.55|11764.55|11764.07|11764.07|11764.55|11764.55|11764.07|11764.07|0
1632986650000|2021-09-30 07:24:10|11762.84|11762.84|11762.84|11762.84|11762.84|11762.84|11762.84|11762.84|0
1632986680000|2021-09-30 07:24:40|11762.66|11762.66|11762.31|11762.31|11762.66|11762.66|11762.31|11762.31|0
1632986690000|2021-09-30 07:24:50|11761.49|11761.49|11762.83|11762.83|11763.5|11763.5|11761.49|11761.49|0
1632986700000|2021-09-30 07:25:00|11761.51|11761.51|11757|11757|11761.51|11761.51|11757|11757|0
1632986710000|2021-09-30 07:25:10|11756.2|11756.2|11755.25|11755.25|11756.2|11756.2|11755.25|11755.25|0
1632986720000|2021-09-30 07:25:20|11756.02|11756.02|11756.02|11756.02|11756.02|11756.02|11756.02|11756.02|0
1632986730000|2021-09-30 07:25:30|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|0
1632986740000|2021-09-30 07:25:40|11755.71|11755.71|11755.81|11755.81|11755.81|11755.81|11755.71|11755.71|0
1632986750000|2021-09-30 07:25:50|11755.6|11755.6|11755.45|11755.45|11755.75|11755.75|11755.45|11755.45|0
1632986760000|2021-09-30 07:26:00|11755.79|11755.79|11756.2|11756.2|11756.2|11756.2|11755.79|11755.79|0
1632986770000|2021-09-30 07:26:10|11756.71|11756.71|11761.54|11761.54|11761.54|11761.54|11756.71|11756.71|0
1632986780000|2021-09-30 07:26:20|11762|11762|11762.13|11762.13|11762.13|11762.13|11761.59|11761.59|0
1632986800000|2021-09-30 07:26:40|11763.35|11763.35|11763.35|11763.35|11763.35|11763.35|11763.35|11763.35|0
1632986820000|2021-09-30 07:27:00|11762.35|11762.35|11762.52|11762.52|11762.52|11762.52|11762.35|11762.35|0
1632986830000|2021-09-30 07:27:10|11762.57|11762.57|11762.72|11762.72|11762.72|11762.72|11762.57|11762.57|0
1632986840000|2021-09-30 07:27:20|11765.85|11765.85|11766.73|11766.73|11766.73|11766.73|11765.85|11765.85|0
1632986850000|2021-09-30 07:27:30|11768.03|11768.03|11768.06|11768.06|11768.85|11768.85|11767.85|11767.85|0
1632986860000|2021-09-30 07:27:40|11768.43|11768.43|11768.43|11768.43|11768.43|11768.43|11768.43|11768.43|0
1632986870000|2021-09-30 07:27:50|11769.08|11769.08|11769.08|11769.08|11769.08|11769.08|11769.08|11769.08|0
1632986900000|2021-09-30 07:28:20|11771.09|11771.09|11771.67|11771.67|11771.67|11771.67|11771.09|11771.09|0
1632986930000|2021-09-30 07:28:50|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|0
1632986940000|2021-09-30 07:29:00|11772.28|11772.28|11777.2|11777.2|11777.2|11777.2|11772.28|11772.28|0
1632986950000|2021-09-30 07:29:10|11779.67|11779.67|11779.56|11779.56|11779.67|11779.67|11779.56|11779.56|0
1632986990000|2021-09-30 07:29:50|11778.32|11778.32|11778.32|11778.32|11778.32|11778.32|11778.32|11778.32|0
1632987000000|2021-09-30 07:30:00|11778.15|11778.15|11774.5|11774.5|11778.15|11778.15|11774.5|11774.5|0
1632987010000|2021-09-30 07:30:10|11771.03|11771.03|11772.61|11772.61|11772.61|11772.61|11770.59|11770.59|0
1632987020000|2021-09-30 07:30:20|11772.92|11772.92|11774.9|11774.9|11774.9|11774.9|11772.07|11772.07|0
1632987030000|2021-09-30 07:30:30|11775.16|11775.16|11775.16|11775.16|11775.16|11775.16|11775.16|11775.16|0
1632987040000|2021-09-30 07:30:40|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|0
1632987050000|2021-09-30 07:30:50|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|0
1632987060000|2021-09-30 07:31:00|11775.53|11775.53|11777.35|11777.35|11777.35|11777.35|11775.53|11775.53|0
1632987090000|2021-09-30 07:31:30|11777.7|11777.7|11777.7|11777.7|11777.7|11777.7|11777.7|11777.7|0
1632987110000|2021-09-30 07:31:50|11777.15|11777.15|11776.14|11776.14|11777.15|11777.15|11776.14|11776.14|0
1632987120000|2021-09-30 07:32:00|11776.32|11776.32|11774.49|11774.49|11776.86|11776.86|11774.49|11774.49|0
1632987130000|2021-09-30 07:32:10|11773.49|11773.49|11772.43|11772.43|11773.49|11773.49|11772.43|11772.43|0
1632987150000|2021-09-30 07:32:30|11771.56|11771.56|11771.94|11771.94|11772.37|11772.37|11771.46|11771.46|0
1632987160000|2021-09-30 07:32:40|11773.17|11773.17|11771.94|11771.94|11773.17|11773.17|11771.94|11771.94|0
1632987170000|2021-09-30 07:32:50|11770.04|11770.04|11769.15|11769.15|11770.58|11770.58|11769.15|11769.15|0
1632987180000|2021-09-30 07:33:00|11768.79|11768.79|11769.83|11769.83|11769.83|11769.83|11768.79|11768.79|0
1632987220000|2021-09-30 07:33:40|11770.04|11770.04|11770.04|11770.04|11770.04|11770.04|11770.04|11770.04|0
1632987260000|2021-09-30 07:34:20|11770.55|11770.55|11770.55|11770.55|11770.55|11770.55|11770.55|11770.55|0
1632987280000|2021-09-30 07:34:40|11770.2|11770.2|11770.2|11770.2|11770.25|11770.25|11770.2|11770.2|0
1632987300000|2021-09-30 07:35:00|11771|11771|11770.9|11770.9|11771|11771|11770.9|11770.9|0
1632987310000|2021-09-30 07:35:10|11769.66|11769.66|11769.88|11769.88|11769.88|11769.88|11769.66|11769.66|0
1632987320000|2021-09-30 07:35:20|11770.05|11770.05|11770.61|11770.61|11770.61|11770.61|11770.05|11770.05|0
1632987330000|2021-09-30 07:35:30|11770.79|11770.79|11770.56|11770.56|11770.79|11770.79|11770.39|11770.39|0
1632987340000|2021-09-30 07:35:40|11771.1|11771.1|11770.95|11770.95|11771.1|11771.1|11770.84|11770.84|0
1632987350000|2021-09-30 07:35:50|11771|11771|11771|11771|11771|11771|11771|11771|0
1632987360000|2021-09-30 07:36:00|11771.1|11771.1|11771.27|11771.27|11771.27|11771.27|11770.83|11770.83|0
1632987370000|2021-09-30 07:36:10|11771.51|11771.51|11772.74|11772.74|11772.74|11772.74|11771.51|11771.51|0
1632987380000|2021-09-30 07:36:20|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|0
1632987400000|2021-09-30 07:36:40|11773.41|11773.41|11774.42|11774.42|11774.42|11774.42|11773.41|11773.41|0
1632987410000|2021-09-30 07:36:50|11775.64|11775.64|11775.9|11775.9|11776.25|11776.25|11775.64|11775.64|0
1632987420000|2021-09-30 07:37:00|11775.37|11775.37|11776.19|11776.19|11776.19|11776.19|11775.37|11775.37|0
1632987430000|2021-09-30 07:37:10|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|0
1632987440000|2021-09-30 07:37:20|11779.66|11779.66|11779.18|11779.18|11779.66|11779.66|11778.43|11778.43|0
1632987470000|2021-09-30 07:37:50|11781.19|11781.19|11781.19|11781.19|11781.19|11781.19|11781.19|11781.19|0
1632987480000|2021-09-30 07:38:00|11782.43|11782.43|11784.76|11784.76|11784.76|11784.76|11782.43|11782.43|0
1632987490000|2021-09-30 07:38:10|11785.02|11785.02|11785.9|11785.9|11785.9|11785.9|11785.02|11785.02|0
1632987500000|2021-09-30 07:38:20|11786.31|11786.31|11786.04|11786.04|11786.31|11786.31|11786.04|11786.04|0
1632987510000|2021-09-30 07:38:30|11789.73|11789.73|11789.12|11789.12|11789.73|11789.73|11789.12|11789.12|0
1632987520000|2021-09-30 07:38:40|11787.89|11787.89|11787.89|11787.89|11787.89|11787.89|11787.89|11787.89|0
1632987530000|2021-09-30 07:38:50|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|0
1632987540000|2021-09-30 07:39:00|11788.71|11788.71|11787.31|11787.31|11788.71|11788.71|11787.31|11787.31|0
1632987550000|2021-09-30 07:39:10|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|0
1632987560000|2021-09-30 07:39:20|11787.97|11787.97|11788.19|11788.19|11788.19|11788.19|11787.97|11787.97|0
1632987570000|2021-09-30 07:39:30|11788.14|11788.14|11788.88|11788.88|11788.88|11788.88|11788.09|11788.09|0
1632987580000|2021-09-30 07:39:40|11789.89|11789.89|11790.89|11790.89|11790.89|11790.89|11789.89|11789.89|0
1632987590000|2021-09-30 07:39:50|11791.9|11791.9|11791.9|11791.9|11791.9|11791.9|11791.9|11791.9|0
1632987600000|2021-09-30 07:40:00|11791.68|11791.68|11791.34|11791.34|11791.68|11791.68|11790.45|11790.45|0
1632987610000|2021-09-30 07:40:10|11791.75|11791.75|11791.25|11791.25|11791.75|11791.75|11791.25|11791.25|0
1632987620000|2021-09-30 07:40:20|11791.96|11791.96|11793.34|11793.34|11793.34|11793.34|11791.96|11791.96|0
1632987630000|2021-09-30 07:40:30|11793.13|11793.13|11793.47|11793.47|11793.47|11793.47|11793.13|11793.13|0
1632987640000|2021-09-30 07:40:40|11793.62|11793.62|11796.18|11796.18|11796.18|11796.18|11793.62|11793.62|0
1632987650000|2021-09-30 07:40:50|11796.99|11796.99|11798.76|11798.76|11798.76|11798.76|11796.99|11796.99|0
1632987670000|2021-09-30 07:41:10|11802.46|11802.46|11802.81|11802.81|11802.81|11802.81|11802.46|11802.46|0
1632987680000|2021-09-30 07:41:20|11802.46|11802.46|11802.46|11802.46|11802.46|11802.46|11802.46|11802.46|0
1632987690000|2021-09-30 07:41:30|11802.67|11802.67|11797.8|11797.8|11802.67|11802.67|11797.8|11797.8|0
1632987700000|2021-09-30 07:41:40|11799.82|11799.82|11799.82|11799.82|11799.82|11799.82|11799.82|11799.82|0
1632987730000|2021-09-30 07:42:10|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|0
1632987760000|2021-09-30 07:42:40|11799.85|11799.85|11799.85|11799.85|11799.85|11799.85|11799.85|11799.85|0
1632987770000|2021-09-30 07:42:50|11799.64|11799.64|11800.45|11800.45|11800.45|11800.45|11799.64|11799.64|0
1632987780000|2021-09-30 07:43:00|11800.22|11800.22|11800.3|11800.3|11800.3|11800.3|11800.22|11800.22|0
1632987790000|2021-09-30 07:43:10|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|0
1632987800000|2021-09-30 07:43:20|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|0
1632987810000|2021-09-30 07:43:30|11801.16|11801.16|11801.16|11801.16|11801.16|11801.16|11801.16|11801.16|0
1632987820000|2021-09-30 07:43:40|11800.95|11800.95|11802.18|11802.18|11802.18|11802.18|11800.95|11800.95|0
1632987830000|2021-09-30 07:43:50|11800.95|11800.95|11800.95|11800.95|11800.95|11800.95|11800.95|11800.95|0
1632987840000|2021-09-30 07:44:00|11800.55|11800.55|11800.37|11800.37|11800.55|11800.55|11800.37|11800.37|0
1632987880000|2021-09-30 07:44:40|11801.26|11801.26|11801.26|11801.26|11801.26|11801.26|11801.26|11801.26|0
1632987890000|2021-09-30 07:44:50|11801.09|11801.09|11801.09|11801.09|11801.09|11801.09|11801.09|11801.09|0
1632987900000|2021-09-30 07:45:00|11800.91|11800.91|11804.34|11804.34|11804.34|11804.34|11800.91|11800.91|0
1632987910000|2021-09-30 07:45:10|11804.3|11804.3|11804.19|11804.19|11804.3|11804.3|11804.19|11804.19|0
1632987920000|2021-09-30 07:45:20|11804.16|11804.16|11805.39|11805.39|11805.39|11805.39|11804.16|11804.16|0
1632987940000|2021-09-30 07:45:40|11803.97|11803.97|11801.78|11801.78|11803.97|11803.97|11801.78|11801.78|0
1632987960000|2021-09-30 07:46:00|11802.79|11802.79|11805.02|11805.02|11805.02|11805.02|11802.79|11802.79|0
1632987970000|2021-09-30 07:46:10|11806.25|11806.25|11805.95|11805.95|11806.66|11806.66|11805.95|11805.95|0
1632987980000|2021-09-30 07:46:20|11804.72|11804.72|11804.9|11804.9|11804.9|11804.9|11804.72|11804.72|0
1632987990000|2021-09-30 07:46:30|11804.68|11804.68|11805.24|11805.24|11805.24|11805.24|11804.68|11804.68|0
1632988000000|2021-09-30 07:46:40|11805.64|11805.64|11805.03|11805.03|11806.03|11806.03|11805.03|11805.03|0
1632988010000|2021-09-30 07:46:50|11805.24|11805.24|11804.89|11804.89|11805.24|11805.24|11804|11804|0
1632988020000|2021-09-30 07:47:00|11804.67|11804.67|11804.67|11804.67|11804.67|11804.67|11804.67|11804.67|0
1632988030000|2021-09-30 07:47:10|11804.5|11804.5|11804.5|11804.5|11804.5|11804.5|11804.5|11804.5|0
1632988040000|2021-09-30 07:47:20|11804.68|11804.68|11804.68|11804.68|11804.68|11804.68|11804.68|11804.68|0
1632988050000|2021-09-30 07:47:30|11803.67|11803.67|11802.68|11802.68|11803.91|11803.91|11802.68|11802.68|0
1632988060000|2021-09-30 07:47:40|11800.55|11800.55|11797.48|11797.48|11800.55|11800.55|11797.48|11797.48|0
1632988070000|2021-09-30 07:47:50|11797.69|11797.69|11797.91|11797.91|11797.91|11797.91|11797.69|11797.69|0
1632988080000|2021-09-30 07:48:00|11798.27|11798.27|11798.03|11798.03|11798.27|11798.27|11798.03|11798.03|0
1632988090000|2021-09-30 07:48:10|11798.74|11798.74|11798.79|11798.79|11798.79|11798.79|11798.74|11798.74|0
1632988100000|2021-09-30 07:48:20|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|0
1632988130000|2021-09-30 07:48:50|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|0
1632988140000|2021-09-30 07:49:00|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|0
1632988150000|2021-09-30 07:49:10|11799.15|11799.15|11798.36|11798.36|11799.15|11799.15|11798.36|11798.36|0
1632988170000|2021-09-30 07:49:30|11797.95|11797.95|11793.66|11793.66|11797.95|11797.95|11793.66|11793.66|0
1632988180000|2021-09-30 07:49:40|11792.83|11792.83|11792.32|11792.32|11792.83|11792.83|11792.32|11792.32|0
1632988190000|2021-09-30 07:49:50|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|0
1632988200000|2021-09-30 07:50:00|11792.32|11792.32|11792.96|11792.96|11792.96|11792.96|11792.32|11792.32|0
1632988210000|2021-09-30 07:50:10|11793.13|11793.13|11793.66|11793.66|11793.66|11793.66|11793.13|11793.13|0
1632988220000|2021-09-30 07:50:20|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|0
1632988250000|2021-09-30 07:50:50|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|0
1632988260000|2021-09-30 07:51:00|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|0
1632988280000|2021-09-30 07:51:20|11794.88|11794.88|11798.37|11798.37|11798.58|11798.58|11794.88|11794.88|0
1632988290000|2021-09-30 07:51:30|11797.14|11797.14|11797.14|11797.14|11797.14|11797.14|11797.14|11797.14|0
1632988300000|2021-09-30 07:51:40|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|0
1632988310000|2021-09-30 07:51:50|11796.75|11796.75|11795.57|11795.57|11796.75|11796.75|11795.57|11795.57|0
1632988330000|2021-09-30 07:52:10|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|0
1632988350000|2021-09-30 07:52:30|11795.82|11795.82|11795.82|11795.82|11795.82|11795.82|11795.82|11795.82|0
1632988360000|2021-09-30 07:52:40|11795.56|11795.56|11796.17|11796.17|11796.17|11796.17|11795.56|11795.56|0
1632988370000|2021-09-30 07:52:50|11796.6|11796.6|11798.61|11798.61|11798.61|11798.61|11796.6|11796.6|0
1632988380000|2021-09-30 07:53:00|11798.18|11798.18|11798.11|11798.11|11798.18|11798.18|11798.11|11798.11|0
1632988410000|2021-09-30 07:53:30|11798.46|11798.46|11796.28|11796.28|11798.46|11798.46|11796.28|11796.28|0
1632988420000|2021-09-30 07:53:40|11794.67|11794.67|11794.49|11794.49|11794.67|11794.67|11794.49|11794.49|0
1632988430000|2021-09-30 07:53:50|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|0
1632988440000|2021-09-30 07:54:00|11792.99|11792.99|11792.99|11792.99|11792.99|11792.99|11792.99|11792.99|0
1632988460000|2021-09-30 07:54:20|11794.22|11794.22|11792.99|11792.99|11794.22|11794.22|11792.99|11792.99|0
1632988470000|2021-09-30 07:54:30|11792.81|11792.81|11792.81|11792.81|11792.81|11792.81|11792.81|11792.81|0
1632988480000|2021-09-30 07:54:40|11792.55|11792.55|11791.32|11791.32|11792.55|11792.55|11791.32|11791.32|0
1632988500000|2021-09-30 07:55:00|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|0
1632988530000|2021-09-30 07:55:30|11790.72|11790.72|11790.72|11790.72|11790.72|11790.72|11790.72|11790.72|0
1632988570000|2021-09-30 07:56:10|11789.49|11789.49|11789.56|11789.56|11789.56|11789.56|11789.49|11789.49|0
1632988580000|2021-09-30 07:56:20|11788.94|11788.94|11788.94|11788.94|11788.94|11788.94|11788.94|11788.94|0
1632988590000|2021-09-30 07:56:30|11789.94|11789.94|11790.23|11790.23|11790.3|11790.3|11789.94|11789.94|0
1632988600000|2021-09-30 07:56:40|11790.63|11790.63|11790.63|11790.63|11790.63|11790.63|11790.63|11790.63|0
1632988610000|2021-09-30 07:56:50|11790.88|11790.88|11787.05|11787.05|11790.88|11790.88|11787.05|11787.05|0
1632988620000|2021-09-30 07:57:00|11786.88|11786.88|11787.94|11787.94|11788.15|11788.15|11786.88|11786.88|0
1632988630000|2021-09-30 07:57:10|11787.76|11787.76|11785.75|11785.75|11787.76|11787.76|11785.75|11785.75|0
1632988650000|2021-09-30 07:57:30|11784.75|11784.75|11784.1|11784.1|11784.75|11784.75|11784.09|11784.09|0
1632988660000|2021-09-30 07:57:40|11784.5|11784.5|11784.66|11784.66|11784.66|11784.66|11784.5|11784.5|0
1632988670000|2021-09-30 07:57:50|11784.42|11784.42|11784.95|11784.95|11784.95|11784.95|11784.42|11784.42|0
1632988680000|2021-09-30 07:58:00|11784.24|11784.24|11784.4|11784.4|11784.57|11784.57|11784.24|11784.24|0
1632988690000|2021-09-30 07:58:10|11784.23|11784.23|11783.33|11783.33|11784.23|11784.23|11783.22|11783.22|0
1632988700000|2021-09-30 07:58:20|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|0
1632988710000|2021-09-30 07:58:30|11781.88|11781.88|11781.88|11781.88|11781.88|11781.88|11781.88|11781.88|0
1632988720000|2021-09-30 07:58:40|11783.11|11783.11|11784.15|11784.15|11784.34|11784.34|11783.11|11783.11|0
1632988730000|2021-09-30 07:58:50|11783.94|11783.94|11783.42|11783.42|11783.94|11783.94|11783.42|11783.42|0
1632988750000|2021-09-30 07:59:10|11783.26|11783.26|11784.19|11784.19|11784.27|11784.27|11783.26|11783.26|0
1632988760000|2021-09-30 07:59:20|11785.42|11785.42|11785.42|11785.42|11785.42|11785.42|11785.42|11785.42|0
1632988770000|2021-09-30 07:59:30|11786.65|11786.65|11788.1|11788.1|11788.1|11788.1|11786.65|11786.65|0
1632988780000|2021-09-30 07:59:40|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|0
1632988790000|2021-09-30 07:59:50|11789.5|11789.5|11789.5|11789.5|11789.5|11789.5|11789.5|11789.5|0
1632988800000|2021-09-30 08:00:00|11788.27|11788.27|11787.04|11787.04|11788.27|11788.27|11787.04|11787.04|0
1632988830000|2021-09-30 08:00:30|11788.05|11788.05|11789.05|11789.05|11789.05|11789.05|11788.05|11788.05|0
1632988840000|2021-09-30 08:00:40|11789.16|11789.16|11789.16|11789.16|11789.16|11789.16|11789.16|11789.16|0
1632988850000|2021-09-30 08:00:50|11789.98|11789.98|11792.03|11792.03|11792.03|11792.03|11789.98|11789.98|0
1632988870000|2021-09-30 08:01:10|11792.74|11792.74|11794.51|11794.51|11794.51|11794.51|11792.74|11792.74|0
1632988880000|2021-09-30 08:01:20|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|0
1632988890000|2021-09-30 08:01:30|11797.75|11797.75|11798.18|11798.18|11798.18|11798.18|11797.75|11797.75|0
1632988900000|2021-09-30 08:01:40|11798.45|11798.45|11798.62|11798.62|11798.62|11798.62|11798.45|11798.45|0
1632988910000|2021-09-30 08:01:50|11802.46|11802.46|11802.72|11802.72|11802.72|11802.72|11802.46|11802.46|0
1632988930000|2021-09-30 08:02:10|11801.72|11801.72|11801.72|11801.72|11801.72|11801.72|11801.72|11801.72|0
1632988940000|2021-09-30 08:02:20|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|0
1632988950000|2021-09-30 08:02:30|11800.06|11800.06|11802.3|11802.3|11802.3|11802.3|11800.06|11800.06|0
1632988970000|2021-09-30 08:02:50|11802.51|11802.51|11802.73|11802.73|11802.73|11802.73|11802.51|11802.51|0
1632988980000|2021-09-30 08:03:00|11802.97|11802.97|11804.2|11804.2|11804.2|11804.2|11802.97|11802.97|0
1632988990000|2021-09-30 08:03:10|11804.61|11804.61|11804.44|11804.44|11804.88|11804.88|11804.44|11804.44|0
1632989010000|2021-09-30 08:03:30|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|0
1632989040000|2021-09-30 08:04:00|11803.61|11803.61|11803.39|11803.39|11803.61|11803.61|11803.39|11803.39|0
1632989070000|2021-09-30 08:04:30|11802.98|11802.98|11802.98|11802.98|11802.98|11802.98|11802.98|11802.98|0
1632989080000|2021-09-30 08:04:40|11803.16|11803.16|11802.8|11802.8|11803.16|11803.16|11802.8|11802.8|0
1632989090000|2021-09-30 08:04:50|11802.63|11802.63|11802.63|11802.63|11802.63|11802.63|11802.63|11802.63|0
1632989110000|2021-09-30 08:05:10|11802.27|11802.27|11802.27|11802.27|11802.27|11802.27|11802.27|11802.27|0
1632989120000|2021-09-30 08:05:20|11801.45|11801.45|11791.89|11791.89|11801.45|11801.45|11791.89|11791.89|0
1632989140000|2021-09-30 08:05:40|11791.94|11791.94|11792.19|11792.19|11792.19|11792.19|11791.94|11791.94|0
1632989150000|2021-09-30 08:05:50|11794.2|11794.2|11793.97|11793.97|11795.2|11795.2|11793.97|11793.97|0
1632989170000|2021-09-30 08:06:10|11793.73|11793.73|11793.95|11793.95|11793.95|11793.95|11793.73|11793.73|0
1632989180000|2021-09-30 08:06:20|11793.71|11793.71|11793.13|11793.13|11793.71|11793.71|11793.13|11793.13|0
1632989190000|2021-09-30 08:06:30|11792.72|11792.72|11792.72|11792.72|11792.72|11792.72|11792.72|11792.72|0
1632989200000|2021-09-30 08:06:40|11792.9|11792.9|11792.9|11792.9|11792.9|11792.9|11792.9|11792.9|0
1632989210000|2021-09-30 08:06:50|11793.31|11793.31|11793.31|11793.31|11793.31|11793.31|11793.31|11793.31|0
1632989240000|2021-09-30 08:07:20|11794.54|11794.54|11793.31|11793.31|11794.54|11794.54|11793.31|11793.31|0
1632989260000|2021-09-30 08:07:40|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|0
1632989280000|2021-09-30 08:08:00|11795.5|11795.5|11795.14|11795.14|11795.5|11795.5|11794.43|11794.43|0
1632989310000|2021-09-30 08:08:30|11795.36|11795.36|11795.6|11795.6|11795.6|11795.6|11795.36|11795.36|0
1632989330000|2021-09-30 08:08:50|11795.24|11795.24|11791.58|11791.58|11795.24|11795.24|11791.58|11791.58|0
1632989340000|2021-09-30 08:09:00|11793.59|11793.59|11789.74|11789.74|11793.59|11793.59|11789.74|11789.74|0
1632989350000|2021-09-30 08:09:10|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|0
1632989360000|2021-09-30 08:09:20|11788.15|11788.15|11786.54|11786.54|11788.15|11788.15|11786.54|11786.54|0
1632989400000|2021-09-30 08:10:00|11789.55|11789.55|11789.55|11789.55|11789.55|11789.55|11789.55|11789.55|0
1632989410000|2021-09-30 08:10:10|11789.15|11789.15|11789.15|11789.15|11789.15|11789.15|11789.15|11789.15|0
1632989420000|2021-09-30 08:10:20|11791.61|11791.61|11791.83|11791.83|11791.83|11791.83|11791.61|11791.61|0
1632989430000|2021-09-30 08:10:30|11792.24|11792.24|11792.47|11792.47|11792.47|11792.47|11792.24|11792.24|0
1632989440000|2021-09-30 08:10:40|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|0
1632989490000|2021-09-30 08:11:30|11791.9|11791.9|11792.12|11792.12|11792.12|11792.12|11791.9|11791.9|0
1632989500000|2021-09-30 08:11:40|11791.9|11791.9|11792.34|11792.34|11792.34|11792.34|11791.9|11791.9|0
1632989520000|2021-09-30 08:12:00|11789.09|11789.09|11788.44|11788.44|11789.09|11789.09|11788.44|11788.44|0
1632989530000|2021-09-30 08:12:10|11788.39|11788.39|11786.44|11786.44|11788.39|11788.39|11786.44|11786.44|0
1632989540000|2021-09-30 08:12:20|11786.22|11786.22|11784.99|11784.99|11786.22|11786.22|11784.99|11784.99|0
1632989550000|2021-09-30 08:12:30|11784.82|11784.82|11784.82|11784.82|11784.82|11784.82|11784.82|11784.82|0
1632989560000|2021-09-30 08:12:40|11784.99|11784.99|11783.58|11783.58|11784.99|11784.99|11783.58|11783.58|0
1632989570000|2021-09-30 08:12:50|11783.41|11783.41|11783.57|11783.57|11783.57|11783.57|11783.41|11783.41|0
1632989580000|2021-09-30 08:13:00|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|0
1632989610000|2021-09-30 08:13:30|11783.44|11783.44|11783.44|11783.44|11783.44|11783.44|11783.44|11783.44|0
1632989620000|2021-09-30 08:13:40|11782.43|11782.43|11782.43|11782.43|11782.43|11782.43|11782.43|11782.43|0
1632989640000|2021-09-30 08:14:00|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|0
1632989650000|2021-09-30 08:14:10|11781.25|11781.25|11778.44|11778.44|11781.25|11781.25|11778.44|11778.44|0
1632989660000|2021-09-30 08:14:20|11777.43|11777.43|11775.15|11775.15|11777.43|11777.43|11774.79|11774.79|0
1632989670000|2021-09-30 08:14:30|11775.07|11775.07|11775|11775|11775.07|11775.07|11775|11775|0
1632989680000|2021-09-30 08:14:40|11773.99|11773.99|11772.25|11772.25|11773.99|11773.99|11772.25|11772.25|0
1632989710000|2021-09-30 08:15:10|11772.08|11772.08|11772.08|11772.08|11772.08|11772.08|11772.08|11772.08|0
1632989730000|2021-09-30 08:15:30|11771.55|11771.55|11767.24|11767.24|11771.55|11771.55|11767.24|11767.24|0
1632989740000|2021-09-30 08:15:40|11766.53|11766.53|11762.85|11762.85|11766.53|11766.53|11762.85|11762.85|0
1632989750000|2021-09-30 08:15:50|11762.7|11762.7|11762.7|11762.7|11762.7|11762.7|11762.7|11762.7|0
1632989760000|2021-09-30 08:16:00|11762.36|11762.36|11762.18|11762.18|11762.36|11762.36|11762.18|11762.18|0
1632989770000|2021-09-30 08:16:10|11762.08|11762.08|11762.08|11762.08|11762.08|11762.08|11762.08|11762.08|0
1632989790000|2021-09-30 08:16:30|11761.26|11761.26|11760.2|11760.2|11761.26|11761.26|11760.2|11760.2|0
1632989800000|2021-09-30 08:16:40|11759.93|11759.93|11759.71|11759.71|11759.93|11759.93|11759.53|11759.53|0
1632989810000|2021-09-30 08:16:50|11759.35|11759.35|11756.65|11756.65|11759.35|11759.35|11756.65|11756.65|0
1632989820000|2021-09-30 08:17:00|11756.49|11756.49|11756.49|11756.49|11756.49|11756.49|11756.49|11756.49|0
1632989840000|2021-09-30 08:17:20|11755.83|11755.83|11755.38|11755.38|11755.96|11755.96|11755.38|11755.38|0
1632989850000|2021-09-30 08:17:30|11755.25|11755.25|11755.43|11755.43|11755.43|11755.43|11755.25|11755.25|0
1632989870000|2021-09-30 08:17:50|11753.42|11753.42|11756.54|11756.54|11756.54|11756.54|11753.42|11753.42|0
1632989880000|2021-09-30 08:18:00|11756.95|11756.95|11756.86|11756.86|11756.95|11756.95|11756.68|11756.68|0
1632989890000|2021-09-30 08:18:10|11756.69|11756.69|11756.82|11756.82|11756.82|11756.82|11756.69|11756.69|0
1632989900000|2021-09-30 08:18:20|11756.59|11756.59|11756.59|11756.59|11756.59|11756.59|11756.59|11756.59|0
1632989910000|2021-09-30 08:18:30|11756.41|11756.41|11755.35|11755.35|11756.41|11756.41|11755.35|11755.35|0
1632989920000|2021-09-30 08:18:40|11755|11755|11755.22|11755.22|11755.22|11755.22|11755|11755|0
1632989930000|2021-09-30 08:18:50|11754.91|11754.91|11754.67|11754.67|11754.91|11754.91|11754.67|11754.67|0
1632989950000|2021-09-30 08:19:10|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|0
1632989960000|2021-09-30 08:19:20|11754.85|11754.85|11753.41|11753.41|11754.85|11754.85|11753.41|11753.41|0
1632989980000|2021-09-30 08:19:40|11753.05|11753.05|11753.05|11753.05|11753.05|11753.05|11753.05|11753.05|0
1632990000000|2021-09-30 08:20:00|11752.05|11752.05|11750.11|11750.11|11752.05|11752.05|11749.98|11749.98|0
1632990020000|2021-09-30 08:20:20|11751.35|11751.35|11751.35|11751.35|11751.35|11751.35|11751.35|11751.35|0
1632990030000|2021-09-30 08:20:30|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|0
1632990040000|2021-09-30 08:20:40|11751.74|11751.74|11751.96|11751.96|11751.96|11751.96|11751.74|11751.74|0
1632990050000|2021-09-30 08:20:50|11752.47|11752.47|11751.47|11751.47|11752.47|11752.47|11751.47|11751.47|0
1632990060000|2021-09-30 08:21:00|11752.47|11752.47|11752.47|11752.47|11752.47|11752.47|11752.47|11752.47|0
1632990070000|2021-09-30 08:21:10|11752.64|11752.64|11752.86|11752.86|11752.86|11752.86|11752.64|11752.64|0
1632990080000|2021-09-30 08:21:20|11753.08|11753.08|11753.08|11753.08|11753.08|11753.08|11753.08|11753.08|0
1632990090000|2021-09-30 08:21:30|11752.86|11752.86|11752.86|11752.86|11752.86|11752.86|11752.86|11752.86|0
1632990100000|2021-09-30 08:21:40|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|0
1632990110000|2021-09-30 08:21:50|11753.04|11753.04|11753.04|11753.04|11753.04|11753.04|11753.04|11753.04|0
1632990120000|2021-09-30 08:22:00|11752.51|11752.51|11752.2|11752.2|11752.51|11752.51|11752.2|11752.2|0
1632990130000|2021-09-30 08:22:10|11750.97|11750.97|11750.97|11750.97|11750.97|11750.97|11750.97|11750.97|0
1632990140000|2021-09-30 08:22:20|11751.32|11751.32|11752.39|11752.39|11752.39|11752.39|11751.32|11751.32|0
1632990160000|2021-09-30 08:22:40|11754.4|11754.4|11754.04|11754.04|11754.4|11754.4|11754.04|11754.04|0
1632990180000|2021-09-30 08:23:00|11753.87|11753.87|11753.34|11753.34|11754.57|11754.57|11753.34|11753.34|0
1632990220000|2021-09-30 08:23:40|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|0
1632990240000|2021-09-30 08:24:00|11753.2|11753.2|11752.44|11752.44|11753.2|11753.2|11752.44|11752.44|0
1632990280000|2021-09-30 08:24:40|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|0
1632990300000|2021-09-30 08:25:00|11751.43|11751.43|11751.84|11751.84|11751.84|11751.84|11751.43|11751.43|0
1632990310000|2021-09-30 08:25:10|11752.27|11752.27|11752.51|11752.51|11752.51|11752.51|11752.27|11752.27|0
1632990320000|2021-09-30 08:25:20|11752.73|11752.73|11752.93|11752.93|11752.93|11752.93|11752.73|11752.73|0
1632990330000|2021-09-30 08:25:30|11753.2|11753.2|11753.04|11753.04|11753.2|11753.2|11753.04|11753.04|0
1632990340000|2021-09-30 08:25:40|11754.27|11754.27|11753.21|11753.21|11754.27|11754.27|11753.04|11753.04|0
1632990350000|2021-09-30 08:25:50|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|0
1632990370000|2021-09-30 08:26:10|11753.57|11753.57|11754.57|11754.57|11754.57|11754.57|11753.57|11753.57|0
1632990380000|2021-09-30 08:26:20|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|0
1632990390000|2021-09-30 08:26:30|11753.87|11753.87|11753.87|11753.87|11753.87|11753.87|11753.87|11753.87|0
1632990420000|2021-09-30 08:27:00|11754.04|11754.04|11754.23|11754.23|11754.23|11754.23|11753.87|11753.87|0
1632990430000|2021-09-30 08:27:10|11754.58|11754.58|11754.44|11754.44|11754.8|11754.8|11754.44|11754.44|0
1632990440000|2021-09-30 08:27:20|11754.09|11754.09|11753.56|11753.56|11754.09|11754.09|11753.38|11753.38|0
1632990450000|2021-09-30 08:27:30|11753.12|11753.12|11753.34|11753.34|11753.34|11753.34|11753.12|11753.12|0
1632990460000|2021-09-30 08:27:40|11753.87|11753.87|11753.7|11753.7|11753.87|11753.87|11753.7|11753.7|0
1632990480000|2021-09-30 08:28:00|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|0
1632990490000|2021-09-30 08:28:10|11754.52|11754.52|11755.02|11755.02|11755.15|11755.15|11754.52|11754.52|0
1632990510000|2021-09-30 08:28:30|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|0
1632990520000|2021-09-30 08:28:40|11754.31|11754.31|11753.79|11753.79|11754.31|11754.31|11753.79|11753.79|0
1632990530000|2021-09-30 08:28:50|11751.78|11751.78|11751.26|11751.26|11751.78|11751.78|11751.26|11751.26|0
1632990540000|2021-09-30 08:29:00|11750.03|11750.03|11750.36|11750.36|11750.4|11750.4|11750.03|11750.03|0
1632990550000|2021-09-30 08:29:10|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|0
1632990590000|2021-09-30 08:29:50|11749.81|11749.81|11750.27|11750.27|11750.27|11750.27|11749.81|11749.81|0
1632990600000|2021-09-30 08:30:00|11750.78|11750.78|11750.78|11750.78|11750.78|11750.78|11750.78|11750.78|0
1632990610000|2021-09-30 08:30:10|11751.3|11751.3|11751.25|11751.25|11751.3|11751.3|11751.25|11751.25|0
1632990620000|2021-09-30 08:30:20|11749.23|11749.23|11748.28|11748.28|11749.23|11749.23|11748.06|11748.06|0
1632990630000|2021-09-30 08:30:30|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|0
1632990650000|2021-09-30 08:30:50|11747.37|11747.37|11747.47|11747.47|11747.55|11747.55|11747.37|11747.37|0
1632990660000|2021-09-30 08:31:00|11747.64|11747.64|11746.15|11746.15|11747.64|11747.64|11746.15|11746.15|0
1632990670000|2021-09-30 08:31:10|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|0
1632990680000|2021-09-30 08:31:20|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|0
1632990690000|2021-09-30 08:31:30|11748.37|11748.37|11748.22|11748.22|11748.37|11748.37|11748.22|11748.22|0
1632990700000|2021-09-30 08:31:40|11748.09|11748.09|11750.1|11750.1|11750.1|11750.1|11748.09|11748.09|0
1632990730000|2021-09-30 08:32:10|11750.45|11750.45|11750.99|11750.99|11750.99|11750.99|11750.45|11750.45|0
1632990740000|2021-09-30 08:32:20|11753|11753|11753|11753|11753|11753|11753|11753|0
1632990750000|2021-09-30 08:32:30|11752.82|11752.82|11752.82|11752.82|11752.82|11752.82|11752.82|11752.82|0
1632990770000|2021-09-30 08:32:50|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|0
1632990780000|2021-09-30 08:33:00|11752.46|11752.46|11752.71|11752.71|11752.71|11752.71|11752.46|11752.46|0
1632990790000|2021-09-30 08:33:10|11751.7|11751.7|11753.34|11753.34|11753.34|11753.34|11751.7|11751.7|0
1632990820000|2021-09-30 08:33:40|11753.51|11753.51|11751.33|11751.33|11753.51|11753.51|11751.33|11751.33|0
1632990840000|2021-09-30 08:34:00|11751.55|11751.55|11751.55|11751.55|11751.55|11751.55|11751.55|11751.55|0
1632990850000|2021-09-30 08:34:10|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|0
1632990860000|2021-09-30 08:34:20|11749.72|11749.72|11745.67|11745.67|11749.72|11749.72|11745.67|11745.67|0
1632990880000|2021-09-30 08:34:40|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|0
1632990890000|2021-09-30 08:34:50|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|0
1632990910000|2021-09-30 08:35:10|11746.86|11746.86|11747.07|11747.07|11747.07|11747.07|11746.86|11746.86|0
1632990930000|2021-09-30 08:35:30|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|0
1632990940000|2021-09-30 08:35:40|11746.5|11746.5|11746.24|11746.24|11746.5|11746.5|11746.24|11746.24|0
1632990970000|2021-09-30 08:36:10|11745.47|11745.47|11742.56|11742.56|11745.47|11745.47|11742.56|11742.56|0
1632990980000|2021-09-30 08:36:20|11742.04|11742.04|11742.04|11742.04|11742.04|11742.04|11742.04|11742.04|0
1632991000000|2021-09-30 08:36:40|11741.87|11741.87|11742.31|11742.31|11742.31|11742.31|11741.87|11741.87|0
1632991040000|2021-09-30 08:37:20|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|0
1632991050000|2021-09-30 08:37:30|11739.8|11739.8|11739.8|11739.8|11739.8|11739.8|11738.57|11738.57|0
1632991060000|2021-09-30 08:37:40|11739.4|11739.4|11738.39|11738.39|11739.45|11739.45|11738.39|11738.39|0
1632991080000|2021-09-30 08:38:00|11738.26|11738.26|11738.52|11738.52|11738.52|11738.52|11738.26|11738.26|0
1632991090000|2021-09-30 08:38:10|11740.53|11740.53|11741.54|11741.54|11741.54|11741.54|11740.53|11740.53|0
1632991110000|2021-09-30 08:38:30|11741.36|11741.36|11741.36|11741.36|11741.36|11741.36|11741.36|11741.36|0
1632991120000|2021-09-30 08:38:40|11742.59|11742.59|11742.64|11742.64|11742.64|11742.64|11742.59|11742.59|0
1632991140000|2021-09-30 08:39:00|11741.41|11741.41|11741.63|11741.63|11741.63|11741.63|11741.41|11741.41|0
1632991160000|2021-09-30 08:39:20|11743.64|11743.64|11744.18|11744.18|11744.18|11744.18|11743.47|11743.47|0
1632991170000|2021-09-30 08:39:30|11744.42|11744.42|11744.37|11744.37|11744.42|11744.42|11744.37|11744.37|0
1632991190000|2021-09-30 08:39:50|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|0
1632991200000|2021-09-30 08:40:00|11743.15|11743.15|11743.2|11743.2|11743.2|11743.2|11743.15|11743.15|0
1632991220000|2021-09-30 08:40:20|11742.99|11742.99|11742.38|11742.38|11742.99|11742.99|11742.38|11742.38|0
1632991240000|2021-09-30 08:40:40|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|0
1632991250000|2021-09-30 08:40:50|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|0
1632991300000|2021-09-30 08:41:40|11741.56|11741.56|11742.57|11742.57|11742.57|11742.57|11741.56|11741.56|0
1632991310000|2021-09-30 08:41:50|11743.57|11743.57|11746.59|11746.59|11746.59|11746.59|11743.57|11743.57|0
1632991330000|2021-09-30 08:42:10|11744.58|11744.58|11744.58|11744.58|11744.58|11744.58|11744.58|11744.58|0
1632991340000|2021-09-30 08:42:20|11744.31|11744.31|11745.32|11745.32|11745.32|11745.32|11744.31|11744.31|0
1632991350000|2021-09-30 08:42:30|11744.31|11744.31|11745.32|11745.32|11745.32|11745.32|11744.31|11744.31|0
1632991360000|2021-09-30 08:42:40|11745.67|11745.67|11747.8|11747.8|11747.8|11747.8|11745.67|11745.67|0
1632991370000|2021-09-30 08:42:50|11748.02|11748.02|11748.78|11748.78|11748.78|11748.78|11748.02|11748.02|0
1632991380000|2021-09-30 08:43:00|11748.88|11748.88|11749.19|11749.19|11749.19|11749.19|11748.88|11748.88|0
1632991390000|2021-09-30 08:43:10|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|0
1632991400000|2021-09-30 08:43:20|11749.95|11749.95|11752.93|11752.93|11752.93|11752.93|11749.95|11749.95|0
1632991430000|2021-09-30 08:43:50|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|0
1632991440000|2021-09-30 08:44:00|11749.68|11749.68|11748.68|11748.68|11749.68|11749.68|11748.68|11748.68|0
1632991460000|2021-09-30 08:44:20|11747.49|11747.49|11747.67|11747.67|11747.67|11747.67|11747.49|11747.49|0
1632991480000|2021-09-30 08:44:40|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|0
1632991540000|2021-09-30 08:45:40|11747.8|11747.8|11747.74|11747.74|11747.8|11747.8|11747.74|11747.74|0
1632991550000|2021-09-30 08:45:50|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|0
1632991560000|2021-09-30 08:46:00|11747.47|11747.47|11748|11748|11748|11748|11747.47|11747.47|0
1632991580000|2021-09-30 08:46:20|11748.08|11748.08|11748.03|11748.03|11748.08|11748.08|11747.62|11747.62|0
1632991590000|2021-09-30 08:46:30|11747.81|11747.81|11747.81|11747.81|11747.81|11747.81|11747.81|11747.81|0
1632991600000|2021-09-30 08:46:40|11747.34|11747.34|11747.34|11747.34|11747.34|11747.34|11747.34|11747.34|0
1632991650000|2021-09-30 08:47:30|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|0
1632991680000|2021-09-30 08:48:00|11746.85|11746.85|11746.85|11746.85|11746.85|11746.85|11746.85|11746.85|0
1632991720000|2021-09-30 08:48:40|11748.08|11748.08|11748.08|11748.08|11748.08|11748.08|11748.08|11748.08|0
1632991730000|2021-09-30 08:48:50|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|0
1632991760000|2021-09-30 08:49:20|11747.27|11747.27|11747.27|11747.27|11747.27|11747.27|11747.27|11747.27|0
1632991770000|2021-09-30 08:49:30|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|0
1632991780000|2021-09-30 08:49:40|11747.92|11747.92|11747.92|11747.92|11747.92|11747.92|11747.92|11747.92|0
1632991800000|2021-09-30 08:50:00|11748.92|11748.92|11749.14|11749.14|11749.14|11749.14|11748.92|11748.92|0
1632991810000|2021-09-30 08:50:10|11749.36|11749.36|11750.59|11750.59|11750.59|11750.59|11749.36|11749.36|0
1632991820000|2021-09-30 08:50:20|11751|11751|11750.58|11750.58|11751.59|11751.59|11750.58|11750.58|0
1632991850000|2021-09-30 08:50:50|11750.71|11750.71|11750.32|11750.32|11750.71|11750.71|11750.32|11750.32|0
1632991860000|2021-09-30 08:51:00|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|0
1632991870000|2021-09-30 08:51:10|11750.93|11750.93|11751.04|11751.04|11751.15|11751.15|11750.93|11750.93|0
1632991880000|2021-09-30 08:51:20|11750.83|11750.83|11750.83|11750.83|11750.83|11750.83|11750.83|11750.83|0
1632991890000|2021-09-30 08:51:30|11751.06|11751.06|11751.3|11751.3|11751.3|11751.3|11751.06|11751.06|0
1632991900000|2021-09-30 08:51:40|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|0
1632991910000|2021-09-30 08:51:50|11751.14|11751.14|11751.06|11751.06|11751.14|11751.14|11751.06|11751.06|0
1632991930000|2021-09-30 08:52:10|11750.85|11750.85|11750.85|11750.85|11750.85|11750.85|11750.85|11750.85|0
1632991940000|2021-09-30 08:52:20|11750.63|11750.63|11750.81|11750.81|11750.81|11750.81|11750.63|11750.63|0
1632991970000|2021-09-30 08:52:50|11752.04|11752.04|11753.53|11753.53|11753.53|11753.53|11752.04|11752.04|0
1632991980000|2021-09-30 08:53:00|11753.89|11753.89|11755.58|11755.58|11755.58|11755.58|11753.89|11753.89|0
1632991990000|2021-09-30 08:53:10|11755.74|11755.74|11755.87|11755.87|11755.87|11755.87|11755.74|11755.74|0
1632992000000|2021-09-30 08:53:20|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|0
1632992020000|2021-09-30 08:53:40|11755.85|11755.85|11754.57|11754.57|11755.85|11755.85|11754.57|11754.57|0
1632992050000|2021-09-30 08:54:10|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|0
1632992060000|2021-09-30 08:54:20|11754.96|11754.96|11755.97|11755.97|11755.97|11755.97|11754.96|11754.96|0
1632992090000|2021-09-30 08:54:50|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|0
1632992100000|2021-09-30 08:55:00|11755.92|11755.92|11756.54|11756.54|11756.54|11756.54|11755.92|11755.92|0
1632992120000|2021-09-30 08:55:20|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|0
1632992130000|2021-09-30 08:55:30|11756.59|11756.59|11756.46|11756.46|11756.59|11756.59|11756.46|11756.46|0
1632992140000|2021-09-30 08:55:40|11756.66|11756.66|11755.65|11755.65|11756.66|11756.66|11755.65|11755.65|0
1632992170000|2021-09-30 08:56:10|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|0
1632992190000|2021-09-30 08:56:30|11756.01|11756.01|11756.01|11756.01|11756.01|11756.01|11756.01|11756.01|0
1632992220000|2021-09-30 08:57:00|11758.47|11758.47|11758.34|11758.34|11758.47|11758.47|11758.34|11758.34|0
1632992230000|2021-09-30 08:57:10|11758.57|11758.57|11758.57|11758.57|11758.57|11758.57|11758.57|11758.57|0
1632992240000|2021-09-30 08:57:20|11757.34|11757.34|11756.11|11756.11|11757.34|11757.34|11756.11|11756.11|0
1632992310000|2021-09-30 08:58:30|11755.76|11755.76|11756.77|11756.77|11756.77|11756.77|11755.32|11755.32|0
1632992320000|2021-09-30 08:58:40|11756.53|11756.53|11756.75|11756.75|11756.75|11756.75|11756.53|11756.53|0
1632992330000|2021-09-30 08:58:50|11756.96|11756.96|11757.32|11757.32|11757.32|11757.32|11756.96|11756.96|0
1632992360000|2021-09-30 08:59:20|11757.67|11757.67|11757.89|11757.89|11757.89|11757.89|11757.67|11757.67|0
1632992380000|2021-09-30 08:59:40|11758.06|11758.06|11758.83|11758.83|11758.83|11758.83|11758.06|11758.06|0
1632992390000|2021-09-30 08:59:50|11759.01|11759.01|11759.01|11759.01|11759.01|11759.01|11759.01|11759.01|0
1632992410000|2021-09-30 09:00:10|11760.01|11760.01|11759.35|11759.35|11760.01|11760.01|11759.01|11759.01|0
1632992420000|2021-09-30 09:00:20|11759.13|11759.13|11758.72|11758.72|11759.13|11759.13|11758.31|11758.31|0
1632992440000|2021-09-30 09:00:40|11758.94|11758.94|11758.94|11758.94|11758.94|11758.94|11758.94|11758.94|0
1632992460000|2021-09-30 09:01:00|11758.77|11758.77|11758.77|11758.77|11758.77|11758.77|11758.77|11758.77|0
1632992500000|2021-09-30 09:01:40|11757.54|11757.54|11757|11757|11757.54|11757.54|11756.31|11756.31|0
1632992510000|2021-09-30 09:01:50|11757.15|11757.15|11756.89|11756.89|11757.15|11757.15|11756.89|11756.89|0
1632992520000|2021-09-30 09:02:00|11757.13|11757.13|11757.34|11757.34|11757.34|11757.34|11757.13|11757.13|0
1632992530000|2021-09-30 09:02:10|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|0
1632992550000|2021-09-30 09:02:30|11755.95|11755.95|11756.35|11756.35|11756.35|11756.35|11755.95|11755.95|0
1632992560000|2021-09-30 09:02:40|11756.78|11756.78|11756.78|11756.78|11756.78|11756.78|11756.78|11756.78|0
1632992580000|2021-09-30 09:03:00|11756.41|11756.41|11756.41|11756.41|11756.41|11756.41|11756.41|11756.41|0
1632992590000|2021-09-30 09:03:10|11756|11756|11756|11756|11756|11756|11756|11756|0
1632992600000|2021-09-30 09:03:20|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|0
1632992610000|2021-09-30 09:03:30|11756.29|11756.29|11756.53|11756.53|11756.53|11756.53|11756.29|11756.29|0
1632992620000|2021-09-30 09:03:40|11756.61|11756.61|11756.44|11756.44|11756.85|11756.85|11756.44|11756.44|0
1632992630000|2021-09-30 09:03:50|11756.68|11756.68|11756.68|11756.68|11756.68|11756.68|11756.68|11756.68|0
1632992640000|2021-09-30 09:04:00|11757.11|11757.11|11757.29|11757.29|11757.29|11757.29|11757.11|11757.11|0
1632992660000|2021-09-30 09:04:20|11757.07|11757.07|11756.9|11756.9|11757.07|11757.07|11756.9|11756.9|0
1632992670000|2021-09-30 09:04:30|11756.37|11756.37|11756.37|11756.37|11756.37|11756.37|11756.37|11756.37|0
1632992680000|2021-09-30 09:04:40|11756.54|11756.54|11756.27|11756.27|11756.54|11756.54|11756.27|11756.27|0
1632992690000|2021-09-30 09:04:50|11754.26|11754.26|11754.26|11754.26|11754.26|11754.26|11754.26|11754.26|0
1632992700000|2021-09-30 09:05:00|11753.91|11753.91|11753.37|11753.37|11753.91|11753.91|11753.37|11753.37|0
1632992720000|2021-09-30 09:05:20|11753.13|11753.13|11752.86|11752.86|11753.13|11753.13|11752.86|11752.86|0
1632992740000|2021-09-30 09:05:40|11753.08|11753.08|11752.48|11752.48|11753.3|11753.3|11752.48|11752.48|0
1632992760000|2021-09-30 09:06:00|11752.24|11752.24|11748.87|11748.87|11752.24|11752.24|11748.87|11748.87|0
1632992770000|2021-09-30 09:06:10|11748.35|11748.35|11748.14|11748.14|11748.35|11748.35|11748.14|11748.14|0
1632992790000|2021-09-30 09:06:30|11746.91|11746.91|11746.76|11746.76|11746.91|11746.91|11746.76|11746.76|0
1632992810000|2021-09-30 09:06:50|11747.02|11747.02|11746.76|11746.76|11747.02|11747.02|11746.76|11746.76|0
1632992820000|2021-09-30 09:07:00|11747.29|11747.29|11747.29|11747.29|11747.29|11747.29|11747.29|11747.29|0
1632992830000|2021-09-30 09:07:10|11747.21|11747.21|11745.5|11745.5|11747.21|11747.21|11745.5|11745.5|0
1632992840000|2021-09-30 09:07:20|11745.34|11745.34|11745.11|11745.11|11745.34|11745.34|11744.33|11744.33|0
1632992850000|2021-09-30 09:07:30|11745.35|11745.35|11743.42|11743.42|11745.83|11745.83|11743.37|11743.37|0
1632992860000|2021-09-30 09:07:40|11743.25|11743.25|11743.25|11743.25|11743.25|11743.25|11743.25|11743.25|0
1632992880000|2021-09-30 09:08:00|11742.99|11742.99|11743.93|11743.93|11743.93|11743.93|11742.69|11742.69|0
1632992890000|2021-09-30 09:08:10|11743.71|11743.71|11742.76|11742.76|11743.71|11743.71|11742.76|11742.76|0
1632992910000|2021-09-30 09:08:30|11741.4|11741.4|11739.59|11739.59|11741.4|11741.4|11739.59|11739.59|0
1632992930000|2021-09-30 09:08:50|11738.17|11738.17|11738|11738|11738.17|11738.17|11738|11738|0
1632992940000|2021-09-30 09:09:00|11736.99|11736.99|11735.72|11735.72|11737.17|11737.17|11735.72|11735.72|0
1632992950000|2021-09-30 09:09:10|11736.72|11736.72|11738.36|11738.36|11738.36|11738.36|11736.72|11736.72|0
1632992960000|2021-09-30 09:09:20|11738.53|11738.53|11740.55|11740.55|11740.55|11740.55|11738.53|11738.53|0
1632992970000|2021-09-30 09:09:30|11739.54|11739.54|11739.89|11739.89|11740.07|11740.07|11739.54|11739.54|0
1632992980000|2021-09-30 09:09:40|11740.11|11740.11|11740.01|11740.01|11740.11|11740.11|11740.01|11740.01|0
1632993000000|2021-09-30 09:10:00|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|0
1632993010000|2021-09-30 09:10:10|11739.64|11739.64|11739.64|11739.64|11739.64|11739.64|11739.64|11739.64|0
1632993020000|2021-09-30 09:10:20|11740|11740|11739.84|11739.84|11740|11740|11739.84|11739.84|0
1632993030000|2021-09-30 09:10:30|11739.62|11739.62|11739.62|11739.62|11739.62|11739.62|11739.62|11739.62|0
1632993060000|2021-09-30 09:11:00|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|0
1632993070000|2021-09-30 09:11:10|11739.7|11739.7|11739.7|11739.7|11739.7|11739.7|11739.7|11739.7|0
1632993130000|2021-09-30 09:12:10|11739.17|11739.17|11739.17|11739.17|11739.17|11739.17|11739.17|11739.17|0
1632993140000|2021-09-30 09:12:20|11738.93|11738.93|11737.92|11737.92|11738.93|11738.93|11737.92|11737.92|0
1632993160000|2021-09-30 09:12:40|11739.15|11739.15|11739.15|11739.15|11739.15|11739.15|11739.15|11739.15|0
1632993190000|2021-09-30 09:13:10|11739.07|11739.07|11739.07|11739.07|11739.07|11739.07|11739.07|11739.07|0
1632993200000|2021-09-30 09:13:20|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|0
1632993210000|2021-09-30 09:13:30|11740.1|11740.1|11740.1|11740.1|11740.1|11740.1|11740.1|11740.1|0
1632993230000|2021-09-30 09:13:50|11740.23|11740.23|11740.23|11740.23|11740.23|11740.23|11740.23|11740.23|0
1632993240000|2021-09-30 09:14:00|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|0
1632993260000|2021-09-30 09:14:20|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|0
1632993270000|2021-09-30 09:14:30|11738.93|11738.93|11738.93|11738.93|11738.93|11738.93|11738.93|11738.93|0
1632993290000|2021-09-30 09:14:50|11739.47|11739.47|11739.29|11739.29|11739.47|11739.47|11739.29|11739.29|0
1632993300000|2021-09-30 09:15:00|11738.06|11738.06|11737.26|11737.26|11738.06|11738.06|11737.26|11737.26|0
1632993310000|2021-09-30 09:15:10|11738.26|11738.26|11737.26|11737.26|11738.26|11738.26|11737.26|11737.26|0
1632993320000|2021-09-30 09:15:20|11737.09|11737.09|11734.09|11734.09|11737.09|11737.09|11734.09|11734.09|0
1632993330000|2021-09-30 09:15:30|11733.91|11733.91|11734.26|11734.26|11734.26|11734.26|11732.5|11732.5|0
1632993340000|2021-09-30 09:15:40|11734.5|11734.5|11734.5|11734.5|11734.5|11734.5|11734.5|11734.5|0
1632993350000|2021-09-30 09:15:50|11734.32|11734.32|11733.63|11733.63|11734.32|11734.32|11733.63|11733.63|0
1632993370000|2021-09-30 09:16:10|11732.81|11732.81|11733.5|11733.5|11733.5|11733.5|11732.68|11732.68|0
1632993380000|2021-09-30 09:16:20|11732.96|11732.96|11733.06|11733.06|11733.06|11733.06|11732.96|11732.96|0
1632993390000|2021-09-30 09:16:30|11733.27|11733.27|11733.44|11733.44|11733.44|11733.44|11733.27|11733.27|0
1632993400000|2021-09-30 09:16:40|11731.43|11731.43|11731.22|11731.22|11731.43|11731.43|11731.22|11731.22|0
1632993420000|2021-09-30 09:17:00|11731|11731|11729.5|11729.5|11731|11731|11729.5|11729.5|0
1632993430000|2021-09-30 09:17:10|11729.42|11729.42|11729.19|11729.19|11729.42|11729.42|11729.19|11729.19|0
1632993440000|2021-09-30 09:17:20|11729.36|11729.36|11729.36|11729.36|11729.36|11729.36|11729.36|11729.36|0
1632993450000|2021-09-30 09:17:30|11729.44|11729.44|11729.44|11729.44|11729.44|11729.44|11729.44|11729.44|0
1632993460000|2021-09-30 09:17:40|11729.66|11729.66|11729.25|11729.25|11729.66|11729.66|11729.01|11729.01|0
1632993470000|2021-09-30 09:17:50|11729.41|11729.41|11728.02|11728.02|11729.41|11729.41|11728.02|11728.02|0
1632993480000|2021-09-30 09:18:00|11728.55|11728.55|11728.73|11728.73|11728.73|11728.73|11728.37|11728.37|0
1632993500000|2021-09-30 09:18:20|11730.74|11730.74|11730.74|11730.74|11730.74|11730.74|11730.74|11730.74|0
1632993510000|2021-09-30 09:18:30|11730.39|11730.39|11727.13|11727.13|11730.39|11730.39|11727.13|11727.13|0
1632993540000|2021-09-30 09:19:00|11725.9|11725.9|11724.88|11724.88|11725.9|11725.9|11724.67|11724.67|0
1632993550000|2021-09-30 09:19:10|11724.48|11724.48|11723.25|11723.25|11724.48|11724.48|11723.25|11723.25|0
1632993580000|2021-09-30 09:19:40|11723.17|11723.17|11723|11723|11723.17|11723.17|11723|11723|0
1632993590000|2021-09-30 09:19:50|11722.79|11722.79|11721.56|11721.56|11722.79|11722.79|11721.36|11721.36|0
1632993600000|2021-09-30 09:20:00|11721.36|11721.36|11719.86|11719.86|11721.36|11721.36|11719.45|11719.45|0
1632993610000|2021-09-30 09:20:10|11719.43|11719.43|11718.89|11718.89|11719.43|11719.43|11718.89|11718.89|0
1632993620000|2021-09-30 09:20:20|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|0
1632993640000|2021-09-30 09:20:40|11718.11|11718.11|11718.11|11718.11|11718.11|11718.11|11718.11|11718.11|0
1632993660000|2021-09-30 09:21:00|11717.9|11717.9|11718.43|11718.43|11718.43|11718.43|11717.9|11717.9|0
1632993680000|2021-09-30 09:21:20|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|0
1632993690000|2021-09-30 09:21:30|11716.91|11716.91|11714.73|11714.73|11716.91|11716.91|11714.73|11714.73|0
1632993700000|2021-09-30 09:21:40|11715.96|11715.96|11715.96|11715.96|11715.96|11715.96|11715.96|11715.96|0
1632993710000|2021-09-30 09:21:50|11714.73|11714.73|11713.73|11713.73|11714.73|11714.73|11713.73|11713.73|0
1632993720000|2021-09-30 09:22:00|11712.66|11712.66|11712.23|11712.23|11712.66|11712.66|11712.23|11712.23|0
1632993740000|2021-09-30 09:22:20|11712.44|11712.44|11712.44|11712.44|11712.44|11712.44|11712.44|11712.44|0
1632993750000|2021-09-30 09:22:30|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|0
1632993810000|2021-09-30 09:23:30|11713.22|11713.22|11713.05|11713.05|11714.46|11714.46|11713.05|11713.05|0
1632993820000|2021-09-30 09:23:40|11712.64|11712.64|11713.05|11713.05|11713.05|11713.05|11712.64|11712.64|0
1632993830000|2021-09-30 09:23:50|11713.27|11713.27|11712.61|11712.61|11713.27|11713.27|11712.27|11712.27|0
1632993840000|2021-09-30 09:24:00|11712.2|11712.2|11712.36|11712.36|11712.36|11712.36|11712.2|11712.2|0
1632993850000|2021-09-30 09:24:10|11712.43|11712.43|11711.43|11711.43|11712.43|11712.43|11711.43|11711.43|0
1632993870000|2021-09-30 09:24:30|11711.24|11711.24|11711.62|11711.62|11711.62|11711.62|11711.24|11711.24|0
1632993880000|2021-09-30 09:24:40|11711.99|11711.99|11713.35|11713.35|11713.35|11713.35|11711.99|11711.99|0
1632993890000|2021-09-30 09:24:50|11713.57|11713.57|11713.57|11713.57|11713.57|11713.57|11713.57|11713.57|0
1632993900000|2021-09-30 09:25:00|11715.58|11715.58|11714.38|11714.38|11715.58|11715.58|11714.38|11714.38|0
1632993910000|2021-09-30 09:25:10|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|0
1632993930000|2021-09-30 09:25:30|11714.2|11714.2|11714.72|11714.72|11714.72|11714.72|11714.2|11714.2|0
1632993950000|2021-09-30 09:25:50|11713.71|11713.71|11713.71|11713.71|11713.71|11713.71|11713.71|11713.71|0
1632993960000|2021-09-30 09:26:00|11713.93|11713.93|11714.3|11714.3|11714.3|11714.3|11713.93|11713.93|0
1632993980000|2021-09-30 09:26:20|11714.09|11714.09|11714.09|11714.09|11714.09|11714.09|11714.09|11714.09|0
1632993990000|2021-09-30 09:26:30|11712.86|11712.86|11714.09|11714.09|11714.09|11714.09|11712.86|11712.86|0
1632994000000|2021-09-30 09:26:40|11713.52|11713.52|11713.69|11713.69|11713.69|11713.69|11713.52|11713.52|0
1632994010000|2021-09-30 09:26:50|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|0
1632994040000|2021-09-30 09:27:20|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|0
1632994050000|2021-09-30 09:27:30|11713.25|11713.25|11712.18|11712.18|11713.41|11713.41|11712.18|11712.18|0
1632994060000|2021-09-30 09:27:40|11712|11712|11712.18|11712.18|11712.18|11712.18|11712|11712|0
1632994070000|2021-09-30 09:27:50|11711.96|11711.96|11711.96|11711.96|11711.96|11711.96|11711.96|11711.96|0
1632994110000|2021-09-30 09:28:30|11711.74|11711.74|11711.74|11711.74|11711.74|11711.74|11711.74|11711.74|0
1632994160000|2021-09-30 09:29:20|11712.98|11712.98|11712.98|11712.98|11712.98|11712.98|11712.98|11712.98|0
1632994180000|2021-09-30 09:29:40|11712.16|11712.16|11712.16|11712.16|11712.16|11712.16|11712.16|11712.16|0
1632994200000|2021-09-30 09:30:00|11712.59|11712.59|11712.59|11712.59|11712.59|11712.59|11712.59|11712.59|0
1632994210000|2021-09-30 09:30:10|11712.69|11712.69|11712.91|11712.91|11712.91|11712.91|11712.69|11712.69|0
1632994250000|2021-09-30 09:30:50|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|0
1632994260000|2021-09-30 09:31:00|11712.92|11712.92|11712.74|11712.74|11712.92|11712.92|11712.74|11712.74|0
1632994270000|2021-09-30 09:31:10|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|0
1632994280000|2021-09-30 09:31:20|11711.56|11711.56|11711.56|11711.56|11711.56|11711.56|11711.56|11711.56|0
1632994310000|2021-09-30 09:31:50|11712.79|11712.79|11714.05|11714.05|11714.05|11714.05|11712.79|11712.79|0
1632994320000|2021-09-30 09:32:00|11714.1|11714.1|11713.12|11713.12|11714.35|11714.35|11713.12|11713.12|0
1632994350000|2021-09-30 09:32:30|11713.2|11713.2|11712.94|11712.94|11713.2|11713.2|11712.81|11712.81|0
1632994360000|2021-09-30 09:32:40|11710.93|11710.93|11710.93|11710.93|11710.93|11710.93|11710.93|11710.93|0
1632994370000|2021-09-30 09:32:50|11711.16|11711.16|11711.29|11711.29|11711.29|11711.29|11711.16|11711.16|0
1632994390000|2021-09-30 09:33:10|11712.3|11712.3|11714.03|11714.03|11714.03|11714.03|11712.3|11712.3|0
1632994400000|2021-09-30 09:33:20|11714.56|11714.56|11714.97|11714.97|11714.97|11714.97|11714.56|11714.56|0
1632994410000|2021-09-30 09:33:30|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|0
1632994420000|2021-09-30 09:33:40|11714.01|11714.01|11714.01|11714.01|11714.01|11714.01|11714.01|11714.01|0
1632994430000|2021-09-30 09:33:50|11715.75|11715.75|11716.21|11716.21|11716.21|11716.21|11715.75|11715.75|0
1632994450000|2021-09-30 09:34:10|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|0
1632994480000|2021-09-30 09:34:40|11716.15|11716.15|11716.33|11716.33|11716.33|11716.33|11716.15|11716.15|0
1632994500000|2021-09-30 09:35:00|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|0
1632994510000|2021-09-30 09:35:10|11719|11719|11719|11719|11719|11719|11719|11719|0
1632994520000|2021-09-30 09:35:20|11718.57|11718.57|11718.31|11718.31|11718.57|11718.57|11718.31|11718.31|0
1632994530000|2021-09-30 09:35:30|11718.15|11718.15|11718.15|11718.15|11718.31|11718.31|11718.15|11718.15|0
1632994540000|2021-09-30 09:35:40|11718.31|11718.31|11716.92|11716.92|11718.31|11718.31|11716.92|11716.92|0
1632994550000|2021-09-30 09:35:50|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|0
1632994580000|2021-09-30 09:36:20|11720.47|11720.47|11719.55|11719.55|11720.47|11720.47|11719.2|11719.2|0
1632994600000|2021-09-30 09:36:40|11719.5|11719.5|11719.04|11719.04|11719.5|11719.5|11719.04|11719.04|0
1632994610000|2021-09-30 09:36:50|11719.26|11719.26|11719.16|11719.16|11719.26|11719.26|11719.16|11719.16|0
1632994650000|2021-09-30 09:37:30|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|0
1632994670000|2021-09-30 09:37:50|11718.05|11718.05|11718.05|11718.05|11718.05|11718.05|11718.05|11718.05|0
1632994700000|2021-09-30 09:38:20|11719.28|11719.28|11720.3|11720.3|11720.3|11720.3|11719.07|11719.07|0
1632994710000|2021-09-30 09:38:30|11720.06|11720.06|11720.06|11720.06|11720.06|11720.06|11720.06|11720.06|0
1632994720000|2021-09-30 09:38:40|11719.84|11719.84|11719.84|11719.84|11720.85|11720.85|11719.84|11719.84|0
1632994730000|2021-09-30 09:38:50|11720.85|11720.85|11720.85|11720.85|11720.85|11720.85|11720.85|11720.85|0
1632994760000|2021-09-30 09:39:20|11719.31|11719.31|11716.85|11716.85|11719.31|11719.31|11716.85|11716.85|0
1632994780000|2021-09-30 09:39:40|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|0
1632994790000|2021-09-30 09:39:50|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|0
1632994800000|2021-09-30 09:40:00|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|0
1632994820000|2021-09-30 09:40:20|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|0
1632994870000|2021-09-30 09:41:10|11715.32|11715.32|11714.31|11714.31|11715.32|11715.32|11714.31|11714.31|0
1632994890000|2021-09-30 09:41:30|11713.96|11713.96|11714.93|11714.93|11714.93|11714.93|11713.96|11713.96|0
1632994920000|2021-09-30 09:42:00|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|0
1632994930000|2021-09-30 09:42:10|11715.36|11715.36|11714.56|11714.56|11715.36|11715.36|11714.56|11714.56|0
1632994950000|2021-09-30 09:42:30|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|0
1632994960000|2021-09-30 09:42:40|11714.64|11714.64|11714.56|11714.56|11714.64|11714.64|11714.56|11714.56|0
1632994980000|2021-09-30 09:43:00|11715.79|11715.79|11715.79|11715.79|11715.79|11715.79|11715.79|11715.79|0
1632994990000|2021-09-30 09:43:10|11714.56|11714.56|11714.56|11714.56|11715.79|11715.79|11713.33|11713.33|0
1632995030000|2021-09-30 09:43:50|11714.37|11714.37|11714|11714|11714.37|11714.37|11714|11714|0
1632995050000|2021-09-30 09:44:10|11713.46|11713.46|11713.6|11713.6|11713.6|11713.6|11712.6|11712.6|0
1632995060000|2021-09-30 09:44:20|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|0
1632995070000|2021-09-30 09:44:30|11713.34|11713.34|11713.71|11713.71|11713.71|11713.71|11713.34|11713.34|0
1632995100000|2021-09-30 09:45:00|11713.5|11713.5|11713.57|11713.57|11713.57|11713.57|11713.42|11713.42|0
1632995120000|2021-09-30 09:45:20|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|0
1632995160000|2021-09-30 09:46:00|11713.07|11713.07|11713.07|11713.07|11713.07|11713.07|11713.07|11713.07|0
1632995170000|2021-09-30 09:46:10|11712.07|11712.07|11712.07|11712.07|11712.07|11712.07|11712.07|11712.07|0
1632995180000|2021-09-30 09:46:20|11711.9|11711.9|11713.61|11713.61|11713.61|11713.61|11711.9|11711.9|0
1632995200000|2021-09-30 09:46:40|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|0
1632995210000|2021-09-30 09:46:50|11714.7|11714.7|11714.62|11714.62|11714.94|11714.94|11714.62|11714.62|0
1632995240000|2021-09-30 09:47:20|11714.19|11714.19|11714.19|11714.19|11714.19|11714.19|11714.19|11714.19|0
1632995250000|2021-09-30 09:47:30|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|0
1632995260000|2021-09-30 09:47:40|11714.66|11714.66|11716.99|11716.99|11716.99|11716.99|11714.66|11714.66|0
1632995270000|2021-09-30 09:47:50|11717.43|11717.43|11716.64|11716.64|11717.43|11717.43|11716.64|11716.64|0
1632995280000|2021-09-30 09:48:00|11717.87|11717.87|11719.8|11719.8|11719.8|11719.8|11717.79|11717.79|0
1632995290000|2021-09-30 09:48:10|11717.79|11717.79|11718.06|11718.06|11718.06|11718.06|11717.79|11717.79|0
1632995300000|2021-09-30 09:48:20|11718.09|11718.09|11718.09|11718.09|11718.09|11718.09|11718.09|11718.09|0
1632995310000|2021-09-30 09:48:30|11720.11|11720.11|11719.77|11719.77|11720.11|11720.11|11719.77|11719.77|0
1632995320000|2021-09-30 09:48:40|11721.78|11721.78|11724.5|11724.5|11724.64|11724.64|11721.78|11721.78|0
1632995340000|2021-09-30 09:49:00|11725.51|11725.51|11725.51|11725.51|11725.51|11725.51|11725.51|11725.51|0
1632995350000|2021-09-30 09:49:10|11726.51|11726.51|11726.51|11726.51|11726.51|11726.51|11726.51|11726.51|0
1632995360000|2021-09-30 09:49:20|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|0
1632995380000|2021-09-30 09:49:40|11728.08|11728.08|11728.25|11728.25|11728.25|11728.25|11728.08|11728.08|0
1632995390000|2021-09-30 09:49:50|11728.08|11728.08|11727.08|11727.08|11728.08|11728.08|11727.08|11727.08|0
1632995400000|2021-09-30 09:50:00|11728.08|11728.08|11723.81|11723.81|11728.08|11728.08|11723.81|11723.81|0
1632995410000|2021-09-30 09:50:10|11723.64|11723.64|11721.1|11721.1|11723.64|11723.64|11721.1|11721.1|0
1632995420000|2021-09-30 09:50:20|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|0
1632995440000|2021-09-30 09:50:40|11719.26|11719.26|11719.08|11719.08|11719.26|11719.26|11719.08|11719.08|0
1632995450000|2021-09-30 09:50:50|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|0
1632995460000|2021-09-30 09:51:00|11719.08|11719.08|11720.25|11720.25|11720.25|11720.25|11719.08|11719.08|0
1632995470000|2021-09-30 09:51:10|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|0
1632995490000|2021-09-30 09:51:30|11719.72|11719.72|11719.72|11719.72|11719.72|11719.72|11719.72|11719.72|0
1632995500000|2021-09-30 09:51:40|11721.73|11721.73|11721.73|11721.73|11721.73|11721.73|11721.73|11721.73|0
1632995510000|2021-09-30 09:51:50|11721.89|11721.89|11721.89|11721.89|11721.89|11721.89|11721.89|11721.89|0
1632995520000|2021-09-30 09:52:00|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|0
1632995530000|2021-09-30 09:52:10|11723.96|11723.96|11723.75|11723.75|11723.96|11723.96|11723.75|11723.75|0
1632995540000|2021-09-30 09:52:20|11724.06|11724.06|11724.21|11724.21|11724.21|11724.21|11724.06|11724.06|0
1632995550000|2021-09-30 09:52:30|11724.57|11724.57|11724.33|11724.33|11724.57|11724.57|11724.33|11724.33|0
1632995580000|2021-09-30 09:53:00|11725.56|11725.56|11725.56|11725.56|11725.56|11725.56|11725.56|11725.56|0
1632995610000|2021-09-30 09:53:30|11727.57|11727.57|11726.56|11726.56|11727.57|11727.57|11726.56|11726.56|0
1632995630000|2021-09-30 09:53:50|11726.67|11726.67|11726.89|11726.89|11726.89|11726.89|11726.67|11726.67|0
1632995640000|2021-09-30 09:54:00|11726.94|11726.94|11725.39|11725.39|11726.94|11726.94|11725.39|11725.39|0
1632995650000|2021-09-30 09:54:10|11724.39|11724.39|11724.17|11724.17|11724.39|11724.39|11724.17|11724.17|0
1632995660000|2021-09-30 09:54:20|11724.02|11724.02|11725.03|11725.03|11725.03|11725.03|11724.02|11724.02|0
1632995670000|2021-09-30 09:54:30|11724.88|11724.88|11725.22|11725.22|11725.22|11725.22|11724.66|11724.66|0
1632995700000|2021-09-30 09:55:00|11724.98|11724.98|11725.73|11725.73|11725.73|11725.73|11724.72|11724.72|0
1632995720000|2021-09-30 09:55:20|11724.72|11724.72|11724.32|11724.32|11724.72|11724.72|11724.32|11724.32|0
1632995730000|2021-09-30 09:55:30|11724.85|11724.85|11724.08|11724.08|11725|11725|11724.08|11724.08|0
1632995760000|2021-09-30 09:56:00|11724.3|11724.3|11724.14|11724.14|11724.3|11724.3|11724.14|11724.14|0
1632995770000|2021-09-30 09:56:10|11723.73|11723.73|11724.04|11724.04|11724.04|11724.04|11723.68|11723.68|0
1632995790000|2021-09-30 09:56:30|11724.35|11724.35|11723.52|11723.52|11724.35|11724.35|11723.34|11723.34|0
1632995800000|2021-09-30 09:56:40|11722.99|11722.99|11722.04|11722.04|11722.99|11722.99|11722.04|11722.04|0
1632995830000|2021-09-30 09:57:10|11723.05|11723.05|11723.58|11723.58|11723.58|11723.58|11723.05|11723.05|0
1632995840000|2021-09-30 09:57:20|11723.99|11723.99|11724.4|11724.4|11724.4|11724.4|11723.99|11723.99|0
1632995850000|2021-09-30 09:57:30|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|0
1632995880000|2021-09-30 09:58:00|11725.43|11725.43|11725.43|11725.43|11725.43|11725.43|11725.43|11725.43|0
1632995890000|2021-09-30 09:58:10|11725|11725|11725|11725|11725|11725|11725|11725|0
1632995900000|2021-09-30 09:58:20|11725.17|11725.17|11726.4|11726.4|11726.4|11726.4|11725.17|11725.17|0
1632995910000|2021-09-30 09:58:30|11726.57|11726.57|11726.75|11726.75|11726.75|11726.75|11726.57|11726.57|0
1632995920000|2021-09-30 09:58:40|11727.75|11727.75|11727.75|11727.75|11727.75|11727.75|11727.75|11727.75|0
1632995930000|2021-09-30 09:58:50|11728.11|11728.11|11728.32|11728.32|11728.32|11728.32|11728.11|11728.11|0
1632995940000|2021-09-30 09:59:00|11728.15|11728.15|11726.92|11726.92|11728.15|11728.15|11726.92|11726.92|0
1632995950000|2021-09-30 09:59:10|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|0
1632995960000|2021-09-30 09:59:20|11727.74|11727.74|11726.74|11726.74|11727.74|11727.74|11726.74|11726.74|0
1632996030000|2021-09-30 10:00:30|11726.38|11726.38|11726.55|11726.55|11726.55|11726.55|11726.38|11726.38|0
1632996050000|2021-09-30 10:00:50|11726.2|11726.2|11726.2|11726.2|11726.2|11726.2|11726.2|11726.2|0
1632996060000|2021-09-30 10:01:00|11725.19|11725.19|11724.37|11724.37|11725.19|11725.19|11724.37|11724.37|0
1632996070000|2021-09-30 10:01:10|11723.51|11723.51|11723.51|11723.51|11723.51|11723.51|11723.51|11723.51|0
1632996080000|2021-09-30 10:01:20|11723.34|11723.34|11723.34|11723.34|11723.34|11723.34|11723.34|11723.34|0
1632996110000|2021-09-30 10:01:50|11723.18|11723.18|11724.59|11724.59|11724.59|11724.59|11723.18|11723.18|0
1632996120000|2021-09-30 10:02:00|11727.41|11727.41|11727.77|11727.77|11727.77|11727.77|11727.41|11727.41|0
1632996130000|2021-09-30 10:02:10|11728.28|11728.28|11728.8|11728.8|11728.8|11728.8|11728.28|11728.28|0
1632996160000|2021-09-30 10:02:40|11729.81|11729.81|11729.81|11729.81|11729.81|11729.81|11729.81|11729.81|0
1632996180000|2021-09-30 10:03:00|11729.97|11729.97|11729.64|11729.64|11729.97|11729.97|11729.64|11729.64|0
1632996230000|2021-09-30 10:03:50|11730.33|11730.33|11732.02|11732.02|11732.02|11732.02|11730.33|11730.33|0
1632996240000|2021-09-30 10:04:00|11732.38|11732.38|11732.38|11732.38|11732.38|11732.38|11732.38|11732.38|0
1632996260000|2021-09-30 10:04:20|11733.38|11733.38|11733.38|11733.38|11733.38|11733.38|11733.38|11733.38|0
1632996290000|2021-09-30 10:04:50|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|0
1632996320000|2021-09-30 10:05:20|11734.07|11734.07|11734.56|11734.56|11734.56|11734.56|11734.07|11734.07|0
1632996360000|2021-09-30 10:06:00|11735.38|11735.38|11736.2|11736.2|11736.2|11736.2|11735.38|11735.38|0
1632996370000|2021-09-30 10:06:10|11734.97|11734.97|11735.96|11735.96|11736.2|11736.2|11734.97|11734.97|0
1632996380000|2021-09-30 10:06:20|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|0
1632996430000|2021-09-30 10:07:10|11735.96|11735.96|11735.14|11735.14|11737.19|11737.19|11735.14|11735.14|0
1632996450000|2021-09-30 10:07:30|11735.01|11735.01|11736.25|11736.25|11736.25|11736.25|11735.01|11735.01|0
1632996460000|2021-09-30 10:07:40|11735.81|11735.81|11735.81|11735.81|11735.81|11735.81|11735.81|11735.81|0
1632996470000|2021-09-30 10:07:50|11735.6|11735.6|11735.6|11735.6|11735.6|11735.6|11735.6|11735.6|0
1632996480000|2021-09-30 10:08:00|11735.75|11735.75|11735.44|11735.44|11735.75|11735.75|11735.44|11735.44|0
1632996490000|2021-09-30 10:08:10|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|0
1632996500000|2021-09-30 10:08:20|11735.44|11735.44|11735.44|11735.44|11735.44|11735.44|11735.44|11735.44|0
1632996520000|2021-09-30 10:08:40|11735.8|11735.8|11735.8|11735.8|11735.8|11735.8|11735.62|11735.62|0
1632996530000|2021-09-30 10:08:50|11735.53|11735.53|11735.53|11735.53|11735.71|11735.71|11735.53|11735.53|0
1632996540000|2021-09-30 10:09:00|11735.29|11735.29|11735.29|11735.29|11735.29|11735.29|11735.29|11735.29|0
1632996580000|2021-09-30 10:09:40|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|0
1632996590000|2021-09-30 10:09:50|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|0
1632996610000|2021-09-30 10:10:10|11734.55|11734.55|11734.03|11734.03|11734.55|11734.55|11734.03|11734.03|0
1632996640000|2021-09-30 10:10:40|11732.02|11732.02|11732.02|11732.02|11732.02|11732.02|11732.02|11732.02|0
1632996660000|2021-09-30 10:11:00|11731.85|11731.85|11731.85|11731.85|11731.85|11731.85|11731.85|11731.85|0
1632996670000|2021-09-30 10:11:10|11732.03|11732.03|11732.03|11732.03|11732.03|11732.03|11731.85|11731.85|0
1632996680000|2021-09-30 10:11:20|11731.62|11731.62|11732.03|11732.03|11732.03|11732.03|11731.62|11731.62|0
1632996700000|2021-09-30 10:11:40|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|0
1632996720000|2021-09-30 10:12:00|11729.88|11729.88|11730.46|11730.46|11730.63|11730.63|11729.4|11729.4|0
1632996740000|2021-09-30 10:12:20|11729.95|11729.95|11729.43|11729.43|11729.95|11729.95|11729.43|11729.43|0
1632996750000|2021-09-30 10:12:30|11728.2|11728.2|11727.61|11727.61|11728.2|11728.2|11727.61|11727.61|0
1632996760000|2021-09-30 10:12:40|11727.44|11727.44|11726.38|11726.38|11727.61|11727.61|11726.38|11726.38|0
1632996780000|2021-09-30 10:13:00|11725.85|11725.85|11725.85|11725.85|11725.85|11725.85|11725.85|11725.85|0
1632996790000|2021-09-30 10:13:10|11726.02|11726.02|11726.42|11726.42|11726.42|11726.42|11726.02|11726.02|0
1632996800000|2021-09-30 10:13:20|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|0
1632996810000|2021-09-30 10:13:30|11725.25|11725.25|11724.4|11724.4|11725.41|11725.41|11724.4|11724.4|0
1632996820000|2021-09-30 10:13:40|11724.19|11724.19|11724.19|11724.19|11724.19|11724.19|11724.19|11724.19|0
1632996830000|2021-09-30 10:13:50|11724.01|11724.01|11719.84|11719.84|11724.01|11724.01|11719.84|11719.84|0
1632996840000|2021-09-30 10:14:00|11718.61|11718.61|11716.01|11716.01|11718.61|11718.61|11716.01|11716.01|0
1632996860000|2021-09-30 10:14:20|11715.8|11715.8|11714.56|11714.56|11715.8|11715.8|11714.56|11714.56|0
1632996880000|2021-09-30 10:14:40|11715.56|11715.56|11716.21|11716.21|11716.57|11716.57|11715.56|11715.56|0
1632996890000|2021-09-30 10:14:50|11716.39|11716.39|11716.14|11716.14|11716.39|11716.39|11716.14|11716.14|0
1632996900000|2021-09-30 10:15:00|11715.88|11715.88|11714.35|11714.35|11715.88|11715.88|11714.35|11714.35|0
1632996910000|2021-09-30 10:15:10|11714.17|11714.17|11713.93|11713.93|11714.17|11714.17|11713.93|11713.93|0
1632996920000|2021-09-30 10:15:20|11713.88|11713.88|11714.6|11714.6|11714.6|11714.6|11713.37|11713.37|0
1632996930000|2021-09-30 10:15:30|11714.95|11714.95|11714.05|11714.05|11715.05|11715.05|11714.05|11714.05|0
1632996940000|2021-09-30 10:15:40|11714.4|11714.4|11714.58|11714.58|11714.58|11714.58|11714.4|11714.4|0
1632996950000|2021-09-30 10:15:50|11714.82|11714.82|11715.3|11715.3|11715.3|11715.3|11714.82|11714.82|0
1632996960000|2021-09-30 10:16:00|11714.07|11714.07|11717.38|11717.38|11717.38|11717.38|11714.07|11714.07|0
1632996970000|2021-09-30 10:16:10|11717.87|11717.87|11718.36|11718.36|11718.36|11718.36|11717.87|11717.87|0
1632996980000|2021-09-30 10:16:20|11718.15|11718.15|11718.15|11718.15|11718.15|11718.15|11718.15|11718.15|0
1632996990000|2021-09-30 10:16:30|11717.79|11717.79|11717.79|11717.79|11717.79|11717.79|11717.79|11717.79|0
1632997010000|2021-09-30 10:16:50|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|0
1632997020000|2021-09-30 10:17:00|11717.27|11717.27|11717.27|11717.27|11717.44|11717.44|11717.27|11717.27|0
1632997030000|2021-09-30 10:17:10|11716.79|11716.79|11716.79|11716.79|11716.79|11716.79|11716.79|11716.79|0
1632997040000|2021-09-30 10:17:20|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|0
1632997080000|2021-09-30 10:18:00|11716.4|11716.4|11715.07|11715.07|11716.4|11716.4|11715.07|11715.07|0
1632997100000|2021-09-30 10:18:20|11714.66|11714.66|11715.07|11715.07|11715.07|11715.07|11714.66|11714.66|0
1632997110000|2021-09-30 10:18:30|11714.85|11714.85|11714.85|11714.85|11714.85|11714.85|11714.85|11714.85|0
1632997130000|2021-09-30 10:18:50|11714.34|11714.34|11714.34|11714.34|11714.34|11714.34|11714.34|11714.34|0
1632997140000|2021-09-30 10:19:00|11714.48|11714.48|11717.55|11717.55|11717.55|11717.55|11714.48|11714.48|0
1632997150000|2021-09-30 10:19:10|11717.96|11717.96|11718.96|11718.96|11718.96|11718.96|11717.96|11717.96|0
1632997170000|2021-09-30 10:19:30|11719.09|11719.09|11718.92|11718.92|11719.09|11719.09|11718.92|11718.92|0
1632997180000|2021-09-30 10:19:40|11719.93|11719.93|11719.93|11719.93|11719.93|11719.93|11719.93|11719.93|0
1632997200000|2021-09-30 10:20:00|11719.71|11719.71|11714.89|11714.89|11719.71|11719.71|11714.89|11714.89|0
1632997210000|2021-09-30 10:20:10|11715.05|11715.05|11716.06|11716.06|11716.06|11716.06|11715.05|11715.05|0
1632997220000|2021-09-30 10:20:20|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|0
1632997240000|2021-09-30 10:20:40|11717.13|11717.13|11718.36|11718.36|11718.36|11718.36|11717.13|11717.13|0
1632997250000|2021-09-30 10:20:50|11719.37|11719.37|11719.27|11719.27|11719.37|11719.37|11719.27|11719.27|0
1632997260000|2021-09-30 10:21:00|11722.69|11722.69|11721.69|11721.69|11722.69|11722.69|11721.69|11721.69|0
1632997270000|2021-09-30 10:21:10|11721.91|11721.91|11721.91|11721.91|11721.91|11721.91|11721.91|11721.91|0
1632997280000|2021-09-30 10:21:20|11721.75|11721.75|11721.75|11721.75|11721.75|11721.75|11721.75|11721.75|0
1632997300000|2021-09-30 10:21:40|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|0
1632997310000|2021-09-30 10:21:50|11722.64|11722.64|11722.38|11722.38|11722.64|11722.64|11722.38|11722.38|0
1632997320000|2021-09-30 10:22:00|11721.98|11721.98|11721.64|11721.64|11722.05|11722.05|11721.64|11721.64|0
1632997330000|2021-09-30 10:22:10|11721.32|11721.32|11722.33|11722.33|11722.33|11722.33|11720.32|11720.32|0
1632997340000|2021-09-30 10:22:20|11722.2|11722.2|11721.62|11721.62|11722.2|11722.2|11721.62|11721.62|0
1632997350000|2021-09-30 10:22:30|11720.61|11720.61|11720.61|11720.61|11720.61|11720.61|11720.61|11720.61|0
1632997360000|2021-09-30 10:22:40|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|0
1632997370000|2021-09-30 10:22:50|11720.22|11720.22|11720.28|11720.28|11720.44|11720.44|11720.22|11720.22|0
1632997380000|2021-09-30 10:23:00|11720.1|11720.1|11720.02|11720.02|11720.1|11720.1|11720.02|11720.02|0
1632997390000|2021-09-30 10:23:10|11719.56|11719.56|11717.69|11717.69|11719.56|11719.56|11717.69|11717.69|0
1632997400000|2021-09-30 10:23:20|11717.52|11717.52|11718.03|11718.03|11718.03|11718.03|11717.52|11717.52|0
1632997410000|2021-09-30 10:23:30|11717.67|11717.67|11718.68|11718.68|11718.68|11718.68|11717.67|11717.67|0
1632997420000|2021-09-30 10:23:40|11718.24|11718.24|11718.24|11718.24|11718.24|11718.24|11718.24|11718.24|0
1632997450000|2021-09-30 10:24:10|11716.8|11716.8|11717.31|11717.31|11717.46|11717.46|11716.46|11716.46|0
1632997470000|2021-09-30 10:24:30|11717.09|11717.09|11716.87|11716.87|11717.09|11717.09|11716.87|11716.87|0
1632997490000|2021-09-30 10:24:50|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|0
1632997500000|2021-09-30 10:25:00|11716.51|11716.51|11716.68|11716.68|11716.86|11716.86|11716.51|11716.51|0
1632997510000|2021-09-30 10:25:10|11716.52|11716.52|11716.52|11716.52|11716.52|11716.52|11716.52|11716.52|0
1632997520000|2021-09-30 10:25:20|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|0
1632997530000|2021-09-30 10:25:30|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|0
1632997550000|2021-09-30 10:25:50|11715.09|11715.09|11713.81|11713.81|11715.09|11715.09|11713.7|11713.7|0
1632997560000|2021-09-30 10:26:00|11713.98|11713.98|11713.76|11713.76|11713.98|11713.98|11713.76|11713.76|0
1632997570000|2021-09-30 10:26:10|11714.77|11714.77|11713.76|11713.76|11714.77|11714.77|11713.76|11713.76|0
1632997580000|2021-09-30 10:26:20|11713.35|11713.35|11713.09|11713.09|11713.35|11713.35|11713.09|11713.09|0
1632997590000|2021-09-30 10:26:30|11712.65|11712.65|11709.38|11709.38|11712.65|11712.65|11709.38|11709.38|0
1632997600000|2021-09-30 10:26:40|11709.55|11709.55|11710.03|11710.03|11710.03|11710.03|11709.55|11709.55|0
1632997610000|2021-09-30 10:26:50|11708.8|11708.8|11709.19|11709.19|11709.19|11709.19|11708.58|11708.58|0
1632997620000|2021-09-30 10:27:00|11709.09|11709.09|11706.31|11706.31|11709.09|11709.09|11706.31|11706.31|0
1632997630000|2021-09-30 10:27:10|11705.9|11705.9|11705.38|11705.38|11705.9|11705.9|11705.38|11705.38|0
1632997650000|2021-09-30 10:27:30|11705.49|11705.49|11705.49|11705.49|11705.49|11705.49|11705.49|11705.49|0
1632997680000|2021-09-30 10:28:00|11704.25|11704.25|11703.84|11703.84|11704.25|11704.25|11703.84|11703.84|0
1632997690000|2021-09-30 10:28:10|11703.66|11703.66|11703.43|11703.43|11703.66|11703.66|11703.25|11703.25|0
1632997720000|2021-09-30 10:28:40|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|0
1632997740000|2021-09-30 10:29:00|11704.82|11704.82|11704.95|11704.95|11704.95|11704.95|11704.77|11704.77|0
1632997750000|2021-09-30 10:29:10|11705.18|11705.18|11704.75|11704.75|11705.18|11705.18|11704.75|11704.75|0
1632997770000|2021-09-30 10:29:30|11703.74|11703.74|11702.55|11702.55|11703.74|11703.74|11702.39|11702.39|0
1632997790000|2021-09-30 10:29:50|11702.14|11702.14|11702.14|11702.14|11702.14|11702.14|11702.14|11702.14|0
1632997800000|2021-09-30 10:30:00|11701.71|11701.71|11701.98|11701.98|11701.98|11701.98|11701.71|11701.71|0
1632997810000|2021-09-30 10:30:10|11702.19|11702.19|11703.42|11703.42|11703.42|11703.42|11702.19|11702.19|0
1632997830000|2021-09-30 10:30:30|11702.89|11702.89|11701.89|11701.89|11702.89|11702.89|11701.71|11701.71|0
1632997840000|2021-09-30 10:30:40|11701.62|11701.62|11701.85|11701.85|11701.98|11701.98|11701.62|11701.62|0
1632997850000|2021-09-30 10:30:50|11701.98|11701.98|11701.98|11701.98|11701.98|11701.98|11701.98|11701.98|0
1632997880000|2021-09-30 10:31:20|11702.14|11702.14|11701.92|11701.92|11702.14|11702.14|11701.92|11701.92|0
1632997890000|2021-09-30 10:31:30|11701.44|11701.44|11701.44|11701.44|11701.44|11701.44|11701.29|11701.29|0
1632997900000|2021-09-30 10:31:40|11701.49|11701.49|11701.7|11701.7|11701.7|11701.7|11701.49|11701.49|0
1632997910000|2021-09-30 10:31:50|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|0
1632997920000|2021-09-30 10:32:00|11703.54|11703.54|11703.54|11703.54|11703.54|11703.54|11703.54|11703.54|0
1632997970000|2021-09-30 10:32:50|11702.54|11702.54|11702.54|11702.54|11702.54|11702.54|11702.54|11702.54|0
1632997980000|2021-09-30 10:33:00|11702.2|11702.2|11702.61|11702.61|11702.61|11702.61|11702.2|11702.2|0
1632998010000|2021-09-30 10:33:30|11702.25|11702.25|11702.25|11702.25|11702.25|11702.25|11702.25|11702.25|0
1632998020000|2021-09-30 10:33:40|11702.61|11702.61|11702.27|11702.27|11702.61|11702.61|11702.27|11702.27|0
1632998030000|2021-09-30 10:33:50|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|0
1632998040000|2021-09-30 10:34:00|11702.9|11702.9|11705.13|11705.13|11705.13|11705.13|11702.9|11702.9|0
1632998050000|2021-09-30 10:34:10|11705.35|11705.35|11705.33|11705.33|11705.56|11705.56|11705.33|11705.33|0
1632998060000|2021-09-30 10:34:20|11705.73|11705.73|11706.41|11706.41|11706.41|11706.41|11705.73|11705.73|0
1632998110000|2021-09-30 10:35:10|11705.41|11705.41|11704.68|11704.68|11705.41|11705.41|11704.68|11704.68|0
1632998120000|2021-09-30 10:35:20|11705.69|11705.69|11705.69|11705.69|11705.69|11705.69|11705.69|11705.69|0
1632998130000|2021-09-30 10:35:30|11706.92|11706.92|11706.92|11706.92|11706.92|11706.92|11706.92|11706.92|0
1632998140000|2021-09-30 10:35:40|11707.14|11707.14|11707.14|11707.14|11707.14|11707.14|11707.14|11707.14|0
1632998150000|2021-09-30 10:35:50|11707.65|11707.65|11708.3|11708.3|11708.3|11708.3|11707.65|11707.65|0
1632998160000|2021-09-30 10:36:00|11709.31|11709.31|11709.31|11709.31|11709.31|11709.31|11709.31|11709.31|0
1632998170000|2021-09-30 10:36:10|11709.48|11709.48|11709.65|11709.65|11709.65|11709.65|11709.48|11709.48|0
1632998200000|2021-09-30 10:36:40|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|0
1632998280000|2021-09-30 10:38:00|11709|11709|11709|11709|11709|11709|11709|11709|0
1632998290000|2021-09-30 10:38:10|11709.22|11709.22|11709.22|11709.22|11709.22|11709.22|11709.22|11709.22|0
1632998300000|2021-09-30 10:38:20|11710.22|11710.22|11712.23|11712.23|11712.23|11712.23|11710.22|11710.22|0
1632998330000|2021-09-30 10:38:50|11713.98|11713.98|11714.38|11714.38|11714.38|11714.38|11713.98|11713.98|0
1632998340000|2021-09-30 10:39:00|11713.37|11713.37|11713.37|11713.37|11713.37|11713.37|11713.37|11713.37|0
1632998350000|2021-09-30 10:39:10|11713.55|11713.55|11713.55|11713.55|11713.55|11713.55|11713.55|11713.55|0
1632998370000|2021-09-30 10:39:30|11713.82|11713.82|11714.03|11714.03|11714.03|11714.03|11713.82|11713.82|0
1632998390000|2021-09-30 10:39:50|11713.02|11713.02|11713.02|11713.02|11713.02|11713.02|11713.02|11713.02|0
1632998400000|2021-09-30 10:40:00|11712.87|11712.87|11719.37|11719.37|11719.37|11719.37|11712.87|11712.87|0
1632998420000|2021-09-30 10:40:20|11719.58|11719.58|11720.59|11720.59|11720.59|11720.59|11719.58|11719.58|0
1632998430000|2021-09-30 10:40:30|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|0
1632998450000|2021-09-30 10:40:50|11721.57|11721.57|11721.57|11721.57|11721.57|11721.57|11721.57|11721.57|0
1632998460000|2021-09-30 10:41:00|11721.97|11721.97|11721.97|11721.97|11721.97|11721.97|11721.97|11721.97|0
1632998470000|2021-09-30 10:41:10|11722.01|11722.01|11721.97|11721.97|11722.01|11722.01|11721.97|11721.97|0
1632998490000|2021-09-30 10:41:30|11722.08|11722.08|11722.3|11722.3|11722.3|11722.3|11722.08|11722.08|0
1632998500000|2021-09-30 10:41:40|11722.48|11722.48|11722.83|11722.83|11722.83|11722.83|11722.48|11722.48|0
1632998510000|2021-09-30 10:41:50|11723.24|11723.24|11726.26|11726.26|11726.26|11726.26|11723.24|11723.24|0
1632998530000|2021-09-30 10:42:10|11727.49|11727.49|11727.49|11727.49|11727.49|11727.49|11727.49|11727.49|0
1632998550000|2021-09-30 10:42:30|11727.54|11727.54|11727.75|11727.75|11727.75|11727.75|11727.54|11727.54|0
1632998560000|2021-09-30 10:42:40|11727.92|11727.92|11727.92|11727.92|11727.92|11727.92|11727.92|11727.92|0
1632998570000|2021-09-30 10:42:50|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|0
1632998580000|2021-09-30 10:43:00|11726.77|11726.77|11729.7|11729.7|11729.7|11729.7|11726.77|11726.77|0
1632998590000|2021-09-30 10:43:10|11729.62|11729.62|11729.95|11729.95|11729.95|11729.95|11729.62|11729.62|0
1632998620000|2021-09-30 10:43:40|11729.79|11729.79|11728.34|11728.34|11729.79|11729.79|11728.34|11728.34|0
1632998630000|2021-09-30 10:43:50|11728.42|11728.42|11728.42|11728.42|11728.42|11728.42|11728.42|11728.42|0
1632998650000|2021-09-30 10:44:10|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|0
1632998690000|2021-09-30 10:44:50|11727.59|11727.59|11728.82|11728.82|11728.82|11728.82|11727.59|11727.59|0
1632998710000|2021-09-30 10:45:10|11727.82|11727.82|11727.82|11727.82|11727.82|11727.82|11727.82|11727.82|0
1632998760000|2021-09-30 10:46:00|11728.03|11728.03|11728.03|11728.03|11728.03|11728.03|11728.03|11728.03|0
1632998770000|2021-09-30 10:46:10|11726.8|11726.8|11726.8|11726.8|11726.8|11726.8|11726.8|11726.8|0
1632998820000|2021-09-30 10:47:00|11726.99|11726.99|11726.99|11726.99|11726.99|11726.99|11726.99|11726.99|0
1632998840000|2021-09-30 10:47:20|11727.23|11727.23|11727.23|11727.23|11727.23|11727.23|11727.23|11727.23|0
1632998860000|2021-09-30 10:47:40|11727.44|11727.44|11727.93|11727.93|11727.93|11727.93|11727.44|11727.44|0
1632998910000|2021-09-30 10:48:30|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|0
1632998920000|2021-09-30 10:48:40|11727.16|11727.16|11726.92|11726.92|11727.16|11727.16|11726.92|11726.92|0
1632998930000|2021-09-30 10:48:50|11726.57|11726.57|11726.69|11726.69|11726.92|11726.92|11726.57|11726.57|0
1632998950000|2021-09-30 10:49:10|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|0
1632998960000|2021-09-30 10:49:20|11726.59|11726.59|11726.59|11726.59|11726.59|11726.59|11726.59|11726.59|0
1632998980000|2021-09-30 10:49:40|11727.83|11727.83|11726.59|11726.59|11727.83|11727.83|11726.59|11726.59|0
1632998990000|2021-09-30 10:49:50|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|0
1632999000000|2021-09-30 10:50:00|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|0
1632999040000|2021-09-30 10:50:40|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|0
1632999060000|2021-09-30 10:51:00|11726.53|11726.53|11726.51|11726.51|11726.53|11726.53|11726.36|11726.36|0
1632999100000|2021-09-30 10:51:40|11725.7|11725.7|11725.56|11725.56|11725.7|11725.7|11725.56|11725.56|0
1632999110000|2021-09-30 10:51:50|11725.61|11725.61|11725.61|11725.61|11725.61|11725.61|11725.61|11725.61|0
1632999150000|2021-09-30 10:52:30|11725.35|11725.35|11724.98|11724.98|11725.35|11725.35|11724.98|11724.98|0
1632999160000|2021-09-30 10:52:40|11723.97|11723.97|11723.45|11723.45|11723.97|11723.97|11723.45|11723.45|0
1632999180000|2021-09-30 10:53:00|11724.11|11724.11|11724.11|11724.11|11724.11|11724.11|11724.11|11724.11|0
1632999200000|2021-09-30 10:53:20|11724.51|11724.51|11724.46|11724.46|11724.51|11724.51|11724.46|11724.46|0
1632999210000|2021-09-30 10:53:30|11724.05|11724.05|11724.05|11724.05|11724.05|11724.05|11724.05|11724.05|0
1632999220000|2021-09-30 10:53:40|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|0
1632999230000|2021-09-30 10:53:50|11723.31|11723.31|11723.18|11723.18|11723.31|11723.31|11723.18|11723.18|0
1632999240000|2021-09-30 10:54:00|11722.77|11722.77|11723.12|11723.12|11723.12|11723.12|11722.77|11722.77|0
1632999270000|2021-09-30 10:54:30|11720.66|11720.66|11719.65|11719.65|11720.66|11720.66|11719.65|11719.65|0
1632999280000|2021-09-30 10:54:40|11720.66|11720.66|11720.2|11720.2|11720.66|11720.66|11720.2|11720.2|0
1632999290000|2021-09-30 10:54:50|11719.99|11719.99|11719.99|11719.99|11719.99|11719.99|11719.99|11719.99|0
1632999300000|2021-09-30 10:55:00|11719.47|11719.47|11719.47|11719.47|11719.47|11719.47|11719.47|11719.47|0
1632999310000|2021-09-30 10:55:10|11719.65|11719.65|11719.86|11719.86|11719.86|11719.86|11719.65|11719.65|0
1632999330000|2021-09-30 10:55:30|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|0
1632999340000|2021-09-30 10:55:40|11720.25|11720.25|11721.7|11721.7|11721.7|11721.7|11720.25|11720.25|0
1632999350000|2021-09-30 10:55:50|11721.46|11721.46|11721.13|11721.13|11721.46|11721.46|11721.13|11721.13|0
1632999360000|2021-09-30 10:56:00|11720.95|11720.95|11720.95|11720.95|11720.95|11720.95|11720.95|11720.95|0
1632999370000|2021-09-30 10:56:10|11720.78|11720.78|11720.78|11720.78|11720.78|11720.78|11720.78|11720.78|0
1632999380000|2021-09-30 10:56:20|11721.02|11721.02|11722.25|11722.25|11722.25|11722.25|11721.02|11721.02|0
1632999400000|2021-09-30 10:56:40|11722.04|11722.04|11720.81|11720.81|11722.04|11722.04|11720.81|11720.81|0
1632999410000|2021-09-30 10:56:50|11720.62|11720.62|11720.62|11720.62|11720.62|11720.62|11720.62|11720.62|0
1632999420000|2021-09-30 10:57:00|11721.03|11721.03|11721.03|11721.03|11721.03|11721.03|11721.03|11721.03|0
1632999440000|2021-09-30 10:57:20|11720.55|11720.55|11720.31|11720.31|11720.55|11720.55|11720.31|11720.31|0
1632999450000|2021-09-30 10:57:30|11720.36|11720.36|11720.36|11720.36|11720.36|11720.36|11720.36|11720.36|0
1632999480000|2021-09-30 10:58:00|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|0
1632999500000|2021-09-30 10:58:20|11720.11|11720.11|11719.7|11719.7|11720.11|11720.11|11719.7|11719.7|0
1632999510000|2021-09-30 10:58:30|11719.48|11719.48|11719.48|11719.48|11719.48|11719.48|11719.48|11719.48|0
1632999520000|2021-09-30 10:58:40|11719.89|11719.89|11719.89|11719.89|11719.89|11719.89|11719.89|11719.89|0
1632999550000|2021-09-30 10:59:10|11719.46|11719.46|11719.46|11719.46|11719.46|11719.46|11719.46|11719.46|0
1632999560000|2021-09-30 10:59:20|11719.87|11719.87|11719.66|11719.66|11719.87|11719.87|11719.66|11719.66|0
1632999580000|2021-09-30 10:59:40|11719.77|11719.77|11719.59|11719.59|11719.77|11719.77|11719.59|11719.59|0
1632999590000|2021-09-30 10:59:50|11718.36|11718.36|11716.71|11716.71|11718.36|11718.36|11716.71|11716.71|0
1632999620000|2021-09-30 11:00:20|11716.5|11716.5|11716.5|11716.5|11716.5|11716.5|11716.5|11716.5|0
1632999660000|2021-09-30 11:01:00|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|0
1632999670000|2021-09-30 11:01:10|11716.1|11716.1|11715.69|11715.69|11716.1|11716.1|11715.69|11715.69|0
1632999680000|2021-09-30 11:01:20|11716.92|11716.92|11716.92|11716.92|11716.92|11716.92|11716.92|11716.92|0
1632999690000|2021-09-30 11:01:30|11716.68|11716.68|11717.33|11717.33|11717.33|11717.33|11716.68|11716.68|0
1632999720000|2021-09-30 11:02:00|11717.55|11717.55|11717.33|11717.33|11717.55|11717.55|11717.06|11717.06|0
1632999730000|2021-09-30 11:02:10|11717.6|11717.6|11717.34|11717.34|11717.6|11717.6|11717.34|11717.34|0
1632999740000|2021-09-30 11:02:20|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|0
1632999750000|2021-09-30 11:02:30|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|0
1632999760000|2021-09-30 11:02:40|11716.58|11716.58|11716.58|11716.58|11716.58|11716.58|11716.58|11716.58|0
1632999780000|2021-09-30 11:03:00|11716.07|11716.07|11717.84|11717.84|11717.84|11717.84|11716.07|11716.07|0
1632999790000|2021-09-30 11:03:10|11717.62|11717.62|11716.61|11716.61|11717.62|11717.62|11716.61|11716.61|0
1632999800000|2021-09-30 11:03:20|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|0
1632999810000|2021-09-30 11:03:30|11716.02|11716.02|11715.8|11715.8|11716.02|11716.02|11715.63|11715.63|0
1632999820000|2021-09-30 11:03:40|11715.65|11715.65|11715.39|11715.39|11715.8|11715.8|11715.39|11715.39|0
1632999830000|2021-09-30 11:03:50|11715.08|11715.08|11715.08|11715.08|11715.08|11715.08|11715.08|11715.08|0
1632999840000|2021-09-30 11:04:00|11714.92|11714.92|11714.92|11714.92|11714.92|11714.92|11714.92|11714.92|0
1632999850000|2021-09-30 11:04:10|11713.91|11713.91|11713.73|11713.73|11713.91|11713.91|11713.56|11713.56|0
1632999880000|2021-09-30 11:04:40|11713.84|11713.84|11713.84|11713.84|11713.84|11713.84|11713.84|11713.84|0
1632999890000|2021-09-30 11:04:50|11713.89|11713.89|11714.04|11714.04|11714.09|11714.09|11713.89|11713.89|0
1632999900000|2021-09-30 11:05:00|11713.87|11713.87|11712.81|11712.81|11714.04|11714.04|11712.64|11712.64|0
1632999920000|2021-09-30 11:05:20|11712.59|11712.59|11711.84|11711.84|11712.59|11712.59|11711.84|11711.84|0
1632999930000|2021-09-30 11:05:30|11712.01|11712.01|11712.01|11712.01|11712.01|11712.01|11712.01|11712.01|0
1632999940000|2021-09-30 11:05:40|11711.5|11711.5|11710.94|11710.94|11711.5|11711.5|11710.94|11710.94|0
1632999950000|2021-09-30 11:05:50|11711.12|11711.12|11713.13|11713.13|11713.13|11713.13|11711.12|11711.12|0
1632999960000|2021-09-30 11:06:00|11712.98|11712.98|11713.16|11713.16|11713.16|11713.16|11712.98|11712.98|0
1632999970000|2021-09-30 11:06:10|11714.39|11714.39|11714.65|11714.65|11714.82|11714.82|11714.39|11714.39|0
1632999980000|2021-09-30 11:06:20|11714.52|11714.52|11714.26|11714.26|11714.52|11714.52|11714.26|11714.26|0
1632999990000|2021-09-30 11:06:30|11714.09|11714.09|11713.91|11713.91|11714.09|11714.09|11713.91|11713.91|0
1633000000000|2021-09-30 11:06:40|11714.04|11714.04|11713.88|11713.88|11714.04|11714.04|11713.88|11713.88|0
1633000010000|2021-09-30 11:06:50|11713.75|11713.75|11712.74|11712.74|11713.75|11713.75|11712.74|11712.74|0
1633000030000|2021-09-30 11:07:10|11710.11|11710.11|11709.68|11709.68|11710.11|11710.11|11709.68|11709.68|0
1633000070000|2021-09-30 11:07:50|11710.68|11710.68|11710.52|11710.52|11710.68|11710.68|11710.52|11710.52|0
1633000080000|2021-09-30 11:08:00|11710.35|11710.35|11710.5|11710.5|11710.5|11710.5|11710.35|11710.35|0
1633000100000|2021-09-30 11:08:20|11710.33|11710.33|11710.67|11710.67|11710.67|11710.67|11710.33|11710.33|0
1633000110000|2021-09-30 11:08:30|11710.5|11710.5|11711.73|11711.73|11711.73|11711.73|11710.5|11710.5|0
1633000140000|2021-09-30 11:09:00|11710.73|11710.73|11710.94|11710.94|11710.94|11710.94|11710.73|11710.73|0
1633000150000|2021-09-30 11:09:10|11710.79|11710.79|11710.79|11710.79|11710.79|11710.79|11710.79|11710.79|0
1633000200000|2021-09-30 11:10:00|11712.02|11712.02|11712.23|11712.23|11712.23|11712.23|11712.02|11712.02|0
1633000220000|2021-09-30 11:10:20|11712.02|11712.02|11712.02|11712.02|11712.02|11712.02|11712.02|11712.02|0
1633000240000|2021-09-30 11:10:40|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|0
1633000260000|2021-09-30 11:11:00|11712.81|11712.81|11713.62|11713.62|11713.62|11713.62|11712.81|11712.81|0
1633000280000|2021-09-30 11:11:20|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|0
1633000300000|2021-09-30 11:11:40|11713.88|11713.88|11714.54|11714.54|11714.54|11714.54|11713.88|11713.88|0
1633000310000|2021-09-30 11:11:50|11714.32|11714.32|11714.32|11714.32|11714.32|11714.32|11714.32|11714.32|0
1633000320000|2021-09-30 11:12:00|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|0
1633000340000|2021-09-30 11:12:20|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|0
1633000360000|2021-09-30 11:12:40|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|0
1633000370000|2021-09-30 11:12:50|11716.07|11716.07|11716.48|11716.48|11716.48|11716.48|11716.07|11716.07|0
1633000380000|2021-09-30 11:13:00|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|0
1633000390000|2021-09-30 11:13:10|11716.73|11716.73|11716.82|11716.82|11716.95|11716.95|11716.73|11716.73|0
1633000400000|2021-09-30 11:13:20|11716.41|11716.41|11716.58|11716.58|11716.58|11716.58|11716.41|11716.41|0
1633000410000|2021-09-30 11:13:30|11716.99|11716.99|11717.21|11717.21|11717.21|11717.21|11716.99|11716.99|0
1633000430000|2021-09-30 11:13:50|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|0
1633000450000|2021-09-30 11:14:10|11718.73|11718.73|11719.25|11719.25|11719.25|11719.25|11718.73|11718.73|0
1633000460000|2021-09-30 11:14:20|11718.98|11718.98|11718.85|11718.85|11718.98|11718.98|11718.85|11718.85|0
1633000470000|2021-09-30 11:14:30|11719.17|11719.17|11719.17|11719.17|11719.17|11719.17|11719.17|11719.17|0
1633000480000|2021-09-30 11:14:40|11718.16|11718.16|11718.29|11718.29|11718.29|11718.29|11718.16|11718.16|0
1633000490000|2021-09-30 11:14:50|11718.65|11718.65|11719.66|11719.66|11719.66|11719.66|11718.65|11718.65|0
1633000500000|2021-09-30 11:15:00|11720.89|11720.89|11721.8|11721.8|11721.8|11721.8|11720.89|11720.89|0
1633000510000|2021-09-30 11:15:10|11721.21|11721.21|11718.41|11718.41|11721.21|11721.21|11718.41|11718.41|0
1633000520000|2021-09-30 11:15:20|11718|11718|11717|11717|11718|11718|11717|11717|0
1633000550000|2021-09-30 11:15:50|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|0
1633000610000|2021-09-30 11:16:50|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|0
1633000620000|2021-09-30 11:17:00|11715.28|11715.28|11715.28|11715.28|11715.28|11715.28|11715.28|11715.28|0
1633000640000|2021-09-30 11:17:20|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|0
1633000670000|2021-09-30 11:17:50|11715.04|11715.04|11715.18|11715.18|11715.18|11715.18|11715.04|11715.04|0
1633000690000|2021-09-30 11:18:10|11714.18|11714.18|11714.13|11714.13|11714.18|11714.18|11714.13|11714.13|0
1633000700000|2021-09-30 11:18:20|11714.18|11714.18|11714.18|11714.18|11714.18|11714.18|11714.18|11714.18|0
1633000710000|2021-09-30 11:18:30|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|0
1633000720000|2021-09-30 11:18:40|11714.5|11714.5|11714.65|11714.65|11714.65|11714.65|11714.5|11714.5|0
1633000730000|2021-09-30 11:18:50|11714.91|11714.91|11714.91|11714.91|11714.91|11714.91|11714.91|11714.91|0
1633000740000|2021-09-30 11:19:00|11715.39|11715.39|11715.55|11715.55|11715.55|11715.55|11715.39|11715.39|0
1633000780000|2021-09-30 11:19:40|11715.33|11715.33|11715.33|11715.33|11715.33|11715.33|11715.33|11715.33|0
1633000800000|2021-09-30 11:20:00|11714.82|11714.82|11714.9|11714.9|11714.9|11714.9|11714.82|11714.82|0
1633000830000|2021-09-30 11:20:30|11717.91|11717.91|11717.91|11717.91|11717.91|11717.91|11717.91|11717.91|0
1633000860000|2021-09-30 11:21:00|11717.75|11717.75|11717.54|11717.54|11717.75|11717.75|11717.54|11717.54|0
1633000870000|2021-09-30 11:21:10|11717.32|11717.32|11717.32|11717.32|11717.32|11717.32|11717.32|11717.32|0
1633000890000|2021-09-30 11:21:30|11717.73|11717.73|11717.73|11717.73|11717.73|11717.73|11717.73|11717.73|0
1633000910000|2021-09-30 11:21:50|11717.47|11717.47|11717.47|11717.47|11717.47|11717.47|11717.47|11717.47|0
1633000920000|2021-09-30 11:22:00|11717.28|11717.28|11716.46|11716.46|11717.28|11717.28|11716.46|11716.46|0
1633000930000|2021-09-30 11:22:10|11716.3|11716.3|11716.3|11716.3|11716.3|11716.3|11716.3|11716.3|0
1633000970000|2021-09-30 11:22:50|11716.12|11716.12|11716.3|11716.3|11716.3|11716.3|11716.12|11716.12|0
1633000980000|2021-09-30 11:23:00|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|0
1633000990000|2021-09-30 11:23:10|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|0
1633001000000|2021-09-30 11:23:20|11713.69|11713.69|11713.69|11713.69|11713.69|11713.69|11713.69|11713.69|0
1633001010000|2021-09-30 11:23:30|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|0
1633001030000|2021-09-30 11:23:50|11713.74|11713.74|11712.51|11712.51|11713.74|11713.74|11712.51|11712.51|0
1633001060000|2021-09-30 11:24:20|11711.51|11711.51|11711.75|11711.75|11711.75|11711.75|11711.51|11711.51|0
1633001070000|2021-09-30 11:24:30|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|0
1633001080000|2021-09-30 11:24:40|11711.53|11711.53|11711.12|11711.12|11711.53|11711.53|11711.12|11711.12|0
1633001120000|2021-09-30 11:25:20|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|0
1633001190000|2021-09-30 11:26:30|11711.03|11711.03|11711.37|11711.37|11711.37|11711.37|11711.03|11711.03|0
1633001220000|2021-09-30 11:27:00|11711.55|11711.55|11711.37|11711.37|11711.72|11711.72|11711.37|11711.37|0
1633001280000|2021-09-30 11:28:00|11711.78|11711.78|11711.78|11711.78|11711.78|11711.78|11711.78|11711.78|0
1633001290000|2021-09-30 11:28:10|11710.78|11710.78|11712.79|11712.79|11712.79|11712.79|11710.78|11710.78|0
1633001310000|2021-09-30 11:28:30|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|0
1633001350000|2021-09-30 11:29:10|11713.15|11713.15|11713.28|11713.28|11713.28|11713.28|11713.15|11713.15|0
1633001370000|2021-09-30 11:29:30|11713.52|11713.52|11713.52|11713.52|11713.52|11713.52|11713.52|11713.52|0
1633001390000|2021-09-30 11:29:50|11713.28|11713.28|11713.28|11713.28|11713.28|11713.28|11713.28|11713.28|0
1633001430000|2021-09-30 11:30:30|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|0
1633001440000|2021-09-30 11:30:40|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|0
1633001450000|2021-09-30 11:30:50|11712.55|11712.55|11712.55|11712.55|11712.55|11712.55|11712.55|11712.55|0
1633001460000|2021-09-30 11:31:00|11711.32|11711.32|11708.57|11708.57|11711.32|11711.32|11708.57|11708.57|0
1633001470000|2021-09-30 11:31:10|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|0
1633001500000|2021-09-30 11:31:40|11708.48|11708.48|11708.48|11708.48|11708.48|11708.48|11708.48|11708.48|0
1633001510000|2021-09-30 11:31:50|11708.31|11708.31|11708.48|11708.48|11708.48|11708.48|11708.31|11708.31|0
1633001540000|2021-09-30 11:32:20|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|0
1633001550000|2021-09-30 11:32:30|11708.48|11708.48|11708.7|11708.7|11708.7|11708.7|11708.48|11708.48|0
1633001560000|2021-09-30 11:32:40|11708.88|11708.88|11708.88|11708.88|11708.88|11708.88|11708.88|11708.88|0
1633001570000|2021-09-30 11:32:50|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|0
1633001640000|2021-09-30 11:34:00|11709.41|11709.41|11709.41|11709.41|11709.41|11709.41|11709.41|11709.41|0
1633001650000|2021-09-30 11:34:10|11709.72|11709.72|11707.71|11707.71|11709.72|11709.72|11707.71|11707.71|0
1633001660000|2021-09-30 11:34:20|11707.88|11707.88|11707.35|11707.35|11707.88|11707.88|11707.35|11707.35|0
1633001680000|2021-09-30 11:34:40|11707.61|11707.61|11707.35|11707.35|11707.61|11707.61|11707.35|11707.35|0
1633001700000|2021-09-30 11:35:00|11707.17|11707.17|11707.35|11707.35|11707.35|11707.35|11707.17|11707.17|0
1633001710000|2021-09-30 11:35:10|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|0
1633001720000|2021-09-30 11:35:20|11707.01|11707.01|11706.5|11706.5|11707.01|11707.01|11706.5|11706.5|0
1633001730000|2021-09-30 11:35:30|11707.01|11707.01|11707.4|11707.4|11707.4|11707.4|11707.01|11707.01|0
1633001740000|2021-09-30 11:35:40|11707.23|11707.23|11706.99|11706.99|11707.23|11707.23|11706.99|11706.99|0
1633001760000|2021-09-30 11:36:00|11707.15|11707.15|11706.71|11706.71|11707.15|11707.15|11706.71|11706.71|0
1633001770000|2021-09-30 11:36:10|11705.48|11705.48|11705.48|11705.48|11705.48|11705.48|11705.48|11705.48|0
1633001780000|2021-09-30 11:36:20|11705.26|11705.26|11705.26|11705.26|11705.26|11705.26|11705.26|11705.26|0
1633001790000|2021-09-30 11:36:30|11705.05|11705.05|11705.18|11705.18|11705.18|11705.18|11705.05|11705.05|0
1633001810000|2021-09-30 11:36:50|11705.31|11705.31|11705.71|11705.71|11705.71|11705.71|11705.31|11705.31|0
1633001860000|2021-09-30 11:37:40|11705.47|11705.47|11705.47|11705.47|11705.47|11705.47|11705.47|11705.47|0
1633001870000|2021-09-30 11:37:50|11705.6|11705.6|11705.73|11705.73|11705.73|11705.73|11705.6|11705.6|0
1633001880000|2021-09-30 11:38:00|11705.9|11705.9|11705.73|11705.73|11705.9|11705.9|11705.73|11705.73|0
1633001890000|2021-09-30 11:38:10|11705.9|11705.9|11704.89|11704.89|11705.9|11705.9|11704.89|11704.89|0
1633001900000|2021-09-30 11:38:20|11705.06|11705.06|11705.06|11705.06|11705.06|11705.06|11705.06|11705.06|0
1633001910000|2021-09-30 11:38:30|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|0
1633001920000|2021-09-30 11:38:40|11704.33|11704.33|11704.33|11704.33|11704.33|11704.33|11704.33|11704.33|0
1633001930000|2021-09-30 11:38:50|11704.6|11704.6|11704.33|11704.33|11704.6|11704.6|11704.33|11704.33|0
1633001940000|2021-09-30 11:39:00|11704.69|11704.69|11704.69|11704.69|11704.69|11704.69|11704.69|11704.69|0
1633001950000|2021-09-30 11:39:10|11704.25|11704.25|11703.82|11703.82|11704.25|11704.25|11703.82|11703.82|0
1633001970000|2021-09-30 11:39:30|11703.66|11703.66|11702.74|11702.74|11703.66|11703.66|11702.5|11702.5|0
1633001980000|2021-09-30 11:39:40|11702.55|11702.55|11702.52|11702.52|11702.55|11702.55|11702.52|11702.52|0
1633001990000|2021-09-30 11:39:50|11702.34|11702.34|11702.52|11702.52|11702.52|11702.52|11702.34|11702.34|0
1633002000000|2021-09-30 11:40:00|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|0
1633002050000|2021-09-30 11:40:50|11702|11702|11702|11702|11702|11702|11702|11702|0
1633002070000|2021-09-30 11:41:10|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|0
1633002090000|2021-09-30 11:41:30|11701.61|11701.61|11701.66|11701.66|11701.83|11701.83|11701.61|11701.61|0
1633002100000|2021-09-30 11:41:40|11702.66|11702.66|11703.46|11703.46|11703.46|11703.46|11702.66|11702.66|0
1633002110000|2021-09-30 11:41:50|11703.29|11703.29|11703.29|11703.29|11703.29|11703.29|11703.29|11703.29|0
1633002130000|2021-09-30 11:42:10|11702.28|11702.28|11703.53|11703.53|11703.53|11703.53|11702.28|11702.28|0
1633002140000|2021-09-30 11:42:20|11703.12|11703.12|11703.63|11703.63|11703.63|11703.63|11703.12|11703.12|0
1633002160000|2021-09-30 11:42:40|11703.48|11703.48|11703.61|11703.61|11703.61|11703.61|11703.48|11703.48|0
1633002180000|2021-09-30 11:43:00|11702.43|11702.43|11702.14|11702.14|11702.43|11702.43|11702.14|11702.14|0
1633002190000|2021-09-30 11:43:10|11701.79|11701.79|11701.43|11701.43|11701.79|11701.79|11701.43|11701.43|0
1633002210000|2021-09-30 11:43:30|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|0
1633002220000|2021-09-30 11:43:40|11700.98|11700.98|11699.02|11699.02|11700.98|11700.98|11699.02|11699.02|0
1633002230000|2021-09-30 11:43:50|11698.85|11698.85|11698.85|11698.85|11698.85|11698.85|11698.85|11698.85|0
1633002240000|2021-09-30 11:44:00|11699.11|11699.11|11699.11|11699.11|11699.11|11699.11|11699.11|11699.11|0
1633002250000|2021-09-30 11:44:10|11698.7|11698.7|11698.44|11698.44|11698.7|11698.7|11698.44|11698.44|0
1633002270000|2021-09-30 11:44:30|11698.27|11698.27|11698.27|11698.27|11698.27|11698.27|11698.27|11698.27|0
1633002280000|2021-09-30 11:44:40|11697.09|11697.09|11697.09|11697.09|11697.09|11697.09|11697.09|11697.09|0
1633002290000|2021-09-30 11:44:50|11696.87|11696.87|11696.87|11696.87|11696.87|11696.87|11696.87|11696.87|0
1633002310000|2021-09-30 11:45:10|11696.54|11696.54|11696.54|11696.54|11696.54|11696.54|11696.54|11696.54|0
1633002320000|2021-09-30 11:45:20|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|0
1633002330000|2021-09-30 11:45:30|11697.95|11697.95|11697.95|11697.95|11698.19|11698.19|11697.95|11697.95|0
1633002340000|2021-09-30 11:45:40|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|0
1633002350000|2021-09-30 11:45:50|11697.13|11697.13|11698.14|11698.14|11698.14|11698.14|11697.13|11697.13|0
1633002380000|2021-09-30 11:46:20|11697.62|11697.62|11697.62|11697.62|11697.62|11697.62|11697.62|11697.62|0
1633002390000|2021-09-30 11:46:30|11696.61|11696.61|11696.2|11696.2|11696.61|11696.61|11696.2|11696.2|0
1633002400000|2021-09-30 11:46:40|11695.2|11695.2|11696.2|11696.2|11696.2|11696.2|11695.2|11695.2|0
1633002410000|2021-09-30 11:46:50|11695.99|11695.99|11695.99|11695.99|11695.99|11695.99|11695.99|11695.99|0
1633002420000|2021-09-30 11:47:00|11696.42|11696.42|11696.83|11696.83|11696.83|11696.83|11696.42|11696.42|0
1633002430000|2021-09-30 11:47:10|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|0
1633002460000|2021-09-30 11:47:40|11696.08|11696.08|11691.69|11691.69|11696.08|11696.08|11691.69|11691.69|0
1633002490000|2021-09-30 11:48:10|11691.87|11691.87|11695.2|11695.2|11695.46|11695.46|11691.87|11691.87|0
1633002510000|2021-09-30 11:48:30|11694.98|11694.98|11693.16|11693.16|11695.17|11695.17|11693.16|11693.16|0
1633002520000|2021-09-30 11:48:40|11692.15|11692.15|11692.07|11692.07|11692.34|11692.34|11692.07|11692.07|0
1633002530000|2021-09-30 11:48:50|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|0
1633002540000|2021-09-30 11:49:00|11691.82|11691.82|11691.82|11691.82|11691.82|11691.82|11691.64|11691.64|0
1633002560000|2021-09-30 11:49:20|11691.69|11691.69|11691.69|11691.69|11691.69|11691.69|11691.69|11691.69|0
1633002590000|2021-09-30 11:49:50|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|0
1633002600000|2021-09-30 11:50:00|11691.39|11691.39|11691.39|11691.39|11691.39|11691.39|11691.39|11691.39|0
1633002610000|2021-09-30 11:50:10|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|0
1633002650000|2021-09-30 11:50:50|11691.23|11691.23|11691.23|11691.23|11691.23|11691.23|11691.23|11691.23|0
1633002690000|2021-09-30 11:51:30|11690.04|11690.04|11689.63|11689.63|11690.04|11690.04|11689.63|11689.63|0
1633002730000|2021-09-30 11:52:10|11689.85|11689.85|11689.85|11689.85|11689.85|11689.85|11689.85|11689.85|0
1633002750000|2021-09-30 11:52:30|11690.06|11690.06|11689.57|11689.57|11690.06|11690.06|11689.36|11689.36|0
1633002760000|2021-09-30 11:52:40|11688.57|11688.57|11688.57|11688.57|11688.57|11688.57|11688.57|11688.57|0
1633002820000|2021-09-30 11:53:40|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|0
1633002840000|2021-09-30 11:54:00|11689.68|11689.68|11689.68|11689.68|11689.68|11689.68|11689.68|11689.68|0
1633002850000|2021-09-30 11:54:10|11689.85|11689.85|11689.85|11689.85|11689.85|11689.85|11689.85|11689.85|0
1633002860000|2021-09-30 11:54:20|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|0
1633002880000|2021-09-30 11:54:40|11690.54|11690.54|11690.54|11690.54|11690.54|11690.54|11690.54|11690.54|0
1633002900000|2021-09-30 11:55:00|11691.55|11691.55|11693.08|11693.08|11693.26|11693.26|11691.55|11691.55|0
1633002940000|2021-09-30 11:55:40|11693.49|11693.49|11693.9|11693.9|11693.9|11693.9|11693.49|11693.49|0
1633002950000|2021-09-30 11:55:50|11695.91|11695.91|11695.91|11695.91|11695.91|11695.91|11695.91|11695.91|0
1633002960000|2021-09-30 11:56:00|11696.31|11696.31|11696.83|11696.83|11696.83|11696.83|11696.31|11696.31|0
1633002970000|2021-09-30 11:56:10|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|0
1633002990000|2021-09-30 11:56:30|11698.28|11698.28|11698.28|11698.28|11698.28|11698.28|11698.28|11698.28|0
1633003010000|2021-09-30 11:56:50|11698.45|11698.45|11698.45|11698.45|11698.45|11698.45|11698.45|11698.45|0
1633003050000|2021-09-30 11:57:30|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|0
1633003060000|2021-09-30 11:57:40|11698.45|11698.45|11696.3|11696.3|11698.72|11698.72|11695.89|11695.89|0
1633003070000|2021-09-30 11:57:50|11696.47|11696.47|11696.47|11696.47|11696.47|11696.47|11696.47|11696.47|0
1633003080000|2021-09-30 11:58:00|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|0
1633003120000|2021-09-30 11:58:40|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|0
1633003140000|2021-09-30 11:59:00|11694.97|11694.97|11694.79|11694.79|11694.97|11694.97|11694.79|11694.79|0
1633003150000|2021-09-30 11:59:10|11695.05|11695.05|11695.29|11695.29|11695.29|11695.29|11694.94|11694.94|0
1633003180000|2021-09-30 11:59:40|11695.12|11695.12|11695.48|11695.48|11695.48|11695.48|11695.12|11695.12|0
1633003220000|2021-09-30 12:00:20|11695.26|11695.26|11695.26|11695.26|11695.26|11695.26|11695.26|11695.26|0
1633003260000|2021-09-30 12:01:00|11695.44|11695.44|11695.26|11695.26|11695.44|11695.44|11695.26|11695.26|0
1633003270000|2021-09-30 12:01:10|11695.08|11695.08|11694.67|11694.67|11695.08|11695.08|11694.67|11694.67|0
1633003280000|2021-09-30 12:01:20|11694.26|11694.26|11693.26|11693.26|11694.26|11694.26|11693.26|11693.26|0
1633003310000|2021-09-30 12:01:50|11693.09|11693.09|11692.74|11692.74|11693.09|11693.09|11692.74|11692.74|0
1633003320000|2021-09-30 12:02:00|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|11692.42|11692.42|0
1633003340000|2021-09-30 12:02:20|11692.06|11692.06|11692.06|11692.06|11692.06|11692.06|11692.06|11692.06|0
1633003350000|2021-09-30 12:02:30|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|0
1633003380000|2021-09-30 12:03:00|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|0
1633003390000|2021-09-30 12:03:10|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|0
1633003400000|2021-09-30 12:03:20|11690.89|11690.89|11690.84|11690.84|11690.89|11690.89|11690.84|11690.84|0
1633003420000|2021-09-30 12:03:40|11690.6|11690.6|11690.35|11690.35|11690.6|11690.6|11690.35|11690.35|0
1633003430000|2021-09-30 12:03:50|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|0
1633003440000|2021-09-30 12:04:00|11689.61|11689.61|11689.37|11689.37|11689.61|11689.61|11689.37|11689.37|0
1633003450000|2021-09-30 12:04:10|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|0
1633003470000|2021-09-30 12:04:30|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|0
1633003510000|2021-09-30 12:05:10|11689.97|11689.97|11689.73|11689.73|11689.97|11689.97|11689.73|11689.73|0
1633003520000|2021-09-30 12:05:20|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|0
1633003530000|2021-09-30 12:05:30|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|0
1633003540000|2021-09-30 12:05:40|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|0
1633003570000|2021-09-30 12:06:10|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|0
1633003590000|2021-09-30 12:06:30|11689.65|11689.65|11688.65|11688.65|11689.65|11689.65|11688.65|11688.65|0
1633003600000|2021-09-30 12:06:40|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|0
1633003610000|2021-09-30 12:06:50|11687.23|11687.23|11687.23|11687.23|11687.23|11687.23|11687.23|11687.23|0
1633003620000|2021-09-30 12:07:00|11686.88|11686.88|11686.71|11686.71|11686.88|11686.88|11686.71|11686.71|0
1633003630000|2021-09-30 12:07:10|11687.34|11687.34|11687.63|11687.63|11687.63|11687.63|11687.34|11687.34|0
1633003640000|2021-09-30 12:07:20|11687.48|11687.48|11685.82|11685.82|11687.48|11687.48|11685.82|11685.82|0
1633003680000|2021-09-30 12:08:00|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|0
1633003710000|2021-09-30 12:08:30|11685.41|11685.41|11685.36|11685.36|11685.41|11685.41|11685.36|11685.36|0
1633003740000|2021-09-30 12:09:00|11684.13|11684.13|11684.13|11684.13|11684.13|11684.13|11684.13|11684.13|0
1633003770000|2021-09-30 12:09:30|11683.61|11683.61|11683.44|11683.44|11683.61|11683.61|11683.44|11683.44|0
1633003790000|2021-09-30 12:09:50|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|0
1633003800000|2021-09-30 12:10:00|11683.11|11683.11|11682.78|11682.78|11683.11|11683.11|11682.68|11682.68|0
1633003810000|2021-09-30 12:10:10|11683|11683|11682.74|11682.74|11683|11683|11682.74|11682.74|0
1633003840000|2021-09-30 12:10:40|11682.53|11682.53|11682.31|11682.31|11682.53|11682.53|11682.31|11682.31|0
1633003850000|2021-09-30 12:10:50|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|0
1633003870000|2021-09-30 12:11:10|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|0
1633003880000|2021-09-30 12:11:20|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|0
1633003890000|2021-09-30 12:11:30|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|0
1633003910000|2021-09-30 12:11:50|11681.42|11681.42|11681.64|11681.64|11681.64|11681.64|11681.42|11681.42|0
1633003920000|2021-09-30 12:12:00|11682.64|11682.64|11682.86|11682.86|11682.86|11682.86|11682.64|11682.64|0
1633003960000|2021-09-30 12:12:40|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|0
1633003970000|2021-09-30 12:12:50|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|0
1633003980000|2021-09-30 12:13:00|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|0
1633003990000|2021-09-30 12:13:10|11682.15|11682.15|11680.62|11680.62|11682.15|11682.15|11680.14|11680.14|0
1633004020000|2021-09-30 12:13:40|11680.67|11680.67|11680.55|11680.55|11680.77|11680.77|11680.55|11680.55|0
1633004050000|2021-09-30 12:14:10|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|0
1633004060000|2021-09-30 12:14:20|11680.87|11680.87|11682.17|11682.17|11682.17|11682.17|11680.87|11680.87|0
1633004070000|2021-09-30 12:14:30|11682.31|11682.31|11682.44|11682.44|11682.44|11682.44|11682.31|11682.31|0
1633004090000|2021-09-30 12:14:50|11682.61|11682.61|11682.79|11682.79|11682.79|11682.79|11682.61|11682.61|0
1633004100000|2021-09-30 12:15:00|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|0
1633004110000|2021-09-30 12:15:10|11682.82|11682.82|11683.23|11683.23|11683.23|11683.23|11682.82|11682.82|0
1633004120000|2021-09-30 12:15:20|11683.31|11683.31|11684.32|11684.32|11684.32|11684.32|11683.31|11683.31|0
1633004130000|2021-09-30 12:15:30|11684.49|11684.49|11684.66|11684.66|11684.66|11684.66|11684.49|11684.49|0
1633004140000|2021-09-30 12:15:40|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|0
1633004150000|2021-09-30 12:15:50|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|0
1633004160000|2021-09-30 12:16:00|11686.81|11686.81|11687.08|11687.08|11687.08|11687.08|11686.81|11686.81|0
1633004170000|2021-09-30 12:16:10|11687.61|11687.61|11687.72|11687.72|11687.79|11687.79|11687.61|11687.61|0
1633004180000|2021-09-30 12:16:20|11687.59|11687.59|11687.44|11687.44|11687.59|11687.59|11687.44|11687.44|0
1633004200000|2021-09-30 12:16:40|11686.62|11686.62|11686.58|11686.58|11686.62|11686.62|11686.58|11686.58|0
1633004210000|2021-09-30 12:16:50|11685.58|11685.58|11685.34|11685.34|11685.58|11685.58|11685.34|11685.34|0
1633004240000|2021-09-30 12:17:20|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|0
1633004250000|2021-09-30 12:17:30|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|11685.3|11685.3|0
1633004260000|2021-09-30 12:17:40|11685.01|11685.01|11685.61|11685.61|11685.61|11685.61|11684.61|11684.61|0
1633004280000|2021-09-30 12:18:00|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|0
1633004300000|2021-09-30 12:18:20|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|0
1633004310000|2021-09-30 12:18:30|11685.32|11685.32|11685.32|11685.32|11685.32|11685.32|11685.32|11685.32|0
1633004320000|2021-09-30 12:18:40|11685.49|11685.49|11685.27|11685.27|11685.49|11685.49|11685.27|11685.27|0
1633004340000|2021-09-30 12:19:00|11685.38|11685.38|11685.42|11685.42|11685.42|11685.42|11685.38|11685.38|0
1633004350000|2021-09-30 12:19:10|11685.45|11685.45|11685.45|11685.45|11685.45|11685.45|11685.45|11685.45|0
1633004360000|2021-09-30 12:19:20|11683.44|11683.44|11681.85|11681.85|11683.44|11683.44|11681.85|11681.85|0
1633004380000|2021-09-30 12:19:40|11680.85|11680.85|11681.85|11681.85|11681.85|11681.85|11680.85|11680.85|0
1633004400000|2021-09-30 12:20:00|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|0
1633004430000|2021-09-30 12:20:30|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|0
1633004450000|2021-09-30 12:20:50|11682.03|11682.03|11683.86|11683.86|11683.86|11683.86|11682.03|11682.03|0
1633004460000|2021-09-30 12:21:00|11683.64|11683.64|11683.61|11683.61|11683.64|11683.64|11683.61|11683.61|0
1633004470000|2021-09-30 12:21:10|11683.64|11683.64|11683.64|11683.64|11683.64|11683.64|11683.64|11683.64|0
1633004500000|2021-09-30 12:21:40|11683.86|11683.86|11684.31|11684.31|11684.31|11684.31|11683.86|11683.86|0
1633004510000|2021-09-30 12:21:50|11684.84|11684.84|11685.06|11685.06|11686.06|11686.06|11684.84|11684.84|0
1633004550000|2021-09-30 12:22:30|11686.29|11686.29|11686.72|11686.72|11686.72|11686.72|11686.29|11686.29|0
1633004560000|2021-09-30 12:22:40|11687.95|11687.95|11689.13|11689.13|11689.13|11689.13|11687.95|11687.95|0
1633004570000|2021-09-30 12:22:50|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|0
1633004590000|2021-09-30 12:23:10|11690.38|11690.38|11690.79|11690.79|11690.79|11690.79|11690.38|11690.38|0
1633004600000|2021-09-30 12:23:20|11691.14|11691.14|11692|11692|11692|11692|11691.14|11691.14|0
1633004620000|2021-09-30 12:23:40|11691.57|11691.57|11691.57|11691.57|11691.57|11691.57|11691.57|11691.57|0
1633004630000|2021-09-30 12:23:50|11691.41|11691.41|11691|11691|11692.64|11692.64|11690.83|11690.83|0
1633004640000|2021-09-30 12:24:00|11689.77|11689.77|11689.61|11689.61|11689.95|11689.95|11689.6|11689.6|0
1633004650000|2021-09-30 12:24:10|11688.6|11688.6|11688.09|11688.09|11688.6|11688.6|11688.09|11688.09|0
1633004660000|2021-09-30 12:24:20|11687.5|11687.5|11685.92|11685.92|11687.5|11687.5|11685.92|11685.92|0
1633004670000|2021-09-30 12:24:30|11685.7|11685.7|11685.29|11685.29|11685.7|11685.7|11685.29|11685.29|0
1633004690000|2021-09-30 12:24:50|11685.05|11685.05|11684.97|11684.97|11685.05|11685.05|11684.97|11684.97|0
1633004700000|2021-09-30 12:25:00|11684.71|11684.71|11684.87|11684.87|11684.87|11684.87|11684.71|11684.71|0
1633004730000|2021-09-30 12:25:30|11684.05|11684.05|11684.97|11684.97|11684.97|11684.97|11684.05|11684.05|0
1633004740000|2021-09-30 12:25:40|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|0
1633004750000|2021-09-30 12:25:50|11684.86|11684.86|11684.94|11684.94|11684.94|11684.94|11684.86|11684.86|0
1633004760000|2021-09-30 12:26:00|11684.72|11684.72|11685.16|11685.16|11685.16|11685.16|11684.72|11684.72|0
1633004770000|2021-09-30 12:26:10|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|0
1633004800000|2021-09-30 12:26:40|11681.91|11681.91|11679.28|11679.28|11681.91|11681.91|11679.28|11679.28|0
1633004810000|2021-09-30 12:26:50|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|0
1633004830000|2021-09-30 12:27:10|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|0
1633004890000|2021-09-30 12:28:10|11678.46|11678.46|11677.82|11677.82|11678.46|11678.46|11677.82|11677.82|0
1633004900000|2021-09-30 12:28:20|11677.61|11677.61|11677.71|11677.71|11677.71|11677.71|11677.61|11677.61|0
1633004910000|2021-09-30 12:28:30|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|0
1633004930000|2021-09-30 12:28:50|11676.49|11676.49|11674.99|11674.99|11676.49|11676.49|11674.99|11674.99|0
1633004940000|2021-09-30 12:29:00|11674.78|11674.78|11673.24|11673.24|11674.78|11674.78|11673.24|11673.24|0
1633004960000|2021-09-30 12:29:20|11673.08|11673.08|11673.08|11673.08|11673.08|11673.08|11673.08|11673.08|0
1633004970000|2021-09-30 12:29:30|11672.81|11672.81|11672.81|11672.81|11672.81|11672.81|11672.81|11672.81|0
1633004980000|2021-09-30 12:29:40|11672.64|11672.64|11671.64|11671.64|11672.64|11672.64|11671.64|11671.64|0
1633004990000|2021-09-30 12:29:50|11671.51|11671.51|11672.1|11672.1|11672.1|11672.1|11671.1|11671.1|0
1633005000000|2021-09-30 12:30:00|11671.86|11671.86|11670.56|11670.56|11671.86|11671.86|11670.56|11670.56|0
1633005020000|2021-09-30 12:30:20|11670.64|11670.64|11670.8|11670.8|11670.8|11670.8|11670.64|11670.64|0
1633005030000|2021-09-30 12:30:30|11670.93|11670.93|11670.93|11670.93|11670.93|11670.93|11670.93|11670.93|0
1633005040000|2021-09-30 12:30:40|11671.14|11671.14|11671.14|11671.14|11671.14|11671.14|11671.14|11671.14|0
1633005050000|2021-09-30 12:30:50|11670.74|11670.74|11670.68|11670.68|11670.74|11670.74|11670.52|11670.52|0
1633005060000|2021-09-30 12:31:00|11670.86|11670.86|11673.49|11673.49|11673.49|11673.49|11670.86|11670.86|0
1633005070000|2021-09-30 12:31:10|11673.66|11673.66|11675.11|11675.11|11675.11|11675.11|11673.66|11673.66|0
1633005080000|2021-09-30 12:31:20|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|0
1633005100000|2021-09-30 12:31:40|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|0
1633005120000|2021-09-30 12:32:00|11675.92|11675.92|11676.35|11676.35|11676.35|11676.35|11675.92|11675.92|0
1633005130000|2021-09-30 12:32:10|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|0
1633005140000|2021-09-30 12:32:20|11677.57|11677.57|11677.57|11677.57|11677.57|11677.57|11677.57|11677.57|0
1633005150000|2021-09-30 12:32:30|11677.81|11677.81|11678.05|11678.05|11678.05|11678.05|11677.81|11677.81|0
1633005160000|2021-09-30 12:32:40|11679.06|11679.06|11679.11|11679.11|11679.11|11679.11|11679.06|11679.06|0
1633005170000|2021-09-30 12:32:50|11680.11|11680.11|11680.11|11680.11|11680.11|11680.11|11680.11|11680.11|0
1633005180000|2021-09-30 12:33:00|11679.9|11679.9|11679.98|11679.98|11679.98|11679.98|11679.9|11679.9|0
1633005200000|2021-09-30 12:33:20|11680.15|11680.15|11680.15|11680.15|11680.15|11680.15|11680.15|11680.15|0
1633005220000|2021-09-30 12:33:40|11682.62|11682.62|11682.62|11682.62|11682.62|11682.62|11682.62|11682.62|0
1633005230000|2021-09-30 12:33:50|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|0
1633005240000|2021-09-30 12:34:00|11681.88|11681.88|11682.13|11682.13|11682.66|11682.66|11681.88|11681.88|0
1633005260000|2021-09-30 12:34:20|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|0
1633005270000|2021-09-30 12:34:30|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|0
1633005280000|2021-09-30 12:34:40|11681.04|11681.04|11681.42|11681.42|11681.42|11681.42|11680.77|11680.77|0
1633005290000|2021-09-30 12:34:50|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|0
1633005300000|2021-09-30 12:35:00|11681.77|11681.77|11682.51|11682.51|11682.59|11682.59|11681.77|11681.77|0
1633005310000|2021-09-30 12:35:10|11681.28|11681.28|11679.14|11679.14|11681.28|11681.28|11679.14|11679.14|0
1633005330000|2021-09-30 12:35:30|11680.14|11680.14|11680.14|11680.14|11680.14|11680.14|11680.14|11680.14|0
1633005340000|2021-09-30 12:35:40|11680.5|11680.5|11683.08|11683.08|11683.08|11683.08|11680.5|11680.5|0
1633005350000|2021-09-30 12:35:50|11683.62|11683.62|11683.88|11683.88|11683.88|11683.88|11683.62|11683.62|0
1633005360000|2021-09-30 12:36:00|11684.05|11684.05|11684.5|11684.5|11684.5|11684.5|11684.05|11684.05|0
1633005380000|2021-09-30 12:36:20|11685.03|11685.03|11686.19|11686.19|11686.19|11686.19|11685.03|11685.03|0
1633005400000|2021-09-30 12:36:40|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|0
1633005410000|2021-09-30 12:36:50|11688.41|11688.41|11688.41|11688.41|11688.41|11688.41|11688.41|11688.41|0
1633005440000|2021-09-30 12:37:20|11688.59|11688.59|11687.36|11687.36|11688.59|11688.59|11687.36|11687.36|0
1633005450000|2021-09-30 12:37:30|11688.37|11688.37|11688.54|11688.54|11688.54|11688.54|11688.37|11688.37|0
1633005460000|2021-09-30 12:37:40|11686.08|11686.08|11684.84|11684.84|11686.08|11686.08|11684.84|11684.84|0
1633005470000|2021-09-30 12:37:50|11685.36|11685.36|11685.36|11685.36|11685.36|11685.36|11685.36|11685.36|0
1633005480000|2021-09-30 12:38:00|11685.53|11685.53|11683.12|11683.12|11685.53|11685.53|11683.12|11683.12|0
1633005490000|2021-09-30 12:38:10|11682.91|11682.91|11681.72|11681.72|11682.91|11682.91|11681.72|11681.72|0
1633005500000|2021-09-30 12:38:20|11681.9|11681.9|11681.5|11681.5|11681.9|11681.9|11681.5|11681.5|0
1633005510000|2021-09-30 12:38:30|11681.15|11681.15|11680.14|11680.14|11681.15|11681.15|11680.14|11680.14|0
1633005520000|2021-09-30 12:38:40|11679.61|11679.61|11679.97|11679.97|11680.32|11680.32|11679.61|11679.61|0
1633005530000|2021-09-30 12:38:50|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|0
1633005540000|2021-09-30 12:39:00|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|0
1633005550000|2021-09-30 12:39:10|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|0
1633005560000|2021-09-30 12:39:20|11680.01|11680.01|11679.83|11679.83|11680.01|11680.01|11679.83|11679.83|0
1633005570000|2021-09-30 12:39:30|11679.56|11679.56|11679.41|11679.41|11679.56|11679.56|11679.41|11679.41|0
1633005580000|2021-09-30 12:39:40|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|0
1633005600000|2021-09-30 12:40:00|11679.88|11679.88|11680.06|11680.06|11680.06|11680.06|11679.88|11679.88|0
1633005610000|2021-09-30 12:40:10|11680.22|11680.22|11681.58|11681.58|11681.58|11681.58|11680.22|11680.22|0
1633005620000|2021-09-30 12:40:20|11681.31|11681.31|11681.45|11681.45|11681.45|11681.45|11681.18|11681.18|0
1633005660000|2021-09-30 12:41:00|11681.09|11681.09|11681.09|11681.09|11681.09|11681.09|11680.74|11680.74|0
1633005670000|2021-09-30 12:41:10|11681.33|11681.33|11681.68|11681.68|11681.68|11681.68|11681.33|11681.33|0
1633005680000|2021-09-30 12:41:20|11681.86|11681.86|11681.15|11681.15|11681.86|11681.86|11681.15|11681.15|0
1633005710000|2021-09-30 12:41:50|11680.89|11680.89|11681.26|11681.26|11681.53|11681.53|11680.71|11680.71|0
1633005720000|2021-09-30 12:42:00|11681.67|11681.67|11682.1|11682.1|11682.26|11682.26|11681.67|11681.67|0
1633005760000|2021-09-30 12:42:40|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|0
1633005770000|2021-09-30 12:42:50|11682.24|11682.24|11681.92|11681.92|11682.24|11682.24|11681.92|11681.92|0
1633005790000|2021-09-30 12:43:10|11681.57|11681.57|11681.57|11681.57|11681.75|11681.75|11681.21|11681.21|0
1633005800000|2021-09-30 12:43:20|11681.35|11681.35|11681.35|11681.35|11681.35|11681.35|11681.35|11681.35|0
1633005810000|2021-09-30 12:43:30|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|0
1633005820000|2021-09-30 12:43:40|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|0
1633005830000|2021-09-30 12:43:50|11682.37|11682.37|11682.37|11682.37|11682.37|11682.37|11682.37|11682.37|0
1633005840000|2021-09-30 12:44:00|11681.14|11681.14|11681.07|11681.07|11681.14|11681.14|11680.92|11680.92|0
1633005870000|2021-09-30 12:44:30|11680.94|11680.94|11678.93|11678.93|11680.94|11680.94|11678.93|11678.93|0
1633005880000|2021-09-30 12:44:40|11678.66|11678.66|11678.66|11678.66|11678.66|11678.66|11678.66|11678.66|0
1633005890000|2021-09-30 12:44:50|11678.45|11678.45|11678.45|11678.45|11678.45|11678.45|11678.45|11678.45|0
1633005900000|2021-09-30 12:45:00|11677.22|11677.22|11675.69|11675.69|11677.22|11677.22|11675.69|11675.69|0
1633005910000|2021-09-30 12:45:10|11675.28|11675.28|11675.28|11675.28|11675.28|11675.28|11675.28|11675.28|0
1633005930000|2021-09-30 12:45:30|11676.1|11676.1|11676.51|11676.51|11676.51|11676.51|11676.1|11676.1|0
1633005940000|2021-09-30 12:45:40|11676.69|11676.69|11679.71|11679.71|11679.71|11679.71|11676.69|11676.69|0
1633005950000|2021-09-30 12:45:50|11680.14|11680.14|11678.13|11678.13|11680.14|11680.14|11678.13|11678.13|0
1633005960000|2021-09-30 12:46:00|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|0
1633005970000|2021-09-30 12:46:10|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|0
1633005980000|2021-09-30 12:46:20|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|0
1633005990000|2021-09-30 12:46:30|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|0
1633006000000|2021-09-30 12:46:40|11678.49|11678.49|11678.49|11678.49|11678.49|11678.49|11678.49|11678.49|0
1633006010000|2021-09-30 12:46:50|11679.49|11679.49|11679.49|11679.49|11679.49|11679.49|11679.49|11679.49|0
1633006020000|2021-09-30 12:47:00|11679.76|11679.76|11678.53|11678.53|11679.76|11679.76|11678.53|11678.53|0
1633006030000|2021-09-30 12:47:10|11678.94|11678.94|11678.94|11678.94|11678.94|11678.94|11678.94|11678.94|0
1633006050000|2021-09-30 12:47:30|11677.71|11677.71|11678.94|11678.94|11678.94|11678.94|11677.71|11677.71|0
1633006090000|2021-09-30 12:48:10|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|0
1633006100000|2021-09-30 12:48:20|11678.46|11678.46|11676.63|11676.63|11679.17|11679.17|11676.63|11676.63|0
1633006110000|2021-09-30 12:48:30|11676.41|11676.41|11676.09|11676.09|11676.41|11676.41|11676.09|11676.09|0
1633006120000|2021-09-30 12:48:40|11675.69|11675.69|11674.98|11674.98|11675.69|11675.69|11674.98|11674.98|0
1633006140000|2021-09-30 12:49:00|11675.33|11675.33|11675.33|11675.33|11675.33|11675.33|11675.33|11675.33|0
1633006160000|2021-09-30 12:49:20|11675.16|11675.16|11674.94|11674.94|11675.16|11675.16|11674.94|11674.94|0
1633006180000|2021-09-30 12:49:40|11674.53|11674.53|11674.94|11674.94|11674.94|11674.94|11674.53|11674.53|0
1633006200000|2021-09-30 12:50:00|11674.43|11674.43|11673.94|11673.94|11674.43|11674.43|11673.94|11673.94|0
1633006210000|2021-09-30 12:50:10|11673.53|11673.53|11672.47|11672.47|11673.7|11673.7|11672.47|11672.47|0
1633006220000|2021-09-30 12:50:20|11671.46|11671.46|11671.12|11671.12|11671.46|11671.46|11671.12|11671.12|0
1633006230000|2021-09-30 12:50:30|11670.91|11670.91|11670.91|11670.91|11670.91|11670.91|11670.91|11670.91|0
1633006250000|2021-09-30 12:50:50|11668.89|11668.89|11669.73|11669.73|11669.73|11669.73|11668.72|11668.72|0
1633006280000|2021-09-30 12:51:20|11669.51|11669.51|11669.29|11669.29|11669.51|11669.51|11669.29|11669.29|0
1633006290000|2021-09-30 12:51:30|11668.48|11668.48|11668.31|11668.31|11668.48|11668.48|11668.31|11668.31|0
1633006300000|2021-09-30 12:51:40|11668.13|11668.13|11668.13|11668.13|11668.13|11668.13|11668.13|11668.13|0
1633006310000|2021-09-30 12:51:50|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|0
1633006380000|2021-09-30 12:53:00|11668.78|11668.78|11669.19|11669.19|11669.6|11669.6|11668.78|11668.78|0
1633006400000|2021-09-30 12:53:20|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|0
1633006430000|2021-09-30 12:53:50|11668.56|11668.56|11668.4|11668.4|11668.56|11668.56|11668.3|11668.3|0
1633006440000|2021-09-30 12:54:00|11669.22|11669.22|11669.47|11669.47|11669.63|11669.63|11669.22|11669.22|0
1633006490000|2021-09-30 12:54:50|11669.06|11669.06|11667.52|11667.52|11669.06|11669.06|11667.52|11667.52|0
1633006500000|2021-09-30 12:55:00|11667.31|11667.31|11666.94|11666.94|11667.31|11667.31|11666.79|11666.79|0
1633006510000|2021-09-30 12:55:10|11666.68|11666.68|11666.32|11666.32|11666.68|11666.68|11666.32|11666.32|0
1633006540000|2021-09-30 12:55:40|11666.18|11666.18|11666.18|11666.18|11666.18|11666.18|11666.18|11666.18|0
1633006550000|2021-09-30 12:55:50|11665.97|11665.97|11666.18|11666.18|11666.18|11666.18|11665.97|11665.97|0
1633006560000|2021-09-30 12:56:00|11665.78|11665.78|11664.77|11664.77|11665.78|11665.78|11664.77|11664.77|0
1633006570000|2021-09-30 12:56:10|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|0
1633006590000|2021-09-30 12:56:30|11665.23|11665.23|11664.52|11664.52|11665.23|11665.23|11664.52|11664.52|0
1633006600000|2021-09-30 12:56:40|11664.31|11664.31|11664.31|11664.31|11664.31|11664.31|11664.31|11664.31|0
1633006610000|2021-09-30 12:56:50|11664.14|11664.14|11664.14|11664.14|11664.14|11664.14|11664.14|11664.14|0
1633006620000|2021-09-30 12:57:00|11664.55|11664.55|11664.33|11664.33|11664.55|11664.55|11664.33|11664.33|0
1633006650000|2021-09-30 12:57:30|11663.93|11663.93|11663.66|11663.66|11663.93|11663.93|11663.66|11663.66|0
1633006670000|2021-09-30 12:57:50|11663.84|11663.84|11663.84|11663.84|11663.84|11663.84|11663.84|11663.84|0
1633006680000|2021-09-30 12:58:00|11664.24|11664.24|11665.59|11665.59|11665.59|11665.59|11664.24|11664.24|0
1633006690000|2021-09-30 12:58:10|11664.59|11664.59|11666.6|11666.6|11666.6|11666.6|11664.59|11664.59|0
1633006710000|2021-09-30 12:58:30|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|0
1633006720000|2021-09-30 12:58:40|11666.21|11666.21|11666.44|11666.44|11666.44|11666.44|11665.21|11665.21|0
1633006730000|2021-09-30 12:58:50|11665.21|11665.21|11665.21|11665.21|11665.21|11665.21|11665.21|11665.21|0
1633006740000|2021-09-30 12:59:00|11664.99|11664.99|11661.16|11661.16|11664.99|11664.99|11661.16|11661.16|0
1633006750000|2021-09-30 12:59:10|11660.62|11660.62|11661.69|11661.69|11661.69|11661.69|11660.62|11660.62|0
1633006770000|2021-09-30 12:59:30|11662.1|11662.1|11663.83|11663.83|11663.83|11663.83|11662.1|11662.1|0
1633006780000|2021-09-30 12:59:40|11663.78|11663.78|11664.84|11664.84|11665.01|11665.01|11663.78|11663.78|0
1633006790000|2021-09-30 12:59:50|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|0
1633006800000|2021-09-30 13:00:00|11663.78|11663.78|11663.87|11663.87|11663.87|11663.87|11663.2|11663.2|0
1633006810000|2021-09-30 13:00:10|11664.28|11664.28|11664.98|11664.98|11664.98|11664.98|11664.28|11664.28|0
1633006820000|2021-09-30 13:00:20|11665.2|11665.2|11668.82|11668.82|11668.82|11668.82|11664.79|11664.79|0
1633006830000|2021-09-30 13:00:30|11669.63|11669.63|11669.82|11669.82|11669.82|11669.82|11669.55|11669.55|0
1633006840000|2021-09-30 13:00:40|11667.81|11667.81|11666.8|11666.8|11667.81|11667.81|11666.8|11666.8|0
1633006850000|2021-09-30 13:00:50|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|0
1633006860000|2021-09-30 13:01:00|11666.52|11666.52|11666.55|11666.55|11666.77|11666.77|11666.52|11666.52|0
1633006870000|2021-09-30 13:01:10|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|0
1633006880000|2021-09-30 13:01:20|11666.96|11666.96|11666.96|11666.96|11666.96|11666.96|11666.96|11666.96|0
1633006890000|2021-09-30 13:01:30|11667.2|11667.2|11667.12|11667.12|11667.2|11667.2|11667.12|11667.12|0
1633006900000|2021-09-30 13:01:40|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|0
1633006910000|2021-09-30 13:01:50|11666.74|11666.74|11666.6|11666.6|11666.74|11666.74|11666.6|11666.6|0
1633006920000|2021-09-30 13:02:00|11666.68|11666.68|11666.45|11666.45|11666.79|11666.79|11666.45|11666.45|0
1633006950000|2021-09-30 13:02:30|11666.53|11666.53|11666.63|11666.63|11666.63|11666.63|11666.53|11666.53|0
1633006960000|2021-09-30 13:02:40|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|0
1633006970000|2021-09-30 13:02:50|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|0
1633006980000|2021-09-30 13:03:00|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|0
1633006990000|2021-09-30 13:03:10|11665.02|11665.02|11665.02|11665.02|11665.02|11665.02|11665.02|11665.02|0
1633007000000|2021-09-30 13:03:20|11666.03|11666.03|11664.8|11664.8|11666.03|11666.03|11664.8|11664.8|0
1633007010000|2021-09-30 13:03:30|11664.61|11664.61|11664.61|11664.61|11664.61|11664.61|11664.61|11664.61|0
1633007020000|2021-09-30 13:03:40|11665.61|11665.61|11665.03|11665.03|11665.61|11665.61|11664.2|11664.2|0
1633007030000|2021-09-30 13:03:50|11664.62|11664.62|11662.56|11662.56|11664.62|11664.62|11662.56|11662.56|0
1633007040000|2021-09-30 13:04:00|11662.48|11662.48|11661.67|11661.67|11662.89|11662.89|11660.88|11660.88|0
1633007050000|2021-09-30 13:04:10|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|0
1633007060000|2021-09-30 13:04:20|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|0
1633007070000|2021-09-30 13:04:30|11661.18|11661.18|11661.18|11661.18|11661.18|11661.18|11661.18|11661.18|0
1633007080000|2021-09-30 13:04:40|11661.33|11661.33|11661.33|11661.33|11661.33|11661.33|11661.33|11661.33|0
1633007100000|2021-09-30 13:05:00|11661.06|11661.06|11660.73|11660.73|11661.06|11661.06|11660.73|11660.73|0
1633007110000|2021-09-30 13:05:10|11661.96|11661.96|11661.14|11661.14|11661.96|11661.96|11661.14|11661.14|0
1633007120000|2021-09-30 13:05:20|11660.93|11660.93|11660.93|11660.93|11660.93|11660.93|11660.93|11660.93|0
1633007130000|2021-09-30 13:05:30|11661.75|11661.75|11661.75|11661.75|11661.75|11661.75|11661.75|11661.75|0
1633007140000|2021-09-30 13:05:40|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|0
1633007150000|2021-09-30 13:05:50|11660.34|11660.34|11659.11|11659.11|11660.34|11660.34|11658.93|11658.93|0
1633007160000|2021-09-30 13:06:00|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|0
1633007170000|2021-09-30 13:06:10|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|11659.04|11659.04|0
1633007180000|2021-09-30 13:06:20|11657.11|11657.11|11657.11|11657.11|11657.11|11657.11|11657.11|11657.11|0
1633007190000|2021-09-30 13:06:30|11656.92|11656.92|11660.52|11660.52|11660.52|11660.52|11656.92|11656.92|0
1633007200000|2021-09-30 13:06:40|11661.04|11661.04|11662.26|11662.26|11662.26|11662.26|11661.04|11661.04|0
1633007210000|2021-09-30 13:06:50|11662.5|11662.5|11663.72|11663.72|11663.72|11663.72|11662.5|11662.5|0
1633007220000|2021-09-30 13:07:00|11663.96|11663.96|11665.02|11665.02|11665.02|11665.02|11663.96|11663.96|0
1633007230000|2021-09-30 13:07:10|11665.29|11665.29|11665.5|11665.5|11665.5|11665.5|11665.29|11665.29|0
1633007250000|2021-09-30 13:07:30|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|0
1633007260000|2021-09-30 13:07:40|11664.28|11664.28|11663.06|11663.06|11664.28|11664.28|11663.06|11663.06|0
1633007290000|2021-09-30 13:08:10|11662.84|11662.84|11663.85|11663.85|11663.85|11663.85|11662.84|11662.84|0
1633007300000|2021-09-30 13:08:20|11664.03|11664.03|11663.86|11663.86|11664.03|11664.03|11663.86|11663.86|0
1633007310000|2021-09-30 13:08:30|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|0
1633007320000|2021-09-30 13:08:40|11667.1|11667.1|11669.51|11669.51|11669.51|11669.51|11666.27|11666.27|0
1633007330000|2021-09-30 13:08:50|11667.5|11667.5|11667.5|11667.5|11667.5|11667.5|11667.5|11667.5|0
1633007340000|2021-09-30 13:09:00|11667.91|11667.91|11666.9|11666.9|11667.91|11667.91|11666.9|11666.9|0
1633007350000|2021-09-30 13:09:10|11666.19|11666.19|11666.73|11666.73|11666.73|11666.73|11666.19|11666.19|0
1633007360000|2021-09-30 13:09:20|11666.56|11666.56|11666.56|11666.56|11666.56|11666.56|11666.56|11666.56|0
1633007380000|2021-09-30 13:09:40|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|0
1633007400000|2021-09-30 13:10:00|11666.49|11666.49|11666.31|11666.31|11666.49|11666.49|11666.31|11666.31|0
1633007430000|2021-09-30 13:10:30|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|0
1633007440000|2021-09-30 13:10:40|11666.75|11666.75|11666.75|11666.75|11666.75|11666.75|11666.75|11666.75|0
1633007450000|2021-09-30 13:10:50|11666.96|11666.96|11666.83|11666.83|11667.34|11667.34|11666.83|11666.83|0
1633007470000|2021-09-30 13:11:10|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|0
1633007480000|2021-09-30 13:11:20|11667.43|11667.43|11667.64|11667.64|11667.64|11667.64|11667.43|11667.43|0
1633007490000|2021-09-30 13:11:30|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|0
1633007520000|2021-09-30 13:12:00|11666.65|11666.65|11666.65|11666.65|11666.65|11666.65|11666.65|11666.65|0
1633007530000|2021-09-30 13:12:10|11667.01|11667.01|11667.18|11667.18|11667.18|11667.18|11667.01|11667.01|0
1633007550000|2021-09-30 13:12:30|11667.44|11667.44|11667.44|11667.44|11667.44|11667.44|11667.44|11667.44|0
1633007560000|2021-09-30 13:12:40|11667.65|11667.65|11667.65|11667.65|11667.65|11667.65|11667.65|11667.65|0
1633007590000|2021-09-30 13:13:10|11667.22|11667.22|11667.22|11667.22|11667.22|11667.22|11667.22|11667.22|0
1633007610000|2021-09-30 13:13:30|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|0
1633007620000|2021-09-30 13:13:40|11667.54|11667.54|11667.54|11667.54|11667.54|11667.54|11667.54|11667.54|0
1633007630000|2021-09-30 13:13:50|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|0
1633007640000|2021-09-30 13:14:00|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|0
1633007650000|2021-09-30 13:14:10|11665.86|11665.86|11665.86|11665.86|11665.86|11665.86|11665.86|11665.86|0
1633007660000|2021-09-30 13:14:20|11665.82|11665.82|11666.23|11666.23|11666.23|11666.23|11665.82|11665.82|0
1633007670000|2021-09-30 13:14:30|11668.24|11668.24|11668.46|11668.46|11668.46|11668.46|11667.64|11667.64|0
1633007680000|2021-09-30 13:14:40|11668.8|11668.8|11669.21|11669.21|11669.21|11669.21|11668.8|11668.8|0
1633007690000|2021-09-30 13:14:50|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|0
1633007700000|2021-09-30 13:15:00|11668.97|11668.97|11669.48|11669.48|11669.48|11669.48|11668.97|11668.97|0
1633007710000|2021-09-30 13:15:10|11670.72|11670.72|11671.3|11671.3|11671.3|11671.3|11670.72|11670.72|0
1633007720000|2021-09-30 13:15:20|11671.47|11671.47|11674.15|11674.15|11674.15|11674.15|11671.47|11671.47|0
1633007730000|2021-09-30 13:15:30|11674.55|11674.55|11674|11674|11674.55|11674.55|11673.97|11673.97|0
1633007760000|2021-09-30 13:16:00|11674.16|11674.16|11672.06|11672.06|11674.16|11674.16|11671.49|11671.49|0
1633007770000|2021-09-30 13:16:10|11671.89|11671.89|11671.89|11671.89|11671.89|11671.89|11671.89|11671.89|0
1633007780000|2021-09-30 13:16:20|11671.78|11671.78|11673.06|11673.06|11673.06|11673.06|11671.62|11671.62|0
1633007790000|2021-09-30 13:16:30|11672.67|11672.67|11672.7|11672.7|11672.7|11672.7|11672.67|11672.67|0
1633007820000|2021-09-30 13:17:00|11673.26|11673.26|11673.44|11673.44|11673.44|11673.44|11673.26|11673.26|0
1633007830000|2021-09-30 13:17:10|11673.68|11673.68|11674.72|11674.72|11674.72|11674.72|11673.64|11673.64|0
1633007840000|2021-09-30 13:17:20|11675.03|11675.03|11673.96|11673.96|11675.03|11675.03|11673.8|11673.8|0
1633007850000|2021-09-30 13:17:30|11673.65|11673.65|11673.65|11673.65|11673.65|11673.65|11673.65|11673.65|0
1633007860000|2021-09-30 13:17:40|11673.24|11673.24|11673.24|11673.24|11673.24|11673.24|11673.24|11673.24|0
1633007880000|2021-09-30 13:18:00|11672.24|11672.24|11674.27|11674.27|11674.27|11674.27|11672.24|11672.24|0
1633007890000|2021-09-30 13:18:10|11674.45|11674.45|11674.34|11674.34|11675.35|11675.35|11674.34|11674.34|0
1633007900000|2021-09-30 13:18:20|11674.17|11674.17|11674.17|11674.17|11674.17|11674.17|11674.17|11674.17|0
1633007910000|2021-09-30 13:18:30|11674.39|11674.39|11674.59|11674.59|11674.59|11674.59|11674.39|11674.39|0
1633007920000|2021-09-30 13:18:40|11674.85|11674.85|11674.63|11674.63|11674.85|11674.85|11674.63|11674.63|0
1633007940000|2021-09-30 13:19:00|11674.8|11674.8|11675.34|11675.34|11675.34|11675.34|11674.8|11674.8|0
1633007950000|2021-09-30 13:19:10|11676.75|11676.75|11677.6|11677.6|11677.76|11677.76|11676.75|11676.75|0
1633007970000|2021-09-30 13:19:30|11678.83|11678.83|11678.83|11678.83|11678.83|11678.83|11678.83|11678.83|0
1633007990000|2021-09-30 13:19:50|11678.68|11678.68|11678.68|11678.68|11678.68|11678.68|11678.68|11678.68|0
1633008000000|2021-09-30 13:20:00|11679.68|11679.68|11676.22|11676.22|11679.68|11679.68|11676.22|11676.22|0
1633008010000|2021-09-30 13:20:10|11675.64|11675.64|11675.46|11675.46|11675.64|11675.64|11675.46|11675.46|0
1633008040000|2021-09-30 13:20:40|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|0
1633008060000|2021-09-30 13:21:00|11674.24|11674.24|11674.24|11674.24|11674.24|11674.24|11674.24|11674.24|0
1633008080000|2021-09-30 13:21:20|11675.47|11675.47|11674.24|11674.24|11675.47|11675.47|11674.24|11674.24|0
1633008110000|2021-09-30 13:21:50|11674.59|11674.59|11674.59|11674.59|11674.59|11674.59|11674.59|11674.59|0
1633008120000|2021-09-30 13:22:00|11674.75|11674.75|11674.75|11674.75|11674.75|11674.75|11674.75|11674.75|0
1633008150000|2021-09-30 13:22:30|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|0
1633008170000|2021-09-30 13:22:50|11675.93|11675.93|11675.93|11675.93|11675.93|11675.93|11675.93|11675.93|0
1633008180000|2021-09-30 13:23:00|11676.09|11676.09|11675.88|11675.88|11676.09|11676.09|11675.88|11675.88|0
1633008190000|2021-09-30 13:23:10|11675.93|11675.93|11675.87|11675.87|11676.08|11676.08|11675.87|11675.87|0
1633008200000|2021-09-30 13:23:20|11675.82|11675.82|11675.87|11675.87|11675.87|11675.87|11675.82|11675.82|0
1633008210000|2021-09-30 13:23:30|11675.7|11675.7|11676.18|11676.18|11676.18|11676.18|11675.7|11675.7|0
1633008230000|2021-09-30 13:23:50|11676.66|11676.66|11676.88|11676.88|11676.88|11676.88|11676.66|11676.66|0
1633008240000|2021-09-30 13:24:00|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|0
1633008260000|2021-09-30 13:24:20|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|0
1633008270000|2021-09-30 13:24:30|11675.96|11675.96|11675.69|11675.69|11676.01|11676.01|11675.69|11675.69|0
1633008280000|2021-09-30 13:24:40|11675.96|11675.96|11675.94|11675.94|11675.96|11675.96|11675.86|11675.86|0
1633008300000|2021-09-30 13:25:00|11675.7|11675.7|11674.24|11674.24|11675.7|11675.7|11674.24|11674.24|0
1633008320000|2021-09-30 13:25:20|11672.23|11672.23|11672.41|11672.41|11672.82|11672.82|11672.23|11672.23|0
1633008330000|2021-09-30 13:25:30|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|0
1633008340000|2021-09-30 13:25:40|11671.35|11671.35|11670.71|11670.71|11671.35|11671.35|11670.71|11670.71|0
1633008350000|2021-09-30 13:25:50|11670.35|11670.35|11670.35|11670.35|11670.35|11670.35|11670.35|11670.35|0
1633008360000|2021-09-30 13:26:00|11670.5|11670.5|11670.91|11670.91|11670.91|11670.91|11670.5|11670.5|0
1633008370000|2021-09-30 13:26:10|11670.68|11670.68|11671.73|11671.73|11672.06|11672.06|11670.68|11670.68|0
1633008390000|2021-09-30 13:26:30|11671.83|11671.83|11673.48|11673.48|11673.48|11673.48|11671.83|11671.83|0
1633008430000|2021-09-30 13:27:10|11674.49|11674.49|11674.65|11674.65|11674.65|11674.65|11674.49|11674.49|0
1633008440000|2021-09-30 13:27:20|11674.79|11674.79|11675.15|11675.15|11675.15|11675.15|11674.79|11674.79|0
1633008460000|2021-09-30 13:27:40|11674.97|11674.97|11673.96|11673.96|11674.97|11674.97|11673.96|11673.96|0
1633008470000|2021-09-30 13:27:50|11673.45|11673.45|11672.93|11672.93|11673.45|11673.45|11672.93|11672.93|0
1633008480000|2021-09-30 13:28:00|11672.69|11672.69|11672.27|11672.27|11673.01|11673.01|11672|11672|0
1633008500000|2021-09-30 13:28:20|11672.61|11672.61|11672.61|11672.61|11672.61|11672.61|11672.61|11672.61|0
1633008530000|2021-09-30 13:28:50|11674.02|11674.02|11675.03|11675.03|11675.03|11675.03|11674.02|11674.02|0
1633008540000|2021-09-30 13:29:00|11675.19|11675.19|11674.78|11674.78|11675.19|11675.19|11674.78|11674.78|0
1633008550000|2021-09-30 13:29:10|11674.43|11674.43|11672.55|11672.55|11674.59|11674.59|11672.22|11672.22|0
1633008560000|2021-09-30 13:29:20|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|0
1633008590000|2021-09-30 13:29:50|11673.88|11673.88|11674.43|11674.43|11674.43|11674.43|11673.88|11673.88|0
1633008600000|2021-09-30 13:30:00|11675.44|11675.44|11680.26|11680.26|11680.26|11680.26|11675.44|11675.44|0
1633008610000|2021-09-30 13:30:10|11680.39|11680.39|11680.83|11680.83|11681.23|11681.23|11679.83|11679.83|0
1633008620000|2021-09-30 13:30:20|11679.83|11679.83|11681.05|11681.05|11681.05|11681.05|11679.83|11679.83|0
1633008630000|2021-09-30 13:30:30|11681.27|11681.27|11682.52|11682.52|11682.77|11682.77|11681.27|11681.27|0
1633008640000|2021-09-30 13:30:40|11682.36|11682.36|11682.43|11682.43|11682.84|11682.84|11682.36|11682.36|0
1633008650000|2021-09-30 13:30:50|11682.16|11682.16|11682.24|11682.24|11682.33|11682.33|11682.07|11682.07|0
1633008660000|2021-09-30 13:31:00|11681.91|11681.91|11681.83|11681.83|11681.91|11681.91|11681.83|11681.83|0
1633008670000|2021-09-30 13:31:10|11681.76|11681.76|11681.31|11681.31|11681.76|11681.76|11681.31|11681.31|0
1633008680000|2021-09-30 13:31:20|11681.2|11681.2|11680.55|11680.55|11681.2|11681.2|11680.55|11680.55|0
1633008690000|2021-09-30 13:31:30|11680.28|11680.28|11679.5|11679.5|11680.28|11680.28|11679.5|11679.5|0
1633008700000|2021-09-30 13:31:40|11679.42|11679.42|11680.65|11680.65|11680.65|11680.65|11679.38|11679.38|0
1633008710000|2021-09-30 13:31:50|11681.47|11681.47|11680.68|11680.68|11681.69|11681.69|11680.68|11680.68|0
1633008720000|2021-09-30 13:32:00|11681.69|11681.69|11682.66|11682.66|11682.66|11682.66|11680.87|11680.87|0
1633008730000|2021-09-30 13:32:10|11682.87|11682.87|11685.68|11685.68|11685.68|11685.68|11682.87|11682.87|0
1633008740000|2021-09-30 13:32:20|11686.91|11686.91|11688.49|11688.49|11688.49|11688.49|11686.91|11686.91|0
1633008750000|2021-09-30 13:32:30|11687.08|11687.08|11686.69|11686.69|11687.56|11687.56|11686.37|11686.37|0
1633008760000|2021-09-30 13:32:40|11686.77|11686.77|11686.26|11686.26|11686.77|11686.77|11686.26|11686.26|0
1633008770000|2021-09-30 13:32:50|11684.76|11684.76|11683.27|11683.27|11684.76|11684.76|11683.27|11683.27|0
1633008780000|2021-09-30 13:33:00|11684.27|11684.27|11686.27|11686.27|11686.27|11686.27|11684.27|11684.27|0
1633008790000|2021-09-30 13:33:10|11686.43|11686.43|11683.27|11683.27|11686.51|11686.51|11683.27|11683.27|0
1633008800000|2021-09-30 13:33:20|11684.09|11684.09|11677.16|11677.16|11684.09|11684.09|11677.16|11677.16|0
1633008810000|2021-09-30 13:33:30|11677.51|11677.51|11679.92|11679.92|11680.14|11680.14|11677.51|11677.51|0
1633008820000|2021-09-30 13:33:40|11679.67|11679.67|11679.72|11679.72|11679.72|11679.72|11679.67|11679.67|0
1633008830000|2021-09-30 13:33:50|11679.2|11679.2|11677.6|11677.6|11679.2|11679.2|11677.6|11677.6|0
1633008840000|2021-09-30 13:34:00|11677.5|11677.5|11677.44|11677.44|11677.68|11677.68|11677.44|11677.44|0
1633008850000|2021-09-30 13:34:10|11677.49|11677.49|11677.16|11677.16|11677.76|11677.76|11677.16|11677.16|0
1633008870000|2021-09-30 13:34:30|11677.21|11677.21|11674.17|11674.17|11677.21|11677.21|11674.17|11674.17|0
1633008880000|2021-09-30 13:34:40|11672.94|11672.94|11669.75|11669.75|11672.99|11672.99|11669.75|11669.75|0
1633008890000|2021-09-30 13:34:50|11670.76|11670.76|11669.85|11669.85|11670.76|11670.76|11669.67|11669.67|0
1633008900000|2021-09-30 13:35:00|11669.49|11669.49|11670.01|11670.01|11670.01|11670.01|11669.49|11669.49|0
1633008910000|2021-09-30 13:35:10|11669.19|11669.19|11668.52|11668.52|11669.19|11669.19|11668.52|11668.52|0
1633008930000|2021-09-30 13:35:30|11667.29|11667.29|11668.47|11668.47|11668.47|11668.47|11667.29|11667.29|0
1633008940000|2021-09-30 13:35:40|11668.7|11668.7|11671.53|11671.53|11671.53|11671.53|11668.7|11668.7|0
1633008950000|2021-09-30 13:35:50|11672.76|11672.76|11673.07|11673.07|11673.07|11673.07|11672.76|11672.76|0
1633008960000|2021-09-30 13:36:00|11672.59|11672.59|11672.83|11672.83|11672.83|11672.83|11672.59|11672.59|0
1633008970000|2021-09-30 13:36:10|11672.4|11672.4|11674.03|11674.03|11674.03|11674.03|11671.84|11671.84|0
1633008980000|2021-09-30 13:36:20|11674.21|11674.21|11674|11674|11674.21|11674.21|11674|11674|0
1633008990000|2021-09-30 13:36:30|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|0
1633009000000|2021-09-30 13:36:40|11673.61|11673.61|11671.63|11671.63|11673.61|11673.61|11671.63|11671.63|0
1633009010000|2021-09-30 13:36:50|11671.87|11671.87|11671.41|11671.41|11672.4|11672.4|11671.41|11671.41|0
1633009020000|2021-09-30 13:37:00|11670.41|11670.41|11665.82|11665.82|11670.41|11670.41|11665.82|11665.82|0
1633009030000|2021-09-30 13:37:10|11665.6|11665.6|11666.61|11666.61|11666.61|11666.61|11665.6|11665.6|0
1633009040000|2021-09-30 13:37:20|11666.79|11666.79|11666.79|11666.79|11666.96|11666.96|11666.43|11666.43|0
1633009050000|2021-09-30 13:37:30|11665.97|11665.97|11661.41|11661.41|11665.97|11665.97|11661.41|11661.41|0
1633009060000|2021-09-30 13:37:40|11661.58|11661.58|11661.58|11661.58|11661.93|11661.93|11661.58|11661.58|0
1633009070000|2021-09-30 13:37:50|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|0
1633009080000|2021-09-30 13:38:00|11662.7|11662.7|11662.33|11662.33|11662.86|11662.86|11662.33|11662.33|0
1633009090000|2021-09-30 13:38:10|11662.16|11662.16|11661.84|11661.84|11662.16|11662.16|11661.84|11661.84|0
1633009100000|2021-09-30 13:38:20|11662.19|11662.19|11659.07|11659.07|11662.19|11662.19|11659.07|11659.07|0
1633009110000|2021-09-30 13:38:30|11659.42|11659.42|11654.61|11654.61|11659.69|11659.69|11654.61|11654.61|0
1633009120000|2021-09-30 13:38:40|11654.34|11654.34|11653.11|11653.11|11654.34|11654.34|11653.11|11653.11|0
1633009130000|2021-09-30 13:38:50|11652.89|11652.89|11649.13|11649.13|11652.89|11652.89|11649.13|11649.13|0
1633009140000|2021-09-30 13:39:00|11648.95|11648.95|11650.81|11650.81|11650.81|11650.81|11648.95|11648.95|0
1633009150000|2021-09-30 13:39:10|11650.65|11650.65|11650.65|11650.65|11650.65|11650.65|11650.65|11650.65|0
1633009160000|2021-09-30 13:39:20|11650.17|11650.17|11644.88|11644.88|11650.17|11650.17|11644.88|11644.88|0
1633009170000|2021-09-30 13:39:30|11645.05|11645.05|11644.31|11644.31|11645.05|11645.05|11644.31|11644.31|0
1633009180000|2021-09-30 13:39:40|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|0
1633009190000|2021-09-30 13:39:50|11645.37|11645.37|11645.98|11645.98|11645.98|11645.98|11645.37|11645.37|0
1633009200000|2021-09-30 13:40:00|11646.51|11646.51|11646.33|11646.33|11646.51|11646.51|11646.33|11646.33|0
1633009210000|2021-09-30 13:40:10|11645.33|11645.33|11646.38|11646.38|11646.38|11646.38|11645.15|11645.15|0
1633009220000|2021-09-30 13:40:20|11646.74|11646.74|11647.53|11647.53|11647.53|11647.53|11646.52|11646.52|0
1633009230000|2021-09-30 13:40:30|11647.35|11647.35|11648.4|11648.4|11648.4|11648.4|11647.17|11647.17|0
1633009240000|2021-09-30 13:40:40|11648.93|11648.93|11649.01|11649.01|11649.36|11649.36|11648.93|11648.93|0
1633009250000|2021-09-30 13:40:50|11648.83|11648.83|11648.74|11648.74|11648.83|11648.83|11647.6|11647.6|0
1633009260000|2021-09-30 13:41:00|11649.01|11649.01|11648.83|11648.83|11649.01|11649.01|11648.83|11648.83|0
1633009280000|2021-09-30 13:41:20|11649.18|11649.18|11648.78|11648.78|11649.18|11649.18|11648.78|11648.78|0
1633009290000|2021-09-30 13:41:30|11648.95|11648.95|11650.44|11650.44|11650.44|11650.44|11648.95|11648.95|0
1633009300000|2021-09-30 13:41:40|11650.66|11650.66|11652.87|11652.87|11653.12|11653.12|11650.66|11650.66|0
1633009310000|2021-09-30 13:41:50|11654.1|11654.1|11655.75|11655.75|11655.75|11655.75|11654.1|11654.1|0
1633009320000|2021-09-30 13:42:00|11656.11|11656.11|11654.54|11654.54|11656.11|11656.11|11654.54|11654.54|0
1633009330000|2021-09-30 13:42:10|11654.95|11654.95|11653.9|11653.9|11655.13|11655.13|11653.9|11653.9|0
1633009360000|2021-09-30 13:42:40|11654.25|11654.25|11655.2|11655.2|11655.44|11655.44|11654.25|11654.25|0
1633009370000|2021-09-30 13:42:50|11655.04|11655.04|11657.81|11657.81|11657.81|11657.81|11655.04|11655.04|0
1633009380000|2021-09-30 13:43:00|11658.34|11658.34|11658.34|11658.34|11658.34|11658.34|11658.34|11658.34|0
1633009400000|2021-09-30 13:43:20|11658.51|11658.51|11658.92|11658.92|11658.92|11658.92|11658.51|11658.51|0
1633009410000|2021-09-30 13:43:30|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|0
1633009420000|2021-09-30 13:43:40|11661.16|11661.16|11659.93|11659.93|11661.16|11661.16|11659.93|11659.93|0
1633009440000|2021-09-30 13:44:00|11660.1|11660.1|11658.56|11658.56|11660.1|11660.1|11658.56|11658.56|0
1633009460000|2021-09-30 13:44:20|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|0
1633009470000|2021-09-30 13:44:30|11657.9|11657.9|11659.31|11659.31|11659.31|11659.31|11657.9|11657.9|0
1633009480000|2021-09-30 13:44:40|11660.31|11660.31|11660.36|11660.36|11660.58|11660.58|11660.31|11660.31|0
1633009500000|2021-09-30 13:45:00|11660.88|11660.88|11661.16|11661.16|11661.4|11661.4|11660.84|11660.84|0
1633009510000|2021-09-30 13:45:10|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|0
1633009530000|2021-09-30 13:45:30|11660.38|11660.38|11660.38|11660.38|11660.38|11660.38|11660.38|11660.38|0
1633009540000|2021-09-30 13:45:40|11660.25|11660.25|11660.25|11660.25|11660.25|11660.25|11660.25|11660.25|0
1633009550000|2021-09-30 13:45:50|11659.24|11659.24|11659.24|11659.24|11659.24|11659.24|11659.24|11659.24|0
1633009560000|2021-09-30 13:46:00|11659.37|11659.37|11659.32|11659.32|11659.37|11659.37|11659.27|11659.27|0
1633009570000|2021-09-30 13:46:10|11659.06|11659.06|11659.35|11659.35|11659.35|11659.35|11659.06|11659.06|0
1633009580000|2021-09-30 13:46:20|11661.36|11661.36|11661.36|11661.36|11661.36|11661.36|11661.36|11661.36|0
1633009590000|2021-09-30 13:46:30|11661.6|11661.6|11664.96|11664.96|11665.17|11665.17|11661.6|11661.6|0
1633009600000|2021-09-30 13:46:40|11665.12|11665.12|11665.63|11665.63|11665.63|11665.63|11665.12|11665.12|0
1633009610000|2021-09-30 13:46:50|11665.71|11665.71|11665.71|11665.71|11665.71|11665.71|11665.71|11665.71|0
1633009620000|2021-09-30 13:47:00|11665.98|11665.98|11668.77|11668.77|11670.78|11670.78|11665.98|11665.98|0
1633009640000|2021-09-30 13:47:20|11669.21|11669.21|11670.37|11670.37|11670.37|11670.37|11668.97|11668.97|0
1633009650000|2021-09-30 13:47:30|11670.54|11670.54|11670.54|11670.54|11670.54|11670.54|11670.37|11670.37|0
1633009660000|2021-09-30 13:47:40|11670.32|11670.32|11670.47|11670.47|11670.47|11670.47|11670.32|11670.32|0
1633009670000|2021-09-30 13:47:50|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|0
1633009690000|2021-09-30 13:48:10|11671.5|11671.5|11672.73|11672.73|11673.74|11673.74|11671.5|11671.5|0
1633009700000|2021-09-30 13:48:20|11672.81|11672.81|11671.52|11671.52|11673.97|11673.97|11671.52|11671.52|0
1633009710000|2021-09-30 13:48:30|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|0
1633009720000|2021-09-30 13:48:40|11671.66|11671.66|11671.19|11671.19|11671.66|11671.66|11671.19|11671.19|0
1633009740000|2021-09-30 13:49:00|11670.18|11670.18|11670.1|11670.1|11670.36|11670.36|11670.1|11670.1|0
1633009750000|2021-09-30 13:49:10|11668.91|11668.91|11667.92|11667.92|11668.91|11668.91|11667.92|11667.92|0
1633009760000|2021-09-30 13:49:20|11668.92|11668.92|11668.92|11668.92|11668.92|11668.92|11668.92|11668.92|0
1633009770000|2021-09-30 13:49:30|11667.92|11667.92|11668.33|11668.33|11668.33|11668.33|11667.92|11667.92|0
1633009790000|2021-09-30 13:49:50|11668.54|11668.54|11668.72|11668.72|11669.77|11669.77|11668.54|11668.54|0
1633009800000|2021-09-30 13:50:00|11669.15|11669.15|11671.28|11671.28|11671.28|11671.28|11668.95|11668.95|0
1633009810000|2021-09-30 13:50:10|11672.28|11672.28|11674.33|11674.33|11675.74|11675.74|11672.05|11672.05|0
1633009820000|2021-09-30 13:50:20|11674.98|11674.98|11673.15|11673.15|11675.42|11675.42|11672.96|11672.96|0
1633009840000|2021-09-30 13:50:40|11672.63|11672.63|11672.46|11672.46|11672.63|11672.63|11672.46|11672.46|0
1633009850000|2021-09-30 13:50:50|11672.7|11672.7|11672.78|11672.78|11672.78|11672.78|11672.7|11672.7|0
1633009860000|2021-09-30 13:51:00|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|0
1633009870000|2021-09-30 13:51:10|11672.35|11672.35|11673.37|11673.37|11673.37|11673.37|11672.19|11672.19|0
1633009880000|2021-09-30 13:51:20|11673.78|11673.78|11674.95|11674.95|11674.95|11674.95|11673.78|11673.78|0
1633009890000|2021-09-30 13:51:30|11673.95|11673.95|11673.07|11673.07|11674.3|11674.3|11673.07|11673.07|0
1633009900000|2021-09-30 13:51:40|11672.06|11672.06|11670.71|11670.71|11672.06|11672.06|11670.71|11670.71|0
1633009910000|2021-09-30 13:51:50|11671.72|11671.72|11669.44|11669.44|11671.72|11671.72|11669.44|11669.44|0
1633009920000|2021-09-30 13:52:00|11670.67|11670.67|11671.3|11671.3|11671.52|11671.52|11670.67|11670.67|0
1633009930000|2021-09-30 13:52:10|11671.52|11671.52|11669.56|11669.56|11671.52|11671.52|11669.56|11669.56|0
1633009940000|2021-09-30 13:52:20|11669.32|11669.32|11668.73|11668.73|11669.32|11669.32|11668.73|11668.73|0
1633009950000|2021-09-30 13:52:30|11668.52|11668.52|11668.52|11668.52|11668.52|11668.52|11668.52|11668.52|0
1633009980000|2021-09-30 13:53:00|11668.25|11668.25|11668.25|11668.25|11668.25|11668.25|11667.24|11667.24|0
1633009990000|2021-09-30 13:53:10|11668.47|11668.47|11668.47|11668.47|11668.47|11668.47|11668.47|11668.47|0
1633010010000|2021-09-30 13:53:30|11668.82|11668.82|11671.89|11671.89|11671.89|11671.89|11668.82|11668.82|0
1633010020000|2021-09-30 13:53:40|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|0
1633010030000|2021-09-30 13:53:50|11673.33|11673.33|11673.77|11673.77|11673.77|11673.77|11672.32|11672.32|0
1633010040000|2021-09-30 13:54:00|11673.99|11673.99|11675.47|11675.47|11675.47|11675.47|11673.99|11673.99|0
1633010050000|2021-09-30 13:54:10|11674.81|11674.81|11673.73|11673.73|11674.81|11674.81|11673.73|11673.73|0
1633010060000|2021-09-30 13:54:20|11672.5|11672.5|11672.63|11672.63|11672.63|11672.63|11672.28|11672.28|0
1633010070000|2021-09-30 13:54:30|11671.62|11671.62|11671.42|11671.42|11671.84|11671.84|11671.41|11671.41|0
1633010080000|2021-09-30 13:54:40|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|0
1633010100000|2021-09-30 13:55:00|11672.64|11672.64|11673.53|11673.53|11673.53|11673.53|11672.64|11672.64|0
1633010110000|2021-09-30 13:55:10|11675.55|11675.55|11676.55|11676.55|11676.55|11676.55|11675.55|11675.55|0
1633010120000|2021-09-30 13:55:20|11676.63|11676.63|11676.63|11676.63|11676.63|11676.63|11676.63|11676.63|0
1633010130000|2021-09-30 13:55:30|11676.76|11676.76|11676.89|11676.89|11676.89|11676.89|11676.76|11676.76|0
1633010140000|2021-09-30 13:55:40|11677.11|11677.11|11680.51|11680.51|11680.66|11680.66|11676.64|11676.64|0
1633010150000|2021-09-30 13:55:50|11680.68|11680.68|11680.6|11680.6|11680.68|11680.68|11680.6|11680.6|0
1633010160000|2021-09-30 13:56:00|11680.71|11680.71|11679.82|11679.82|11680.71|11680.71|11679.62|11679.62|0
1633010170000|2021-09-30 13:56:10|11679.75|11679.75|11678.28|11678.28|11679.75|11679.75|11678.28|11678.28|0
1633010180000|2021-09-30 13:56:20|11678.36|11678.36|11678.36|11678.36|11678.36|11678.36|11678.36|11678.36|0
1633010190000|2021-09-30 13:56:30|11678.1|11678.1|11676.57|11676.57|11678.1|11678.1|11676.57|11676.57|0
1633010200000|2021-09-30 13:56:40|11675.56|11675.56|11680.34|11680.34|11680.34|11680.34|11675.56|11675.56|0
1633010210000|2021-09-30 13:56:50|11681.35|11681.35|11683.13|11683.13|11683.38|11683.38|11681.35|11681.35|0
1633010220000|2021-09-30 13:57:00|11682.12|11682.12|11679.69|11679.69|11682.17|11682.17|11679.52|11679.52|0
1633010230000|2021-09-30 13:57:10|11679.85|11679.85|11681.01|11681.01|11681.01|11681.01|11679.85|11679.85|0
1633010240000|2021-09-30 13:57:20|11680.48|11680.48|11680.13|11680.13|11680.48|11680.48|11680.13|11680.13|0
1633010250000|2021-09-30 13:57:30|11680|11680|11680|11680|11680|11680|11680|11680|0
1633010260000|2021-09-30 13:57:40|11681|11681|11681|11681|11681|11681|11681|11681|0
1633010270000|2021-09-30 13:57:50|11680.83|11680.83|11680.83|11680.83|11680.83|11680.83|11680.83|11680.83|0
1633010280000|2021-09-30 13:58:00|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|0
1633010290000|2021-09-30 13:58:10|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|0
1633010300000|2021-09-30 13:58:20|11680.67|11680.67|11680.67|11680.67|11680.67|11680.67|11680.67|11680.67|0
1633010310000|2021-09-30 13:58:30|11681.67|11681.67|11681.67|11681.67|11681.67|11681.67|11681.67|11681.67|0
1633010320000|2021-09-30 13:58:40|11680.67|11680.67|11680.49|11680.49|11680.67|11680.67|11680.49|11680.49|0
1633010340000|2021-09-30 13:59:00|11680.28|11680.28|11678.28|11678.28|11680.28|11680.28|11678.1|11678.1|0
1633010350000|2021-09-30 13:59:10|11678.07|11678.07|11678.23|11678.23|11678.28|11678.28|11678.07|11678.07|0
1633010360000|2021-09-30 13:59:20|11678.05|11678.05|11677.81|11677.81|11678.05|11678.05|11677.81|11677.81|0
1633010370000|2021-09-30 13:59:30|11677.63|11677.63|11677.46|11677.46|11677.63|11677.63|11677.46|11677.46|0
1633010380000|2021-09-30 13:59:40|11677.05|11677.05|11674.63|11674.63|11677.05|11677.05|11674.63|11674.63|0
1633010390000|2021-09-30 13:59:50|11674.45|11674.45|11669.66|11669.66|11674.45|11674.45|11669.66|11669.66|0
1633010400000|2021-09-30 14:00:00|11669.25|11669.25|11671.41|11671.41|11671.49|11671.49|11668.24|11668.24|0
1633010410000|2021-09-30 14:00:10|11671.33|11671.33|11670.7|11670.7|11671.54|11671.54|11670.7|11670.7|0
1633010430000|2021-09-30 14:00:30|11670.62|11670.62|11670.38|11670.38|11670.62|11670.62|11670.38|11670.38|0
1633010440000|2021-09-30 14:00:40|11670.46|11670.46|11670.3|11670.3|11671.46|11671.46|11670.3|11670.3|0
1633010470000|2021-09-30 14:01:10|11670.66|11670.66|11670.66|11670.66|11670.66|11670.66|11670.66|11670.66|0
1633010480000|2021-09-30 14:01:20|11670.58|11670.58|11670.47|11670.47|11670.58|11670.58|11670.47|11670.47|0
1633010500000|2021-09-30 14:01:40|11670.51|11670.51|11670.59|11670.59|11670.59|11670.59|11670.51|11670.51|0
1633010510000|2021-09-30 14:01:50|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|0
1633010520000|2021-09-30 14:02:00|11671.81|11671.81|11672.55|11672.55|11672.55|11672.55|11671.81|11671.81|0
1633010530000|2021-09-30 14:02:10|11672.7|11672.7|11672.86|11672.86|11672.86|11672.86|11672.7|11672.7|0
1633010550000|2021-09-30 14:02:30|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|0
1633010570000|2021-09-30 14:02:50|11669.35|11669.35|11667.86|11667.86|11669.35|11669.35|11667.71|11667.71|0
1633010580000|2021-09-30 14:03:00|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|0
1633010590000|2021-09-30 14:03:10|11667.6|11667.6|11667.52|11667.52|11667.6|11667.6|11667.52|11667.52|0
1633010600000|2021-09-30 14:03:20|11666.29|11666.29|11665.29|11665.29|11666.29|11666.29|11665.29|11665.29|0
1633010610000|2021-09-30 14:03:30|11664.28|11664.28|11664.62|11664.62|11664.76|11664.76|11663.75|11663.75|0
1633010620000|2021-09-30 14:03:40|11663.62|11663.62|11663.45|11663.45|11663.62|11663.62|11663.45|11663.45|0
1633010630000|2021-09-30 14:03:50|11664.45|11664.45|11664.45|11664.45|11664.45|11664.45|11664.45|11664.45|0
1633010640000|2021-09-30 14:04:00|11664.24|11664.24|11663.16|11663.16|11664.24|11664.24|11663.16|11663.16|0
1633010650000|2021-09-30 14:04:10|11662.62|11662.62|11662.62|11662.62|11662.62|11662.62|11662.62|11662.62|0
1633010680000|2021-09-30 14:04:40|11662.73|11662.73|11662.96|11662.96|11662.96|11662.96|11662.73|11662.73|0
1633010690000|2021-09-30 14:04:50|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|0
1633010700000|2021-09-30 14:05:00|11663|11663|11663.53|11663.53|11663.53|11663.53|11662.53|11662.53|0
1633010710000|2021-09-30 14:05:10|11663.94|11663.94|11663.94|11663.94|11663.94|11663.94|11663.94|11663.94|0
1633010720000|2021-09-30 14:05:20|11663.99|11663.99|11661.32|11661.32|11663.99|11663.99|11661.32|11661.32|0
1633010730000|2021-09-30 14:05:30|11661.06|11661.06|11661.06|11661.06|11661.06|11661.06|11661.06|11661.06|0
1633010740000|2021-09-30 14:05:40|11661.41|11661.41|11661.65|11661.65|11661.89|11661.89|11661.41|11661.41|0
1633010750000|2021-09-30 14:05:50|11661.44|11661.44|11661.44|11661.44|11661.44|11661.44|11661.44|11661.44|0
1633010760000|2021-09-30 14:06:00|11661.08|11661.08|11660.47|11660.47|11661.08|11661.08|11660.47|11660.47|0
1633010770000|2021-09-30 14:06:10|11660.2|11660.2|11658.8|11658.8|11660.47|11660.47|11658.8|11658.8|0
1633010780000|2021-09-30 14:06:20|11658.39|11658.39|11655.93|11655.93|11658.39|11658.39|11655.93|11655.93|0
1633010790000|2021-09-30 14:06:30|11654.11|11654.11|11652.72|11652.72|11654.11|11654.11|11652.72|11652.72|0
1633010800000|2021-09-30 14:06:40|11651.76|11651.76|11651.9|11651.9|11652.29|11652.29|11651.73|11651.73|0
1633010810000|2021-09-30 14:06:50|11652.9|11652.9|11653.04|11653.04|11653.04|11653.04|11652.69|11652.69|0
1633010820000|2021-09-30 14:07:00|11653.26|11653.26|11652.08|11652.08|11653.26|11653.26|11652.08|11652.08|0
1633010830000|2021-09-30 14:07:10|11651.81|11651.81|11650.5|11650.5|11651.81|11651.81|11649.35|11649.35|0
1633010840000|2021-09-30 14:07:20|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|0
1633010850000|2021-09-30 14:07:30|11651.91|11651.91|11651.91|11651.91|11653.14|11653.14|11651.91|11651.91|0
1633010860000|2021-09-30 14:07:40|11651.99|11651.99|11651.99|11651.99|11651.99|11651.99|11651.99|11651.99|0
1633010870000|2021-09-30 14:07:50|11650.98|11650.98|11650.57|11650.57|11650.98|11650.98|11650.57|11650.57|0
1633010880000|2021-09-30 14:08:00|11649.57|11649.57|11649.78|11649.78|11649.78|11649.78|11649.57|11649.57|0
1633010900000|2021-09-30 14:08:20|11649.6|11649.6|11649.78|11649.78|11649.78|11649.78|11649.6|11649.6|0
1633010910000|2021-09-30 14:08:30|11649.6|11649.6|11648.98|11648.98|11649.6|11649.6|11648.98|11648.98|0
1633010940000|2021-09-30 14:09:00|11649.51|11649.51|11648.75|11648.75|11649.51|11649.51|11648.51|11648.51|0
1633010960000|2021-09-30 14:09:20|11648.97|11648.97|11649.18|11649.18|11649.18|11649.18|11648.97|11648.97|0
1633010970000|2021-09-30 14:09:30|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|0
1633010980000|2021-09-30 14:09:40|11649.32|11649.32|11649.72|11649.72|11649.72|11649.72|11649.32|11649.32|0
1633010990000|2021-09-30 14:09:50|11648.49|11648.49|11649.72|11649.72|11649.72|11649.72|11648.49|11648.49|0
1633011000000|2021-09-30 14:10:00|11650.24|11650.24|11650.24|11650.24|11650.24|11650.24|11650.24|11650.24|0
1633011010000|2021-09-30 14:10:10|11650.02|11650.02|11651.02|11651.02|11651.02|11651.02|11650.02|11650.02|0
1633011030000|2021-09-30 14:10:30|11651.54|11651.54|11651.76|11651.76|11651.76|11651.76|11651.54|11651.54|0
1633011040000|2021-09-30 14:10:40|11651.93|11651.93|11654.16|11654.16|11654.16|11654.16|11651.93|11651.93|0
1633011060000|2021-09-30 14:11:00|11654.33|11654.33|11654.11|11654.11|11654.33|11654.33|11654.11|11654.11|0
1633011070000|2021-09-30 14:11:10|11654.19|11654.19|11654.27|11654.27|11654.27|11654.27|11654.19|11654.19|0
1633011080000|2021-09-30 14:11:20|11654.4|11654.4|11654.4|11654.4|11654.4|11654.4|11654.4|11654.4|0
1633011090000|2021-09-30 14:11:30|11654.53|11654.53|11654.53|11654.53|11654.53|11654.53|11654.53|11654.53|0
1633011100000|2021-09-30 14:11:40|11654.37|11654.37|11654.37|11654.37|11654.37|11654.37|11654.37|11654.37|0
1633011120000|2021-09-30 14:12:00|11654.62|11654.62|11661.25|11661.25|11661.25|11661.25|11654.62|11654.62|0
1633011140000|2021-09-30 14:12:20|11659.24|11659.24|11658.23|11658.23|11659.24|11659.24|11658.23|11658.23|0
1633011150000|2021-09-30 14:12:30|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|0
1633011170000|2021-09-30 14:12:50|11658.09|11658.09|11657.56|11657.56|11658.09|11658.09|11656.09|11656.09|0
1633011180000|2021-09-30 14:13:00|11657.4|11657.4|11655.9|11655.9|11657.4|11657.4|11655.9|11655.9|0
1633011190000|2021-09-30 14:13:10|11656.08|11656.08|11655.84|11655.84|11656.08|11656.08|11655.84|11655.84|0
1633011200000|2021-09-30 14:13:20|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|0
1633011210000|2021-09-30 14:13:30|11654.44|11654.44|11654.22|11654.22|11654.44|11654.44|11654.22|11654.22|0
1633011240000|2021-09-30 14:14:00|11654.44|11654.44|11654.44|11654.44|11654.44|11654.44|11654.44|11654.44|0
1633011260000|2021-09-30 14:14:20|11654.09|11654.09|11654.09|11654.09|11654.09|11654.09|11654.09|11654.09|0
1633011270000|2021-09-30 14:14:30|11653.87|11653.87|11653.05|11653.05|11653.87|11653.87|11653.05|11653.05|0
1633011280000|2021-09-30 14:14:40|11652.04|11652.04|11648.52|11648.52|11652.04|11652.04|11648.52|11648.52|0
1633011290000|2021-09-30 14:14:50|11648.7|11648.7|11648.74|11648.74|11648.74|11648.74|11648.56|11648.56|0
1633011300000|2021-09-30 14:15:00|11648.85|11648.85|11648.85|11648.85|11648.85|11648.85|11648.85|11648.85|0
1633011310000|2021-09-30 14:15:10|11649.86|11649.86|11649.64|11649.64|11649.86|11649.86|11649.64|11649.64|0
1633011320000|2021-09-30 14:15:20|11649.47|11649.47|11649.47|11649.47|11649.47|11649.47|11649.47|11649.47|0
1633011330000|2021-09-30 14:15:30|11648.95|11648.95|11645.85|11645.85|11648.95|11648.95|11645.85|11645.85|0
1633011340000|2021-09-30 14:15:40|11644.62|11644.62|11642.42|11642.42|11644.62|11644.62|11642.42|11642.42|0
1633011350000|2021-09-30 14:15:50|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|0
1633011360000|2021-09-30 14:16:00|11643|11643|11641.99|11641.99|11643|11643|11640.98|11640.98|0
1633011370000|2021-09-30 14:16:10|11641.77|11641.77|11639.8|11639.8|11641.77|11641.77|11639.8|11639.8|0
1633011380000|2021-09-30 14:16:20|11639.63|11639.63|11639.63|11639.63|11639.63|11639.63|11639.63|11639.63|0
1633011390000|2021-09-30 14:16:30|11639.45|11639.45|11639.8|11639.8|11639.8|11639.8|11639.45|11639.45|0
1633011400000|2021-09-30 14:16:40|11639.88|11639.88|11642.71|11642.71|11642.71|11642.71|11639.88|11639.88|0
1633011410000|2021-09-30 14:16:50|11643.94|11643.94|11647.29|11647.29|11647.29|11647.29|11643.94|11643.94|0
1633011420000|2021-09-30 14:17:00|11647.51|11647.51|11647.34|11647.34|11647.51|11647.51|11647.29|11647.29|0
1633011430000|2021-09-30 14:17:10|11647.11|11647.11|11645.62|11645.62|11647.11|11647.11|11645.57|11645.57|0
1633011440000|2021-09-30 14:17:20|11643.8|11643.8|11643.09|11643.09|11643.8|11643.8|11643.04|11643.04|0
1633011450000|2021-09-30 14:17:30|11642.84|11642.84|11642.84|11642.84|11642.84|11642.84|11642.84|11642.84|0
1633011460000|2021-09-30 14:17:40|11642.57|11642.57|11642.84|11642.84|11642.84|11642.84|11642.57|11642.57|0
1633011480000|2021-09-30 14:18:00|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|0
1633011490000|2021-09-30 14:18:10|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|0
1633011510000|2021-09-30 14:18:30|11644.42|11644.42|11644.57|11644.57|11644.57|11644.57|11644.42|11644.42|0
1633011520000|2021-09-30 14:18:40|11644.79|11644.79|11644.53|11644.53|11644.79|11644.79|11644.53|11644.53|0
1633011530000|2021-09-30 14:18:50|11644.71|11644.71|11644.89|11644.89|11644.89|11644.89|11644.71|11644.71|0
1633011550000|2021-09-30 14:19:10|11645.3|11645.3|11645.88|11645.88|11645.88|11645.88|11645.3|11645.3|0
1633011570000|2021-09-30 14:19:30|11645.98|11645.98|11645.98|11645.98|11645.98|11645.98|11645.98|11645.98|0
1633011590000|2021-09-30 14:19:50|11646.98|11646.98|11648.21|11648.21|11648.21|11648.21|11646.98|11646.98|0
1633011600000|2021-09-30 14:20:00|11648.43|11648.43|11648.35|11648.35|11648.43|11648.43|11648.35|11648.35|0
1633011610000|2021-09-30 14:20:10|11647.12|11647.12|11651.48|11651.48|11651.48|11651.48|11646.94|11646.94|0
1633011620000|2021-09-30 14:20:20|11651.31|11651.31|11651.44|11651.44|11651.44|11651.44|11651.31|11651.31|0
1633011630000|2021-09-30 14:20:30|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|0
1633011640000|2021-09-30 14:20:40|11651.57|11651.57|11651.54|11651.54|11651.57|11651.57|11651.54|11651.54|0
1633011660000|2021-09-30 14:21:00|11651.1|11651.1|11650.3|11650.3|11651.1|11651.1|11650.3|11650.3|0
1633011670000|2021-09-30 14:21:10|11649.3|11649.3|11646.64|11646.64|11649.3|11649.3|11646.64|11646.64|0
1633011680000|2021-09-30 14:21:20|11646.48|11646.48|11645.93|11645.93|11646.48|11646.48|11645.93|11645.93|0
1633011690000|2021-09-30 14:21:30|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|0
1633011700000|2021-09-30 14:21:40|11644.61|11644.61|11644.18|11644.18|11644.61|11644.61|11644.18|11644.18|0
1633011710000|2021-09-30 14:21:50|11642.95|11642.95|11642.61|11642.61|11642.95|11642.95|11642.61|11642.61|0
1633011720000|2021-09-30 14:22:00|11642.51|11642.51|11642.56|11642.56|11642.56|11642.56|11642.51|11642.51|0
1633011730000|2021-09-30 14:22:10|11642.72|11642.72|11642.72|11642.72|11642.72|11642.72|11642.72|11642.72|0
1633011740000|2021-09-30 14:22:20|11639.02|11639.02|11639.02|11639.02|11639.02|11639.02|11639.02|11639.02|0
1633011750000|2021-09-30 14:22:30|11639.18|11639.18|11636.62|11636.62|11639.18|11639.18|11636.62|11636.62|0
1633011770000|2021-09-30 14:22:50|11635.39|11635.39|11634.83|11634.83|11635.39|11635.39|11634.83|11634.83|0
1633011780000|2021-09-30 14:23:00|11636.84|11636.84|11638.15|11638.15|11638.66|11638.66|11636.84|11636.84|0
1633011790000|2021-09-30 14:23:10|11636.92|11636.92|11633.61|11633.61|11637.3|11637.3|11633.61|11633.61|0
1633011800000|2021-09-30 14:23:20|11634.84|11634.84|11635.93|11635.93|11636.15|11636.15|11634.84|11634.84|0
1633011810000|2021-09-30 14:23:30|11636.2|11636.2|11633.54|11633.54|11636.2|11636.2|11633.54|11633.54|0
1633011820000|2021-09-30 14:23:40|11632.53|11632.53|11632.85|11632.85|11632.85|11632.85|11632.53|11632.53|0
1633011830000|2021-09-30 14:23:50|11633.12|11633.12|11634.12|11634.12|11634.12|11634.12|11633.12|11633.12|0
1633011840000|2021-09-30 14:24:00|11634.56|11634.56|11637.06|11637.06|11637.06|11637.06|11634.56|11634.56|0
1633011850000|2021-09-30 14:24:10|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|0
1633011870000|2021-09-30 14:24:30|11636.23|11636.23|11636.23|11636.23|11636.23|11636.23|11636.23|11636.23|0
1633011890000|2021-09-30 14:24:50|11634.99|11634.99|11634.27|11634.27|11634.99|11634.99|11634.27|11634.27|0
1633011900000|2021-09-30 14:25:00|11634.43|11634.43|11632.15|11632.15|11634.48|11634.48|11632.15|11632.15|0
1633011910000|2021-09-30 14:25:10|11632.32|11632.32|11633.5|11633.5|11634.73|11634.73|11632.32|11632.32|0
1633011920000|2021-09-30 14:25:20|11634.5|11634.5|11633.79|11633.79|11634.72|11634.72|11633.72|11633.72|0
1633011930000|2021-09-30 14:25:30|11634|11634|11633.22|11633.22|11634|11634|11633|11633|0
1633011940000|2021-09-30 14:25:40|11632.95|11632.95|11632.68|11632.68|11632.95|11632.95|11632.68|11632.68|0
1633011970000|2021-09-30 14:26:10|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|0
1633011980000|2021-09-30 14:26:20|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|0
1633012000000|2021-09-30 14:26:40|11632.54|11632.54|11634.32|11634.32|11634.32|11634.32|11632.44|11632.44|0
1633012010000|2021-09-30 14:26:50|11634.49|11634.49|11634.49|11634.49|11634.49|11634.49|11634.49|11634.49|0
1633012020000|2021-09-30 14:27:00|11635.72|11635.72|11637.24|11637.24|11637.24|11637.24|11635.72|11635.72|0
1633012030000|2021-09-30 14:27:10|11637.45|11637.45|11639.32|11639.32|11639.32|11639.32|11637.45|11637.45|0
1633012040000|2021-09-30 14:27:20|11639.59|11639.59|11642.66|11642.66|11642.66|11642.66|11639.59|11639.59|0
1633012050000|2021-09-30 14:27:30|11642.74|11642.74|11643.97|11643.97|11643.97|11643.97|11642.74|11642.74|0
1633012060000|2021-09-30 14:27:40|11642.74|11642.74|11643.04|11643.04|11643.04|11643.04|11642.74|11642.74|0
1633012100000|2021-09-30 14:28:20|11643.01|11643.01|11643.01|11643.01|11643.01|11643.01|11643.01|11643.01|0
1633012110000|2021-09-30 14:28:30|11644.01|11644.01|11645.24|11645.24|11645.24|11645.24|11644.01|11644.01|0
1633012120000|2021-09-30 14:28:40|11645.21|11645.21|11645.36|11645.36|11645.36|11645.36|11645.21|11645.21|0
1633012130000|2021-09-30 14:28:50|11645.58|11645.58|11650.91|11650.91|11650.91|11650.91|11645.58|11645.58|0
1633012140000|2021-09-30 14:29:00|11651.73|11651.73|11651.39|11651.39|11651.73|11651.73|11651.39|11651.39|0
1633012150000|2021-09-30 14:29:10|11651.23|11651.23|11650.8|11650.8|11651.23|11651.23|11650.8|11650.8|0
1633012160000|2021-09-30 14:29:20|11651.15|11651.15|11651.39|11651.39|11651.39|11651.39|11651.15|11651.15|0
1633012180000|2021-09-30 14:29:40|11650.39|11650.39|11652.4|11652.4|11652.4|11652.4|11650.39|11650.39|0
1633012200000|2021-09-30 14:30:00|11652.67|11652.67|11653.95|11653.95|11653.95|11653.95|11652.67|11652.67|0
1633012210000|2021-09-30 14:30:10|11654.16|11654.16|11655.17|11655.17|11655.17|11655.17|11654.16|11654.16|0
1633012220000|2021-09-30 14:30:20|11654.99|11654.99|11654.62|11654.62|11655.03|11655.03|11654.62|11654.62|0
1633012230000|2021-09-30 14:30:30|11652.61|11652.61|11652.57|11652.57|11652.65|11652.65|11652.57|11652.57|0
1633012240000|2021-09-30 14:30:40|11652.39|11652.39|11651.78|11651.78|11652.39|11652.39|11651.78|11651.78|0
1633012250000|2021-09-30 14:30:50|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|11651.62|11651.62|0
1633012260000|2021-09-30 14:31:00|11650.47|11650.47|11651.36|11651.36|11651.36|11651.36|11650.13|11650.13|0
1633012270000|2021-09-30 14:31:10|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|0
1633012280000|2021-09-30 14:31:20|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|0
1633012290000|2021-09-30 14:31:30|11652.16|11652.16|11651.84|11651.84|11652.16|11652.16|11651.84|11651.84|0
1633012300000|2021-09-30 14:31:40|11651.68|11651.68|11653.5|11653.5|11653.5|11653.5|11651.68|11651.68|0
1633012310000|2021-09-30 14:31:50|11653.91|11653.91|11656.2|11656.2|11656.2|11656.2|11653.91|11653.91|0
1633012320000|2021-09-30 14:32:00|11656.61|11656.61|11659.68|11659.68|11659.68|11659.68|11656.61|11656.61|0
1633012330000|2021-09-30 14:32:10|11659.85|11659.85|11659.85|11659.85|11659.85|11659.85|11659.85|11659.85|0
1633012340000|2021-09-30 14:32:20|11660.12|11660.12|11660.2|11660.2|11660.2|11660.2|11660.12|11660.12|0
1633012360000|2021-09-30 14:32:40|11660.02|11660.02|11658.74|11658.74|11660.02|11660.02|11658.74|11658.74|0
1633012370000|2021-09-30 14:32:50|11658.48|11658.48|11658.3|11658.3|11658.48|11658.48|11658.3|11658.3|0
1633012380000|2021-09-30 14:33:00|11657.89|11657.89|11657.97|11657.97|11658.38|11658.38|11657.89|11657.89|0
1633012390000|2021-09-30 14:33:10|11658.05|11658.05|11658.05|11658.05|11658.05|11658.05|11658.05|11658.05|0
1633012400000|2021-09-30 14:33:20|11658.13|11658.13|11658.8|11658.8|11658.8|11658.8|11658.13|11658.13|0
1633012410000|2021-09-30 14:33:30|11658.62|11658.62|11658.62|11658.62|11658.62|11658.62|11658.62|11658.62|0
1633012420000|2021-09-30 14:33:40|11658.83|11658.83|11659.77|11659.77|11659.77|11659.77|11658.83|11658.83|0
1633012430000|2021-09-30 14:33:50|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|0
1633012440000|2021-09-30 14:34:00|11659.77|11659.77|11659.37|11659.37|11659.77|11659.77|11659.37|11659.37|0
1633012450000|2021-09-30 14:34:10|11658.93|11658.93|11657.43|11657.43|11658.93|11658.93|11657.43|11657.43|0
1633012460000|2021-09-30 14:34:20|11658.44|11658.44|11657.43|11657.43|11658.44|11658.44|11657.43|11657.43|0
1633012470000|2021-09-30 14:34:30|11657.59|11657.59|11657.59|11657.59|11657.59|11657.59|11657.59|11657.59|0
1633012480000|2021-09-30 14:34:40|11656.59|11656.59|11656.59|11656.59|11656.59|11656.59|11656.59|11656.59|0
1633012500000|2021-09-30 14:35:00|11656.66|11656.66|11652.65|11652.65|11656.66|11656.66|11652.65|11652.65|0
1633012520000|2021-09-30 14:35:20|11651.42|11651.42|11651.42|11651.42|11651.42|11651.42|11651.42|11651.42|0
1633012540000|2021-09-30 14:35:40|11651.59|11651.59|11651.59|11651.59|11651.59|11651.59|11651.59|11651.59|0
1633012560000|2021-09-30 14:36:00|11651.18|11651.18|11649.36|11649.36|11651.18|11651.18|11649.36|11649.36|0
1633012570000|2021-09-30 14:36:10|11649.58|11649.58|11648.4|11648.4|11649.58|11649.58|11648.4|11648.4|0
1633012580000|2021-09-30 14:36:20|11648.18|11648.18|11645.57|11645.57|11648.18|11648.18|11645.57|11645.57|0
1633012590000|2021-09-30 14:36:30|11645.98|11645.98|11646.25|11646.25|11646.25|11646.25|11645.98|11645.98|0
1633012610000|2021-09-30 14:36:50|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|0
1633012620000|2021-09-30 14:37:00|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|0
1633012640000|2021-09-30 14:37:20|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|0
1633012670000|2021-09-30 14:37:50|11645.99|11645.99|11645.99|11645.99|11645.99|11645.99|11645.99|11645.99|0
1633012680000|2021-09-30 14:38:00|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|0
1633012690000|2021-09-30 14:38:10|11643.74|11643.74|11642.74|11642.74|11643.74|11643.74|11642.74|11642.74|0
1633012700000|2021-09-30 14:38:20|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|0
1633012720000|2021-09-30 14:38:40|11642.79|11642.79|11642.36|11642.36|11642.79|11642.79|11642.36|11642.36|0
1633012730000|2021-09-30 14:38:50|11642.44|11642.44|11642.52|11642.52|11642.52|11642.52|11642.44|11642.44|0
1633012750000|2021-09-30 14:39:10|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|0
1633012760000|2021-09-30 14:39:20|11642.68|11642.68|11643.68|11643.68|11643.68|11643.68|11642.68|11642.68|0
1633012770000|2021-09-30 14:39:30|11644.69|11644.69|11644.53|11644.53|11644.69|11644.69|11644.45|11644.45|0
1633012790000|2021-09-30 14:39:50|11644.29|11644.29|11644.39|11644.39|11644.39|11644.39|11644.29|11644.29|0
1633012800000|2021-09-30 14:40:00|11644.17|11644.17|11644.17|11644.17|11644.17|11644.17|11644.17|11644.17|0
1633012810000|2021-09-30 14:40:10|11643.16|11643.16|11641.49|11641.49|11643.16|11643.16|11641.49|11641.49|0
1633012820000|2021-09-30 14:40:20|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|0
1633012830000|2021-09-30 14:40:30|11640.07|11640.07|11640.15|11640.15|11640.31|11640.31|11640.07|11640.07|0
1633012840000|2021-09-30 14:40:40|11639.93|11639.93|11636.46|11636.46|11639.93|11639.93|11636.46|11636.46|0
1633012850000|2021-09-30 14:40:50|11633.99|11633.99|11633.69|11633.69|11633.99|11633.99|11633.37|11633.37|0
1633012860000|2021-09-30 14:41:00|11633.87|11633.87|11634.46|11634.46|11634.46|11634.46|11633.87|11633.87|0
1633012880000|2021-09-30 14:41:20|11634.19|11634.19|11634.19|11634.19|11634.19|11634.19|11634.19|11634.19|0
1633012890000|2021-09-30 14:41:30|11633.96|11633.96|11633.96|11633.96|11633.96|11633.96|11633.96|11633.96|0
1633012900000|2021-09-30 14:41:40|11632.95|11632.95|11634.96|11634.96|11634.96|11634.96|11632.95|11632.95|0
1633012910000|2021-09-30 14:41:50|11634.85|11634.85|11633.58|11633.58|11634.85|11634.85|11633.58|11633.58|0
1633012920000|2021-09-30 14:42:00|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|0
1633012930000|2021-09-30 14:42:10|11633.54|11633.54|11634.77|11634.77|11634.77|11634.77|11633.54|11633.54|0
1633012950000|2021-09-30 14:42:30|11634.99|11634.99|11635.38|11635.38|11635.38|11635.38|11634.99|11634.99|0
1633012960000|2021-09-30 14:42:40|11635.62|11635.62|11634.2|11634.2|11635.62|11635.62|11634.2|11634.2|0
1633012970000|2021-09-30 14:42:50|11634.12|11634.12|11633.77|11633.77|11634.12|11634.12|11633.77|11633.77|0
1633012980000|2021-09-30 14:43:00|11633.84|11633.84|11632.61|11632.61|11633.84|11633.84|11632.61|11632.61|0
1633013000000|2021-09-30 14:43:20|11634.62|11634.62|11635.9|11635.9|11635.9|11635.9|11634.62|11634.62|0
1633013040000|2021-09-30 14:44:00|11635.66|11635.66|11634.66|11634.66|11635.9|11635.9|11634.66|11634.66|0
1633013080000|2021-09-30 14:44:40|11634.44|11634.44|11634.44|11634.44|11634.44|11634.44|11634.44|11634.44|0
1633013090000|2021-09-30 14:44:50|11633.86|11633.86|11633.64|11633.64|11633.86|11633.86|11633.64|11633.64|0
1633013110000|2021-09-30 14:45:10|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|0
1633013120000|2021-09-30 14:45:20|11632.05|11632.05|11631.87|11631.87|11632.05|11632.05|11631.87|11631.87|0
1633013130000|2021-09-30 14:45:30|11632.03|11632.03|11628.7|11628.7|11632.03|11632.03|11628.7|11628.7|0
1633013140000|2021-09-30 14:45:40|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|0
1633013160000|2021-09-30 14:46:00|11629.86|11629.86|11630.87|11630.87|11630.87|11630.87|11629.86|11629.86|0
1633013170000|2021-09-30 14:46:10|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|0
1633013180000|2021-09-30 14:46:20|11631.3|11631.3|11631.43|11631.43|11631.64|11631.64|11631.3|11631.3|0
1633013190000|2021-09-30 14:46:30|11631.25|11631.25|11629.99|11629.99|11631.25|11631.25|11629.99|11629.99|0
1633013200000|2021-09-30 14:46:40|11630.2|11630.2|11631.79|11631.79|11631.79|11631.79|11630.2|11630.2|0
1633013210000|2021-09-30 14:46:50|11632.03|11632.03|11632.03|11632.03|11632.03|11632.03|11632.03|11632.03|0
1633013220000|2021-09-30 14:47:00|11633.45|11633.45|11632.5|11632.5|11633.45|11633.45|11632.31|11632.31|0
1633013230000|2021-09-30 14:47:10|11632.42|11632.42|11632.42|11632.42|11632.47|11632.47|11632.42|11632.42|0
1633013240000|2021-09-30 14:47:20|11632.34|11632.34|11632.6|11632.6|11632.6|11632.6|11632.34|11632.34|0
1633013250000|2021-09-30 14:47:30|11633.83|11633.83|11634.32|11634.32|11634.32|11634.32|11633.83|11633.83|0
1633013260000|2021-09-30 14:47:40|11635.32|11635.32|11634.32|11634.32|11635.32|11635.32|11634.32|11634.32|0
1633013330000|2021-09-30 14:48:50|11634.37|11634.37|11634.37|11634.37|11634.37|11634.37|11634.37|11634.37|0
1633013340000|2021-09-30 14:49:00|11634.21|11634.21|11634.16|11634.16|11634.21|11634.21|11634.16|11634.16|0
1633013350000|2021-09-30 14:49:10|11634.24|11634.24|11635.25|11635.25|11635.25|11635.25|11634.24|11634.24|0
1633013360000|2021-09-30 14:49:20|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|0
1633013370000|2021-09-30 14:49:30|11634.42|11634.42|11634.59|11634.59|11634.59|11634.59|11634.42|11634.42|0
1633013380000|2021-09-30 14:49:40|11634.35|11634.35|11632.71|11632.71|11634.35|11634.35|11632.71|11632.71|0
1633013390000|2021-09-30 14:49:50|11632.47|11632.47|11632.42|11632.42|11632.47|11632.47|11632.42|11632.42|0
1633013400000|2021-09-30 14:50:00|11632.47|11632.47|11632.31|11632.31|11632.47|11632.47|11632.31|11632.31|0
1633013410000|2021-09-30 14:50:10|11632.14|11632.14|11631.88|11631.88|11632.14|11632.14|11631.88|11631.88|0
1633013420000|2021-09-30 14:50:20|11632.89|11632.89|11633.03|11633.03|11633.03|11633.03|11632.89|11632.89|0
1633013430000|2021-09-30 14:50:30|11632.82|11632.82|11633.15|11633.15|11633.23|11633.23|11632.82|11632.82|0
1633013450000|2021-09-30 14:50:50|11632.98|11632.98|11632.51|11632.51|11632.98|11632.98|11631.97|11631.97|0
1633013460000|2021-09-30 14:51:00|11632.29|11632.29|11632.29|11632.29|11632.29|11632.29|11632.29|11632.29|0
1633013470000|2021-09-30 14:51:10|11632.12|11632.12|11630.73|11630.73|11632.12|11632.12|11630.73|11630.73|0
1633013500000|2021-09-30 14:51:40|11630.9|11630.9|11633.09|11633.09|11633.09|11633.09|11630.9|11630.9|0
1633013510000|2021-09-30 14:51:50|11633.5|11633.5|11633.68|11633.68|11633.68|11633.68|11633.5|11633.5|0
1633013540000|2021-09-30 14:52:20|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|0
1633013550000|2021-09-30 14:52:30|11634.37|11634.37|11635.43|11635.43|11635.43|11635.43|11634.37|11634.37|0
1633013560000|2021-09-30 14:52:40|11636.66|11636.66|11639.11|11639.11|11639.11|11639.11|11636.66|11636.66|0
1633013570000|2021-09-30 14:52:50|11639.16|11639.16|11639.93|11639.93|11639.93|11639.93|11639.16|11639.16|0
1633013580000|2021-09-30 14:53:00|11639.75|11639.75|11641.16|11641.16|11641.16|11641.16|11639.75|11639.75|0
1633013590000|2021-09-30 14:53:10|11640.94|11640.94|11640.7|11640.7|11640.94|11640.94|11640.7|11640.7|0
1633013600000|2021-09-30 14:53:20|11640.67|11640.67|11638.84|11638.84|11640.67|11640.67|11638.84|11638.84|0
1633013610000|2021-09-30 14:53:30|11638.79|11638.79|11638.96|11638.96|11638.96|11638.96|11638.79|11638.79|0
1633013620000|2021-09-30 14:53:40|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|0
1633013630000|2021-09-30 14:53:50|11639.27|11639.27|11639.53|11639.53|11639.53|11639.53|11639.27|11639.27|0
1633013640000|2021-09-30 14:54:00|11639.7|11639.7|11640.71|11640.71|11640.71|11640.71|11639.7|11639.7|0
1633013650000|2021-09-30 14:54:10|11640.98|11640.98|11641.21|11641.21|11641.21|11641.21|11640.98|11640.98|0
1633013660000|2021-09-30 14:54:20|11641.28|11641.28|11641.03|11641.03|11641.28|11641.28|11641.03|11641.03|0
1633013700000|2021-09-30 14:55:00|11640.76|11640.76|11638.11|11638.11|11640.76|11640.76|11638.11|11638.11|0
1633013710000|2021-09-30 14:55:10|11637.94|11637.94|11639.96|11639.96|11639.96|11639.96|11637.72|11637.72|0
1633013720000|2021-09-30 14:55:20|11638.95|11638.95|11637.68|11637.68|11638.95|11638.95|11637.68|11637.68|0
1633013730000|2021-09-30 14:55:30|11637.51|11637.51|11638.66|11638.66|11638.66|11638.66|11637.51|11637.51|0
1633013740000|2021-09-30 14:55:40|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|0
1633013750000|2021-09-30 14:55:50|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|0
1633013760000|2021-09-30 14:56:00|11637.2|11637.2|11637.2|11637.2|11637.2|11637.2|11637.2|11637.2|0
1633013770000|2021-09-30 14:56:10|11637.03|11637.03|11636.96|11636.96|11637.2|11637.2|11636.96|11636.96|0
1633013800000|2021-09-30 14:56:40|11636.79|11636.79|11635.52|11635.52|11636.79|11636.79|11635.52|11635.52|0
1633013810000|2021-09-30 14:56:50|11634.7|11634.7|11634.24|11634.24|11634.75|11634.75|11634.24|11634.24|0
1633013830000|2021-09-30 14:57:10|11633.24|11633.24|11633.84|11633.84|11634.24|11634.24|11633.24|11633.24|0
1633013840000|2021-09-30 14:57:20|11633.57|11633.57|11634.39|11634.39|11634.39|11634.39|11633.38|11633.38|0
1633013850000|2021-09-30 14:57:30|11634.61|11634.61|11634.61|11634.61|11634.61|11634.61|11634.61|11634.61|0
1633013860000|2021-09-30 14:57:40|11633.37|11633.37|11632.78|11632.78|11633.37|11633.37|11632.37|11632.37|0
1633013870000|2021-09-30 14:57:50|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|0
1633013880000|2021-09-30 14:58:00|11631.33|11631.33|11631.12|11631.12|11631.6|11631.6|11630.94|11630.94|0
1633013890000|2021-09-30 14:58:10|11631.04|11631.04|11631.04|11631.04|11631.04|11631.04|11631.04|11631.04|0
1633013900000|2021-09-30 14:58:20|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|0
1633013910000|2021-09-30 14:58:30|11631.15|11631.15|11630.93|11630.93|11631.15|11631.15|11630.93|11630.93|0
1633013920000|2021-09-30 14:58:40|11630.71|11630.71|11630.71|11630.71|11630.71|11630.71|11630.71|11630.71|0
1633013930000|2021-09-30 14:58:50|11630.3|11630.3|11630.3|11630.3|11630.3|11630.3|11630.3|11630.3|0
1633013950000|2021-09-30 14:59:10|11630.52|11630.52|11630.46|11630.46|11630.7|11630.7|11630.46|11630.46|0
1633013960000|2021-09-30 14:59:20|11630.28|11630.28|11629.69|11629.69|11630.28|11630.28|11629.69|11629.69|0
1633013970000|2021-09-30 14:59:30|11629.48|11629.48|11628.51|11628.51|11629.48|11629.48|11628.51|11628.51|0
1633013980000|2021-09-30 14:59:40|11628.24|11628.24|11627.76|11627.76|11628.24|11628.24|11627.76|11627.76|0
1633013990000|2021-09-30 14:59:50|11627.68|11627.68|11626.64|11626.64|11627.68|11627.68|11626.64|11626.64|0
1633014000000|2021-09-30 15:00:00|11626.46|11626.46|11626.26|11626.26|11626.46|11626.46|11625.07|11625.07|0
1633014010000|2021-09-30 15:00:10|11626.31|11626.31|11626.25|11626.25|11626.31|11626.31|11626.08|11626.08|0
1633014020000|2021-09-30 15:00:20|11626.47|11626.47|11627.48|11627.48|11627.48|11627.48|11626.47|11626.47|0
1633014030000|2021-09-30 15:00:30|11627.65|11627.65|11626.93|11626.93|11627.65|11627.65|11626.93|11626.93|0
1633014040000|2021-09-30 15:00:40|11626.69|11626.69|11624.68|11624.68|11626.69|11626.69|11624.68|11624.68|0
1633014050000|2021-09-30 15:00:50|11624.51|11624.51|11624.51|11624.51|11624.51|11624.51|11624.51|11624.51|0
1633014070000|2021-09-30 15:01:10|11624.32|11624.32|11624.32|11624.32|11624.32|11624.32|11624.32|11624.32|0
1633014080000|2021-09-30 15:01:20|11624.54|11624.54|11624.88|11624.88|11624.88|11624.88|11624.49|11624.49|0
1633014090000|2021-09-30 15:01:30|11624.98|11624.98|11625.06|11625.06|11625.06|11625.06|11624.98|11624.98|0
1633014100000|2021-09-30 15:01:40|11624.8|11624.8|11626.81|11626.81|11626.81|11626.81|11624.53|11624.53|0
1633014110000|2021-09-30 15:01:50|11626.76|11626.76|11626.76|11626.76|11626.76|11626.76|11626.76|11626.76|0
1633014120000|2021-09-30 15:02:00|11625.36|11625.36|11625.41|11625.41|11625.65|11625.65|11625.36|11625.36|0
1633014130000|2021-09-30 15:02:10|11625.67|11625.67|11625.67|11625.67|11625.67|11625.67|11625.67|11625.67|0
1633014140000|2021-09-30 15:02:20|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|0
1633014150000|2021-09-30 15:02:30|11625.75|11625.75|11626.19|11626.19|11626.19|11626.19|11625.75|11625.75|0
1633014160000|2021-09-30 15:02:40|11626.27|11626.27|11626.61|11626.61|11626.61|11626.61|11626.27|11626.27|0
1633014170000|2021-09-30 15:02:50|11627.02|11627.02|11627.15|11627.15|11627.15|11627.15|11627.02|11627.02|0
1633014180000|2021-09-30 15:03:00|11626.15|11626.15|11626.29|11626.29|11626.29|11626.29|11626.15|11626.15|0
1633014190000|2021-09-30 15:03:10|11626.22|11626.22|11627.15|11627.15|11627.15|11627.15|11626.15|11626.15|0
1633014200000|2021-09-30 15:03:20|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|0
1633014210000|2021-09-30 15:03:30|11627.74|11627.74|11628.37|11628.37|11628.37|11628.37|11627.74|11627.74|0
1633014220000|2021-09-30 15:03:40|11628.55|11628.55|11628.89|11628.89|11628.89|11628.89|11628.55|11628.55|0
1633014230000|2021-09-30 15:03:50|11629.16|11629.16|11629.16|11629.16|11629.16|11629.16|11629.16|11629.16|0
1633014240000|2021-09-30 15:04:00|11628.92|11628.92|11630.66|11630.66|11630.66|11630.66|11628.92|11628.92|0
1633014250000|2021-09-30 15:04:10|11630.74|11630.74|11631.13|11631.13|11631.13|11631.13|11630.74|11630.74|0
1633014260000|2021-09-30 15:04:20|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|0
1633014280000|2021-09-30 15:04:40|11630.81|11630.81|11630.73|11630.73|11630.81|11630.81|11630.73|11630.73|0
1633014290000|2021-09-30 15:04:50|11630.55|11630.55|11630.86|11630.86|11630.86|11630.86|11630.55|11630.55|0
1633014300000|2021-09-30 15:05:00|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|0
1633014310000|2021-09-30 15:05:10|11631.49|11631.49|11630.07|11630.07|11631.49|11631.49|11630.07|11630.07|0
1633014320000|2021-09-30 15:05:20|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|0
1633014330000|2021-09-30 15:05:30|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|0
1633014340000|2021-09-30 15:05:40|11630.55|11630.55|11630.73|11630.73|11630.73|11630.73|11630.55|11630.55|0
1633014350000|2021-09-30 15:05:50|11630.91|11630.91|11630.91|11630.91|11630.91|11630.91|11630.91|11630.91|0
1633014360000|2021-09-30 15:06:00|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|0
1633014370000|2021-09-30 15:06:10|11632.5|11632.5|11632.5|11632.5|11632.5|11632.5|11632.5|11632.5|0
1633014380000|2021-09-30 15:06:20|11632.37|11632.37|11631.03|11631.03|11632.44|11632.44|11631.03|11631.03|0
1633014390000|2021-09-30 15:06:30|11630.92|11630.92|11632.16|11632.16|11632.16|11632.16|11630.92|11630.92|0
1633014400000|2021-09-30 15:06:40|11632.23|11632.23|11632.45|11632.45|11632.45|11632.45|11632.23|11632.23|0
1633014410000|2021-09-30 15:06:50|11632.69|11632.69|11632.93|11632.93|11633.08|11633.08|11632.69|11632.69|0
1633014420000|2021-09-30 15:07:00|11633.2|11633.2|11633.68|11633.68|11633.68|11633.68|11633.2|11633.2|0
1633014440000|2021-09-30 15:07:20|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|0
1633014460000|2021-09-30 15:07:40|11634.03|11634.03|11634.03|11634.03|11634.03|11634.03|11634.03|11634.03|0
1633014470000|2021-09-30 15:07:50|11634.21|11634.21|11634.01|11634.01|11634.21|11634.21|11634.01|11634.01|0
1633014480000|2021-09-30 15:08:00|11633.65|11633.65|11633.44|11633.44|11633.76|11633.76|11633.44|11633.44|0
1633014490000|2021-09-30 15:08:10|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|0
1633014500000|2021-09-30 15:08:20|11633.42|11633.42|11633.49|11633.49|11633.49|11633.49|11633.42|11633.42|0
1633014510000|2021-09-30 15:08:30|11633.54|11633.54|11633.59|11633.59|11633.59|11633.59|11633.54|11633.54|0
1633014520000|2021-09-30 15:08:40|11633.42|11633.42|11633.1|11633.1|11633.42|11633.42|11633.1|11633.1|0
1633014530000|2021-09-30 15:08:50|11633.15|11633.15|11631.75|11631.75|11633.15|11633.15|11631.75|11631.75|0
1633014540000|2021-09-30 15:09:00|11630.74|11630.74|11630.11|11630.11|11631.07|11631.07|11630.11|11630.11|0
1633014550000|2021-09-30 15:09:10|11630.27|11630.27|11630.16|11630.16|11630.42|11630.42|11630.16|11630.16|0
1633014560000|2021-09-30 15:09:20|11629.86|11629.86|11629.32|11629.32|11629.86|11629.86|11629.32|11629.32|0
1633014570000|2021-09-30 15:09:30|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|0
1633014580000|2021-09-30 15:09:40|11629.37|11629.37|11629.37|11629.37|11629.37|11629.37|11629.37|11629.37|0
1633014600000|2021-09-30 15:10:00|11629.1|11629.1|11628.36|11628.36|11629.1|11629.1|11628.09|11628.09|0
1633014610000|2021-09-30 15:10:10|11628.05|11628.05|11627.87|11627.87|11628.05|11628.05|11627.87|11627.87|0
1633014630000|2021-09-30 15:10:30|11628.13|11628.13|11627.96|11627.96|11628.13|11628.13|11626.95|11626.95|0
1633014650000|2021-09-30 15:10:50|11627.63|11627.63|11626.08|11626.08|11627.63|11627.63|11626.08|11626.08|0
1633014660000|2021-09-30 15:11:00|11625.95|11625.95|11626.16|11626.16|11626.16|11626.16|11625.95|11625.95|0
1633014670000|2021-09-30 15:11:10|11626.21|11626.21|11625.39|11625.39|11626.21|11626.21|11625.21|11625.21|0
1633014680000|2021-09-30 15:11:20|11625.15|11625.15|11624.94|11624.94|11625.15|11625.15|11624.94|11624.94|0
1633014690000|2021-09-30 15:11:30|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|0
1633014700000|2021-09-30 15:11:40|11624.62|11624.62|11624.47|11624.47|11624.62|11624.62|11624.47|11624.47|0
1633014720000|2021-09-30 15:12:00|11625.47|11625.47|11625.82|11625.82|11625.82|11625.82|11625.47|11625.47|0
1633014730000|2021-09-30 15:12:10|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|0
1633014750000|2021-09-30 15:12:30|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|0
1633014760000|2021-09-30 15:12:40|11626.93|11626.93|11626.75|11626.75|11626.93|11626.93|11626.75|11626.75|0
1633014770000|2021-09-30 15:12:50|11626.7|11626.7|11626.79|11626.79|11626.86|11626.86|11626.7|11626.7|0
1633014780000|2021-09-30 15:13:00|11626.55|11626.55|11626.2|11626.2|11626.55|11626.55|11626.12|11626.12|0
1633014790000|2021-09-30 15:13:10|11625.2|11625.2|11625.2|11625.2|11625.2|11625.2|11625.2|11625.2|0
1633014800000|2021-09-30 15:13:20|11623.97|11623.97|11622.68|11622.68|11623.97|11623.97|11622.68|11622.68|0
1633014810000|2021-09-30 15:13:30|11621.45|11621.45|11621.24|11621.24|11621.45|11621.45|11621.24|11621.24|0
1633014820000|2021-09-30 15:13:40|11620|11620|11621.19|11621.19|11621.37|11621.37|11620|11620|0
1633014840000|2021-09-30 15:14:00|11620.18|11620.18|11620.04|11620.04|11620.26|11620.26|11620.04|11620.04|0
1633014850000|2021-09-30 15:14:10|11619.89|11619.89|11619.89|11619.89|11619.89|11619.89|11619.89|11619.89|0
1633014860000|2021-09-30 15:14:20|11619.53|11619.53|11619.86|11619.86|11619.86|11619.86|11619.53|11619.53|0
1633014880000|2021-09-30 15:14:40|11619.89|11619.89|11617.89|11617.89|11619.89|11619.89|11617.89|11617.89|0
1633014890000|2021-09-30 15:14:50|11617.72|11617.72|11617.9|11617.9|11617.9|11617.9|11617.72|11617.72|0
1633014900000|2021-09-30 15:15:00|11617.79|11617.79|11618.16|11618.16|11618.16|11618.16|11617.38|11617.38|0
1633014910000|2021-09-30 15:15:10|11618.38|11618.38|11618.38|11618.38|11618.38|11618.38|11618.38|11618.38|0
1633014930000|2021-09-30 15:15:30|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|0
1633014940000|2021-09-30 15:15:40|11619.74|11619.74|11621.59|11621.59|11621.59|11621.59|11619.74|11619.74|0
1633014950000|2021-09-30 15:15:50|11621.9|11621.9|11621.74|11621.74|11621.9|11621.9|11621.74|11621.74|0
1633014960000|2021-09-30 15:16:00|11621.49|11621.49|11621.42|11621.42|11621.66|11621.66|11621.42|11621.42|0
1633014970000|2021-09-30 15:16:10|11621.5|11621.5|11621.5|11621.5|11621.5|11621.5|11621.5|11621.5|0
1633014980000|2021-09-30 15:16:20|11620.98|11620.98|11621.22|11621.22|11621.22|11621.22|11620.98|11620.98|0
1633014990000|2021-09-30 15:16:30|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|0
1633015000000|2021-09-30 15:16:40|11621.18|11621.18|11619.95|11619.95|11621.18|11621.18|11619.95|11619.95|0
1633015010000|2021-09-30 15:16:50|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|0
1633015020000|2021-09-30 15:17:00|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|0
1633015040000|2021-09-30 15:17:20|11620.8|11620.8|11620.63|11620.63|11620.8|11620.8|11620.63|11620.63|0
1633015050000|2021-09-30 15:17:30|11621.04|11621.04|11622.35|11622.35|11622.35|11622.35|11620.97|11620.97|0
1633015080000|2021-09-30 15:18:00|11622.43|11622.43|11622.47|11622.47|11622.47|11622.47|11622.43|11622.43|0
1633015090000|2021-09-30 15:18:10|11622.74|11622.74|11623.97|11623.97|11623.97|11623.97|11622.74|11622.74|0
1633015100000|2021-09-30 15:18:20|11624.05|11624.05|11624.11|11624.11|11624.11|11624.11|11623.94|11623.94|0
1633015110000|2021-09-30 15:18:30|11624.32|11624.32|11624.37|11624.37|11624.37|11624.37|11624.32|11624.32|0
1633015120000|2021-09-30 15:18:40|11624.17|11624.17|11624.42|11624.42|11624.42|11624.42|11624.17|11624.17|0
1633015130000|2021-09-30 15:18:50|11624.6|11624.6|11625.68|11625.68|11625.68|11625.68|11624.6|11624.6|0
1633015140000|2021-09-30 15:19:00|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|0
1633015160000|2021-09-30 15:19:20|11626.17|11626.17|11626.37|11626.37|11626.37|11626.37|11626.17|11626.17|0
1633015170000|2021-09-30 15:19:30|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|0
1633015180000|2021-09-30 15:19:40|11627.55|11627.55|11627.55|11627.55|11627.55|11627.55|11627.55|11627.55|0
1633015190000|2021-09-30 15:19:50|11627.69|11627.69|11627.55|11627.55|11627.69|11627.69|11627.55|11627.55|0
1633015200000|2021-09-30 15:20:00|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|0
1633015210000|2021-09-30 15:20:10|11628|11628|11627.66|11627.66|11628.25|11628.25|11627.66|11627.66|0
1633015220000|2021-09-30 15:20:20|11626.65|11626.65|11625.96|11625.96|11626.65|11626.65|11625.96|11625.96|0
1633015230000|2021-09-30 15:20:30|11625.91|11625.91|11623.65|11623.65|11625.91|11625.91|11623.65|11623.65|0
1633015240000|2021-09-30 15:20:40|11623.41|11623.41|11623.41|11623.41|11623.41|11623.41|11623.41|11623.41|0
1633015250000|2021-09-30 15:20:50|11623.23|11623.23|11619.14|11619.14|11623.23|11623.23|11619.14|11619.14|0
1633015260000|2021-09-30 15:21:00|11618.92|11618.92|11619.07|11619.07|11619.07|11619.07|11618.92|11618.92|0
1633015270000|2021-09-30 15:21:10|11619.29|11619.29|11620.52|11620.52|11620.52|11620.52|11619.29|11619.29|0
1633015280000|2021-09-30 15:21:20|11620.6|11620.6|11620.38|11620.38|11620.6|11620.6|11620.38|11620.38|0
1633015300000|2021-09-30 15:21:40|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|0
1633015310000|2021-09-30 15:21:50|11621.83|11621.83|11623.06|11623.06|11623.06|11623.06|11621.83|11621.83|0
1633015320000|2021-09-30 15:22:00|11623.23|11623.23|11624.3|11624.3|11624.3|11624.3|11623.23|11623.23|0
1633015340000|2021-09-30 15:22:20|11624.12|11624.12|11623.75|11623.75|11624.12|11624.12|11623.75|11623.75|0
1633015370000|2021-09-30 15:22:50|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|0
1633015380000|2021-09-30 15:23:00|11623.89|11623.89|11623.89|11623.89|11624.06|11624.06|11623.89|11623.89|0
1633015400000|2021-09-30 15:23:20|11624.11|11624.11|11624.25|11624.25|11624.25|11624.25|11624.07|11624.07|0
1633015410000|2021-09-30 15:23:30|11625.25|11625.25|11625.25|11625.25|11625.41|11625.41|11625.25|11625.25|0
1633015420000|2021-09-30 15:23:40|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|0
1633015430000|2021-09-30 15:23:50|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|0
1633015440000|2021-09-30 15:24:00|11623.7|11623.7|11623.46|11623.46|11623.7|11623.7|11623.46|11623.46|0
1633015450000|2021-09-30 15:24:10|11623.61|11623.61|11623.92|11623.92|11623.92|11623.92|11623.61|11623.61|0
1633015460000|2021-09-30 15:24:20|11623.57|11623.57|11623.36|11623.36|11623.57|11623.57|11623.36|11623.36|0
1633015470000|2021-09-30 15:24:30|11623.19|11623.19|11622.56|11622.56|11623.19|11623.19|11622.56|11622.56|0
1633015480000|2021-09-30 15:24:40|11622.52|11622.52|11622.52|11622.52|11622.52|11622.52|11622.52|11622.52|0
1633015490000|2021-09-30 15:24:50|11622.11|11622.11|11620.53|11620.53|11622.11|11622.11|11620.53|11620.53|0
1633015500000|2021-09-30 15:25:00|11620.36|11620.36|11621.38|11621.38|11621.38|11621.38|11620|11620|0
1633015510000|2021-09-30 15:25:10|11621.21|11621.21|11621.57|11621.57|11621.57|11621.57|11621.21|11621.21|0
1633015520000|2021-09-30 15:25:20|11621.74|11621.74|11622.33|11622.33|11622.33|11622.33|11621.36|11621.36|0
1633015530000|2021-09-30 15:25:30|11622.65|11622.65|11622.73|11622.73|11622.73|11622.73|11622.65|11622.65|0
1633015540000|2021-09-30 15:25:40|11622.9|11622.9|11623.11|11623.11|11623.11|11623.11|11622.9|11622.9|0
1633015550000|2021-09-30 15:25:50|11621.88|11621.88|11621.53|11621.53|11621.88|11621.88|11621.53|11621.53|0
1633015560000|2021-09-30 15:26:00|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|0
1633015570000|2021-09-30 15:26:10|11621.22|11621.22|11620.69|11620.69|11621.22|11621.22|11619.87|11619.87|0
1633015580000|2021-09-30 15:26:20|11620.8|11620.8|11620.91|11620.91|11620.91|11620.91|11620.8|11620.8|0
1633015590000|2021-09-30 15:26:30|11620.74|11620.74|11620.56|11620.56|11620.74|11620.74|11620.56|11620.56|0
1633015600000|2021-09-30 15:26:40|11620.33|11620.33|11621.95|11621.95|11622.13|11622.13|11620.03|11620.03|0
1633015620000|2021-09-30 15:27:00|11623.96|11623.96|11624.77|11624.77|11625.19|11625.19|11623.96|11623.96|0
1633015630000|2021-09-30 15:27:10|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|0
1633015640000|2021-09-30 15:27:20|11624.5|11624.5|11622.32|11622.32|11624.55|11624.55|11622.14|11622.14|0
1633015650000|2021-09-30 15:27:30|11622.15|11622.15|11621.6|11621.6|11622.15|11622.15|11621.6|11621.6|0
1633015660000|2021-09-30 15:27:40|11620.37|11620.37|11619.75|11619.75|11620.37|11620.37|11619.75|11619.75|0
1633015670000|2021-09-30 15:27:50|11619.88|11619.88|11619.54|11619.54|11619.88|11619.88|11619.54|11619.54|0
1633015680000|2021-09-30 15:28:00|11619.46|11619.46|11618.64|11618.64|11619.62|11619.62|11618.64|11618.64|0
1633015700000|2021-09-30 15:28:20|11619.08|11619.08|11619.08|11619.08|11619.51|11619.51|11619.08|11619.08|0
1633015710000|2021-09-30 15:28:30|11618.86|11618.86|11618.83|11618.83|11619|11619|11618.66|11618.66|0
1633015720000|2021-09-30 15:28:40|11618.73|11618.73|11618.78|11618.78|11618.78|11618.78|11618.73|11618.73|0
1633015730000|2021-09-30 15:28:50|11619.79|11619.79|11619.97|11619.97|11619.97|11619.97|11619.79|11619.79|0
1633015740000|2021-09-30 15:29:00|11620.38|11620.38|11626.13|11626.13|11626.13|11626.13|11620.38|11620.38|0
1633015750000|2021-09-30 15:29:10|11625.12|11625.12|11625.8|11625.8|11625.92|11625.92|11625.11|11625.11|0
1633015760000|2021-09-30 15:29:20|11625.93|11625.93|11631.63|11631.63|11631.63|11631.63|11625.93|11625.93|0
1633015770000|2021-09-30 15:29:30|11631.85|11631.85|11632.6|11632.6|11632.87|11632.87|11631.63|11631.63|0
1633015780000|2021-09-30 15:29:40|11632.84|11632.84|11636.4|11636.4|11636.4|11636.4|11632.84|11632.84|0
1633015790000|2021-09-30 15:29:50|11636.71|11636.71|11642.73|11642.73|11642.73|11642.73|11636.71|11636.71|0
1632986100000|2021-09-30 07:15:00|11754.67|11754.67|11754.84|11754.84|11754.84|11754.84|11754.67|11754.67|0
1632986110000|2021-09-30 07:15:10|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|0
1632986120000|2021-09-30 07:15:20|11755.9|11755.9|11759.39|11759.39|11759.39|11759.39|11755.37|11755.37|0
1632986130000|2021-09-30 07:15:30|11761.46|11761.46|11763.21|11763.21|11763.21|11763.21|11761.46|11761.46|0
1632986140000|2021-09-30 07:15:40|11763.74|11763.74|11766.76|11766.76|11766.76|11766.76|11763.74|11763.74|0
1632986150000|2021-09-30 07:15:50|11766.58|11766.58|11766.32|11766.32|11766.84|11766.84|11766.32|11766.32|0
1632986160000|2021-09-30 07:16:00|11766.19|11766.19|11769.38|11769.38|11769.85|11769.85|11764.77|11764.77|0
1632986170000|2021-09-30 07:16:10|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|0
1632986180000|2021-09-30 07:16:20|11769.5|11769.5|11769.21|11769.21|11769.68|11769.68|11769.21|11769.21|0
1632986190000|2021-09-30 07:16:30|11768.99|11768.99|11770.08|11770.08|11770.08|11770.08|11768.99|11768.99|0
1632986210000|2021-09-30 07:16:50|11769.67|11769.67|11769.67|11769.67|11769.67|11769.67|11769.67|11769.67|0
1632986220000|2021-09-30 07:17:00|11767.21|11767.21|11767.79|11767.79|11768.02|11768.02|11767.21|11767.21|0
1632986230000|2021-09-30 07:17:10|11766.78|11766.78|11768.79|11768.79|11768.79|11768.79|11766.78|11766.78|0
1632986240000|2021-09-30 07:17:20|11771.81|11771.81|11772.8|11772.8|11773.02|11773.02|11771.65|11771.65|0
1632986250000|2021-09-30 07:17:30|11773.62|11773.62|11772.05|11772.05|11773.62|11773.62|11772.05|11772.05|0
1632986270000|2021-09-30 07:17:50|11771.52|11771.52|11771.2|11771.2|11771.52|11771.52|11771.2|11771.2|0
1632986280000|2021-09-30 07:18:00|11771.68|11771.68|11769.22|11769.22|11771.68|11771.68|11769.22|11769.22|0
1632986290000|2021-09-30 07:18:10|11769.85|11769.85|11769.93|11769.93|11769.93|11769.93|11769.85|11769.85|0
1632986300000|2021-09-30 07:18:20|11770.94|11770.94|11773.22|11773.22|11773.4|11773.4|11770.94|11770.94|0
1632986310000|2021-09-30 07:18:30|11773.65|11773.65|11773.87|11773.87|11773.87|11773.87|11773.65|11773.65|0
1632986320000|2021-09-30 07:18:40|11773.84|11773.84|11770.8|11770.8|11773.91|11773.91|11770.71|11770.71|0
1632986330000|2021-09-30 07:18:50|11771.28|11771.28|11771.02|11771.02|11771.28|11771.28|11771.02|11771.02|0
1632986370000|2021-09-30 07:19:30|11771.54|11771.54|11772.26|11772.26|11772.26|11772.26|11771.03|11771.03|0
1632986380000|2021-09-30 07:19:40|11772.65|11772.65|11772.07|11772.07|11773.3|11773.3|11772.07|11772.07|0
1632986390000|2021-09-30 07:19:50|11772.42|11772.42|11772.83|11772.83|11772.83|11772.83|11772.42|11772.42|0
1632986400000|2021-09-30 07:20:00|11772.94|11772.94|11772.94|11772.94|11772.94|11772.94|11772.94|11772.94|0
1632986410000|2021-09-30 07:20:10|11773.51|11773.51|11768.89|11768.89|11773.51|11773.51|11768.89|11768.89|0
1632986420000|2021-09-30 07:20:20|11768.93|11768.93|11769.37|11769.37|11769.37|11769.37|11768.93|11768.93|0
1632986430000|2021-09-30 07:20:30|11769.72|11769.72|11769.72|11769.72|11769.72|11769.72|11769.72|11769.72|0
1632986440000|2021-09-30 07:20:40|11769.59|11769.59|11768.94|11768.94|11769.94|11769.94|11768.94|11768.94|0
1632986450000|2021-09-30 07:20:50|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|0
1632986460000|2021-09-30 07:21:00|11768.58|11768.58|11771.76|11771.76|11771.76|11771.76|11768.58|11768.58|0
1632986470000|2021-09-30 07:21:10|11771.59|11771.59|11770.59|11770.59|11771.59|11771.59|11770.59|11770.59|0
1632986480000|2021-09-30 07:21:20|11770.18|11770.18|11770|11770|11770.18|11770.18|11770|11770|0
1632986490000|2021-09-30 07:21:30|11767.25|11767.25|11765.21|11765.21|11767.25|11767.25|11765.21|11765.21|0
1632986500000|2021-09-30 07:21:40|11764.8|11764.8|11764.8|11764.8|11764.8|11764.8|11764.8|11764.8|0
1632986510000|2021-09-30 07:21:50|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|0
1632986530000|2021-09-30 07:22:10|11765.19|11765.19|11765.19|11765.19|11765.19|11765.19|11765.19|11765.19|0
1632986550000|2021-09-30 07:22:30|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|0
1632986560000|2021-09-30 07:22:40|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|0
1632986580000|2021-09-30 07:23:00|11764.74|11764.74|11764.39|11764.39|11764.74|11764.74|11764.21|11764.21|0
1632986590000|2021-09-30 07:23:10|11764.2|11764.2|11764.2|11764.2|11764.2|11764.2|11764.2|11764.2|0
1632986600000|2021-09-30 07:23:20|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|0
1632986620000|2021-09-30 07:23:40|11765.95|11765.95|11766.08|11766.08|11766.08|11766.08|11765.95|11765.95|0
1632986630000|2021-09-30 07:23:50|11766.24|11766.24|11764.96|11764.96|11766.77|11766.77|11764.96|11764.96|0
1632986640000|2021-09-30 07:24:00|11764.55|11764.55|11764.07|11764.07|11764.55|11764.55|11764.07|11764.07|0
1632986650000|2021-09-30 07:24:10|11762.84|11762.84|11762.84|11762.84|11762.84|11762.84|11762.84|11762.84|0
1632986680000|2021-09-30 07:24:40|11762.66|11762.66|11762.31|11762.31|11762.66|11762.66|11762.31|11762.31|0
1632986690000|2021-09-30 07:24:50|11761.49|11761.49|11762.83|11762.83|11763.5|11763.5|11761.49|11761.49|0
1632986700000|2021-09-30 07:25:00|11761.51|11761.51|11757|11757|11761.51|11761.51|11757|11757|0
1632986710000|2021-09-30 07:25:10|11756.2|11756.2|11755.25|11755.25|11756.2|11756.2|11755.25|11755.25|0
1632986720000|2021-09-30 07:25:20|11756.02|11756.02|11756.02|11756.02|11756.02|11756.02|11756.02|11756.02|0
1632986730000|2021-09-30 07:25:30|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|0
1632986740000|2021-09-30 07:25:40|11755.71|11755.71|11755.81|11755.81|11755.81|11755.81|11755.71|11755.71|0
1632986750000|2021-09-30 07:25:50|11755.6|11755.6|11755.45|11755.45|11755.75|11755.75|11755.45|11755.45|0
1632986760000|2021-09-30 07:26:00|11755.79|11755.79|11756.2|11756.2|11756.2|11756.2|11755.79|11755.79|0
1632986770000|2021-09-30 07:26:10|11756.71|11756.71|11761.54|11761.54|11761.54|11761.54|11756.71|11756.71|0
1632986780000|2021-09-30 07:26:20|11762|11762|11762.13|11762.13|11762.13|11762.13|11761.59|11761.59|0
1632986800000|2021-09-30 07:26:40|11763.35|11763.35|11763.35|11763.35|11763.35|11763.35|11763.35|11763.35|0
1632986820000|2021-09-30 07:27:00|11762.35|11762.35|11762.52|11762.52|11762.52|11762.52|11762.35|11762.35|0
1632986830000|2021-09-30 07:27:10|11762.57|11762.57|11762.72|11762.72|11762.72|11762.72|11762.57|11762.57|0
1632986840000|2021-09-30 07:27:20|11765.85|11765.85|11766.73|11766.73|11766.73|11766.73|11765.85|11765.85|0
1632986850000|2021-09-30 07:27:30|11768.03|11768.03|11768.06|11768.06|11768.85|11768.85|11767.85|11767.85|0
1632986860000|2021-09-30 07:27:40|11768.43|11768.43|11768.43|11768.43|11768.43|11768.43|11768.43|11768.43|0
1632986870000|2021-09-30 07:27:50|11769.08|11769.08|11769.08|11769.08|11769.08|11769.08|11769.08|11769.08|0
1632986900000|2021-09-30 07:28:20|11771.09|11771.09|11771.67|11771.67|11771.67|11771.67|11771.09|11771.09|0
1632986930000|2021-09-30 07:28:50|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|0
1632986940000|2021-09-30 07:29:00|11772.28|11772.28|11777.2|11777.2|11777.2|11777.2|11772.28|11772.28|0
1632986950000|2021-09-30 07:29:10|11779.67|11779.67|11779.56|11779.56|11779.67|11779.67|11779.56|11779.56|0
1632986990000|2021-09-30 07:29:50|11778.32|11778.32|11778.32|11778.32|11778.32|11778.32|11778.32|11778.32|0
1632987000000|2021-09-30 07:30:00|11778.15|11778.15|11774.5|11774.5|11778.15|11778.15|11774.5|11774.5|0
1632987010000|2021-09-30 07:30:10|11771.03|11771.03|11772.61|11772.61|11772.61|11772.61|11770.59|11770.59|0
1632987020000|2021-09-30 07:30:20|11772.92|11772.92|11774.9|11774.9|11774.9|11774.9|11772.07|11772.07|0
1632987030000|2021-09-30 07:30:30|11775.16|11775.16|11775.16|11775.16|11775.16|11775.16|11775.16|11775.16|0
1632987040000|2021-09-30 07:30:40|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|0
1632987050000|2021-09-30 07:30:50|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|0
1632987060000|2021-09-30 07:31:00|11775.53|11775.53|11777.35|11777.35|11777.35|11777.35|11775.53|11775.53|0
1632987090000|2021-09-30 07:31:30|11777.7|11777.7|11777.7|11777.7|11777.7|11777.7|11777.7|11777.7|0
1632987110000|2021-09-30 07:31:50|11777.15|11777.15|11776.14|11776.14|11777.15|11777.15|11776.14|11776.14|0
1632987120000|2021-09-30 07:32:00|11776.32|11776.32|11774.49|11774.49|11776.86|11776.86|11774.49|11774.49|0
1632987130000|2021-09-30 07:32:10|11773.49|11773.49|11772.43|11772.43|11773.49|11773.49|11772.43|11772.43|0
1632987150000|2021-09-30 07:32:30|11771.56|11771.56|11771.94|11771.94|11772.37|11772.37|11771.46|11771.46|0
1632987160000|2021-09-30 07:32:40|11773.17|11773.17|11771.94|11771.94|11773.17|11773.17|11771.94|11771.94|0
1632987170000|2021-09-30 07:32:50|11770.04|11770.04|11769.15|11769.15|11770.58|11770.58|11769.15|11769.15|0
1632987180000|2021-09-30 07:33:00|11768.79|11768.79|11769.83|11769.83|11769.83|11769.83|11768.79|11768.79|0
1632987220000|2021-09-30 07:33:40|11770.04|11770.04|11770.04|11770.04|11770.04|11770.04|11770.04|11770.04|0
1632987260000|2021-09-30 07:34:20|11770.55|11770.55|11770.55|11770.55|11770.55|11770.55|11770.55|11770.55|0
1632987280000|2021-09-30 07:34:40|11770.2|11770.2|11770.2|11770.2|11770.25|11770.25|11770.2|11770.2|0
1632987300000|2021-09-30 07:35:00|11771|11771|11770.9|11770.9|11771|11771|11770.9|11770.9|0
1632987310000|2021-09-30 07:35:10|11769.66|11769.66|11769.88|11769.88|11769.88|11769.88|11769.66|11769.66|0
1632987320000|2021-09-30 07:35:20|11770.05|11770.05|11770.61|11770.61|11770.61|11770.61|11770.05|11770.05|0
1632987330000|2021-09-30 07:35:30|11770.79|11770.79|11770.56|11770.56|11770.79|11770.79|11770.39|11770.39|0
1632987340000|2021-09-30 07:35:40|11771.1|11771.1|11770.95|11770.95|11771.1|11771.1|11770.84|11770.84|0
1632987350000|2021-09-30 07:35:50|11771|11771|11771|11771|11771|11771|11771|11771|0
1632987360000|2021-09-30 07:36:00|11771.1|11771.1|11771.27|11771.27|11771.27|11771.27|11770.83|11770.83|0
1632987370000|2021-09-30 07:36:10|11771.51|11771.51|11772.74|11772.74|11772.74|11772.74|11771.51|11771.51|0
1632987380000|2021-09-30 07:36:20|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|0
1632987400000|2021-09-30 07:36:40|11773.41|11773.41|11774.42|11774.42|11774.42|11774.42|11773.41|11773.41|0
1632987410000|2021-09-30 07:36:50|11775.64|11775.64|11775.9|11775.9|11776.25|11776.25|11775.64|11775.64|0
1632987420000|2021-09-30 07:37:00|11775.37|11775.37|11776.19|11776.19|11776.19|11776.19|11775.37|11775.37|0
1632987430000|2021-09-30 07:37:10|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|0
1632987440000|2021-09-30 07:37:20|11779.66|11779.66|11779.18|11779.18|11779.66|11779.66|11778.43|11778.43|0
1632987470000|2021-09-30 07:37:50|11781.19|11781.19|11781.19|11781.19|11781.19|11781.19|11781.19|11781.19|0
1632987480000|2021-09-30 07:38:00|11782.43|11782.43|11784.76|11784.76|11784.76|11784.76|11782.43|11782.43|0
1632987490000|2021-09-30 07:38:10|11785.02|11785.02|11785.9|11785.9|11785.9|11785.9|11785.02|11785.02|0
1632987500000|2021-09-30 07:38:20|11786.31|11786.31|11786.04|11786.04|11786.31|11786.31|11786.04|11786.04|0
1632987510000|2021-09-30 07:38:30|11789.73|11789.73|11789.12|11789.12|11789.73|11789.73|11789.12|11789.12|0
1632987520000|2021-09-30 07:38:40|11787.89|11787.89|11787.89|11787.89|11787.89|11787.89|11787.89|11787.89|0
1632987530000|2021-09-30 07:38:50|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|0
1632987540000|2021-09-30 07:39:00|11788.71|11788.71|11787.31|11787.31|11788.71|11788.71|11787.31|11787.31|0
1632987550000|2021-09-30 07:39:10|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|0
1632987560000|2021-09-30 07:39:20|11787.97|11787.97|11788.19|11788.19|11788.19|11788.19|11787.97|11787.97|0
1632987570000|2021-09-30 07:39:30|11788.14|11788.14|11788.88|11788.88|11788.88|11788.88|11788.09|11788.09|0
1632987580000|2021-09-30 07:39:40|11789.89|11789.89|11790.89|11790.89|11790.89|11790.89|11789.89|11789.89|0
1632987590000|2021-09-30 07:39:50|11791.9|11791.9|11791.9|11791.9|11791.9|11791.9|11791.9|11791.9|0
1632987600000|2021-09-30 07:40:00|11791.68|11791.68|11791.34|11791.34|11791.68|11791.68|11790.45|11790.45|0
1632987610000|2021-09-30 07:40:10|11791.75|11791.75|11791.25|11791.25|11791.75|11791.75|11791.25|11791.25|0
1632987620000|2021-09-30 07:40:20|11791.96|11791.96|11793.34|11793.34|11793.34|11793.34|11791.96|11791.96|0
1632987630000|2021-09-30 07:40:30|11793.13|11793.13|11793.47|11793.47|11793.47|11793.47|11793.13|11793.13|0
1632987640000|2021-09-30 07:40:40|11793.62|11793.62|11796.18|11796.18|11796.18|11796.18|11793.62|11793.62|0
1632987650000|2021-09-30 07:40:50|11796.99|11796.99|11798.76|11798.76|11798.76|11798.76|11796.99|11796.99|0
1632987670000|2021-09-30 07:41:10|11802.46|11802.46|11802.81|11802.81|11802.81|11802.81|11802.46|11802.46|0
1632987680000|2021-09-30 07:41:20|11802.46|11802.46|11802.46|11802.46|11802.46|11802.46|11802.46|11802.46|0
1632987690000|2021-09-30 07:41:30|11802.67|11802.67|11797.8|11797.8|11802.67|11802.67|11797.8|11797.8|0
1632987700000|2021-09-30 07:41:40|11799.82|11799.82|11799.82|11799.82|11799.82|11799.82|11799.82|11799.82|0
1632987730000|2021-09-30 07:42:10|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|11799.64|0
1632987760000|2021-09-30 07:42:40|11799.85|11799.85|11799.85|11799.85|11799.85|11799.85|11799.85|11799.85|0
1632987770000|2021-09-30 07:42:50|11799.64|11799.64|11800.45|11800.45|11800.45|11800.45|11799.64|11799.64|0
1632987780000|2021-09-30 07:43:00|11800.22|11800.22|11800.3|11800.3|11800.3|11800.3|11800.22|11800.22|0
1632987790000|2021-09-30 07:43:10|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|0
1632987800000|2021-09-30 07:43:20|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|0
1632987810000|2021-09-30 07:43:30|11801.16|11801.16|11801.16|11801.16|11801.16|11801.16|11801.16|11801.16|0
1632987820000|2021-09-30 07:43:40|11800.95|11800.95|11802.18|11802.18|11802.18|11802.18|11800.95|11800.95|0
1632987830000|2021-09-30 07:43:50|11800.95|11800.95|11800.95|11800.95|11800.95|11800.95|11800.95|11800.95|0
1632987840000|2021-09-30 07:44:00|11800.55|11800.55|11800.37|11800.37|11800.55|11800.55|11800.37|11800.37|0
1632987880000|2021-09-30 07:44:40|11801.26|11801.26|11801.26|11801.26|11801.26|11801.26|11801.26|11801.26|0
1632987890000|2021-09-30 07:44:50|11801.09|11801.09|11801.09|11801.09|11801.09|11801.09|11801.09|11801.09|0
1632987900000|2021-09-30 07:45:00|11800.91|11800.91|11804.34|11804.34|11804.34|11804.34|11800.91|11800.91|0
1632987910000|2021-09-30 07:45:10|11804.3|11804.3|11804.19|11804.19|11804.3|11804.3|11804.19|11804.19|0
1632987920000|2021-09-30 07:45:20|11804.16|11804.16|11805.39|11805.39|11805.39|11805.39|11804.16|11804.16|0
1632987940000|2021-09-30 07:45:40|11803.97|11803.97|11801.78|11801.78|11803.97|11803.97|11801.78|11801.78|0
1632987960000|2021-09-30 07:46:00|11802.79|11802.79|11805.02|11805.02|11805.02|11805.02|11802.79|11802.79|0
1632987970000|2021-09-30 07:46:10|11806.25|11806.25|11805.95|11805.95|11806.66|11806.66|11805.95|11805.95|0
1632987980000|2021-09-30 07:46:20|11804.72|11804.72|11804.9|11804.9|11804.9|11804.9|11804.72|11804.72|0
1632987990000|2021-09-30 07:46:30|11804.68|11804.68|11805.24|11805.24|11805.24|11805.24|11804.68|11804.68|0
1632988000000|2021-09-30 07:46:40|11805.64|11805.64|11805.03|11805.03|11806.03|11806.03|11805.03|11805.03|0
1632988010000|2021-09-30 07:46:50|11805.24|11805.24|11804.89|11804.89|11805.24|11805.24|11804|11804|0
1632988020000|2021-09-30 07:47:00|11804.67|11804.67|11804.67|11804.67|11804.67|11804.67|11804.67|11804.67|0
1632988030000|2021-09-30 07:47:10|11804.5|11804.5|11804.5|11804.5|11804.5|11804.5|11804.5|11804.5|0
1632988040000|2021-09-30 07:47:20|11804.68|11804.68|11804.68|11804.68|11804.68|11804.68|11804.68|11804.68|0
1632988050000|2021-09-30 07:47:30|11803.67|11803.67|11802.68|11802.68|11803.91|11803.91|11802.68|11802.68|0
1632988060000|2021-09-30 07:47:40|11800.55|11800.55|11797.48|11797.48|11800.55|11800.55|11797.48|11797.48|0
1632988070000|2021-09-30 07:47:50|11797.69|11797.69|11797.91|11797.91|11797.91|11797.91|11797.69|11797.69|0
1632988080000|2021-09-30 07:48:00|11798.27|11798.27|11798.03|11798.03|11798.27|11798.27|11798.03|11798.03|0
1632988090000|2021-09-30 07:48:10|11798.74|11798.74|11798.79|11798.79|11798.79|11798.79|11798.74|11798.74|0
1632988100000|2021-09-30 07:48:20|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|0
1632988130000|2021-09-30 07:48:50|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|0
1632988140000|2021-09-30 07:49:00|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|0
1632988150000|2021-09-30 07:49:10|11799.15|11799.15|11798.36|11798.36|11799.15|11799.15|11798.36|11798.36|0
1632988170000|2021-09-30 07:49:30|11797.95|11797.95|11793.66|11793.66|11797.95|11797.95|11793.66|11793.66|0
1632988180000|2021-09-30 07:49:40|11792.83|11792.83|11792.32|11792.32|11792.83|11792.83|11792.32|11792.32|0
1632988190000|2021-09-30 07:49:50|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|0
1632988200000|2021-09-30 07:50:00|11792.32|11792.32|11792.96|11792.96|11792.96|11792.96|11792.32|11792.32|0
1632988210000|2021-09-30 07:50:10|11793.13|11793.13|11793.66|11793.66|11793.66|11793.66|11793.13|11793.13|0
1632988220000|2021-09-30 07:50:20|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|0
1632988250000|2021-09-30 07:50:50|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|11794.88|0
1632988260000|2021-09-30 07:51:00|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|0
1632988280000|2021-09-30 07:51:20|11794.88|11794.88|11798.37|11798.37|11798.58|11798.58|11794.88|11794.88|0
1632988290000|2021-09-30 07:51:30|11797.14|11797.14|11797.14|11797.14|11797.14|11797.14|11797.14|11797.14|0
1632988300000|2021-09-30 07:51:40|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|0
1632988310000|2021-09-30 07:51:50|11796.75|11796.75|11795.57|11795.57|11796.75|11796.75|11795.57|11795.57|0
1632988330000|2021-09-30 07:52:10|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|0
1632988350000|2021-09-30 07:52:30|11795.82|11795.82|11795.82|11795.82|11795.82|11795.82|11795.82|11795.82|0
1632988360000|2021-09-30 07:52:40|11795.56|11795.56|11796.17|11796.17|11796.17|11796.17|11795.56|11795.56|0
1632988370000|2021-09-30 07:52:50|11796.6|11796.6|11798.61|11798.61|11798.61|11798.61|11796.6|11796.6|0
1632988380000|2021-09-30 07:53:00|11798.18|11798.18|11798.11|11798.11|11798.18|11798.18|11798.11|11798.11|0
1632988410000|2021-09-30 07:53:30|11798.46|11798.46|11796.28|11796.28|11798.46|11798.46|11796.28|11796.28|0
1632988420000|2021-09-30 07:53:40|11794.67|11794.67|11794.49|11794.49|11794.67|11794.67|11794.49|11794.49|0
1632988430000|2021-09-30 07:53:50|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|0
1632988440000|2021-09-30 07:54:00|11792.99|11792.99|11792.99|11792.99|11792.99|11792.99|11792.99|11792.99|0
1632988460000|2021-09-30 07:54:20|11794.22|11794.22|11792.99|11792.99|11794.22|11794.22|11792.99|11792.99|0
1632988470000|2021-09-30 07:54:30|11792.81|11792.81|11792.81|11792.81|11792.81|11792.81|11792.81|11792.81|0
1632988480000|2021-09-30 07:54:40|11792.55|11792.55|11791.32|11791.32|11792.55|11792.55|11791.32|11791.32|0
1632988500000|2021-09-30 07:55:00|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|0
1632988530000|2021-09-30 07:55:30|11790.72|11790.72|11790.72|11790.72|11790.72|11790.72|11790.72|11790.72|0
1632988570000|2021-09-30 07:56:10|11789.49|11789.49|11789.56|11789.56|11789.56|11789.56|11789.49|11789.49|0
1632988580000|2021-09-30 07:56:20|11788.94|11788.94|11788.94|11788.94|11788.94|11788.94|11788.94|11788.94|0
1632988590000|2021-09-30 07:56:30|11789.94|11789.94|11790.23|11790.23|11790.3|11790.3|11789.94|11789.94|0
1632988600000|2021-09-30 07:56:40|11790.63|11790.63|11790.63|11790.63|11790.63|11790.63|11790.63|11790.63|0
1632988610000|2021-09-30 07:56:50|11790.88|11790.88|11787.05|11787.05|11790.88|11790.88|11787.05|11787.05|0
1632988620000|2021-09-30 07:57:00|11786.88|11786.88|11787.94|11787.94|11788.15|11788.15|11786.88|11786.88|0
1632988630000|2021-09-30 07:57:10|11787.76|11787.76|11785.75|11785.75|11787.76|11787.76|11785.75|11785.75|0
1632988650000|2021-09-30 07:57:30|11784.75|11784.75|11784.1|11784.1|11784.75|11784.75|11784.09|11784.09|0
1632988660000|2021-09-30 07:57:40|11784.5|11784.5|11784.66|11784.66|11784.66|11784.66|11784.5|11784.5|0
1632988670000|2021-09-30 07:57:50|11784.42|11784.42|11784.95|11784.95|11784.95|11784.95|11784.42|11784.42|0
1632988680000|2021-09-30 07:58:00|11784.24|11784.24|11784.4|11784.4|11784.57|11784.57|11784.24|11784.24|0
1632988690000|2021-09-30 07:58:10|11784.23|11784.23|11783.33|11783.33|11784.23|11784.23|11783.22|11783.22|0
1632988700000|2021-09-30 07:58:20|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|0
1632988710000|2021-09-30 07:58:30|11781.88|11781.88|11781.88|11781.88|11781.88|11781.88|11781.88|11781.88|0
1632988720000|2021-09-30 07:58:40|11783.11|11783.11|11784.15|11784.15|11784.34|11784.34|11783.11|11783.11|0
1632988730000|2021-09-30 07:58:50|11783.94|11783.94|11783.42|11783.42|11783.94|11783.94|11783.42|11783.42|0
1632988750000|2021-09-30 07:59:10|11783.26|11783.26|11784.19|11784.19|11784.27|11784.27|11783.26|11783.26|0
1632988760000|2021-09-30 07:59:20|11785.42|11785.42|11785.42|11785.42|11785.42|11785.42|11785.42|11785.42|0
1632988770000|2021-09-30 07:59:30|11786.65|11786.65|11788.1|11788.1|11788.1|11788.1|11786.65|11786.65|0
1632988780000|2021-09-30 07:59:40|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|0
1632988790000|2021-09-30 07:59:50|11789.5|11789.5|11789.5|11789.5|11789.5|11789.5|11789.5|11789.5|0
1632988800000|2021-09-30 08:00:00|11788.27|11788.27|11787.04|11787.04|11788.27|11788.27|11787.04|11787.04|0
1632988830000|2021-09-30 08:00:30|11788.05|11788.05|11789.05|11789.05|11789.05|11789.05|11788.05|11788.05|0
1632988840000|2021-09-30 08:00:40|11789.16|11789.16|11789.16|11789.16|11789.16|11789.16|11789.16|11789.16|0
1632988850000|2021-09-30 08:00:50|11789.98|11789.98|11792.03|11792.03|11792.03|11792.03|11789.98|11789.98|0
1632988870000|2021-09-30 08:01:10|11792.74|11792.74|11794.51|11794.51|11794.51|11794.51|11792.74|11792.74|0
1632988880000|2021-09-30 08:01:20|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|11795.74|0
1632988890000|2021-09-30 08:01:30|11797.75|11797.75|11798.18|11798.18|11798.18|11798.18|11797.75|11797.75|0
1632988900000|2021-09-30 08:01:40|11798.45|11798.45|11798.62|11798.62|11798.62|11798.62|11798.45|11798.45|0
1632988910000|2021-09-30 08:01:50|11802.46|11802.46|11802.72|11802.72|11802.72|11802.72|11802.46|11802.46|0
1632988930000|2021-09-30 08:02:10|11801.72|11801.72|11801.72|11801.72|11801.72|11801.72|11801.72|11801.72|0
1632988940000|2021-09-30 08:02:20|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|0
1632988950000|2021-09-30 08:02:30|11800.06|11800.06|11802.3|11802.3|11802.3|11802.3|11800.06|11800.06|0
1632988970000|2021-09-30 08:02:50|11802.51|11802.51|11802.73|11802.73|11802.73|11802.73|11802.51|11802.51|0
1632988980000|2021-09-30 08:03:00|11802.97|11802.97|11804.2|11804.2|11804.2|11804.2|11802.97|11802.97|0
1632988990000|2021-09-30 08:03:10|11804.61|11804.61|11804.44|11804.44|11804.88|11804.88|11804.44|11804.44|0
1632989010000|2021-09-30 08:03:30|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|0
1632989040000|2021-09-30 08:04:00|11803.61|11803.61|11803.39|11803.39|11803.61|11803.61|11803.39|11803.39|0
1632989070000|2021-09-30 08:04:30|11802.98|11802.98|11802.98|11802.98|11802.98|11802.98|11802.98|11802.98|0
1632989080000|2021-09-30 08:04:40|11803.16|11803.16|11802.8|11802.8|11803.16|11803.16|11802.8|11802.8|0
1632989090000|2021-09-30 08:04:50|11802.63|11802.63|11802.63|11802.63|11802.63|11802.63|11802.63|11802.63|0
1632989110000|2021-09-30 08:05:10|11802.27|11802.27|11802.27|11802.27|11802.27|11802.27|11802.27|11802.27|0
1632989120000|2021-09-30 08:05:20|11801.45|11801.45|11791.89|11791.89|11801.45|11801.45|11791.89|11791.89|0
1632989140000|2021-09-30 08:05:40|11791.94|11791.94|11792.19|11792.19|11792.19|11792.19|11791.94|11791.94|0
1632989150000|2021-09-30 08:05:50|11794.2|11794.2|11793.97|11793.97|11795.2|11795.2|11793.97|11793.97|0
1632989170000|2021-09-30 08:06:10|11793.73|11793.73|11793.95|11793.95|11793.95|11793.95|11793.73|11793.73|0
1632989180000|2021-09-30 08:06:20|11793.71|11793.71|11793.13|11793.13|11793.71|11793.71|11793.13|11793.13|0
1632989190000|2021-09-30 08:06:30|11792.72|11792.72|11792.72|11792.72|11792.72|11792.72|11792.72|11792.72|0
1632989200000|2021-09-30 08:06:40|11792.9|11792.9|11792.9|11792.9|11792.9|11792.9|11792.9|11792.9|0
1632989210000|2021-09-30 08:06:50|11793.31|11793.31|11793.31|11793.31|11793.31|11793.31|11793.31|11793.31|0
1632989240000|2021-09-30 08:07:20|11794.54|11794.54|11793.31|11793.31|11794.54|11794.54|11793.31|11793.31|0
1632989260000|2021-09-30 08:07:40|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|0
1632989280000|2021-09-30 08:08:00|11795.5|11795.5|11795.14|11795.14|11795.5|11795.5|11794.43|11794.43|0
1632989310000|2021-09-30 08:08:30|11795.36|11795.36|11795.6|11795.6|11795.6|11795.6|11795.36|11795.36|0
1632989330000|2021-09-30 08:08:50|11795.24|11795.24|11791.58|11791.58|11795.24|11795.24|11791.58|11791.58|0
1632989340000|2021-09-30 08:09:00|11793.59|11793.59|11789.74|11789.74|11793.59|11793.59|11789.74|11789.74|0
1632989350000|2021-09-30 08:09:10|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|0
1632989360000|2021-09-30 08:09:20|11788.15|11788.15|11786.54|11786.54|11788.15|11788.15|11786.54|11786.54|0
1632989400000|2021-09-30 08:10:00|11789.55|11789.55|11789.55|11789.55|11789.55|11789.55|11789.55|11789.55|0
1632989410000|2021-09-30 08:10:10|11789.15|11789.15|11789.15|11789.15|11789.15|11789.15|11789.15|11789.15|0
1632989420000|2021-09-30 08:10:20|11791.61|11791.61|11791.83|11791.83|11791.83|11791.83|11791.61|11791.61|0
1632989430000|2021-09-30 08:10:30|11792.24|11792.24|11792.47|11792.47|11792.47|11792.47|11792.24|11792.24|0
1632989440000|2021-09-30 08:10:40|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|0
1632989490000|2021-09-30 08:11:30|11791.9|11791.9|11792.12|11792.12|11792.12|11792.12|11791.9|11791.9|0
1632989500000|2021-09-30 08:11:40|11791.9|11791.9|11792.34|11792.34|11792.34|11792.34|11791.9|11791.9|0
1632989520000|2021-09-30 08:12:00|11789.09|11789.09|11788.44|11788.44|11789.09|11789.09|11788.44|11788.44|0
1632989530000|2021-09-30 08:12:10|11788.39|11788.39|11786.44|11786.44|11788.39|11788.39|11786.44|11786.44|0
1632989540000|2021-09-30 08:12:20|11786.22|11786.22|11784.99|11784.99|11786.22|11786.22|11784.99|11784.99|0
1632989550000|2021-09-30 08:12:30|11784.82|11784.82|11784.82|11784.82|11784.82|11784.82|11784.82|11784.82|0
1632989560000|2021-09-30 08:12:40|11784.99|11784.99|11783.58|11783.58|11784.99|11784.99|11783.58|11783.58|0
1632989570000|2021-09-30 08:12:50|11783.41|11783.41|11783.57|11783.57|11783.57|11783.57|11783.41|11783.41|0
1632989580000|2021-09-30 08:13:00|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|0
1632989610000|2021-09-30 08:13:30|11783.44|11783.44|11783.44|11783.44|11783.44|11783.44|11783.44|11783.44|0
1632989620000|2021-09-30 08:13:40|11782.43|11782.43|11782.43|11782.43|11782.43|11782.43|11782.43|11782.43|0
1632989640000|2021-09-30 08:14:00|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|0
1632989650000|2021-09-30 08:14:10|11781.25|11781.25|11778.44|11778.44|11781.25|11781.25|11778.44|11778.44|0
1632989660000|2021-09-30 08:14:20|11777.43|11777.43|11775.15|11775.15|11777.43|11777.43|11774.79|11774.79|0
1632989670000|2021-09-30 08:14:30|11775.07|11775.07|11775|11775|11775.07|11775.07|11775|11775|0
1632989680000|2021-09-30 08:14:40|11773.99|11773.99|11772.25|11772.25|11773.99|11773.99|11772.25|11772.25|0
1632989710000|2021-09-30 08:15:10|11772.08|11772.08|11772.08|11772.08|11772.08|11772.08|11772.08|11772.08|0
1632989730000|2021-09-30 08:15:30|11771.55|11771.55|11767.24|11767.24|11771.55|11771.55|11767.24|11767.24|0
1632989740000|2021-09-30 08:15:40|11766.53|11766.53|11762.85|11762.85|11766.53|11766.53|11762.85|11762.85|0
1632989750000|2021-09-30 08:15:50|11762.7|11762.7|11762.7|11762.7|11762.7|11762.7|11762.7|11762.7|0
1632989760000|2021-09-30 08:16:00|11762.36|11762.36|11762.18|11762.18|11762.36|11762.36|11762.18|11762.18|0
1632989770000|2021-09-30 08:16:10|11762.08|11762.08|11762.08|11762.08|11762.08|11762.08|11762.08|11762.08|0
1632989790000|2021-09-30 08:16:30|11761.26|11761.26|11760.2|11760.2|11761.26|11761.26|11760.2|11760.2|0
1632989800000|2021-09-30 08:16:40|11759.93|11759.93|11759.71|11759.71|11759.93|11759.93|11759.53|11759.53|0
1632989810000|2021-09-30 08:16:50|11759.35|11759.35|11756.65|11756.65|11759.35|11759.35|11756.65|11756.65|0
1632989820000|2021-09-30 08:17:00|11756.49|11756.49|11756.49|11756.49|11756.49|11756.49|11756.49|11756.49|0
1632989840000|2021-09-30 08:17:20|11755.83|11755.83|11755.38|11755.38|11755.96|11755.96|11755.38|11755.38|0
1632989850000|2021-09-30 08:17:30|11755.25|11755.25|11755.43|11755.43|11755.43|11755.43|11755.25|11755.25|0
1632989870000|2021-09-30 08:17:50|11753.42|11753.42|11756.54|11756.54|11756.54|11756.54|11753.42|11753.42|0
1632989880000|2021-09-30 08:18:00|11756.95|11756.95|11756.86|11756.86|11756.95|11756.95|11756.68|11756.68|0
1632989890000|2021-09-30 08:18:10|11756.69|11756.69|11756.82|11756.82|11756.82|11756.82|11756.69|11756.69|0
1632989900000|2021-09-30 08:18:20|11756.59|11756.59|11756.59|11756.59|11756.59|11756.59|11756.59|11756.59|0
1632989910000|2021-09-30 08:18:30|11756.41|11756.41|11755.35|11755.35|11756.41|11756.41|11755.35|11755.35|0
1632989920000|2021-09-30 08:18:40|11755|11755|11755.22|11755.22|11755.22|11755.22|11755|11755|0
1632989930000|2021-09-30 08:18:50|11754.91|11754.91|11754.67|11754.67|11754.91|11754.91|11754.67|11754.67|0
1632989950000|2021-09-30 08:19:10|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|0
1632989960000|2021-09-30 08:19:20|11754.85|11754.85|11753.41|11753.41|11754.85|11754.85|11753.41|11753.41|0
1632989980000|2021-09-30 08:19:40|11753.05|11753.05|11753.05|11753.05|11753.05|11753.05|11753.05|11753.05|0
1632990000000|2021-09-30 08:20:00|11752.05|11752.05|11750.11|11750.11|11752.05|11752.05|11749.98|11749.98|0
1632990020000|2021-09-30 08:20:20|11751.35|11751.35|11751.35|11751.35|11751.35|11751.35|11751.35|11751.35|0
1632990030000|2021-09-30 08:20:30|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|0
1632990040000|2021-09-30 08:20:40|11751.74|11751.74|11751.96|11751.96|11751.96|11751.96|11751.74|11751.74|0
1632990050000|2021-09-30 08:20:50|11752.47|11752.47|11751.47|11751.47|11752.47|11752.47|11751.47|11751.47|0
1632990060000|2021-09-30 08:21:00|11752.47|11752.47|11752.47|11752.47|11752.47|11752.47|11752.47|11752.47|0
1632990070000|2021-09-30 08:21:10|11752.64|11752.64|11752.86|11752.86|11752.86|11752.86|11752.64|11752.64|0
1632990080000|2021-09-30 08:21:20|11753.08|11753.08|11753.08|11753.08|11753.08|11753.08|11753.08|11753.08|0
1632990090000|2021-09-30 08:21:30|11752.86|11752.86|11752.86|11752.86|11752.86|11752.86|11752.86|11752.86|0
1632990100000|2021-09-30 08:21:40|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|0
1632990110000|2021-09-30 08:21:50|11753.04|11753.04|11753.04|11753.04|11753.04|11753.04|11753.04|11753.04|0
1632990120000|2021-09-30 08:22:00|11752.51|11752.51|11752.2|11752.2|11752.51|11752.51|11752.2|11752.2|0
1632990130000|2021-09-30 08:22:10|11750.97|11750.97|11750.97|11750.97|11750.97|11750.97|11750.97|11750.97|0
1632990140000|2021-09-30 08:22:20|11751.32|11751.32|11752.39|11752.39|11752.39|11752.39|11751.32|11751.32|0
1632990160000|2021-09-30 08:22:40|11754.4|11754.4|11754.04|11754.04|11754.4|11754.4|11754.04|11754.04|0
1632990180000|2021-09-30 08:23:00|11753.87|11753.87|11753.34|11753.34|11754.57|11754.57|11753.34|11753.34|0
1632990220000|2021-09-30 08:23:40|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|0
1632990240000|2021-09-30 08:24:00|11753.2|11753.2|11752.44|11752.44|11753.2|11753.2|11752.44|11752.44|0
1632990280000|2021-09-30 08:24:40|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|0
1632990300000|2021-09-30 08:25:00|11751.43|11751.43|11751.84|11751.84|11751.84|11751.84|11751.43|11751.43|0
1632990310000|2021-09-30 08:25:10|11752.27|11752.27|11752.51|11752.51|11752.51|11752.51|11752.27|11752.27|0
1632990320000|2021-09-30 08:25:20|11752.73|11752.73|11752.93|11752.93|11752.93|11752.93|11752.73|11752.73|0
1632990330000|2021-09-30 08:25:30|11753.2|11753.2|11753.04|11753.04|11753.2|11753.2|11753.04|11753.04|0
1632990340000|2021-09-30 08:25:40|11754.27|11754.27|11753.21|11753.21|11754.27|11754.27|11753.04|11753.04|0
1632990350000|2021-09-30 08:25:50|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|0
1632990370000|2021-09-30 08:26:10|11753.57|11753.57|11754.57|11754.57|11754.57|11754.57|11753.57|11753.57|0
1632990380000|2021-09-30 08:26:20|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|0
1632990390000|2021-09-30 08:26:30|11753.87|11753.87|11753.87|11753.87|11753.87|11753.87|11753.87|11753.87|0
1632990420000|2021-09-30 08:27:00|11754.04|11754.04|11754.23|11754.23|11754.23|11754.23|11753.87|11753.87|0
1632990430000|2021-09-30 08:27:10|11754.58|11754.58|11754.44|11754.44|11754.8|11754.8|11754.44|11754.44|0
1632990440000|2021-09-30 08:27:20|11754.09|11754.09|11753.56|11753.56|11754.09|11754.09|11753.38|11753.38|0
1632990450000|2021-09-30 08:27:30|11753.12|11753.12|11753.34|11753.34|11753.34|11753.34|11753.12|11753.12|0
1632990460000|2021-09-30 08:27:40|11753.87|11753.87|11753.7|11753.7|11753.87|11753.87|11753.7|11753.7|0
1632990480000|2021-09-30 08:28:00|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|0
1632990490000|2021-09-30 08:28:10|11754.52|11754.52|11755.02|11755.02|11755.15|11755.15|11754.52|11754.52|0
1632990510000|2021-09-30 08:28:30|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|11754.67|0
1632990520000|2021-09-30 08:28:40|11754.31|11754.31|11753.79|11753.79|11754.31|11754.31|11753.79|11753.79|0
1632990530000|2021-09-30 08:28:50|11751.78|11751.78|11751.26|11751.26|11751.78|11751.78|11751.26|11751.26|0
1632990540000|2021-09-30 08:29:00|11750.03|11750.03|11750.36|11750.36|11750.4|11750.4|11750.03|11750.03|0
1632990550000|2021-09-30 08:29:10|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|0
1632990590000|2021-09-30 08:29:50|11749.81|11749.81|11750.27|11750.27|11750.27|11750.27|11749.81|11749.81|0
1632990600000|2021-09-30 08:30:00|11750.78|11750.78|11750.78|11750.78|11750.78|11750.78|11750.78|11750.78|0
1632990610000|2021-09-30 08:30:10|11751.3|11751.3|11751.25|11751.25|11751.3|11751.3|11751.25|11751.25|0
1632990620000|2021-09-30 08:30:20|11749.23|11749.23|11748.28|11748.28|11749.23|11749.23|11748.06|11748.06|0
1632990630000|2021-09-30 08:30:30|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|0
1632990650000|2021-09-30 08:30:50|11747.37|11747.37|11747.47|11747.47|11747.55|11747.55|11747.37|11747.37|0
1632990660000|2021-09-30 08:31:00|11747.64|11747.64|11746.15|11746.15|11747.64|11747.64|11746.15|11746.15|0
1632990670000|2021-09-30 08:31:10|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|0
1632990680000|2021-09-30 08:31:20|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|0
1632990690000|2021-09-30 08:31:30|11748.37|11748.37|11748.22|11748.22|11748.37|11748.37|11748.22|11748.22|0
1632990700000|2021-09-30 08:31:40|11748.09|11748.09|11750.1|11750.1|11750.1|11750.1|11748.09|11748.09|0
1632990730000|2021-09-30 08:32:10|11750.45|11750.45|11750.99|11750.99|11750.99|11750.99|11750.45|11750.45|0
1632990740000|2021-09-30 08:32:20|11753|11753|11753|11753|11753|11753|11753|11753|0
1632990750000|2021-09-30 08:32:30|11752.82|11752.82|11752.82|11752.82|11752.82|11752.82|11752.82|11752.82|0
1632990770000|2021-09-30 08:32:50|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|0
1632990780000|2021-09-30 08:33:00|11752.46|11752.46|11752.71|11752.71|11752.71|11752.71|11752.46|11752.46|0
1632990790000|2021-09-30 08:33:10|11751.7|11751.7|11753.34|11753.34|11753.34|11753.34|11751.7|11751.7|0
1632990820000|2021-09-30 08:33:40|11753.51|11753.51|11751.33|11751.33|11753.51|11753.51|11751.33|11751.33|0
1632990840000|2021-09-30 08:34:00|11751.55|11751.55|11751.55|11751.55|11751.55|11751.55|11751.55|11751.55|0
1632990850000|2021-09-30 08:34:10|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|0
1632990860000|2021-09-30 08:34:20|11749.72|11749.72|11745.67|11745.67|11749.72|11749.72|11745.67|11745.67|0
1632990880000|2021-09-30 08:34:40|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|0
1632990890000|2021-09-30 08:34:50|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|0
1632990910000|2021-09-30 08:35:10|11746.86|11746.86|11747.07|11747.07|11747.07|11747.07|11746.86|11746.86|0
1632990930000|2021-09-30 08:35:30|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|0
1632990940000|2021-09-30 08:35:40|11746.5|11746.5|11746.24|11746.24|11746.5|11746.5|11746.24|11746.24|0
1632990970000|2021-09-30 08:36:10|11745.47|11745.47|11742.56|11742.56|11745.47|11745.47|11742.56|11742.56|0
1632990980000|2021-09-30 08:36:20|11742.04|11742.04|11742.04|11742.04|11742.04|11742.04|11742.04|11742.04|0
1632991000000|2021-09-30 08:36:40|11741.87|11741.87|11742.31|11742.31|11742.31|11742.31|11741.87|11741.87|0
1632991040000|2021-09-30 08:37:20|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|0
1632991050000|2021-09-30 08:37:30|11739.8|11739.8|11739.8|11739.8|11739.8|11739.8|11738.57|11738.57|0
1632991060000|2021-09-30 08:37:40|11739.4|11739.4|11738.39|11738.39|11739.45|11739.45|11738.39|11738.39|0
1632991080000|2021-09-30 08:38:00|11738.26|11738.26|11738.52|11738.52|11738.52|11738.52|11738.26|11738.26|0
1632991090000|2021-09-30 08:38:10|11740.53|11740.53|11741.54|11741.54|11741.54|11741.54|11740.53|11740.53|0
1632991110000|2021-09-30 08:38:30|11741.36|11741.36|11741.36|11741.36|11741.36|11741.36|11741.36|11741.36|0
1632991120000|2021-09-30 08:38:40|11742.59|11742.59|11742.64|11742.64|11742.64|11742.64|11742.59|11742.59|0
1632991140000|2021-09-30 08:39:00|11741.41|11741.41|11741.63|11741.63|11741.63|11741.63|11741.41|11741.41|0
1632991160000|2021-09-30 08:39:20|11743.64|11743.64|11744.18|11744.18|11744.18|11744.18|11743.47|11743.47|0
1632991170000|2021-09-30 08:39:30|11744.42|11744.42|11744.37|11744.37|11744.42|11744.42|11744.37|11744.37|0
1632991190000|2021-09-30 08:39:50|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|0
1632991200000|2021-09-30 08:40:00|11743.15|11743.15|11743.2|11743.2|11743.2|11743.2|11743.15|11743.15|0
1632991220000|2021-09-30 08:40:20|11742.99|11742.99|11742.38|11742.38|11742.99|11742.99|11742.38|11742.38|0
1632991240000|2021-09-30 08:40:40|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|0
1632991250000|2021-09-30 08:40:50|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|0
1632991300000|2021-09-30 08:41:40|11741.56|11741.56|11742.57|11742.57|11742.57|11742.57|11741.56|11741.56|0
1632991310000|2021-09-30 08:41:50|11743.57|11743.57|11746.59|11746.59|11746.59|11746.59|11743.57|11743.57|0
1632991330000|2021-09-30 08:42:10|11744.58|11744.58|11744.58|11744.58|11744.58|11744.58|11744.58|11744.58|0
1632991340000|2021-09-30 08:42:20|11744.31|11744.31|11745.32|11745.32|11745.32|11745.32|11744.31|11744.31|0
1632991350000|2021-09-30 08:42:30|11744.31|11744.31|11745.32|11745.32|11745.32|11745.32|11744.31|11744.31|0
1632991360000|2021-09-30 08:42:40|11745.67|11745.67|11747.8|11747.8|11747.8|11747.8|11745.67|11745.67|0
1632991370000|2021-09-30 08:42:50|11748.02|11748.02|11748.78|11748.78|11748.78|11748.78|11748.02|11748.02|0
1632991380000|2021-09-30 08:43:00|11748.88|11748.88|11749.19|11749.19|11749.19|11749.19|11748.88|11748.88|0
1632991390000|2021-09-30 08:43:10|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|0
1632991400000|2021-09-30 08:43:20|11749.95|11749.95|11752.93|11752.93|11752.93|11752.93|11749.95|11749.95|0
1632991430000|2021-09-30 08:43:50|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|0
1632991440000|2021-09-30 08:44:00|11749.68|11749.68|11748.68|11748.68|11749.68|11749.68|11748.68|11748.68|0
1632991460000|2021-09-30 08:44:20|11747.49|11747.49|11747.67|11747.67|11747.67|11747.67|11747.49|11747.49|0
1632991480000|2021-09-30 08:44:40|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|0
1632991540000|2021-09-30 08:45:40|11747.8|11747.8|11747.74|11747.74|11747.8|11747.8|11747.74|11747.74|0
1632991550000|2021-09-30 08:45:50|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|0
1632991560000|2021-09-30 08:46:00|11747.47|11747.47|11748|11748|11748|11748|11747.47|11747.47|0
1632991580000|2021-09-30 08:46:20|11748.08|11748.08|11748.03|11748.03|11748.08|11748.08|11747.62|11747.62|0
1632991590000|2021-09-30 08:46:30|11747.81|11747.81|11747.81|11747.81|11747.81|11747.81|11747.81|11747.81|0
1632991600000|2021-09-30 08:46:40|11747.34|11747.34|11747.34|11747.34|11747.34|11747.34|11747.34|11747.34|0
1632991650000|2021-09-30 08:47:30|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|0
1632991680000|2021-09-30 08:48:00|11746.85|11746.85|11746.85|11746.85|11746.85|11746.85|11746.85|11746.85|0
1632991720000|2021-09-30 08:48:40|11748.08|11748.08|11748.08|11748.08|11748.08|11748.08|11748.08|11748.08|0
1632991730000|2021-09-30 08:48:50|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|0
1632991760000|2021-09-30 08:49:20|11747.27|11747.27|11747.27|11747.27|11747.27|11747.27|11747.27|11747.27|0
1632991770000|2021-09-30 08:49:30|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|0
1632991780000|2021-09-30 08:49:40|11747.92|11747.92|11747.92|11747.92|11747.92|11747.92|11747.92|11747.92|0
1632991800000|2021-09-30 08:50:00|11748.92|11748.92|11749.14|11749.14|11749.14|11749.14|11748.92|11748.92|0
1632991810000|2021-09-30 08:50:10|11749.36|11749.36|11750.59|11750.59|11750.59|11750.59|11749.36|11749.36|0
1632991820000|2021-09-30 08:50:20|11751|11751|11750.58|11750.58|11751.59|11751.59|11750.58|11750.58|0
1632991850000|2021-09-30 08:50:50|11750.71|11750.71|11750.32|11750.32|11750.71|11750.71|11750.32|11750.32|0
1632991860000|2021-09-30 08:51:00|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|0
1632991870000|2021-09-30 08:51:10|11750.93|11750.93|11751.04|11751.04|11751.15|11751.15|11750.93|11750.93|0
1632991880000|2021-09-30 08:51:20|11750.83|11750.83|11750.83|11750.83|11750.83|11750.83|11750.83|11750.83|0
1632991890000|2021-09-30 08:51:30|11751.06|11751.06|11751.3|11751.3|11751.3|11751.3|11751.06|11751.06|0
1632991900000|2021-09-30 08:51:40|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|0
1632991910000|2021-09-30 08:51:50|11751.14|11751.14|11751.06|11751.06|11751.14|11751.14|11751.06|11751.06|0
1632991930000|2021-09-30 08:52:10|11750.85|11750.85|11750.85|11750.85|11750.85|11750.85|11750.85|11750.85|0
1632991940000|2021-09-30 08:52:20|11750.63|11750.63|11750.81|11750.81|11750.81|11750.81|11750.63|11750.63|0
1632991970000|2021-09-30 08:52:50|11752.04|11752.04|11753.53|11753.53|11753.53|11753.53|11752.04|11752.04|0
1632991980000|2021-09-30 08:53:00|11753.89|11753.89|11755.58|11755.58|11755.58|11755.58|11753.89|11753.89|0
1632991990000|2021-09-30 08:53:10|11755.74|11755.74|11755.87|11755.87|11755.87|11755.87|11755.74|11755.74|0
1632992000000|2021-09-30 08:53:20|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|0
1632992020000|2021-09-30 08:53:40|11755.85|11755.85|11754.57|11754.57|11755.85|11755.85|11754.57|11754.57|0
1632992050000|2021-09-30 08:54:10|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|0
1632992060000|2021-09-30 08:54:20|11754.96|11754.96|11755.97|11755.97|11755.97|11755.97|11754.96|11754.96|0
1632992090000|2021-09-30 08:54:50|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|0
1632992100000|2021-09-30 08:55:00|11755.92|11755.92|11756.54|11756.54|11756.54|11756.54|11755.92|11755.92|0
1632992120000|2021-09-30 08:55:20|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|0
1632992130000|2021-09-30 08:55:30|11756.59|11756.59|11756.46|11756.46|11756.59|11756.59|11756.46|11756.46|0
1632992140000|2021-09-30 08:55:40|11756.66|11756.66|11755.65|11755.65|11756.66|11756.66|11755.65|11755.65|0
1632992170000|2021-09-30 08:56:10|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|0
1632992190000|2021-09-30 08:56:30|11756.01|11756.01|11756.01|11756.01|11756.01|11756.01|11756.01|11756.01|0
1632992220000|2021-09-30 08:57:00|11758.47|11758.47|11758.34|11758.34|11758.47|11758.47|11758.34|11758.34|0
1632992230000|2021-09-30 08:57:10|11758.57|11758.57|11758.57|11758.57|11758.57|11758.57|11758.57|11758.57|0
1632992240000|2021-09-30 08:57:20|11757.34|11757.34|11756.11|11756.11|11757.34|11757.34|11756.11|11756.11|0
1632992310000|2021-09-30 08:58:30|11755.76|11755.76|11756.77|11756.77|11756.77|11756.77|11755.32|11755.32|0
1632992320000|2021-09-30 08:58:40|11756.53|11756.53|11756.75|11756.75|11756.75|11756.75|11756.53|11756.53|0
1632992330000|2021-09-30 08:58:50|11756.96|11756.96|11757.32|11757.32|11757.32|11757.32|11756.96|11756.96|0
1632992360000|2021-09-30 08:59:20|11757.67|11757.67|11757.89|11757.89|11757.89|11757.89|11757.67|11757.67|0
1632992380000|2021-09-30 08:59:40|11758.06|11758.06|11758.83|11758.83|11758.83|11758.83|11758.06|11758.06|0
1632992390000|2021-09-30 08:59:50|11759.01|11759.01|11759.01|11759.01|11759.01|11759.01|11759.01|11759.01|0
1632992410000|2021-09-30 09:00:10|11760.01|11760.01|11759.35|11759.35|11760.01|11760.01|11759.01|11759.01|0
1632992420000|2021-09-30 09:00:20|11759.13|11759.13|11758.72|11758.72|11759.13|11759.13|11758.31|11758.31|0
1632992440000|2021-09-30 09:00:40|11758.94|11758.94|11758.94|11758.94|11758.94|11758.94|11758.94|11758.94|0
1632992460000|2021-09-30 09:01:00|11758.77|11758.77|11758.77|11758.77|11758.77|11758.77|11758.77|11758.77|0
1632992500000|2021-09-30 09:01:40|11757.54|11757.54|11757|11757|11757.54|11757.54|11756.31|11756.31|0
1632992510000|2021-09-30 09:01:50|11757.15|11757.15|11756.89|11756.89|11757.15|11757.15|11756.89|11756.89|0
1632992520000|2021-09-30 09:02:00|11757.13|11757.13|11757.34|11757.34|11757.34|11757.34|11757.13|11757.13|0
1632992530000|2021-09-30 09:02:10|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|0
1632992550000|2021-09-30 09:02:30|11755.95|11755.95|11756.35|11756.35|11756.35|11756.35|11755.95|11755.95|0
1632992560000|2021-09-30 09:02:40|11756.78|11756.78|11756.78|11756.78|11756.78|11756.78|11756.78|11756.78|0
1632992580000|2021-09-30 09:03:00|11756.41|11756.41|11756.41|11756.41|11756.41|11756.41|11756.41|11756.41|0
1632992590000|2021-09-30 09:03:10|11756|11756|11756|11756|11756|11756|11756|11756|0
1632992600000|2021-09-30 09:03:20|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|11756.11|0
1632992610000|2021-09-30 09:03:30|11756.29|11756.29|11756.53|11756.53|11756.53|11756.53|11756.29|11756.29|0
1632992620000|2021-09-30 09:03:40|11756.61|11756.61|11756.44|11756.44|11756.85|11756.85|11756.44|11756.44|0
1632992630000|2021-09-30 09:03:50|11756.68|11756.68|11756.68|11756.68|11756.68|11756.68|11756.68|11756.68|0
1632992640000|2021-09-30 09:04:00|11757.11|11757.11|11757.29|11757.29|11757.29|11757.29|11757.11|11757.11|0
1632992660000|2021-09-30 09:04:20|11757.07|11757.07|11756.9|11756.9|11757.07|11757.07|11756.9|11756.9|0
1632992670000|2021-09-30 09:04:30|11756.37|11756.37|11756.37|11756.37|11756.37|11756.37|11756.37|11756.37|0
1632992680000|2021-09-30 09:04:40|11756.54|11756.54|11756.27|11756.27|11756.54|11756.54|11756.27|11756.27|0
1632992690000|2021-09-30 09:04:50|11754.26|11754.26|11754.26|11754.26|11754.26|11754.26|11754.26|11754.26|0
1632992700000|2021-09-30 09:05:00|11753.91|11753.91|11753.37|11753.37|11753.91|11753.91|11753.37|11753.37|0
1632992720000|2021-09-30 09:05:20|11753.13|11753.13|11752.86|11752.86|11753.13|11753.13|11752.86|11752.86|0
1632992740000|2021-09-30 09:05:40|11753.08|11753.08|11752.48|11752.48|11753.3|11753.3|11752.48|11752.48|0
1632992760000|2021-09-30 09:06:00|11752.24|11752.24|11748.87|11748.87|11752.24|11752.24|11748.87|11748.87|0
1632992770000|2021-09-30 09:06:10|11748.35|11748.35|11748.14|11748.14|11748.35|11748.35|11748.14|11748.14|0
1632992790000|2021-09-30 09:06:30|11746.91|11746.91|11746.76|11746.76|11746.91|11746.91|11746.76|11746.76|0
1632992810000|2021-09-30 09:06:50|11747.02|11747.02|11746.76|11746.76|11747.02|11747.02|11746.76|11746.76|0
1632992820000|2021-09-30 09:07:00|11747.29|11747.29|11747.29|11747.29|11747.29|11747.29|11747.29|11747.29|0
1632992830000|2021-09-30 09:07:10|11747.21|11747.21|11745.5|11745.5|11747.21|11747.21|11745.5|11745.5|0
1632992840000|2021-09-30 09:07:20|11745.34|11745.34|11745.11|11745.11|11745.34|11745.34|11744.33|11744.33|0
1632992850000|2021-09-30 09:07:30|11745.35|11745.35|11743.42|11743.42|11745.83|11745.83|11743.37|11743.37|0
1632992860000|2021-09-30 09:07:40|11743.25|11743.25|11743.25|11743.25|11743.25|11743.25|11743.25|11743.25|0
1632992880000|2021-09-30 09:08:00|11742.99|11742.99|11743.93|11743.93|11743.93|11743.93|11742.69|11742.69|0
1632992890000|2021-09-30 09:08:10|11743.71|11743.71|11742.76|11742.76|11743.71|11743.71|11742.76|11742.76|0
1632992910000|2021-09-30 09:08:30|11741.4|11741.4|11739.59|11739.59|11741.4|11741.4|11739.59|11739.59|0
1632992930000|2021-09-30 09:08:50|11738.17|11738.17|11738|11738|11738.17|11738.17|11738|11738|0
1632992940000|2021-09-30 09:09:00|11736.99|11736.99|11735.72|11735.72|11737.17|11737.17|11735.72|11735.72|0
1632992950000|2021-09-30 09:09:10|11736.72|11736.72|11738.36|11738.36|11738.36|11738.36|11736.72|11736.72|0
1632992960000|2021-09-30 09:09:20|11738.53|11738.53|11740.55|11740.55|11740.55|11740.55|11738.53|11738.53|0
1632992970000|2021-09-30 09:09:30|11739.54|11739.54|11739.89|11739.89|11740.07|11740.07|11739.54|11739.54|0
1632992980000|2021-09-30 09:09:40|11740.11|11740.11|11740.01|11740.01|11740.11|11740.11|11740.01|11740.01|0
1632993000000|2021-09-30 09:10:00|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|0
1632993010000|2021-09-30 09:10:10|11739.64|11739.64|11739.64|11739.64|11739.64|11739.64|11739.64|11739.64|0
1632993020000|2021-09-30 09:10:20|11740|11740|11739.84|11739.84|11740|11740|11739.84|11739.84|0
1632993030000|2021-09-30 09:10:30|11739.62|11739.62|11739.62|11739.62|11739.62|11739.62|11739.62|11739.62|0
1632993060000|2021-09-30 09:11:00|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|11739.27|0
1632993070000|2021-09-30 09:11:10|11739.7|11739.7|11739.7|11739.7|11739.7|11739.7|11739.7|11739.7|0
1632993130000|2021-09-30 09:12:10|11739.17|11739.17|11739.17|11739.17|11739.17|11739.17|11739.17|11739.17|0
1632993140000|2021-09-30 09:12:20|11738.93|11738.93|11737.92|11737.92|11738.93|11738.93|11737.92|11737.92|0
1632993160000|2021-09-30 09:12:40|11739.15|11739.15|11739.15|11739.15|11739.15|11739.15|11739.15|11739.15|0
1632993190000|2021-09-30 09:13:10|11739.07|11739.07|11739.07|11739.07|11739.07|11739.07|11739.07|11739.07|0
1632993200000|2021-09-30 09:13:20|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|0
1632993210000|2021-09-30 09:13:30|11740.1|11740.1|11740.1|11740.1|11740.1|11740.1|11740.1|11740.1|0
1632993230000|2021-09-30 09:13:50|11740.23|11740.23|11740.23|11740.23|11740.23|11740.23|11740.23|11740.23|0
1632993240000|2021-09-30 09:14:00|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|0
1632993260000|2021-09-30 09:14:20|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|0
1632993270000|2021-09-30 09:14:30|11738.93|11738.93|11738.93|11738.93|11738.93|11738.93|11738.93|11738.93|0
1632993290000|2021-09-30 09:14:50|11739.47|11739.47|11739.29|11739.29|11739.47|11739.47|11739.29|11739.29|0
1632993300000|2021-09-30 09:15:00|11738.06|11738.06|11737.26|11737.26|11738.06|11738.06|11737.26|11737.26|0
1632993310000|2021-09-30 09:15:10|11738.26|11738.26|11737.26|11737.26|11738.26|11738.26|11737.26|11737.26|0
1632993320000|2021-09-30 09:15:20|11737.09|11737.09|11734.09|11734.09|11737.09|11737.09|11734.09|11734.09|0
1632993330000|2021-09-30 09:15:30|11733.91|11733.91|11734.26|11734.26|11734.26|11734.26|11732.5|11732.5|0
1632993340000|2021-09-30 09:15:40|11734.5|11734.5|11734.5|11734.5|11734.5|11734.5|11734.5|11734.5|0
1632993350000|2021-09-30 09:15:50|11734.32|11734.32|11733.63|11733.63|11734.32|11734.32|11733.63|11733.63|0
1632993370000|2021-09-30 09:16:10|11732.81|11732.81|11733.5|11733.5|11733.5|11733.5|11732.68|11732.68|0
1632993380000|2021-09-30 09:16:20|11732.96|11732.96|11733.06|11733.06|11733.06|11733.06|11732.96|11732.96|0
1632993390000|2021-09-30 09:16:30|11733.27|11733.27|11733.44|11733.44|11733.44|11733.44|11733.27|11733.27|0
1632993400000|2021-09-30 09:16:40|11731.43|11731.43|11731.22|11731.22|11731.43|11731.43|11731.22|11731.22|0
1632993420000|2021-09-30 09:17:00|11731|11731|11729.5|11729.5|11731|11731|11729.5|11729.5|0
1632993430000|2021-09-30 09:17:10|11729.42|11729.42|11729.19|11729.19|11729.42|11729.42|11729.19|11729.19|0
1632993440000|2021-09-30 09:17:20|11729.36|11729.36|11729.36|11729.36|11729.36|11729.36|11729.36|11729.36|0
1632993450000|2021-09-30 09:17:30|11729.44|11729.44|11729.44|11729.44|11729.44|11729.44|11729.44|11729.44|0
1632993460000|2021-09-30 09:17:40|11729.66|11729.66|11729.25|11729.25|11729.66|11729.66|11729.01|11729.01|0
1632993470000|2021-09-30 09:17:50|11729.41|11729.41|11728.02|11728.02|11729.41|11729.41|11728.02|11728.02|0
1632993480000|2021-09-30 09:18:00|11728.55|11728.55|11728.73|11728.73|11728.73|11728.73|11728.37|11728.37|0
1632993500000|2021-09-30 09:18:20|11730.74|11730.74|11730.74|11730.74|11730.74|11730.74|11730.74|11730.74|0
1632993510000|2021-09-30 09:18:30|11730.39|11730.39|11727.13|11727.13|11730.39|11730.39|11727.13|11727.13|0
1632993540000|2021-09-30 09:19:00|11725.9|11725.9|11724.88|11724.88|11725.9|11725.9|11724.67|11724.67|0
1632993550000|2021-09-30 09:19:10|11724.48|11724.48|11723.25|11723.25|11724.48|11724.48|11723.25|11723.25|0
1632993580000|2021-09-30 09:19:40|11723.17|11723.17|11723|11723|11723.17|11723.17|11723|11723|0
1632993590000|2021-09-30 09:19:50|11722.79|11722.79|11721.56|11721.56|11722.79|11722.79|11721.36|11721.36|0
1632993600000|2021-09-30 09:20:00|11721.36|11721.36|11719.86|11719.86|11721.36|11721.36|11719.45|11719.45|0
1632993610000|2021-09-30 09:20:10|11719.43|11719.43|11718.89|11718.89|11719.43|11719.43|11718.89|11718.89|0
1632993620000|2021-09-30 09:20:20|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|0
1632993640000|2021-09-30 09:20:40|11718.11|11718.11|11718.11|11718.11|11718.11|11718.11|11718.11|11718.11|0
1632993660000|2021-09-30 09:21:00|11717.9|11717.9|11718.43|11718.43|11718.43|11718.43|11717.9|11717.9|0
1632993680000|2021-09-30 09:21:20|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|0
1632993690000|2021-09-30 09:21:30|11716.91|11716.91|11714.73|11714.73|11716.91|11716.91|11714.73|11714.73|0
1632993700000|2021-09-30 09:21:40|11715.96|11715.96|11715.96|11715.96|11715.96|11715.96|11715.96|11715.96|0
1632993710000|2021-09-30 09:21:50|11714.73|11714.73|11713.73|11713.73|11714.73|11714.73|11713.73|11713.73|0
1632993720000|2021-09-30 09:22:00|11712.66|11712.66|11712.23|11712.23|11712.66|11712.66|11712.23|11712.23|0
1632993740000|2021-09-30 09:22:20|11712.44|11712.44|11712.44|11712.44|11712.44|11712.44|11712.44|11712.44|0
1632993750000|2021-09-30 09:22:30|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|0
1632993810000|2021-09-30 09:23:30|11713.22|11713.22|11713.05|11713.05|11714.46|11714.46|11713.05|11713.05|0
1632993820000|2021-09-30 09:23:40|11712.64|11712.64|11713.05|11713.05|11713.05|11713.05|11712.64|11712.64|0
1632993830000|2021-09-30 09:23:50|11713.27|11713.27|11712.61|11712.61|11713.27|11713.27|11712.27|11712.27|0
1632993840000|2021-09-30 09:24:00|11712.2|11712.2|11712.36|11712.36|11712.36|11712.36|11712.2|11712.2|0
1632993850000|2021-09-30 09:24:10|11712.43|11712.43|11711.43|11711.43|11712.43|11712.43|11711.43|11711.43|0
1632993870000|2021-09-30 09:24:30|11711.24|11711.24|11711.62|11711.62|11711.62|11711.62|11711.24|11711.24|0
1632993880000|2021-09-30 09:24:40|11711.99|11711.99|11713.35|11713.35|11713.35|11713.35|11711.99|11711.99|0
1632993890000|2021-09-30 09:24:50|11713.57|11713.57|11713.57|11713.57|11713.57|11713.57|11713.57|11713.57|0
1632993900000|2021-09-30 09:25:00|11715.58|11715.58|11714.38|11714.38|11715.58|11715.58|11714.38|11714.38|0
1632993910000|2021-09-30 09:25:10|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|0
1632993930000|2021-09-30 09:25:30|11714.2|11714.2|11714.72|11714.72|11714.72|11714.72|11714.2|11714.2|0
1632993950000|2021-09-30 09:25:50|11713.71|11713.71|11713.71|11713.71|11713.71|11713.71|11713.71|11713.71|0
1632993960000|2021-09-30 09:26:00|11713.93|11713.93|11714.3|11714.3|11714.3|11714.3|11713.93|11713.93|0
1632993980000|2021-09-30 09:26:20|11714.09|11714.09|11714.09|11714.09|11714.09|11714.09|11714.09|11714.09|0
1632993990000|2021-09-30 09:26:30|11712.86|11712.86|11714.09|11714.09|11714.09|11714.09|11712.86|11712.86|0
1632994000000|2021-09-30 09:26:40|11713.52|11713.52|11713.69|11713.69|11713.69|11713.69|11713.52|11713.52|0
1632994010000|2021-09-30 09:26:50|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|0
1632994040000|2021-09-30 09:27:20|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|0
1632994050000|2021-09-30 09:27:30|11713.25|11713.25|11712.18|11712.18|11713.41|11713.41|11712.18|11712.18|0
1632994060000|2021-09-30 09:27:40|11712|11712|11712.18|11712.18|11712.18|11712.18|11712|11712|0
1632994070000|2021-09-30 09:27:50|11711.96|11711.96|11711.96|11711.96|11711.96|11711.96|11711.96|11711.96|0
1632994110000|2021-09-30 09:28:30|11711.74|11711.74|11711.74|11711.74|11711.74|11711.74|11711.74|11711.74|0
1632994160000|2021-09-30 09:29:20|11712.98|11712.98|11712.98|11712.98|11712.98|11712.98|11712.98|11712.98|0
1632994180000|2021-09-30 09:29:40|11712.16|11712.16|11712.16|11712.16|11712.16|11712.16|11712.16|11712.16|0
1632994200000|2021-09-30 09:30:00|11712.59|11712.59|11712.59|11712.59|11712.59|11712.59|11712.59|11712.59|0
1632994210000|2021-09-30 09:30:10|11712.69|11712.69|11712.91|11712.91|11712.91|11712.91|11712.69|11712.69|0
1632994250000|2021-09-30 09:30:50|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|0
1632994260000|2021-09-30 09:31:00|11712.92|11712.92|11712.74|11712.74|11712.92|11712.92|11712.74|11712.74|0
1632994270000|2021-09-30 09:31:10|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|0
1632994280000|2021-09-30 09:31:20|11711.56|11711.56|11711.56|11711.56|11711.56|11711.56|11711.56|11711.56|0
1632994310000|2021-09-30 09:31:50|11712.79|11712.79|11714.05|11714.05|11714.05|11714.05|11712.79|11712.79|0
1632994320000|2021-09-30 09:32:00|11714.1|11714.1|11713.12|11713.12|11714.35|11714.35|11713.12|11713.12|0
1632994350000|2021-09-30 09:32:30|11713.2|11713.2|11712.94|11712.94|11713.2|11713.2|11712.81|11712.81|0
1632994360000|2021-09-30 09:32:40|11710.93|11710.93|11710.93|11710.93|11710.93|11710.93|11710.93|11710.93|0
1632994370000|2021-09-30 09:32:50|11711.16|11711.16|11711.29|11711.29|11711.29|11711.29|11711.16|11711.16|0
1632994390000|2021-09-30 09:33:10|11712.3|11712.3|11714.03|11714.03|11714.03|11714.03|11712.3|11712.3|0
1632994400000|2021-09-30 09:33:20|11714.56|11714.56|11714.97|11714.97|11714.97|11714.97|11714.56|11714.56|0
1632994410000|2021-09-30 09:33:30|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|0
1632994420000|2021-09-30 09:33:40|11714.01|11714.01|11714.01|11714.01|11714.01|11714.01|11714.01|11714.01|0
1632994430000|2021-09-30 09:33:50|11715.75|11715.75|11716.21|11716.21|11716.21|11716.21|11715.75|11715.75|0
1632994450000|2021-09-30 09:34:10|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|0
1632994480000|2021-09-30 09:34:40|11716.15|11716.15|11716.33|11716.33|11716.33|11716.33|11716.15|11716.15|0
1632994500000|2021-09-30 09:35:00|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|0
1632994510000|2021-09-30 09:35:10|11719|11719|11719|11719|11719|11719|11719|11719|0
1632994520000|2021-09-30 09:35:20|11718.57|11718.57|11718.31|11718.31|11718.57|11718.57|11718.31|11718.31|0
1632994530000|2021-09-30 09:35:30|11718.15|11718.15|11718.15|11718.15|11718.31|11718.31|11718.15|11718.15|0
1632994540000|2021-09-30 09:35:40|11718.31|11718.31|11716.92|11716.92|11718.31|11718.31|11716.92|11716.92|0
1632994550000|2021-09-30 09:35:50|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|11717.45|0
1632994580000|2021-09-30 09:36:20|11720.47|11720.47|11719.55|11719.55|11720.47|11720.47|11719.2|11719.2|0
1632994600000|2021-09-30 09:36:40|11719.5|11719.5|11719.04|11719.04|11719.5|11719.5|11719.04|11719.04|0
1632994610000|2021-09-30 09:36:50|11719.26|11719.26|11719.16|11719.16|11719.26|11719.26|11719.16|11719.16|0
1632994650000|2021-09-30 09:37:30|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|0
1632994670000|2021-09-30 09:37:50|11718.05|11718.05|11718.05|11718.05|11718.05|11718.05|11718.05|11718.05|0
1632994700000|2021-09-30 09:38:20|11719.28|11719.28|11720.3|11720.3|11720.3|11720.3|11719.07|11719.07|0
1632994710000|2021-09-30 09:38:30|11720.06|11720.06|11720.06|11720.06|11720.06|11720.06|11720.06|11720.06|0
1632994720000|2021-09-30 09:38:40|11719.84|11719.84|11719.84|11719.84|11720.85|11720.85|11719.84|11719.84|0
1632994730000|2021-09-30 09:38:50|11720.85|11720.85|11720.85|11720.85|11720.85|11720.85|11720.85|11720.85|0
1632994760000|2021-09-30 09:39:20|11719.31|11719.31|11716.85|11716.85|11719.31|11719.31|11716.85|11716.85|0
1632994780000|2021-09-30 09:39:40|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|0
1632994790000|2021-09-30 09:39:50|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|11715.92|0
1632994800000|2021-09-30 09:40:00|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|0
1632994820000|2021-09-30 09:40:20|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|0
1632994870000|2021-09-30 09:41:10|11715.32|11715.32|11714.31|11714.31|11715.32|11715.32|11714.31|11714.31|0
1632994890000|2021-09-30 09:41:30|11713.96|11713.96|11714.93|11714.93|11714.93|11714.93|11713.96|11713.96|0
1632994920000|2021-09-30 09:42:00|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|11715.72|0
1632994930000|2021-09-30 09:42:10|11715.36|11715.36|11714.56|11714.56|11715.36|11715.36|11714.56|11714.56|0
1632994950000|2021-09-30 09:42:30|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|0
1632994960000|2021-09-30 09:42:40|11714.64|11714.64|11714.56|11714.56|11714.64|11714.64|11714.56|11714.56|0
1632994980000|2021-09-30 09:43:00|11715.79|11715.79|11715.79|11715.79|11715.79|11715.79|11715.79|11715.79|0
1632994990000|2021-09-30 09:43:10|11714.56|11714.56|11714.56|11714.56|11715.79|11715.79|11713.33|11713.33|0
1632995030000|2021-09-30 09:43:50|11714.37|11714.37|11714|11714|11714.37|11714.37|11714|11714|0
1632995050000|2021-09-30 09:44:10|11713.46|11713.46|11713.6|11713.6|11713.6|11713.6|11712.6|11712.6|0
1632995060000|2021-09-30 09:44:20|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|0
1632995070000|2021-09-30 09:44:30|11713.34|11713.34|11713.71|11713.71|11713.71|11713.71|11713.34|11713.34|0
1632995100000|2021-09-30 09:45:00|11713.5|11713.5|11713.57|11713.57|11713.57|11713.57|11713.42|11713.42|0
1632995120000|2021-09-30 09:45:20|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|0
1632995160000|2021-09-30 09:46:00|11713.07|11713.07|11713.07|11713.07|11713.07|11713.07|11713.07|11713.07|0
1632995170000|2021-09-30 09:46:10|11712.07|11712.07|11712.07|11712.07|11712.07|11712.07|11712.07|11712.07|0
1632995180000|2021-09-30 09:46:20|11711.9|11711.9|11713.61|11713.61|11713.61|11713.61|11711.9|11711.9|0
1632995200000|2021-09-30 09:46:40|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|0
1632995210000|2021-09-30 09:46:50|11714.7|11714.7|11714.62|11714.62|11714.94|11714.94|11714.62|11714.62|0
1632995240000|2021-09-30 09:47:20|11714.19|11714.19|11714.19|11714.19|11714.19|11714.19|11714.19|11714.19|0
1632995250000|2021-09-30 09:47:30|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|11714.42|0
1632995260000|2021-09-30 09:47:40|11714.66|11714.66|11716.99|11716.99|11716.99|11716.99|11714.66|11714.66|0
1632995270000|2021-09-30 09:47:50|11717.43|11717.43|11716.64|11716.64|11717.43|11717.43|11716.64|11716.64|0
1632995280000|2021-09-30 09:48:00|11717.87|11717.87|11719.8|11719.8|11719.8|11719.8|11717.79|11717.79|0
1632995290000|2021-09-30 09:48:10|11717.79|11717.79|11718.06|11718.06|11718.06|11718.06|11717.79|11717.79|0
1632995300000|2021-09-30 09:48:20|11718.09|11718.09|11718.09|11718.09|11718.09|11718.09|11718.09|11718.09|0
1632995310000|2021-09-30 09:48:30|11720.11|11720.11|11719.77|11719.77|11720.11|11720.11|11719.77|11719.77|0
1632995320000|2021-09-30 09:48:40|11721.78|11721.78|11724.5|11724.5|11724.64|11724.64|11721.78|11721.78|0
1632995340000|2021-09-30 09:49:00|11725.51|11725.51|11725.51|11725.51|11725.51|11725.51|11725.51|11725.51|0
1632995350000|2021-09-30 09:49:10|11726.51|11726.51|11726.51|11726.51|11726.51|11726.51|11726.51|11726.51|0
1632995360000|2021-09-30 09:49:20|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|0
1632995380000|2021-09-30 09:49:40|11728.08|11728.08|11728.25|11728.25|11728.25|11728.25|11728.08|11728.08|0
1632995390000|2021-09-30 09:49:50|11728.08|11728.08|11727.08|11727.08|11728.08|11728.08|11727.08|11727.08|0
1632995400000|2021-09-30 09:50:00|11728.08|11728.08|11723.81|11723.81|11728.08|11728.08|11723.81|11723.81|0
1632995410000|2021-09-30 09:50:10|11723.64|11723.64|11721.1|11721.1|11723.64|11723.64|11721.1|11721.1|0
1632995420000|2021-09-30 09:50:20|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|0
1632995440000|2021-09-30 09:50:40|11719.26|11719.26|11719.08|11719.08|11719.26|11719.26|11719.08|11719.08|0
1632995450000|2021-09-30 09:50:50|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|0
1632995460000|2021-09-30 09:51:00|11719.08|11719.08|11720.25|11720.25|11720.25|11720.25|11719.08|11719.08|0
1632995470000|2021-09-30 09:51:10|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|0
1632995490000|2021-09-30 09:51:30|11719.72|11719.72|11719.72|11719.72|11719.72|11719.72|11719.72|11719.72|0
1632995500000|2021-09-30 09:51:40|11721.73|11721.73|11721.73|11721.73|11721.73|11721.73|11721.73|11721.73|0
1632995510000|2021-09-30 09:51:50|11721.89|11721.89|11721.89|11721.89|11721.89|11721.89|11721.89|11721.89|0
1632995520000|2021-09-30 09:52:00|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|0
1632995530000|2021-09-30 09:52:10|11723.96|11723.96|11723.75|11723.75|11723.96|11723.96|11723.75|11723.75|0
1632995540000|2021-09-30 09:52:20|11724.06|11724.06|11724.21|11724.21|11724.21|11724.21|11724.06|11724.06|0
1632995550000|2021-09-30 09:52:30|11724.57|11724.57|11724.33|11724.33|11724.57|11724.57|11724.33|11724.33|0
1632995580000|2021-09-30 09:53:00|11725.56|11725.56|11725.56|11725.56|11725.56|11725.56|11725.56|11725.56|0
1632995610000|2021-09-30 09:53:30|11727.57|11727.57|11726.56|11726.56|11727.57|11727.57|11726.56|11726.56|0
1632995630000|2021-09-30 09:53:50|11726.67|11726.67|11726.89|11726.89|11726.89|11726.89|11726.67|11726.67|0
1632995640000|2021-09-30 09:54:00|11726.94|11726.94|11725.39|11725.39|11726.94|11726.94|11725.39|11725.39|0
1632995650000|2021-09-30 09:54:10|11724.39|11724.39|11724.17|11724.17|11724.39|11724.39|11724.17|11724.17|0
1632995660000|2021-09-30 09:54:20|11724.02|11724.02|11725.03|11725.03|11725.03|11725.03|11724.02|11724.02|0
1632995670000|2021-09-30 09:54:30|11724.88|11724.88|11725.22|11725.22|11725.22|11725.22|11724.66|11724.66|0
1632995700000|2021-09-30 09:55:00|11724.98|11724.98|11725.73|11725.73|11725.73|11725.73|11724.72|11724.72|0
1632995720000|2021-09-30 09:55:20|11724.72|11724.72|11724.32|11724.32|11724.72|11724.72|11724.32|11724.32|0
1632995730000|2021-09-30 09:55:30|11724.85|11724.85|11724.08|11724.08|11725|11725|11724.08|11724.08|0
1632995760000|2021-09-30 09:56:00|11724.3|11724.3|11724.14|11724.14|11724.3|11724.3|11724.14|11724.14|0
1632995770000|2021-09-30 09:56:10|11723.73|11723.73|11724.04|11724.04|11724.04|11724.04|11723.68|11723.68|0
1632995790000|2021-09-30 09:56:30|11724.35|11724.35|11723.52|11723.52|11724.35|11724.35|11723.34|11723.34|0
1632995800000|2021-09-30 09:56:40|11722.99|11722.99|11722.04|11722.04|11722.99|11722.99|11722.04|11722.04|0
1632995830000|2021-09-30 09:57:10|11723.05|11723.05|11723.58|11723.58|11723.58|11723.58|11723.05|11723.05|0
1632995840000|2021-09-30 09:57:20|11723.99|11723.99|11724.4|11724.4|11724.4|11724.4|11723.99|11723.99|0
1632995850000|2021-09-30 09:57:30|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|0
1632995880000|2021-09-30 09:58:00|11725.43|11725.43|11725.43|11725.43|11725.43|11725.43|11725.43|11725.43|0
1632995890000|2021-09-30 09:58:10|11725|11725|11725|11725|11725|11725|11725|11725|0
1632995900000|2021-09-30 09:58:20|11725.17|11725.17|11726.4|11726.4|11726.4|11726.4|11725.17|11725.17|0
1632995910000|2021-09-30 09:58:30|11726.57|11726.57|11726.75|11726.75|11726.75|11726.75|11726.57|11726.57|0
1632995920000|2021-09-30 09:58:40|11727.75|11727.75|11727.75|11727.75|11727.75|11727.75|11727.75|11727.75|0
1632995930000|2021-09-30 09:58:50|11728.11|11728.11|11728.32|11728.32|11728.32|11728.32|11728.11|11728.11|0
1632995940000|2021-09-30 09:59:00|11728.15|11728.15|11726.92|11726.92|11728.15|11728.15|11726.92|11726.92|0
1632995950000|2021-09-30 09:59:10|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|0
1632995960000|2021-09-30 09:59:20|11727.74|11727.74|11726.74|11726.74|11727.74|11727.74|11726.74|11726.74|0
1632996030000|2021-09-30 10:00:30|11726.38|11726.38|11726.55|11726.55|11726.55|11726.55|11726.38|11726.38|0
1632996050000|2021-09-30 10:00:50|11726.2|11726.2|11726.2|11726.2|11726.2|11726.2|11726.2|11726.2|0
1632996060000|2021-09-30 10:01:00|11725.19|11725.19|11724.37|11724.37|11725.19|11725.19|11724.37|11724.37|0
1632996070000|2021-09-30 10:01:10|11723.51|11723.51|11723.51|11723.51|11723.51|11723.51|11723.51|11723.51|0
1632996080000|2021-09-30 10:01:20|11723.34|11723.34|11723.34|11723.34|11723.34|11723.34|11723.34|11723.34|0
1632996110000|2021-09-30 10:01:50|11723.18|11723.18|11724.59|11724.59|11724.59|11724.59|11723.18|11723.18|0
1632996120000|2021-09-30 10:02:00|11727.41|11727.41|11727.77|11727.77|11727.77|11727.77|11727.41|11727.41|0
1632996130000|2021-09-30 10:02:10|11728.28|11728.28|11728.8|11728.8|11728.8|11728.8|11728.28|11728.28|0
1632996160000|2021-09-30 10:02:40|11729.81|11729.81|11729.81|11729.81|11729.81|11729.81|11729.81|11729.81|0
1632996180000|2021-09-30 10:03:00|11729.97|11729.97|11729.64|11729.64|11729.97|11729.97|11729.64|11729.64|0
1632996230000|2021-09-30 10:03:50|11730.33|11730.33|11732.02|11732.02|11732.02|11732.02|11730.33|11730.33|0
1632996240000|2021-09-30 10:04:00|11732.38|11732.38|11732.38|11732.38|11732.38|11732.38|11732.38|11732.38|0
1632996260000|2021-09-30 10:04:20|11733.38|11733.38|11733.38|11733.38|11733.38|11733.38|11733.38|11733.38|0
1632996290000|2021-09-30 10:04:50|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|0
1632996320000|2021-09-30 10:05:20|11734.07|11734.07|11734.56|11734.56|11734.56|11734.56|11734.07|11734.07|0
1632996360000|2021-09-30 10:06:00|11735.38|11735.38|11736.2|11736.2|11736.2|11736.2|11735.38|11735.38|0
1632996370000|2021-09-30 10:06:10|11734.97|11734.97|11735.96|11735.96|11736.2|11736.2|11734.97|11734.97|0
1632996380000|2021-09-30 10:06:20|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|0
1632996430000|2021-09-30 10:07:10|11735.96|11735.96|11735.14|11735.14|11737.19|11737.19|11735.14|11735.14|0
1632996450000|2021-09-30 10:07:30|11735.01|11735.01|11736.25|11736.25|11736.25|11736.25|11735.01|11735.01|0
1632996460000|2021-09-30 10:07:40|11735.81|11735.81|11735.81|11735.81|11735.81|11735.81|11735.81|11735.81|0
1632996470000|2021-09-30 10:07:50|11735.6|11735.6|11735.6|11735.6|11735.6|11735.6|11735.6|11735.6|0
1632996480000|2021-09-30 10:08:00|11735.75|11735.75|11735.44|11735.44|11735.75|11735.75|11735.44|11735.44|0
1632996490000|2021-09-30 10:08:10|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|0
1632996500000|2021-09-30 10:08:20|11735.44|11735.44|11735.44|11735.44|11735.44|11735.44|11735.44|11735.44|0
1632996520000|2021-09-30 10:08:40|11735.8|11735.8|11735.8|11735.8|11735.8|11735.8|11735.62|11735.62|0
1632996530000|2021-09-30 10:08:50|11735.53|11735.53|11735.53|11735.53|11735.71|11735.71|11735.53|11735.53|0
1632996540000|2021-09-30 10:09:00|11735.29|11735.29|11735.29|11735.29|11735.29|11735.29|11735.29|11735.29|0
1632996580000|2021-09-30 10:09:40|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|0
1632996590000|2021-09-30 10:09:50|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|11735.03|0
1632996610000|2021-09-30 10:10:10|11734.55|11734.55|11734.03|11734.03|11734.55|11734.55|11734.03|11734.03|0
1632996640000|2021-09-30 10:10:40|11732.02|11732.02|11732.02|11732.02|11732.02|11732.02|11732.02|11732.02|0
1632996660000|2021-09-30 10:11:00|11731.85|11731.85|11731.85|11731.85|11731.85|11731.85|11731.85|11731.85|0
1632996670000|2021-09-30 10:11:10|11732.03|11732.03|11732.03|11732.03|11732.03|11732.03|11731.85|11731.85|0
1632996680000|2021-09-30 10:11:20|11731.62|11731.62|11732.03|11732.03|11732.03|11732.03|11731.62|11731.62|0
1632996700000|2021-09-30 10:11:40|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|0
1632996720000|2021-09-30 10:12:00|11729.88|11729.88|11730.46|11730.46|11730.63|11730.63|11729.4|11729.4|0
1632996740000|2021-09-30 10:12:20|11729.95|11729.95|11729.43|11729.43|11729.95|11729.95|11729.43|11729.43|0
1632996750000|2021-09-30 10:12:30|11728.2|11728.2|11727.61|11727.61|11728.2|11728.2|11727.61|11727.61|0
1632996760000|2021-09-30 10:12:40|11727.44|11727.44|11726.38|11726.38|11727.61|11727.61|11726.38|11726.38|0
1632996780000|2021-09-30 10:13:00|11725.85|11725.85|11725.85|11725.85|11725.85|11725.85|11725.85|11725.85|0
1632996790000|2021-09-30 10:13:10|11726.02|11726.02|11726.42|11726.42|11726.42|11726.42|11726.02|11726.02|0
1632996800000|2021-09-30 10:13:20|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|11725.41|0
1632996810000|2021-09-30 10:13:30|11725.25|11725.25|11724.4|11724.4|11725.41|11725.41|11724.4|11724.4|0
1632996820000|2021-09-30 10:13:40|11724.19|11724.19|11724.19|11724.19|11724.19|11724.19|11724.19|11724.19|0
1632996830000|2021-09-30 10:13:50|11724.01|11724.01|11719.84|11719.84|11724.01|11724.01|11719.84|11719.84|0
1632996840000|2021-09-30 10:14:00|11718.61|11718.61|11716.01|11716.01|11718.61|11718.61|11716.01|11716.01|0
1632996860000|2021-09-30 10:14:20|11715.8|11715.8|11714.56|11714.56|11715.8|11715.8|11714.56|11714.56|0
1632996880000|2021-09-30 10:14:40|11715.56|11715.56|11716.21|11716.21|11716.57|11716.57|11715.56|11715.56|0
1632996890000|2021-09-30 10:14:50|11716.39|11716.39|11716.14|11716.14|11716.39|11716.39|11716.14|11716.14|0
1632996900000|2021-09-30 10:15:00|11715.88|11715.88|11714.35|11714.35|11715.88|11715.88|11714.35|11714.35|0
1632996910000|2021-09-30 10:15:10|11714.17|11714.17|11713.93|11713.93|11714.17|11714.17|11713.93|11713.93|0
1632996920000|2021-09-30 10:15:20|11713.88|11713.88|11714.6|11714.6|11714.6|11714.6|11713.37|11713.37|0
1632996930000|2021-09-30 10:15:30|11714.95|11714.95|11714.05|11714.05|11715.05|11715.05|11714.05|11714.05|0
1632996940000|2021-09-30 10:15:40|11714.4|11714.4|11714.58|11714.58|11714.58|11714.58|11714.4|11714.4|0
1632996950000|2021-09-30 10:15:50|11714.82|11714.82|11715.3|11715.3|11715.3|11715.3|11714.82|11714.82|0
1632996960000|2021-09-30 10:16:00|11714.07|11714.07|11717.38|11717.38|11717.38|11717.38|11714.07|11714.07|0
1632996970000|2021-09-30 10:16:10|11717.87|11717.87|11718.36|11718.36|11718.36|11718.36|11717.87|11717.87|0
1632996980000|2021-09-30 10:16:20|11718.15|11718.15|11718.15|11718.15|11718.15|11718.15|11718.15|11718.15|0
1632996990000|2021-09-30 10:16:30|11717.79|11717.79|11717.79|11717.79|11717.79|11717.79|11717.79|11717.79|0
1632997010000|2021-09-30 10:16:50|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|0
1632997020000|2021-09-30 10:17:00|11717.27|11717.27|11717.27|11717.27|11717.44|11717.44|11717.27|11717.27|0
1632997030000|2021-09-30 10:17:10|11716.79|11716.79|11716.79|11716.79|11716.79|11716.79|11716.79|11716.79|0
1632997040000|2021-09-30 10:17:20|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|0
1632997080000|2021-09-30 10:18:00|11716.4|11716.4|11715.07|11715.07|11716.4|11716.4|11715.07|11715.07|0
1632997100000|2021-09-30 10:18:20|11714.66|11714.66|11715.07|11715.07|11715.07|11715.07|11714.66|11714.66|0
1632997110000|2021-09-30 10:18:30|11714.85|11714.85|11714.85|11714.85|11714.85|11714.85|11714.85|11714.85|0
1632997130000|2021-09-30 10:18:50|11714.34|11714.34|11714.34|11714.34|11714.34|11714.34|11714.34|11714.34|0
1632997140000|2021-09-30 10:19:00|11714.48|11714.48|11717.55|11717.55|11717.55|11717.55|11714.48|11714.48|0
1632997150000|2021-09-30 10:19:10|11717.96|11717.96|11718.96|11718.96|11718.96|11718.96|11717.96|11717.96|0
1632997170000|2021-09-30 10:19:30|11719.09|11719.09|11718.92|11718.92|11719.09|11719.09|11718.92|11718.92|0
1632997180000|2021-09-30 10:19:40|11719.93|11719.93|11719.93|11719.93|11719.93|11719.93|11719.93|11719.93|0
1632997200000|2021-09-30 10:20:00|11719.71|11719.71|11714.89|11714.89|11719.71|11719.71|11714.89|11714.89|0
1632997210000|2021-09-30 10:20:10|11715.05|11715.05|11716.06|11716.06|11716.06|11716.06|11715.05|11715.05|0
1632997220000|2021-09-30 10:20:20|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|11716.78|0
1632997240000|2021-09-30 10:20:40|11717.13|11717.13|11718.36|11718.36|11718.36|11718.36|11717.13|11717.13|0
1632997250000|2021-09-30 10:20:50|11719.37|11719.37|11719.27|11719.27|11719.37|11719.37|11719.27|11719.27|0
1632997260000|2021-09-30 10:21:00|11722.69|11722.69|11721.69|11721.69|11722.69|11722.69|11721.69|11721.69|0
1632997270000|2021-09-30 10:21:10|11721.91|11721.91|11721.91|11721.91|11721.91|11721.91|11721.91|11721.91|0
1632997280000|2021-09-30 10:21:20|11721.75|11721.75|11721.75|11721.75|11721.75|11721.75|11721.75|11721.75|0
1632997300000|2021-09-30 10:21:40|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|0
1632997310000|2021-09-30 10:21:50|11722.64|11722.64|11722.38|11722.38|11722.64|11722.64|11722.38|11722.38|0
1632997320000|2021-09-30 10:22:00|11721.98|11721.98|11721.64|11721.64|11722.05|11722.05|11721.64|11721.64|0
1632997330000|2021-09-30 10:22:10|11721.32|11721.32|11722.33|11722.33|11722.33|11722.33|11720.32|11720.32|0
1632997340000|2021-09-30 10:22:20|11722.2|11722.2|11721.62|11721.62|11722.2|11722.2|11721.62|11721.62|0
1632997350000|2021-09-30 10:22:30|11720.61|11720.61|11720.61|11720.61|11720.61|11720.61|11720.61|11720.61|0
1632997360000|2021-09-30 10:22:40|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|0
1632997370000|2021-09-30 10:22:50|11720.22|11720.22|11720.28|11720.28|11720.44|11720.44|11720.22|11720.22|0
1632997380000|2021-09-30 10:23:00|11720.1|11720.1|11720.02|11720.02|11720.1|11720.1|11720.02|11720.02|0
1632997390000|2021-09-30 10:23:10|11719.56|11719.56|11717.69|11717.69|11719.56|11719.56|11717.69|11717.69|0
1632997400000|2021-09-30 10:23:20|11717.52|11717.52|11718.03|11718.03|11718.03|11718.03|11717.52|11717.52|0
1632997410000|2021-09-30 10:23:30|11717.67|11717.67|11718.68|11718.68|11718.68|11718.68|11717.67|11717.67|0
1632997420000|2021-09-30 10:23:40|11718.24|11718.24|11718.24|11718.24|11718.24|11718.24|11718.24|11718.24|0
1632997450000|2021-09-30 10:24:10|11716.8|11716.8|11717.31|11717.31|11717.46|11717.46|11716.46|11716.46|0
1632997470000|2021-09-30 10:24:30|11717.09|11717.09|11716.87|11716.87|11717.09|11717.09|11716.87|11716.87|0
1632997490000|2021-09-30 10:24:50|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|0
1632997500000|2021-09-30 10:25:00|11716.51|11716.51|11716.68|11716.68|11716.86|11716.86|11716.51|11716.51|0
1632997510000|2021-09-30 10:25:10|11716.52|11716.52|11716.52|11716.52|11716.52|11716.52|11716.52|11716.52|0
1632997520000|2021-09-30 10:25:20|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|11716.63|0
1632997530000|2021-09-30 10:25:30|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|0
1632997550000|2021-09-30 10:25:50|11715.09|11715.09|11713.81|11713.81|11715.09|11715.09|11713.7|11713.7|0
1632997560000|2021-09-30 10:26:00|11713.98|11713.98|11713.76|11713.76|11713.98|11713.98|11713.76|11713.76|0
1632997570000|2021-09-30 10:26:10|11714.77|11714.77|11713.76|11713.76|11714.77|11714.77|11713.76|11713.76|0
1632997580000|2021-09-30 10:26:20|11713.35|11713.35|11713.09|11713.09|11713.35|11713.35|11713.09|11713.09|0
1632997590000|2021-09-30 10:26:30|11712.65|11712.65|11709.38|11709.38|11712.65|11712.65|11709.38|11709.38|0
1632997600000|2021-09-30 10:26:40|11709.55|11709.55|11710.03|11710.03|11710.03|11710.03|11709.55|11709.55|0
1632997610000|2021-09-30 10:26:50|11708.8|11708.8|11709.19|11709.19|11709.19|11709.19|11708.58|11708.58|0
1632997620000|2021-09-30 10:27:00|11709.09|11709.09|11706.31|11706.31|11709.09|11709.09|11706.31|11706.31|0
1632997630000|2021-09-30 10:27:10|11705.9|11705.9|11705.38|11705.38|11705.9|11705.9|11705.38|11705.38|0
1632997650000|2021-09-30 10:27:30|11705.49|11705.49|11705.49|11705.49|11705.49|11705.49|11705.49|11705.49|0
1632997680000|2021-09-30 10:28:00|11704.25|11704.25|11703.84|11703.84|11704.25|11704.25|11703.84|11703.84|0
1632997690000|2021-09-30 10:28:10|11703.66|11703.66|11703.43|11703.43|11703.66|11703.66|11703.25|11703.25|0
1632997720000|2021-09-30 10:28:40|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|11703.59|0
1632997740000|2021-09-30 10:29:00|11704.82|11704.82|11704.95|11704.95|11704.95|11704.95|11704.77|11704.77|0
1632997750000|2021-09-30 10:29:10|11705.18|11705.18|11704.75|11704.75|11705.18|11705.18|11704.75|11704.75|0
1632997770000|2021-09-30 10:29:30|11703.74|11703.74|11702.55|11702.55|11703.74|11703.74|11702.39|11702.39|0
1632997790000|2021-09-30 10:29:50|11702.14|11702.14|11702.14|11702.14|11702.14|11702.14|11702.14|11702.14|0
1632997800000|2021-09-30 10:30:00|11701.71|11701.71|11701.98|11701.98|11701.98|11701.98|11701.71|11701.71|0
1632997810000|2021-09-30 10:30:10|11702.19|11702.19|11703.42|11703.42|11703.42|11703.42|11702.19|11702.19|0
1632997830000|2021-09-30 10:30:30|11702.89|11702.89|11701.89|11701.89|11702.89|11702.89|11701.71|11701.71|0
1632997840000|2021-09-30 10:30:40|11701.62|11701.62|11701.85|11701.85|11701.98|11701.98|11701.62|11701.62|0
1632997850000|2021-09-30 10:30:50|11701.98|11701.98|11701.98|11701.98|11701.98|11701.98|11701.98|11701.98|0
1632997880000|2021-09-30 10:31:20|11702.14|11702.14|11701.92|11701.92|11702.14|11702.14|11701.92|11701.92|0
1632997890000|2021-09-30 10:31:30|11701.44|11701.44|11701.44|11701.44|11701.44|11701.44|11701.29|11701.29|0
1632997900000|2021-09-30 10:31:40|11701.49|11701.49|11701.7|11701.7|11701.7|11701.7|11701.49|11701.49|0
1632997910000|2021-09-30 10:31:50|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|0
1632997920000|2021-09-30 10:32:00|11703.54|11703.54|11703.54|11703.54|11703.54|11703.54|11703.54|11703.54|0
1632997970000|2021-09-30 10:32:50|11702.54|11702.54|11702.54|11702.54|11702.54|11702.54|11702.54|11702.54|0
1632997980000|2021-09-30 10:33:00|11702.2|11702.2|11702.61|11702.61|11702.61|11702.61|11702.2|11702.2|0
1632998010000|2021-09-30 10:33:30|11702.25|11702.25|11702.25|11702.25|11702.25|11702.25|11702.25|11702.25|0
1632998020000|2021-09-30 10:33:40|11702.61|11702.61|11702.27|11702.27|11702.61|11702.61|11702.27|11702.27|0
1632998030000|2021-09-30 10:33:50|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|0
1632998040000|2021-09-30 10:34:00|11702.9|11702.9|11705.13|11705.13|11705.13|11705.13|11702.9|11702.9|0
1632998050000|2021-09-30 10:34:10|11705.35|11705.35|11705.33|11705.33|11705.56|11705.56|11705.33|11705.33|0
1632998060000|2021-09-30 10:34:20|11705.73|11705.73|11706.41|11706.41|11706.41|11706.41|11705.73|11705.73|0
1632998110000|2021-09-30 10:35:10|11705.41|11705.41|11704.68|11704.68|11705.41|11705.41|11704.68|11704.68|0
1632998120000|2021-09-30 10:35:20|11705.69|11705.69|11705.69|11705.69|11705.69|11705.69|11705.69|11705.69|0
1632998130000|2021-09-30 10:35:30|11706.92|11706.92|11706.92|11706.92|11706.92|11706.92|11706.92|11706.92|0
1632998140000|2021-09-30 10:35:40|11707.14|11707.14|11707.14|11707.14|11707.14|11707.14|11707.14|11707.14|0
1632998150000|2021-09-30 10:35:50|11707.65|11707.65|11708.3|11708.3|11708.3|11708.3|11707.65|11707.65|0
1632998160000|2021-09-30 10:36:00|11709.31|11709.31|11709.31|11709.31|11709.31|11709.31|11709.31|11709.31|0
1632998170000|2021-09-30 10:36:10|11709.48|11709.48|11709.65|11709.65|11709.65|11709.65|11709.48|11709.48|0
1632998200000|2021-09-30 10:36:40|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|11709.48|0
1632998280000|2021-09-30 10:38:00|11709|11709|11709|11709|11709|11709|11709|11709|0
1632998290000|2021-09-30 10:38:10|11709.22|11709.22|11709.22|11709.22|11709.22|11709.22|11709.22|11709.22|0
1632998300000|2021-09-30 10:38:20|11710.22|11710.22|11712.23|11712.23|11712.23|11712.23|11710.22|11710.22|0
1632998330000|2021-09-30 10:38:50|11713.98|11713.98|11714.38|11714.38|11714.38|11714.38|11713.98|11713.98|0
1632998340000|2021-09-30 10:39:00|11713.37|11713.37|11713.37|11713.37|11713.37|11713.37|11713.37|11713.37|0
1632998350000|2021-09-30 10:39:10|11713.55|11713.55|11713.55|11713.55|11713.55|11713.55|11713.55|11713.55|0
1632998370000|2021-09-30 10:39:30|11713.82|11713.82|11714.03|11714.03|11714.03|11714.03|11713.82|11713.82|0
1632998390000|2021-09-30 10:39:50|11713.02|11713.02|11713.02|11713.02|11713.02|11713.02|11713.02|11713.02|0
1632998400000|2021-09-30 10:40:00|11712.87|11712.87|11719.37|11719.37|11719.37|11719.37|11712.87|11712.87|0
1632998420000|2021-09-30 10:40:20|11719.58|11719.58|11720.59|11720.59|11720.59|11720.59|11719.58|11719.58|0
1632998430000|2021-09-30 10:40:30|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|11721.82|0
1632998450000|2021-09-30 10:40:50|11721.57|11721.57|11721.57|11721.57|11721.57|11721.57|11721.57|11721.57|0
1632998460000|2021-09-30 10:41:00|11721.97|11721.97|11721.97|11721.97|11721.97|11721.97|11721.97|11721.97|0
1632998470000|2021-09-30 10:41:10|11722.01|11722.01|11721.97|11721.97|11722.01|11722.01|11721.97|11721.97|0
1632998490000|2021-09-30 10:41:30|11722.08|11722.08|11722.3|11722.3|11722.3|11722.3|11722.08|11722.08|0
1632998500000|2021-09-30 10:41:40|11722.48|11722.48|11722.83|11722.83|11722.83|11722.83|11722.48|11722.48|0
1632998510000|2021-09-30 10:41:50|11723.24|11723.24|11726.26|11726.26|11726.26|11726.26|11723.24|11723.24|0
1632998530000|2021-09-30 10:42:10|11727.49|11727.49|11727.49|11727.49|11727.49|11727.49|11727.49|11727.49|0
1632998550000|2021-09-30 10:42:30|11727.54|11727.54|11727.75|11727.75|11727.75|11727.75|11727.54|11727.54|0
1632998560000|2021-09-30 10:42:40|11727.92|11727.92|11727.92|11727.92|11727.92|11727.92|11727.92|11727.92|0
1632998570000|2021-09-30 10:42:50|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|0
1632998580000|2021-09-30 10:43:00|11726.77|11726.77|11729.7|11729.7|11729.7|11729.7|11726.77|11726.77|0
1632998590000|2021-09-30 10:43:10|11729.62|11729.62|11729.95|11729.95|11729.95|11729.95|11729.62|11729.62|0
1632998620000|2021-09-30 10:43:40|11729.79|11729.79|11728.34|11728.34|11729.79|11729.79|11728.34|11728.34|0
1632998630000|2021-09-30 10:43:50|11728.42|11728.42|11728.42|11728.42|11728.42|11728.42|11728.42|11728.42|0
1632998650000|2021-09-30 10:44:10|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|0
1632998690000|2021-09-30 10:44:50|11727.59|11727.59|11728.82|11728.82|11728.82|11728.82|11727.59|11727.59|0
1632998710000|2021-09-30 10:45:10|11727.82|11727.82|11727.82|11727.82|11727.82|11727.82|11727.82|11727.82|0
1632998760000|2021-09-30 10:46:00|11728.03|11728.03|11728.03|11728.03|11728.03|11728.03|11728.03|11728.03|0
1632998770000|2021-09-30 10:46:10|11726.8|11726.8|11726.8|11726.8|11726.8|11726.8|11726.8|11726.8|0
1632998820000|2021-09-30 10:47:00|11726.99|11726.99|11726.99|11726.99|11726.99|11726.99|11726.99|11726.99|0
1632998840000|2021-09-30 10:47:20|11727.23|11727.23|11727.23|11727.23|11727.23|11727.23|11727.23|11727.23|0
1632998860000|2021-09-30 10:47:40|11727.44|11727.44|11727.93|11727.93|11727.93|11727.93|11727.44|11727.44|0
1632998910000|2021-09-30 10:48:30|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|0
1632998920000|2021-09-30 10:48:40|11727.16|11727.16|11726.92|11726.92|11727.16|11727.16|11726.92|11726.92|0
1632998930000|2021-09-30 10:48:50|11726.57|11726.57|11726.69|11726.69|11726.92|11726.92|11726.57|11726.57|0
1632998950000|2021-09-30 10:49:10|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|0
1632998960000|2021-09-30 10:49:20|11726.59|11726.59|11726.59|11726.59|11726.59|11726.59|11726.59|11726.59|0
1632998980000|2021-09-30 10:49:40|11727.83|11727.83|11726.59|11726.59|11727.83|11727.83|11726.59|11726.59|0
1632998990000|2021-09-30 10:49:50|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|0
1632999000000|2021-09-30 10:50:00|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|0
1632999040000|2021-09-30 10:50:40|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|0
1632999060000|2021-09-30 10:51:00|11726.53|11726.53|11726.51|11726.51|11726.53|11726.53|11726.36|11726.36|0
1632999100000|2021-09-30 10:51:40|11725.7|11725.7|11725.56|11725.56|11725.7|11725.7|11725.56|11725.56|0
1632999110000|2021-09-30 10:51:50|11725.61|11725.61|11725.61|11725.61|11725.61|11725.61|11725.61|11725.61|0
1632999150000|2021-09-30 10:52:30|11725.35|11725.35|11724.98|11724.98|11725.35|11725.35|11724.98|11724.98|0
1632999160000|2021-09-30 10:52:40|11723.97|11723.97|11723.45|11723.45|11723.97|11723.97|11723.45|11723.45|0
1632999180000|2021-09-30 10:53:00|11724.11|11724.11|11724.11|11724.11|11724.11|11724.11|11724.11|11724.11|0
1632999200000|2021-09-30 10:53:20|11724.51|11724.51|11724.46|11724.46|11724.51|11724.51|11724.46|11724.46|0
1632999210000|2021-09-30 10:53:30|11724.05|11724.05|11724.05|11724.05|11724.05|11724.05|11724.05|11724.05|0
1632999220000|2021-09-30 10:53:40|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|11723.05|0
1632999230000|2021-09-30 10:53:50|11723.31|11723.31|11723.18|11723.18|11723.31|11723.31|11723.18|11723.18|0
1632999240000|2021-09-30 10:54:00|11722.77|11722.77|11723.12|11723.12|11723.12|11723.12|11722.77|11722.77|0
1632999270000|2021-09-30 10:54:30|11720.66|11720.66|11719.65|11719.65|11720.66|11720.66|11719.65|11719.65|0
1632999280000|2021-09-30 10:54:40|11720.66|11720.66|11720.2|11720.2|11720.66|11720.66|11720.2|11720.2|0
1632999290000|2021-09-30 10:54:50|11719.99|11719.99|11719.99|11719.99|11719.99|11719.99|11719.99|11719.99|0
1632999300000|2021-09-30 10:55:00|11719.47|11719.47|11719.47|11719.47|11719.47|11719.47|11719.47|11719.47|0
1632999310000|2021-09-30 10:55:10|11719.65|11719.65|11719.86|11719.86|11719.86|11719.86|11719.65|11719.65|0
1632999330000|2021-09-30 10:55:30|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|0
1632999340000|2021-09-30 10:55:40|11720.25|11720.25|11721.7|11721.7|11721.7|11721.7|11720.25|11720.25|0
1632999350000|2021-09-30 10:55:50|11721.46|11721.46|11721.13|11721.13|11721.46|11721.46|11721.13|11721.13|0
1632999360000|2021-09-30 10:56:00|11720.95|11720.95|11720.95|11720.95|11720.95|11720.95|11720.95|11720.95|0
1632999370000|2021-09-30 10:56:10|11720.78|11720.78|11720.78|11720.78|11720.78|11720.78|11720.78|11720.78|0
1632999380000|2021-09-30 10:56:20|11721.02|11721.02|11722.25|11722.25|11722.25|11722.25|11721.02|11721.02|0
1632999400000|2021-09-30 10:56:40|11722.04|11722.04|11720.81|11720.81|11722.04|11722.04|11720.81|11720.81|0
1632999410000|2021-09-30 10:56:50|11720.62|11720.62|11720.62|11720.62|11720.62|11720.62|11720.62|11720.62|0
1632999420000|2021-09-30 10:57:00|11721.03|11721.03|11721.03|11721.03|11721.03|11721.03|11721.03|11721.03|0
1632999440000|2021-09-30 10:57:20|11720.55|11720.55|11720.31|11720.31|11720.55|11720.55|11720.31|11720.31|0
1632999450000|2021-09-30 10:57:30|11720.36|11720.36|11720.36|11720.36|11720.36|11720.36|11720.36|11720.36|0
1632999480000|2021-09-30 10:58:00|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|11720.52|0
1632999500000|2021-09-30 10:58:20|11720.11|11720.11|11719.7|11719.7|11720.11|11720.11|11719.7|11719.7|0
1632999510000|2021-09-30 10:58:30|11719.48|11719.48|11719.48|11719.48|11719.48|11719.48|11719.48|11719.48|0
1632999520000|2021-09-30 10:58:40|11719.89|11719.89|11719.89|11719.89|11719.89|11719.89|11719.89|11719.89|0
1632999550000|2021-09-30 10:59:10|11719.46|11719.46|11719.46|11719.46|11719.46|11719.46|11719.46|11719.46|0
1632999560000|2021-09-30 10:59:20|11719.87|11719.87|11719.66|11719.66|11719.87|11719.87|11719.66|11719.66|0
1632999580000|2021-09-30 10:59:40|11719.77|11719.77|11719.59|11719.59|11719.77|11719.77|11719.59|11719.59|0
1632999590000|2021-09-30 10:59:50|11718.36|11718.36|11716.71|11716.71|11718.36|11718.36|11716.71|11716.71|0
1632999620000|2021-09-30 11:00:20|11716.5|11716.5|11716.5|11716.5|11716.5|11716.5|11716.5|11716.5|0
1632999660000|2021-09-30 11:01:00|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|0
1632999670000|2021-09-30 11:01:10|11716.1|11716.1|11715.69|11715.69|11716.1|11716.1|11715.69|11715.69|0
1632999680000|2021-09-30 11:01:20|11716.92|11716.92|11716.92|11716.92|11716.92|11716.92|11716.92|11716.92|0
1632999690000|2021-09-30 11:01:30|11716.68|11716.68|11717.33|11717.33|11717.33|11717.33|11716.68|11716.68|0
1632999720000|2021-09-30 11:02:00|11717.55|11717.55|11717.33|11717.33|11717.55|11717.55|11717.06|11717.06|0
1632999730000|2021-09-30 11:02:10|11717.6|11717.6|11717.34|11717.34|11717.6|11717.6|11717.34|11717.34|0
1632999740000|2021-09-30 11:02:20|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|11717.26|0
1632999750000|2021-09-30 11:02:30|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|0
1632999760000|2021-09-30 11:02:40|11716.58|11716.58|11716.58|11716.58|11716.58|11716.58|11716.58|11716.58|0
1632999780000|2021-09-30 11:03:00|11716.07|11716.07|11717.84|11717.84|11717.84|11717.84|11716.07|11716.07|0
1632999790000|2021-09-30 11:03:10|11717.62|11717.62|11716.61|11716.61|11717.62|11717.62|11716.61|11716.61|0
1632999800000|2021-09-30 11:03:20|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|11716.1|0
1632999810000|2021-09-30 11:03:30|11716.02|11716.02|11715.8|11715.8|11716.02|11716.02|11715.63|11715.63|0
1632999820000|2021-09-30 11:03:40|11715.65|11715.65|11715.39|11715.39|11715.8|11715.8|11715.39|11715.39|0
1632999830000|2021-09-30 11:03:50|11715.08|11715.08|11715.08|11715.08|11715.08|11715.08|11715.08|11715.08|0
1632999840000|2021-09-30 11:04:00|11714.92|11714.92|11714.92|11714.92|11714.92|11714.92|11714.92|11714.92|0
1632999850000|2021-09-30 11:04:10|11713.91|11713.91|11713.73|11713.73|11713.91|11713.91|11713.56|11713.56|0
1632999880000|2021-09-30 11:04:40|11713.84|11713.84|11713.84|11713.84|11713.84|11713.84|11713.84|11713.84|0
1632999890000|2021-09-30 11:04:50|11713.89|11713.89|11714.04|11714.04|11714.09|11714.09|11713.89|11713.89|0
1632999900000|2021-09-30 11:05:00|11713.87|11713.87|11712.81|11712.81|11714.04|11714.04|11712.64|11712.64|0
1632999920000|2021-09-30 11:05:20|11712.59|11712.59|11711.84|11711.84|11712.59|11712.59|11711.84|11711.84|0
1632999930000|2021-09-30 11:05:30|11712.01|11712.01|11712.01|11712.01|11712.01|11712.01|11712.01|11712.01|0
1632999940000|2021-09-30 11:05:40|11711.5|11711.5|11710.94|11710.94|11711.5|11711.5|11710.94|11710.94|0
1632999950000|2021-09-30 11:05:50|11711.12|11711.12|11713.13|11713.13|11713.13|11713.13|11711.12|11711.12|0
1632999960000|2021-09-30 11:06:00|11712.98|11712.98|11713.16|11713.16|11713.16|11713.16|11712.98|11712.98|0
1632999970000|2021-09-30 11:06:10|11714.39|11714.39|11714.65|11714.65|11714.82|11714.82|11714.39|11714.39|0
1632999980000|2021-09-30 11:06:20|11714.52|11714.52|11714.26|11714.26|11714.52|11714.52|11714.26|11714.26|0
1632999990000|2021-09-30 11:06:30|11714.09|11714.09|11713.91|11713.91|11714.09|11714.09|11713.91|11713.91|0
1633000000000|2021-09-30 11:06:40|11714.04|11714.04|11713.88|11713.88|11714.04|11714.04|11713.88|11713.88|0
1633000010000|2021-09-30 11:06:50|11713.75|11713.75|11712.74|11712.74|11713.75|11713.75|11712.74|11712.74|0
1633000030000|2021-09-30 11:07:10|11710.11|11710.11|11709.68|11709.68|11710.11|11710.11|11709.68|11709.68|0
1633000070000|2021-09-30 11:07:50|11710.68|11710.68|11710.52|11710.52|11710.68|11710.68|11710.52|11710.52|0
1633000080000|2021-09-30 11:08:00|11710.35|11710.35|11710.5|11710.5|11710.5|11710.5|11710.35|11710.35|0
1633000100000|2021-09-30 11:08:20|11710.33|11710.33|11710.67|11710.67|11710.67|11710.67|11710.33|11710.33|0
1633000110000|2021-09-30 11:08:30|11710.5|11710.5|11711.73|11711.73|11711.73|11711.73|11710.5|11710.5|0
1633000140000|2021-09-30 11:09:00|11710.73|11710.73|11710.94|11710.94|11710.94|11710.94|11710.73|11710.73|0
1633000150000|2021-09-30 11:09:10|11710.79|11710.79|11710.79|11710.79|11710.79|11710.79|11710.79|11710.79|0
1633000200000|2021-09-30 11:10:00|11712.02|11712.02|11712.23|11712.23|11712.23|11712.23|11712.02|11712.02|0
1633000220000|2021-09-30 11:10:20|11712.02|11712.02|11712.02|11712.02|11712.02|11712.02|11712.02|11712.02|0
1633000240000|2021-09-30 11:10:40|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|0
1633000260000|2021-09-30 11:11:00|11712.81|11712.81|11713.62|11713.62|11713.62|11713.62|11712.81|11712.81|0
1633000280000|2021-09-30 11:11:20|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|0
1633000300000|2021-09-30 11:11:40|11713.88|11713.88|11714.54|11714.54|11714.54|11714.54|11713.88|11713.88|0
1633000310000|2021-09-30 11:11:50|11714.32|11714.32|11714.32|11714.32|11714.32|11714.32|11714.32|11714.32|0
1633000320000|2021-09-30 11:12:00|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|0
1633000340000|2021-09-30 11:12:20|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|11715.25|0
1633000360000|2021-09-30 11:12:40|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|0
1633000370000|2021-09-30 11:12:50|11716.07|11716.07|11716.48|11716.48|11716.48|11716.48|11716.07|11716.07|0
1633000380000|2021-09-30 11:13:00|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|0
1633000390000|2021-09-30 11:13:10|11716.73|11716.73|11716.82|11716.82|11716.95|11716.95|11716.73|11716.73|0
1633000400000|2021-09-30 11:13:20|11716.41|11716.41|11716.58|11716.58|11716.58|11716.58|11716.41|11716.41|0
1633000410000|2021-09-30 11:13:30|11716.99|11716.99|11717.21|11717.21|11717.21|11717.21|11716.99|11716.99|0
1633000430000|2021-09-30 11:13:50|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|0
1633000450000|2021-09-30 11:14:10|11718.73|11718.73|11719.25|11719.25|11719.25|11719.25|11718.73|11718.73|0
1633000460000|2021-09-30 11:14:20|11718.98|11718.98|11718.85|11718.85|11718.98|11718.98|11718.85|11718.85|0
1633000470000|2021-09-30 11:14:30|11719.17|11719.17|11719.17|11719.17|11719.17|11719.17|11719.17|11719.17|0
1633000480000|2021-09-30 11:14:40|11718.16|11718.16|11718.29|11718.29|11718.29|11718.29|11718.16|11718.16|0
1633000490000|2021-09-30 11:14:50|11718.65|11718.65|11719.66|11719.66|11719.66|11719.66|11718.65|11718.65|0
1633000500000|2021-09-30 11:15:00|11720.89|11720.89|11721.8|11721.8|11721.8|11721.8|11720.89|11720.89|0
1633000510000|2021-09-30 11:15:10|11721.21|11721.21|11718.41|11718.41|11721.21|11721.21|11718.41|11718.41|0
1633000520000|2021-09-30 11:15:20|11718|11718|11717|11717|11718|11718|11717|11717|0
1633000550000|2021-09-30 11:15:50|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|11716.73|0
1633000610000|2021-09-30 11:16:50|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|11715.5|0
1633000620000|2021-09-30 11:17:00|11715.28|11715.28|11715.28|11715.28|11715.28|11715.28|11715.28|11715.28|0
1633000640000|2021-09-30 11:17:20|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|0
1633000670000|2021-09-30 11:17:50|11715.04|11715.04|11715.18|11715.18|11715.18|11715.18|11715.04|11715.04|0
1633000690000|2021-09-30 11:18:10|11714.18|11714.18|11714.13|11714.13|11714.18|11714.18|11714.13|11714.13|0
1633000700000|2021-09-30 11:18:20|11714.18|11714.18|11714.18|11714.18|11714.18|11714.18|11714.18|11714.18|0
1633000710000|2021-09-30 11:18:30|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|0
1633000720000|2021-09-30 11:18:40|11714.5|11714.5|11714.65|11714.65|11714.65|11714.65|11714.5|11714.5|0
1633000730000|2021-09-30 11:18:50|11714.91|11714.91|11714.91|11714.91|11714.91|11714.91|11714.91|11714.91|0
1633000740000|2021-09-30 11:19:00|11715.39|11715.39|11715.55|11715.55|11715.55|11715.55|11715.39|11715.39|0
1633000780000|2021-09-30 11:19:40|11715.33|11715.33|11715.33|11715.33|11715.33|11715.33|11715.33|11715.33|0
1633000800000|2021-09-30 11:20:00|11714.82|11714.82|11714.9|11714.9|11714.9|11714.9|11714.82|11714.82|0
1633000830000|2021-09-30 11:20:30|11717.91|11717.91|11717.91|11717.91|11717.91|11717.91|11717.91|11717.91|0
1633000860000|2021-09-30 11:21:00|11717.75|11717.75|11717.54|11717.54|11717.75|11717.75|11717.54|11717.54|0
1633000870000|2021-09-30 11:21:10|11717.32|11717.32|11717.32|11717.32|11717.32|11717.32|11717.32|11717.32|0
1633000890000|2021-09-30 11:21:30|11717.73|11717.73|11717.73|11717.73|11717.73|11717.73|11717.73|11717.73|0
1633000910000|2021-09-30 11:21:50|11717.47|11717.47|11717.47|11717.47|11717.47|11717.47|11717.47|11717.47|0
1633000920000|2021-09-30 11:22:00|11717.28|11717.28|11716.46|11716.46|11717.28|11717.28|11716.46|11716.46|0
1633000930000|2021-09-30 11:22:10|11716.3|11716.3|11716.3|11716.3|11716.3|11716.3|11716.3|11716.3|0
1633000970000|2021-09-30 11:22:50|11716.12|11716.12|11716.3|11716.3|11716.3|11716.3|11716.12|11716.12|0
1633000980000|2021-09-30 11:23:00|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|0
1633000990000|2021-09-30 11:23:10|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|11713.77|0
1633001000000|2021-09-30 11:23:20|11713.69|11713.69|11713.69|11713.69|11713.69|11713.69|11713.69|11713.69|0
1633001010000|2021-09-30 11:23:30|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|11713.56|0
1633001030000|2021-09-30 11:23:50|11713.74|11713.74|11712.51|11712.51|11713.74|11713.74|11712.51|11712.51|0
1633001060000|2021-09-30 11:24:20|11711.51|11711.51|11711.75|11711.75|11711.75|11711.75|11711.51|11711.51|0
1633001070000|2021-09-30 11:24:30|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|0
1633001080000|2021-09-30 11:24:40|11711.53|11711.53|11711.12|11711.12|11711.53|11711.53|11711.12|11711.12|0
1633001120000|2021-09-30 11:25:20|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|0
1633001190000|2021-09-30 11:26:30|11711.03|11711.03|11711.37|11711.37|11711.37|11711.37|11711.03|11711.03|0
1633001220000|2021-09-30 11:27:00|11711.55|11711.55|11711.37|11711.37|11711.72|11711.72|11711.37|11711.37|0
1633001280000|2021-09-30 11:28:00|11711.78|11711.78|11711.78|11711.78|11711.78|11711.78|11711.78|11711.78|0
1633001290000|2021-09-30 11:28:10|11710.78|11710.78|11712.79|11712.79|11712.79|11712.79|11710.78|11710.78|0
1633001310000|2021-09-30 11:28:30|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|0
1633001350000|2021-09-30 11:29:10|11713.15|11713.15|11713.28|11713.28|11713.28|11713.28|11713.15|11713.15|0
1633001370000|2021-09-30 11:29:30|11713.52|11713.52|11713.52|11713.52|11713.52|11713.52|11713.52|11713.52|0
1633001390000|2021-09-30 11:29:50|11713.28|11713.28|11713.28|11713.28|11713.28|11713.28|11713.28|11713.28|0
1633001430000|2021-09-30 11:30:30|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|0
1633001440000|2021-09-30 11:30:40|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|0
1633001450000|2021-09-30 11:30:50|11712.55|11712.55|11712.55|11712.55|11712.55|11712.55|11712.55|11712.55|0
1633001460000|2021-09-30 11:31:00|11711.32|11711.32|11708.57|11708.57|11711.32|11711.32|11708.57|11708.57|0
1633001470000|2021-09-30 11:31:10|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|0
1633001500000|2021-09-30 11:31:40|11708.48|11708.48|11708.48|11708.48|11708.48|11708.48|11708.48|11708.48|0
1633001510000|2021-09-30 11:31:50|11708.31|11708.31|11708.48|11708.48|11708.48|11708.48|11708.31|11708.31|0
1633001540000|2021-09-30 11:32:20|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|0
1633001550000|2021-09-30 11:32:30|11708.48|11708.48|11708.7|11708.7|11708.7|11708.7|11708.48|11708.48|0
1633001560000|2021-09-30 11:32:40|11708.88|11708.88|11708.88|11708.88|11708.88|11708.88|11708.88|11708.88|0
1633001570000|2021-09-30 11:32:50|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|0
1633001640000|2021-09-30 11:34:00|11709.41|11709.41|11709.41|11709.41|11709.41|11709.41|11709.41|11709.41|0
1633001650000|2021-09-30 11:34:10|11709.72|11709.72|11707.71|11707.71|11709.72|11709.72|11707.71|11707.71|0
1633001660000|2021-09-30 11:34:20|11707.88|11707.88|11707.35|11707.35|11707.88|11707.88|11707.35|11707.35|0
1633001680000|2021-09-30 11:34:40|11707.61|11707.61|11707.35|11707.35|11707.61|11707.61|11707.35|11707.35|0
1633001700000|2021-09-30 11:35:00|11707.17|11707.17|11707.35|11707.35|11707.35|11707.35|11707.17|11707.17|0
1633001710000|2021-09-30 11:35:10|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|11707.18|0
1633001720000|2021-09-30 11:35:20|11707.01|11707.01|11706.5|11706.5|11707.01|11707.01|11706.5|11706.5|0
1633001730000|2021-09-30 11:35:30|11707.01|11707.01|11707.4|11707.4|11707.4|11707.4|11707.01|11707.01|0
1633001740000|2021-09-30 11:35:40|11707.23|11707.23|11706.99|11706.99|11707.23|11707.23|11706.99|11706.99|0
1633001760000|2021-09-30 11:36:00|11707.15|11707.15|11706.71|11706.71|11707.15|11707.15|11706.71|11706.71|0
1633001770000|2021-09-30 11:36:10|11705.48|11705.48|11705.48|11705.48|11705.48|11705.48|11705.48|11705.48|0
1633001780000|2021-09-30 11:36:20|11705.26|11705.26|11705.26|11705.26|11705.26|11705.26|11705.26|11705.26|0
1633001790000|2021-09-30 11:36:30|11705.05|11705.05|11705.18|11705.18|11705.18|11705.18|11705.05|11705.05|0
1633001810000|2021-09-30 11:36:50|11705.31|11705.31|11705.71|11705.71|11705.71|11705.71|11705.31|11705.31|0
1633001860000|2021-09-30 11:37:40|11705.47|11705.47|11705.47|11705.47|11705.47|11705.47|11705.47|11705.47|0
1633001870000|2021-09-30 11:37:50|11705.6|11705.6|11705.73|11705.73|11705.73|11705.73|11705.6|11705.6|0
1633001880000|2021-09-30 11:38:00|11705.9|11705.9|11705.73|11705.73|11705.9|11705.9|11705.73|11705.73|0
1633001890000|2021-09-30 11:38:10|11705.9|11705.9|11704.89|11704.89|11705.9|11705.9|11704.89|11704.89|0
1633001900000|2021-09-30 11:38:20|11705.06|11705.06|11705.06|11705.06|11705.06|11705.06|11705.06|11705.06|0
1633001910000|2021-09-30 11:38:30|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|11704.85|0
1633001920000|2021-09-30 11:38:40|11704.33|11704.33|11704.33|11704.33|11704.33|11704.33|11704.33|11704.33|0
1633001930000|2021-09-30 11:38:50|11704.6|11704.6|11704.33|11704.33|11704.6|11704.6|11704.33|11704.33|0
1633001940000|2021-09-30 11:39:00|11704.69|11704.69|11704.69|11704.69|11704.69|11704.69|11704.69|11704.69|0
1633001950000|2021-09-30 11:39:10|11704.25|11704.25|11703.82|11703.82|11704.25|11704.25|11703.82|11703.82|0
1633001970000|2021-09-30 11:39:30|11703.66|11703.66|11702.74|11702.74|11703.66|11703.66|11702.5|11702.5|0
1633001980000|2021-09-30 11:39:40|11702.55|11702.55|11702.52|11702.52|11702.55|11702.55|11702.52|11702.52|0
1633001990000|2021-09-30 11:39:50|11702.34|11702.34|11702.52|11702.52|11702.52|11702.52|11702.34|11702.34|0
1633002000000|2021-09-30 11:40:00|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|0
1633002050000|2021-09-30 11:40:50|11702|11702|11702|11702|11702|11702|11702|11702|0
1633002070000|2021-09-30 11:41:10|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|0
1633002090000|2021-09-30 11:41:30|11701.61|11701.61|11701.66|11701.66|11701.83|11701.83|11701.61|11701.61|0
1633002100000|2021-09-30 11:41:40|11702.66|11702.66|11703.46|11703.46|11703.46|11703.46|11702.66|11702.66|0
1633002110000|2021-09-30 11:41:50|11703.29|11703.29|11703.29|11703.29|11703.29|11703.29|11703.29|11703.29|0
1633002130000|2021-09-30 11:42:10|11702.28|11702.28|11703.53|11703.53|11703.53|11703.53|11702.28|11702.28|0
1633002140000|2021-09-30 11:42:20|11703.12|11703.12|11703.63|11703.63|11703.63|11703.63|11703.12|11703.12|0
1633002160000|2021-09-30 11:42:40|11703.48|11703.48|11703.61|11703.61|11703.61|11703.61|11703.48|11703.48|0
1633002180000|2021-09-30 11:43:00|11702.43|11702.43|11702.14|11702.14|11702.43|11702.43|11702.14|11702.14|0
1633002190000|2021-09-30 11:43:10|11701.79|11701.79|11701.43|11701.43|11701.79|11701.79|11701.43|11701.43|0
1633002210000|2021-09-30 11:43:30|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|0
1633002220000|2021-09-30 11:43:40|11700.98|11700.98|11699.02|11699.02|11700.98|11700.98|11699.02|11699.02|0
1633002230000|2021-09-30 11:43:50|11698.85|11698.85|11698.85|11698.85|11698.85|11698.85|11698.85|11698.85|0
1633002240000|2021-09-30 11:44:00|11699.11|11699.11|11699.11|11699.11|11699.11|11699.11|11699.11|11699.11|0
1633002250000|2021-09-30 11:44:10|11698.7|11698.7|11698.44|11698.44|11698.7|11698.7|11698.44|11698.44|0
1633002270000|2021-09-30 11:44:30|11698.27|11698.27|11698.27|11698.27|11698.27|11698.27|11698.27|11698.27|0
1633002280000|2021-09-30 11:44:40|11697.09|11697.09|11697.09|11697.09|11697.09|11697.09|11697.09|11697.09|0
1633002290000|2021-09-30 11:44:50|11696.87|11696.87|11696.87|11696.87|11696.87|11696.87|11696.87|11696.87|0
1633002310000|2021-09-30 11:45:10|11696.54|11696.54|11696.54|11696.54|11696.54|11696.54|11696.54|11696.54|0
1633002320000|2021-09-30 11:45:20|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|0
1633002330000|2021-09-30 11:45:30|11697.95|11697.95|11697.95|11697.95|11698.19|11698.19|11697.95|11697.95|0
1633002340000|2021-09-30 11:45:40|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|0
1633002350000|2021-09-30 11:45:50|11697.13|11697.13|11698.14|11698.14|11698.14|11698.14|11697.13|11697.13|0
1633002380000|2021-09-30 11:46:20|11697.62|11697.62|11697.62|11697.62|11697.62|11697.62|11697.62|11697.62|0
1633002390000|2021-09-30 11:46:30|11696.61|11696.61|11696.2|11696.2|11696.61|11696.61|11696.2|11696.2|0
1633002400000|2021-09-30 11:46:40|11695.2|11695.2|11696.2|11696.2|11696.2|11696.2|11695.2|11695.2|0
1633002410000|2021-09-30 11:46:50|11695.99|11695.99|11695.99|11695.99|11695.99|11695.99|11695.99|11695.99|0
1633002420000|2021-09-30 11:47:00|11696.42|11696.42|11696.83|11696.83|11696.83|11696.83|11696.42|11696.42|0
1633002430000|2021-09-30 11:47:10|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|0
1633002460000|2021-09-30 11:47:40|11696.08|11696.08|11691.69|11691.69|11696.08|11696.08|11691.69|11691.69|0
1633002490000|2021-09-30 11:48:10|11691.87|11691.87|11695.2|11695.2|11695.46|11695.46|11691.87|11691.87|0
1633002510000|2021-09-30 11:48:30|11694.98|11694.98|11693.16|11693.16|11695.17|11695.17|11693.16|11693.16|0
1633002520000|2021-09-30 11:48:40|11692.15|11692.15|11692.07|11692.07|11692.34|11692.34|11692.07|11692.07|0
1633002530000|2021-09-30 11:48:50|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|0
1633002540000|2021-09-30 11:49:00|11691.82|11691.82|11691.82|11691.82|11691.82|11691.82|11691.64|11691.64|0
1633002560000|2021-09-30 11:49:20|11691.69|11691.69|11691.69|11691.69|11691.69|11691.69|11691.69|11691.69|0
1633002590000|2021-09-30 11:49:50|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|0
1633002600000|2021-09-30 11:50:00|11691.39|11691.39|11691.39|11691.39|11691.39|11691.39|11691.39|11691.39|0
1633002610000|2021-09-30 11:50:10|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|11690.98|0
1633002650000|2021-09-30 11:50:50|11691.23|11691.23|11691.23|11691.23|11691.23|11691.23|11691.23|11691.23|0
1633002690000|2021-09-30 11:51:30|11690.04|11690.04|11689.63|11689.63|11690.04|11690.04|11689.63|11689.63|0
1633002730000|2021-09-30 11:52:10|11689.85|11689.85|11689.85|11689.85|11689.85|11689.85|11689.85|11689.85|0
1633002750000|2021-09-30 11:52:30|11690.06|11690.06|11689.57|11689.57|11690.06|11690.06|11689.36|11689.36|0
1633002760000|2021-09-30 11:52:40|11688.57|11688.57|11688.57|11688.57|11688.57|11688.57|11688.57|11688.57|0
1633002820000|2021-09-30 11:53:40|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|0
1633002840000|2021-09-30 11:54:00|11689.68|11689.68|11689.68|11689.68|11689.68|11689.68|11689.68|11689.68|0
1633002850000|2021-09-30 11:54:10|11689.85|11689.85|11689.85|11689.85|11689.85|11689.85|11689.85|11689.85|0
1633002860000|2021-09-30 11:54:20|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|11690.37|0
1633002880000|2021-09-30 11:54:40|11690.54|11690.54|11690.54|11690.54|11690.54|11690.54|11690.54|11690.54|0
1633002900000|2021-09-30 11:55:00|11691.55|11691.55|11693.08|11693.08|11693.26|11693.26|11691.55|11691.55|0
1633002940000|2021-09-30 11:55:40|11693.49|11693.49|11693.9|11693.9|11693.9|11693.9|11693.49|11693.49|0
1633002950000|2021-09-30 11:55:50|11695.91|11695.91|11695.91|11695.91|11695.91|11695.91|11695.91|11695.91|0
1633002960000|2021-09-30 11:56:00|11696.31|11696.31|11696.83|11696.83|11696.83|11696.83|11696.31|11696.31|0
1633002970000|2021-09-30 11:56:10|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|0
1633002990000|2021-09-30 11:56:30|11698.28|11698.28|11698.28|11698.28|11698.28|11698.28|11698.28|11698.28|0
1633003010000|2021-09-30 11:56:50|11698.45|11698.45|11698.45|11698.45|11698.45|11698.45|11698.45|11698.45|0
1633003050000|2021-09-30 11:57:30|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|0
1633003060000|2021-09-30 11:57:40|11698.45|11698.45|11696.3|11696.3|11698.72|11698.72|11695.89|11695.89|0
1633003070000|2021-09-30 11:57:50|11696.47|11696.47|11696.47|11696.47|11696.47|11696.47|11696.47|11696.47|0
1633003080000|2021-09-30 11:58:00|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|0
1633003120000|2021-09-30 11:58:40|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|11695.32|0
1633003140000|2021-09-30 11:59:00|11694.97|11694.97|11694.79|11694.79|11694.97|11694.97|11694.79|11694.79|0
1633003150000|2021-09-30 11:59:10|11695.05|11695.05|11695.29|11695.29|11695.29|11695.29|11694.94|11694.94|0
1633003180000|2021-09-30 11:59:40|11695.12|11695.12|11695.48|11695.48|11695.48|11695.48|11695.12|11695.12|0
1633003220000|2021-09-30 12:00:20|11695.26|11695.26|11695.26|11695.26|11695.26|11695.26|11695.26|11695.26|0
1633003260000|2021-09-30 12:01:00|11695.44|11695.44|11695.26|11695.26|11695.44|11695.44|11695.26|11695.26|0
1633003270000|2021-09-30 12:01:10|11695.08|11695.08|11694.67|11694.67|11695.08|11695.08|11694.67|11694.67|0
1633003280000|2021-09-30 12:01:20|11694.26|11694.26|11693.26|11693.26|11694.26|11694.26|11693.26|11693.26|0
1633003310000|2021-09-30 12:01:50|11693.09|11693.09|11692.74|11692.74|11693.09|11693.09|11692.74|11692.74|0
1633003320000|2021-09-30 12:02:00|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|11692.42|11692.42|0
1633003340000|2021-09-30 12:02:20|11692.06|11692.06|11692.06|11692.06|11692.06|11692.06|11692.06|11692.06|0
1633003350000|2021-09-30 12:02:30|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|0
1633003380000|2021-09-30 12:03:00|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|11692.11|0
1633003390000|2021-09-30 12:03:10|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|11691.89|0
1633003400000|2021-09-30 12:03:20|11690.89|11690.89|11690.84|11690.84|11690.89|11690.89|11690.84|11690.84|0
1633003420000|2021-09-30 12:03:40|11690.6|11690.6|11690.35|11690.35|11690.6|11690.6|11690.35|11690.35|0
1633003430000|2021-09-30 12:03:50|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|0
1633003440000|2021-09-30 12:04:00|11689.61|11689.61|11689.37|11689.37|11689.61|11689.61|11689.37|11689.37|0
1633003450000|2021-09-30 12:04:10|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|11688.96|0
1633003470000|2021-09-30 12:04:30|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|0
1633003510000|2021-09-30 12:05:10|11689.97|11689.97|11689.73|11689.73|11689.97|11689.97|11689.73|11689.73|0
1633003520000|2021-09-30 12:05:20|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|0
1633003530000|2021-09-30 12:05:30|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|0
1633003540000|2021-09-30 12:05:40|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|0
1633003570000|2021-09-30 12:06:10|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|11689.39|0
1633003590000|2021-09-30 12:06:30|11689.65|11689.65|11688.65|11688.65|11689.65|11689.65|11688.65|11688.65|0
1633003600000|2021-09-30 12:06:40|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|0
1633003610000|2021-09-30 12:06:50|11687.23|11687.23|11687.23|11687.23|11687.23|11687.23|11687.23|11687.23|0
1633003620000|2021-09-30 12:07:00|11686.88|11686.88|11686.71|11686.71|11686.88|11686.88|11686.71|11686.71|0
1633003630000|2021-09-30 12:07:10|11687.34|11687.34|11687.63|11687.63|11687.63|11687.63|11687.34|11687.34|0
1633003640000|2021-09-30 12:07:20|11687.48|11687.48|11685.82|11685.82|11687.48|11687.48|11685.82|11685.82|0
1633003680000|2021-09-30 12:08:00|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|11686.42|0
1633003710000|2021-09-30 12:08:30|11685.41|11685.41|11685.36|11685.36|11685.41|11685.41|11685.36|11685.36|0
1633003740000|2021-09-30 12:09:00|11684.13|11684.13|11684.13|11684.13|11684.13|11684.13|11684.13|11684.13|0
1633003770000|2021-09-30 12:09:30|11683.61|11683.61|11683.44|11683.44|11683.61|11683.61|11683.44|11683.44|0
1633003790000|2021-09-30 12:09:50|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|0
1633003800000|2021-09-30 12:10:00|11683.11|11683.11|11682.78|11682.78|11683.11|11683.11|11682.68|11682.68|0
1633003810000|2021-09-30 12:10:10|11683|11683|11682.74|11682.74|11683|11683|11682.74|11682.74|0
1633003840000|2021-09-30 12:10:40|11682.53|11682.53|11682.31|11682.31|11682.53|11682.53|11682.31|11682.31|0
1633003850000|2021-09-30 12:10:50|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|0
1633003870000|2021-09-30 12:11:10|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|0
1633003880000|2021-09-30 12:11:20|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|0
1633003890000|2021-09-30 12:11:30|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|11681.01|0
1633003910000|2021-09-30 12:11:50|11681.42|11681.42|11681.64|11681.64|11681.64|11681.64|11681.42|11681.42|0
1633003920000|2021-09-30 12:12:00|11682.64|11682.64|11682.86|11682.86|11682.86|11682.86|11682.64|11682.64|0
1633003960000|2021-09-30 12:12:40|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|0
1633003970000|2021-09-30 12:12:50|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|0
1633003980000|2021-09-30 12:13:00|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|0
1633003990000|2021-09-30 12:13:10|11682.15|11682.15|11680.62|11680.62|11682.15|11682.15|11680.14|11680.14|0
1633004020000|2021-09-30 12:13:40|11680.67|11680.67|11680.55|11680.55|11680.77|11680.77|11680.55|11680.55|0
1633004050000|2021-09-30 12:14:10|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|0
1633004060000|2021-09-30 12:14:20|11680.87|11680.87|11682.17|11682.17|11682.17|11682.17|11680.87|11680.87|0
1633004070000|2021-09-30 12:14:30|11682.31|11682.31|11682.44|11682.44|11682.44|11682.44|11682.31|11682.31|0
1633004090000|2021-09-30 12:14:50|11682.61|11682.61|11682.79|11682.79|11682.79|11682.79|11682.61|11682.61|0
1633004100000|2021-09-30 12:15:00|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|0
1633004110000|2021-09-30 12:15:10|11682.82|11682.82|11683.23|11683.23|11683.23|11683.23|11682.82|11682.82|0
1633004120000|2021-09-30 12:15:20|11683.31|11683.31|11684.32|11684.32|11684.32|11684.32|11683.31|11683.31|0
1633004130000|2021-09-30 12:15:30|11684.49|11684.49|11684.66|11684.66|11684.66|11684.66|11684.49|11684.49|0
1633004140000|2021-09-30 12:15:40|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|0
1633004150000|2021-09-30 12:15:50|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|0
1633004160000|2021-09-30 12:16:00|11686.81|11686.81|11687.08|11687.08|11687.08|11687.08|11686.81|11686.81|0
1633004170000|2021-09-30 12:16:10|11687.61|11687.61|11687.72|11687.72|11687.79|11687.79|11687.61|11687.61|0
1633004180000|2021-09-30 12:16:20|11687.59|11687.59|11687.44|11687.44|11687.59|11687.59|11687.44|11687.44|0
1633004200000|2021-09-30 12:16:40|11686.62|11686.62|11686.58|11686.58|11686.62|11686.62|11686.58|11686.58|0
1633004210000|2021-09-30 12:16:50|11685.58|11685.58|11685.34|11685.34|11685.58|11685.58|11685.34|11685.34|0
1633004240000|2021-09-30 12:17:20|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|0
1633004250000|2021-09-30 12:17:30|11685.37|11685.37|11685.37|11685.37|11685.37|11685.37|11685.3|11685.3|0
1633004260000|2021-09-30 12:17:40|11685.01|11685.01|11685.61|11685.61|11685.61|11685.61|11684.61|11684.61|0
1633004280000|2021-09-30 12:18:00|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|11685.57|0
1633004300000|2021-09-30 12:18:20|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|0
1633004310000|2021-09-30 12:18:30|11685.32|11685.32|11685.32|11685.32|11685.32|11685.32|11685.32|11685.32|0
1633004320000|2021-09-30 12:18:40|11685.49|11685.49|11685.27|11685.27|11685.49|11685.49|11685.27|11685.27|0
1633004340000|2021-09-30 12:19:00|11685.38|11685.38|11685.42|11685.42|11685.42|11685.42|11685.38|11685.38|0
1633004350000|2021-09-30 12:19:10|11685.45|11685.45|11685.45|11685.45|11685.45|11685.45|11685.45|11685.45|0
1633004360000|2021-09-30 12:19:20|11683.44|11683.44|11681.85|11681.85|11683.44|11683.44|11681.85|11681.85|0
1633004380000|2021-09-30 12:19:40|11680.85|11680.85|11681.85|11681.85|11681.85|11681.85|11680.85|11680.85|0
1633004400000|2021-09-30 12:20:00|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|11680.85|0
1633004430000|2021-09-30 12:20:30|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|0
1633004450000|2021-09-30 12:20:50|11682.03|11682.03|11683.86|11683.86|11683.86|11683.86|11682.03|11682.03|0
1633004460000|2021-09-30 12:21:00|11683.64|11683.64|11683.61|11683.61|11683.64|11683.64|11683.61|11683.61|0
1633004470000|2021-09-30 12:21:10|11683.64|11683.64|11683.64|11683.64|11683.64|11683.64|11683.64|11683.64|0
1633004500000|2021-09-30 12:21:40|11683.86|11683.86|11684.31|11684.31|11684.31|11684.31|11683.86|11683.86|0
1633004510000|2021-09-30 12:21:50|11684.84|11684.84|11685.06|11685.06|11686.06|11686.06|11684.84|11684.84|0
1633004550000|2021-09-30 12:22:30|11686.29|11686.29|11686.72|11686.72|11686.72|11686.72|11686.29|11686.29|0
1633004560000|2021-09-30 12:22:40|11687.95|11687.95|11689.13|11689.13|11689.13|11689.13|11687.95|11687.95|0
1633004570000|2021-09-30 12:22:50|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|11689.56|0
1633004590000|2021-09-30 12:23:10|11690.38|11690.38|11690.79|11690.79|11690.79|11690.79|11690.38|11690.38|0
1633004600000|2021-09-30 12:23:20|11691.14|11691.14|11692|11692|11692|11692|11691.14|11691.14|0
1633004620000|2021-09-30 12:23:40|11691.57|11691.57|11691.57|11691.57|11691.57|11691.57|11691.57|11691.57|0
1633004630000|2021-09-30 12:23:50|11691.41|11691.41|11691|11691|11692.64|11692.64|11690.83|11690.83|0
1633004640000|2021-09-30 12:24:00|11689.77|11689.77|11689.61|11689.61|11689.95|11689.95|11689.6|11689.6|0
1633004650000|2021-09-30 12:24:10|11688.6|11688.6|11688.09|11688.09|11688.6|11688.6|11688.09|11688.09|0
1633004660000|2021-09-30 12:24:20|11687.5|11687.5|11685.92|11685.92|11687.5|11687.5|11685.92|11685.92|0
1633004670000|2021-09-30 12:24:30|11685.7|11685.7|11685.29|11685.29|11685.7|11685.7|11685.29|11685.29|0
1633004690000|2021-09-30 12:24:50|11685.05|11685.05|11684.97|11684.97|11685.05|11685.05|11684.97|11684.97|0
1633004700000|2021-09-30 12:25:00|11684.71|11684.71|11684.87|11684.87|11684.87|11684.87|11684.71|11684.71|0
1633004730000|2021-09-30 12:25:30|11684.05|11684.05|11684.97|11684.97|11684.97|11684.97|11684.05|11684.05|0
1633004740000|2021-09-30 12:25:40|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|0
1633004750000|2021-09-30 12:25:50|11684.86|11684.86|11684.94|11684.94|11684.94|11684.94|11684.86|11684.86|0
1633004760000|2021-09-30 12:26:00|11684.72|11684.72|11685.16|11685.16|11685.16|11685.16|11684.72|11684.72|0
1633004770000|2021-09-30 12:26:10|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|0
1633004800000|2021-09-30 12:26:40|11681.91|11681.91|11679.28|11679.28|11681.91|11681.91|11679.28|11679.28|0
1633004810000|2021-09-30 12:26:50|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|0
1633004830000|2021-09-30 12:27:10|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|0
1633004890000|2021-09-30 12:28:10|11678.46|11678.46|11677.82|11677.82|11678.46|11678.46|11677.82|11677.82|0
1633004900000|2021-09-30 12:28:20|11677.61|11677.61|11677.71|11677.71|11677.71|11677.71|11677.61|11677.61|0
1633004910000|2021-09-30 12:28:30|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|0
1633004930000|2021-09-30 12:28:50|11676.49|11676.49|11674.99|11674.99|11676.49|11676.49|11674.99|11674.99|0
1633004940000|2021-09-30 12:29:00|11674.78|11674.78|11673.24|11673.24|11674.78|11674.78|11673.24|11673.24|0
1633004960000|2021-09-30 12:29:20|11673.08|11673.08|11673.08|11673.08|11673.08|11673.08|11673.08|11673.08|0
1633004970000|2021-09-30 12:29:30|11672.81|11672.81|11672.81|11672.81|11672.81|11672.81|11672.81|11672.81|0
1633004980000|2021-09-30 12:29:40|11672.64|11672.64|11671.64|11671.64|11672.64|11672.64|11671.64|11671.64|0
1633004990000|2021-09-30 12:29:50|11671.51|11671.51|11672.1|11672.1|11672.1|11672.1|11671.1|11671.1|0
1633005000000|2021-09-30 12:30:00|11671.86|11671.86|11670.56|11670.56|11671.86|11671.86|11670.56|11670.56|0
1633005020000|2021-09-30 12:30:20|11670.64|11670.64|11670.8|11670.8|11670.8|11670.8|11670.64|11670.64|0
1633005030000|2021-09-30 12:30:30|11670.93|11670.93|11670.93|11670.93|11670.93|11670.93|11670.93|11670.93|0
1633005040000|2021-09-30 12:30:40|11671.14|11671.14|11671.14|11671.14|11671.14|11671.14|11671.14|11671.14|0
1633005050000|2021-09-30 12:30:50|11670.74|11670.74|11670.68|11670.68|11670.74|11670.74|11670.52|11670.52|0
1633005060000|2021-09-30 12:31:00|11670.86|11670.86|11673.49|11673.49|11673.49|11673.49|11670.86|11670.86|0
1633005070000|2021-09-30 12:31:10|11673.66|11673.66|11675.11|11675.11|11675.11|11675.11|11673.66|11673.66|0
1633005080000|2021-09-30 12:31:20|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|0
1633005100000|2021-09-30 12:31:40|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|0
1633005120000|2021-09-30 12:32:00|11675.92|11675.92|11676.35|11676.35|11676.35|11676.35|11675.92|11675.92|0
1633005130000|2021-09-30 12:32:10|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|0
1633005140000|2021-09-30 12:32:20|11677.57|11677.57|11677.57|11677.57|11677.57|11677.57|11677.57|11677.57|0
1633005150000|2021-09-30 12:32:30|11677.81|11677.81|11678.05|11678.05|11678.05|11678.05|11677.81|11677.81|0
1633005160000|2021-09-30 12:32:40|11679.06|11679.06|11679.11|11679.11|11679.11|11679.11|11679.06|11679.06|0
1633005170000|2021-09-30 12:32:50|11680.11|11680.11|11680.11|11680.11|11680.11|11680.11|11680.11|11680.11|0
1633005180000|2021-09-30 12:33:00|11679.9|11679.9|11679.98|11679.98|11679.98|11679.98|11679.9|11679.9|0
1633005200000|2021-09-30 12:33:20|11680.15|11680.15|11680.15|11680.15|11680.15|11680.15|11680.15|11680.15|0
1633005220000|2021-09-30 12:33:40|11682.62|11682.62|11682.62|11682.62|11682.62|11682.62|11682.62|11682.62|0
1633005230000|2021-09-30 12:33:50|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|0
1633005240000|2021-09-30 12:34:00|11681.88|11681.88|11682.13|11682.13|11682.66|11682.66|11681.88|11681.88|0
1633005260000|2021-09-30 12:34:20|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|0
1633005270000|2021-09-30 12:34:30|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|0
1633005280000|2021-09-30 12:34:40|11681.04|11681.04|11681.42|11681.42|11681.42|11681.42|11680.77|11680.77|0
1633005290000|2021-09-30 12:34:50|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|0
1633005300000|2021-09-30 12:35:00|11681.77|11681.77|11682.51|11682.51|11682.59|11682.59|11681.77|11681.77|0
1633005310000|2021-09-30 12:35:10|11681.28|11681.28|11679.14|11679.14|11681.28|11681.28|11679.14|11679.14|0
1633005330000|2021-09-30 12:35:30|11680.14|11680.14|11680.14|11680.14|11680.14|11680.14|11680.14|11680.14|0
1633005340000|2021-09-30 12:35:40|11680.5|11680.5|11683.08|11683.08|11683.08|11683.08|11680.5|11680.5|0
1633005350000|2021-09-30 12:35:50|11683.62|11683.62|11683.88|11683.88|11683.88|11683.88|11683.62|11683.62|0
1633005360000|2021-09-30 12:36:00|11684.05|11684.05|11684.5|11684.5|11684.5|11684.5|11684.05|11684.05|0
1633005380000|2021-09-30 12:36:20|11685.03|11685.03|11686.19|11686.19|11686.19|11686.19|11685.03|11685.03|0
1633005400000|2021-09-30 12:36:40|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|0
1633005410000|2021-09-30 12:36:50|11688.41|11688.41|11688.41|11688.41|11688.41|11688.41|11688.41|11688.41|0
1633005440000|2021-09-30 12:37:20|11688.59|11688.59|11687.36|11687.36|11688.59|11688.59|11687.36|11687.36|0
1633005450000|2021-09-30 12:37:30|11688.37|11688.37|11688.54|11688.54|11688.54|11688.54|11688.37|11688.37|0
1633005460000|2021-09-30 12:37:40|11686.08|11686.08|11684.84|11684.84|11686.08|11686.08|11684.84|11684.84|0
1633005470000|2021-09-30 12:37:50|11685.36|11685.36|11685.36|11685.36|11685.36|11685.36|11685.36|11685.36|0
1633005480000|2021-09-30 12:38:00|11685.53|11685.53|11683.12|11683.12|11685.53|11685.53|11683.12|11683.12|0
1633005490000|2021-09-30 12:38:10|11682.91|11682.91|11681.72|11681.72|11682.91|11682.91|11681.72|11681.72|0
1633005500000|2021-09-30 12:38:20|11681.9|11681.9|11681.5|11681.5|11681.9|11681.9|11681.5|11681.5|0
1633005510000|2021-09-30 12:38:30|11681.15|11681.15|11680.14|11680.14|11681.15|11681.15|11680.14|11680.14|0
1633005520000|2021-09-30 12:38:40|11679.61|11679.61|11679.97|11679.97|11680.32|11680.32|11679.61|11679.61|0
1633005530000|2021-09-30 12:38:50|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|0
1633005540000|2021-09-30 12:39:00|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|11679.57|0
1633005550000|2021-09-30 12:39:10|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|0
1633005560000|2021-09-30 12:39:20|11680.01|11680.01|11679.83|11679.83|11680.01|11680.01|11679.83|11679.83|0
1633005570000|2021-09-30 12:39:30|11679.56|11679.56|11679.41|11679.41|11679.56|11679.56|11679.41|11679.41|0
1633005580000|2021-09-30 12:39:40|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|0
1633005600000|2021-09-30 12:40:00|11679.88|11679.88|11680.06|11680.06|11680.06|11680.06|11679.88|11679.88|0
1633005610000|2021-09-30 12:40:10|11680.22|11680.22|11681.58|11681.58|11681.58|11681.58|11680.22|11680.22|0
1633005620000|2021-09-30 12:40:20|11681.31|11681.31|11681.45|11681.45|11681.45|11681.45|11681.18|11681.18|0
1633005660000|2021-09-30 12:41:00|11681.09|11681.09|11681.09|11681.09|11681.09|11681.09|11680.74|11680.74|0
1633005670000|2021-09-30 12:41:10|11681.33|11681.33|11681.68|11681.68|11681.68|11681.68|11681.33|11681.33|0
1633005680000|2021-09-30 12:41:20|11681.86|11681.86|11681.15|11681.15|11681.86|11681.86|11681.15|11681.15|0
1633005710000|2021-09-30 12:41:50|11680.89|11680.89|11681.26|11681.26|11681.53|11681.53|11680.71|11680.71|0
1633005720000|2021-09-30 12:42:00|11681.67|11681.67|11682.1|11682.1|11682.26|11682.26|11681.67|11681.67|0
1633005760000|2021-09-30 12:42:40|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|0
1633005770000|2021-09-30 12:42:50|11682.24|11682.24|11681.92|11681.92|11682.24|11682.24|11681.92|11681.92|0
1633005790000|2021-09-30 12:43:10|11681.57|11681.57|11681.57|11681.57|11681.75|11681.75|11681.21|11681.21|0
1633005800000|2021-09-30 12:43:20|11681.35|11681.35|11681.35|11681.35|11681.35|11681.35|11681.35|11681.35|0
1633005810000|2021-09-30 12:43:30|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|0
1633005820000|2021-09-30 12:43:40|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|0
1633005830000|2021-09-30 12:43:50|11682.37|11682.37|11682.37|11682.37|11682.37|11682.37|11682.37|11682.37|0
1633005840000|2021-09-30 12:44:00|11681.14|11681.14|11681.07|11681.07|11681.14|11681.14|11680.92|11680.92|0
1633005870000|2021-09-30 12:44:30|11680.94|11680.94|11678.93|11678.93|11680.94|11680.94|11678.93|11678.93|0
1633005880000|2021-09-30 12:44:40|11678.66|11678.66|11678.66|11678.66|11678.66|11678.66|11678.66|11678.66|0
1633005890000|2021-09-30 12:44:50|11678.45|11678.45|11678.45|11678.45|11678.45|11678.45|11678.45|11678.45|0
1633005900000|2021-09-30 12:45:00|11677.22|11677.22|11675.69|11675.69|11677.22|11677.22|11675.69|11675.69|0
1633005910000|2021-09-30 12:45:10|11675.28|11675.28|11675.28|11675.28|11675.28|11675.28|11675.28|11675.28|0
1633005930000|2021-09-30 12:45:30|11676.1|11676.1|11676.51|11676.51|11676.51|11676.51|11676.1|11676.1|0
1633005940000|2021-09-30 12:45:40|11676.69|11676.69|11679.71|11679.71|11679.71|11679.71|11676.69|11676.69|0
1633005950000|2021-09-30 12:45:50|11680.14|11680.14|11678.13|11678.13|11680.14|11680.14|11678.13|11678.13|0
1633005960000|2021-09-30 12:46:00|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|0
1633005970000|2021-09-30 12:46:10|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|0
1633005980000|2021-09-30 12:46:20|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|0
1633005990000|2021-09-30 12:46:30|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|0
1633006000000|2021-09-30 12:46:40|11678.49|11678.49|11678.49|11678.49|11678.49|11678.49|11678.49|11678.49|0
1633006010000|2021-09-30 12:46:50|11679.49|11679.49|11679.49|11679.49|11679.49|11679.49|11679.49|11679.49|0
1633006020000|2021-09-30 12:47:00|11679.76|11679.76|11678.53|11678.53|11679.76|11679.76|11678.53|11678.53|0
1633006030000|2021-09-30 12:47:10|11678.94|11678.94|11678.94|11678.94|11678.94|11678.94|11678.94|11678.94|0
1633006050000|2021-09-30 12:47:30|11677.71|11677.71|11678.94|11678.94|11678.94|11678.94|11677.71|11677.71|0
1633006090000|2021-09-30 12:48:10|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|0
1633006100000|2021-09-30 12:48:20|11678.46|11678.46|11676.63|11676.63|11679.17|11679.17|11676.63|11676.63|0
1633006110000|2021-09-30 12:48:30|11676.41|11676.41|11676.09|11676.09|11676.41|11676.41|11676.09|11676.09|0
1633006120000|2021-09-30 12:48:40|11675.69|11675.69|11674.98|11674.98|11675.69|11675.69|11674.98|11674.98|0
1633006140000|2021-09-30 12:49:00|11675.33|11675.33|11675.33|11675.33|11675.33|11675.33|11675.33|11675.33|0
1633006160000|2021-09-30 12:49:20|11675.16|11675.16|11674.94|11674.94|11675.16|11675.16|11674.94|11674.94|0
1633006180000|2021-09-30 12:49:40|11674.53|11674.53|11674.94|11674.94|11674.94|11674.94|11674.53|11674.53|0
1633006200000|2021-09-30 12:50:00|11674.43|11674.43|11673.94|11673.94|11674.43|11674.43|11673.94|11673.94|0
1633006210000|2021-09-30 12:50:10|11673.53|11673.53|11672.47|11672.47|11673.7|11673.7|11672.47|11672.47|0
1633006220000|2021-09-30 12:50:20|11671.46|11671.46|11671.12|11671.12|11671.46|11671.46|11671.12|11671.12|0
1633006230000|2021-09-30 12:50:30|11670.91|11670.91|11670.91|11670.91|11670.91|11670.91|11670.91|11670.91|0
1633006250000|2021-09-30 12:50:50|11668.89|11668.89|11669.73|11669.73|11669.73|11669.73|11668.72|11668.72|0
1633006280000|2021-09-30 12:51:20|11669.51|11669.51|11669.29|11669.29|11669.51|11669.51|11669.29|11669.29|0
1633006290000|2021-09-30 12:51:30|11668.48|11668.48|11668.31|11668.31|11668.48|11668.48|11668.31|11668.31|0
1633006300000|2021-09-30 12:51:40|11668.13|11668.13|11668.13|11668.13|11668.13|11668.13|11668.13|11668.13|0
1633006310000|2021-09-30 12:51:50|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|0
1633006380000|2021-09-30 12:53:00|11668.78|11668.78|11669.19|11669.19|11669.6|11669.6|11668.78|11668.78|0
1633006400000|2021-09-30 12:53:20|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|0
1633006430000|2021-09-30 12:53:50|11668.56|11668.56|11668.4|11668.4|11668.56|11668.56|11668.3|11668.3|0
1633006440000|2021-09-30 12:54:00|11669.22|11669.22|11669.47|11669.47|11669.63|11669.63|11669.22|11669.22|0
1633006490000|2021-09-30 12:54:50|11669.06|11669.06|11667.52|11667.52|11669.06|11669.06|11667.52|11667.52|0
1633006500000|2021-09-30 12:55:00|11667.31|11667.31|11666.94|11666.94|11667.31|11667.31|11666.79|11666.79|0
1633006510000|2021-09-30 12:55:10|11666.68|11666.68|11666.32|11666.32|11666.68|11666.68|11666.32|11666.32|0
1633006540000|2021-09-30 12:55:40|11666.18|11666.18|11666.18|11666.18|11666.18|11666.18|11666.18|11666.18|0
1633006550000|2021-09-30 12:55:50|11665.97|11665.97|11666.18|11666.18|11666.18|11666.18|11665.97|11665.97|0
1633006560000|2021-09-30 12:56:00|11665.78|11665.78|11664.77|11664.77|11665.78|11665.78|11664.77|11664.77|0
1633006570000|2021-09-30 12:56:10|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|0
1633006590000|2021-09-30 12:56:30|11665.23|11665.23|11664.52|11664.52|11665.23|11665.23|11664.52|11664.52|0
1633006600000|2021-09-30 12:56:40|11664.31|11664.31|11664.31|11664.31|11664.31|11664.31|11664.31|11664.31|0
1633006610000|2021-09-30 12:56:50|11664.14|11664.14|11664.14|11664.14|11664.14|11664.14|11664.14|11664.14|0
1633006620000|2021-09-30 12:57:00|11664.55|11664.55|11664.33|11664.33|11664.55|11664.55|11664.33|11664.33|0
1633006650000|2021-09-30 12:57:30|11663.93|11663.93|11663.66|11663.66|11663.93|11663.93|11663.66|11663.66|0
1633006670000|2021-09-30 12:57:50|11663.84|11663.84|11663.84|11663.84|11663.84|11663.84|11663.84|11663.84|0
1633006680000|2021-09-30 12:58:00|11664.24|11664.24|11665.59|11665.59|11665.59|11665.59|11664.24|11664.24|0
1633006690000|2021-09-30 12:58:10|11664.59|11664.59|11666.6|11666.6|11666.6|11666.6|11664.59|11664.59|0
1633006710000|2021-09-30 12:58:30|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|0
1633006720000|2021-09-30 12:58:40|11666.21|11666.21|11666.44|11666.44|11666.44|11666.44|11665.21|11665.21|0
1633006730000|2021-09-30 12:58:50|11665.21|11665.21|11665.21|11665.21|11665.21|11665.21|11665.21|11665.21|0
1633006740000|2021-09-30 12:59:00|11664.99|11664.99|11661.16|11661.16|11664.99|11664.99|11661.16|11661.16|0
1633006750000|2021-09-30 12:59:10|11660.62|11660.62|11661.69|11661.69|11661.69|11661.69|11660.62|11660.62|0
1633006770000|2021-09-30 12:59:30|11662.1|11662.1|11663.83|11663.83|11663.83|11663.83|11662.1|11662.1|0
1633006780000|2021-09-30 12:59:40|11663.78|11663.78|11664.84|11664.84|11665.01|11665.01|11663.78|11663.78|0
1633006790000|2021-09-30 12:59:50|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|0
1633006800000|2021-09-30 13:00:00|11663.78|11663.78|11663.87|11663.87|11663.87|11663.87|11663.2|11663.2|0
1633006810000|2021-09-30 13:00:10|11664.28|11664.28|11664.98|11664.98|11664.98|11664.98|11664.28|11664.28|0
1633006820000|2021-09-30 13:00:20|11665.2|11665.2|11668.82|11668.82|11668.82|11668.82|11664.79|11664.79|0
1633006830000|2021-09-30 13:00:30|11669.63|11669.63|11669.82|11669.82|11669.82|11669.82|11669.55|11669.55|0
1633006840000|2021-09-30 13:00:40|11667.81|11667.81|11666.8|11666.8|11667.81|11667.81|11666.8|11666.8|0
1633006850000|2021-09-30 13:00:50|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|0
1633006860000|2021-09-30 13:01:00|11666.52|11666.52|11666.55|11666.55|11666.77|11666.77|11666.52|11666.52|0
1633006870000|2021-09-30 13:01:10|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|11667.37|0
1633006880000|2021-09-30 13:01:20|11666.96|11666.96|11666.96|11666.96|11666.96|11666.96|11666.96|11666.96|0
1633006890000|2021-09-30 13:01:30|11667.2|11667.2|11667.12|11667.12|11667.2|11667.2|11667.12|11667.12|0
1633006900000|2021-09-30 13:01:40|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|0
1633006910000|2021-09-30 13:01:50|11666.74|11666.74|11666.6|11666.6|11666.74|11666.74|11666.6|11666.6|0
1633006920000|2021-09-30 13:02:00|11666.68|11666.68|11666.45|11666.45|11666.79|11666.79|11666.45|11666.45|0
1633006950000|2021-09-30 13:02:30|11666.53|11666.53|11666.63|11666.63|11666.63|11666.63|11666.53|11666.53|0
1633006960000|2021-09-30 13:02:40|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|0
1633006970000|2021-09-30 13:02:50|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|0
1633006980000|2021-09-30 13:03:00|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|0
1633006990000|2021-09-30 13:03:10|11665.02|11665.02|11665.02|11665.02|11665.02|11665.02|11665.02|11665.02|0
1633007000000|2021-09-30 13:03:20|11666.03|11666.03|11664.8|11664.8|11666.03|11666.03|11664.8|11664.8|0
1633007010000|2021-09-30 13:03:30|11664.61|11664.61|11664.61|11664.61|11664.61|11664.61|11664.61|11664.61|0
1633007020000|2021-09-30 13:03:40|11665.61|11665.61|11665.03|11665.03|11665.61|11665.61|11664.2|11664.2|0
1633007030000|2021-09-30 13:03:50|11664.62|11664.62|11662.56|11662.56|11664.62|11664.62|11662.56|11662.56|0
1633007040000|2021-09-30 13:04:00|11662.48|11662.48|11661.67|11661.67|11662.89|11662.89|11660.88|11660.88|0
1633007050000|2021-09-30 13:04:10|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|11661.45|0
1633007060000|2021-09-30 13:04:20|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|0
1633007070000|2021-09-30 13:04:30|11661.18|11661.18|11661.18|11661.18|11661.18|11661.18|11661.18|11661.18|0
1633007080000|2021-09-30 13:04:40|11661.33|11661.33|11661.33|11661.33|11661.33|11661.33|11661.33|11661.33|0
1633007100000|2021-09-30 13:05:00|11661.06|11661.06|11660.73|11660.73|11661.06|11661.06|11660.73|11660.73|0
1633007110000|2021-09-30 13:05:10|11661.96|11661.96|11661.14|11661.14|11661.96|11661.96|11661.14|11661.14|0
1633007120000|2021-09-30 13:05:20|11660.93|11660.93|11660.93|11660.93|11660.93|11660.93|11660.93|11660.93|0
1633007130000|2021-09-30 13:05:30|11661.75|11661.75|11661.75|11661.75|11661.75|11661.75|11661.75|11661.75|0
1633007140000|2021-09-30 13:05:40|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|0
1633007150000|2021-09-30 13:05:50|11660.34|11660.34|11659.11|11659.11|11660.34|11660.34|11658.93|11658.93|0
1633007160000|2021-09-30 13:06:00|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|0
1633007170000|2021-09-30 13:06:10|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|11659.04|11659.04|0
1633007180000|2021-09-30 13:06:20|11657.11|11657.11|11657.11|11657.11|11657.11|11657.11|11657.11|11657.11|0
1633007190000|2021-09-30 13:06:30|11656.92|11656.92|11660.52|11660.52|11660.52|11660.52|11656.92|11656.92|0
1633007200000|2021-09-30 13:06:40|11661.04|11661.04|11662.26|11662.26|11662.26|11662.26|11661.04|11661.04|0
1633007210000|2021-09-30 13:06:50|11662.5|11662.5|11663.72|11663.72|11663.72|11663.72|11662.5|11662.5|0
1633007220000|2021-09-30 13:07:00|11663.96|11663.96|11665.02|11665.02|11665.02|11665.02|11663.96|11663.96|0
1633007230000|2021-09-30 13:07:10|11665.29|11665.29|11665.5|11665.5|11665.5|11665.5|11665.29|11665.29|0
1633007250000|2021-09-30 13:07:30|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|11665.29|0
1633007260000|2021-09-30 13:07:40|11664.28|11664.28|11663.06|11663.06|11664.28|11664.28|11663.06|11663.06|0
1633007290000|2021-09-30 13:08:10|11662.84|11662.84|11663.85|11663.85|11663.85|11663.85|11662.84|11662.84|0
1633007300000|2021-09-30 13:08:20|11664.03|11664.03|11663.86|11663.86|11664.03|11664.03|11663.86|11663.86|0
1633007310000|2021-09-30 13:08:30|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|0
1633007320000|2021-09-30 13:08:40|11667.1|11667.1|11669.51|11669.51|11669.51|11669.51|11666.27|11666.27|0
1633007330000|2021-09-30 13:08:50|11667.5|11667.5|11667.5|11667.5|11667.5|11667.5|11667.5|11667.5|0
1633007340000|2021-09-30 13:09:00|11667.91|11667.91|11666.9|11666.9|11667.91|11667.91|11666.9|11666.9|0
1633007350000|2021-09-30 13:09:10|11666.19|11666.19|11666.73|11666.73|11666.73|11666.73|11666.19|11666.19|0
1633007360000|2021-09-30 13:09:20|11666.56|11666.56|11666.56|11666.56|11666.56|11666.56|11666.56|11666.56|0
1633007380000|2021-09-30 13:09:40|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|11666.73|0
1633007400000|2021-09-30 13:10:00|11666.49|11666.49|11666.31|11666.31|11666.49|11666.49|11666.31|11666.31|0
1633007430000|2021-09-30 13:10:30|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|0
1633007440000|2021-09-30 13:10:40|11666.75|11666.75|11666.75|11666.75|11666.75|11666.75|11666.75|11666.75|0
1633007450000|2021-09-30 13:10:50|11666.96|11666.96|11666.83|11666.83|11667.34|11667.34|11666.83|11666.83|0
1633007470000|2021-09-30 13:11:10|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|0
1633007480000|2021-09-30 13:11:20|11667.43|11667.43|11667.64|11667.64|11667.64|11667.64|11667.43|11667.43|0
1633007490000|2021-09-30 13:11:30|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|11667.88|0
1633007520000|2021-09-30 13:12:00|11666.65|11666.65|11666.65|11666.65|11666.65|11666.65|11666.65|11666.65|0
1633007530000|2021-09-30 13:12:10|11667.01|11667.01|11667.18|11667.18|11667.18|11667.18|11667.01|11667.01|0
1633007550000|2021-09-30 13:12:30|11667.44|11667.44|11667.44|11667.44|11667.44|11667.44|11667.44|11667.44|0
1633007560000|2021-09-30 13:12:40|11667.65|11667.65|11667.65|11667.65|11667.65|11667.65|11667.65|11667.65|0
1633007590000|2021-09-30 13:13:10|11667.22|11667.22|11667.22|11667.22|11667.22|11667.22|11667.22|11667.22|0
1633007610000|2021-09-30 13:13:30|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|0
1633007620000|2021-09-30 13:13:40|11667.54|11667.54|11667.54|11667.54|11667.54|11667.54|11667.54|11667.54|0
1633007630000|2021-09-30 13:13:50|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|0
1633007640000|2021-09-30 13:14:00|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|11666.07|0
1633007650000|2021-09-30 13:14:10|11665.86|11665.86|11665.86|11665.86|11665.86|11665.86|11665.86|11665.86|0
1633007660000|2021-09-30 13:14:20|11665.82|11665.82|11666.23|11666.23|11666.23|11666.23|11665.82|11665.82|0
1633007670000|2021-09-30 13:14:30|11668.24|11668.24|11668.46|11668.46|11668.46|11668.46|11667.64|11667.64|0
1633007680000|2021-09-30 13:14:40|11668.8|11668.8|11669.21|11669.21|11669.21|11669.21|11668.8|11668.8|0
1633007690000|2021-09-30 13:14:50|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|0
1633007700000|2021-09-30 13:15:00|11668.97|11668.97|11669.48|11669.48|11669.48|11669.48|11668.97|11668.97|0
1633007710000|2021-09-30 13:15:10|11670.72|11670.72|11671.3|11671.3|11671.3|11671.3|11670.72|11670.72|0
1633007720000|2021-09-30 13:15:20|11671.47|11671.47|11674.15|11674.15|11674.15|11674.15|11671.47|11671.47|0
1633007730000|2021-09-30 13:15:30|11674.55|11674.55|11674|11674|11674.55|11674.55|11673.97|11673.97|0
1633007760000|2021-09-30 13:16:00|11674.16|11674.16|11672.06|11672.06|11674.16|11674.16|11671.49|11671.49|0
1633007770000|2021-09-30 13:16:10|11671.89|11671.89|11671.89|11671.89|11671.89|11671.89|11671.89|11671.89|0
1633007780000|2021-09-30 13:16:20|11671.78|11671.78|11673.06|11673.06|11673.06|11673.06|11671.62|11671.62|0
1633007790000|2021-09-30 13:16:30|11672.67|11672.67|11672.7|11672.7|11672.7|11672.7|11672.67|11672.67|0
1633007820000|2021-09-30 13:17:00|11673.26|11673.26|11673.44|11673.44|11673.44|11673.44|11673.26|11673.26|0
1633007830000|2021-09-30 13:17:10|11673.68|11673.68|11674.72|11674.72|11674.72|11674.72|11673.64|11673.64|0
1633007840000|2021-09-30 13:17:20|11675.03|11675.03|11673.96|11673.96|11675.03|11675.03|11673.8|11673.8|0
1633007850000|2021-09-30 13:17:30|11673.65|11673.65|11673.65|11673.65|11673.65|11673.65|11673.65|11673.65|0
1633007860000|2021-09-30 13:17:40|11673.24|11673.24|11673.24|11673.24|11673.24|11673.24|11673.24|11673.24|0
1633007880000|2021-09-30 13:18:00|11672.24|11672.24|11674.27|11674.27|11674.27|11674.27|11672.24|11672.24|0
1633007890000|2021-09-30 13:18:10|11674.45|11674.45|11674.34|11674.34|11675.35|11675.35|11674.34|11674.34|0
1633007900000|2021-09-30 13:18:20|11674.17|11674.17|11674.17|11674.17|11674.17|11674.17|11674.17|11674.17|0
1633007910000|2021-09-30 13:18:30|11674.39|11674.39|11674.59|11674.59|11674.59|11674.59|11674.39|11674.39|0
1633007920000|2021-09-30 13:18:40|11674.85|11674.85|11674.63|11674.63|11674.85|11674.85|11674.63|11674.63|0
1633007940000|2021-09-30 13:19:00|11674.8|11674.8|11675.34|11675.34|11675.34|11675.34|11674.8|11674.8|0
1633007950000|2021-09-30 13:19:10|11676.75|11676.75|11677.6|11677.6|11677.76|11677.76|11676.75|11676.75|0
1633007970000|2021-09-30 13:19:30|11678.83|11678.83|11678.83|11678.83|11678.83|11678.83|11678.83|11678.83|0
1633007990000|2021-09-30 13:19:50|11678.68|11678.68|11678.68|11678.68|11678.68|11678.68|11678.68|11678.68|0
1633008000000|2021-09-30 13:20:00|11679.68|11679.68|11676.22|11676.22|11679.68|11679.68|11676.22|11676.22|0
1633008010000|2021-09-30 13:20:10|11675.64|11675.64|11675.46|11675.46|11675.64|11675.64|11675.46|11675.46|0
1633008040000|2021-09-30 13:20:40|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|0
1633008060000|2021-09-30 13:21:00|11674.24|11674.24|11674.24|11674.24|11674.24|11674.24|11674.24|11674.24|0
1633008080000|2021-09-30 13:21:20|11675.47|11675.47|11674.24|11674.24|11675.47|11675.47|11674.24|11674.24|0
1633008110000|2021-09-30 13:21:50|11674.59|11674.59|11674.59|11674.59|11674.59|11674.59|11674.59|11674.59|0
1633008120000|2021-09-30 13:22:00|11674.75|11674.75|11674.75|11674.75|11674.75|11674.75|11674.75|11674.75|0
1633008150000|2021-09-30 13:22:30|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|0
1633008170000|2021-09-30 13:22:50|11675.93|11675.93|11675.93|11675.93|11675.93|11675.93|11675.93|11675.93|0
1633008180000|2021-09-30 13:23:00|11676.09|11676.09|11675.88|11675.88|11676.09|11676.09|11675.88|11675.88|0
1633008190000|2021-09-30 13:23:10|11675.93|11675.93|11675.87|11675.87|11676.08|11676.08|11675.87|11675.87|0
1633008200000|2021-09-30 13:23:20|11675.82|11675.82|11675.87|11675.87|11675.87|11675.87|11675.82|11675.82|0
1633008210000|2021-09-30 13:23:30|11675.7|11675.7|11676.18|11676.18|11676.18|11676.18|11675.7|11675.7|0
1633008230000|2021-09-30 13:23:50|11676.66|11676.66|11676.88|11676.88|11676.88|11676.88|11676.66|11676.66|0
1633008240000|2021-09-30 13:24:00|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|11677.07|0
1633008260000|2021-09-30 13:24:20|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|0
1633008270000|2021-09-30 13:24:30|11675.96|11675.96|11675.69|11675.69|11676.01|11676.01|11675.69|11675.69|0
1633008280000|2021-09-30 13:24:40|11675.96|11675.96|11675.94|11675.94|11675.96|11675.96|11675.86|11675.86|0
1633008300000|2021-09-30 13:25:00|11675.7|11675.7|11674.24|11674.24|11675.7|11675.7|11674.24|11674.24|0
1633008320000|2021-09-30 13:25:20|11672.23|11672.23|11672.41|11672.41|11672.82|11672.82|11672.23|11672.23|0
1633008330000|2021-09-30 13:25:30|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|0
1633008340000|2021-09-30 13:25:40|11671.35|11671.35|11670.71|11670.71|11671.35|11671.35|11670.71|11670.71|0
1633008350000|2021-09-30 13:25:50|11670.35|11670.35|11670.35|11670.35|11670.35|11670.35|11670.35|11670.35|0
1633008360000|2021-09-30 13:26:00|11670.5|11670.5|11670.91|11670.91|11670.91|11670.91|11670.5|11670.5|0
1633008370000|2021-09-30 13:26:10|11670.68|11670.68|11671.73|11671.73|11672.06|11672.06|11670.68|11670.68|0
1633008390000|2021-09-30 13:26:30|11671.83|11671.83|11673.48|11673.48|11673.48|11673.48|11671.83|11671.83|0
1633008430000|2021-09-30 13:27:10|11674.49|11674.49|11674.65|11674.65|11674.65|11674.65|11674.49|11674.49|0
1633008440000|2021-09-30 13:27:20|11674.79|11674.79|11675.15|11675.15|11675.15|11675.15|11674.79|11674.79|0
1633008460000|2021-09-30 13:27:40|11674.97|11674.97|11673.96|11673.96|11674.97|11674.97|11673.96|11673.96|0
1633008470000|2021-09-30 13:27:50|11673.45|11673.45|11672.93|11672.93|11673.45|11673.45|11672.93|11672.93|0
1633008480000|2021-09-30 13:28:00|11672.69|11672.69|11672.27|11672.27|11673.01|11673.01|11672|11672|0
1633008500000|2021-09-30 13:28:20|11672.61|11672.61|11672.61|11672.61|11672.61|11672.61|11672.61|11672.61|0
1633008530000|2021-09-30 13:28:50|11674.02|11674.02|11675.03|11675.03|11675.03|11675.03|11674.02|11674.02|0
1633008540000|2021-09-30 13:29:00|11675.19|11675.19|11674.78|11674.78|11675.19|11675.19|11674.78|11674.78|0
1633008550000|2021-09-30 13:29:10|11674.43|11674.43|11672.55|11672.55|11674.59|11674.59|11672.22|11672.22|0
1633008560000|2021-09-30 13:29:20|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|0
1633008590000|2021-09-30 13:29:50|11673.88|11673.88|11674.43|11674.43|11674.43|11674.43|11673.88|11673.88|0
1633008600000|2021-09-30 13:30:00|11675.44|11675.44|11680.26|11680.26|11680.26|11680.26|11675.44|11675.44|0
1633008610000|2021-09-30 13:30:10|11680.39|11680.39|11680.83|11680.83|11681.23|11681.23|11679.83|11679.83|0
1633008620000|2021-09-30 13:30:20|11679.83|11679.83|11681.05|11681.05|11681.05|11681.05|11679.83|11679.83|0
1633008630000|2021-09-30 13:30:30|11681.27|11681.27|11682.52|11682.52|11682.77|11682.77|11681.27|11681.27|0
1633008640000|2021-09-30 13:30:40|11682.36|11682.36|11682.43|11682.43|11682.84|11682.84|11682.36|11682.36|0
1633008650000|2021-09-30 13:30:50|11682.16|11682.16|11682.24|11682.24|11682.33|11682.33|11682.07|11682.07|0
1633008660000|2021-09-30 13:31:00|11681.91|11681.91|11681.83|11681.83|11681.91|11681.91|11681.83|11681.83|0
1633008670000|2021-09-30 13:31:10|11681.76|11681.76|11681.31|11681.31|11681.76|11681.76|11681.31|11681.31|0
1633008680000|2021-09-30 13:31:20|11681.2|11681.2|11680.55|11680.55|11681.2|11681.2|11680.55|11680.55|0
1633008690000|2021-09-30 13:31:30|11680.28|11680.28|11679.5|11679.5|11680.28|11680.28|11679.5|11679.5|0
1633008700000|2021-09-30 13:31:40|11679.42|11679.42|11680.65|11680.65|11680.65|11680.65|11679.38|11679.38|0
1633008710000|2021-09-30 13:31:50|11681.47|11681.47|11680.68|11680.68|11681.69|11681.69|11680.68|11680.68|0
1633008720000|2021-09-30 13:32:00|11681.69|11681.69|11682.66|11682.66|11682.66|11682.66|11680.87|11680.87|0
1633008730000|2021-09-30 13:32:10|11682.87|11682.87|11685.68|11685.68|11685.68|11685.68|11682.87|11682.87|0
1633008740000|2021-09-30 13:32:20|11686.91|11686.91|11688.49|11688.49|11688.49|11688.49|11686.91|11686.91|0
1633008750000|2021-09-30 13:32:30|11687.08|11687.08|11686.69|11686.69|11687.56|11687.56|11686.37|11686.37|0
1633008760000|2021-09-30 13:32:40|11686.77|11686.77|11686.26|11686.26|11686.77|11686.77|11686.26|11686.26|0
1633008770000|2021-09-30 13:32:50|11684.76|11684.76|11683.27|11683.27|11684.76|11684.76|11683.27|11683.27|0
1633008780000|2021-09-30 13:33:00|11684.27|11684.27|11686.27|11686.27|11686.27|11686.27|11684.27|11684.27|0
1633008790000|2021-09-30 13:33:10|11686.43|11686.43|11683.27|11683.27|11686.51|11686.51|11683.27|11683.27|0
1633008800000|2021-09-30 13:33:20|11684.09|11684.09|11677.16|11677.16|11684.09|11684.09|11677.16|11677.16|0
1633008810000|2021-09-30 13:33:30|11677.51|11677.51|11679.92|11679.92|11680.14|11680.14|11677.51|11677.51|0
1633008820000|2021-09-30 13:33:40|11679.67|11679.67|11679.72|11679.72|11679.72|11679.72|11679.67|11679.67|0
1633008830000|2021-09-30 13:33:50|11679.2|11679.2|11677.6|11677.6|11679.2|11679.2|11677.6|11677.6|0
1633008840000|2021-09-30 13:34:00|11677.5|11677.5|11677.44|11677.44|11677.68|11677.68|11677.44|11677.44|0
1633008850000|2021-09-30 13:34:10|11677.49|11677.49|11677.16|11677.16|11677.76|11677.76|11677.16|11677.16|0
1633008870000|2021-09-30 13:34:30|11677.21|11677.21|11674.17|11674.17|11677.21|11677.21|11674.17|11674.17|0
1633008880000|2021-09-30 13:34:40|11672.94|11672.94|11669.75|11669.75|11672.99|11672.99|11669.75|11669.75|0
1633008890000|2021-09-30 13:34:50|11670.76|11670.76|11669.85|11669.85|11670.76|11670.76|11669.67|11669.67|0
1633008900000|2021-09-30 13:35:00|11669.49|11669.49|11670.01|11670.01|11670.01|11670.01|11669.49|11669.49|0
1633008910000|2021-09-30 13:35:10|11669.19|11669.19|11668.52|11668.52|11669.19|11669.19|11668.52|11668.52|0
1633008930000|2021-09-30 13:35:30|11667.29|11667.29|11668.47|11668.47|11668.47|11668.47|11667.29|11667.29|0
1633008940000|2021-09-30 13:35:40|11668.7|11668.7|11671.53|11671.53|11671.53|11671.53|11668.7|11668.7|0
1633008950000|2021-09-30 13:35:50|11672.76|11672.76|11673.07|11673.07|11673.07|11673.07|11672.76|11672.76|0
1633008960000|2021-09-30 13:36:00|11672.59|11672.59|11672.83|11672.83|11672.83|11672.83|11672.59|11672.59|0
1633008970000|2021-09-30 13:36:10|11672.4|11672.4|11674.03|11674.03|11674.03|11674.03|11671.84|11671.84|0
1633008980000|2021-09-30 13:36:20|11674.21|11674.21|11674|11674|11674.21|11674.21|11674|11674|0
1633008990000|2021-09-30 13:36:30|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|11673.82|0
1633009000000|2021-09-30 13:36:40|11673.61|11673.61|11671.63|11671.63|11673.61|11673.61|11671.63|11671.63|0
1633009010000|2021-09-30 13:36:50|11671.87|11671.87|11671.41|11671.41|11672.4|11672.4|11671.41|11671.41|0
1633009020000|2021-09-30 13:37:00|11670.41|11670.41|11665.82|11665.82|11670.41|11670.41|11665.82|11665.82|0
1633009030000|2021-09-30 13:37:10|11665.6|11665.6|11666.61|11666.61|11666.61|11666.61|11665.6|11665.6|0
1633009040000|2021-09-30 13:37:20|11666.79|11666.79|11666.79|11666.79|11666.96|11666.96|11666.43|11666.43|0
1633009050000|2021-09-30 13:37:30|11665.97|11665.97|11661.41|11661.41|11665.97|11665.97|11661.41|11661.41|0
1633009060000|2021-09-30 13:37:40|11661.58|11661.58|11661.58|11661.58|11661.93|11661.93|11661.58|11661.58|0
1633009070000|2021-09-30 13:37:50|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|0
1633009080000|2021-09-30 13:38:00|11662.7|11662.7|11662.33|11662.33|11662.86|11662.86|11662.33|11662.33|0
1633009090000|2021-09-30 13:38:10|11662.16|11662.16|11661.84|11661.84|11662.16|11662.16|11661.84|11661.84|0
1633009100000|2021-09-30 13:38:20|11662.19|11662.19|11659.07|11659.07|11662.19|11662.19|11659.07|11659.07|0
1633009110000|2021-09-30 13:38:30|11659.42|11659.42|11654.61|11654.61|11659.69|11659.69|11654.61|11654.61|0
1633009120000|2021-09-30 13:38:40|11654.34|11654.34|11653.11|11653.11|11654.34|11654.34|11653.11|11653.11|0
1633009130000|2021-09-30 13:38:50|11652.89|11652.89|11649.13|11649.13|11652.89|11652.89|11649.13|11649.13|0
1633009140000|2021-09-30 13:39:00|11648.95|11648.95|11650.81|11650.81|11650.81|11650.81|11648.95|11648.95|0
1633009150000|2021-09-30 13:39:10|11650.65|11650.65|11650.65|11650.65|11650.65|11650.65|11650.65|11650.65|0
1633009160000|2021-09-30 13:39:20|11650.17|11650.17|11644.88|11644.88|11650.17|11650.17|11644.88|11644.88|0
1633009170000|2021-09-30 13:39:30|11645.05|11645.05|11644.31|11644.31|11645.05|11645.05|11644.31|11644.31|0
1633009180000|2021-09-30 13:39:40|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|0
1633009190000|2021-09-30 13:39:50|11645.37|11645.37|11645.98|11645.98|11645.98|11645.98|11645.37|11645.37|0
1633009200000|2021-09-30 13:40:00|11646.51|11646.51|11646.33|11646.33|11646.51|11646.51|11646.33|11646.33|0
1633009210000|2021-09-30 13:40:10|11645.33|11645.33|11646.38|11646.38|11646.38|11646.38|11645.15|11645.15|0
1633009220000|2021-09-30 13:40:20|11646.74|11646.74|11647.53|11647.53|11647.53|11647.53|11646.52|11646.52|0
1633009230000|2021-09-30 13:40:30|11647.35|11647.35|11648.4|11648.4|11648.4|11648.4|11647.17|11647.17|0
1633009240000|2021-09-30 13:40:40|11648.93|11648.93|11649.01|11649.01|11649.36|11649.36|11648.93|11648.93|0
1633009250000|2021-09-30 13:40:50|11648.83|11648.83|11648.74|11648.74|11648.83|11648.83|11647.6|11647.6|0
1633009260000|2021-09-30 13:41:00|11649.01|11649.01|11648.83|11648.83|11649.01|11649.01|11648.83|11648.83|0
1633009280000|2021-09-30 13:41:20|11649.18|11649.18|11648.78|11648.78|11649.18|11649.18|11648.78|11648.78|0
1633009290000|2021-09-30 13:41:30|11648.95|11648.95|11650.44|11650.44|11650.44|11650.44|11648.95|11648.95|0
1633009300000|2021-09-30 13:41:40|11650.66|11650.66|11652.87|11652.87|11653.12|11653.12|11650.66|11650.66|0
1633009310000|2021-09-30 13:41:50|11654.1|11654.1|11655.75|11655.75|11655.75|11655.75|11654.1|11654.1|0
1633009320000|2021-09-30 13:42:00|11656.11|11656.11|11654.54|11654.54|11656.11|11656.11|11654.54|11654.54|0
1633009330000|2021-09-30 13:42:10|11654.95|11654.95|11653.9|11653.9|11655.13|11655.13|11653.9|11653.9|0
1633009360000|2021-09-30 13:42:40|11654.25|11654.25|11655.2|11655.2|11655.44|11655.44|11654.25|11654.25|0
1633009370000|2021-09-30 13:42:50|11655.04|11655.04|11657.81|11657.81|11657.81|11657.81|11655.04|11655.04|0
1633009380000|2021-09-30 13:43:00|11658.34|11658.34|11658.34|11658.34|11658.34|11658.34|11658.34|11658.34|0
1633009400000|2021-09-30 13:43:20|11658.51|11658.51|11658.92|11658.92|11658.92|11658.92|11658.51|11658.51|0
1633009410000|2021-09-30 13:43:30|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|0
1633009420000|2021-09-30 13:43:40|11661.16|11661.16|11659.93|11659.93|11661.16|11661.16|11659.93|11659.93|0
1633009440000|2021-09-30 13:44:00|11660.1|11660.1|11658.56|11658.56|11660.1|11660.1|11658.56|11658.56|0
1633009460000|2021-09-30 13:44:20|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|0
1633009470000|2021-09-30 13:44:30|11657.9|11657.9|11659.31|11659.31|11659.31|11659.31|11657.9|11657.9|0
1633009480000|2021-09-30 13:44:40|11660.31|11660.31|11660.36|11660.36|11660.58|11660.58|11660.31|11660.31|0
1633009500000|2021-09-30 13:45:00|11660.88|11660.88|11661.16|11661.16|11661.4|11661.4|11660.84|11660.84|0
1633009510000|2021-09-30 13:45:10|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|0
1633009530000|2021-09-30 13:45:30|11660.38|11660.38|11660.38|11660.38|11660.38|11660.38|11660.38|11660.38|0
1633009540000|2021-09-30 13:45:40|11660.25|11660.25|11660.25|11660.25|11660.25|11660.25|11660.25|11660.25|0
1633009550000|2021-09-30 13:45:50|11659.24|11659.24|11659.24|11659.24|11659.24|11659.24|11659.24|11659.24|0
1633009560000|2021-09-30 13:46:00|11659.37|11659.37|11659.32|11659.32|11659.37|11659.37|11659.27|11659.27|0
1633009570000|2021-09-30 13:46:10|11659.06|11659.06|11659.35|11659.35|11659.35|11659.35|11659.06|11659.06|0
1633009580000|2021-09-30 13:46:20|11661.36|11661.36|11661.36|11661.36|11661.36|11661.36|11661.36|11661.36|0
1633009590000|2021-09-30 13:46:30|11661.6|11661.6|11664.96|11664.96|11665.17|11665.17|11661.6|11661.6|0
1633009600000|2021-09-30 13:46:40|11665.12|11665.12|11665.63|11665.63|11665.63|11665.63|11665.12|11665.12|0
1633009610000|2021-09-30 13:46:50|11665.71|11665.71|11665.71|11665.71|11665.71|11665.71|11665.71|11665.71|0
1633009620000|2021-09-30 13:47:00|11665.98|11665.98|11668.77|11668.77|11670.78|11670.78|11665.98|11665.98|0
1633009640000|2021-09-30 13:47:20|11669.21|11669.21|11670.37|11670.37|11670.37|11670.37|11668.97|11668.97|0
1633009650000|2021-09-30 13:47:30|11670.54|11670.54|11670.54|11670.54|11670.54|11670.54|11670.37|11670.37|0
1633009660000|2021-09-30 13:47:40|11670.32|11670.32|11670.47|11670.47|11670.47|11670.47|11670.32|11670.32|0
1633009670000|2021-09-30 13:47:50|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|0
1633009690000|2021-09-30 13:48:10|11671.5|11671.5|11672.73|11672.73|11673.74|11673.74|11671.5|11671.5|0
1633009700000|2021-09-30 13:48:20|11672.81|11672.81|11671.52|11671.52|11673.97|11673.97|11671.52|11671.52|0
1633009710000|2021-09-30 13:48:30|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|0
1633009720000|2021-09-30 13:48:40|11671.66|11671.66|11671.19|11671.19|11671.66|11671.66|11671.19|11671.19|0
1633009740000|2021-09-30 13:49:00|11670.18|11670.18|11670.1|11670.1|11670.36|11670.36|11670.1|11670.1|0
1633009750000|2021-09-30 13:49:10|11668.91|11668.91|11667.92|11667.92|11668.91|11668.91|11667.92|11667.92|0
1633009760000|2021-09-30 13:49:20|11668.92|11668.92|11668.92|11668.92|11668.92|11668.92|11668.92|11668.92|0
1633009770000|2021-09-30 13:49:30|11667.92|11667.92|11668.33|11668.33|11668.33|11668.33|11667.92|11667.92|0
1633009790000|2021-09-30 13:49:50|11668.54|11668.54|11668.72|11668.72|11669.77|11669.77|11668.54|11668.54|0
1633009800000|2021-09-30 13:50:00|11669.15|11669.15|11671.28|11671.28|11671.28|11671.28|11668.95|11668.95|0
1633009810000|2021-09-30 13:50:10|11672.28|11672.28|11674.33|11674.33|11675.74|11675.74|11672.05|11672.05|0
1633009820000|2021-09-30 13:50:20|11674.98|11674.98|11673.15|11673.15|11675.42|11675.42|11672.96|11672.96|0
1633009840000|2021-09-30 13:50:40|11672.63|11672.63|11672.46|11672.46|11672.63|11672.63|11672.46|11672.46|0
1633009850000|2021-09-30 13:50:50|11672.7|11672.7|11672.78|11672.78|11672.78|11672.78|11672.7|11672.7|0
1633009860000|2021-09-30 13:51:00|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|11672.56|0
1633009870000|2021-09-30 13:51:10|11672.35|11672.35|11673.37|11673.37|11673.37|11673.37|11672.19|11672.19|0
1633009880000|2021-09-30 13:51:20|11673.78|11673.78|11674.95|11674.95|11674.95|11674.95|11673.78|11673.78|0
1633009890000|2021-09-30 13:51:30|11673.95|11673.95|11673.07|11673.07|11674.3|11674.3|11673.07|11673.07|0
1633009900000|2021-09-30 13:51:40|11672.06|11672.06|11670.71|11670.71|11672.06|11672.06|11670.71|11670.71|0
1633009910000|2021-09-30 13:51:50|11671.72|11671.72|11669.44|11669.44|11671.72|11671.72|11669.44|11669.44|0
1633009920000|2021-09-30 13:52:00|11670.67|11670.67|11671.3|11671.3|11671.52|11671.52|11670.67|11670.67|0
1633009930000|2021-09-30 13:52:10|11671.52|11671.52|11669.56|11669.56|11671.52|11671.52|11669.56|11669.56|0
1633009940000|2021-09-30 13:52:20|11669.32|11669.32|11668.73|11668.73|11669.32|11669.32|11668.73|11668.73|0
1633009950000|2021-09-30 13:52:30|11668.52|11668.52|11668.52|11668.52|11668.52|11668.52|11668.52|11668.52|0
1633009980000|2021-09-30 13:53:00|11668.25|11668.25|11668.25|11668.25|11668.25|11668.25|11667.24|11667.24|0
1633009990000|2021-09-30 13:53:10|11668.47|11668.47|11668.47|11668.47|11668.47|11668.47|11668.47|11668.47|0
1633010010000|2021-09-30 13:53:30|11668.82|11668.82|11671.89|11671.89|11671.89|11671.89|11668.82|11668.82|0
1633010020000|2021-09-30 13:53:40|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|0
1633010030000|2021-09-30 13:53:50|11673.33|11673.33|11673.77|11673.77|11673.77|11673.77|11672.32|11672.32|0
1633010040000|2021-09-30 13:54:00|11673.99|11673.99|11675.47|11675.47|11675.47|11675.47|11673.99|11673.99|0
1633010050000|2021-09-30 13:54:10|11674.81|11674.81|11673.73|11673.73|11674.81|11674.81|11673.73|11673.73|0
1633010060000|2021-09-30 13:54:20|11672.5|11672.5|11672.63|11672.63|11672.63|11672.63|11672.28|11672.28|0
1633010070000|2021-09-30 13:54:30|11671.62|11671.62|11671.42|11671.42|11671.84|11671.84|11671.41|11671.41|0
1633010080000|2021-09-30 13:54:40|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|0
1633010100000|2021-09-30 13:55:00|11672.64|11672.64|11673.53|11673.53|11673.53|11673.53|11672.64|11672.64|0
1633010110000|2021-09-30 13:55:10|11675.55|11675.55|11676.55|11676.55|11676.55|11676.55|11675.55|11675.55|0
1633010120000|2021-09-30 13:55:20|11676.63|11676.63|11676.63|11676.63|11676.63|11676.63|11676.63|11676.63|0
1633010130000|2021-09-30 13:55:30|11676.76|11676.76|11676.89|11676.89|11676.89|11676.89|11676.76|11676.76|0
1633010140000|2021-09-30 13:55:40|11677.11|11677.11|11680.51|11680.51|11680.66|11680.66|11676.64|11676.64|0
1633010150000|2021-09-30 13:55:50|11680.68|11680.68|11680.6|11680.6|11680.68|11680.68|11680.6|11680.6|0
1633010160000|2021-09-30 13:56:00|11680.71|11680.71|11679.82|11679.82|11680.71|11680.71|11679.62|11679.62|0
1633010170000|2021-09-30 13:56:10|11679.75|11679.75|11678.28|11678.28|11679.75|11679.75|11678.28|11678.28|0
1633010180000|2021-09-30 13:56:20|11678.36|11678.36|11678.36|11678.36|11678.36|11678.36|11678.36|11678.36|0
1633010190000|2021-09-30 13:56:30|11678.1|11678.1|11676.57|11676.57|11678.1|11678.1|11676.57|11676.57|0
1633010200000|2021-09-30 13:56:40|11675.56|11675.56|11680.34|11680.34|11680.34|11680.34|11675.56|11675.56|0
1633010210000|2021-09-30 13:56:50|11681.35|11681.35|11683.13|11683.13|11683.38|11683.38|11681.35|11681.35|0
1633010220000|2021-09-30 13:57:00|11682.12|11682.12|11679.69|11679.69|11682.17|11682.17|11679.52|11679.52|0
1633010230000|2021-09-30 13:57:10|11679.85|11679.85|11681.01|11681.01|11681.01|11681.01|11679.85|11679.85|0
1633010240000|2021-09-30 13:57:20|11680.48|11680.48|11680.13|11680.13|11680.48|11680.48|11680.13|11680.13|0
1633010250000|2021-09-30 13:57:30|11680|11680|11680|11680|11680|11680|11680|11680|0
1633010260000|2021-09-30 13:57:40|11681|11681|11681|11681|11681|11681|11681|11681|0
1633010270000|2021-09-30 13:57:50|11680.83|11680.83|11680.83|11680.83|11680.83|11680.83|11680.83|11680.83|0
1633010280000|2021-09-30 13:58:00|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|0
1633010290000|2021-09-30 13:58:10|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|0
1633010300000|2021-09-30 13:58:20|11680.67|11680.67|11680.67|11680.67|11680.67|11680.67|11680.67|11680.67|0
1633010310000|2021-09-30 13:58:30|11681.67|11681.67|11681.67|11681.67|11681.67|11681.67|11681.67|11681.67|0
1633010320000|2021-09-30 13:58:40|11680.67|11680.67|11680.49|11680.49|11680.67|11680.67|11680.49|11680.49|0
1633010340000|2021-09-30 13:59:00|11680.28|11680.28|11678.28|11678.28|11680.28|11680.28|11678.1|11678.1|0
1633010350000|2021-09-30 13:59:10|11678.07|11678.07|11678.23|11678.23|11678.28|11678.28|11678.07|11678.07|0
1633010360000|2021-09-30 13:59:20|11678.05|11678.05|11677.81|11677.81|11678.05|11678.05|11677.81|11677.81|0
1633010370000|2021-09-30 13:59:30|11677.63|11677.63|11677.46|11677.46|11677.63|11677.63|11677.46|11677.46|0
1633010380000|2021-09-30 13:59:40|11677.05|11677.05|11674.63|11674.63|11677.05|11677.05|11674.63|11674.63|0
1633010390000|2021-09-30 13:59:50|11674.45|11674.45|11669.66|11669.66|11674.45|11674.45|11669.66|11669.66|0
1633010400000|2021-09-30 14:00:00|11669.25|11669.25|11671.41|11671.41|11671.49|11671.49|11668.24|11668.24|0
1633010410000|2021-09-30 14:00:10|11671.33|11671.33|11670.7|11670.7|11671.54|11671.54|11670.7|11670.7|0
1633010430000|2021-09-30 14:00:30|11670.62|11670.62|11670.38|11670.38|11670.62|11670.62|11670.38|11670.38|0
1633010440000|2021-09-30 14:00:40|11670.46|11670.46|11670.3|11670.3|11671.46|11671.46|11670.3|11670.3|0
1633010470000|2021-09-30 14:01:10|11670.66|11670.66|11670.66|11670.66|11670.66|11670.66|11670.66|11670.66|0
1633010480000|2021-09-30 14:01:20|11670.58|11670.58|11670.47|11670.47|11670.58|11670.58|11670.47|11670.47|0
1633010500000|2021-09-30 14:01:40|11670.51|11670.51|11670.59|11670.59|11670.59|11670.59|11670.51|11670.51|0
1633010510000|2021-09-30 14:01:50|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|0
1633010520000|2021-09-30 14:02:00|11671.81|11671.81|11672.55|11672.55|11672.55|11672.55|11671.81|11671.81|0
1633010530000|2021-09-30 14:02:10|11672.7|11672.7|11672.86|11672.86|11672.86|11672.86|11672.7|11672.7|0
1633010550000|2021-09-30 14:02:30|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|0
1633010570000|2021-09-30 14:02:50|11669.35|11669.35|11667.86|11667.86|11669.35|11669.35|11667.71|11667.71|0
1633010580000|2021-09-30 14:03:00|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|0
1633010590000|2021-09-30 14:03:10|11667.6|11667.6|11667.52|11667.52|11667.6|11667.6|11667.52|11667.52|0
1633010600000|2021-09-30 14:03:20|11666.29|11666.29|11665.29|11665.29|11666.29|11666.29|11665.29|11665.29|0
1633010610000|2021-09-30 14:03:30|11664.28|11664.28|11664.62|11664.62|11664.76|11664.76|11663.75|11663.75|0
1633010620000|2021-09-30 14:03:40|11663.62|11663.62|11663.45|11663.45|11663.62|11663.62|11663.45|11663.45|0
1633010630000|2021-09-30 14:03:50|11664.45|11664.45|11664.45|11664.45|11664.45|11664.45|11664.45|11664.45|0
1633010640000|2021-09-30 14:04:00|11664.24|11664.24|11663.16|11663.16|11664.24|11664.24|11663.16|11663.16|0
1633010650000|2021-09-30 14:04:10|11662.62|11662.62|11662.62|11662.62|11662.62|11662.62|11662.62|11662.62|0
1633010680000|2021-09-30 14:04:40|11662.73|11662.73|11662.96|11662.96|11662.96|11662.96|11662.73|11662.73|0
1633010690000|2021-09-30 14:04:50|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|11663.18|0
1633010700000|2021-09-30 14:05:00|11663|11663|11663.53|11663.53|11663.53|11663.53|11662.53|11662.53|0
1633010710000|2021-09-30 14:05:10|11663.94|11663.94|11663.94|11663.94|11663.94|11663.94|11663.94|11663.94|0
1633010720000|2021-09-30 14:05:20|11663.99|11663.99|11661.32|11661.32|11663.99|11663.99|11661.32|11661.32|0
1633010730000|2021-09-30 14:05:30|11661.06|11661.06|11661.06|11661.06|11661.06|11661.06|11661.06|11661.06|0
1633010740000|2021-09-30 14:05:40|11661.41|11661.41|11661.65|11661.65|11661.89|11661.89|11661.41|11661.41|0
1633010750000|2021-09-30 14:05:50|11661.44|11661.44|11661.44|11661.44|11661.44|11661.44|11661.44|11661.44|0
1633010760000|2021-09-30 14:06:00|11661.08|11661.08|11660.47|11660.47|11661.08|11661.08|11660.47|11660.47|0
1633010770000|2021-09-30 14:06:10|11660.2|11660.2|11658.8|11658.8|11660.47|11660.47|11658.8|11658.8|0
1633010780000|2021-09-30 14:06:20|11658.39|11658.39|11655.93|11655.93|11658.39|11658.39|11655.93|11655.93|0
1633010790000|2021-09-30 14:06:30|11654.11|11654.11|11652.72|11652.72|11654.11|11654.11|11652.72|11652.72|0
1633010800000|2021-09-30 14:06:40|11651.76|11651.76|11651.9|11651.9|11652.29|11652.29|11651.73|11651.73|0
1633010810000|2021-09-30 14:06:50|11652.9|11652.9|11653.04|11653.04|11653.04|11653.04|11652.69|11652.69|0
1633010820000|2021-09-30 14:07:00|11653.26|11653.26|11652.08|11652.08|11653.26|11653.26|11652.08|11652.08|0
1633010830000|2021-09-30 14:07:10|11651.81|11651.81|11650.5|11650.5|11651.81|11651.81|11649.35|11649.35|0
1633010840000|2021-09-30 14:07:20|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|0
1633010850000|2021-09-30 14:07:30|11651.91|11651.91|11651.91|11651.91|11653.14|11653.14|11651.91|11651.91|0
1633010860000|2021-09-30 14:07:40|11651.99|11651.99|11651.99|11651.99|11651.99|11651.99|11651.99|11651.99|0
1633010870000|2021-09-30 14:07:50|11650.98|11650.98|11650.57|11650.57|11650.98|11650.98|11650.57|11650.57|0
1633010880000|2021-09-30 14:08:00|11649.57|11649.57|11649.78|11649.78|11649.78|11649.78|11649.57|11649.57|0
1633010900000|2021-09-30 14:08:20|11649.6|11649.6|11649.78|11649.78|11649.78|11649.78|11649.6|11649.6|0
1633010910000|2021-09-30 14:08:30|11649.6|11649.6|11648.98|11648.98|11649.6|11649.6|11648.98|11648.98|0
1633010940000|2021-09-30 14:09:00|11649.51|11649.51|11648.75|11648.75|11649.51|11649.51|11648.51|11648.51|0
1633010960000|2021-09-30 14:09:20|11648.97|11648.97|11649.18|11649.18|11649.18|11649.18|11648.97|11648.97|0
1633010970000|2021-09-30 14:09:30|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|0
1633010980000|2021-09-30 14:09:40|11649.32|11649.32|11649.72|11649.72|11649.72|11649.72|11649.32|11649.32|0
1633010990000|2021-09-30 14:09:50|11648.49|11648.49|11649.72|11649.72|11649.72|11649.72|11648.49|11648.49|0
1633011000000|2021-09-30 14:10:00|11650.24|11650.24|11650.24|11650.24|11650.24|11650.24|11650.24|11650.24|0
1633011010000|2021-09-30 14:10:10|11650.02|11650.02|11651.02|11651.02|11651.02|11651.02|11650.02|11650.02|0
1633011030000|2021-09-30 14:10:30|11651.54|11651.54|11651.76|11651.76|11651.76|11651.76|11651.54|11651.54|0
1633011040000|2021-09-30 14:10:40|11651.93|11651.93|11654.16|11654.16|11654.16|11654.16|11651.93|11651.93|0
1633011060000|2021-09-30 14:11:00|11654.33|11654.33|11654.11|11654.11|11654.33|11654.33|11654.11|11654.11|0
1633011070000|2021-09-30 14:11:10|11654.19|11654.19|11654.27|11654.27|11654.27|11654.27|11654.19|11654.19|0
1633011080000|2021-09-30 14:11:20|11654.4|11654.4|11654.4|11654.4|11654.4|11654.4|11654.4|11654.4|0
1633011090000|2021-09-30 14:11:30|11654.53|11654.53|11654.53|11654.53|11654.53|11654.53|11654.53|11654.53|0
1633011100000|2021-09-30 14:11:40|11654.37|11654.37|11654.37|11654.37|11654.37|11654.37|11654.37|11654.37|0
1633011120000|2021-09-30 14:12:00|11654.62|11654.62|11661.25|11661.25|11661.25|11661.25|11654.62|11654.62|0
1633011140000|2021-09-30 14:12:20|11659.24|11659.24|11658.23|11658.23|11659.24|11659.24|11658.23|11658.23|0
1633011150000|2021-09-30 14:12:30|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|0
1633011170000|2021-09-30 14:12:50|11658.09|11658.09|11657.56|11657.56|11658.09|11658.09|11656.09|11656.09|0
1633011180000|2021-09-30 14:13:00|11657.4|11657.4|11655.9|11655.9|11657.4|11657.4|11655.9|11655.9|0
1633011190000|2021-09-30 14:13:10|11656.08|11656.08|11655.84|11655.84|11656.08|11656.08|11655.84|11655.84|0
1633011200000|2021-09-30 14:13:20|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|0
1633011210000|2021-09-30 14:13:30|11654.44|11654.44|11654.22|11654.22|11654.44|11654.44|11654.22|11654.22|0
1633011240000|2021-09-30 14:14:00|11654.44|11654.44|11654.44|11654.44|11654.44|11654.44|11654.44|11654.44|0
1633011260000|2021-09-30 14:14:20|11654.09|11654.09|11654.09|11654.09|11654.09|11654.09|11654.09|11654.09|0
1633011270000|2021-09-30 14:14:30|11653.87|11653.87|11653.05|11653.05|11653.87|11653.87|11653.05|11653.05|0
1633011280000|2021-09-30 14:14:40|11652.04|11652.04|11648.52|11648.52|11652.04|11652.04|11648.52|11648.52|0
1633011290000|2021-09-30 14:14:50|11648.7|11648.7|11648.74|11648.74|11648.74|11648.74|11648.56|11648.56|0
1633011300000|2021-09-30 14:15:00|11648.85|11648.85|11648.85|11648.85|11648.85|11648.85|11648.85|11648.85|0
1633011310000|2021-09-30 14:15:10|11649.86|11649.86|11649.64|11649.64|11649.86|11649.86|11649.64|11649.64|0
1633011320000|2021-09-30 14:15:20|11649.47|11649.47|11649.47|11649.47|11649.47|11649.47|11649.47|11649.47|0
1633011330000|2021-09-30 14:15:30|11648.95|11648.95|11645.85|11645.85|11648.95|11648.95|11645.85|11645.85|0
1633011340000|2021-09-30 14:15:40|11644.62|11644.62|11642.42|11642.42|11644.62|11644.62|11642.42|11642.42|0
1633011350000|2021-09-30 14:15:50|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|0
1633011360000|2021-09-30 14:16:00|11643|11643|11641.99|11641.99|11643|11643|11640.98|11640.98|0
1633011370000|2021-09-30 14:16:10|11641.77|11641.77|11639.8|11639.8|11641.77|11641.77|11639.8|11639.8|0
1633011380000|2021-09-30 14:16:20|11639.63|11639.63|11639.63|11639.63|11639.63|11639.63|11639.63|11639.63|0
1633011390000|2021-09-30 14:16:30|11639.45|11639.45|11639.8|11639.8|11639.8|11639.8|11639.45|11639.45|0
1633011400000|2021-09-30 14:16:40|11639.88|11639.88|11642.71|11642.71|11642.71|11642.71|11639.88|11639.88|0
1633011410000|2021-09-30 14:16:50|11643.94|11643.94|11647.29|11647.29|11647.29|11647.29|11643.94|11643.94|0
1633011420000|2021-09-30 14:17:00|11647.51|11647.51|11647.34|11647.34|11647.51|11647.51|11647.29|11647.29|0
1633011430000|2021-09-30 14:17:10|11647.11|11647.11|11645.62|11645.62|11647.11|11647.11|11645.57|11645.57|0
1633011440000|2021-09-30 14:17:20|11643.8|11643.8|11643.09|11643.09|11643.8|11643.8|11643.04|11643.04|0
1633011450000|2021-09-30 14:17:30|11642.84|11642.84|11642.84|11642.84|11642.84|11642.84|11642.84|11642.84|0
1633011460000|2021-09-30 14:17:40|11642.57|11642.57|11642.84|11642.84|11642.84|11642.84|11642.57|11642.57|0
1633011480000|2021-09-30 14:18:00|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|11643.11|0
1633011490000|2021-09-30 14:18:10|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|0
1633011510000|2021-09-30 14:18:30|11644.42|11644.42|11644.57|11644.57|11644.57|11644.57|11644.42|11644.42|0
1633011520000|2021-09-30 14:18:40|11644.79|11644.79|11644.53|11644.53|11644.79|11644.79|11644.53|11644.53|0
1633011530000|2021-09-30 14:18:50|11644.71|11644.71|11644.89|11644.89|11644.89|11644.89|11644.71|11644.71|0
1633011550000|2021-09-30 14:19:10|11645.3|11645.3|11645.88|11645.88|11645.88|11645.88|11645.3|11645.3|0
1633011570000|2021-09-30 14:19:30|11645.98|11645.98|11645.98|11645.98|11645.98|11645.98|11645.98|11645.98|0
1633011590000|2021-09-30 14:19:50|11646.98|11646.98|11648.21|11648.21|11648.21|11648.21|11646.98|11646.98|0
1633011600000|2021-09-30 14:20:00|11648.43|11648.43|11648.35|11648.35|11648.43|11648.43|11648.35|11648.35|0
1633011610000|2021-09-30 14:20:10|11647.12|11647.12|11651.48|11651.48|11651.48|11651.48|11646.94|11646.94|0
1633011620000|2021-09-30 14:20:20|11651.31|11651.31|11651.44|11651.44|11651.44|11651.44|11651.31|11651.31|0
1633011630000|2021-09-30 14:20:30|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|0
1633011640000|2021-09-30 14:20:40|11651.57|11651.57|11651.54|11651.54|11651.57|11651.57|11651.54|11651.54|0
1633011660000|2021-09-30 14:21:00|11651.1|11651.1|11650.3|11650.3|11651.1|11651.1|11650.3|11650.3|0
1633011670000|2021-09-30 14:21:10|11649.3|11649.3|11646.64|11646.64|11649.3|11649.3|11646.64|11646.64|0
1633011680000|2021-09-30 14:21:20|11646.48|11646.48|11645.93|11645.93|11646.48|11646.48|11645.93|11645.93|0
1633011690000|2021-09-30 14:21:30|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|0
1633011700000|2021-09-30 14:21:40|11644.61|11644.61|11644.18|11644.18|11644.61|11644.61|11644.18|11644.18|0
1633011710000|2021-09-30 14:21:50|11642.95|11642.95|11642.61|11642.61|11642.95|11642.95|11642.61|11642.61|0
1633011720000|2021-09-30 14:22:00|11642.51|11642.51|11642.56|11642.56|11642.56|11642.56|11642.51|11642.51|0
1633011730000|2021-09-30 14:22:10|11642.72|11642.72|11642.72|11642.72|11642.72|11642.72|11642.72|11642.72|0
1633011740000|2021-09-30 14:22:20|11639.02|11639.02|11639.02|11639.02|11639.02|11639.02|11639.02|11639.02|0
1633011750000|2021-09-30 14:22:30|11639.18|11639.18|11636.62|11636.62|11639.18|11639.18|11636.62|11636.62|0
1633011770000|2021-09-30 14:22:50|11635.39|11635.39|11634.83|11634.83|11635.39|11635.39|11634.83|11634.83|0
1633011780000|2021-09-30 14:23:00|11636.84|11636.84|11638.15|11638.15|11638.66|11638.66|11636.84|11636.84|0
1633011790000|2021-09-30 14:23:10|11636.92|11636.92|11633.61|11633.61|11637.3|11637.3|11633.61|11633.61|0
1633011800000|2021-09-30 14:23:20|11634.84|11634.84|11635.93|11635.93|11636.15|11636.15|11634.84|11634.84|0
1633011810000|2021-09-30 14:23:30|11636.2|11636.2|11633.54|11633.54|11636.2|11636.2|11633.54|11633.54|0
1633011820000|2021-09-30 14:23:40|11632.53|11632.53|11632.85|11632.85|11632.85|11632.85|11632.53|11632.53|0
1633011830000|2021-09-30 14:23:50|11633.12|11633.12|11634.12|11634.12|11634.12|11634.12|11633.12|11633.12|0
1633011840000|2021-09-30 14:24:00|11634.56|11634.56|11637.06|11637.06|11637.06|11637.06|11634.56|11634.56|0
1633011850000|2021-09-30 14:24:10|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|11637.23|0
1633011870000|2021-09-30 14:24:30|11636.23|11636.23|11636.23|11636.23|11636.23|11636.23|11636.23|11636.23|0
1633011890000|2021-09-30 14:24:50|11634.99|11634.99|11634.27|11634.27|11634.99|11634.99|11634.27|11634.27|0
1633011900000|2021-09-30 14:25:00|11634.43|11634.43|11632.15|11632.15|11634.48|11634.48|11632.15|11632.15|0
1633011910000|2021-09-30 14:25:10|11632.32|11632.32|11633.5|11633.5|11634.73|11634.73|11632.32|11632.32|0
1633011920000|2021-09-30 14:25:20|11634.5|11634.5|11633.79|11633.79|11634.72|11634.72|11633.72|11633.72|0
1633011930000|2021-09-30 14:25:30|11634|11634|11633.22|11633.22|11634|11634|11633|11633|0
1633011940000|2021-09-30 14:25:40|11632.95|11632.95|11632.68|11632.68|11632.95|11632.95|11632.68|11632.68|0
1633011970000|2021-09-30 14:26:10|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|0
1633011980000|2021-09-30 14:26:20|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|0
1633012000000|2021-09-30 14:26:40|11632.54|11632.54|11634.32|11634.32|11634.32|11634.32|11632.44|11632.44|0
1633012010000|2021-09-30 14:26:50|11634.49|11634.49|11634.49|11634.49|11634.49|11634.49|11634.49|11634.49|0
1633012020000|2021-09-30 14:27:00|11635.72|11635.72|11637.24|11637.24|11637.24|11637.24|11635.72|11635.72|0
1633012030000|2021-09-30 14:27:10|11637.45|11637.45|11639.32|11639.32|11639.32|11639.32|11637.45|11637.45|0
1633012040000|2021-09-30 14:27:20|11639.59|11639.59|11642.66|11642.66|11642.66|11642.66|11639.59|11639.59|0
1633012050000|2021-09-30 14:27:30|11642.74|11642.74|11643.97|11643.97|11643.97|11643.97|11642.74|11642.74|0
1633012060000|2021-09-30 14:27:40|11642.74|11642.74|11643.04|11643.04|11643.04|11643.04|11642.74|11642.74|0
1633012100000|2021-09-30 14:28:20|11643.01|11643.01|11643.01|11643.01|11643.01|11643.01|11643.01|11643.01|0
1633012110000|2021-09-30 14:28:30|11644.01|11644.01|11645.24|11645.24|11645.24|11645.24|11644.01|11644.01|0
1633012120000|2021-09-30 14:28:40|11645.21|11645.21|11645.36|11645.36|11645.36|11645.36|11645.21|11645.21|0
1633012130000|2021-09-30 14:28:50|11645.58|11645.58|11650.91|11650.91|11650.91|11650.91|11645.58|11645.58|0
1633012140000|2021-09-30 14:29:00|11651.73|11651.73|11651.39|11651.39|11651.73|11651.73|11651.39|11651.39|0
1633012150000|2021-09-30 14:29:10|11651.23|11651.23|11650.8|11650.8|11651.23|11651.23|11650.8|11650.8|0
1633012160000|2021-09-30 14:29:20|11651.15|11651.15|11651.39|11651.39|11651.39|11651.39|11651.15|11651.15|0
1633012180000|2021-09-30 14:29:40|11650.39|11650.39|11652.4|11652.4|11652.4|11652.4|11650.39|11650.39|0
1633012200000|2021-09-30 14:30:00|11652.67|11652.67|11653.95|11653.95|11653.95|11653.95|11652.67|11652.67|0
1633012210000|2021-09-30 14:30:10|11654.16|11654.16|11655.17|11655.17|11655.17|11655.17|11654.16|11654.16|0
1633012220000|2021-09-30 14:30:20|11654.99|11654.99|11654.62|11654.62|11655.03|11655.03|11654.62|11654.62|0
1633012230000|2021-09-30 14:30:30|11652.61|11652.61|11652.57|11652.57|11652.65|11652.65|11652.57|11652.57|0
1633012240000|2021-09-30 14:30:40|11652.39|11652.39|11651.78|11651.78|11652.39|11652.39|11651.78|11651.78|0
1633012250000|2021-09-30 14:30:50|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|11651.62|11651.62|0
1633012260000|2021-09-30 14:31:00|11650.47|11650.47|11651.36|11651.36|11651.36|11651.36|11650.13|11650.13|0
1633012270000|2021-09-30 14:31:10|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|0
1633012280000|2021-09-30 14:31:20|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|0
1633012290000|2021-09-30 14:31:30|11652.16|11652.16|11651.84|11651.84|11652.16|11652.16|11651.84|11651.84|0
1633012300000|2021-09-30 14:31:40|11651.68|11651.68|11653.5|11653.5|11653.5|11653.5|11651.68|11651.68|0
1633012310000|2021-09-30 14:31:50|11653.91|11653.91|11656.2|11656.2|11656.2|11656.2|11653.91|11653.91|0
1633012320000|2021-09-30 14:32:00|11656.61|11656.61|11659.68|11659.68|11659.68|11659.68|11656.61|11656.61|0
1633012330000|2021-09-30 14:32:10|11659.85|11659.85|11659.85|11659.85|11659.85|11659.85|11659.85|11659.85|0
1633012340000|2021-09-30 14:32:20|11660.12|11660.12|11660.2|11660.2|11660.2|11660.2|11660.12|11660.12|0
1633012360000|2021-09-30 14:32:40|11660.02|11660.02|11658.74|11658.74|11660.02|11660.02|11658.74|11658.74|0
1633012370000|2021-09-30 14:32:50|11658.48|11658.48|11658.3|11658.3|11658.48|11658.48|11658.3|11658.3|0
1633012380000|2021-09-30 14:33:00|11657.89|11657.89|11657.97|11657.97|11658.38|11658.38|11657.89|11657.89|0
1633012390000|2021-09-30 14:33:10|11658.05|11658.05|11658.05|11658.05|11658.05|11658.05|11658.05|11658.05|0
1633012400000|2021-09-30 14:33:20|11658.13|11658.13|11658.8|11658.8|11658.8|11658.8|11658.13|11658.13|0
1633012410000|2021-09-30 14:33:30|11658.62|11658.62|11658.62|11658.62|11658.62|11658.62|11658.62|11658.62|0
1633012420000|2021-09-30 14:33:40|11658.83|11658.83|11659.77|11659.77|11659.77|11659.77|11658.83|11658.83|0
1633012430000|2021-09-30 14:33:50|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|0
1633012440000|2021-09-30 14:34:00|11659.77|11659.77|11659.37|11659.37|11659.77|11659.77|11659.37|11659.37|0
1633012450000|2021-09-30 14:34:10|11658.93|11658.93|11657.43|11657.43|11658.93|11658.93|11657.43|11657.43|0
1633012460000|2021-09-30 14:34:20|11658.44|11658.44|11657.43|11657.43|11658.44|11658.44|11657.43|11657.43|0
1633012470000|2021-09-30 14:34:30|11657.59|11657.59|11657.59|11657.59|11657.59|11657.59|11657.59|11657.59|0
1633012480000|2021-09-30 14:34:40|11656.59|11656.59|11656.59|11656.59|11656.59|11656.59|11656.59|11656.59|0
1633012500000|2021-09-30 14:35:00|11656.66|11656.66|11652.65|11652.65|11656.66|11656.66|11652.65|11652.65|0
1633012520000|2021-09-30 14:35:20|11651.42|11651.42|11651.42|11651.42|11651.42|11651.42|11651.42|11651.42|0
1633012540000|2021-09-30 14:35:40|11651.59|11651.59|11651.59|11651.59|11651.59|11651.59|11651.59|11651.59|0
1633012560000|2021-09-30 14:36:00|11651.18|11651.18|11649.36|11649.36|11651.18|11651.18|11649.36|11649.36|0
1633012570000|2021-09-30 14:36:10|11649.58|11649.58|11648.4|11648.4|11649.58|11649.58|11648.4|11648.4|0
1633012580000|2021-09-30 14:36:20|11648.18|11648.18|11645.57|11645.57|11648.18|11648.18|11645.57|11645.57|0
1633012590000|2021-09-30 14:36:30|11645.98|11645.98|11646.25|11646.25|11646.25|11646.25|11645.98|11645.98|0
1633012610000|2021-09-30 14:36:50|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|0
1633012620000|2021-09-30 14:37:00|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|11645.68|0
1633012640000|2021-09-30 14:37:20|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|11645.76|0
1633012670000|2021-09-30 14:37:50|11645.99|11645.99|11645.99|11645.99|11645.99|11645.99|11645.99|11645.99|0
1633012680000|2021-09-30 14:38:00|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|0
1633012690000|2021-09-30 14:38:10|11643.74|11643.74|11642.74|11642.74|11643.74|11643.74|11642.74|11642.74|0
1633012700000|2021-09-30 14:38:20|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|0
1633012720000|2021-09-30 14:38:40|11642.79|11642.79|11642.36|11642.36|11642.79|11642.79|11642.36|11642.36|0
1633012730000|2021-09-30 14:38:50|11642.44|11642.44|11642.52|11642.52|11642.52|11642.52|11642.44|11642.44|0
1633012750000|2021-09-30 14:39:10|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|0
1633012760000|2021-09-30 14:39:20|11642.68|11642.68|11643.68|11643.68|11643.68|11643.68|11642.68|11642.68|0
1633012770000|2021-09-30 14:39:30|11644.69|11644.69|11644.53|11644.53|11644.69|11644.69|11644.45|11644.45|0
1633012790000|2021-09-30 14:39:50|11644.29|11644.29|11644.39|11644.39|11644.39|11644.39|11644.29|11644.29|0
1633012800000|2021-09-30 14:40:00|11644.17|11644.17|11644.17|11644.17|11644.17|11644.17|11644.17|11644.17|0
1633012810000|2021-09-30 14:40:10|11643.16|11643.16|11641.49|11641.49|11643.16|11643.16|11641.49|11641.49|0
1633012820000|2021-09-30 14:40:20|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|0
1633012830000|2021-09-30 14:40:30|11640.07|11640.07|11640.15|11640.15|11640.31|11640.31|11640.07|11640.07|0
1633012840000|2021-09-30 14:40:40|11639.93|11639.93|11636.46|11636.46|11639.93|11639.93|11636.46|11636.46|0
1633012850000|2021-09-30 14:40:50|11633.99|11633.99|11633.69|11633.69|11633.99|11633.99|11633.37|11633.37|0
1633012860000|2021-09-30 14:41:00|11633.87|11633.87|11634.46|11634.46|11634.46|11634.46|11633.87|11633.87|0
1633012880000|2021-09-30 14:41:20|11634.19|11634.19|11634.19|11634.19|11634.19|11634.19|11634.19|11634.19|0
1633012890000|2021-09-30 14:41:30|11633.96|11633.96|11633.96|11633.96|11633.96|11633.96|11633.96|11633.96|0
1633012900000|2021-09-30 14:41:40|11632.95|11632.95|11634.96|11634.96|11634.96|11634.96|11632.95|11632.95|0
1633012910000|2021-09-30 14:41:50|11634.85|11634.85|11633.58|11633.58|11634.85|11634.85|11633.58|11633.58|0
1633012920000|2021-09-30 14:42:00|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|0
1633012930000|2021-09-30 14:42:10|11633.54|11633.54|11634.77|11634.77|11634.77|11634.77|11633.54|11633.54|0
1633012950000|2021-09-30 14:42:30|11634.99|11634.99|11635.38|11635.38|11635.38|11635.38|11634.99|11634.99|0
1633012960000|2021-09-30 14:42:40|11635.62|11635.62|11634.2|11634.2|11635.62|11635.62|11634.2|11634.2|0
1633012970000|2021-09-30 14:42:50|11634.12|11634.12|11633.77|11633.77|11634.12|11634.12|11633.77|11633.77|0
1633012980000|2021-09-30 14:43:00|11633.84|11633.84|11632.61|11632.61|11633.84|11633.84|11632.61|11632.61|0
1633013000000|2021-09-30 14:43:20|11634.62|11634.62|11635.9|11635.9|11635.9|11635.9|11634.62|11634.62|0
1633013040000|2021-09-30 14:44:00|11635.66|11635.66|11634.66|11634.66|11635.9|11635.9|11634.66|11634.66|0
1633013080000|2021-09-30 14:44:40|11634.44|11634.44|11634.44|11634.44|11634.44|11634.44|11634.44|11634.44|0
1633013090000|2021-09-30 14:44:50|11633.86|11633.86|11633.64|11633.64|11633.86|11633.86|11633.64|11633.64|0
1633013110000|2021-09-30 14:45:10|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|0
1633013120000|2021-09-30 14:45:20|11632.05|11632.05|11631.87|11631.87|11632.05|11632.05|11631.87|11631.87|0
1633013130000|2021-09-30 14:45:30|11632.03|11632.03|11628.7|11628.7|11632.03|11632.03|11628.7|11628.7|0
1633013140000|2021-09-30 14:45:40|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|0
1633013160000|2021-09-30 14:46:00|11629.86|11629.86|11630.87|11630.87|11630.87|11630.87|11629.86|11629.86|0
1633013170000|2021-09-30 14:46:10|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|0
1633013180000|2021-09-30 14:46:20|11631.3|11631.3|11631.43|11631.43|11631.64|11631.64|11631.3|11631.3|0
1633013190000|2021-09-30 14:46:30|11631.25|11631.25|11629.99|11629.99|11631.25|11631.25|11629.99|11629.99|0
1633013200000|2021-09-30 14:46:40|11630.2|11630.2|11631.79|11631.79|11631.79|11631.79|11630.2|11630.2|0
1633013210000|2021-09-30 14:46:50|11632.03|11632.03|11632.03|11632.03|11632.03|11632.03|11632.03|11632.03|0
1633013220000|2021-09-30 14:47:00|11633.45|11633.45|11632.5|11632.5|11633.45|11633.45|11632.31|11632.31|0
1633013230000|2021-09-30 14:47:10|11632.42|11632.42|11632.42|11632.42|11632.47|11632.47|11632.42|11632.42|0
1633013240000|2021-09-30 14:47:20|11632.34|11632.34|11632.6|11632.6|11632.6|11632.6|11632.34|11632.34|0
1633013250000|2021-09-30 14:47:30|11633.83|11633.83|11634.32|11634.32|11634.32|11634.32|11633.83|11633.83|0
1633013260000|2021-09-30 14:47:40|11635.32|11635.32|11634.32|11634.32|11635.32|11635.32|11634.32|11634.32|0
1633013330000|2021-09-30 14:48:50|11634.37|11634.37|11634.37|11634.37|11634.37|11634.37|11634.37|11634.37|0
1633013340000|2021-09-30 14:49:00|11634.21|11634.21|11634.16|11634.16|11634.21|11634.21|11634.16|11634.16|0
1633013350000|2021-09-30 14:49:10|11634.24|11634.24|11635.25|11635.25|11635.25|11635.25|11634.24|11634.24|0
1633013360000|2021-09-30 14:49:20|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|0
1633013370000|2021-09-30 14:49:30|11634.42|11634.42|11634.59|11634.59|11634.59|11634.59|11634.42|11634.42|0
1633013380000|2021-09-30 14:49:40|11634.35|11634.35|11632.71|11632.71|11634.35|11634.35|11632.71|11632.71|0
1633013390000|2021-09-30 14:49:50|11632.47|11632.47|11632.42|11632.42|11632.47|11632.47|11632.42|11632.42|0
1633013400000|2021-09-30 14:50:00|11632.47|11632.47|11632.31|11632.31|11632.47|11632.47|11632.31|11632.31|0
1633013410000|2021-09-30 14:50:10|11632.14|11632.14|11631.88|11631.88|11632.14|11632.14|11631.88|11631.88|0
1633013420000|2021-09-30 14:50:20|11632.89|11632.89|11633.03|11633.03|11633.03|11633.03|11632.89|11632.89|0
1633013430000|2021-09-30 14:50:30|11632.82|11632.82|11633.15|11633.15|11633.23|11633.23|11632.82|11632.82|0
1633013450000|2021-09-30 14:50:50|11632.98|11632.98|11632.51|11632.51|11632.98|11632.98|11631.97|11631.97|0
1633013460000|2021-09-30 14:51:00|11632.29|11632.29|11632.29|11632.29|11632.29|11632.29|11632.29|11632.29|0
1633013470000|2021-09-30 14:51:10|11632.12|11632.12|11630.73|11630.73|11632.12|11632.12|11630.73|11630.73|0
1633013500000|2021-09-30 14:51:40|11630.9|11630.9|11633.09|11633.09|11633.09|11633.09|11630.9|11630.9|0
1633013510000|2021-09-30 14:51:50|11633.5|11633.5|11633.68|11633.68|11633.68|11633.68|11633.5|11633.5|0
1633013540000|2021-09-30 14:52:20|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|0
1633013550000|2021-09-30 14:52:30|11634.37|11634.37|11635.43|11635.43|11635.43|11635.43|11634.37|11634.37|0
1633013560000|2021-09-30 14:52:40|11636.66|11636.66|11639.11|11639.11|11639.11|11639.11|11636.66|11636.66|0
1633013570000|2021-09-30 14:52:50|11639.16|11639.16|11639.93|11639.93|11639.93|11639.93|11639.16|11639.16|0
1633013580000|2021-09-30 14:53:00|11639.75|11639.75|11641.16|11641.16|11641.16|11641.16|11639.75|11639.75|0
1633013590000|2021-09-30 14:53:10|11640.94|11640.94|11640.7|11640.7|11640.94|11640.94|11640.7|11640.7|0
1633013600000|2021-09-30 14:53:20|11640.67|11640.67|11638.84|11638.84|11640.67|11640.67|11638.84|11638.84|0
1633013610000|2021-09-30 14:53:30|11638.79|11638.79|11638.96|11638.96|11638.96|11638.96|11638.79|11638.79|0
1633013620000|2021-09-30 14:53:40|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|0
1633013630000|2021-09-30 14:53:50|11639.27|11639.27|11639.53|11639.53|11639.53|11639.53|11639.27|11639.27|0
1633013640000|2021-09-30 14:54:00|11639.7|11639.7|11640.71|11640.71|11640.71|11640.71|11639.7|11639.7|0
1633013650000|2021-09-30 14:54:10|11640.98|11640.98|11641.21|11641.21|11641.21|11641.21|11640.98|11640.98|0
1633013660000|2021-09-30 14:54:20|11641.28|11641.28|11641.03|11641.03|11641.28|11641.28|11641.03|11641.03|0
1633013700000|2021-09-30 14:55:00|11640.76|11640.76|11638.11|11638.11|11640.76|11640.76|11638.11|11638.11|0
1633013710000|2021-09-30 14:55:10|11637.94|11637.94|11639.96|11639.96|11639.96|11639.96|11637.72|11637.72|0
1633013720000|2021-09-30 14:55:20|11638.95|11638.95|11637.68|11637.68|11638.95|11638.95|11637.68|11637.68|0
1633013730000|2021-09-30 14:55:30|11637.51|11637.51|11638.66|11638.66|11638.66|11638.66|11637.51|11637.51|0
1633013740000|2021-09-30 14:55:40|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|0
1633013750000|2021-09-30 14:55:50|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|0
1633013760000|2021-09-30 14:56:00|11637.2|11637.2|11637.2|11637.2|11637.2|11637.2|11637.2|11637.2|0
1633013770000|2021-09-30 14:56:10|11637.03|11637.03|11636.96|11636.96|11637.2|11637.2|11636.96|11636.96|0
1633013800000|2021-09-30 14:56:40|11636.79|11636.79|11635.52|11635.52|11636.79|11636.79|11635.52|11635.52|0
1633013810000|2021-09-30 14:56:50|11634.7|11634.7|11634.24|11634.24|11634.75|11634.75|11634.24|11634.24|0
1633013830000|2021-09-30 14:57:10|11633.24|11633.24|11633.84|11633.84|11634.24|11634.24|11633.24|11633.24|0
1633013840000|2021-09-30 14:57:20|11633.57|11633.57|11634.39|11634.39|11634.39|11634.39|11633.38|11633.38|0
1633013850000|2021-09-30 14:57:30|11634.61|11634.61|11634.61|11634.61|11634.61|11634.61|11634.61|11634.61|0
1633013860000|2021-09-30 14:57:40|11633.37|11633.37|11632.78|11632.78|11633.37|11633.37|11632.37|11632.37|0
1633013870000|2021-09-30 14:57:50|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|11631.55|0
1633013880000|2021-09-30 14:58:00|11631.33|11631.33|11631.12|11631.12|11631.6|11631.6|11630.94|11630.94|0
1633013890000|2021-09-30 14:58:10|11631.04|11631.04|11631.04|11631.04|11631.04|11631.04|11631.04|11631.04|0
1633013900000|2021-09-30 14:58:20|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|0
1633013910000|2021-09-30 14:58:30|11631.15|11631.15|11630.93|11630.93|11631.15|11631.15|11630.93|11630.93|0
1633013920000|2021-09-30 14:58:40|11630.71|11630.71|11630.71|11630.71|11630.71|11630.71|11630.71|11630.71|0
1633013930000|2021-09-30 14:58:50|11630.3|11630.3|11630.3|11630.3|11630.3|11630.3|11630.3|11630.3|0
1633013950000|2021-09-30 14:59:10|11630.52|11630.52|11630.46|11630.46|11630.7|11630.7|11630.46|11630.46|0
1633013960000|2021-09-30 14:59:20|11630.28|11630.28|11629.69|11629.69|11630.28|11630.28|11629.69|11629.69|0
1633013970000|2021-09-30 14:59:30|11629.48|11629.48|11628.51|11628.51|11629.48|11629.48|11628.51|11628.51|0
1633013980000|2021-09-30 14:59:40|11628.24|11628.24|11627.76|11627.76|11628.24|11628.24|11627.76|11627.76|0
1633013990000|2021-09-30 14:59:50|11627.68|11627.68|11626.64|11626.64|11627.68|11627.68|11626.64|11626.64|0
1633014000000|2021-09-30 15:00:00|11626.46|11626.46|11626.26|11626.26|11626.46|11626.46|11625.07|11625.07|0
1633014010000|2021-09-30 15:00:10|11626.31|11626.31|11626.25|11626.25|11626.31|11626.31|11626.08|11626.08|0
1633014020000|2021-09-30 15:00:20|11626.47|11626.47|11627.48|11627.48|11627.48|11627.48|11626.47|11626.47|0
1633014030000|2021-09-30 15:00:30|11627.65|11627.65|11626.93|11626.93|11627.65|11627.65|11626.93|11626.93|0
1633014040000|2021-09-30 15:00:40|11626.69|11626.69|11624.68|11624.68|11626.69|11626.69|11624.68|11624.68|0
1633014050000|2021-09-30 15:00:50|11624.51|11624.51|11624.51|11624.51|11624.51|11624.51|11624.51|11624.51|0
1633014070000|2021-09-30 15:01:10|11624.32|11624.32|11624.32|11624.32|11624.32|11624.32|11624.32|11624.32|0
1633014080000|2021-09-30 15:01:20|11624.54|11624.54|11624.88|11624.88|11624.88|11624.88|11624.49|11624.49|0
1633014090000|2021-09-30 15:01:30|11624.98|11624.98|11625.06|11625.06|11625.06|11625.06|11624.98|11624.98|0
1633014100000|2021-09-30 15:01:40|11624.8|11624.8|11626.81|11626.81|11626.81|11626.81|11624.53|11624.53|0
1633014110000|2021-09-30 15:01:50|11626.76|11626.76|11626.76|11626.76|11626.76|11626.76|11626.76|11626.76|0
1633014120000|2021-09-30 15:02:00|11625.36|11625.36|11625.41|11625.41|11625.65|11625.65|11625.36|11625.36|0
1633014130000|2021-09-30 15:02:10|11625.67|11625.67|11625.67|11625.67|11625.67|11625.67|11625.67|11625.67|0
1633014140000|2021-09-30 15:02:20|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|11625.54|0
1633014150000|2021-09-30 15:02:30|11625.75|11625.75|11626.19|11626.19|11626.19|11626.19|11625.75|11625.75|0
1633014160000|2021-09-30 15:02:40|11626.27|11626.27|11626.61|11626.61|11626.61|11626.61|11626.27|11626.27|0
1633014170000|2021-09-30 15:02:50|11627.02|11627.02|11627.15|11627.15|11627.15|11627.15|11627.02|11627.02|0
1633014180000|2021-09-30 15:03:00|11626.15|11626.15|11626.29|11626.29|11626.29|11626.29|11626.15|11626.15|0
1633014190000|2021-09-30 15:03:10|11626.22|11626.22|11627.15|11627.15|11627.15|11627.15|11626.15|11626.15|0
1633014200000|2021-09-30 15:03:20|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|0
1633014210000|2021-09-30 15:03:30|11627.74|11627.74|11628.37|11628.37|11628.37|11628.37|11627.74|11627.74|0
1633014220000|2021-09-30 15:03:40|11628.55|11628.55|11628.89|11628.89|11628.89|11628.89|11628.55|11628.55|0
1633014230000|2021-09-30 15:03:50|11629.16|11629.16|11629.16|11629.16|11629.16|11629.16|11629.16|11629.16|0
1633014240000|2021-09-30 15:04:00|11628.92|11628.92|11630.66|11630.66|11630.66|11630.66|11628.92|11628.92|0
1633014250000|2021-09-30 15:04:10|11630.74|11630.74|11631.13|11631.13|11631.13|11631.13|11630.74|11630.74|0
1633014260000|2021-09-30 15:04:20|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|0
1633014280000|2021-09-30 15:04:40|11630.81|11630.81|11630.73|11630.73|11630.81|11630.81|11630.73|11630.73|0
1633014290000|2021-09-30 15:04:50|11630.55|11630.55|11630.86|11630.86|11630.86|11630.86|11630.55|11630.55|0
1633014300000|2021-09-30 15:05:00|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|11631.27|0
1633014310000|2021-09-30 15:05:10|11631.49|11631.49|11630.07|11630.07|11631.49|11631.49|11630.07|11630.07|0
1633014320000|2021-09-30 15:05:20|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|0
1633014330000|2021-09-30 15:05:30|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|0
1633014340000|2021-09-30 15:05:40|11630.55|11630.55|11630.73|11630.73|11630.73|11630.73|11630.55|11630.55|0
1633014350000|2021-09-30 15:05:50|11630.91|11630.91|11630.91|11630.91|11630.91|11630.91|11630.91|11630.91|0
1633014360000|2021-09-30 15:06:00|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|11632.32|0
1633014370000|2021-09-30 15:06:10|11632.5|11632.5|11632.5|11632.5|11632.5|11632.5|11632.5|11632.5|0
1633014380000|2021-09-30 15:06:20|11632.37|11632.37|11631.03|11631.03|11632.44|11632.44|11631.03|11631.03|0
1633014390000|2021-09-30 15:06:30|11630.92|11630.92|11632.16|11632.16|11632.16|11632.16|11630.92|11630.92|0
1633014400000|2021-09-30 15:06:40|11632.23|11632.23|11632.45|11632.45|11632.45|11632.45|11632.23|11632.23|0
1633014410000|2021-09-30 15:06:50|11632.69|11632.69|11632.93|11632.93|11633.08|11633.08|11632.69|11632.69|0
1633014420000|2021-09-30 15:07:00|11633.2|11633.2|11633.68|11633.68|11633.68|11633.68|11633.2|11633.2|0
1633014440000|2021-09-30 15:07:20|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|11633.86|0
1633014460000|2021-09-30 15:07:40|11634.03|11634.03|11634.03|11634.03|11634.03|11634.03|11634.03|11634.03|0
1633014470000|2021-09-30 15:07:50|11634.21|11634.21|11634.01|11634.01|11634.21|11634.21|11634.01|11634.01|0
1633014480000|2021-09-30 15:08:00|11633.65|11633.65|11633.44|11633.44|11633.76|11633.76|11633.44|11633.44|0
1633014490000|2021-09-30 15:08:10|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|11633.34|0
1633014500000|2021-09-30 15:08:20|11633.42|11633.42|11633.49|11633.49|11633.49|11633.49|11633.42|11633.42|0
1633014510000|2021-09-30 15:08:30|11633.54|11633.54|11633.59|11633.59|11633.59|11633.59|11633.54|11633.54|0
1633014520000|2021-09-30 15:08:40|11633.42|11633.42|11633.1|11633.1|11633.42|11633.42|11633.1|11633.1|0
1633014530000|2021-09-30 15:08:50|11633.15|11633.15|11631.75|11631.75|11633.15|11633.15|11631.75|11631.75|0
1633014540000|2021-09-30 15:09:00|11630.74|11630.74|11630.11|11630.11|11631.07|11631.07|11630.11|11630.11|0
1633014550000|2021-09-30 15:09:10|11630.27|11630.27|11630.16|11630.16|11630.42|11630.42|11630.16|11630.16|0
1633014560000|2021-09-30 15:09:20|11629.86|11629.86|11629.32|11629.32|11629.86|11629.86|11629.32|11629.32|0
1633014570000|2021-09-30 15:09:30|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|0
1633014580000|2021-09-30 15:09:40|11629.37|11629.37|11629.37|11629.37|11629.37|11629.37|11629.37|11629.37|0
1633014600000|2021-09-30 15:10:00|11629.1|11629.1|11628.36|11628.36|11629.1|11629.1|11628.09|11628.09|0
1633014610000|2021-09-30 15:10:10|11628.05|11628.05|11627.87|11627.87|11628.05|11628.05|11627.87|11627.87|0
1633014630000|2021-09-30 15:10:30|11628.13|11628.13|11627.96|11627.96|11628.13|11628.13|11626.95|11626.95|0
1633014650000|2021-09-30 15:10:50|11627.63|11627.63|11626.08|11626.08|11627.63|11627.63|11626.08|11626.08|0
1633014660000|2021-09-30 15:11:00|11625.95|11625.95|11626.16|11626.16|11626.16|11626.16|11625.95|11625.95|0
1633014670000|2021-09-30 15:11:10|11626.21|11626.21|11625.39|11625.39|11626.21|11626.21|11625.21|11625.21|0
1633014680000|2021-09-30 15:11:20|11625.15|11625.15|11624.94|11624.94|11625.15|11625.15|11624.94|11624.94|0
1633014690000|2021-09-30 15:11:30|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|0
1633014700000|2021-09-30 15:11:40|11624.62|11624.62|11624.47|11624.47|11624.62|11624.62|11624.47|11624.47|0
1633014720000|2021-09-30 15:12:00|11625.47|11625.47|11625.82|11625.82|11625.82|11625.82|11625.47|11625.47|0
1633014730000|2021-09-30 15:12:10|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|11627.23|0
1633014750000|2021-09-30 15:12:30|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|0
1633014760000|2021-09-30 15:12:40|11626.93|11626.93|11626.75|11626.75|11626.93|11626.93|11626.75|11626.75|0
1633014770000|2021-09-30 15:12:50|11626.7|11626.7|11626.79|11626.79|11626.86|11626.86|11626.7|11626.7|0
1633014780000|2021-09-30 15:13:00|11626.55|11626.55|11626.2|11626.2|11626.55|11626.55|11626.12|11626.12|0
1633014790000|2021-09-30 15:13:10|11625.2|11625.2|11625.2|11625.2|11625.2|11625.2|11625.2|11625.2|0
1633014800000|2021-09-30 15:13:20|11623.97|11623.97|11622.68|11622.68|11623.97|11623.97|11622.68|11622.68|0
1633014810000|2021-09-30 15:13:30|11621.45|11621.45|11621.24|11621.24|11621.45|11621.45|11621.24|11621.24|0
1633014820000|2021-09-30 15:13:40|11620|11620|11621.19|11621.19|11621.37|11621.37|11620|11620|0
1633014840000|2021-09-30 15:14:00|11620.18|11620.18|11620.04|11620.04|11620.26|11620.26|11620.04|11620.04|0
1633014850000|2021-09-30 15:14:10|11619.89|11619.89|11619.89|11619.89|11619.89|11619.89|11619.89|11619.89|0
1633014860000|2021-09-30 15:14:20|11619.53|11619.53|11619.86|11619.86|11619.86|11619.86|11619.53|11619.53|0
1633014880000|2021-09-30 15:14:40|11619.89|11619.89|11617.89|11617.89|11619.89|11619.89|11617.89|11617.89|0
1633014890000|2021-09-30 15:14:50|11617.72|11617.72|11617.9|11617.9|11617.9|11617.9|11617.72|11617.72|0
1633014900000|2021-09-30 15:15:00|11617.79|11617.79|11618.16|11618.16|11618.16|11618.16|11617.38|11617.38|0
1633014910000|2021-09-30 15:15:10|11618.38|11618.38|11618.38|11618.38|11618.38|11618.38|11618.38|11618.38|0
1633014930000|2021-09-30 15:15:30|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|0
1633014940000|2021-09-30 15:15:40|11619.74|11619.74|11621.59|11621.59|11621.59|11621.59|11619.74|11619.74|0
1633014950000|2021-09-30 15:15:50|11621.9|11621.9|11621.74|11621.74|11621.9|11621.9|11621.74|11621.74|0
1633014960000|2021-09-30 15:16:00|11621.49|11621.49|11621.42|11621.42|11621.66|11621.66|11621.42|11621.42|0
1633014970000|2021-09-30 15:16:10|11621.5|11621.5|11621.5|11621.5|11621.5|11621.5|11621.5|11621.5|0
1633014980000|2021-09-30 15:16:20|11620.98|11620.98|11621.22|11621.22|11621.22|11621.22|11620.98|11620.98|0
1633014990000|2021-09-30 15:16:30|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|0
1633015000000|2021-09-30 15:16:40|11621.18|11621.18|11619.95|11619.95|11621.18|11621.18|11619.95|11619.95|0
1633015010000|2021-09-30 15:16:50|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|11620.41|0
1633015020000|2021-09-30 15:17:00|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|0
1633015040000|2021-09-30 15:17:20|11620.8|11620.8|11620.63|11620.63|11620.8|11620.8|11620.63|11620.63|0
1633015050000|2021-09-30 15:17:30|11621.04|11621.04|11622.35|11622.35|11622.35|11622.35|11620.97|11620.97|0
1633015080000|2021-09-30 15:18:00|11622.43|11622.43|11622.47|11622.47|11622.47|11622.47|11622.43|11622.43|0
1633015090000|2021-09-30 15:18:10|11622.74|11622.74|11623.97|11623.97|11623.97|11623.97|11622.74|11622.74|0
1633015100000|2021-09-30 15:18:20|11624.05|11624.05|11624.11|11624.11|11624.11|11624.11|11623.94|11623.94|0
1633015110000|2021-09-30 15:18:30|11624.32|11624.32|11624.37|11624.37|11624.37|11624.37|11624.32|11624.32|0
1633015120000|2021-09-30 15:18:40|11624.17|11624.17|11624.42|11624.42|11624.42|11624.42|11624.17|11624.17|0
1633015130000|2021-09-30 15:18:50|11624.6|11624.6|11625.68|11625.68|11625.68|11625.68|11624.6|11624.6|0
1633015140000|2021-09-30 15:19:00|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|0
1633015160000|2021-09-30 15:19:20|11626.17|11626.17|11626.37|11626.37|11626.37|11626.37|11626.17|11626.17|0
1633015170000|2021-09-30 15:19:30|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|0
1633015180000|2021-09-30 15:19:40|11627.55|11627.55|11627.55|11627.55|11627.55|11627.55|11627.55|11627.55|0
1633015190000|2021-09-30 15:19:50|11627.69|11627.69|11627.55|11627.55|11627.69|11627.69|11627.55|11627.55|0
1633015200000|2021-09-30 15:20:00|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|0
1633015210000|2021-09-30 15:20:10|11628|11628|11627.66|11627.66|11628.25|11628.25|11627.66|11627.66|0
1633015220000|2021-09-30 15:20:20|11626.65|11626.65|11625.96|11625.96|11626.65|11626.65|11625.96|11625.96|0
1633015230000|2021-09-30 15:20:30|11625.91|11625.91|11623.65|11623.65|11625.91|11625.91|11623.65|11623.65|0
1633015240000|2021-09-30 15:20:40|11623.41|11623.41|11623.41|11623.41|11623.41|11623.41|11623.41|11623.41|0
1633015250000|2021-09-30 15:20:50|11623.23|11623.23|11619.14|11619.14|11623.23|11623.23|11619.14|11619.14|0
1633015260000|2021-09-30 15:21:00|11618.92|11618.92|11619.07|11619.07|11619.07|11619.07|11618.92|11618.92|0
1633015270000|2021-09-30 15:21:10|11619.29|11619.29|11620.52|11620.52|11620.52|11620.52|11619.29|11619.29|0
1633015280000|2021-09-30 15:21:20|11620.6|11620.6|11620.38|11620.38|11620.6|11620.6|11620.38|11620.38|0
1633015300000|2021-09-30 15:21:40|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|0
1633015310000|2021-09-30 15:21:50|11621.83|11621.83|11623.06|11623.06|11623.06|11623.06|11621.83|11621.83|0
1633015320000|2021-09-30 15:22:00|11623.23|11623.23|11624.3|11624.3|11624.3|11624.3|11623.23|11623.23|0
1633015340000|2021-09-30 15:22:20|11624.12|11624.12|11623.75|11623.75|11624.12|11624.12|11623.75|11623.75|0
1633015370000|2021-09-30 15:22:50|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|11623.53|0
1633015380000|2021-09-30 15:23:00|11623.89|11623.89|11623.89|11623.89|11624.06|11624.06|11623.89|11623.89|0
1633015400000|2021-09-30 15:23:20|11624.11|11624.11|11624.25|11624.25|11624.25|11624.25|11624.07|11624.07|0
1633015410000|2021-09-30 15:23:30|11625.25|11625.25|11625.25|11625.25|11625.41|11625.41|11625.25|11625.25|0
1633015420000|2021-09-30 15:23:40|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|11625.04|0
1633015430000|2021-09-30 15:23:50|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|11624.93|0
1633015440000|2021-09-30 15:24:00|11623.7|11623.7|11623.46|11623.46|11623.7|11623.7|11623.46|11623.46|0
1633015450000|2021-09-30 15:24:10|11623.61|11623.61|11623.92|11623.92|11623.92|11623.92|11623.61|11623.61|0
1633015460000|2021-09-30 15:24:20|11623.57|11623.57|11623.36|11623.36|11623.57|11623.57|11623.36|11623.36|0
1633015470000|2021-09-30 15:24:30|11623.19|11623.19|11622.56|11622.56|11623.19|11623.19|11622.56|11622.56|0
1633015480000|2021-09-30 15:24:40|11622.52|11622.52|11622.52|11622.52|11622.52|11622.52|11622.52|11622.52|0
1633015490000|2021-09-30 15:24:50|11622.11|11622.11|11620.53|11620.53|11622.11|11622.11|11620.53|11620.53|0
1633015500000|2021-09-30 15:25:00|11620.36|11620.36|11621.38|11621.38|11621.38|11621.38|11620|11620|0
1633015510000|2021-09-30 15:25:10|11621.21|11621.21|11621.57|11621.57|11621.57|11621.57|11621.21|11621.21|0
1633015520000|2021-09-30 15:25:20|11621.74|11621.74|11622.33|11622.33|11622.33|11622.33|11621.36|11621.36|0
1633015530000|2021-09-30 15:25:30|11622.65|11622.65|11622.73|11622.73|11622.73|11622.73|11622.65|11622.65|0
1633015540000|2021-09-30 15:25:40|11622.9|11622.9|11623.11|11623.11|11623.11|11623.11|11622.9|11622.9|0
1633015550000|2021-09-30 15:25:50|11621.88|11621.88|11621.53|11621.53|11621.88|11621.88|11621.53|11621.53|0
1633015560000|2021-09-30 15:26:00|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|0
1633015570000|2021-09-30 15:26:10|11621.22|11621.22|11620.69|11620.69|11621.22|11621.22|11619.87|11619.87|0
1633015580000|2021-09-30 15:26:20|11620.8|11620.8|11620.91|11620.91|11620.91|11620.91|11620.8|11620.8|0
1633015590000|2021-09-30 15:26:30|11620.74|11620.74|11620.56|11620.56|11620.74|11620.74|11620.56|11620.56|0
1633015600000|2021-09-30 15:26:40|11620.33|11620.33|11621.95|11621.95|11622.13|11622.13|11620.03|11620.03|0
1633015620000|2021-09-30 15:27:00|11623.96|11623.96|11624.77|11624.77|11625.19|11625.19|11623.96|11623.96|0
1633015630000|2021-09-30 15:27:10|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|0
1633015640000|2021-09-30 15:27:20|11624.5|11624.5|11622.32|11622.32|11624.55|11624.55|11622.14|11622.14|0
1633015650000|2021-09-30 15:27:30|11622.15|11622.15|11621.6|11621.6|11622.15|11622.15|11621.6|11621.6|0
1633015660000|2021-09-30 15:27:40|11620.37|11620.37|11619.75|11619.75|11620.37|11620.37|11619.75|11619.75|0
1633015670000|2021-09-30 15:27:50|11619.88|11619.88|11619.54|11619.54|11619.88|11619.88|11619.54|11619.54|0
1633015680000|2021-09-30 15:28:00|11619.46|11619.46|11618.64|11618.64|11619.62|11619.62|11618.64|11618.64|0
1633015700000|2021-09-30 15:28:20|11619.08|11619.08|11619.08|11619.08|11619.51|11619.51|11619.08|11619.08|0
1633015710000|2021-09-30 15:28:30|11618.86|11618.86|11618.83|11618.83|11619|11619|11618.66|11618.66|0
1633015720000|2021-09-30 15:28:40|11618.73|11618.73|11618.78|11618.78|11618.78|11618.78|11618.73|11618.73|0
1633015730000|2021-09-30 15:28:50|11619.79|11619.79|11619.97|11619.97|11619.97|11619.97|11619.79|11619.79|0
1633015740000|2021-09-30 15:29:00|11620.38|11620.38|11626.13|11626.13|11626.13|11626.13|11620.38|11620.38|0
1633015750000|2021-09-30 15:29:10|11625.12|11625.12|11625.8|11625.8|11625.92|11625.92|11625.11|11625.11|0
1633015760000|2021-09-30 15:29:20|11625.93|11625.93|11631.63|11631.63|11631.63|11631.63|11625.93|11625.93|0
1633015770000|2021-09-30 15:29:30|11631.85|11631.85|11632.6|11632.6|11632.87|11632.87|11631.63|11631.63|0
1633015780000|2021-09-30 15:29:40|11632.84|11632.84|11636.4|11636.4|11636.4|11636.4|11632.84|11632.84|0
1633015790000|2021-09-30 15:29:50|11636.71|11636.71|11642.73|11642.73|11642.73|11642.73|11636.71|11636.71|0
1633072500000|2021-10-01 07:15:00|11498.23|11498.23|11498.84|11498.84|11498.99|11498.99|11497.93|11497.93|0
1633072510000|2021-10-01 07:15:10|11497.61|11497.61|11498.14|11498.14|11498.14|11498.14|11497.61|11497.61|0
1633072520000|2021-10-01 07:15:20|11498.29|11498.29|11500.73|11500.73|11502.31|11502.31|11498.29|11498.29|0
1633072530000|2021-10-01 07:15:30|11501.96|11501.96|11501.62|11501.62|11501.96|11501.96|11500.39|11500.39|0
1633072540000|2021-10-01 07:15:40|11502.62|11502.62|11505.27|11505.27|11505.27|11505.27|11502.62|11502.62|0
1633072550000|2021-10-01 07:15:50|11506.5|11506.5|11506.36|11506.36|11506.85|11506.85|11505.85|11505.85|0
1633072560000|2021-10-01 07:16:00|11506.88|11506.88|11506.28|11506.28|11506.91|11506.91|11506.28|11506.28|0
1633072570000|2021-10-01 07:16:10|11506.44|11506.44|11506.16|11506.16|11506.44|11506.44|11505.21|11505.21|0
1633072580000|2021-10-01 07:16:20|11506.59|11506.59|11508.31|11508.31|11508.65|11508.65|11506.59|11506.59|0
1633072590000|2021-10-01 07:16:30|11508.48|11508.48|11509.64|11509.64|11509.64|11509.64|11507.47|11507.47|0
1633072600000|2021-10-01 07:16:40|11509.95|11509.95|11509.95|11509.95|11509.95|11509.95|11509.95|11509.95|0
1633072620000|2021-10-01 07:17:00|11508.73|11508.73|11503.03|11503.03|11508.73|11508.73|11502.03|11502.03|0
1633072640000|2021-10-01 07:17:20|11503.46|11503.46|11504.53|11504.53|11504.53|11504.53|11503.46|11503.46|0
1633072650000|2021-10-01 07:17:30|11505.41|11505.41|11504.86|11504.86|11505.41|11505.41|11504.7|11504.7|0
1633072660000|2021-10-01 07:17:40|11503.85|11503.85|11502.85|11502.85|11503.85|11503.85|11502.85|11502.85|0
1633072670000|2021-10-01 07:17:50|11506.04|11506.04|11506.53|11506.53|11506.53|11506.53|11506.04|11506.04|0
1633072680000|2021-10-01 07:18:00|11507.7|11507.7|11511.72|11511.72|11511.72|11511.72|11507.7|11507.7|0
1633072690000|2021-10-01 07:18:10|11511.8|11511.8|11514.32|11514.32|11514.32|11514.32|11511.8|11511.8|0
1633072700000|2021-10-01 07:18:20|11514.5|11514.5|11514.93|11514.93|11514.93|11514.93|11514.5|11514.5|0
1633072710000|2021-10-01 07:18:30|11515.39|11515.39|11522.45|11522.45|11522.45|11522.45|11515.39|11515.39|0
1633072720000|2021-10-01 07:18:40|11522.81|11522.81|11522.65|11522.65|11522.81|11522.81|11522.65|11522.65|0
1633072730000|2021-10-01 07:18:50|11523.72|11523.72|11527.98|11527.98|11527.98|11527.98|11523.72|11523.72|0
1633072740000|2021-10-01 07:19:00|11530.03|11530.03|11522.93|11522.93|11530.03|11530.03|11522.93|11522.93|0
1633072750000|2021-10-01 07:19:10|11524.94|11524.94|11527.11|11527.11|11527.11|11527.11|11524.94|11524.94|0
1633072760000|2021-10-01 07:19:20|11527.29|11527.29|11530.98|11530.98|11530.98|11530.98|11527.29|11527.29|0
1633072770000|2021-10-01 07:19:30|11532.02|11532.02|11532.45|11532.45|11532.45|11532.45|11532.02|11532.02|0
1633072780000|2021-10-01 07:19:40|11533.68|11533.68|11533.43|11533.43|11534.21|11534.21|11532.99|11532.99|0
1633072790000|2021-10-01 07:19:50|11533.64|11533.64|11544.5|11544.5|11544.5|11544.5|11533.64|11533.64|0
1633072800000|2021-10-01 07:20:00|11544.35|11544.35|11544.57|11544.57|11545.57|11545.57|11544.35|11544.35|0
1633072810000|2021-10-01 07:20:10|11543.34|11543.34|11542.11|11542.11|11543.34|11543.34|11542.11|11542.11|0
1633072820000|2021-10-01 07:20:20|11542.04|11542.04|11541.39|11541.39|11542.04|11542.04|11541.39|11541.39|0
1633072830000|2021-10-01 07:20:30|11541.82|11541.82|11541.69|11541.69|11541.82|11541.82|11541.69|11541.69|0
1633072840000|2021-10-01 07:20:40|11542.12|11542.12|11542.12|11542.12|11542.12|11542.12|11542.12|11542.12|0
1633072850000|2021-10-01 07:20:50|11544.13|11544.13|11547.13|11547.13|11547.13|11547.13|11544.13|11544.13|0
1633072860000|2021-10-01 07:21:00|11547.45|11547.45|11546.72|11546.72|11547.45|11547.45|11546.22|11546.22|0
1633072870000|2021-10-01 07:21:10|11546.9|11546.9|11546.93|11546.93|11547.33|11547.33|11546.9|11546.9|0
1633072880000|2021-10-01 07:21:20|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|0
1633072890000|2021-10-01 07:21:30|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|0
1633072900000|2021-10-01 07:21:40|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|0
1633072910000|2021-10-01 07:21:50|11549.34|11549.34|11551.02|11551.02|11552.25|11552.25|11549.34|11549.34|0
1633072920000|2021-10-01 07:22:00|11550.61|11550.61|11548.81|11548.81|11550.61|11550.61|11547.59|11547.59|0
1633072930000|2021-10-01 07:22:10|11549.35|11549.35|11548.91|11548.91|11549.35|11549.35|11548.91|11548.91|0
1633072940000|2021-10-01 07:22:20|11549.13|11549.13|11549.92|11549.92|11549.92|11549.92|11549.13|11549.13|0
1633072950000|2021-10-01 07:22:30|11549.27|11549.27|11549.27|11549.27|11549.27|11549.27|11549.27|11549.27|0
1633072960000|2021-10-01 07:22:40|11549.51|11549.51|11554.36|11554.36|11554.36|11554.36|11549.51|11549.51|0
1633072970000|2021-10-01 07:22:50|11553.54|11553.54|11555.8|11555.8|11555.8|11555.8|11553.54|11553.54|0
1633072980000|2021-10-01 07:23:00|11556.04|11556.04|11558.49|11558.49|11558.49|11558.49|11556.04|11556.04|0
1633072990000|2021-10-01 07:23:10|11559.66|11559.66|11559.8|11559.8|11560.09|11560.09|11559.66|11559.66|0
1633073000000|2021-10-01 07:23:20|11560.31|11560.31|11564.51|11564.51|11564.51|11564.51|11560.31|11560.31|0
1633073010000|2021-10-01 07:23:30|11565.74|11565.74|11565.74|11565.74|11565.74|11565.74|11565.74|11565.74|0
1633073020000|2021-10-01 07:23:40|11566.01|11566.01|11565.04|11565.04|11566.54|11566.54|11565.04|11565.04|0
1633073040000|2021-10-01 07:24:00|11564.89|11564.89|11562.33|11562.33|11566.13|11566.13|11562.33|11562.33|0
1633073050000|2021-10-01 07:24:10|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|0
1633073080000|2021-10-01 07:24:40|11561.36|11561.36|11561.3|11561.3|11561.36|11561.36|11560.29|11560.29|0
1633073100000|2021-10-01 07:25:00|11563.31|11563.31|11562.41|11562.41|11563.31|11563.31|11562.07|11562.07|0
1633073110000|2021-10-01 07:25:10|11562.23|11562.23|11561.91|11561.91|11562.56|11562.56|11561.91|11561.91|0
1633073120000|2021-10-01 07:25:20|11559.9|11559.9|11558.45|11558.45|11560.9|11560.9|11558.45|11558.45|0
1633073130000|2021-10-01 07:25:30|11558.04|11558.04|11558.41|11558.41|11559.53|11559.53|11557.56|11557.56|0
1633073140000|2021-10-01 07:25:40|11558.77|11558.77|11562.38|11562.38|11562.38|11562.38|11558.77|11558.77|0
1633073150000|2021-10-01 07:25:50|11562.65|11562.65|11561.58|11561.58|11562.65|11562.65|11561.58|11561.58|0
1633073160000|2021-10-01 07:26:00|11561.79|11561.79|11563.69|11563.69|11563.69|11563.69|11561.79|11561.79|0
1633073170000|2021-10-01 07:26:10|11563.95|11563.95|11564.14|11564.14|11564.14|11564.14|11563.95|11563.95|0
1633073180000|2021-10-01 07:26:20|11563.87|11563.87|11565.55|11565.55|11565.55|11565.55|11563.87|11563.87|0
1633073190000|2021-10-01 07:26:30|11565.8|11565.8|11568.29|11568.29|11568.29|11568.29|11565.8|11565.8|0
1633073210000|2021-10-01 07:26:50|11569|11569|11572.68|11572.68|11572.68|11572.68|11569|11569|0
1633073220000|2021-10-01 07:27:00|11574.69|11574.69|11574.34|11574.34|11574.69|11574.69|11573.21|11573.21|0
1633073240000|2021-10-01 07:27:20|11574.88|11574.88|11574.34|11574.34|11574.88|11574.88|11574.34|11574.34|0
1633073250000|2021-10-01 07:27:30|11574.58|11574.58|11575.29|11575.29|11575.81|11575.81|11574.58|11574.58|0
1633073260000|2021-10-01 07:27:40|11575.56|11575.56|11577.13|11577.13|11577.13|11577.13|11575.12|11575.12|0
1633073270000|2021-10-01 07:27:50|11576.66|11576.66|11574.35|11574.35|11576.89|11576.89|11573.99|11573.99|0
1633073280000|2021-10-01 07:28:00|11574.78|11574.78|11574.56|11574.56|11574.78|11574.78|11574.56|11574.56|0
1633073290000|2021-10-01 07:28:10|11574.15|11574.15|11574.15|11574.15|11574.15|11574.15|11574.15|11574.15|0
1633073300000|2021-10-01 07:28:20|11573.15|11573.15|11572.52|11572.52|11573.15|11573.15|11572.52|11572.52|0
1633073310000|2021-10-01 07:28:30|11572.31|11572.31|11570.86|11570.86|11572.31|11572.31|11570.86|11570.86|0
1633073320000|2021-10-01 07:28:40|11572.09|11572.09|11576.91|11576.91|11576.91|11576.91|11572.09|11572.09|0
1633073330000|2021-10-01 07:28:50|11576.57|11576.57|11576.57|11576.57|11576.57|11576.57|11576.57|11576.57|0
1633073340000|2021-10-01 07:29:00|11577.08|11577.08|11577.77|11577.77|11577.77|11577.77|11577.08|11577.08|0
1633073350000|2021-10-01 07:29:10|11577.42|11577.42|11571.99|11571.99|11577.42|11577.42|11571.99|11571.99|0
1633073360000|2021-10-01 07:29:20|11571.58|11571.58|11571.58|11571.58|11571.58|11571.58|11571.58|11571.58|0
1633073370000|2021-10-01 07:29:30|11572.59|11572.59|11573.18|11573.18|11573.59|11573.59|11572.59|11572.59|0
1633073390000|2021-10-01 07:29:50|11572.94|11572.94|11573.27|11573.27|11573.27|11573.27|11572.94|11572.94|0
1633073400000|2021-10-01 07:30:00|11572.86|11572.86|11572.32|11572.32|11572.86|11572.86|11572.32|11572.32|0
1633073410000|2021-10-01 07:30:10|11572.96|11572.96|11572.08|11572.08|11572.96|11572.96|11571.95|11571.95|0
1633073420000|2021-10-01 07:30:20|11569.62|11569.62|11568.9|11568.9|11569.62|11569.62|11568.66|11568.66|0
1633073430000|2021-10-01 07:30:30|11569.3|11569.3|11571.34|11571.34|11571.75|11571.75|11569.3|11569.3|0
1633073440000|2021-10-01 07:30:40|11571.53|11571.53|11573.29|11573.29|11573.29|11573.29|11571.53|11571.53|0
1633073450000|2021-10-01 07:30:50|11573.42|11573.42|11573.42|11573.42|11573.77|11573.77|11573.42|11573.42|0
1633073460000|2021-10-01 07:31:00|11573.65|11573.65|11572.87|11572.87|11573.89|11573.89|11572.65|11572.65|0
1633073470000|2021-10-01 07:31:10|11571.87|11571.87|11572.23|11572.23|11572.92|11572.92|11571.69|11571.69|0
1633073480000|2021-10-01 07:31:20|11572.01|11572.01|11569.64|11569.64|11572.01|11572.01|11569.64|11569.64|0
1633073490000|2021-10-01 07:31:30|11569.47|11569.47|11568.3|11568.3|11569.47|11569.47|11568.3|11568.3|0
1633073500000|2021-10-01 07:31:40|11567.79|11567.79|11567.79|11567.79|11567.79|11567.79|11567.79|11567.79|0
1633073510000|2021-10-01 07:31:50|11566.56|11566.56|11568.67|11568.67|11568.67|11568.67|11566.56|11566.56|0
1633073520000|2021-10-01 07:32:00|11566.66|11566.66|11565.72|11565.72|11566.66|11566.66|11565.72|11565.72|0
1633073530000|2021-10-01 07:32:10|11566.07|11566.07|11567.3|11567.3|11567.3|11567.3|11566.07|11566.07|0
1633073550000|2021-10-01 07:32:30|11566.96|11566.96|11566.96|11566.96|11566.96|11566.96|11566.96|11566.96|0
1633073560000|2021-10-01 07:32:40|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|11566.75|0
1633073570000|2021-10-01 07:32:50|11565.74|11565.74|11564.68|11564.68|11565.74|11565.74|11564.68|11564.68|0
1633073580000|2021-10-01 07:33:00|11564.6|11564.6|11566|11566|11566|11566|11564.6|11564.6|0
1633073590000|2021-10-01 07:33:10|11566.21|11566.21|11568.6|11568.6|11568.6|11568.6|11566.21|11566.21|0
1633073600000|2021-10-01 07:33:20|11568.87|11568.87|11568.87|11568.87|11569.08|11569.08|11568.87|11568.87|0
1633073610000|2021-10-01 07:33:30|11567.64|11567.64|11569.19|11569.19|11569.19|11569.19|11567.64|11567.64|0
1633073630000|2021-10-01 07:33:50|11571.2|11571.2|11569.01|11569.01|11571.2|11571.2|11569.01|11569.01|0
1633073640000|2021-10-01 07:34:00|11568.01|11568.01|11567.19|11567.19|11568.01|11568.01|11567.19|11567.19|0
1633073650000|2021-10-01 07:34:10|11566.32|11566.32|11566.79|11566.79|11566.79|11566.79|11566.32|11566.32|0
1633073660000|2021-10-01 07:34:20|11566.27|11566.27|11558.65|11558.65|11566.27|11566.27|11556.16|11556.16|0
1633073670000|2021-10-01 07:34:30|11559.06|11559.06|11558.84|11558.84|11560.29|11560.29|11558.84|11558.84|0
1633073680000|2021-10-01 07:34:40|11559.02|11559.02|11555.62|11555.62|11559.02|11559.02|11555.62|11555.62|0
1633073690000|2021-10-01 07:34:50|11556.06|11556.06|11555.47|11555.47|11556.23|11556.23|11555.47|11555.47|0
1633073700000|2021-10-01 07:35:00|11555.99|11555.99|11558.63|11558.63|11558.63|11558.63|11555.99|11555.99|0
1633073720000|2021-10-01 07:35:20|11558.42|11558.42|11557.41|11557.41|11558.42|11558.42|11557.41|11557.41|0
1633073730000|2021-10-01 07:35:30|11557.14|11557.14|11558.32|11558.32|11558.32|11558.32|11557.14|11557.14|0
1633073740000|2021-10-01 07:35:40|11560.34|11560.34|11563.17|11563.17|11563.17|11563.17|11560.34|11560.34|0
1633073750000|2021-10-01 07:35:50|11564.4|11564.4|11565.28|11565.28|11565.28|11565.28|11564.4|11564.4|0
1633073760000|2021-10-01 07:36:00|11565.11|11565.11|11567.47|11567.47|11567.47|11567.47|11565.11|11565.11|0
1633073770000|2021-10-01 07:36:10|11566.99|11566.99|11567.21|11567.21|11567.21|11567.21|11566.99|11566.99|0
1633073790000|2021-10-01 07:36:30|11568.21|11568.21|11569.44|11569.44|11569.44|11569.44|11568.21|11568.21|0
1633073810000|2021-10-01 07:36:50|11569.14|11569.14|11569.42|11569.42|11569.42|11569.42|11569.14|11569.14|0
1633073820000|2021-10-01 07:37:00|11569.95|11569.95|11572.32|11572.32|11572.32|11572.32|11569.95|11569.95|0
1633073830000|2021-10-01 07:37:10|11572.88|11572.88|11573.49|11573.49|11573.49|11573.49|11572.8|11572.8|0
1633073840000|2021-10-01 07:37:20|11573.53|11573.53|11576.44|11576.44|11576.44|11576.44|11573.53|11573.53|0
1633073850000|2021-10-01 07:37:30|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|0
1633073870000|2021-10-01 07:37:50|11575.98|11575.98|11575.77|11575.77|11575.98|11575.98|11575.77|11575.77|0
1633073880000|2021-10-01 07:38:00|11575.6|11575.6|11573.4|11573.4|11575.6|11575.6|11573.13|11573.13|0
1633073890000|2021-10-01 07:38:10|11574.01|11574.01|11576.03|11576.03|11576.03|11576.03|11574.01|11574.01|0
1633073900000|2021-10-01 07:38:20|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|0
1633073910000|2021-10-01 07:38:30|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|0
1633073920000|2021-10-01 07:38:40|11574.04|11574.04|11573.37|11573.37|11574.04|11574.04|11573.37|11573.37|0
1633073930000|2021-10-01 07:38:50|11573.02|11573.02|11573.02|11573.02|11573.02|11573.02|11573.02|11573.02|0
1633073940000|2021-10-01 07:39:00|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|0
1633073950000|2021-10-01 07:39:10|11572.54|11572.54|11572.18|11572.18|11572.54|11572.54|11572.18|11572.18|0
1633073960000|2021-10-01 07:39:20|11572.44|11572.44|11572.44|11572.44|11572.44|11572.44|11572.44|11572.44|0
1633073970000|2021-10-01 07:39:30|11571.21|11571.21|11572.22|11572.22|11572.44|11572.44|11571.21|11571.21|0
1633073980000|2021-10-01 07:39:40|11573.46|11573.46|11573.46|11573.46|11573.46|11573.46|11573.46|11573.46|0
1633074000000|2021-10-01 07:40:00|11572.45|11572.45|11576.7|11576.7|11576.7|11576.7|11572.45|11572.45|0
1633074010000|2021-10-01 07:40:10|11576.23|11576.23|11576.64|11576.64|11576.64|11576.64|11576.23|11576.23|0
1633074020000|2021-10-01 07:40:20|11576.17|11576.17|11577.27|11577.27|11577.27|11577.27|11576.17|11576.17|0
1633074040000|2021-10-01 07:40:40|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|11577.44|0
1633074060000|2021-10-01 07:41:00|11577.03|11577.03|11579.53|11579.53|11579.53|11579.53|11577.03|11577.03|0
1633074070000|2021-10-01 07:41:10|11578.99|11578.99|11578.73|11578.73|11578.99|11578.99|11578.73|11578.73|0
1633074080000|2021-10-01 07:41:20|11579.73|11579.73|11581.26|11581.26|11581.26|11581.26|11579.73|11579.73|0
1633074090000|2021-10-01 07:41:30|11582.35|11582.35|11583.12|11583.12|11583.12|11583.12|11582.35|11582.35|0
1633074110000|2021-10-01 07:41:50|11584.13|11584.13|11585.13|11585.13|11585.13|11585.13|11584.13|11584.13|0
1633074120000|2021-10-01 07:42:00|11585.06|11585.06|11587.07|11587.07|11587.07|11587.07|11585.06|11585.06|0
1633074130000|2021-10-01 07:42:10|11586.86|11586.86|11585.47|11585.47|11586.86|11586.86|11585.47|11585.47|0
1633074150000|2021-10-01 07:42:30|11583.46|11583.46|11584.47|11584.47|11584.47|11584.47|11583.46|11583.46|0
1633074160000|2021-10-01 07:42:40|11583.82|11583.82|11584.28|11584.28|11584.28|11584.28|11583.82|11583.82|0
1633074170000|2021-10-01 07:42:50|11583.94|11583.94|11583.47|11583.47|11583.94|11583.94|11583.04|11583.04|0
1633074180000|2021-10-01 07:43:00|11580.46|11580.46|11581.93|11581.93|11582.25|11582.25|11580.24|11580.24|0
1633074190000|2021-10-01 07:43:10|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|0
1633074200000|2021-10-01 07:43:20|11582.04|11582.04|11577.57|11577.57|11582.04|11582.04|11577.57|11577.57|0
1633074210000|2021-10-01 07:43:30|11577.19|11577.19|11576.95|11576.95|11577.19|11577.19|11576.95|11576.95|0
1633074220000|2021-10-01 07:43:40|11576.76|11576.76|11576.73|11576.73|11576.76|11576.76|11576.73|11576.73|0
1633074230000|2021-10-01 07:43:50|11576.96|11576.96|11577.18|11577.18|11577.18|11577.18|11576.96|11576.96|0
1633074240000|2021-10-01 07:44:00|11577.41|11577.41|11577.41|11577.41|11577.41|11577.41|11577.41|11577.41|0
1633074250000|2021-10-01 07:44:10|11578.42|11578.42|11578.2|11578.2|11578.42|11578.42|11578.2|11578.2|0
1633074260000|2021-10-01 07:44:20|11577.98|11577.98|11577.98|11577.98|11577.98|11577.98|11577.98|11577.98|0
1633074270000|2021-10-01 07:44:30|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|11577.63|0
1633074280000|2021-10-01 07:44:40|11578.86|11578.86|11577.86|11577.86|11578.86|11578.86|11577.86|11577.86|0
1633074290000|2021-10-01 07:44:50|11576.85|11576.85|11578.22|11578.22|11578.39|11578.39|11576.85|11576.85|0
1633074300000|2021-10-01 07:45:00|11577.81|11577.81|11576.14|11576.14|11577.81|11577.81|11576.14|11576.14|0
1633074310000|2021-10-01 07:45:10|11576.68|11576.68|11575.24|11575.24|11576.68|11576.68|11575.24|11575.24|0
1633074320000|2021-10-01 07:45:20|11575.02|11575.02|11573.79|11573.79|11575.02|11575.02|11573.79|11573.79|0
1633074330000|2021-10-01 07:45:30|11572.97|11572.97|11572.97|11572.97|11572.97|11572.97|11572.97|11572.97|0
1633074340000|2021-10-01 07:45:40|11570.96|11570.96|11571.97|11571.97|11571.97|11571.97|11570.96|11570.96|0
1633074350000|2021-10-01 07:45:50|11569.67|11569.67|11565.49|11565.49|11569.67|11569.67|11565.49|11565.49|0
1633074360000|2021-10-01 07:46:00|11565.23|11565.23|11566.67|11566.67|11566.67|11566.67|11565.23|11565.23|0
1633074380000|2021-10-01 07:46:20|11566.85|11566.85|11566.85|11566.85|11566.85|11566.85|11566.85|11566.85|0
1633074390000|2021-10-01 07:46:30|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|11565.85|0
1633074400000|2021-10-01 07:46:40|11564.61|11564.61|11561.12|11561.12|11564.61|11564.61|11561.12|11561.12|0
1633074410000|2021-10-01 07:46:50|11560.76|11560.76|11562.29|11562.29|11562.29|11562.29|11560.76|11560.76|0
1633074420000|2021-10-01 07:47:00|11563.11|11563.11|11563.11|11563.11|11563.11|11563.11|11563.11|11563.11|0
1633074440000|2021-10-01 07:47:20|11562.84|11562.84|11562.02|11562.02|11562.84|11562.84|11562.02|11562.02|0
1633074460000|2021-10-01 07:47:40|11562.17|11562.17|11565.19|11565.19|11565.19|11565.19|11562.17|11562.17|0
1633074480000|2021-10-01 07:48:00|11566.08|11566.08|11566.59|11566.59|11566.59|11566.59|11566.08|11566.08|0
1633074490000|2021-10-01 07:48:10|11567.82|11567.82|11569.03|11569.03|11569.26|11569.26|11567.82|11567.82|0
1633074500000|2021-10-01 07:48:20|11569.26|11569.26|11569.03|11569.03|11569.26|11569.26|11569.03|11569.03|0
1633074510000|2021-10-01 07:48:30|11569.43|11569.43|11569.7|11569.7|11569.7|11569.7|11569.43|11569.43|0
1633074520000|2021-10-01 07:48:40|11570.74|11570.74|11570.74|11570.74|11570.74|11570.74|11570.74|11570.74|0
1633074540000|2021-10-01 07:49:00|11570.95|11570.95|11566.76|11566.76|11570.95|11570.95|11566.76|11566.76|0
1633074550000|2021-10-01 07:49:10|11566.14|11566.14|11566.76|11566.76|11566.76|11566.76|11566.14|11566.14|0
1633074560000|2021-10-01 07:49:20|11566.33|11566.33|11565.9|11565.9|11566.33|11566.33|11565.9|11565.9|0
1633074570000|2021-10-01 07:49:30|11566.24|11566.24|11566.07|11566.07|11566.24|11566.24|11566.07|11566.07|0
1633074590000|2021-10-01 07:49:50|11565.83|11565.83|11568.2|11568.2|11568.2|11568.2|11565.83|11565.83|0
1633074600000|2021-10-01 07:50:00|11569.2|11569.2|11569.47|11569.47|11569.47|11569.47|11569.2|11569.2|0
1633074610000|2021-10-01 07:50:10|11569.91|11569.91|11572.14|11572.14|11572.14|11572.14|11569.91|11569.91|0
1633074620000|2021-10-01 07:50:20|11571.37|11571.37|11571.37|11571.37|11571.37|11571.37|11571.37|11571.37|0
1633074650000|2021-10-01 07:50:50|11571.16|11571.16|11572.16|11572.16|11572.16|11572.16|11571.16|11571.16|0
1633074660000|2021-10-01 07:51:00|11572.42|11572.42|11572.42|11572.42|11572.42|11572.42|11572.42|11572.42|0
1633074670000|2021-10-01 07:51:10|11572.83|11572.83|11573.36|11573.36|11573.36|11573.36|11572.83|11572.83|0
1633074680000|2021-10-01 07:51:20|11574.58|11574.58|11574.58|11574.58|11574.58|11574.58|11574.58|11574.58|0
1633074690000|2021-10-01 07:51:30|11577.6|11577.6|11577.6|11577.6|11577.6|11577.6|11577.6|11577.6|0
1633074700000|2021-10-01 07:51:40|11577.38|11577.38|11577.38|11577.38|11577.38|11577.38|11577.38|11577.38|0
1633074710000|2021-10-01 07:51:50|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|11577.59|0
1633074720000|2021-10-01 07:52:00|11577.75|11577.75|11575.84|11575.84|11577.77|11577.77|11575.76|11575.76|0
1633074730000|2021-10-01 07:52:10|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|0
1633074740000|2021-10-01 07:52:20|11575.89|11575.89|11575.52|11575.52|11575.89|11575.89|11575.52|11575.52|0
1633074750000|2021-10-01 07:52:30|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|11575.95|0
1633074770000|2021-10-01 07:52:50|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|0
1633074780000|2021-10-01 07:53:00|11577.45|11577.45|11576.22|11576.22|11577.45|11577.45|11576.22|11576.22|0
1633074810000|2021-10-01 07:53:30|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|11577.45|0
1633074820000|2021-10-01 07:53:40|11577.72|11577.72|11576.11|11576.11|11577.72|11577.72|11576.11|11576.11|0
1633074830000|2021-10-01 07:53:50|11576.24|11576.24|11576.47|11576.47|11576.47|11576.47|11576.24|11576.24|0
1633074840000|2021-10-01 07:54:00|11576.63|11576.63|11579.84|11579.84|11579.84|11579.84|11576.63|11576.63|0
1633074870000|2021-10-01 07:54:30|11581.08|11581.08|11582.49|11582.49|11582.49|11582.49|11581.08|11581.08|0
1633074880000|2021-10-01 07:54:40|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|0
1633074890000|2021-10-01 07:54:50|11584.54|11584.54|11586.98|11586.98|11587.34|11587.34|11584.54|11584.54|0
1633074910000|2021-10-01 07:55:10|11586.81|11586.81|11586.81|11586.81|11586.81|11586.81|11586.81|11586.81|0
1633074920000|2021-10-01 07:55:20|11584.39|11584.39|11584.49|11584.49|11584.49|11584.49|11584.39|11584.39|0
1633074930000|2021-10-01 07:55:30|11584.54|11584.54|11584.39|11584.39|11584.54|11584.54|11584.39|11584.39|0
1633074950000|2021-10-01 07:55:50|11584.53|11584.53|11583.5|11583.5|11584.53|11584.53|11583.35|11583.35|0
1633074960000|2021-10-01 07:56:00|11583.83|11583.83|11584.18|11584.18|11584.18|11584.18|11583.83|11583.83|0
1633074970000|2021-10-01 07:56:10|11584.4|11584.4|11584.4|11584.4|11584.61|11584.61|11584.4|11584.4|0
1633074980000|2021-10-01 07:56:20|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|0
1633074990000|2021-10-01 07:56:30|11584.83|11584.83|11584.83|11584.83|11584.83|11584.83|11584.83|11584.83|0
1633075000000|2021-10-01 07:56:40|11584.42|11584.42|11587.44|11587.44|11587.44|11587.44|11584.42|11584.42|0
1633075010000|2021-10-01 07:56:50|11588.4|11588.4|11588.4|11588.4|11588.4|11588.4|11588.4|11588.4|0
1633075030000|2021-10-01 07:57:10|11589.41|11589.41|11591.94|11591.94|11591.94|11591.94|11589.41|11589.41|0
1633075040000|2021-10-01 07:57:20|11592.35|11592.35|11596.55|11596.55|11596.55|11596.55|11592.35|11592.35|0
1633075050000|2021-10-01 07:57:30|11596.96|11596.96|11599.15|11599.15|11599.15|11599.15|11596.96|11596.96|0
1633075060000|2021-10-01 07:57:40|11599.8|11599.8|11600.39|11600.39|11600.39|11600.39|11599.8|11599.8|0
1633075070000|2021-10-01 07:57:50|11600.9|11600.9|11600.9|11600.9|11600.9|11600.9|11600.9|11600.9|0
1633075080000|2021-10-01 07:58:00|11600.98|11600.98|11600.77|11600.77|11600.98|11600.98|11600.77|11600.77|0
1633075090000|2021-10-01 07:58:10|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|11600.33|0
1633075100000|2021-10-01 07:58:20|11599.1|11599.1|11595.87|11595.87|11599.1|11599.1|11595.6|11595.6|0
1633075110000|2021-10-01 07:58:30|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|11596.1|0
1633075120000|2021-10-01 07:58:40|11595.98|11595.98|11595.98|11595.98|11595.98|11595.98|11595.98|11595.98|0
1633075140000|2021-10-01 07:59:00|11595.16|11595.16|11594.63|11594.63|11595.16|11595.16|11594.63|11594.63|0
1633075150000|2021-10-01 07:59:10|11591.8|11591.8|11588.45|11588.45|11591.8|11591.8|11588.45|11588.45|0
1633075160000|2021-10-01 07:59:20|11586.44|11586.44|11586.44|11586.44|11586.44|11586.44|11586.44|11586.44|0
1633075170000|2021-10-01 07:59:30|11586.27|11586.27|11586.27|11586.27|11586.27|11586.27|11586.27|11586.27|0
1633075180000|2021-10-01 07:59:40|11585.74|11585.74|11584.47|11584.47|11585.74|11585.74|11584.47|11584.47|0
1633075190000|2021-10-01 07:59:50|11584.3|11584.3|11583.89|11583.89|11585.3|11585.3|11582.93|11582.93|0
1633075200000|2021-10-01 08:00:00|11583.46|11583.46|11584.7|11584.7|11584.7|11584.7|11583.46|11583.46|0
1633075210000|2021-10-01 08:00:10|11584.91|11584.91|11584.91|11584.91|11584.91|11584.91|11584.91|11584.91|0
1633075220000|2021-10-01 08:00:20|11585.62|11585.62|11586.01|11586.01|11586.01|11586.01|11585.6|11585.6|0
1633075230000|2021-10-01 08:00:30|11585.81|11585.81|11585.81|11585.81|11585.81|11585.81|11585.81|11585.81|0
1633075240000|2021-10-01 08:00:40|11584.1|11584.1|11578.52|11578.52|11584.1|11584.1|11578.52|11578.52|0
1633075250000|2021-10-01 08:00:50|11578.35|11578.35|11578.35|11578.35|11578.35|11578.35|11578.35|11578.35|0
1633075260000|2021-10-01 08:01:00|11578.53|11578.53|11578.67|11578.67|11578.67|11578.67|11578.14|11578.14|0
1633075280000|2021-10-01 08:01:20|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|0
1633075300000|2021-10-01 08:01:40|11579.56|11579.56|11577.43|11577.43|11579.56|11579.56|11577.43|11577.43|0
1633075310000|2021-10-01 08:01:50|11577.25|11577.25|11577.37|11577.37|11577.37|11577.37|11576.36|11576.36|0
1633075320000|2021-10-01 08:02:00|11578.09|11578.09|11574.88|11574.88|11578.09|11578.09|11574.34|11574.34|0
1633075330000|2021-10-01 08:02:10|11575.09|11575.09|11574.47|11574.47|11575.5|11575.5|11574.47|11574.47|0
1633075340000|2021-10-01 08:02:20|11574.06|11574.06|11571.56|11571.56|11574.06|11574.06|11571.56|11571.56|0
1633075350000|2021-10-01 08:02:30|11569.55|11569.55|11566.46|11566.46|11569.55|11569.55|11565.23|11565.23|0
1633075360000|2021-10-01 08:02:40|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|0
1633075370000|2021-10-01 08:02:50|11566.21|11566.21|11566.65|11566.65|11566.65|11566.65|11566.21|11566.21|0
1633075380000|2021-10-01 08:03:00|11564.63|11564.63|11565.68|11565.68|11565.68|11565.68|11564.44|11564.44|0
1633075390000|2021-10-01 08:03:10|11566.91|11566.91|11566.26|11566.26|11567.26|11567.26|11566.26|11566.26|0
1633075400000|2021-10-01 08:03:20|11565.9|11565.9|11565.9|11565.9|11565.9|11565.9|11565.9|11565.9|0
1633075420000|2021-10-01 08:03:40|11566.91|11566.91|11567.93|11567.93|11567.93|11567.93|11566.91|11566.91|0
1633075440000|2021-10-01 08:04:00|11566.77|11566.77|11566.92|11566.92|11566.92|11566.92|11566.77|11566.77|0
1633075450000|2021-10-01 08:04:10|11565.65|11565.65|11560.69|11560.69|11565.65|11565.65|11560.69|11560.69|0
1633075460000|2021-10-01 08:04:20|11560.43|11560.43|11559.09|11559.09|11560.84|11560.84|11559.09|11559.09|0
1633075480000|2021-10-01 08:04:40|11558.08|11558.08|11556.85|11556.85|11558.08|11558.08|11556.85|11556.85|0
1633075510000|2021-10-01 08:05:10|11556.44|11556.44|11555.44|11555.44|11556.44|11556.44|11555.44|11555.44|0
1633075520000|2021-10-01 08:05:20|11554.21|11554.21|11552.9|11552.9|11554.21|11554.21|11552.9|11552.9|0
1633075530000|2021-10-01 08:05:30|11553.9|11553.9|11553.9|11553.9|11553.9|11553.9|11553.9|11553.9|0
1633075550000|2021-10-01 08:05:50|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|11553.47|0
1633075570000|2021-10-01 08:06:10|11553.88|11553.88|11554.29|11554.29|11554.47|11554.47|11553.88|11553.88|0
1633075580000|2021-10-01 08:06:20|11554.1|11554.1|11553.1|11553.1|11554.1|11554.1|11553.1|11553.1|0
1633075590000|2021-10-01 08:06:30|11552.39|11552.39|11551.84|11551.84|11552.39|11552.39|11551.84|11551.84|0
1633075610000|2021-10-01 08:06:50|11552.22|11552.22|11551.08|11551.08|11552.22|11552.22|11551.08|11551.08|0
1633075620000|2021-10-01 08:07:00|11551.16|11551.16|11550.71|11550.71|11551.16|11551.16|11550.71|11550.71|0
1633075630000|2021-10-01 08:07:10|11550.48|11550.48|11550.48|11550.48|11550.48|11550.48|11550.48|11550.48|0
1633075650000|2021-10-01 08:07:30|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|0
1633075660000|2021-10-01 08:07:40|11550.67|11550.67|11550.44|11550.44|11550.67|11550.67|11550.44|11550.44|0
1633075670000|2021-10-01 08:07:50|11550.65|11550.65|11550.65|11550.65|11550.65|11550.65|11550.65|11550.65|0
1633075680000|2021-10-01 08:08:00|11550.3|11550.3|11545.85|11545.85|11550.3|11550.3|11545.85|11545.85|0
1633075690000|2021-10-01 08:08:10|11542.16|11542.16|11540.93|11540.93|11542.16|11542.16|11540.93|11540.93|0
1633075700000|2021-10-01 08:08:20|11540.41|11540.41|11536.64|11536.64|11540.41|11540.41|11536.23|11536.23|0
1633075710000|2021-10-01 08:08:30|11536.16|11536.16|11536.81|11536.81|11536.81|11536.81|11535.51|11535.51|0
1633075720000|2021-10-01 08:08:40|11538.04|11538.04|11537.38|11537.38|11538.04|11538.04|11537.38|11537.38|0
1633075730000|2021-10-01 08:08:50|11537.65|11537.65|11538.65|11538.65|11538.65|11538.65|11537.65|11537.65|0
1633075740000|2021-10-01 08:09:00|11539.66|11539.66|11539.25|11539.25|11539.66|11539.66|11539.25|11539.25|0
1633075750000|2021-10-01 08:09:10|11538.63|11538.63|11536.17|11536.17|11538.63|11538.63|11536.17|11536.17|0
1633075770000|2021-10-01 08:09:30|11536.58|11536.58|11536.75|11536.75|11536.75|11536.75|11536.58|11536.58|0
1633075780000|2021-10-01 08:09:40|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|0
1633075800000|2021-10-01 08:10:00|11538.97|11538.97|11542.02|11542.02|11542.02|11542.02|11538.97|11538.97|0
1633075810000|2021-10-01 08:10:10|11545.71|11545.71|11548.18|11548.18|11548.18|11548.18|11545.71|11545.71|0
1633075820000|2021-10-01 08:10:20|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|0
1633075830000|2021-10-01 08:10:30|11546.68|11546.68|11546.24|11546.24|11546.68|11546.68|11546.24|11546.24|0
1633075840000|2021-10-01 08:10:40|11545.53|11545.53|11539|11539|11545.53|11545.53|11539|11539|0
1633075850000|2021-10-01 08:10:50|11538.78|11538.78|11538.78|11538.78|11538.78|11538.78|11538.78|11538.78|0
1633075860000|2021-10-01 08:11:00|11537.77|11537.77|11536.64|11536.64|11537.77|11537.77|11536.64|11536.64|0
1633075870000|2021-10-01 08:11:10|11536.11|11536.11|11535.1|11535.1|11536.11|11536.11|11535.1|11535.1|0
1633075880000|2021-10-01 08:11:20|11535.45|11535.45|11533.49|11533.49|11535.45|11535.45|11533.49|11533.49|0
1633075900000|2021-10-01 08:11:40|11532.07|11532.07|11531.73|11531.73|11532.07|11532.07|11531.73|11531.73|0
1633075920000|2021-10-01 08:12:00|11531.36|11531.36|11530.66|11530.66|11531.36|11531.36|11530.66|11530.66|0
1633075940000|2021-10-01 08:12:20|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|0
1633075950000|2021-10-01 08:12:30|11530.69|11530.69|11528.86|11528.86|11530.69|11530.69|11528.86|11528.86|0
1633075960000|2021-10-01 08:12:40|11527.94|11527.94|11528.08|11528.08|11528.26|11528.26|11527.94|11527.94|0
1633075970000|2021-10-01 08:12:50|11526.07|11526.07|11526.07|11526.07|11526.07|11526.07|11526.07|11526.07|0
1633075980000|2021-10-01 08:13:00|11526.59|11526.59|11525.58|11525.58|11526.59|11526.59|11525.58|11525.58|0
1633075990000|2021-10-01 08:13:10|11526.94|11526.94|11527.4|11527.4|11527.4|11527.4|11526.94|11526.94|0
1633076000000|2021-10-01 08:13:20|11527.23|11527.23|11527.06|11527.06|11527.23|11527.23|11527.06|11527.06|0
1633076010000|2021-10-01 08:13:30|11526.89|11526.89|11527.89|11527.89|11528.25|11528.25|11526.89|11526.89|0
1633076040000|2021-10-01 08:14:00|11526.67|11526.67|11519.41|11519.41|11526.67|11526.67|11519.41|11519.41|0
1633076050000|2021-10-01 08:14:10|11519.63|11519.63|11518.88|11518.88|11519.63|11519.63|11518.88|11518.88|0
1633076060000|2021-10-01 08:14:20|11519.88|11519.88|11519.56|11519.56|11519.88|11519.88|11519.4|11519.4|0
1633076070000|2021-10-01 08:14:30|11518.33|11518.33|11513.49|11513.49|11518.33|11518.33|11513.49|11513.49|0
1633076080000|2021-10-01 08:14:40|11514.5|11514.5|11514.5|11514.5|11514.5|11514.5|11514.5|11514.5|0
1633076090000|2021-10-01 08:14:50|11514.34|11514.34|11514.41|11514.41|11514.41|11514.41|11514.34|11514.34|0
1633076100000|2021-10-01 08:15:00|11514.01|11514.01|11511.89|11511.89|11514.01|11514.01|11511.67|11511.67|0
1633076110000|2021-10-01 08:15:10|11511.72|11511.72|11511.72|11511.72|11511.72|11511.72|11511.72|11511.72|0
1633076120000|2021-10-01 08:15:20|11512.13|11512.13|11512.78|11512.78|11512.78|11512.78|11512.13|11512.13|0
1633076130000|2021-10-01 08:15:30|11513.31|11513.31|11513.13|11513.13|11513.31|11513.31|11513.13|11513.13|0
1633076140000|2021-10-01 08:15:40|11512.1|11512.1|11512.1|11512.1|11512.1|11512.1|11512.1|11512.1|0
1633076150000|2021-10-01 08:15:50|11512.53|11512.53|11513.76|11513.76|11513.76|11513.76|11512.53|11512.53|0
1633076160000|2021-10-01 08:16:00|11513.33|11513.33|11512.97|11512.97|11513.33|11513.33|11512.97|11512.97|0
1633076170000|2021-10-01 08:16:10|11513.24|11513.24|11518.12|11518.12|11518.39|11518.39|11513.24|11513.24|0
1633076180000|2021-10-01 08:16:20|11518.39|11518.39|11518.39|11518.39|11518.39|11518.39|11518.39|11518.39|0
1633076190000|2021-10-01 08:16:30|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|0
1633076200000|2021-10-01 08:16:40|11516.63|11516.63|11516.2|11516.2|11516.63|11516.63|11516.2|11516.2|0
1633076220000|2021-10-01 08:17:00|11517.21|11517.21|11515.79|11515.79|11517.21|11517.21|11515.79|11515.79|0
1633076230000|2021-10-01 08:17:10|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|11515.27|0
1633076250000|2021-10-01 08:17:30|11514.74|11514.74|11514.16|11514.16|11514.74|11514.74|11514.16|11514.16|0
1633076270000|2021-10-01 08:17:50|11513.6|11513.6|11513.19|11513.19|11513.6|11513.6|11512.95|11512.95|0
1633076280000|2021-10-01 08:18:00|11514.01|11514.01|11513.44|11513.44|11514.01|11514.01|11513.44|11513.44|0
1633076290000|2021-10-01 08:18:10|11513.85|11513.85|11513.85|11513.85|11513.85|11513.85|11513.85|11513.85|0
1633076300000|2021-10-01 08:18:20|11514.85|11514.85|11514.85|11514.85|11515.21|11515.21|11514.85|11514.85|0
1633076320000|2021-10-01 08:18:40|11514.9|11514.9|11515.86|11515.86|11515.86|11515.86|11514.85|11514.85|0
1633076330000|2021-10-01 08:18:50|11518.32|11518.32|11517.81|11517.81|11518.32|11518.32|11517.81|11517.81|0
1633076340000|2021-10-01 08:19:00|11518.08|11518.08|11521.6|11521.6|11521.6|11521.6|11518.08|11518.08|0
1633076380000|2021-10-01 08:19:40|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|0
1633076390000|2021-10-01 08:19:50|11523.61|11523.61|11525.2|11525.2|11525.2|11525.2|11523.61|11523.61|0
1633076400000|2021-10-01 08:20:00|11526.43|11526.43|11526.66|11526.66|11526.66|11526.66|11526.43|11526.43|0
1633076420000|2021-10-01 08:20:20|11526.31|11526.31|11524.72|11524.72|11526.31|11526.31|11524.72|11524.72|0
1633076430000|2021-10-01 08:20:30|11525.07|11525.07|11525.07|11525.07|11525.07|11525.07|11525.07|11525.07|0
1633076440000|2021-10-01 08:20:40|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|0
1633076460000|2021-10-01 08:21:00|11524.83|11524.83|11524.83|11524.83|11524.83|11524.83|11524.83|11524.83|0
1633076470000|2021-10-01 08:21:10|11525.07|11525.07|11526.3|11526.3|11526.3|11526.3|11525.07|11525.07|0
1633076480000|2021-10-01 08:21:20|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|11524.03|0
1633076490000|2021-10-01 08:21:30|11523.92|11523.92|11523.92|11523.92|11523.92|11523.92|11523.92|11523.92|0
1633076500000|2021-10-01 08:21:40|11523.74|11523.74|11523.57|11523.57|11523.74|11523.74|11522.86|11522.86|0
1633076510000|2021-10-01 08:21:50|11524.05|11524.05|11522.37|11522.37|11524.05|11524.05|11522.37|11522.37|0
1633076530000|2021-10-01 08:22:10|11523.26|11523.26|11522.55|11522.55|11523.26|11523.26|11522.55|11522.55|0
1633076540000|2021-10-01 08:22:20|11523.56|11523.56|11523.24|11523.24|11523.56|11523.56|11523.24|11523.24|0
1633076550000|2021-10-01 08:22:30|11522.98|11522.98|11522.98|11522.98|11522.98|11522.98|11522.98|11522.98|0
1633076570000|2021-10-01 08:22:50|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|0
1633076580000|2021-10-01 08:23:00|11523.42|11523.42|11523.42|11523.42|11523.42|11523.42|11523.42|11523.42|0
1633076600000|2021-10-01 08:23:20|11525.43|11525.43|11532.33|11532.33|11532.33|11532.33|11525.43|11525.43|0
1633076620000|2021-10-01 08:23:40|11532.66|11532.66|11532.45|11532.45|11532.8|11532.8|11532.45|11532.45|0
1633076630000|2021-10-01 08:23:50|11531.22|11531.22|11530.79|11530.79|11531.22|11531.22|11530.79|11530.79|0
1633076640000|2021-10-01 08:24:00|11529.78|11529.78|11527.24|11527.24|11529.78|11529.78|11527.24|11527.24|0
1633076650000|2021-10-01 08:24:10|11526.54|11526.54|11529.61|11529.61|11529.61|11529.61|11526.54|11526.54|0
1633076660000|2021-10-01 08:24:20|11529.3|11529.3|11529.63|11529.63|11529.63|11529.63|11529.3|11529.3|0
1633076670000|2021-10-01 08:24:30|11529.99|11529.99|11531.49|11531.49|11531.49|11531.49|11529.99|11529.99|0
1633076680000|2021-10-01 08:24:40|11531.35|11531.35|11531.89|11531.89|11531.89|11531.89|11531.35|11531.35|0
1633076690000|2021-10-01 08:24:50|11532.03|11532.03|11534.69|11534.69|11534.69|11534.69|11532.03|11532.03|0
1633076700000|2021-10-01 08:25:00|11535.92|11535.92|11535.41|11535.41|11535.92|11535.92|11534.69|11534.69|0
1633076710000|2021-10-01 08:25:10|11534.18|11534.18|11533.26|11533.26|11534.18|11534.18|11533.26|11533.26|0
1633076720000|2021-10-01 08:25:20|11533.53|11533.53|11533.53|11533.53|11533.53|11533.53|11533.53|11533.53|0
1633076750000|2021-10-01 08:25:50|11533.71|11533.71|11533.57|11533.57|11533.71|11533.71|11533.57|11533.57|0
1633076760000|2021-10-01 08:26:00|11533.74|11533.74|11530.49|11530.49|11533.74|11533.74|11530.49|11530.49|0
1633076770000|2021-10-01 08:26:10|11530.82|11530.82|11532.11|11532.11|11532.11|11532.11|11530.82|11530.82|0
1633076790000|2021-10-01 08:26:30|11531.58|11531.58|11531.58|11531.58|11531.58|11531.58|11531.41|11531.41|0
1633076800000|2021-10-01 08:26:40|11531.4|11531.4|11532.58|11532.58|11532.58|11532.58|11531.4|11531.4|0
1633076810000|2021-10-01 08:26:50|11532.8|11532.8|11533.67|11533.67|11533.67|11533.67|11532.8|11532.8|0
1633076830000|2021-10-01 08:27:10|11532.66|11532.66|11531.66|11531.66|11532.66|11532.66|11531.66|11531.66|0
1633076840000|2021-10-01 08:27:20|11532.66|11532.66|11532.88|11532.88|11532.88|11532.88|11532.66|11532.66|0
1633076880000|2021-10-01 08:28:00|11532.61|11532.61|11532.34|11532.34|11532.61|11532.61|11532.27|11532.27|0
1633076920000|2021-10-01 08:28:40|11534.36|11534.36|11534.57|11534.57|11534.57|11534.57|11534.36|11534.36|0
1633076930000|2021-10-01 08:28:50|11535|11535|11537.74|11537.74|11537.74|11537.74|11535|11535|0
1633076940000|2021-10-01 08:29:00|11537.98|11537.98|11536.93|11536.93|11537.98|11537.98|11536.81|11536.81|0
1633076950000|2021-10-01 08:29:10|11536.69|11536.69|11536.93|11536.93|11536.93|11536.93|11536.69|11536.69|0
1633076970000|2021-10-01 08:29:30|11536.58|11536.58|11536.22|11536.22|11536.58|11536.58|11536.22|11536.22|0
1633076980000|2021-10-01 08:29:40|11536.44|11536.44|11536.44|11536.44|11536.44|11536.44|11536.44|11536.44|0
1633076990000|2021-10-01 08:29:50|11536.51|11536.51|11537.23|11537.23|11537.23|11537.23|11536.51|11536.51|0
1633077000000|2021-10-01 08:30:00|11537.06|11537.06|11535.4|11535.4|11537.41|11537.41|11535.4|11535.4|0
1633077010000|2021-10-01 08:30:10|11534.87|11534.87|11533.64|11533.64|11534.87|11534.87|11533.64|11533.64|0
1633077030000|2021-10-01 08:30:30|11533.23|11533.23|11531.46|11531.46|11533.23|11533.23|11531.22|11531.22|0
1633077040000|2021-10-01 08:30:40|11532.46|11532.46|11532.46|11532.46|11532.46|11532.46|11532.46|11532.46|0
1633077050000|2021-10-01 08:30:50|11532.87|11532.87|11537.22|11537.22|11537.57|11537.57|11532.87|11532.87|0
1633077060000|2021-10-01 08:31:00|11537.57|11537.57|11538.61|11538.61|11538.61|11538.61|11537.57|11537.57|0
1633077070000|2021-10-01 08:31:10|11538.86|11538.86|11542.18|11542.18|11542.18|11542.18|11538.86|11538.86|0
1633077110000|2021-10-01 08:31:50|11542.26|11542.26|11542.26|11542.26|11542.26|11542.26|11542.26|11542.26|0
1633077120000|2021-10-01 08:32:00|11542.44|11542.44|11542.27|11542.27|11542.44|11542.44|11542.27|11542.27|0
1633077130000|2021-10-01 08:32:10|11541.27|11541.27|11541.27|11541.27|11541.27|11541.27|11541.27|11541.27|0
1633077140000|2021-10-01 08:32:20|11542.27|11542.27|11542.27|11542.27|11542.27|11542.27|11542.27|11542.27|0
1633077170000|2021-10-01 08:32:50|11541.27|11541.27|11539.69|11539.69|11541.27|11541.27|11539.69|11539.69|0
1633077180000|2021-10-01 08:33:00|11539.93|11539.93|11539.62|11539.62|11540.1|11540.1|11539.62|11539.62|0
1633077190000|2021-10-01 08:33:10|11539.57|11539.57|11539.57|11539.57|11539.57|11539.57|11539.57|11539.57|0
1633077200000|2021-10-01 08:33:20|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|0
1633077210000|2021-10-01 08:33:30|11539.24|11539.24|11539.24|11539.24|11539.24|11539.24|11539.24|11539.24|0
1633077230000|2021-10-01 08:33:50|11539.41|11539.41|11539.9|11539.9|11539.9|11539.9|11539.41|11539.41|0
1633077240000|2021-10-01 08:34:00|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|0
1633077250000|2021-10-01 08:34:10|11538.68|11538.68|11537.4|11537.4|11538.68|11538.68|11537.4|11537.4|0
1633077260000|2021-10-01 08:34:20|11537.62|11537.62|11537.62|11537.62|11537.62|11537.62|11537.62|11537.62|0
1633077280000|2021-10-01 08:34:40|11534.87|11534.87|11534.87|11534.87|11534.87|11534.87|11534.87|11534.87|0
1633077290000|2021-10-01 08:34:50|11534.42|11534.42|11533.34|11533.34|11534.42|11534.42|11533.34|11533.34|0
1633077300000|2021-10-01 08:35:00|11534.57|11534.57|11535.58|11535.58|11535.58|11535.58|11534.57|11534.57|0
1633077310000|2021-10-01 08:35:10|11535.4|11535.4|11536.85|11536.85|11536.85|11536.85|11535.4|11535.4|0
1633077320000|2021-10-01 08:35:20|11537.03|11537.03|11539.01|11539.01|11539.01|11539.01|11537.03|11537.03|0
1633077330000|2021-10-01 08:35:30|11538|11538|11538|11538|11538|11538|11538|11538|0
1633077350000|2021-10-01 08:35:50|11537.73|11537.73|11537.73|11537.73|11537.73|11537.73|11537.73|11537.73|0
1633077360000|2021-10-01 08:36:00|11538.07|11538.07|11539.31|11539.31|11539.31|11539.31|11538.07|11538.07|0
1633077370000|2021-10-01 08:36:10|11539.86|11539.86|11539.86|11539.86|11539.86|11539.86|11539.86|11539.86|0
1633077380000|2021-10-01 08:36:20|11540.1|11540.1|11540.58|11540.58|11540.58|11540.58|11540.1|11540.1|0
1633077390000|2021-10-01 08:36:30|11539.58|11539.58|11539.58|11539.58|11539.58|11539.58|11539.58|11539.58|0
1633077400000|2021-10-01 08:36:40|11538.76|11538.76|11537.94|11537.94|11538.76|11538.76|11537.94|11537.94|0
1633077420000|2021-10-01 08:37:00|11538.23|11538.23|11537.66|11537.66|11538.23|11538.23|11537.66|11537.66|0
1633077430000|2021-10-01 08:37:10|11537.49|11537.49|11537.57|11537.57|11537.57|11537.57|11537.49|11537.49|0
1633077440000|2021-10-01 08:37:20|11537.21|11537.21|11534.19|11534.19|11537.21|11537.21|11534.19|11534.19|0
1633077450000|2021-10-01 08:37:30|11534.41|11534.41|11535.42|11535.42|11535.42|11535.42|11534.41|11534.41|0
1633077460000|2021-10-01 08:37:40|11535.6|11535.6|11535.79|11535.79|11535.79|11535.79|11535.6|11535.6|0
1633077470000|2021-10-01 08:37:50|11535.64|11535.64|11535.74|11535.74|11535.77|11535.77|11535.64|11535.64|0
1633077480000|2021-10-01 08:38:00|11535.96|11535.96|11535.96|11535.96|11535.96|11535.96|11535.96|11535.96|0
1633077490000|2021-10-01 08:38:10|11535.85|11535.85|11535.33|11535.33|11535.85|11535.85|11535.33|11535.33|0
1633077500000|2021-10-01 08:38:20|11535.5|11535.5|11535.5|11535.5|11535.5|11535.5|11535.5|11535.5|0
1633077520000|2021-10-01 08:38:40|11536.15|11536.15|11536.15|11536.15|11536.15|11536.15|11536.15|11536.15|0
1633077540000|2021-10-01 08:39:00|11533.68|11533.68|11533.42|11533.42|11533.68|11533.68|11533.42|11533.42|0
1633077570000|2021-10-01 08:39:30|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|11533.01|0
1633077580000|2021-10-01 08:39:40|11531.59|11531.59|11529.13|11529.13|11531.59|11531.59|11529.13|11529.13|0
1633077600000|2021-10-01 08:40:00|11528.6|11528.6|11529.25|11529.25|11529.25|11529.25|11528.6|11528.6|0
1633077610000|2021-10-01 08:40:10|11529.61|11529.61|11531.48|11531.48|11531.48|11531.48|11529.61|11529.61|0
1633077620000|2021-10-01 08:40:20|11531.7|11531.7|11531.7|11531.7|11531.7|11531.7|11531.7|11531.7|0
1633077630000|2021-10-01 08:40:30|11531.78|11531.78|11531.78|11531.78|11531.78|11531.78|11531.78|11531.78|0
1633077660000|2021-10-01 08:41:00|11532|11532|11532.43|11532.43|11532.43|11532.43|11532|11532|0
1633077670000|2021-10-01 08:41:10|11532.16|11532.16|11533.39|11533.39|11533.39|11533.39|11532.16|11532.16|0
1633077680000|2021-10-01 08:41:20|11533.18|11533.18|11527.06|11527.06|11533.18|11533.18|11526.84|11526.84|0
1633077690000|2021-10-01 08:41:30|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|0
1633077700000|2021-10-01 08:41:40|11526.21|11526.21|11524.57|11524.57|11526.21|11526.21|11524.57|11524.57|0
1633077720000|2021-10-01 08:42:00|11524.38|11524.38|11524.22|11524.22|11524.57|11524.57|11523.21|11523.21|0
1633077740000|2021-10-01 08:42:20|11525.22|11525.22|11525.39|11525.39|11525.39|11525.39|11525.22|11525.22|0
1633077760000|2021-10-01 08:42:40|11522.93|11522.93|11524.43|11524.43|11524.43|11524.43|11522.66|11522.66|0
1633077770000|2021-10-01 08:42:50|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|0
1633077800000|2021-10-01 08:43:20|11525.01|11525.01|11525.06|11525.06|11526.02|11526.02|11525.01|11525.01|0
1633077810000|2021-10-01 08:43:30|11525.3|11525.3|11525.3|11525.3|11525.3|11525.3|11525.3|11525.3|0
1633077830000|2021-10-01 08:43:50|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|0
1633077840000|2021-10-01 08:44:00|11526.22|11526.22|11526.22|11526.22|11526.22|11526.22|11526.22|11526.22|0
1633077860000|2021-10-01 08:44:20|11526.63|11526.63|11526.52|11526.52|11526.63|11526.63|11526.52|11526.52|0
1633077870000|2021-10-01 08:44:30|11527.75|11527.75|11526.52|11526.52|11527.75|11527.75|11526.52|11526.52|0
1633077880000|2021-10-01 08:44:40|11525.29|11525.29|11526.06|11526.06|11526.06|11526.06|11525.05|11525.05|0
1633077890000|2021-10-01 08:44:50|11526.16|11526.16|11526.16|11526.16|11526.16|11526.16|11526.16|11526.16|0
1633077900000|2021-10-01 08:45:00|11527.39|11527.39|11527.22|11527.22|11527.39|11527.39|11527.22|11527.22|0
1633077910000|2021-10-01 08:45:10|11526.88|11526.88|11525.82|11525.82|11527.05|11527.05|11525.82|11525.82|0
1633077920000|2021-10-01 08:45:20|11524.59|11524.59|11523.9|11523.9|11524.59|11524.59|11523.9|11523.9|0
1633077930000|2021-10-01 08:45:30|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|11523.58|11523.58|0
1633077940000|2021-10-01 08:45:40|11523.9|11523.9|11522.74|11522.74|11523.9|11523.9|11522.74|11522.74|0
1633077950000|2021-10-01 08:45:50|11523.39|11523.39|11522.79|11522.79|11523.39|11523.39|11522.39|11522.39|0
1633077960000|2021-10-01 08:46:00|11522.55|11522.55|11522.73|11522.73|11522.73|11522.73|11522.55|11522.55|0
1633077970000|2021-10-01 08:46:10|11522.51|11522.51|11522.51|11522.51|11522.51|11522.51|11522.51|11522.51|0
1633077980000|2021-10-01 08:46:20|11522.34|11522.34|11521.93|11521.93|11522.34|11522.34|11521.93|11521.93|0
1633077990000|2021-10-01 08:46:30|11520.7|11520.7|11519.03|11519.03|11520.7|11520.7|11519.03|11519.03|0
1633078000000|2021-10-01 08:46:40|11518.38|11518.38|11517.45|11517.45|11518.38|11518.38|11517.45|11517.45|0
1633078010000|2021-10-01 08:46:50|11517.01|11517.01|11516.34|11516.34|11517.01|11517.01|11516.34|11516.34|0
1633078020000|2021-10-01 08:47:00|11516.16|11516.16|11516.72|11516.72|11516.72|11516.72|11516.16|11516.16|0
1633078030000|2021-10-01 08:47:10|11517.25|11517.25|11517.74|11517.74|11517.74|11517.74|11517.25|11517.25|0
1633078040000|2021-10-01 08:47:20|11517.22|11517.22|11511.07|11511.07|11517.22|11517.22|11511.07|11511.07|0
1633078050000|2021-10-01 08:47:30|11510.66|11510.66|11510.29|11510.29|11510.66|11510.66|11510.29|11510.29|0
1633078060000|2021-10-01 08:47:40|11510.24|11510.24|11510.24|11510.24|11510.24|11510.24|11510.24|11510.24|0
1633078070000|2021-10-01 08:47:50|11510.14|11510.14|11510.14|11510.14|11510.14|11510.14|11510.14|11510.14|0
1633078080000|2021-10-01 08:48:00|11509.76|11509.76|11509.58|11509.58|11509.76|11509.76|11509.58|11509.58|0
1633078090000|2021-10-01 08:48:10|11509.98|11509.98|11511.21|11511.21|11511.21|11511.21|11509.98|11509.98|0
1633078100000|2021-10-01 08:48:20|11511.65|11511.65|11511.99|11511.99|11511.99|11511.99|11511.65|11511.65|0
1633078110000|2021-10-01 08:48:30|11513.22|11513.22|11513.39|11513.39|11513.39|11513.39|11513.22|11513.22|0
1633078130000|2021-10-01 08:48:50|11512.98|11512.98|11513.24|11513.24|11513.24|11513.24|11512.62|11512.62|0
1633078140000|2021-10-01 08:49:00|11514.47|11514.47|11514.64|11514.64|11514.64|11514.64|11514.47|11514.47|0
1633078150000|2021-10-01 08:49:10|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|0
1633078160000|2021-10-01 08:49:20|11515.48|11515.48|11514.06|11514.06|11515.48|11515.48|11514.06|11514.06|0
1633078170000|2021-10-01 08:49:30|11513.8|11513.8|11514.48|11514.48|11514.48|11514.48|11513.8|11513.8|0
1633078180000|2021-10-01 08:49:40|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|0
1633078200000|2021-10-01 08:50:00|11514.34|11514.34|11514.34|11514.34|11514.34|11514.34|11514.34|11514.34|0
1633078210000|2021-10-01 08:50:10|11514.6|11514.6|11513.06|11513.06|11514.6|11514.6|11513.06|11513.06|0
1633078220000|2021-10-01 08:50:20|11514.07|11514.07|11515.07|11515.07|11515.07|11515.07|11514.07|11514.07|0
1633078280000|2021-10-01 08:51:20|11514.9|11514.9|11514.68|11514.68|11514.9|11514.9|11514.68|11514.68|0
1633078290000|2021-10-01 08:51:30|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|0
1633078320000|2021-10-01 08:52:00|11513.5|11513.5|11512.52|11512.52|11513.5|11513.5|11512.52|11512.52|0
1633078340000|2021-10-01 08:52:20|11511.98|11511.98|11511.22|11511.22|11511.98|11511.98|11511.14|11511.14|0
1633078350000|2021-10-01 08:52:30|11511.54|11511.54|11511.83|11511.83|11511.83|11511.83|11511.54|11511.54|0
1633078360000|2021-10-01 08:52:40|11511.67|11511.67|11511.83|11511.83|11511.83|11511.83|11511.67|11511.67|0
1633078380000|2021-10-01 08:53:00|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|0
1633078390000|2021-10-01 08:53:10|11511.24|11511.24|11512.39|11512.39|11512.39|11512.39|11511|11511|0
1633078430000|2021-10-01 08:53:50|11512.32|11512.32|11512.32|11512.32|11512.32|11512.32|11512.32|11512.32|0
1633078440000|2021-10-01 08:54:00|11511.09|11511.09|11511.09|11511.09|11511.09|11511.09|11511.09|11511.09|0
1633078460000|2021-10-01 08:54:20|11510.57|11510.57|11509.05|11509.05|11510.57|11510.57|11509.05|11509.05|0
1633078470000|2021-10-01 08:54:30|11508.78|11508.78|11507.33|11507.33|11508.78|11508.78|11507.33|11507.33|0
1633078480000|2021-10-01 08:54:40|11508.34|11508.34|11507.69|11507.69|11508.34|11508.34|11507.69|11507.69|0
1633078490000|2021-10-01 08:54:50|11507.48|11507.48|11507.89|11507.89|11507.89|11507.89|11507.48|11507.48|0
1633078500000|2021-10-01 08:55:00|11508.89|11508.89|11508.6|11508.6|11508.89|11508.89|11508.36|11508.36|0
1633078510000|2021-10-01 08:55:10|11508.96|11508.96|11508.96|11508.96|11508.96|11508.96|11508.96|11508.96|0
1633078530000|2021-10-01 08:55:30|11509.14|11509.14|11509.49|11509.49|11509.49|11509.49|11509.14|11509.14|0
1633078560000|2021-10-01 08:56:00|11510.29|11510.29|11510.03|11510.03|11510.29|11510.29|11510.03|11510.03|0
1633078570000|2021-10-01 08:56:10|11510.38|11510.38|11510.79|11510.79|11510.79|11510.79|11510.38|11510.38|0
1633078580000|2021-10-01 08:56:20|11511.8|11511.8|11513.03|11513.03|11513.03|11513.03|11511.8|11511.8|0
1633078590000|2021-10-01 08:56:30|11513.2|11513.2|11511.98|11511.98|11513.2|11513.2|11511.98|11511.98|0
1633078610000|2021-10-01 08:56:50|11511.81|11511.81|11511.49|11511.49|11511.81|11511.81|11511.49|11511.49|0
1633078620000|2021-10-01 08:57:00|11512.02|11512.02|11512.33|11512.33|11512.51|11512.51|11512.02|11512.02|0
1633078630000|2021-10-01 08:57:10|11512.67|11512.67|11512.67|11512.67|11512.67|11512.67|11512.67|11512.67|0
1633078640000|2021-10-01 08:57:20|11512.16|11512.16|11512.16|11512.16|11512.16|11512.16|11512.16|11512.16|0
1633078660000|2021-10-01 08:57:40|11512.38|11512.38|11512.38|11512.38|11512.38|11512.38|11512.38|11512.38|0
1633078670000|2021-10-01 08:57:50|11512.19|11512.19|11513.27|11513.27|11513.27|11513.27|11512.19|11512.19|0
1633078680000|2021-10-01 08:58:00|11512.81|11512.81|11512.81|11512.81|11512.81|11512.81|11512.81|11512.81|0
1633078690000|2021-10-01 08:58:10|11513.04|11513.04|11513.04|11513.04|11513.04|11513.04|11513.04|11513.04|0
1633078700000|2021-10-01 08:58:20|11514.05|11514.05|11514.23|11514.23|11514.23|11514.23|11514.05|11514.05|0
1633078710000|2021-10-01 08:58:30|11515.23|11515.23|11515.23|11515.23|11515.23|11515.23|11515.23|11515.23|0
1633078720000|2021-10-01 08:58:40|11515.59|11515.59|11515.59|11515.59|11515.59|11515.59|11515.59|11515.59|0
1633078730000|2021-10-01 08:58:50|11516.82|11516.82|11517.09|11517.09|11517.09|11517.09|11516.82|11516.82|0
1633078740000|2021-10-01 08:59:00|11517.52|11517.52|11517.52|11517.52|11517.52|11517.52|11517.52|11517.52|0
1633078750000|2021-10-01 08:59:10|11519.53|11519.53|11522.49|11522.49|11522.49|11522.49|11519.53|11519.53|0
1633078760000|2021-10-01 08:59:20|11522.84|11522.84|11523.56|11523.56|11523.56|11523.56|11522.84|11522.84|0
1633078780000|2021-10-01 08:59:40|11522.85|11522.85|11524.42|11524.42|11524.42|11524.42|11522.85|11522.85|0
1633078790000|2021-10-01 08:59:50|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|0
1633078800000|2021-10-01 09:00:00|11524.47|11524.47|11525.47|11525.47|11525.47|11525.47|11524.47|11524.47|0
1633078810000|2021-10-01 09:00:10|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|0
1633078830000|2021-10-01 09:00:30|11526.17|11526.17|11526.17|11526.17|11526.17|11526.17|11526.17|11526.17|0
1633078840000|2021-10-01 09:00:40|11526.38|11526.38|11527.05|11527.05|11527.05|11527.05|11526.38|11526.38|0
1633078860000|2021-10-01 09:01:00|11528.06|11528.06|11529.37|11529.37|11529.37|11529.37|11527.84|11527.84|0
1633078880000|2021-10-01 09:01:20|11529.9|11529.9|11528.43|11528.43|11529.9|11529.9|11528.07|11528.07|0
1633078890000|2021-10-01 09:01:30|11528.65|11528.65|11529.65|11529.65|11529.65|11529.65|11528.11|11528.11|0
1633078920000|2021-10-01 09:02:00|11529.44|11529.44|11530.28|11530.28|11530.28|11530.28|11529.44|11529.44|0
1633078930000|2021-10-01 09:02:10|11530.47|11530.47|11531.8|11531.8|11532.58|11532.58|11530.47|11530.47|0
1633078950000|2021-10-01 09:02:30|11532.01|11532.01|11532.75|11532.75|11532.75|11532.75|11531.74|11531.74|0
1633078960000|2021-10-01 09:02:40|11533.57|11533.57|11533.33|11533.33|11533.57|11533.57|11533.33|11533.33|0
1633078970000|2021-10-01 09:02:50|11533.59|11533.59|11533.94|11533.94|11533.94|11533.94|11533.59|11533.59|0
1633078980000|2021-10-01 09:03:00|11534.25|11534.25|11534.91|11534.91|11534.91|11534.91|11534.25|11534.25|0
1633079010000|2021-10-01 09:03:30|11535.62|11535.62|11536.39|11536.39|11536.39|11536.39|11535.62|11535.62|0
1633079020000|2021-10-01 09:03:40|11536.57|11536.57|11536.21|11536.21|11536.57|11536.57|11536.21|11536.21|0
1633079030000|2021-10-01 09:03:50|11538.22|11538.22|11540.64|11540.64|11540.64|11540.64|11538.22|11538.22|0
1633079040000|2021-10-01 09:04:00|11540.85|11540.85|11539.94|11539.94|11540.85|11540.85|11539.84|11539.84|0
1633079070000|2021-10-01 09:04:30|11540.3|11540.3|11540.51|11540.51|11540.51|11540.51|11540.3|11540.3|0
1633079080000|2021-10-01 09:04:40|11540.28|11540.28|11541.51|11541.51|11541.51|11541.51|11540.28|11540.28|0
1633079090000|2021-10-01 09:04:50|11542.74|11542.74|11543.13|11543.13|11543.13|11543.13|11542.74|11542.74|0
1633079110000|2021-10-01 09:05:10|11543.66|11543.66|11546.76|11546.76|11546.76|11546.76|11543.66|11543.66|0
1633079120000|2021-10-01 09:05:20|11546.93|11546.93|11547.1|11547.1|11547.1|11547.1|11546.93|11546.93|0
1633079130000|2021-10-01 09:05:30|11548.33|11548.33|11548.33|11548.33|11548.33|11548.33|11548.33|11548.33|0
1633079160000|2021-10-01 09:06:00|11548.68|11548.68|11548.88|11548.88|11548.88|11548.88|11548.68|11548.68|0
1633079170000|2021-10-01 09:06:10|11549.42|11549.42|11548.96|11548.96|11549.42|11549.42|11548.96|11548.96|0
1633079180000|2021-10-01 09:06:20|11548.35|11548.35|11547.34|11547.34|11548.35|11548.35|11547.34|11547.34|0
1633079190000|2021-10-01 09:06:30|11546.63|11546.63|11547.63|11547.63|11547.63|11547.63|11546.63|11546.63|0
1633079200000|2021-10-01 09:06:40|11548.17|11548.17|11543.93|11543.93|11548.17|11548.17|11543.93|11543.93|0
1633079210000|2021-10-01 09:06:50|11543.5|11543.5|11543.5|11543.5|11543.5|11543.5|11543.5|11543.5|0
1633079220000|2021-10-01 09:07:00|11542.27|11542.27|11542.8|11542.8|11542.8|11542.8|11542.27|11542.27|0
1633079240000|2021-10-01 09:07:20|11542.29|11542.29|11546.9|11546.9|11546.9|11546.9|11542.29|11542.29|0
1633079250000|2021-10-01 09:07:30|11546.63|11546.63|11546.63|11546.63|11546.63|11546.63|11546.63|11546.63|0
1633079270000|2021-10-01 09:07:50|11546.42|11546.42|11546.94|11546.94|11546.94|11546.94|11546.42|11546.42|0
1633079280000|2021-10-01 09:08:00|11546.77|11546.77|11546.84|11546.84|11546.84|11546.84|11546.77|11546.77|0
1633079290000|2021-10-01 09:08:10|11547.08|11547.08|11547.5|11547.5|11547.5|11547.5|11547.08|11547.08|0
1633079300000|2021-10-01 09:08:20|11547.72|11547.72|11547.72|11547.72|11547.72|11547.72|11547.72|11547.72|0
1633079320000|2021-10-01 09:08:40|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|0
1633079350000|2021-10-01 09:09:10|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|0
1633079380000|2021-10-01 09:09:40|11547.36|11547.36|11547.87|11547.87|11548.09|11548.09|11547.36|11547.36|0
1633079390000|2021-10-01 09:09:50|11547.46|11547.46|11547.05|11547.05|11547.46|11547.46|11547.05|11547.05|0
1633079400000|2021-10-01 09:10:00|11547.46|11547.46|11550.6|11550.6|11550.6|11550.6|11547.46|11547.46|0
1633079420000|2021-10-01 09:10:20|11550.96|11550.96|11550.49|11550.49|11550.96|11550.96|11549.95|11549.95|0
1633079430000|2021-10-01 09:10:30|11550.89|11550.89|11553.6|11553.6|11553.6|11553.6|11550.89|11550.89|0
1633079440000|2021-10-01 09:10:40|11553.95|11553.95|11556.04|11556.04|11556.04|11556.04|11553.95|11553.95|0
1633079450000|2021-10-01 09:10:50|11555.87|11555.87|11557.09|11557.09|11557.09|11557.09|11555.87|11555.87|0
1633079460000|2021-10-01 09:11:00|11557.26|11557.26|11557.69|11557.69|11557.69|11557.69|11557.26|11557.26|0
1633079470000|2021-10-01 09:11:10|11558.1|11558.1|11556.46|11556.46|11558.1|11558.1|11556.46|11556.46|0
1633079480000|2021-10-01 09:11:20|11555.46|11555.46|11552.99|11552.99|11555.46|11555.46|11552.99|11552.99|0
1633079510000|2021-10-01 09:11:50|11552.58|11552.58|11552.58|11552.58|11552.58|11552.58|11552.58|11552.58|0
1633079530000|2021-10-01 09:12:10|11553.59|11553.59|11555.21|11555.21|11555.21|11555.21|11553.59|11553.59|0
1633079550000|2021-10-01 09:12:30|11555.72|11555.72|11555.72|11555.72|11555.72|11555.72|11555.72|11555.72|0
1633079580000|2021-10-01 09:13:00|11556.73|11556.73|11557.74|11557.74|11557.74|11557.74|11556.73|11556.73|0
1633079600000|2021-10-01 09:13:20|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|0
1633079610000|2021-10-01 09:13:30|11556.89|11556.89|11557.89|11557.89|11557.89|11557.89|11556.89|11556.89|0
1633079630000|2021-10-01 09:13:50|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|0
1633079640000|2021-10-01 09:14:00|11559.83|11559.83|11559.83|11559.83|11559.83|11559.83|11559.83|11559.83|0
1633079660000|2021-10-01 09:14:20|11560.65|11560.65|11559.91|11559.91|11560.65|11560.65|11559.64|11559.64|0
1633079670000|2021-10-01 09:14:30|11559.56|11559.56|11559.56|11559.56|11559.56|11559.56|11559.56|11559.56|0
1633079700000|2021-10-01 09:15:00|11559.69|11559.69|11562.15|11562.15|11562.15|11562.15|11559.69|11559.69|0
1633079740000|2021-10-01 09:15:40|11563.74|11563.74|11565.38|11565.38|11565.38|11565.38|11563.74|11563.74|0
1633079750000|2021-10-01 09:15:50|11565.64|11565.64|11565.64|11565.64|11565.64|11565.64|11565.64|11565.64|0
1633079760000|2021-10-01 09:16:00|11565.91|11565.91|11566.48|11566.48|11566.48|11566.48|11565.91|11565.91|0
1633079780000|2021-10-01 09:16:20|11564.47|11564.47|11564.47|11564.47|11564.47|11564.47|11564.47|11564.47|0
1633079790000|2021-10-01 09:16:30|11564.12|11564.12|11564.12|11564.12|11564.12|11564.12|11564.12|11564.12|0
1633079830000|2021-10-01 09:17:10|11564.55|11564.55|11564.55|11564.55|11564.55|11564.55|11564.55|11564.55|0
1633079850000|2021-10-01 09:17:30|11564.14|11564.14|11561.54|11561.54|11564.14|11564.14|11560.31|11560.31|0
1633079860000|2021-10-01 09:17:40|11561.31|11561.31|11561.23|11561.23|11561.31|11561.31|11560.87|11560.87|0
1633079870000|2021-10-01 09:17:50|11561.64|11561.64|11561.85|11561.85|11561.85|11561.85|11561.64|11561.64|0
1633079880000|2021-10-01 09:18:00|11562.07|11562.07|11562.59|11562.59|11562.59|11562.59|11562.07|11562.07|0
1633079890000|2021-10-01 09:18:10|11563.82|11563.82|11563.82|11563.82|11563.82|11563.82|11563.82|11563.82|0
1633079900000|2021-10-01 09:18:20|11564.83|11564.83|11564.83|11564.83|11564.83|11564.83|11564.83|11564.83|0
1633079910000|2021-10-01 09:18:30|11565.44|11565.44|11565.75|11565.75|11565.75|11565.75|11565.44|11565.44|0
1633079930000|2021-10-01 09:18:50|11565.92|11565.92|11565.89|11565.89|11566.27|11566.27|11565.89|11565.89|0
1633079940000|2021-10-01 09:19:00|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|0
1633079950000|2021-10-01 09:19:10|11567.58|11567.58|11568.58|11568.58|11568.58|11568.58|11567.58|11567.58|0
1633079960000|2021-10-01 09:19:20|11570.82|11570.82|11571.8|11571.8|11571.8|11571.8|11570.82|11570.82|0
1633079990000|2021-10-01 09:19:50|11570.79|11570.79|11570.82|11570.82|11571.15|11571.15|11570.79|11570.79|0
1633080000000|2021-10-01 09:20:00|11570.6|11570.6|11570.6|11570.6|11570.6|11570.6|11570.6|11570.6|0
1633080010000|2021-10-01 09:20:10|11569.37|11569.37|11569.58|11569.58|11569.58|11569.58|11569.26|11569.26|0
1633080020000|2021-10-01 09:20:20|11569.84|11569.84|11570.06|11570.06|11570.06|11570.06|11569.84|11569.84|0
1633080030000|2021-10-01 09:20:30|11570.26|11570.26|11570.35|11570.35|11570.7|11570.7|11569.69|11569.69|0
1633080040000|2021-10-01 09:20:40|11570.13|11570.13|11571.14|11571.14|11571.14|11571.14|11570.13|11570.13|0
1633080050000|2021-10-01 09:20:50|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|0
1633080060000|2021-10-01 09:21:00|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|11570.67|0
1633080070000|2021-10-01 09:21:10|11570.59|11570.59|11569.5|11569.5|11570.59|11570.59|11569.5|11569.5|0
1633080080000|2021-10-01 09:21:20|11569.43|11569.43|11570.66|11570.66|11570.66|11570.66|11569.43|11569.43|0
1633080090000|2021-10-01 09:21:30|11569.65|11569.65|11569.65|11569.65|11569.65|11569.65|11569.65|11569.65|0
1633080100000|2021-10-01 09:21:40|11569.12|11569.12|11569.39|11569.39|11569.39|11569.39|11569.12|11569.12|0
1633080110000|2021-10-01 09:21:50|11570.04|11570.04|11571.27|11571.27|11571.27|11571.27|11570.04|11570.04|0
1633080120000|2021-10-01 09:22:00|11570.75|11570.75|11570.94|11570.94|11570.94|11570.94|11570.75|11570.75|0
1633080130000|2021-10-01 09:22:10|11570.53|11570.53|11571.54|11571.54|11571.54|11571.54|11570.53|11570.53|0
1633080150000|2021-10-01 09:22:30|11572.06|11572.06|11571.05|11571.05|11572.06|11572.06|11571.05|11571.05|0
1633080180000|2021-10-01 09:23:00|11572.06|11572.06|11573.32|11573.32|11573.32|11573.32|11572.06|11572.06|0
1633080200000|2021-10-01 09:23:20|11572.79|11572.79|11572.79|11572.79|11572.79|11572.79|11572.79|11572.79|0
1633080210000|2021-10-01 09:23:30|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|0
1633080220000|2021-10-01 09:23:40|11573.14|11573.14|11573.14|11573.14|11573.14|11573.14|11573.14|11573.14|0
1633080230000|2021-10-01 09:23:50|11572.14|11572.14|11571.87|11571.87|11572.14|11572.14|11571.87|11571.87|0
1633080250000|2021-10-01 09:24:10|11573.1|11573.1|11573.1|11573.1|11573.1|11573.1|11573.1|11573.1|0
1633080300000|2021-10-01 09:25:00|11572.75|11572.75|11572.57|11572.57|11572.75|11572.75|11572.57|11572.57|0
1633080310000|2021-10-01 09:25:10|11573.58|11573.58|11573.76|11573.76|11573.76|11573.76|11573.58|11573.58|0
1633080320000|2021-10-01 09:25:20|11573.59|11573.59|11573.76|11573.76|11573.76|11573.76|11573.41|11573.41|0
1633080330000|2021-10-01 09:25:30|11573.52|11573.52|11571.5|11571.5|11573.52|11573.52|11571.5|11571.5|0
1633080350000|2021-10-01 09:25:50|11571.34|11571.34|11571.32|11571.32|11571.34|11571.34|11570.5|11570.5|0
1633080360000|2021-10-01 09:26:00|11571.73|11571.73|11570.96|11570.96|11571.73|11571.73|11570.96|11570.96|0
1633080370000|2021-10-01 09:26:10|11570.75|11570.75|11570.75|11570.75|11570.75|11570.75|11570.75|11570.75|0
1633080380000|2021-10-01 09:26:20|11570.34|11570.34|11570.34|11570.34|11570.34|11570.34|11570.34|11570.34|0
1633080390000|2021-10-01 09:26:30|11567.1|11567.1|11565.35|11565.35|11567.1|11567.1|11565.35|11565.35|0
1633080400000|2021-10-01 09:26:40|11564.82|11564.82|11563.83|11563.83|11565.06|11565.06|11563.83|11563.83|0
1633080410000|2021-10-01 09:26:50|11564.18|11564.18|11564.54|11564.54|11564.54|11564.54|11564.18|11564.18|0
1633080420000|2021-10-01 09:27:00|11564.36|11564.36|11564.36|11564.36|11564.36|11564.36|11564.36|11564.36|0
1633080430000|2021-10-01 09:27:10|11563.93|11563.93|11563.75|11563.75|11563.93|11563.93|11563.75|11563.75|0
1633080440000|2021-10-01 09:27:20|11564.02|11564.02|11563.93|11563.93|11564.29|11564.29|11563.93|11563.93|0
1633080470000|2021-10-01 09:27:50|11562.92|11562.92|11562.92|11562.92|11562.92|11562.92|11562.92|11562.92|0
1633080490000|2021-10-01 09:28:10|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|0
1633080500000|2021-10-01 09:28:20|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|0
1633080520000|2021-10-01 09:28:40|11563.52|11563.52|11564.74|11564.74|11564.74|11564.74|11563.52|11563.52|0
1633080530000|2021-10-01 09:28:50|11565.56|11565.56|11568.56|11568.56|11568.56|11568.56|11565.04|11565.04|0
1633080540000|2021-10-01 09:29:00|11568.39|11568.39|11568.61|11568.61|11568.61|11568.61|11568.39|11568.39|0
1633080550000|2021-10-01 09:29:10|11568.44|11568.44|11568.44|11568.44|11568.44|11568.44|11568.44|11568.44|0
1633080570000|2021-10-01 09:29:30|11568.87|11568.87|11568.87|11568.87|11568.87|11568.87|11568.87|11568.87|0
1633080580000|2021-10-01 09:29:40|11569.22|11569.22|11571.24|11571.24|11571.24|11571.24|11569.22|11569.22|0
1633080590000|2021-10-01 09:29:50|11572.47|11572.47|11575.37|11575.37|11575.37|11575.37|11572.47|11572.47|0
1633080600000|2021-10-01 09:30:00|11575.3|11575.3|11576.53|11576.53|11576.53|11576.53|11575.3|11575.3|0
1633080610000|2021-10-01 09:30:10|11577.76|11577.76|11580|11580|11580|11580|11577.76|11577.76|0
1633080620000|2021-10-01 09:30:20|11579.82|11579.82|11579.82|11579.82|11579.82|11579.82|11579.82|11579.82|0
1633080660000|2021-10-01 09:31:00|11579.68|11579.68|11582.12|11582.12|11582.12|11582.12|11579.68|11579.68|0
1633080670000|2021-10-01 09:31:10|11582.65|11582.65|11582.7|11582.7|11582.7|11582.7|11582.3|11582.3|0
1633080680000|2021-10-01 09:31:20|11582.53|11582.53|11582.39|11582.39|11582.53|11582.53|11582.31|11582.31|0
1633080690000|2021-10-01 09:31:30|11582.57|11582.57|11582.72|11582.72|11582.72|11582.72|11582.57|11582.57|0
1633080720000|2021-10-01 09:32:00|11584.74|11584.74|11584.74|11584.74|11584.74|11584.74|11584.74|11584.74|0
1633080740000|2021-10-01 09:32:20|11583.73|11583.73|11583.46|11583.46|11584.03|11584.03|11583.46|11583.46|0
1633080750000|2021-10-01 09:32:30|11583.27|11583.27|11583.27|11583.27|11583.27|11583.27|11583.27|11583.27|0
1633080760000|2021-10-01 09:32:40|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|0
1633080770000|2021-10-01 09:32:50|11582.39|11582.39|11581.34|11581.34|11582.39|11582.39|11581.16|11581.16|0
1633080780000|2021-10-01 09:33:00|11581.19|11581.19|11581.19|11581.19|11581.19|11581.19|11581.19|11581.19|0
1633080800000|2021-10-01 09:33:20|11582.19|11582.19|11583.2|11583.2|11583.2|11583.2|11582.19|11582.19|0
1633080820000|2021-10-01 09:33:40|11580.95|11580.95|11579.86|11579.86|11581.19|11581.19|11579.86|11579.86|0
1633080830000|2021-10-01 09:33:50|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|0
1633080850000|2021-10-01 09:34:10|11579.27|11579.27|11579.27|11579.27|11579.27|11579.27|11579.27|11579.27|0
1633080870000|2021-10-01 09:34:30|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|0
1633080880000|2021-10-01 09:34:40|11577.03|11577.03|11577.03|11577.03|11577.03|11577.03|11577.03|11577.03|0
1633080890000|2021-10-01 09:34:50|11576.86|11576.86|11576.86|11576.86|11576.86|11576.86|11576.86|11576.86|0
1633080900000|2021-10-01 09:35:00|11578.87|11578.87|11580.1|11580.1|11580.1|11580.1|11578.87|11578.87|0
1633080920000|2021-10-01 09:35:20|11579.74|11579.74|11580.98|11580.98|11580.98|11580.98|11579.74|11579.74|0
1633080930000|2021-10-01 09:35:30|11581.98|11581.98|11581.98|11581.98|11581.98|11581.98|11581.98|11581.98|0
1633080960000|2021-10-01 09:36:00|11582.34|11582.34|11583.22|11583.22|11583.22|11583.22|11582.34|11582.34|0
1633080970000|2021-10-01 09:36:10|11583.46|11583.46|11583.46|11583.46|11583.46|11583.46|11583.46|11583.46|0
1633080990000|2021-10-01 09:36:30|11583.13|11583.13|11583.13|11583.13|11583.13|11583.13|11583.13|11583.13|0
1633081010000|2021-10-01 09:36:50|11583.95|11583.95|11589.43|11589.43|11589.6|11589.6|11583.95|11583.95|0
1633081020000|2021-10-01 09:37:00|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|0
1633081030000|2021-10-01 09:37:10|11588.86|11588.86|11588.49|11588.49|11588.86|11588.86|11588.49|11588.49|0
1633081040000|2021-10-01 09:37:20|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|0
1633081060000|2021-10-01 09:37:40|11588.4|11588.4|11588.66|11588.66|11588.66|11588.66|11588.4|11588.4|0
1633081070000|2021-10-01 09:37:50|11589.01|11589.01|11589.01|11589.01|11589.01|11589.01|11589.01|11589.01|0
1633081110000|2021-10-01 09:38:30|11589.33|11589.33|11589.33|11589.33|11589.33|11589.33|11589.33|11589.33|0
1633081120000|2021-10-01 09:38:40|11588.32|11588.32|11588.32|11588.32|11588.32|11588.32|11588.32|11588.32|0
1633081130000|2021-10-01 09:38:50|11588.5|11588.5|11589.73|11589.73|11589.73|11589.73|11588.5|11588.5|0
1633081140000|2021-10-01 09:39:00|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|0
1633081150000|2021-10-01 09:39:10|11589.13|11589.13|11589.13|11589.13|11589.13|11589.13|11589.13|11589.13|0
1633081160000|2021-10-01 09:39:20|11589.54|11589.54|11589.54|11589.54|11589.54|11589.54|11589.54|11589.54|0
1633081180000|2021-10-01 09:39:40|11589.95|11589.95|11590.49|11590.49|11590.49|11590.49|11589.95|11589.95|0
1633081190000|2021-10-01 09:39:50|11590.84|11590.84|11590.84|11590.84|11590.84|11590.84|11590.84|11590.84|0
1633081200000|2021-10-01 09:40:00|11591.85|11591.85|11590.84|11590.84|11593.08|11593.08|11590.84|11590.84|0
1633081220000|2021-10-01 09:40:20|11588.6|11588.6|11587.43|11587.43|11588.6|11588.6|11587.43|11587.43|0
1633081230000|2021-10-01 09:40:30|11587.6|11587.6|11587.43|11587.43|11587.6|11587.6|11587.43|11587.43|0
1633081250000|2021-10-01 09:40:50|11587.02|11587.02|11586.67|11586.67|11587.02|11587.02|11586.67|11586.67|0
1633081260000|2021-10-01 09:41:00|11586.49|11586.49|11586.31|11586.31|11586.49|11586.49|11586.31|11586.31|0
1633081270000|2021-10-01 09:41:10|11586.53|11586.53|11586.53|11586.53|11586.53|11586.53|11586.53|11586.53|0
1633081280000|2021-10-01 09:41:20|11586.96|11586.96|11586.74|11586.74|11586.96|11586.96|11586.74|11586.74|0
1633081300000|2021-10-01 09:41:40|11586.57|11586.57|11586.75|11586.75|11586.75|11586.75|11586.57|11586.57|0
1633081310000|2021-10-01 09:41:50|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|0
1633081320000|2021-10-01 09:42:00|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|0
1633081330000|2021-10-01 09:42:10|11585.92|11585.92|11584.13|11584.13|11586.14|11586.14|11584.13|11584.13|0
1633081350000|2021-10-01 09:42:30|11584.34|11584.34|11584.52|11584.52|11584.52|11584.52|11584.16|11584.16|0
1633081380000|2021-10-01 09:43:00|11584.11|11584.11|11584.11|11584.11|11584.11|11584.11|11584.11|11584.11|0
1633081390000|2021-10-01 09:43:10|11582.94|11582.94|11581.71|11581.71|11582.94|11582.94|11581.71|11581.71|0
1633081400000|2021-10-01 09:43:20|11581.93|11581.93|11581.47|11581.47|11581.93|11581.93|11581.47|11581.47|0
1633081410000|2021-10-01 09:43:30|11581.29|11581.29|11578.89|11578.89|11581.29|11581.29|11578.89|11578.89|0
1633081420000|2021-10-01 09:43:40|11578.71|11578.71|11580.25|11580.25|11580.25|11580.25|11578.71|11578.71|0
1633081430000|2021-10-01 09:43:50|11579.72|11579.72|11580.52|11580.52|11580.52|11580.52|11579.72|11579.72|0
1633081440000|2021-10-01 09:44:00|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|0
1633081450000|2021-10-01 09:44:10|11580.52|11580.52|11580.52|11580.52|11580.52|11580.52|11580.52|11580.52|0
1633081480000|2021-10-01 09:44:40|11580.11|11580.11|11580.11|11580.11|11580.11|11580.11|11580.11|11580.11|0
1633081500000|2021-10-01 09:45:00|11579.81|11579.81|11579.81|11579.81|11579.81|11579.81|11579.81|11579.81|0
1633081510000|2021-10-01 09:45:10|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|0
1633081520000|2021-10-01 09:45:20|11579.81|11579.81|11577.73|11577.73|11579.96|11579.96|11577.73|11577.73|0
1633081530000|2021-10-01 09:45:30|11577.52|11577.52|11576.29|11576.29|11577.52|11577.52|11576.29|11576.29|0
1633081540000|2021-10-01 09:45:40|11575.88|11575.88|11575.52|11575.52|11575.88|11575.88|11575.52|11575.52|0
1633081550000|2021-10-01 09:45:50|11574.99|11574.99|11575.2|11575.2|11575.2|11575.2|11574.99|11574.99|0
1633081560000|2021-10-01 09:46:00|11575.44|11575.44|11575.44|11575.44|11575.44|11575.44|11575.44|11575.44|0
1633081580000|2021-10-01 09:46:20|11575.71|11575.71|11575.71|11575.71|11575.71|11575.71|11575.71|11575.71|0
1633081590000|2021-10-01 09:46:30|11575.4|11575.4|11575.4|11575.4|11575.4|11575.4|11575.4|11575.4|0
1633081600000|2021-10-01 09:46:40|11574.17|11574.17|11573.95|11573.95|11574.17|11574.17|11573.95|11573.95|0
1633081620000|2021-10-01 09:47:00|11573.52|11573.52|11573.09|11573.09|11573.52|11573.52|11573.09|11573.09|0
1633081630000|2021-10-01 09:47:10|11572.27|11572.27|11571.94|11571.94|11572.27|11572.27|11571.86|11571.86|0
1633081640000|2021-10-01 09:47:20|11571.14|11571.14|11567.1|11567.1|11571.14|11571.14|11567.1|11567.1|0
1633081660000|2021-10-01 09:47:40|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|0
1633081670000|2021-10-01 09:47:50|11567.93|11567.93|11567.93|11567.93|11567.93|11567.93|11567.93|11567.93|0
1633081680000|2021-10-01 09:48:00|11566.92|11566.92|11567.77|11567.77|11567.77|11567.77|11566.92|11566.92|0
1633081700000|2021-10-01 09:48:20|11567.5|11567.5|11567.5|11567.5|11567.5|11567.5|11567.5|11567.5|0
1633081710000|2021-10-01 09:48:30|11567.73|11567.73|11568.96|11568.96|11568.96|11568.96|11567.73|11567.73|0
1633081740000|2021-10-01 09:49:00|11568.62|11568.62|11568.45|11568.45|11568.62|11568.62|11568.45|11568.45|0
1633081750000|2021-10-01 09:49:10|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|0
1633081780000|2021-10-01 09:49:40|11569.29|11569.29|11569.29|11569.29|11569.29|11569.29|11569.29|11569.29|0
1633081790000|2021-10-01 09:49:50|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|0
1633081800000|2021-10-01 09:50:00|11569.7|11569.7|11570.67|11570.67|11570.67|11570.67|11569.7|11569.7|0
1633081810000|2021-10-01 09:50:10|11571.67|11571.67|11571.07|11571.07|11572.08|11572.08|11571.07|11571.07|0
1633081830000|2021-10-01 09:50:30|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|11570.9|0
1633081850000|2021-10-01 09:50:50|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|0
1633081870000|2021-10-01 09:51:10|11570.68|11570.68|11567.95|11567.95|11570.86|11570.86|11567.87|11567.87|0
1633081880000|2021-10-01 09:51:20|11568.25|11568.25|11567.73|11567.73|11568.25|11568.25|11567.73|11567.73|0
1633081920000|2021-10-01 09:52:00|11568.26|11568.26|11567.17|11567.17|11568.26|11568.26|11567.03|11567.03|0
1633081930000|2021-10-01 09:52:10|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|0
1633081980000|2021-10-01 09:53:00|11567.48|11567.48|11567.85|11567.85|11568.28|11568.28|11567.48|11567.48|0
1633081990000|2021-10-01 09:53:10|11568.2|11568.2|11569.38|11569.38|11569.38|11569.38|11568.2|11568.2|0
1633082000000|2021-10-01 09:53:20|11569.11|11569.11|11569.11|11569.11|11569.11|11569.11|11569.11|11569.11|0
1633082030000|2021-10-01 09:53:50|11569.28|11569.28|11569.28|11569.28|11569.28|11569.28|11569.28|11569.28|0
1633082040000|2021-10-01 09:54:00|11569.81|11569.81|11571.05|11571.05|11571.05|11571.05|11569.81|11569.81|0
1633082050000|2021-10-01 09:54:10|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|0
1633082060000|2021-10-01 09:54:20|11571.05|11571.05|11571.05|11571.05|11571.05|11571.05|11571.05|11571.05|0
1633082070000|2021-10-01 09:54:30|11572.05|11572.05|11572.05|11572.05|11572.05|11572.05|11572.05|11572.05|0
1633082090000|2021-10-01 09:54:50|11572.21|11572.21|11572.46|11572.46|11572.46|11572.46|11572.21|11572.21|0
1633082100000|2021-10-01 09:55:00|11572.82|11572.82|11572.75|11572.75|11572.82|11572.82|11572.75|11572.75|0
1633082110000|2021-10-01 09:55:10|11572.59|11572.59|11572.59|11572.59|11572.59|11572.59|11572.59|11572.59|0
1633082120000|2021-10-01 09:55:20|11573.6|11573.6|11572.59|11572.59|11573.6|11573.6|11572.59|11572.59|0
1633082130000|2021-10-01 09:55:30|11573.6|11573.6|11574.42|11574.42|11574.42|11574.42|11573.6|11573.6|0
1633082150000|2021-10-01 09:55:50|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|11574.61|0
1633082170000|2021-10-01 09:56:10|11574.09|11574.09|11574.44|11574.44|11574.44|11574.44|11574.09|11574.09|0
1633082180000|2021-10-01 09:56:20|11574.52|11574.52|11574.52|11574.52|11574.91|11574.91|11574.52|11574.52|0
1633082190000|2021-10-01 09:56:30|11574.39|11574.39|11574.52|11574.52|11574.52|11574.52|11574.39|11574.39|0
1633082200000|2021-10-01 09:56:40|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|0
1633082220000|2021-10-01 09:57:00|11575.09|11575.09|11575.35|11575.35|11575.35|11575.35|11575.09|11575.09|0
1633082240000|2021-10-01 09:57:20|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|0
1633082280000|2021-10-01 09:58:00|11576.8|11576.8|11576.59|11576.59|11576.8|11576.8|11576.59|11576.59|0
1633082290000|2021-10-01 09:58:10|11577.4|11577.4|11577.81|11577.81|11577.81|11577.81|11577.4|11577.4|0
1633082310000|2021-10-01 09:58:30|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|0
1633082340000|2021-10-01 09:59:00|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|0
1633082360000|2021-10-01 09:59:20|11577.87|11577.87|11578.11|11578.11|11578.11|11578.11|11577.87|11577.87|0
1633082370000|2021-10-01 09:59:30|11578.5|11578.5|11578.58|11578.58|11578.58|11578.58|11578.5|11578.5|0
1633082400000|2021-10-01 10:00:00|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|0
1633082410000|2021-10-01 10:00:10|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|0
1633082430000|2021-10-01 10:00:30|11579.65|11579.65|11579.83|11579.83|11579.83|11579.83|11579.65|11579.65|0
1633082450000|2021-10-01 10:00:50|11579.29|11579.29|11579.29|11579.29|11579.29|11579.29|11579.29|11579.29|0
1633082460000|2021-10-01 10:01:00|11579.53|11579.53|11579.8|11579.8|11579.8|11579.8|11579.53|11579.53|0
1633082520000|2021-10-01 10:02:00|11581.03|11581.03|11581.46|11581.46|11581.46|11581.46|11581.03|11581.03|0
1633082530000|2021-10-01 10:02:10|11581.25|11581.25|11581.11|11581.11|11581.64|11581.64|11581.11|11581.11|0
1633082550000|2021-10-01 10:02:30|11580.93|11580.93|11580.93|11580.93|11580.93|11580.93|11580.93|11580.93|0
1633082560000|2021-10-01 10:02:40|11580.66|11580.66|11579.43|11579.43|11580.66|11580.66|11579.43|11579.43|0
1633082570000|2021-10-01 10:02:50|11578.07|11578.07|11577.64|11577.64|11578.07|11578.07|11577.46|11577.46|0
1633082580000|2021-10-01 10:03:00|11577.56|11577.56|11577.91|11577.91|11577.91|11577.91|11577.56|11577.56|0
1633082600000|2021-10-01 10:03:20|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|0
1633082610000|2021-10-01 10:03:30|11577.58|11577.58|11577.32|11577.32|11577.58|11577.58|11577.32|11577.32|0
1633082620000|2021-10-01 10:03:40|11576.91|11576.91|11575.9|11575.9|11576.91|11576.91|11575.9|11575.9|0
1633082630000|2021-10-01 10:03:50|11576.91|11576.91|11577.26|11577.26|11577.26|11577.26|11576.91|11576.91|0
1633082640000|2021-10-01 10:04:00|11576.03|11576.03|11574.01|11574.01|11576.03|11576.03|11574.01|11574.01|0
1633082670000|2021-10-01 10:04:30|11573.67|11573.67|11574.01|11574.01|11574.01|11574.01|11573.67|11573.67|0
1633082680000|2021-10-01 10:04:40|11574.33|11574.33|11574.33|11574.33|11574.33|11574.33|11574.33|11574.33|0
1633082710000|2021-10-01 10:05:10|11572.96|11572.96|11572.86|11572.86|11572.96|11572.96|11572.86|11572.86|0
1633082720000|2021-10-01 10:05:20|11573.57|11573.57|11574.13|11574.13|11574.13|11574.13|11573.13|11573.13|0
1633082750000|2021-10-01 10:05:50|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|0
1633082760000|2021-10-01 10:06:00|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|11574.64|0
1633082770000|2021-10-01 10:06:10|11574.43|11574.43|11571.3|11571.3|11574.43|11574.43|11571.14|11571.14|0
1633082780000|2021-10-01 10:06:20|11571.47|11571.47|11571.82|11571.82|11571.82|11571.82|11571.47|11571.47|0
1633082800000|2021-10-01 10:06:40|11572.82|11572.82|11573.37|11573.37|11574.37|11574.37|11572.69|11572.69|0
1633082820000|2021-10-01 10:07:00|11573.54|11573.54|11575.39|11575.39|11575.39|11575.39|11573.54|11573.54|0
1633082830000|2021-10-01 10:07:10|11576.62|11576.62|11576.62|11576.62|11576.62|11576.62|11576.62|11576.62|0
1633082850000|2021-10-01 10:07:30|11576.79|11576.79|11576.79|11576.79|11576.79|11576.79|11576.79|11576.79|0
1633082870000|2021-10-01 10:07:50|11575.7|11575.7|11575.94|11575.94|11575.94|11575.94|11575.7|11575.7|0
1633082880000|2021-10-01 10:08:00|11576.02|11576.02|11576|11576|11576.43|11576.43|11575.94|11575.94|0
1633082910000|2021-10-01 10:08:30|11576.08|11576.08|11576.16|11576.16|11576.16|11576.16|11576.08|11576.08|0
1633082920000|2021-10-01 10:08:40|11576.37|11576.37|11576.67|11576.67|11576.67|11576.67|11576.16|11576.16|0
1633082930000|2021-10-01 10:08:50|11576.75|11576.75|11578.53|11578.53|11578.53|11578.53|11576.75|11576.75|0
1633082960000|2021-10-01 10:09:20|11578.74|11578.74|11579.75|11579.75|11579.75|11579.75|11578.74|11578.74|0
1633082970000|2021-10-01 10:09:30|11580.98|11580.98|11583.62|11583.62|11583.62|11583.62|11580.98|11580.98|0
1633082980000|2021-10-01 10:09:40|11584.63|11584.63|11583.62|11583.62|11584.63|11584.63|11583.62|11583.62|0
1633082990000|2021-10-01 10:09:50|11583.96|11583.96|11584.5|11584.5|11584.5|11584.5|11583.96|11583.96|0
1633083000000|2021-10-01 10:10:00|11584.09|11584.09|11583.08|11583.08|11584.09|11584.09|11583.08|11583.08|0
1633083010000|2021-10-01 10:10:10|11582.93|11582.93|11582.12|11582.12|11582.93|11582.93|11582.12|11582.12|0
1633083020000|2021-10-01 10:10:20|11583.13|11583.13|11583.13|11583.13|11583.13|11583.13|11583.13|11583.13|0
1633083030000|2021-10-01 10:10:30|11584.01|11584.01|11584.01|11584.01|11584.01|11584.01|11584.01|11584.01|0
1633083040000|2021-10-01 10:10:40|11584.19|11584.19|11585.6|11585.6|11585.6|11585.6|11584.19|11584.19|0
1633083060000|2021-10-01 10:11:00|11585.78|11585.78|11584.54|11584.54|11585.99|11585.99|11584.54|11584.54|0
1633083070000|2021-10-01 10:11:10|11583.54|11583.54|11581.56|11581.56|11583.54|11583.54|11580.55|11580.55|0
1633083100000|2021-10-01 10:11:40|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|0
1633083130000|2021-10-01 10:12:10|11581.33|11581.33|11581.49|11581.49|11581.49|11581.49|11581.33|11581.33|0
1633083140000|2021-10-01 10:12:20|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|0
1633083150000|2021-10-01 10:12:30|11580.43|11580.43|11581.41|11581.41|11581.41|11581.41|11580.43|11580.43|0
1633083180000|2021-10-01 10:13:00|11582.17|11582.17|11583.32|11583.32|11583.47|11583.47|11582.17|11582.17|0
1633083190000|2021-10-01 10:13:10|11583.53|11583.53|11586.18|11586.18|11587|11587|11583.53|11583.53|0
1633083200000|2021-10-01 10:13:20|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|0
1633083210000|2021-10-01 10:13:30|11586.75|11586.75|11588.12|11588.12|11588.12|11588.12|11586.75|11586.75|0
1633083220000|2021-10-01 10:13:40|11589.13|11589.13|11589.13|11589.13|11589.52|11589.52|11589.13|11589.13|0
1633083250000|2021-10-01 10:14:10|11589.56|11589.56|11589.56|11589.56|11589.56|11589.56|11589.56|11589.56|0
1633083270000|2021-10-01 10:14:30|11589.95|11589.95|11590.85|11590.85|11590.85|11590.85|11589.95|11589.95|0
1633083280000|2021-10-01 10:14:40|11591.12|11591.12|11592.18|11592.18|11592.18|11592.18|11591.12|11591.12|0
1633083290000|2021-10-01 10:14:50|11592.7|11592.7|11596.8|11596.8|11596.8|11596.8|11592.7|11592.7|0
1633083300000|2021-10-01 10:15:00|11596.97|11596.97|11598.45|11598.45|11598.45|11598.45|11596.97|11596.97|0
1633083310000|2021-10-01 10:15:10|11598.69|11598.69|11595.7|11595.7|11598.69|11598.69|11595.7|11595.7|0
1633083330000|2021-10-01 10:15:30|11595.49|11595.49|11595.02|11595.02|11595.49|11595.49|11595.02|11595.02|0
1633083340000|2021-10-01 10:15:40|11594.84|11594.84|11591.52|11591.52|11594.84|11594.84|11591.52|11591.52|0
1633083350000|2021-10-01 10:15:50|11591.16|11591.16|11591.16|11591.16|11591.16|11591.16|11591.16|11591.16|0
1633083390000|2021-10-01 10:16:30|11590.95|11590.95|11590.95|11590.95|11590.95|11590.95|11590.95|11590.95|0
1633083400000|2021-10-01 10:16:40|11591.48|11591.48|11591.31|11591.31|11591.48|11591.48|11591.31|11591.31|0
1633083410000|2021-10-01 10:16:50|11591.62|11591.62|11591.62|11591.62|11591.62|11591.62|11591.62|11591.62|0
1633083460000|2021-10-01 10:17:40|11592.85|11592.85|11593.26|11593.26|11593.26|11593.26|11592.85|11592.85|0
1633083470000|2021-10-01 10:17:50|11593.67|11593.67|11594.11|11594.11|11594.11|11594.11|11593.67|11593.67|0
1633083480000|2021-10-01 10:18:00|11594.37|11594.37|11594.37|11594.37|11594.37|11594.37|11594.37|11594.37|0
1633083500000|2021-10-01 10:18:20|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|0
1633083530000|2021-10-01 10:18:50|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|0
1633083560000|2021-10-01 10:19:20|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|0
1633083580000|2021-10-01 10:19:40|11593.25|11593.25|11593.41|11593.41|11593.41|11593.41|11593.25|11593.25|0
1633083590000|2021-10-01 10:19:50|11593.25|11593.25|11593.17|11593.17|11593.25|11593.25|11593.17|11593.17|0
1633083600000|2021-10-01 10:20:00|11592.41|11592.41|11592.41|11592.41|11592.41|11592.41|11592.41|11592.41|0
1633083620000|2021-10-01 10:20:20|11592.57|11592.57|11592.57|11592.57|11592.57|11592.57|11592.57|11592.57|0
1633083640000|2021-10-01 10:20:40|11592.72|11592.72|11592.28|11592.28|11592.72|11592.72|11592.28|11592.28|0
1633083650000|2021-10-01 10:20:50|11592.52|11592.52|11592.52|11592.52|11592.52|11592.52|11592.52|11592.52|0
1633083660000|2021-10-01 10:21:00|11592.45|11592.45|11591.57|11591.57|11592.45|11592.45|11591.57|11591.57|0
1633083670000|2021-10-01 10:21:10|11590.34|11590.34|11590.34|11590.34|11590.34|11590.34|11590.34|11590.34|0
1633083690000|2021-10-01 10:21:30|11590.18|11590.18|11588.85|11588.85|11590.18|11590.18|11588.85|11588.85|0
1633083700000|2021-10-01 10:21:40|11588.24|11588.24|11585.28|11585.28|11588.24|11588.24|11585.28|11585.28|0
1633083710000|2021-10-01 10:21:50|11585.5|11585.5|11585.5|11585.5|11585.5|11585.5|11585.5|11585.5|0
1633083730000|2021-10-01 10:22:10|11585.14|11585.14|11583.13|11583.13|11585.14|11585.14|11583.13|11583.13|0
1633083740000|2021-10-01 10:22:20|11583.05|11583.05|11583.05|11583.05|11583.05|11583.05|11583.05|11583.05|0
1633083750000|2021-10-01 10:22:30|11582.52|11582.52|11581.98|11581.98|11582.52|11582.52|11581.98|11581.98|0
1633083760000|2021-10-01 10:22:40|11581.47|11581.47|11580|11580|11581.47|11581.47|11580|11580|0
1633083770000|2021-10-01 10:22:50|11579.59|11579.59|11578.58|11578.58|11579.59|11579.59|11578.58|11578.58|0
1633083800000|2021-10-01 10:23:20|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|0
1633083810000|2021-10-01 10:23:30|11579.41|11579.41|11578.36|11578.36|11579.41|11579.41|11578.36|11578.36|0
1633083820000|2021-10-01 10:23:40|11577.54|11577.54|11577.54|11577.54|11577.54|11577.54|11577.54|11577.54|0
1633083830000|2021-10-01 10:23:50|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|0
1633083840000|2021-10-01 10:24:00|11576.35|11576.35|11575.96|11575.96|11576.35|11576.35|11575.96|11575.96|0
1633083850000|2021-10-01 10:24:10|11575.8|11575.8|11575.72|11575.72|11575.8|11575.8|11575.72|11575.72|0
1633083860000|2021-10-01 10:24:20|11574.49|11574.49|11574.9|11574.9|11574.9|11574.9|11574.49|11574.49|0
1633083900000|2021-10-01 10:25:00|11576.13|11576.13|11576.13|11576.13|11576.13|11576.13|11576.13|11576.13|0
1633083910000|2021-10-01 10:25:10|11575.6|11575.6|11575.6|11575.6|11575.6|11575.6|11575.6|11575.6|0
1633083920000|2021-10-01 10:25:20|11575.38|11575.38|11575.38|11575.38|11575.38|11575.38|11575.38|11575.38|0
1633083940000|2021-10-01 10:25:40|11574.81|11574.81|11574.81|11574.81|11574.81|11574.81|11574.81|11574.81|0
1633083950000|2021-10-01 10:25:50|11574.4|11574.4|11572.66|11572.66|11574.4|11574.4|11572.66|11572.66|0
1633083970000|2021-10-01 10:26:10|11572.15|11572.15|11572.32|11572.32|11572.32|11572.32|11572.15|11572.15|0
1633083990000|2021-10-01 10:26:30|11572.05|11572.05|11571.47|11571.47|11572.05|11572.05|11571.47|11571.47|0
1633084000000|2021-10-01 10:26:40|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|0
1633084010000|2021-10-01 10:26:50|11569.62|11569.62|11570.41|11570.41|11570.41|11570.41|11569.62|11569.62|0
1633084020000|2021-10-01 10:27:00|11570.82|11570.82|11572.05|11572.05|11572.05|11572.05|11570.82|11570.82|0
1633084030000|2021-10-01 10:27:10|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|0
1633084040000|2021-10-01 10:27:20|11571.3|11571.3|11571.14|11571.14|11571.3|11571.3|11571.06|11571.06|0
1633084050000|2021-10-01 10:27:30|11573.15|11573.15|11573.15|11573.15|11573.15|11573.15|11573.15|11573.15|0
1633084060000|2021-10-01 10:27:40|11572.97|11572.97|11571.74|11571.74|11572.97|11572.97|11571.74|11571.74|0
1633084070000|2021-10-01 10:27:50|11572.01|11572.01|11572.32|11572.32|11572.32|11572.32|11572.01|11572.01|0
1633084090000|2021-10-01 10:28:10|11571.32|11571.32|11571.32|11571.32|11571.32|11571.32|11571.32|11571.32|0
1633084100000|2021-10-01 10:28:20|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|0
1633084110000|2021-10-01 10:28:30|11570.65|11570.65|11570.65|11570.65|11570.65|11570.65|11570.65|11570.65|0
1633084120000|2021-10-01 10:28:40|11570.48|11570.48|11570.48|11570.48|11570.48|11570.48|11570.48|11570.48|0
1633084140000|2021-10-01 10:29:00|11570.66|11570.66|11570.66|11570.66|11570.66|11570.66|11570.66|11570.66|0
1633084150000|2021-10-01 10:29:10|11569.65|11569.65|11569.57|11569.57|11569.81|11569.81|11569.57|11569.57|0
1633084160000|2021-10-01 10:29:20|11569.44|11569.44|11569.27|11569.27|11569.44|11569.44|11569.27|11569.27|0
1633084170000|2021-10-01 10:29:30|11568.04|11568.04|11567.91|11567.91|11568.04|11568.04|11567.91|11567.91|0
1633084200000|2021-10-01 10:30:00|11567.5|11567.5|11567.13|11567.13|11567.5|11567.5|11566.97|11566.97|0
1633084220000|2021-10-01 10:30:20|11567.29|11567.29|11569.28|11569.28|11569.28|11569.28|11567.29|11567.29|0
1633084240000|2021-10-01 10:30:40|11570.52|11570.52|11570.52|11570.52|11570.52|11570.52|11570.52|11570.52|0
1633084250000|2021-10-01 10:30:50|11570.95|11570.95|11570.95|11570.95|11570.95|11570.95|11570.95|11570.95|0
1633084270000|2021-10-01 10:31:10|11571.11|11571.11|11571.23|11571.23|11571.27|11571.27|11571.11|11571.11|0
1633084280000|2021-10-01 10:31:20|11571.45|11571.45|11571.45|11571.45|11571.45|11571.45|11571.45|11571.45|0
1633084310000|2021-10-01 10:31:50|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|0
1633084320000|2021-10-01 10:32:00|11572.25|11572.25|11572.25|11572.25|11572.25|11572.25|11572.25|11572.25|0
1633084330000|2021-10-01 10:32:10|11575.27|11575.27|11574.26|11574.26|11575.27|11575.27|11574.26|11574.26|0
1633084350000|2021-10-01 10:32:30|11573.25|11573.25|11573.25|11573.25|11573.25|11573.25|11573.25|11573.25|0
1633084370000|2021-10-01 10:32:50|11572.84|11572.84|11572.08|11572.08|11572.84|11572.84|11572.08|11572.08|0
1633084380000|2021-10-01 10:33:00|11571.55|11571.55|11569.91|11569.91|11571.55|11571.55|11569.91|11569.91|0
1633084400000|2021-10-01 10:33:20|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|0
1633084410000|2021-10-01 10:33:30|11567.46|11567.46|11566.75|11566.75|11567.98|11567.98|11566.75|11566.75|0
1633084420000|2021-10-01 10:33:40|11567.02|11567.02|11567.02|11567.02|11567.02|11567.02|11567.02|11567.02|0
1633084460000|2021-10-01 10:34:20|11566.59|11566.59|11566.8|11566.8|11566.8|11566.8|11566.59|11566.59|0
1633084470000|2021-10-01 10:34:30|11566.59|11566.59|11566.59|11566.59|11566.59|11566.59|11566.59|11566.59|0
1633084490000|2021-10-01 10:34:50|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|11566.15|0
1633084500000|2021-10-01 10:35:00|11566.39|11566.39|11566.39|11566.39|11566.39|11566.39|11566.39|11566.39|0
1633084530000|2021-10-01 10:35:30|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|0
1633084540000|2021-10-01 10:35:40|11564.2|11564.2|11564.85|11564.85|11565.2|11565.2|11564.2|11564.2|0
1633084550000|2021-10-01 10:35:50|11564.68|11564.68|11564.68|11564.68|11564.68|11564.68|11564.68|11564.68|0
1633084560000|2021-10-01 10:36:00|11564.41|11564.41|11562.05|11562.05|11564.41|11564.41|11562.05|11562.05|0
1633084580000|2021-10-01 10:36:20|11561.8|11561.8|11561.56|11561.56|11561.8|11561.8|11561.56|11561.56|0
1633084600000|2021-10-01 10:36:40|11561.67|11561.67|11561.77|11561.77|11561.77|11561.77|11561.67|11561.67|0
1633084610000|2021-10-01 10:36:50|11561.53|11561.53|11561.53|11561.53|11561.53|11561.53|11561.53|11561.53|0
1633084620000|2021-10-01 10:37:00|11560.72|11560.72|11560.72|11560.72|11560.72|11560.72|11560.72|11560.72|0
1633084630000|2021-10-01 10:37:10|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|11561.25|0
1633084650000|2021-10-01 10:37:30|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|0
1633084660000|2021-10-01 10:37:40|11560.98|11560.98|11560.98|11560.98|11560.98|11560.98|11560.98|11560.98|0
1633084700000|2021-10-01 10:38:20|11561.06|11561.06|11560.98|11560.98|11561.06|11561.06|11560.98|11560.98|0
1633084710000|2021-10-01 10:38:30|11560.77|11560.77|11560.41|11560.41|11560.77|11560.77|11560.41|11560.41|0
1633084720000|2021-10-01 10:38:40|11560.23|11560.23|11560.23|11560.23|11560.23|11560.23|11560.23|11560.23|0
1633084730000|2021-10-01 10:38:50|11560.02|11560.02|11557.62|11557.62|11560.02|11560.02|11557.62|11557.62|0
1633084740000|2021-10-01 10:39:00|11558.63|11558.63|11558.63|11558.63|11558.63|11558.63|11558.63|11558.63|0
1633084750000|2021-10-01 10:39:10|11558.22|11558.22|11558|11558|11558.22|11558.22|11558|11558|0
1633084770000|2021-10-01 10:39:30|11557.2|11557.2|11558|11558|11558|11558|11557.2|11557.2|0
1633084780000|2021-10-01 10:39:40|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|11559.01|0
1633084790000|2021-10-01 10:39:50|11559.83|11559.83|11559.81|11559.81|11559.83|11559.83|11559.42|11559.42|0
1633084800000|2021-10-01 10:40:00|11558.58|11558.58|11558.58|11558.58|11558.58|11558.58|11558.58|11558.58|0
1633084810000|2021-10-01 10:40:10|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|0
1633084830000|2021-10-01 10:40:30|11556.82|11556.82|11552.79|11552.79|11556.82|11556.82|11552.79|11552.79|0
1633084850000|2021-10-01 10:40:50|11553.02|11553.02|11554.39|11554.39|11554.39|11554.39|11553.02|11553.02|0
1633084860000|2021-10-01 10:41:00|11554.31|11554.31|11554.23|11554.23|11554.31|11554.31|11554.23|11554.23|0
1633084870000|2021-10-01 10:41:10|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|0
1633084880000|2021-10-01 10:41:20|11555.7|11555.7|11555.7|11555.7|11555.7|11555.7|11555.7|11555.7|0
1633084900000|2021-10-01 10:41:40|11556.1|11556.1|11556.51|11556.51|11556.51|11556.51|11556.1|11556.1|0
1633084910000|2021-10-01 10:41:50|11556.92|11556.92|11556.92|11556.92|11556.92|11556.92|11556.92|11556.92|0
1633084920000|2021-10-01 10:42:00|11557.14|11557.14|11557.14|11557.14|11557.14|11557.14|11557.14|11557.14|0
1633084950000|2021-10-01 10:42:30|11557.3|11557.3|11557.53|11557.53|11557.53|11557.53|11557.3|11557.3|0
1633084960000|2021-10-01 10:42:40|11557.45|11557.45|11557.61|11557.61|11557.61|11557.61|11557.38|11557.38|0
1633084990000|2021-10-01 10:43:10|11557.74|11557.74|11558.88|11558.88|11558.88|11558.88|11557.74|11557.74|0
1633085020000|2021-10-01 10:43:40|11559.1|11559.1|11557.68|11557.68|11559.1|11559.1|11557.68|11557.68|0
1633085040000|2021-10-01 10:44:00|11557.84|11557.84|11557.76|11557.76|11557.84|11557.84|11557.76|11557.76|0
1633085050000|2021-10-01 10:44:10|11557.5|11557.5|11559.96|11559.96|11559.96|11559.96|11557.5|11557.5|0
1633085060000|2021-10-01 10:44:20|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|0
1633085070000|2021-10-01 10:44:30|11560.35|11560.35|11560.35|11560.35|11560.35|11560.35|11560.35|11560.35|0
1633085080000|2021-10-01 10:44:40|11560.52|11560.52|11560.52|11560.52|11560.52|11560.52|11560.52|11560.52|0
1633085090000|2021-10-01 10:44:50|11560.44|11560.44|11560.76|11560.76|11560.76|11560.76|11560.44|11560.44|0
1633085100000|2021-10-01 10:45:00|11559.53|11559.53|11558.85|11558.85|11559.53|11559.53|11558.85|11558.85|0
1633085120000|2021-10-01 10:45:20|11558.64|11558.64|11558.64|11558.64|11558.64|11558.64|11558.64|11558.64|0
1633085130000|2021-10-01 10:45:30|11558.48|11558.48|11558.48|11558.48|11558.48|11558.48|11558.48|11558.48|0
1633085140000|2021-10-01 10:45:40|11558.32|11558.32|11558.32|11558.32|11558.32|11558.32|11558.32|11558.32|0
1633085150000|2021-10-01 10:45:50|11558.12|11558.12|11558.12|11558.12|11558.12|11558.12|11558.12|11558.12|0
1633085170000|2021-10-01 10:46:10|11557.87|11557.87|11557.87|11557.87|11557.87|11557.87|11557.87|11557.87|0
1633085180000|2021-10-01 10:46:20|11557.7|11557.7|11557.7|11557.7|11557.7|11557.7|11557.7|11557.7|0
1633085190000|2021-10-01 10:46:30|11556.7|11556.7|11555.78|11555.78|11556.7|11556.7|11555.78|11555.78|0
1633085200000|2021-10-01 10:46:40|11556.04|11556.04|11554.29|11554.29|11556.04|11556.04|11554.29|11554.29|0
1633085210000|2021-10-01 10:46:50|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|0
1633085230000|2021-10-01 10:47:10|11552.93|11552.93|11552.88|11552.88|11553.29|11553.29|11552.88|11552.88|0
1633085240000|2021-10-01 10:47:20|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|11552.35|0
1633085250000|2021-10-01 10:47:30|11550.34|11550.34|11549.88|11549.88|11550.34|11550.34|11549.88|11549.88|0
1633085260000|2021-10-01 10:47:40|11549.71|11549.71|11549.71|11549.71|11549.71|11549.71|11549.71|11549.71|0
1633085280000|2021-10-01 10:48:00|11550.71|11550.71|11550.71|11550.71|11550.71|11550.71|11550.71|11550.71|0
1633085290000|2021-10-01 10:48:10|11551.12|11551.12|11549.49|11549.49|11551.12|11551.12|11549.49|11549.49|0
1633085300000|2021-10-01 10:48:20|11549.39|11549.39|11548.24|11548.24|11549.39|11549.39|11548.16|11548.16|0
1633085320000|2021-10-01 10:48:40|11548.14|11548.14|11548.14|11548.14|11548.14|11548.14|11548.14|11548.14|0
1633085350000|2021-10-01 10:49:10|11548.21|11548.21|11548.37|11548.37|11548.37|11548.37|11548.21|11548.21|0
1633085360000|2021-10-01 10:49:20|11548.23|11548.23|11548.12|11548.12|11548.23|11548.23|11548.12|11548.12|0
1633085370000|2021-10-01 10:49:30|11549.35|11549.35|11549.35|11549.35|11549.35|11549.35|11549.35|11549.35|0
1633085390000|2021-10-01 10:49:50|11549.43|11549.43|11549.35|11549.35|11549.43|11549.43|11549.27|11549.27|0
1633085400000|2021-10-01 10:50:00|11549.08|11549.08|11549.08|11549.08|11549.08|11549.08|11549.08|11549.08|0
1633085410000|2021-10-01 10:50:10|11549.16|11549.16|11549.16|11549.16|11549.16|11549.16|11549.16|11549.16|0
1633085430000|2021-10-01 10:50:30|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|0
1633085440000|2021-10-01 10:50:40|11550.47|11550.47|11550.47|11550.47|11550.47|11550.47|11550.47|11550.47|0
1633085460000|2021-10-01 10:51:00|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|11550.39|0
1633085470000|2021-10-01 10:51:10|11550.66|11550.66|11550.66|11550.66|11550.66|11550.66|11550.66|11550.66|0
1633085480000|2021-10-01 10:51:20|11551.14|11551.14|11551.14|11551.14|11551.14|11551.14|11551.14|11551.14|0
1633085490000|2021-10-01 10:51:30|11550.73|11550.73|11550.57|11550.57|11550.73|11550.73|11550.57|11550.57|0
1633085500000|2021-10-01 10:51:40|11550.41|11550.41|11550.41|11550.41|11550.41|11550.41|11550.41|11550.41|0
1633085520000|2021-10-01 10:52:00|11550.59|11550.59|11552.68|11552.68|11552.68|11552.68|11550.59|11550.59|0
1633085530000|2021-10-01 10:52:10|11552.76|11552.76|11552.68|11552.68|11552.76|11552.76|11552.68|11552.68|0
1633085540000|2021-10-01 10:52:20|11552.51|11552.51|11552.34|11552.34|11552.51|11552.51|11552.34|11552.34|0
1633085550000|2021-10-01 10:52:30|11552.56|11552.56|11551.4|11551.4|11552.56|11552.56|11551.09|11551.09|0
1633085560000|2021-10-01 10:52:40|11551.32|11551.32|11551.32|11551.32|11551.32|11551.32|11551.32|11551.32|0
1633085640000|2021-10-01 10:54:00|11551.43|11551.43|11551.43|11551.43|11551.43|11551.43|11551.43|11551.43|0
1633085670000|2021-10-01 10:54:30|11551.61|11551.61|11552.01|11552.01|11553.02|11553.02|11551.61|11551.61|0
1633085680000|2021-10-01 10:54:40|11553.02|11553.02|11553.02|11553.02|11553.02|11553.02|11553.02|11553.02|0
1633085700000|2021-10-01 10:55:00|11553.2|11553.2|11553.2|11553.2|11553.2|11553.2|11553.2|11553.2|0
1633085740000|2021-10-01 10:55:40|11553.44|11553.44|11555.72|11555.72|11555.72|11555.72|11553.44|11553.44|0
1633085770000|2021-10-01 10:56:10|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|0
1633085780000|2021-10-01 10:56:20|11556.94|11556.94|11556.94|11556.94|11557.3|11557.3|11556.94|11556.94|0
1633085790000|2021-10-01 10:56:30|11557.13|11557.13|11557.54|11557.54|11557.54|11557.54|11557.13|11557.13|0
1633085810000|2021-10-01 10:56:50|11557.07|11557.07|11557.07|11557.07|11557.07|11557.07|11557.07|11557.07|0
1633085820000|2021-10-01 10:57:00|11556.9|11556.9|11557.05|11557.05|11557.05|11557.05|11556.9|11556.9|0
1633085830000|2021-10-01 10:57:10|11557.23|11557.23|11557.23|11557.23|11557.23|11557.23|11557.23|11557.23|0
1633085860000|2021-10-01 10:57:40|11557.15|11557.15|11557.15|11557.15|11557.15|11557.15|11557.15|11557.15|0
1633085880000|2021-10-01 10:58:00|11556.14|11556.14|11556.14|11556.14|11556.14|11556.14|11556.14|11556.14|0
1633085890000|2021-10-01 10:58:10|11556.46|11556.46|11556.3|11556.3|11556.46|11556.46|11556.3|11556.3|0
1633085910000|2021-10-01 10:58:30|11557.31|11557.31|11557.31|11557.31|11557.31|11557.31|11557.31|11557.31|0
1633085920000|2021-10-01 10:58:40|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|0
1633085930000|2021-10-01 10:58:50|11557.69|11557.69|11557.69|11557.69|11557.69|11557.69|11557.69|11557.69|0
1633085940000|2021-10-01 10:59:00|11558.03|11558.03|11558.72|11558.72|11558.72|11558.72|11558.03|11558.03|0
1633085950000|2021-10-01 10:59:10|11558.79|11558.79|11556.66|11556.66|11558.79|11558.79|11556.66|11556.66|0
1633085960000|2021-10-01 10:59:20|11556.83|11556.83|11557.01|11557.01|11557.01|11557.01|11556.83|11556.83|0
1633085980000|2021-10-01 10:59:40|11557.18|11557.18|11557.18|11557.18|11557.18|11557.18|11557.18|11557.18|0
1633086000000|2021-10-01 11:00:00|11557.54|11557.54|11557.27|11557.27|11557.54|11557.54|11557.27|11557.27|0
1633086010000|2021-10-01 11:00:10|11557.54|11557.54|11557.74|11557.74|11557.74|11557.74|11557.54|11557.54|0
1633086020000|2021-10-01 11:00:20|11557.53|11557.53|11557.7|11557.7|11557.7|11557.7|11557.53|11557.53|0
1633086030000|2021-10-01 11:00:30|11557.49|11557.49|11557.49|11557.49|11557.49|11557.49|11557.49|11557.49|0
1633086040000|2021-10-01 11:00:40|11558.49|11558.49|11557.49|11557.49|11558.49|11558.49|11557.49|11557.49|0
1633086070000|2021-10-01 11:01:10|11557.27|11557.27|11556.09|11556.09|11557.27|11557.27|11556.09|11556.09|0
1633086080000|2021-10-01 11:01:20|11556.22|11556.22|11557.49|11557.49|11557.66|11557.66|11555.82|11555.82|0
1633086100000|2021-10-01 11:01:40|11557.84|11557.84|11558.68|11558.68|11559.09|11559.09|11557.84|11557.84|0
1633086120000|2021-10-01 11:02:00|11558.76|11558.76|11559.45|11559.45|11559.58|11559.58|11558.76|11558.76|0
1633086140000|2021-10-01 11:02:20|11560.68|11560.68|11562.91|11562.91|11562.91|11562.91|11560.68|11560.68|0
1633086150000|2021-10-01 11:02:30|11563.92|11563.92|11564.19|11564.19|11564.19|11564.19|11563.92|11563.92|0
1633086200000|2021-10-01 11:03:20|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|0
1633086220000|2021-10-01 11:03:40|11564.19|11564.19|11564.62|11564.62|11564.62|11564.62|11564.19|11564.19|0
1633086250000|2021-10-01 11:04:10|11564.98|11564.98|11569.32|11569.32|11569.32|11569.32|11564.98|11564.98|0
1633086260000|2021-10-01 11:04:20|11569.39|11569.39|11571.41|11571.41|11571.41|11571.41|11569.39|11569.39|0
1633086270000|2021-10-01 11:04:30|11571.68|11571.68|11571.68|11571.68|11571.68|11571.68|11571.68|11571.68|0
1633086280000|2021-10-01 11:04:40|11572.09|11572.09|11572.09|11572.09|11572.09|11572.09|11572.09|11572.09|0
1633086290000|2021-10-01 11:04:50|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|0
1633086300000|2021-10-01 11:05:00|11573.97|11573.97|11574.17|11574.17|11574.17|11574.17|11573.97|11573.97|0
1633086320000|2021-10-01 11:05:20|11573.16|11573.16|11571.93|11571.93|11573.16|11573.16|11571.93|11571.93|0
1633086330000|2021-10-01 11:05:30|11571.76|11571.76|11571.28|11571.28|11571.76|11571.76|11571.28|11571.28|0
1633086340000|2021-10-01 11:05:40|11570.75|11570.75|11570.75|11570.75|11570.75|11570.75|11570.75|11570.75|0
1633086360000|2021-10-01 11:06:00|11570.58|11570.58|11570.34|11570.34|11570.58|11570.58|11570.34|11570.34|0
1633086370000|2021-10-01 11:06:10|11570.03|11570.03|11568.79|11568.79|11570.03|11570.03|11568.79|11568.79|0
1633086380000|2021-10-01 11:06:20|11569.8|11569.8|11569.8|11569.8|11569.8|11569.8|11569.8|11569.8|0
1633086390000|2021-10-01 11:06:30|11568.79|11568.79|11568.79|11568.79|11568.79|11568.79|11568.79|11568.79|0
1633086420000|2021-10-01 11:07:00|11569.31|11569.31|11569.14|11569.14|11569.31|11569.31|11569.14|11569.14|0
1633086450000|2021-10-01 11:07:30|11569.7|11569.7|11570.15|11570.15|11570.15|11570.15|11569.7|11569.7|0
1633086470000|2021-10-01 11:07:50|11569.94|11569.94|11569.94|11569.94|11569.94|11569.94|11569.94|11569.94|0
1633086480000|2021-10-01 11:08:00|11569.51|11569.51|11569.77|11569.77|11569.85|11569.85|11569.03|11569.03|0
1633086500000|2021-10-01 11:08:20|11569.93|11569.93|11569.93|11569.93|11569.93|11569.93|11569.93|11569.93|0
1633086510000|2021-10-01 11:08:30|11571.94|11571.94|11572.1|11572.1|11572.1|11572.1|11571.94|11571.94|0
1633086530000|2021-10-01 11:08:50|11570.87|11570.87|11570.87|11570.87|11570.87|11570.87|11570.87|11570.87|0
1633086540000|2021-10-01 11:09:00|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|0
1633086570000|2021-10-01 11:09:30|11570.18|11570.18|11571.18|11571.18|11571.18|11571.18|11570.18|11570.18|0
1633086610000|2021-10-01 11:10:10|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|0
1633086620000|2021-10-01 11:10:20|11570.69|11570.69|11570.85|11570.85|11570.85|11570.85|11570.69|11570.69|0
1633086630000|2021-10-01 11:10:30|11570.93|11570.93|11570.77|11570.77|11570.93|11570.93|11570.77|11570.77|0
1633086640000|2021-10-01 11:10:40|11570.6|11570.6|11572.44|11572.44|11572.44|11572.44|11570.43|11570.43|0
1633086650000|2021-10-01 11:10:50|11573.45|11573.45|11573.45|11573.45|11573.45|11573.45|11573.45|11573.45|0
1633086680000|2021-10-01 11:11:20|11573.3|11573.3|11573.3|11573.3|11573.3|11573.3|11573.3|11573.3|0
1633086690000|2021-10-01 11:11:30|11572.79|11572.79|11572.79|11572.79|11572.79|11572.79|11572.79|11572.79|0
1633086700000|2021-10-01 11:11:40|11572.57|11572.57|11572.19|11572.19|11572.57|11572.57|11572.19|11572.19|0
1633086710000|2021-10-01 11:11:50|11572.03|11572.03|11572.19|11572.19|11572.19|11572.19|11572.03|11572.03|0
1633086720000|2021-10-01 11:12:00|11571.68|11571.68|11572.68|11572.68|11572.68|11572.68|11571.68|11571.68|0
1633086740000|2021-10-01 11:12:20|11572.95|11572.95|11572.95|11572.95|11572.95|11572.95|11572.95|11572.95|0
1633086750000|2021-10-01 11:12:30|11574.18|11574.18|11574.18|11574.18|11574.18|11574.18|11574.18|11574.18|0
1633086760000|2021-10-01 11:12:40|11573.91|11573.91|11574.18|11574.18|11574.18|11574.18|11573.91|11573.91|0
1633086770000|2021-10-01 11:12:50|11574.65|11574.65|11572.63|11572.63|11574.65|11574.65|11572.63|11572.63|0
1633086780000|2021-10-01 11:13:00|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|0
1633086790000|2021-10-01 11:13:10|11573.06|11573.06|11571.94|11571.94|11573.33|11573.33|11571.94|11571.94|0
1633086800000|2021-10-01 11:13:20|11572.05|11572.05|11572.76|11572.76|11572.76|11572.76|11572.05|11572.05|0
1633086810000|2021-10-01 11:13:30|11572.98|11572.98|11572.98|11572.98|11572.98|11572.98|11572.98|11572.98|0
1633086820000|2021-10-01 11:13:40|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|0
1633086830000|2021-10-01 11:13:50|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|11573.91|0
1633086850000|2021-10-01 11:14:10|11574.38|11574.38|11574.38|11574.38|11574.38|11574.38|11574.38|11574.38|0
1633086860000|2021-10-01 11:14:20|11575.61|11575.61|11575.66|11575.66|11575.83|11575.83|11575.61|11575.61|0
1633086870000|2021-10-01 11:14:30|11575.82|11575.82|11575.85|11575.85|11575.9|11575.9|11575.82|11575.82|0
1633086880000|2021-10-01 11:14:40|11576.85|11576.85|11577.07|11577.07|11577.07|11577.07|11576.85|11576.85|0
1633086890000|2021-10-01 11:14:50|11578.3|11578.3|11578.3|11578.3|11578.3|11578.3|11578.3|11578.3|0
1633086900000|2021-10-01 11:15:00|11578.82|11578.82|11578.82|11578.82|11578.82|11578.82|11578.82|11578.82|0
1633086910000|2021-10-01 11:15:10|11577.81|11577.81|11577.81|11577.81|11577.81|11577.81|11577.81|11577.81|0
1633086920000|2021-10-01 11:15:20|11577.98|11577.98|11575.85|11575.85|11577.98|11577.98|11575.85|11575.85|0
1633086930000|2021-10-01 11:15:30|11575.49|11575.49|11575.49|11575.49|11575.49|11575.49|11575.49|11575.49|0
1633086940000|2021-10-01 11:15:40|11575.75|11575.75|11575.75|11575.75|11575.75|11575.75|11575.75|11575.75|0
1633086950000|2021-10-01 11:15:50|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|11576.16|0
1633086960000|2021-10-01 11:16:00|11575.93|11575.93|11577.32|11577.32|11577.32|11577.32|11575.93|11575.93|0
1633086970000|2021-10-01 11:16:10|11578.32|11578.32|11578.54|11578.54|11578.54|11578.54|11578.32|11578.32|0
1633086980000|2021-10-01 11:16:20|11578.27|11578.27|11578.81|11578.81|11578.81|11578.81|11578.27|11578.27|0
1633087000000|2021-10-01 11:16:40|11578.65|11578.65|11578.65|11578.65|11578.65|11578.65|11578.65|11578.65|0
1633087020000|2021-10-01 11:17:00|11578.18|11578.18|11578.18|11578.18|11578.18|11578.18|11578.18|11578.18|0
1633087040000|2021-10-01 11:17:20|11578.45|11578.45|11578.55|11578.55|11578.72|11578.72|11578.45|11578.45|0
1633087050000|2021-10-01 11:17:30|11579.78|11579.78|11580.13|11580.13|11580.13|11580.13|11579.78|11579.78|0
1633087060000|2021-10-01 11:17:40|11579.96|11579.96|11579.96|11579.96|11579.96|11579.96|11579.96|11579.96|0
1633087080000|2021-10-01 11:18:00|11580.09|11580.09|11580.09|11580.09|11580.09|11580.09|11580.09|11580.09|0
1633087120000|2021-10-01 11:18:40|11579.86|11579.86|11579.93|11579.93|11579.93|11579.93|11579.54|11579.54|0
1633087130000|2021-10-01 11:18:50|11580.01|11580.01|11581.4|11581.4|11581.4|11581.4|11580.01|11580.01|0
1633087150000|2021-10-01 11:19:10|11580.99|11580.99|11580.99|11580.99|11580.99|11580.99|11580.99|11580.99|0
1633087160000|2021-10-01 11:19:20|11581.81|11581.81|11581.81|11581.81|11581.81|11581.81|11581.81|11581.81|0
1633087170000|2021-10-01 11:19:30|11582.82|11582.82|11582.82|11582.82|11582.82|11582.82|11582.82|11582.82|0
1633087190000|2021-10-01 11:19:50|11582.74|11582.74|11582.26|11582.26|11582.74|11582.74|11582.26|11582.26|0
1633087200000|2021-10-01 11:20:00|11581.25|11581.25|11580.4|11580.4|11581.25|11581.25|11580.4|11580.4|0
1633087210000|2021-10-01 11:20:10|11580.56|11580.56|11580.64|11580.64|11580.64|11580.64|11580.56|11580.56|0
1633087220000|2021-10-01 11:20:20|11580.85|11580.85|11581.42|11581.42|11581.42|11581.42|11580.85|11580.85|0
1633087230000|2021-10-01 11:20:30|11581.2|11581.2|11580.82|11580.82|11581.2|11581.2|11580.82|11580.82|0
1633087240000|2021-10-01 11:20:40|11580.66|11580.66|11580.66|11580.66|11580.66|11580.66|11580.66|11580.66|0
1633087250000|2021-10-01 11:20:50|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|0
1633087260000|2021-10-01 11:21:00|11579.44|11579.44|11579.44|11579.44|11579.44|11579.44|11579.44|11579.44|0
1633087270000|2021-10-01 11:21:10|11579.17|11579.17|11579|11579|11579.17|11579.17|11579|11579|0
1633087310000|2021-10-01 11:21:50|11578.59|11578.59|11578.59|11578.59|11578.59|11578.59|11578.59|11578.59|0
1633087330000|2021-10-01 11:22:10|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|0
1633087350000|2021-10-01 11:22:30|11577.14|11577.14|11575.5|11575.5|11577.14|11577.14|11575.5|11575.5|0
1633087370000|2021-10-01 11:22:50|11575.42|11575.42|11575.42|11575.42|11575.42|11575.42|11575.42|11575.42|0
1633087380000|2021-10-01 11:23:00|11575.07|11575.07|11574.89|11574.89|11575.07|11575.07|11574.89|11574.89|0
1633087400000|2021-10-01 11:23:20|11574.65|11574.65|11574.41|11574.41|11574.65|11574.65|11574.41|11574.41|0
1633087410000|2021-10-01 11:23:30|11574.17|11574.17|11573.7|11573.7|11574.17|11574.17|11573.7|11573.7|0
1633087420000|2021-10-01 11:23:40|11573.5|11573.5|11573.5|11573.5|11573.5|11573.5|11573.5|11573.5|0
1633087430000|2021-10-01 11:23:50|11573.54|11573.54|11573.2|11573.2|11573.54|11573.54|11573.03|11573.03|0
1633087440000|2021-10-01 11:24:00|11573.37|11573.37|11572.96|11572.96|11573.37|11573.37|11572.96|11572.96|0
1633087450000|2021-10-01 11:24:10|11573.2|11573.2|11572.93|11572.93|11573.27|11573.27|11572.93|11572.93|0
1633087460000|2021-10-01 11:24:20|11572.72|11572.72|11572.5|11572.5|11572.72|11572.72|11572.5|11572.5|0
1633087470000|2021-10-01 11:24:30|11572.29|11572.29|11572.29|11572.29|11572.29|11572.29|11572.29|11572.29|0
1633087480000|2021-10-01 11:24:40|11572.46|11572.46|11572.46|11572.46|11572.46|11572.46|11572.46|11572.46|0
1633087490000|2021-10-01 11:24:50|11572.05|11572.05|11571.38|11571.38|11572.05|11572.05|11571.38|11571.38|0
1633087510000|2021-10-01 11:25:10|11571.42|11571.42|11571.42|11571.42|11571.43|11571.43|11571.42|11571.42|0
1633087520000|2021-10-01 11:25:20|11572.18|11572.18|11573.61|11573.61|11573.61|11573.61|11572.18|11572.18|0
1633087530000|2021-10-01 11:25:30|11573.78|11573.78|11576.11|11576.11|11576.11|11576.11|11573.61|11573.61|0
1633087540000|2021-10-01 11:25:40|11576.33|11576.33|11576.84|11576.84|11576.84|11576.84|11576.33|11576.33|0
1633087550000|2021-10-01 11:25:50|11577.11|11577.11|11577.11|11577.11|11577.11|11577.11|11577.11|11577.11|0
1633087560000|2021-10-01 11:26:00|11577.13|11577.13|11579|11579|11579|11579|11576.97|11576.97|0
1633087570000|2021-10-01 11:26:10|11579.27|11579.27|11579.27|11579.27|11579.27|11579.27|11579.27|11579.27|0
1633087590000|2021-10-01 11:26:30|11579.43|11579.43|11579.58|11579.58|11579.58|11579.58|11579.43|11579.43|0
1633087600000|2021-10-01 11:26:40|11579.67|11579.67|11580.24|11580.24|11580.24|11580.24|11579.67|11579.67|0
1633087610000|2021-10-01 11:26:50|11580.07|11580.07|11579.9|11579.9|11580.07|11580.07|11579.9|11579.9|0
1633087620000|2021-10-01 11:27:00|11580.91|11580.91|11580.74|11580.74|11580.91|11580.91|11580.74|11580.74|0
1633087630000|2021-10-01 11:27:10|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|0
1633087640000|2021-10-01 11:27:20|11579.65|11579.65|11579.73|11579.73|11579.73|11579.73|11579.57|11579.57|0
1633087670000|2021-10-01 11:27:50|11579.79|11579.79|11579.79|11579.79|11579.79|11579.79|11579.79|11579.79|0
1633087680000|2021-10-01 11:28:00|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|0
1633087700000|2021-10-01 11:28:20|11579.2|11579.2|11579|11579|11579.2|11579.2|11579|11579|0
1633087730000|2021-10-01 11:28:50|11579.16|11579.16|11579.16|11579.16|11579.16|11579.16|11579.16|11579.16|0
1633087740000|2021-10-01 11:29:00|11579.34|11579.34|11578.98|11578.98|11579.34|11579.34|11578.98|11578.98|0
1633087750000|2021-10-01 11:29:10|11579.5|11579.5|11579.48|11579.48|11580.02|11580.02|11579.48|11579.48|0
1633087760000|2021-10-01 11:29:20|11578.95|11578.95|11579.13|11579.13|11579.13|11579.13|11578.95|11578.95|0
1633087770000|2021-10-01 11:29:30|11579.21|11579.21|11579.21|11579.21|11579.21|11579.21|11579.21|11579.21|0
1633087790000|2021-10-01 11:29:50|11579|11579|11579|11579|11579|11579|11579|11579|0
1633087820000|2021-10-01 11:30:20|11580.23|11580.23|11580.86|11580.86|11581.27|11581.27|11580.23|11580.23|0
1633087830000|2021-10-01 11:30:30|11580.93|11580.93|11580.63|11580.63|11580.97|11580.97|11580.63|11580.63|0
1633087840000|2021-10-01 11:30:40|11580.45|11580.45|11576.97|11576.97|11580.45|11580.45|11576.97|11576.97|0
1633087850000|2021-10-01 11:30:50|11576.56|11576.56|11577.09|11577.09|11577.09|11577.09|11576.56|11576.56|0
1633087860000|2021-10-01 11:31:00|11576.93|11576.93|11576.93|11576.93|11576.93|11576.93|11576.93|11576.93|0
1633087880000|2021-10-01 11:31:20|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|11576.84|0
1633087910000|2021-10-01 11:31:50|11577.02|11577.02|11575.96|11575.96|11577.02|11577.02|11575.96|11575.96|0
1633087930000|2021-10-01 11:32:10|11575.71|11575.71|11574.84|11574.84|11575.84|11575.84|11574.84|11574.84|0
1633087940000|2021-10-01 11:32:20|11575.01|11575.01|11575.01|11575.01|11575.01|11575.01|11575.01|11575.01|0
1633087960000|2021-10-01 11:32:40|11574.6|11574.6|11573.59|11573.59|11574.6|11574.6|11573.59|11573.59|0
1633087980000|2021-10-01 11:33:00|11573.8|11573.8|11573.96|11573.96|11573.96|11573.96|11573.8|11573.8|0
1633087990000|2021-10-01 11:33:10|11574.01|11574.01|11574.01|11574.01|11574.01|11574.01|11574.01|11574.01|0
1633088000000|2021-10-01 11:33:20|11574.36|11574.36|11574.59|11574.59|11574.59|11574.59|11574.36|11574.36|0
1633088010000|2021-10-01 11:33:30|11574.33|11574.33|11574.33|11574.33|11574.33|11574.33|11574.33|11574.33|0
1633088020000|2021-10-01 11:33:40|11574.06|11574.06|11574.06|11574.06|11574.06|11574.06|11574.06|11574.06|0
1633088030000|2021-10-01 11:33:50|11573.65|11573.65|11573.65|11573.65|11573.65|11573.65|11573.65|11573.65|0
1633088040000|2021-10-01 11:34:00|11573.89|11573.89|11572.63|11572.63|11573.89|11573.89|11572.39|11572.39|0
1633088050000|2021-10-01 11:34:10|11572.62|11572.62|11572.62|11572.62|11572.62|11572.62|11572.62|11572.62|0
1633088060000|2021-10-01 11:34:20|11572.44|11572.44|11570.19|11570.19|11572.44|11572.44|11570.19|11570.19|0
1633088070000|2021-10-01 11:34:30|11570.11|11570.11|11569.68|11569.68|11570.11|11570.11|11569.68|11569.68|0
1633088080000|2021-10-01 11:34:40|11570.91|11570.91|11570.74|11570.74|11570.91|11570.91|11570.74|11570.74|0
1633088090000|2021-10-01 11:34:50|11570.8|11570.8|11570.85|11570.85|11570.85|11570.85|11570.8|11570.8|0
1633088100000|2021-10-01 11:35:00|11570.68|11570.68|11570.95|11570.95|11570.95|11570.95|11570.68|11570.68|0
1633088110000|2021-10-01 11:35:10|11570.85|11570.85|11570.85|11570.85|11570.85|11570.85|11570.85|11570.85|0
1633088120000|2021-10-01 11:35:20|11570.49|11570.49|11571.03|11571.03|11571.03|11571.03|11570.49|11570.49|0
1633088130000|2021-10-01 11:35:30|11570.21|11570.21|11570.21|11570.21|11570.21|11570.21|11570.21|11570.21|0
1633088140000|2021-10-01 11:35:40|11570.38|11570.38|11570.38|11570.38|11570.38|11570.38|11570.38|11570.38|0
1633088150000|2021-10-01 11:35:50|11569.37|11569.37|11570.6|11570.6|11570.6|11570.6|11569.37|11569.37|0
1633088160000|2021-10-01 11:36:00|11570.43|11570.43|11570.48|11570.48|11570.61|11570.61|11570.43|11570.43|0
1633088170000|2021-10-01 11:36:10|11570.89|11570.89|11570.5|11570.5|11571.04|11571.04|11570.5|11570.5|0
1633088180000|2021-10-01 11:36:20|11571.72|11571.72|11571.72|11571.72|11571.72|11571.72|11571.72|11571.72|0
1633088190000|2021-10-01 11:36:30|11572.2|11572.2|11572.2|11572.2|11572.2|11572.2|11572.2|11572.2|0
1633088200000|2021-10-01 11:36:40|11572.72|11572.72|11572.48|11572.48|11572.72|11572.72|11572.48|11572.48|0
1633088210000|2021-10-01 11:36:50|11573.49|11573.49|11574|11574|11574|11574|11573.49|11573.49|0
1633088220000|2021-10-01 11:37:00|11573.85|11573.85|11578.09|11578.09|11578.09|11578.09|11573.85|11573.85|0
1633088240000|2021-10-01 11:37:20|11578.95|11578.95|11578.95|11578.95|11578.95|11578.95|11578.95|11578.95|0
1633088300000|2021-10-01 11:38:20|11579|11579|11579|11579|11579|11579|11579|11579|0
1633088310000|2021-10-01 11:38:30|11578.59|11578.59|11578.59|11578.59|11578.59|11578.59|11578.59|11578.59|0
1633088320000|2021-10-01 11:38:40|11578.95|11578.95|11578.18|11578.18|11579.18|11579.18|11578.18|11578.18|0
1633088330000|2021-10-01 11:38:50|11578.02|11578.02|11578.02|11578.02|11578.02|11578.02|11578.02|11578.02|0
1633088340000|2021-10-01 11:39:00|11577.84|11577.84|11577.84|11577.84|11577.84|11577.84|11577.84|11577.84|0
1633088350000|2021-10-01 11:39:10|11577.43|11577.43|11577.43|11577.43|11577.43|11577.43|11577.43|11577.43|0
1633088380000|2021-10-01 11:39:40|11577.48|11577.48|11577.74|11577.74|11577.74|11577.74|11577.48|11577.48|0
1633088410000|2021-10-01 11:40:10|11577.9|11577.9|11579.08|11579.08|11579.08|11579.08|11577.9|11577.9|0
1633088420000|2021-10-01 11:40:20|11579.29|11579.29|11580.52|11580.52|11580.52|11580.52|11579.29|11579.29|0
1633088430000|2021-10-01 11:40:30|11580.29|11580.29|11580.07|11580.07|11580.36|11580.36|11580.07|11580.07|0
1633088440000|2021-10-01 11:40:40|11578.84|11578.84|11579.15|11579.15|11579.15|11579.15|11578.84|11578.84|0
1633088470000|2021-10-01 11:41:10|11579.51|11579.51|11579.36|11579.36|11579.51|11579.51|11579.36|11579.36|0
1633088480000|2021-10-01 11:41:20|11579.62|11579.62|11579.62|11579.62|11579.62|11579.62|11579.62|11579.62|0
1633088490000|2021-10-01 11:41:30|11579.09|11579.09|11579.09|11579.09|11579.09|11579.09|11579.09|11579.09|0
1633088520000|2021-10-01 11:42:00|11579.36|11579.36|11579.36|11579.36|11579.36|11579.36|11579.36|11579.36|0
1633088530000|2021-10-01 11:42:10|11581.37|11581.37|11581.67|11581.67|11581.72|11581.72|11581.37|11581.37|0
1633088540000|2021-10-01 11:42:20|11581.64|11581.64|11581.64|11581.64|11581.64|11581.64|11581.64|11581.64|0
1633088550000|2021-10-01 11:42:30|11580.63|11580.63|11581.64|11581.64|11581.64|11581.64|11580.63|11580.63|0
1633088560000|2021-10-01 11:42:40|11582.87|11582.87|11585.08|11585.08|11585.08|11585.08|11582.87|11582.87|0
1633088570000|2021-10-01 11:42:50|11585.26|11585.26|11585.26|11585.26|11585.26|11585.26|11585.26|11585.26|0
1633088580000|2021-10-01 11:43:00|11585.6|11585.6|11585.6|11585.6|11585.6|11585.6|11585.6|11585.6|0
1633088610000|2021-10-01 11:43:30|11586.6|11586.6|11586.6|11586.6|11586.6|11586.6|11586.6|11586.6|0
1633088620000|2021-10-01 11:43:40|11585.6|11585.6|11585.94|11585.94|11585.94|11585.94|11585.6|11585.6|0
1633088640000|2021-10-01 11:44:00|11586.12|11586.12|11586.12|11586.12|11586.12|11586.12|11586.12|11586.12|0
1633088660000|2021-10-01 11:44:20|11585.9|11585.9|11585.9|11585.9|11585.9|11585.9|11585.9|11585.9|0
1633088670000|2021-10-01 11:44:30|11585.83|11585.83|11585.91|11585.91|11585.91|11585.91|11585.83|11585.83|0
1633088680000|2021-10-01 11:44:40|11586.07|11586.07|11586.07|11586.07|11586.07|11586.07|11586.07|11586.07|0
1633088690000|2021-10-01 11:44:50|11585.97|11585.97|11585.97|11585.97|11585.97|11585.97|11585.97|11585.97|0
1633088700000|2021-10-01 11:45:00|11586.21|11586.21|11586.21|11586.21|11586.21|11586.21|11586.21|11586.21|0
1633088710000|2021-10-01 11:45:10|11584.98|11584.98|11586.04|11586.04|11586.04|11586.04|11584.98|11584.98|0
1633088720000|2021-10-01 11:45:20|11586.38|11586.38|11586.02|11586.02|11586.38|11586.38|11586.02|11586.02|0
1633088730000|2021-10-01 11:45:30|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|0
1633088740000|2021-10-01 11:45:40|11584.61|11584.61|11584.49|11584.49|11584.61|11584.61|11584.25|11584.25|0
1633088760000|2021-10-01 11:46:00|11585.5|11585.5|11587.1|11587.1|11587.1|11587.1|11585.1|11585.1|0
1633088770000|2021-10-01 11:46:10|11586.1|11586.1|11585.74|11585.74|11586.1|11586.1|11585.74|11585.74|0
1633088780000|2021-10-01 11:46:20|11584.51|11584.51|11584.51|11584.51|11584.51|11584.51|11584.51|11584.51|0
1633088790000|2021-10-01 11:46:30|11583.51|11583.51|11582.97|11582.97|11583.51|11583.51|11582.97|11582.97|0
1633088800000|2021-10-01 11:46:40|11583.13|11583.13|11583.7|11583.7|11583.7|11583.7|11583.13|11583.13|0
1633088810000|2021-10-01 11:46:50|11584.06|11584.06|11583.7|11583.7|11584.06|11584.06|11583.7|11583.7|0
1633088850000|2021-10-01 11:47:30|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|0
1633088880000|2021-10-01 11:48:00|11584.85|11584.85|11584.53|11584.53|11584.98|11584.98|11584.53|11584.53|0
1633088890000|2021-10-01 11:48:10|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|11584.93|0
1633088900000|2021-10-01 11:48:20|11586.16|11586.16|11586.16|11586.16|11586.16|11586.16|11586.16|11586.16|0
1633088940000|2021-10-01 11:49:00|11585.9|11585.9|11583.79|11583.79|11585.9|11585.9|11583.79|11583.79|0
1633088950000|2021-10-01 11:49:10|11582.56|11582.56|11582.56|11582.56|11582.56|11582.56|11582.56|11582.56|0
1633088960000|2021-10-01 11:49:20|11582.15|11582.15|11582.15|11582.15|11582.15|11582.15|11582.15|11582.15|0
1633088970000|2021-10-01 11:49:30|11582|11582|11582.04|11582.04|11582.04|11582.04|11582|11582|0
1633088980000|2021-10-01 11:49:40|11581.53|11581.53|11581.36|11581.36|11581.53|11581.53|11581.36|11581.36|0
1633088990000|2021-10-01 11:49:50|11580.35|11580.35|11578.41|11578.41|11580.35|11580.35|11578.41|11578.41|0
1633089010000|2021-10-01 11:50:10|11578.82|11578.82|11579.83|11579.83|11579.83|11579.83|11578.82|11578.82|0
1633089020000|2021-10-01 11:50:20|11581.06|11581.06|11580.55|11580.55|11581.06|11581.06|11580.55|11580.55|0
1633089030000|2021-10-01 11:50:30|11580.38|11580.38|11580.38|11580.38|11580.38|11580.38|11580.38|11580.38|0
1633089050000|2021-10-01 11:50:50|11580.41|11580.41|11580.41|11580.41|11580.41|11580.41|11580.41|11580.41|0
1633089060000|2021-10-01 11:51:00|11580.92|11580.92|11580.76|11580.76|11580.92|11580.92|11580.69|11580.69|0
1633089070000|2021-10-01 11:51:10|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|11580.84|0
1633089080000|2021-10-01 11:51:20|11579.61|11579.61|11577.5|11577.5|11579.61|11579.61|11577.5|11577.5|0
1633089090000|2021-10-01 11:51:30|11576.49|11576.49|11576.23|11576.23|11576.49|11576.49|11576.23|11576.23|0
1633089100000|2021-10-01 11:51:40|11577.45|11577.45|11577.45|11577.45|11577.69|11577.69|11577.45|11577.45|0
1633089110000|2021-10-01 11:51:50|11577.29|11577.29|11577.45|11577.45|11577.45|11577.45|11577.29|11577.29|0
1633089120000|2021-10-01 11:52:00|11577.24|11577.24|11576.83|11576.83|11577.24|11577.24|11576.83|11576.83|0
1633089130000|2021-10-01 11:52:10|11576.31|11576.31|11576.31|11576.31|11576.31|11576.31|11576.31|11576.31|0
1633089140000|2021-10-01 11:52:20|11576.15|11576.15|11576.47|11576.47|11576.47|11576.47|11576.15|11576.15|0
1633089160000|2021-10-01 11:52:40|11575.94|11575.94|11575.12|11575.12|11575.94|11575.94|11574.76|11574.76|0
1633089170000|2021-10-01 11:52:50|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|0
1633089180000|2021-10-01 11:53:00|11574.88|11574.88|11575.43|11575.43|11575.43|11575.43|11574.88|11574.88|0
1633089210000|2021-10-01 11:53:30|11575.07|11575.07|11575.07|11575.07|11575.07|11575.07|11575.07|11575.07|0
1633089220000|2021-10-01 11:53:40|11574.72|11574.72|11574.85|11574.85|11574.85|11574.85|11574.72|11574.72|0
1633089230000|2021-10-01 11:53:50|11574.72|11574.72|11574.72|11574.72|11574.72|11574.72|11574.72|11574.72|0
1633089240000|2021-10-01 11:54:00|11574.45|11574.45|11573.14|11573.14|11574.45|11574.45|11573.14|11573.14|0
1633089250000|2021-10-01 11:54:10|11573.06|11573.06|11572.89|11572.89|11574.12|11574.12|11571.84|11571.84|0
1633089260000|2021-10-01 11:54:20|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|0
1633089270000|2021-10-01 11:54:30|11572.72|11572.72|11572.72|11572.72|11572.72|11572.72|11572.72|11572.72|0
1633089280000|2021-10-01 11:54:40|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|0
1633089290000|2021-10-01 11:54:50|11572.06|11572.06|11571.05|11571.05|11572.06|11572.06|11571.05|11571.05|0
1633089300000|2021-10-01 11:55:00|11570.78|11570.78|11571.31|11571.31|11571.84|11571.84|11570.61|11570.61|0
1633089310000|2021-10-01 11:55:10|11571.49|11571.49|11571.49|11571.49|11571.49|11571.49|11571.49|11571.49|0
1633089350000|2021-10-01 11:55:50|11570.26|11570.26|11569.63|11569.63|11570.26|11570.26|11569.63|11569.63|0
1633089360000|2021-10-01 11:56:00|11569.5|11569.5|11568.51|11568.51|11569.5|11569.5|11568.51|11568.51|0
1633089370000|2021-10-01 11:56:10|11568.47|11568.47|11568.55|11568.55|11568.55|11568.55|11568.47|11568.47|0
1633089380000|2021-10-01 11:56:20|11568.73|11568.73|11568.15|11568.15|11568.73|11568.73|11567.72|11567.72|0
1633089390000|2021-10-01 11:56:30|11569.15|11569.15|11569.15|11569.15|11569.15|11569.15|11569.15|11569.15|0
1633089400000|2021-10-01 11:56:40|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|0
1633089410000|2021-10-01 11:56:50|11570.21|11570.21|11570.21|11570.21|11570.21|11570.21|11570.21|11570.21|0
1633089420000|2021-10-01 11:57:00|11571.44|11571.44|11572.28|11572.28|11572.28|11572.28|11571.44|11571.44|0
1633089430000|2021-10-01 11:57:10|11571.05|11571.05|11571.05|11571.05|11571.05|11571.05|11571.05|11571.05|0
1633089440000|2021-10-01 11:57:20|11571.31|11571.31|11571.31|11571.31|11571.31|11571.31|11571.31|11571.31|0
1633089450000|2021-10-01 11:57:30|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|0
1633089460000|2021-10-01 11:57:40|11571.74|11571.74|11572.75|11572.75|11572.75|11572.75|11571.74|11571.74|0
1633089470000|2021-10-01 11:57:50|11572.97|11572.97|11572.97|11572.97|11572.97|11572.97|11572.97|11572.97|0
1633089490000|2021-10-01 11:58:10|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|11571.96|0
1633089510000|2021-10-01 11:58:30|11572.04|11572.04|11572.04|11572.04|11572.04|11572.04|11572.04|11572.04|0
1633089520000|2021-10-01 11:58:40|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|0
1633089530000|2021-10-01 11:58:50|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|0
1633089540000|2021-10-01 11:59:00|11570.6|11570.6|11570.42|11570.42|11570.6|11570.6|11570.42|11570.42|0
1633089550000|2021-10-01 11:59:10|11569.6|11569.6|11569.33|11569.33|11569.6|11569.6|11569.12|11569.12|0
1633089560000|2021-10-01 11:59:20|11569.57|11569.57|11569.79|11569.79|11569.79|11569.79|11569.57|11569.57|0
1633089570000|2021-10-01 11:59:30|11569.97|11569.97|11568.33|11568.33|11569.97|11569.97|11568.33|11568.33|0
1633089590000|2021-10-01 11:59:50|11567.93|11567.93|11569|11569|11569|11569|11567.93|11567.93|0
1633089600000|2021-10-01 12:00:00|11569.05|11569.05|11571.74|11571.74|11571.74|11571.74|11569.05|11569.05|0
1633089610000|2021-10-01 12:00:10|11571.34|11571.34|11572.17|11572.17|11572.33|11572.33|11570.94|11570.94|0
1633089620000|2021-10-01 12:00:20|11572.34|11572.34|11572.34|11572.34|11572.34|11572.34|11572.34|11572.34|0
1633089630000|2021-10-01 12:00:30|11572.51|11572.51|11573.81|11573.81|11573.81|11573.81|11572.51|11572.51|0
1633089640000|2021-10-01 12:00:40|11573.6|11573.6|11573.6|11573.6|11573.6|11573.6|11573.6|11573.6|0
1633089660000|2021-10-01 12:01:00|11573.78|11573.78|11574.49|11574.49|11574.49|11574.49|11573.78|11573.78|0
1633089670000|2021-10-01 12:01:10|11575.31|11575.31|11575.58|11575.58|11575.58|11575.58|11575.31|11575.31|0
1633089680000|2021-10-01 12:01:20|11575.4|11575.4|11575.4|11575.4|11575.4|11575.4|11575.4|11575.4|0
1633089690000|2021-10-01 12:01:30|11575.62|11575.62|11575.83|11575.83|11575.83|11575.83|11575.62|11575.62|0
1633089700000|2021-10-01 12:01:40|11575.91|11575.91|11576.53|11576.53|11576.53|11576.53|11575.91|11575.91|0
1633089710000|2021-10-01 12:01:50|11575.3|11575.3|11575.3|11575.3|11575.3|11575.3|11575.3|11575.3|0
1633089730000|2021-10-01 12:02:10|11576.02|11576.02|11576.02|11576.02|11576.02|11576.02|11576.02|11576.02|0
1633089740000|2021-10-01 12:02:20|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|0
1633089750000|2021-10-01 12:02:30|11574.42|11574.42|11573.41|11573.41|11574.42|11574.42|11573.41|11573.41|0
1633089760000|2021-10-01 12:02:40|11573.2|11573.2|11573.2|11573.2|11573.2|11573.2|11573.2|11573.2|0
1633089770000|2021-10-01 12:02:50|11571.97|11571.97|11571.71|11571.71|11571.97|11571.97|11571.57|11571.57|0
1633089780000|2021-10-01 12:03:00|11571.84|11571.84|11571.84|11571.84|11571.84|11571.84|11571.84|11571.84|0
1633089790000|2021-10-01 12:03:10|11572.07|11572.07|11570.84|11570.84|11572.07|11572.07|11570.84|11570.84|0
1633089800000|2021-10-01 12:03:20|11571.85|11571.85|11573.61|11573.61|11573.61|11573.61|11571.85|11571.85|0
1633089810000|2021-10-01 12:03:30|11573.77|11573.77|11573.77|11573.77|11573.77|11573.77|11573.77|11573.77|0
1633089820000|2021-10-01 12:03:40|11573.72|11573.72|11573.72|11573.72|11573.72|11573.72|11573.72|11573.72|0
1633089830000|2021-10-01 12:03:50|11573.36|11573.36|11573.58|11573.58|11573.58|11573.58|11573.36|11573.36|0
1633089840000|2021-10-01 12:04:00|11572.57|11572.57|11572.57|11572.57|11572.57|11572.57|11572.39|11572.39|0
1633089850000|2021-10-01 12:04:10|11572.49|11572.49|11570.37|11570.37|11572.49|11572.49|11570.37|11570.37|0
1633089870000|2021-10-01 12:04:30|11570.72|11570.72|11570.72|11570.72|11570.72|11570.72|11570.72|11570.72|0
1633089880000|2021-10-01 12:04:40|11570.55|11570.55|11571.06|11571.06|11571.06|11571.06|11570.55|11570.55|0
1633089890000|2021-10-01 12:04:50|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|0
1633089900000|2021-10-01 12:05:00|11569.24|11569.24|11568.79|11568.79|11569.24|11569.24|11568.79|11568.79|0
1633089910000|2021-10-01 12:05:10|11569.68|11569.68|11571.12|11571.12|11571.12|11571.12|11569.5|11569.5|0
1633089930000|2021-10-01 12:05:30|11571.64|11571.64|11571.64|11571.64|11571.64|11571.64|11571.64|11571.64|0
1633089940000|2021-10-01 12:05:40|11571.72|11571.72|11571.26|11571.26|11571.72|11571.72|11571.26|11571.26|0
1633089960000|2021-10-01 12:06:00|11570.03|11570.03|11570.03|11570.03|11570.03|11570.03|11570.03|11570.03|0
1633089970000|2021-10-01 12:06:10|11570.19|11570.19|11569.67|11569.67|11570.19|11570.19|11569.67|11569.67|0
1633089990000|2021-10-01 12:06:30|11570.04|11570.04|11570.23|11570.23|11570.23|11570.23|11570.04|11570.04|0
1633090000000|2021-10-01 12:06:40|11569.96|11569.96|11571.14|11571.14|11571.14|11571.14|11569.72|11569.72|0
1633090010000|2021-10-01 12:06:50|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|0
1633090020000|2021-10-01 12:07:00|11572.29|11572.29|11573.61|11573.61|11573.61|11573.61|11572.29|11572.29|0
1633090030000|2021-10-01 12:07:10|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|11574.02|0
1633090040000|2021-10-01 12:07:20|11573.86|11573.86|11573.86|11573.86|11573.86|11573.86|11573.86|11573.86|0
1633090070000|2021-10-01 12:07:50|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|0
1633090080000|2021-10-01 12:08:00|11573.53|11573.53|11573.89|11573.89|11573.89|11573.89|11573.53|11573.53|0
1633090090000|2021-10-01 12:08:10|11573.72|11573.72|11575.17|11575.17|11575.17|11575.17|11573.72|11573.72|0
1633090100000|2021-10-01 12:08:20|11574.86|11574.86|11575.01|11575.01|11575.01|11575.01|11574.86|11574.86|0
1633090110000|2021-10-01 12:08:30|11576.02|11576.02|11575.01|11575.01|11576.02|11576.02|11575.01|11575.01|0
1633090120000|2021-10-01 12:08:40|11575.25|11575.25|11574.95|11574.95|11575.25|11575.25|11574.95|11574.95|0
1633090130000|2021-10-01 12:08:50|11575.16|11575.16|11575.16|11575.16|11575.16|11575.16|11575.16|11575.16|0
1633090140000|2021-10-01 12:09:00|11575.98|11575.98|11575.77|11575.77|11575.98|11575.98|11575.77|11575.77|0
1633090210000|2021-10-01 12:10:10|11574.76|11574.76|11574.76|11574.76|11574.76|11574.76|11574.76|11574.76|0
1633090230000|2021-10-01 12:10:30|11574.54|11574.54|11574.54|11574.54|11574.54|11574.54|11574.54|11574.54|0
1633090250000|2021-10-01 12:10:50|11574.7|11574.7|11574.54|11574.54|11574.78|11574.78|11574.54|11574.54|0
1633090260000|2021-10-01 12:11:00|11574.62|11574.62|11574.86|11574.86|11574.86|11574.86|11574.62|11574.62|0
1633090270000|2021-10-01 12:11:10|11575.22|11575.22|11575.89|11575.89|11575.89|11575.89|11575.22|11575.22|0
1633090280000|2021-10-01 12:11:20|11575.54|11575.54|11574.35|11574.35|11575.54|11575.54|11574.35|11574.35|0
1633090310000|2021-10-01 12:11:50|11574.19|11574.19|11574.05|11574.05|11574.19|11574.19|11573.97|11573.97|0
1633090330000|2021-10-01 12:12:10|11573.88|11573.88|11573.66|11573.66|11573.88|11573.88|11573.66|11573.66|0
1633090340000|2021-10-01 12:12:20|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|0
1633090360000|2021-10-01 12:12:40|11573.31|11573.31|11573|11573|11573.31|11573.31|11573|11573|0
1633090370000|2021-10-01 12:12:50|11573.53|11573.53|11573.12|11573.12|11574.35|11574.35|11573.12|11573.12|0
1633090380000|2021-10-01 12:13:00|11572.71|11572.71|11572.3|11572.3|11572.71|11572.71|11572.3|11572.3|0
1633090390000|2021-10-01 12:13:10|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|0
1633090400000|2021-10-01 12:13:20|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|11572.32|0
1633090420000|2021-10-01 12:13:40|11572.54|11572.54|11572.54|11572.54|11572.54|11572.54|11572.54|11572.54|0
1633090430000|2021-10-01 12:13:50|11572.69|11572.69|11574.42|11574.42|11574.42|11574.42|11572.69|11572.69|0
1633090440000|2021-10-01 12:14:00|11575.43|11575.43|11575.65|11575.65|11575.65|11575.65|11575.43|11575.43|0
1633090450000|2021-10-01 12:14:10|11576.88|11576.88|11577.01|11577.01|11577.01|11577.01|11576.88|11576.88|0
1633090460000|2021-10-01 12:14:20|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|0
1633090470000|2021-10-01 12:14:30|11577.52|11577.52|11577.52|11577.52|11577.52|11577.52|11577.52|11577.52|0
1633090480000|2021-10-01 12:14:40|11576.98|11576.98|11577.25|11577.25|11577.25|11577.25|11576.98|11576.98|0
1633090490000|2021-10-01 12:14:50|11577.03|11577.03|11577.03|11577.03|11577.03|11577.03|11577.03|11577.03|0
1633090500000|2021-10-01 12:15:00|11577.16|11577.16|11576.9|11576.9|11577.16|11577.16|11576.9|11576.9|0
1633090520000|2021-10-01 12:15:20|11577.11|11577.11|11577.11|11577.11|11577.11|11577.11|11577.11|11577.11|0
1633090530000|2021-10-01 12:15:30|11578.12|11578.12|11581.91|11581.91|11581.91|11581.91|11578.12|11578.12|0
1633090540000|2021-10-01 12:15:40|11582.98|11582.98|11582.27|11582.27|11582.98|11582.98|11582.27|11582.27|0
1633090550000|2021-10-01 12:15:50|11583.5|11583.5|11583.91|11583.91|11583.91|11583.91|11583.5|11583.5|0
1633090560000|2021-10-01 12:16:00|11584.44|11584.44|11584.81|11584.81|11584.81|11584.81|11584.26|11584.26|0
1633090570000|2021-10-01 12:16:10|11585.03|11585.03|11586.34|11586.34|11586.34|11586.34|11585.03|11585.03|0
1633090580000|2021-10-01 12:16:20|11586.52|11586.52|11586.52|11586.52|11586.52|11586.52|11586.52|11586.52|0
1633090590000|2021-10-01 12:16:30|11586.6|11586.6|11586.6|11586.6|11586.6|11586.6|11586.6|11586.6|0
1633090640000|2021-10-01 12:17:20|11586.73|11586.73|11586.73|11586.73|11586.73|11586.73|11586.73|11586.73|0
1633090650000|2021-10-01 12:17:30|11587.08|11587.08|11588.31|11588.31|11588.31|11588.31|11587.08|11587.08|0
1633090660000|2021-10-01 12:17:40|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|11588.06|0
1633090680000|2021-10-01 12:18:00|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|0
1633090690000|2021-10-01 12:18:10|11591.91|11591.91|11591.91|11591.91|11591.91|11591.91|11591.91|11591.91|0
1633090720000|2021-10-01 12:18:40|11592.77|11592.77|11594|11594|11594|11594|11592.77|11592.77|0
1633090730000|2021-10-01 12:18:50|11594.27|11594.27|11594.68|11594.68|11594.68|11594.68|11594.27|11594.27|0
1633090740000|2021-10-01 12:19:00|11595.91|11595.91|11596.1|11596.1|11596.1|11596.1|11595.91|11595.91|0
1633090750000|2021-10-01 12:19:10|11596.62|11596.62|11599.07|11599.07|11599.07|11599.07|11596.62|11596.62|0
1633090760000|2021-10-01 12:19:20|11598.66|11598.66|11599.04|11599.04|11599.04|11599.04|11598.66|11598.66|0
1633090770000|2021-10-01 12:19:30|11599.23|11599.23|11599.05|11599.05|11599.23|11599.23|11599.05|11599.05|0
1633090780000|2021-10-01 12:19:40|11601.06|11601.06|11601.06|11601.06|11601.06|11601.06|11601.06|11601.06|0
1633090790000|2021-10-01 12:19:50|11601.22|11601.22|11601.22|11601.22|11601.22|11601.22|11601.22|11601.22|0
1633090800000|2021-10-01 12:20:00|11601.44|11601.44|11601.44|11601.44|11601.44|11601.44|11601.44|11601.44|0
1633090810000|2021-10-01 12:20:10|11601.61|11601.61|11601.44|11601.44|11601.61|11601.61|11601.44|11601.44|0
1633090820000|2021-10-01 12:20:20|11601.22|11601.22|11601.22|11601.22|11601.22|11601.22|11601.22|11601.22|0
1633090830000|2021-10-01 12:20:30|11601.75|11601.75|11602.43|11602.43|11602.43|11602.43|11601.75|11601.75|0
1633090840000|2021-10-01 12:20:40|11603.43|11603.43|11603.43|11603.43|11603.43|11603.43|11603.43|11603.43|0
1633090850000|2021-10-01 12:20:50|11603.22|11603.22|11603|11603|11603.22|11603.22|11603|11603|0
1633090860000|2021-10-01 12:21:00|11602.83|11602.83|11601.09|11601.09|11602.83|11602.83|11601.09|11601.09|0
1633090870000|2021-10-01 12:21:10|11601.3|11601.3|11603.1|11603.1|11603.1|11603.1|11601.09|11601.09|0
1633090880000|2021-10-01 12:21:20|11603.29|11603.29|11603.29|11603.29|11603.29|11603.29|11603.29|11603.29|0
1633090890000|2021-10-01 12:21:30|11603.21|11603.21|11603.21|11603.21|11603.21|11603.21|11603.21|11603.21|0
1633090900000|2021-10-01 12:21:40|11603.45|11603.45|11601.92|11601.92|11603.45|11603.45|11601.92|11601.92|0
1633090920000|2021-10-01 12:22:00|11601.51|11601.51|11599.93|11599.93|11601.51|11601.51|11599.93|11599.93|0
1633090930000|2021-10-01 12:22:10|11599.59|11599.59|11598.9|11598.9|11599.59|11599.59|11598.9|11598.9|0
1633090940000|2021-10-01 12:22:20|11598.69|11598.69|11598.69|11598.69|11598.69|11598.69|11598.69|11598.69|0
1633090950000|2021-10-01 12:22:30|11599.09|11599.09|11599.91|11599.91|11599.91|11599.91|11599.09|11599.09|0
1633090960000|2021-10-01 12:22:40|11599.99|11599.99|11599.62|11599.62|11599.99|11599.99|11599.48|11599.48|0
1633090990000|2021-10-01 12:23:10|11599.7|11599.7|11601.01|11601.01|11601.01|11601.01|11599.7|11599.7|0
1633091000000|2021-10-01 12:23:20|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|0
1633091040000|2021-10-01 12:24:00|11601.01|11601.01|11598.71|11598.71|11601.01|11601.01|11598.71|11598.71|0
1633091050000|2021-10-01 12:24:10|11598.3|11598.3|11599.53|11599.53|11599.53|11599.53|11598.3|11598.3|0
1633091060000|2021-10-01 12:24:20|11599.19|11599.19|11599.19|11599.19|11599.19|11599.19|11599.19|11599.19|0
1633091070000|2021-10-01 12:24:30|11598.78|11598.78|11599.09|11599.09|11599.09|11599.09|11598.78|11598.78|0
1633091090000|2021-10-01 12:24:50|11599.41|11599.41|11599.41|11599.41|11599.41|11599.41|11599.41|11599.41|0
1633091100000|2021-10-01 12:25:00|11599.65|11599.65|11599|11599|11599.65|11599.65|11599|11599|0
1633091110000|2021-10-01 12:25:10|11597.94|11597.94|11597.94|11597.94|11597.94|11597.94|11597.94|11597.94|0
1633091120000|2021-10-01 12:25:20|11595.93|11595.93|11595.93|11595.93|11595.93|11595.93|11595.93|11595.93|0
1633091150000|2021-10-01 12:25:50|11596.14|11596.14|11595.34|11595.34|11596.35|11596.35|11595.34|11595.34|0
1633091170000|2021-10-01 12:26:10|11595.54|11595.54|11595.31|11595.31|11595.54|11595.54|11595.31|11595.31|0
1633091180000|2021-10-01 12:26:20|11595.14|11595.14|11596.14|11596.14|11596.14|11596.14|11595.14|11595.14|0
1633091190000|2021-10-01 12:26:30|11596.68|11596.68|11599.47|11599.47|11599.47|11599.47|11596.68|11596.68|0
1633091200000|2021-10-01 12:26:40|11599.68|11599.68|11599.9|11599.9|11599.9|11599.9|11599.68|11599.68|0
1633091210000|2021-10-01 12:26:50|11601.13|11601.13|11600.69|11600.69|11601.13|11601.13|11600.69|11600.69|0
1633091220000|2021-10-01 12:27:00|11599.69|11599.69|11598.56|11598.56|11599.69|11599.69|11598.56|11598.56|0
1633091240000|2021-10-01 12:27:20|11598.15|11598.15|11597.15|11597.15|11598.15|11598.15|11597.15|11597.15|0
1633091300000|2021-10-01 12:28:20|11597.3|11597.3|11597.3|11597.3|11597.3|11597.3|11597.3|11597.3|0
1633091310000|2021-10-01 12:28:30|11597.77|11597.77|11598|11598|11598|11598|11597.77|11597.77|0
1633091320000|2021-10-01 12:28:40|11597.59|11597.59|11597.67|11597.67|11597.67|11597.67|11597.59|11597.59|0
1633091330000|2021-10-01 12:28:50|11597.91|11597.91|11597.91|11597.91|11597.91|11597.91|11597.91|11597.91|0
1633091340000|2021-10-01 12:29:00|11598.15|11598.15|11598.56|11598.56|11598.56|11598.56|11598.15|11598.15|0
1633091350000|2021-10-01 12:29:10|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|0
1633091360000|2021-10-01 12:29:20|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|11600.01|0
1633091370000|2021-10-01 12:29:30|11600.06|11600.06|11600.31|11600.31|11600.31|11600.31|11600.06|11600.06|0
1633091380000|2021-10-01 12:29:40|11600.54|11600.54|11600.54|11600.54|11600.54|11600.54|11600.54|11600.54|0
1633091390000|2021-10-01 12:29:50|11600.98|11600.98|11600.98|11600.98|11600.98|11600.98|11600.98|11600.98|0
1633091400000|2021-10-01 12:30:00|11601.15|11601.15|11603.76|11603.76|11603.76|11603.76|11601.15|11601.15|0
1633091410000|2021-10-01 12:30:10|11603.42|11603.42|11603.24|11603.24|11603.42|11603.42|11603.24|11603.24|0
1633091420000|2021-10-01 12:30:20|11603.47|11603.47|11603.61|11603.61|11603.79|11603.79|11603.47|11603.47|0
1633091460000|2021-10-01 12:31:00|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|0
1633091470000|2021-10-01 12:31:10|11603.21|11603.21|11603.21|11603.21|11603.21|11603.21|11603.21|11603.21|0
1633091480000|2021-10-01 12:31:20|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|0
1633091490000|2021-10-01 12:31:30|11603.84|11603.84|11602.54|11602.54|11603.84|11603.84|11602.54|11602.54|0
1633091500000|2021-10-01 12:31:40|11602.71|11602.71|11602.49|11602.49|11602.71|11602.71|11602.49|11602.49|0
1633091510000|2021-10-01 12:31:50|11602.34|11602.34|11599.95|11599.95|11602.34|11602.34|11599.54|11599.54|0
1633091520000|2021-10-01 12:32:00|11600.46|11600.46|11601.24|11601.24|11601.41|11601.41|11600.46|11600.46|0
1633091530000|2021-10-01 12:32:10|11600.73|11600.73|11600.51|11600.51|11600.73|11600.73|11600.51|11600.51|0
1633091540000|2021-10-01 12:32:20|11599.5|11599.5|11598.72|11598.72|11599.5|11599.5|11598.72|11598.72|0
1633091580000|2021-10-01 12:33:00|11598.45|11598.45|11598.72|11598.72|11598.72|11598.72|11598.45|11598.45|0
1633091590000|2021-10-01 12:33:10|11597.48|11597.48|11593.44|11593.44|11597.48|11597.48|11593.44|11593.44|0
1633091600000|2021-10-01 12:33:20|11592.96|11592.96|11593.24|11593.24|11593.24|11593.24|11592.83|11592.83|0
1633091610000|2021-10-01 12:33:30|11593.65|11593.65|11594.05|11594.05|11594.05|11594.05|11593.65|11593.65|0
1633091620000|2021-10-01 12:33:40|11594.28|11594.28|11592.92|11592.92|11594.28|11594.28|11592.92|11592.92|0
1633091630000|2021-10-01 12:33:50|11593.19|11593.19|11592.93|11592.93|11593.19|11593.19|11592.93|11592.93|0
1633091650000|2021-10-01 12:34:10|11591.89|11591.89|11591.3|11591.3|11591.89|11591.89|11591.3|11591.3|0
1633091660000|2021-10-01 12:34:20|11590.29|11590.29|11589.89|11589.89|11590.29|11590.29|11589.89|11589.89|0
1633091670000|2021-10-01 12:34:30|11590.06|11590.06|11589.84|11589.84|11590.06|11590.06|11589.84|11589.84|0
1633091680000|2021-10-01 12:34:40|11590.2|11590.2|11588.95|11588.95|11590.2|11590.2|11588.95|11588.95|0
1633091690000|2021-10-01 12:34:50|11588.44|11588.44|11587.21|11587.21|11588.44|11588.44|11587.21|11587.21|0
1633091700000|2021-10-01 12:35:00|11587.04|11587.04|11585.62|11585.62|11587.04|11587.04|11585.62|11585.62|0
1633091710000|2021-10-01 12:35:10|11584.39|11584.39|11583.95|11583.95|11584.39|11584.39|11583.95|11583.95|0
1633091720000|2021-10-01 12:35:20|11583.24|11583.24|11580.61|11580.61|11583.24|11583.24|11580.61|11580.61|0
1633091730000|2021-10-01 12:35:30|11580.39|11580.39|11580.39|11580.39|11580.39|11580.39|11580.39|11580.39|0
1633091750000|2021-10-01 12:35:50|11580.73|11580.73|11580.56|11580.56|11580.73|11580.73|11580.56|11580.56|0
1633091790000|2021-10-01 12:36:30|11580.16|11580.16|11577.63|11577.63|11580.16|11580.16|11576.62|11576.62|0
1633091800000|2021-10-01 12:36:40|11577.28|11577.28|11575.4|11575.4|11578.1|11578.1|11574.17|11574.17|0
1633091810000|2021-10-01 12:36:50|11575.64|11575.64|11574.27|11574.27|11575.72|11575.72|11574.27|11574.27|0
1633091820000|2021-10-01 12:37:00|11574.05|11574.05|11574.13|11574.13|11574.13|11574.13|11574.05|11574.05|0
1633091840000|2021-10-01 12:37:20|11575.36|11575.36|11573.86|11573.86|11575.36|11575.36|11573.86|11573.86|0
1633091850000|2021-10-01 12:37:30|11573.63|11573.63|11572.81|11572.81|11573.63|11573.63|11572.81|11572.81|0
1633091860000|2021-10-01 12:37:40|11572.59|11572.59|11572.38|11572.38|11572.59|11572.59|11572.38|11572.38|0
1633091880000|2021-10-01 12:38:00|11571.97|11571.97|11571.56|11571.56|11571.97|11571.97|11571.56|11571.56|0
1633091890000|2021-10-01 12:38:10|11571.49|11571.49|11571.49|11571.49|11571.49|11571.49|11571.49|11571.49|0
1633091900000|2021-10-01 12:38:20|11571.03|11571.03|11571.61|11571.61|11571.61|11571.61|11570.93|11570.93|0
1633091910000|2021-10-01 12:38:30|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|0
1633091920000|2021-10-01 12:38:40|11571.54|11571.54|11571.54|11571.54|11571.54|11571.54|11571.54|11571.54|0
1633091930000|2021-10-01 12:38:50|11571.3|11571.3|11571.54|11571.54|11571.54|11571.54|11571.3|11571.3|0
1633091940000|2021-10-01 12:39:00|11572|11572|11571.47|11571.47|11572.24|11572.24|11571.47|11571.47|0
1633091950000|2021-10-01 12:39:10|11571.64|11571.64|11570.12|11570.12|11571.64|11571.64|11570.12|11570.12|0
1633091960000|2021-10-01 12:39:20|11569.71|11569.71|11568.27|11568.27|11569.71|11569.71|11568.27|11568.27|0
1633091970000|2021-10-01 12:39:30|11568.09|11568.09|11567.69|11567.69|11568.09|11568.09|11567.69|11567.69|0
1633092000000|2021-10-01 12:40:00|11567.53|11567.53|11567.7|11567.7|11567.7|11567.7|11567.29|11567.29|0
1633092010000|2021-10-01 12:40:10|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|0
1633092020000|2021-10-01 12:40:20|11567.65|11567.65|11567.65|11567.65|11567.65|11567.65|11567.65|11567.65|0
1633092030000|2021-10-01 12:40:30|11567.82|11567.82|11568.83|11568.83|11568.83|11568.83|11567.82|11567.82|0
1633092050000|2021-10-01 12:40:50|11568.66|11568.66|11568.49|11568.49|11568.66|11568.66|11568.49|11568.49|0
1633092060000|2021-10-01 12:41:00|11568.9|11568.9|11568.9|11568.9|11568.9|11568.9|11568.9|11568.9|0
1633092070000|2021-10-01 12:41:10|11568.71|11568.71|11568.39|11568.39|11568.71|11568.71|11568.39|11568.39|0
1633092080000|2021-10-01 12:41:20|11568.18|11568.18|11568.18|11568.18|11568.18|11568.18|11568.18|11568.18|0
1633092090000|2021-10-01 12:41:30|11567.96|11567.96|11567.41|11567.41|11567.96|11567.96|11567.41|11567.41|0
1633092100000|2021-10-01 12:41:40|11567.19|11567.19|11569.48|11569.48|11569.65|11569.65|11567.19|11567.19|0
1633092110000|2021-10-01 12:41:50|11569.33|11569.33|11569.02|11569.02|11569.33|11569.33|11569.02|11569.02|0
1633092120000|2021-10-01 12:42:00|11569.29|11569.29|11570.3|11570.3|11570.52|11570.52|11569.29|11569.29|0
1633092130000|2021-10-01 12:42:10|11570.35|11570.35|11571.02|11571.02|11571.02|11571.02|11570.35|11570.35|0
1633092140000|2021-10-01 12:42:20|11571.38|11571.38|11572.79|11572.79|11572.79|11572.79|11571.38|11571.38|0
1633092150000|2021-10-01 12:42:30|11573.01|11573.01|11573.48|11573.48|11573.48|11573.48|11573.01|11573.01|0
1633092160000|2021-10-01 12:42:40|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|0
1633092170000|2021-10-01 12:42:50|11574.49|11574.49|11574.76|11574.76|11574.93|11574.93|11574.49|11574.49|0
1633092180000|2021-10-01 12:43:00|11574.32|11574.32|11574.32|11574.32|11574.32|11574.32|11574.32|11574.32|0
1633092190000|2021-10-01 12:43:10|11573.89|11573.89|11574.4|11574.4|11574.4|11574.4|11573.89|11573.89|0
1633092200000|2021-10-01 12:43:20|11574.18|11574.18|11573.83|11573.83|11574.18|11574.18|11573.83|11573.83|0
1633092210000|2021-10-01 12:43:30|11573.42|11573.42|11572.11|11572.11|11573.42|11573.42|11572.11|11572.11|0
1633092220000|2021-10-01 12:43:40|11571.89|11571.89|11569.88|11569.88|11571.89|11571.89|11569.88|11569.88|0
1633092230000|2021-10-01 12:43:50|11569.61|11569.61|11569.61|11569.61|11569.83|11569.83|11569.61|11569.61|0
1633092240000|2021-10-01 12:44:00|11568.79|11568.79|11568.79|11568.79|11568.79|11568.79|11568.79|11568.79|0
1633092250000|2021-10-01 12:44:10|11567.56|11567.56|11565.98|11565.98|11567.56|11567.56|11565.98|11565.98|0
1633092260000|2021-10-01 12:44:20|11565.81|11565.81|11565.6|11565.6|11565.81|11565.81|11565.6|11565.6|0
1633092270000|2021-10-01 12:44:30|11565.44|11565.44|11565.52|11565.52|11565.52|11565.52|11565.44|11565.44|0
1633092280000|2021-10-01 12:44:40|11565.25|11565.25|11563.58|11563.58|11565.38|11565.38|11563.58|11563.58|0
1633092290000|2021-10-01 12:44:50|11563.34|11563.34|11563.12|11563.12|11563.34|11563.34|11563.12|11563.12|0
1633092310000|2021-10-01 12:45:10|11562.11|11562.11|11562.68|11562.68|11563.12|11563.12|11562.11|11562.11|0
1633092320000|2021-10-01 12:45:20|11562.35|11562.35|11562.35|11562.35|11562.35|11562.35|11562.35|11562.35|0
1633092330000|2021-10-01 12:45:30|11561.53|11561.53|11561.36|11561.36|11561.53|11561.53|11561.36|11561.36|0
1633092350000|2021-10-01 12:45:50|11560.13|11560.13|11561.12|11561.12|11561.36|11561.36|11560.13|11560.13|0
1633092360000|2021-10-01 12:46:00|11561.05|11561.05|11561.05|11561.05|11561.05|11561.05|11561.05|11561.05|0
1633092370000|2021-10-01 12:46:10|11560.86|11560.86|11561.27|11561.27|11561.27|11561.27|11560.86|11560.86|0
1633092390000|2021-10-01 12:46:30|11561.44|11561.44|11561.44|11561.44|11561.44|11561.44|11561.44|11561.44|0
1633092400000|2021-10-01 12:46:40|11561.29|11561.29|11561.58|11561.58|11561.68|11561.68|11561.19|11561.19|0
1633092410000|2021-10-01 12:46:50|11561.47|11561.47|11560.6|11560.6|11561.47|11561.47|11560.6|11560.6|0
1633092430000|2021-10-01 12:47:10|11560.41|11560.41|11560|11560|11560.41|11560.41|11560|11560|0
1633092440000|2021-10-01 12:47:20|11559.65|11559.65|11559.65|11559.65|11559.65|11559.65|11559.65|11559.65|0
1633092450000|2021-10-01 12:47:30|11559.41|11559.41|11557.36|11557.36|11559.41|11559.41|11557.36|11557.36|0
1633092460000|2021-10-01 12:47:40|11557.52|11557.52|11557.6|11557.6|11557.6|11557.6|11557.52|11557.52|0
1633092470000|2021-10-01 12:47:50|11557.42|11557.42|11557.53|11557.53|11557.53|11557.53|11557.42|11557.42|0
1633092480000|2021-10-01 12:48:00|11557.12|11557.12|11557.12|11557.12|11557.12|11557.12|11556.95|11556.95|0
1633092490000|2021-10-01 12:48:10|11557.53|11557.53|11557.53|11557.53|11557.53|11557.53|11557.53|11557.53|0
1633092500000|2021-10-01 12:48:20|11557.77|11557.77|11557.77|11557.77|11557.77|11557.77|11557.77|11557.77|0
1633092510000|2021-10-01 12:48:30|11557.51|11557.51|11555.8|11555.8|11557.51|11557.51|11555.8|11555.8|0
1633092520000|2021-10-01 12:48:40|11556.04|11556.04|11554.68|11554.68|11556.21|11556.21|11554.68|11554.68|0
1633092530000|2021-10-01 12:48:50|11554.85|11554.85|11552.39|11552.39|11554.85|11554.85|11552.39|11552.39|0
1633092540000|2021-10-01 12:49:00|11552.03|11552.03|11551.68|11551.68|11552.22|11552.22|11551.68|11551.68|0
1633092550000|2021-10-01 12:49:10|11551.73|11551.73|11551.73|11551.73|11551.73|11551.73|11551.73|11551.73|0
1633092600000|2021-10-01 12:50:00|11551.42|11551.42|11552.64|11552.64|11552.64|11552.64|11551.42|11551.42|0
1633092610000|2021-10-01 12:50:10|11553.64|11553.64|11555.28|11555.28|11555.28|11555.28|11553.64|11553.64|0
1633092620000|2021-10-01 12:50:20|11555.02|11555.02|11553|11553|11555.02|11555.02|11553|11553|0
1633092650000|2021-10-01 12:50:50|11553.18|11553.18|11554.18|11554.18|11554.18|11554.18|11553.18|11553.18|0
1633092660000|2021-10-01 12:51:00|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|11554.35|0
1633092680000|2021-10-01 12:51:20|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|0
1633092690000|2021-10-01 12:51:30|11555.43|11555.43|11558.1|11558.1|11558.1|11558.1|11555.43|11555.43|0
1633092720000|2021-10-01 12:52:00|11557.79|11557.79|11557.79|11557.79|11557.79|11557.79|11557.79|11557.79|0
1633092730000|2021-10-01 12:52:10|11557.97|11557.97|11558.41|11558.41|11558.56|11558.56|11557.97|11557.97|0
1633092750000|2021-10-01 12:52:30|11557.4|11557.4|11556.93|11556.93|11557.4|11557.4|11556.93|11556.93|0
1633092760000|2021-10-01 12:52:40|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|0
1633092770000|2021-10-01 12:52:50|11556.82|11556.82|11556.94|11556.94|11557.22|11557.22|11556.51|11556.51|0
1633092780000|2021-10-01 12:53:00|11556.6|11556.6|11555.12|11555.12|11556.6|11556.6|11554.71|11554.71|0
1633092790000|2021-10-01 12:53:10|11554.88|11554.88|11555.28|11555.28|11555.28|11555.28|11554.88|11554.88|0
1633092800000|2021-10-01 12:53:20|11555.11|11555.11|11554.67|11554.67|11555.11|11555.11|11554.67|11554.67|0
1633092810000|2021-10-01 12:53:30|11553.44|11553.44|11554.28|11554.28|11554.28|11554.28|11553.05|11553.05|0
1633092820000|2021-10-01 12:53:40|11554.3|11554.3|11554.6|11554.6|11554.6|11554.6|11554.3|11554.3|0
1633092830000|2021-10-01 12:53:50|11553.89|11553.89|11553.18|11553.18|11553.89|11553.89|11553.18|11553.18|0
1633092840000|2021-10-01 12:54:00|11553.01|11553.01|11553.28|11553.28|11553.28|11553.28|11553.01|11553.01|0
1633092850000|2021-10-01 12:54:10|11553.04|11553.04|11553.25|11553.25|11553.25|11553.25|11553.04|11553.04|0
1633092860000|2021-10-01 12:54:20|11553.5|11553.5|11555.97|11555.97|11555.97|11555.97|11553.5|11553.5|0
1633092870000|2021-10-01 12:54:30|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|0
1633092880000|2021-10-01 12:54:40|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|0
1633092890000|2021-10-01 12:54:50|11554.73|11554.73|11554.73|11554.73|11554.73|11554.73|11554.73|11554.73|0
1633092910000|2021-10-01 12:55:10|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|0
1633092920000|2021-10-01 12:55:20|11553.37|11553.37|11552.04|11552.04|11553.37|11553.37|11552.04|11552.04|0
1633092930000|2021-10-01 12:55:30|11551.63|11551.63|11551.48|11551.48|11551.63|11551.63|11551.17|11551.17|0
1633092940000|2021-10-01 12:55:40|11551.43|11551.43|11550.89|11550.89|11551.43|11551.43|11550.89|11550.89|0
1633092950000|2021-10-01 12:55:50|11551.43|11551.43|11551.18|11551.18|11551.59|11551.59|11551.18|11551.18|0
1633092960000|2021-10-01 12:56:00|11550.91|11550.91|11550.97|11550.97|11551.18|11551.18|11550.91|11550.91|0
1633092970000|2021-10-01 12:56:10|11549.74|11549.74|11549.74|11549.74|11549.74|11549.74|11549.74|11549.74|0
1633092980000|2021-10-01 12:56:20|11549.82|11549.82|11549.98|11549.98|11549.98|11549.98|11549.82|11549.82|0
1633093000000|2021-10-01 12:56:40|11550.18|11550.18|11549.47|11549.47|11550.18|11550.18|11549.47|11549.47|0
1633093010000|2021-10-01 12:56:50|11549.65|11549.65|11549.87|11549.87|11549.87|11549.87|11549.65|11549.65|0
1633093020000|2021-10-01 12:57:00|11548.64|11548.64|11549.43|11549.43|11549.87|11549.87|11548.64|11548.64|0
1633093030000|2021-10-01 12:57:10|11549.2|11549.2|11549.9|11549.9|11549.9|11549.9|11549.2|11549.2|0
1633093050000|2021-10-01 12:57:30|11549.68|11549.68|11549.68|11549.68|11549.68|11549.68|11549.68|11549.68|0
1633093060000|2021-10-01 12:57:40|11549.51|11549.51|11549.74|11549.74|11549.74|11549.74|11549.51|11549.51|0
1633093080000|2021-10-01 12:58:00|11549.33|11549.33|11545.18|11545.18|11549.33|11549.33|11545.18|11545.18|0
1633093100000|2021-10-01 12:58:20|11544.91|11544.91|11544.91|11544.91|11544.91|11544.91|11544.91|11544.91|0
1633093110000|2021-10-01 12:58:30|11544.68|11544.68|11544.21|11544.21|11544.68|11544.68|11544.21|11544.21|0
1633093130000|2021-10-01 12:58:50|11544.38|11544.38|11544.38|11544.38|11544.46|11544.46|11544.38|11544.38|0
1633093140000|2021-10-01 12:59:00|11543.38|11543.38|11541.37|11541.37|11543.38|11543.38|11541.37|11541.37|0
1633093150000|2021-10-01 12:59:10|11541.6|11541.6|11541.6|11541.6|11541.6|11541.6|11541.6|11541.6|0
1633093160000|2021-10-01 12:59:20|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|11539.59|0
1633093170000|2021-10-01 12:59:30|11539.18|11539.18|11537.95|11537.95|11539.18|11539.18|11537.95|11537.95|0
1633093180000|2021-10-01 12:59:40|11537.59|11537.59|11537.19|11537.19|11537.59|11537.59|11536.18|11536.18|0
1633093200000|2021-10-01 13:00:00|11538.2|11538.2|11541.29|11541.29|11541.29|11541.29|11538.06|11538.06|0
1633093210000|2021-10-01 13:00:10|11541.14|11541.14|11543.14|11543.14|11543.32|11543.32|11541.14|11541.14|0
1633093220000|2021-10-01 13:00:20|11543.32|11543.32|11543.48|11543.48|11543.48|11543.48|11543.32|11543.32|0
1633093240000|2021-10-01 13:00:40|11544.71|11544.71|11548.15|11548.15|11548.15|11548.15|11544.71|11544.71|0
1633093250000|2021-10-01 13:00:50|11548.97|11548.97|11549.14|11549.14|11549.24|11549.24|11548.97|11548.97|0
1633093270000|2021-10-01 13:01:10|11549.35|11549.35|11552.03|11552.03|11552.03|11552.03|11549.35|11549.35|0
1633093280000|2021-10-01 13:01:20|11552.18|11552.18|11552.23|11552.23|11552.23|11552.23|11552.18|11552.18|0
1633093290000|2021-10-01 13:01:30|11552.41|11552.41|11552.23|11552.23|11552.41|11552.41|11552.23|11552.23|0
1633093300000|2021-10-01 13:01:40|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.37|11552.37|0
1633093310000|2021-10-01 13:01:50|11552.66|11552.66|11553.82|11553.82|11554.82|11554.82|11552.66|11552.66|0
1633093320000|2021-10-01 13:02:00|11553.99|11553.99|11554.96|11554.96|11555.13|11555.13|11553.99|11553.99|0
1633093340000|2021-10-01 13:02:20|11554.14|11554.14|11552.07|11552.07|11554.14|11554.14|11552.07|11552.07|0
1633093350000|2021-10-01 13:02:30|11552.28|11552.28|11552.69|11552.69|11552.69|11552.69|11552.28|11552.28|0
1633093360000|2021-10-01 13:02:40|11552.8|11552.8|11552.67|11552.67|11552.8|11552.8|11552.67|11552.67|0
1633093370000|2021-10-01 13:02:50|11552.32|11552.32|11552.79|11552.79|11552.96|11552.96|11552.32|11552.32|0
1633093380000|2021-10-01 13:03:00|11552.92|11552.92|11553.38|11553.38|11553.38|11553.38|11552.92|11552.92|0
1633093390000|2021-10-01 13:03:10|11553.74|11553.74|11553.74|11553.74|11553.74|11553.74|11553.74|11553.74|0
1633093400000|2021-10-01 13:03:20|11553.95|11553.95|11553.08|11553.08|11553.95|11553.95|11552.72|11552.72|0
1633093410000|2021-10-01 13:03:30|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|0
1633093420000|2021-10-01 13:03:40|11553.19|11553.19|11554.53|11554.53|11554.53|11554.53|11553.19|11553.19|0
1633093430000|2021-10-01 13:03:50|11554.66|11554.66|11554.25|11554.25|11554.66|11554.66|11554.25|11554.25|0
1633093440000|2021-10-01 13:04:00|11554.03|11554.03|11553.95|11553.95|11554.03|11554.03|11553.95|11553.95|0
1633093450000|2021-10-01 13:04:10|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|0
1633093460000|2021-10-01 13:04:20|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|0
1633093470000|2021-10-01 13:04:30|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|0
1633093490000|2021-10-01 13:04:50|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|11553.38|0
1633093500000|2021-10-01 13:05:00|11553.23|11553.23|11553.23|11553.23|11553.23|11553.23|11553.23|11553.23|0
1633093520000|2021-10-01 13:05:20|11554.23|11554.23|11556.24|11556.24|11556.24|11556.24|11554.23|11554.23|0
1633093530000|2021-10-01 13:05:30|11556.6|11556.6|11556.78|11556.78|11556.78|11556.78|11556.6|11556.6|0
1633093540000|2021-10-01 13:05:40|11557.78|11557.78|11558.64|11558.64|11558.79|11558.79|11557.78|11557.78|0
1633093550000|2021-10-01 13:05:50|11558.88|11558.88|11558.93|11558.93|11558.93|11558.93|11558.47|11558.47|0
1633093560000|2021-10-01 13:06:00|11559.09|11559.09|11561.75|11561.75|11561.75|11561.75|11559.09|11559.09|0
1633093570000|2021-10-01 13:06:10|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|11562.76|0
1633093580000|2021-10-01 13:06:20|11563.27|11563.27|11563.27|11563.27|11563.27|11563.27|11563.27|11563.27|0
1633093600000|2021-10-01 13:06:40|11562.27|11562.27|11564.46|11564.46|11564.46|11564.46|11562.27|11562.27|0
1633093630000|2021-10-01 13:07:10|11563.45|11563.45|11565.28|11565.28|11565.28|11565.28|11563.45|11563.45|0
1633093640000|2021-10-01 13:07:20|11566.28|11566.28|11566.28|11566.28|11566.28|11566.28|11566.28|11566.28|0
1633093660000|2021-10-01 13:07:40|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|0
1633093680000|2021-10-01 13:08:00|11566.81|11566.81|11566.81|11566.81|11566.81|11566.81|11566.81|11566.81|0
1633093690000|2021-10-01 13:08:10|11567.02|11567.02|11567.02|11567.02|11567.02|11567.02|11567.02|11567.02|0
1633093700000|2021-10-01 13:08:20|11567.22|11567.22|11567.22|11567.22|11567.22|11567.22|11567.22|11567.22|0
1633093710000|2021-10-01 13:08:30|11567.04|11567.04|11565.68|11565.68|11567.04|11567.04|11565.68|11565.68|0
1633093730000|2021-10-01 13:08:50|11563.67|11563.67|11562.83|11562.83|11563.67|11563.67|11562.83|11562.83|0
1633093740000|2021-10-01 13:09:00|11563.84|11563.84|11564.8|11564.8|11564.8|11564.8|11563.84|11563.84|0
1633093770000|2021-10-01 13:09:30|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|11565.02|0
1633093800000|2021-10-01 13:10:00|11564.88|11564.88|11565.42|11565.42|11565.42|11565.42|11564.88|11564.88|0
1633093820000|2021-10-01 13:10:20|11565.59|11565.59|11566.59|11566.59|11566.59|11566.59|11565.59|11565.59|0
1633093850000|2021-10-01 13:10:50|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|11567.03|0
1633093870000|2021-10-01 13:11:10|11567.29|11567.29|11566.76|11566.76|11567.29|11567.29|11566.76|11566.76|0
1633093890000|2021-10-01 13:11:30|11567.29|11567.29|11567.47|11567.47|11567.47|11567.47|11567.29|11567.29|0
1633093900000|2021-10-01 13:11:40|11568.48|11568.48|11568.69|11568.69|11568.69|11568.69|11568.48|11568.48|0
1633093910000|2021-10-01 13:11:50|11569.05|11569.05|11569.83|11569.83|11569.87|11569.87|11568.86|11568.86|0
1633093920000|2021-10-01 13:12:00|11569.47|11569.47|11568.96|11568.96|11569.47|11569.47|11568.96|11568.96|0
1633093940000|2021-10-01 13:12:20|11568.6|11568.6|11567.73|11567.73|11568.6|11568.6|11567.73|11567.73|0
1633093950000|2021-10-01 13:12:30|11568.08|11568.08|11568.08|11568.08|11568.08|11568.08|11568.08|11568.08|0
1633093960000|2021-10-01 13:12:40|11567.93|11567.93|11567.85|11567.85|11567.93|11567.93|11567.85|11567.85|0
1633093970000|2021-10-01 13:12:50|11566.85|11566.85|11568.08|11568.08|11568.08|11568.08|11566.85|11566.85|0
1633093980000|2021-10-01 13:13:00|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|0
1633093990000|2021-10-01 13:13:10|11566.43|11566.43|11566.43|11566.43|11566.43|11566.43|11566.43|11566.43|0
1633094000000|2021-10-01 13:13:20|11566.44|11566.44|11566.44|11566.44|11566.44|11566.44|11566.44|11566.44|0
1633094020000|2021-10-01 13:13:40|11566.52|11566.52|11566.54|11566.54|11566.54|11566.54|11566.52|11566.52|0
1633094030000|2021-10-01 13:13:50|11566.37|11566.37|11566.72|11566.72|11566.72|11566.72|11566.37|11566.37|0
1633094040000|2021-10-01 13:14:00|11566.9|11566.9|11567.31|11567.31|11567.31|11567.31|11566.9|11566.9|0
1633094050000|2021-10-01 13:14:10|11566.9|11566.9|11566.75|11566.75|11567.08|11567.08|11566.75|11566.75|0
1633094060000|2021-10-01 13:14:20|11567.28|11567.28|11568.29|11568.29|11568.29|11568.29|11567.28|11567.28|0
1633094070000|2021-10-01 13:14:30|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|0
1633094080000|2021-10-01 13:14:40|11568.97|11568.97|11568.97|11568.97|11568.97|11568.97|11568.97|11568.97|0
1633094090000|2021-10-01 13:14:50|11569.21|11569.21|11570.3|11570.3|11570.3|11570.3|11569.11|11569.11|0
1633094100000|2021-10-01 13:15:00|11569.59|11569.59|11568.8|11568.8|11569.76|11569.76|11568.53|11568.53|0
1633094110000|2021-10-01 13:15:10|11569.21|11569.21|11568.8|11568.8|11569.21|11569.21|11568.8|11568.8|0
1633094120000|2021-10-01 13:15:20|11568.98|11568.98|11568.98|11568.98|11568.98|11568.98|11568.98|11568.98|0
1633094130000|2021-10-01 13:15:30|11568.9|11568.9|11568.9|11568.9|11568.9|11568.9|11568.9|11568.9|0
1633094140000|2021-10-01 13:15:40|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|0
1633094160000|2021-10-01 13:16:00|11568.08|11568.08|11567.81|11567.81|11568.08|11568.08|11567.67|11567.67|0
1633094170000|2021-10-01 13:16:10|11569.04|11569.04|11569.04|11569.04|11569.04|11569.04|11569.04|11569.04|0
1633094190000|2021-10-01 13:16:30|11569.26|11569.26|11569.59|11569.59|11569.59|11569.59|11569.26|11569.26|0
1633094220000|2021-10-01 13:17:00|11569.95|11569.95|11571.35|11571.35|11571.35|11571.35|11569.95|11569.95|0
1633094230000|2021-10-01 13:17:10|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|0
1633094250000|2021-10-01 13:17:30|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|0
1633094260000|2021-10-01 13:17:40|11572.18|11572.18|11572.26|11572.26|11572.26|11572.26|11572.18|11572.18|0
1633094270000|2021-10-01 13:17:50|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|0
1633094280000|2021-10-01 13:18:00|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|0
1633094290000|2021-10-01 13:18:10|11573.99|11573.99|11573.84|11573.84|11573.99|11573.99|11573.79|11573.79|0
1633094310000|2021-10-01 13:18:30|11574.03|11574.03|11574.03|11574.03|11574.03|11574.03|11574.03|11574.03|0
1633094330000|2021-10-01 13:18:50|11574.21|11574.21|11574.21|11574.21|11574.21|11574.21|11574.21|11574.21|0
1633094340000|2021-10-01 13:19:00|11573.94|11573.94|11571.7|11571.7|11573.94|11573.94|11571.7|11571.7|0
1633094350000|2021-10-01 13:19:10|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|0
1633094360000|2021-10-01 13:19:20|11571.75|11571.75|11571.92|11571.92|11571.92|11571.92|11571.75|11571.75|0
1633094380000|2021-10-01 13:19:40|11571.72|11571.72|11571.72|11571.72|11571.72|11571.72|11571.72|11571.72|0
1633094400000|2021-10-01 13:20:00|11570.49|11570.49|11571.67|11571.67|11571.89|11571.89|11570.49|11570.49|0
1633094420000|2021-10-01 13:20:20|11571.94|11571.94|11572.18|11572.18|11572.29|11572.29|11571.94|11571.94|0
1633094430000|2021-10-01 13:20:30|11572|11572|11571.94|11571.94|11572|11572|11571.94|11571.94|0
1633094440000|2021-10-01 13:20:40|11572|11572|11572.04|11572.04|11572.04|11572.04|11572|11572|0
1633094450000|2021-10-01 13:20:50|11572.07|11572.07|11572.54|11572.54|11572.54|11572.54|11572.07|11572.07|0
1633094460000|2021-10-01 13:21:00|11572.81|11572.81|11571.8|11571.8|11572.81|11572.81|11571.8|11571.8|0
1633094490000|2021-10-01 13:21:30|11571.62|11571.62|11571.62|11571.62|11571.62|11571.62|11571.62|11571.62|0
1633094500000|2021-10-01 13:21:40|11571.57|11571.57|11572.18|11572.18|11572.18|11572.18|11571.57|11571.57|0
1633094520000|2021-10-01 13:22:00|11571.67|11571.67|11571.67|11571.67|11571.67|11571.67|11571.67|11571.67|0
1633094530000|2021-10-01 13:22:10|11571.82|11571.82|11569.2|11569.2|11572.09|11572.09|11569.02|11569.02|0
1633094540000|2021-10-01 13:22:20|11569.71|11569.71|11569.71|11569.71|11569.71|11569.71|11569.71|11569.71|0
1633094550000|2021-10-01 13:22:30|11569.8|11569.8|11569.88|11569.88|11569.88|11569.88|11569.8|11569.8|0
1633094560000|2021-10-01 13:22:40|11568.87|11568.87|11568.79|11568.79|11568.87|11568.87|11568.71|11568.71|0
1633094570000|2021-10-01 13:22:50|11568.52|11568.52|11568.52|11568.52|11568.52|11568.52|11568.52|11568.52|0
1633094580000|2021-10-01 13:23:00|11568.37|11568.37|11568.46|11568.46|11568.46|11568.46|11568.21|11568.21|0
1633094590000|2021-10-01 13:23:10|11568.48|11568.48|11568.72|11568.72|11568.72|11568.72|11568.48|11568.48|0
1633094600000|2021-10-01 13:23:20|11568.8|11568.8|11568.39|11568.39|11568.8|11568.8|11568.39|11568.39|0
1633094610000|2021-10-01 13:23:30|11568.12|11568.12|11567.99|11567.99|11568.12|11568.12|11567.73|11567.73|0
1633094620000|2021-10-01 13:23:40|11568.14|11568.14|11568.14|11568.14|11568.14|11568.14|11568.14|11568.14|0
1633094630000|2021-10-01 13:23:50|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|11568.19|0
1633094640000|2021-10-01 13:24:00|11567.96|11567.96|11568.17|11568.17|11568.17|11568.17|11567.96|11567.96|0
1633094670000|2021-10-01 13:24:30|11568.58|11568.58|11568.58|11568.58|11568.58|11568.58|11568.58|11568.58|0
1633094680000|2021-10-01 13:24:40|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|11567.58|0
1633094700000|2021-10-01 13:25:00|11567.71|11567.71|11568.04|11568.04|11568.04|11568.04|11567.18|11567.18|0
1633094710000|2021-10-01 13:25:10|11567.82|11567.82|11569.45|11569.45|11569.45|11569.45|11567.82|11567.82|0
1633094720000|2021-10-01 13:25:20|11570.68|11570.68|11570.16|11570.16|11570.68|11570.68|11570.16|11570.16|0
1633094730000|2021-10-01 13:25:30|11569.81|11569.81|11568.27|11568.27|11569.81|11569.81|11568.27|11568.27|0
1633094760000|2021-10-01 13:26:00|11567.84|11567.84|11567.84|11567.84|11567.84|11567.84|11567.84|11567.84|0
1633094790000|2021-10-01 13:26:30|11566.61|11566.61|11563.74|11563.74|11566.61|11566.61|11563.74|11563.74|0
1633094810000|2021-10-01 13:26:50|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|11564.01|0
1633094820000|2021-10-01 13:27:00|11563.49|11563.49|11563.08|11563.08|11563.49|11563.49|11563.08|11563.08|0
1633094870000|2021-10-01 13:27:50|11563.61|11563.61|11563.61|11563.61|11563.61|11563.61|11563.61|11563.61|0
1633094880000|2021-10-01 13:28:00|11564.62|11564.62|11564.62|11564.62|11564.62|11564.62|11564.62|11564.62|0
1633094890000|2021-10-01 13:28:10|11565.33|11565.33|11565.33|11565.33|11565.33|11565.33|11565.33|11565.33|0
1633094900000|2021-10-01 13:28:20|11564.1|11564.1|11564.1|11564.1|11564.1|11564.1|11564.1|11564.1|0
1633094940000|2021-10-01 13:29:00|11564.27|11564.27|11564.45|11564.45|11564.45|11564.45|11564.27|11564.27|0
1633094970000|2021-10-01 13:29:30|11564.63|11564.63|11564.63|11564.63|11564.63|11564.63|11564.63|11564.63|0
1633094980000|2021-10-01 13:29:40|11566.64|11566.64|11568.88|11568.88|11568.88|11568.88|11566.64|11566.64|0
1633094990000|2021-10-01 13:29:50|11569.88|11569.88|11569.88|11569.88|11569.88|11569.88|11569.88|11569.88|0
1633095000000|2021-10-01 13:30:00|11570.2|11570.2|11569.71|11569.71|11571.42|11571.42|11569.71|11569.71|0
1633095010000|2021-10-01 13:30:10|11568.7|11568.7|11569.23|11569.23|11569.41|11569.41|11568.7|11568.7|0
1633095020000|2021-10-01 13:30:20|11569.47|11569.47|11569.47|11569.47|11569.47|11569.47|11569.47|11569.47|0
1633095030000|2021-10-01 13:30:30|11569.9|11569.9|11571.13|11571.13|11571.13|11571.13|11569.9|11569.9|0
1633095050000|2021-10-01 13:30:50|11571.35|11571.35|11571.35|11571.35|11571.35|11571.35|11571.35|11571.35|0
1633095060000|2021-10-01 13:31:00|11571.51|11571.51|11567.35|11567.35|11571.51|11571.51|11567.35|11567.35|0
1633095070000|2021-10-01 13:31:10|11566.34|11566.34|11567.19|11567.19|11567.19|11567.19|11565.93|11565.93|0
1633095080000|2021-10-01 13:31:20|11566.84|11566.84|11566.84|11566.84|11566.84|11566.84|11566.84|11566.84|0
1633095090000|2021-10-01 13:31:30|11566.62|11566.62|11567.48|11567.48|11567.63|11567.63|11565.61|11565.61|0
1633095110000|2021-10-01 13:31:50|11567.75|11567.75|11567.75|11567.75|11567.75|11567.75|11567.75|11567.75|0
1633095120000|2021-10-01 13:32:00|11567.83|11567.83|11565.67|11565.67|11567.83|11567.83|11565.67|11565.67|0
1633095130000|2021-10-01 13:32:10|11565.42|11565.42|11566.35|11566.35|11566.43|11566.43|11565.15|11565.15|0
1633095140000|2021-10-01 13:32:20|11566.18|11566.18|11563.97|11563.97|11566.18|11566.18|11563.97|11563.97|0
1633095150000|2021-10-01 13:32:30|11562.56|11562.56|11562.5|11562.5|11562.56|11562.56|11562.5|11562.5|0
1633095160000|2021-10-01 13:32:40|11562.91|11562.91|11563.41|11563.41|11563.41|11563.41|11562.91|11562.91|0
1633095170000|2021-10-01 13:32:50|11563.19|11563.19|11561.27|11561.27|11563.34|11563.34|11561.27|11561.27|0
1633095190000|2021-10-01 13:33:10|11561.49|11561.49|11563.3|11563.3|11563.62|11563.62|11561.49|11561.49|0
1633095200000|2021-10-01 13:33:20|11563.37|11563.37|11563.13|11563.13|11563.73|11563.73|11562.72|11562.72|0
1633095210000|2021-10-01 13:33:30|11562.95|11562.95|11562.95|11562.95|11562.95|11562.95|11562.95|11562.95|0
1633095220000|2021-10-01 13:33:40|11564.19|11564.19|11563.22|11563.22|11564.45|11564.45|11563.22|11563.22|0
1633095230000|2021-10-01 13:33:50|11563.05|11563.05|11558.93|11558.93|11563.05|11563.05|11558.93|11558.93|0
1633095240000|2021-10-01 13:34:00|11558.11|11558.11|11553.73|11553.73|11558.11|11558.11|11553.73|11553.73|0
1633095250000|2021-10-01 13:34:10|11554.96|11554.96|11556.73|11556.73|11556.73|11556.73|11554.96|11554.96|0
1633095260000|2021-10-01 13:34:20|11557.61|11557.61|11560.01|11560.01|11560.12|11560.12|11557.61|11557.61|0
1633095280000|2021-10-01 13:34:40|11560.14|11560.14|11560.19|11560.19|11560.19|11560.19|11560.14|11560.14|0
1633095300000|2021-10-01 13:35:00|11560.35|11560.35|11559.23|11559.23|11560.35|11560.35|11558.81|11558.81|0
1633095310000|2021-10-01 13:35:10|11559.49|11559.49|11559.49|11559.49|11559.49|11559.49|11559.49|11559.49|0
1633095320000|2021-10-01 13:35:20|11559.55|11559.55|11562.15|11562.15|11562.15|11562.15|11559.55|11559.55|0
1633095340000|2021-10-01 13:35:40|11562.32|11562.32|11563.1|11563.1|11563.1|11563.1|11562.32|11562.32|0
1633095350000|2021-10-01 13:35:50|11564.1|11564.1|11565.46|11565.46|11565.46|11565.46|11564.1|11564.1|0
1633095360000|2021-10-01 13:36:00|11565.98|11565.98|11566.21|11566.21|11566.21|11566.21|11565.98|11565.98|0
1633095370000|2021-10-01 13:36:10|11566.43|11566.43|11565.72|11565.72|11566.72|11566.72|11565.72|11565.72|0
1633095380000|2021-10-01 13:36:20|11565.18|11565.18|11564.35|11564.35|11565.59|11565.59|11564.35|11564.35|0
1633095390000|2021-10-01 13:36:30|11564.18|11564.18|11563.61|11563.61|11564.18|11564.18|11563.61|11563.61|0
1633095400000|2021-10-01 13:36:40|11564.02|11564.02|11566.47|11566.47|11566.47|11566.47|11564.02|11564.02|0
1633095410000|2021-10-01 13:36:50|11566.99|11566.99|11567.26|11567.26|11567.26|11567.26|11566.99|11566.99|0
1633095420000|2021-10-01 13:37:00|11567.47|11567.47|11567.6|11567.6|11567.6|11567.6|11567.24|11567.24|0
1633095430000|2021-10-01 13:37:10|11567.77|11567.77|11567.77|11567.77|11567.77|11567.77|11567.77|11567.77|0
1633095450000|2021-10-01 13:37:30|11567.58|11567.58|11567.32|11567.32|11568.12|11568.12|11567.32|11567.32|0
1633095480000|2021-10-01 13:38:00|11567.56|11567.56|11568.09|11568.09|11568.09|11568.09|11567.56|11567.56|0
1633095490000|2021-10-01 13:38:10|11568.28|11568.28|11567.05|11567.05|11568.28|11568.28|11567.05|11567.05|0
1633095500000|2021-10-01 13:38:20|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|0
1633095510000|2021-10-01 13:38:30|11566.86|11566.86|11568.64|11568.64|11568.64|11568.64|11566.86|11566.86|0
1633095520000|2021-10-01 13:38:40|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|0
1633095530000|2021-10-01 13:38:50|11569.06|11569.06|11567.81|11567.81|11569.06|11569.06|11567.81|11567.81|0
1633095540000|2021-10-01 13:39:00|11567.57|11567.57|11566.63|11566.63|11567.57|11567.57|11566.17|11566.17|0
1633095550000|2021-10-01 13:39:10|11566.37|11566.37|11561.91|11561.91|11566.37|11566.37|11561.91|11561.91|0
1633095560000|2021-10-01 13:39:20|11561.5|11561.5|11562.88|11562.88|11563.54|11563.54|11561.5|11561.5|0
1633095570000|2021-10-01 13:39:30|11562.47|11562.47|11559.75|11559.75|11562.47|11562.47|11559.75|11559.75|0
1633095580000|2021-10-01 13:39:40|11559.94|11559.94|11559.15|11559.15|11559.94|11559.94|11558.32|11558.32|0
1633095600000|2021-10-01 13:40:00|11558.92|11558.92|11558.92|11558.92|11558.92|11558.92|11558.92|11558.92|0
1633095610000|2021-10-01 13:40:10|11558.65|11558.65|11557.34|11557.34|11558.8|11558.8|11557.16|11557.16|0
1633095620000|2021-10-01 13:40:20|11557.4|11557.4|11555.49|11555.49|11557.59|11557.59|11555.49|11555.49|0
1633095630000|2021-10-01 13:40:30|11555.73|11555.73|11555.73|11555.73|11555.73|11555.73|11555.73|11555.73|0
1633095640000|2021-10-01 13:40:40|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|0
1633095650000|2021-10-01 13:40:50|11554.24|11554.24|11554.25|11554.25|11554.41|11554.41|11554.24|11554.24|0
1633095660000|2021-10-01 13:41:00|11552.07|11552.07|11549.32|11549.32|11552.07|11552.07|11549.32|11549.32|0
1633095680000|2021-10-01 13:41:20|11548.91|11548.91|11547.16|11547.16|11548.91|11548.91|11547.16|11547.16|0
1633095690000|2021-10-01 13:41:30|11545.92|11545.92|11546.93|11546.93|11546.93|11546.93|11545.92|11545.92|0
1633095700000|2021-10-01 13:41:40|11546.52|11546.52|11544.76|11544.76|11546.52|11546.52|11544.58|11544.58|0
1633095710000|2021-10-01 13:41:50|11545.99|11545.99|11547.52|11547.52|11547.52|11547.52|11545.99|11545.99|0
1633095720000|2021-10-01 13:42:00|11548.01|11548.01|11548.76|11548.76|11548.76|11548.76|11548.01|11548.01|0
1633095730000|2021-10-01 13:42:10|11549.77|11549.77|11550.85|11550.85|11551|11551|11549.77|11549.77|0
1633095740000|2021-10-01 13:42:20|11552.86|11552.86|11553.39|11553.39|11553.39|11553.39|11552.86|11552.86|0
1633095750000|2021-10-01 13:42:30|11555.41|11555.41|11555.41|11555.41|11555.41|11555.41|11555.41|11555.41|0
1633095760000|2021-10-01 13:42:40|11555.94|11555.94|11555.94|11555.94|11555.94|11555.94|11555.78|11555.78|0
1633095770000|2021-10-01 13:42:50|11556.1|11556.1|11556.1|11556.1|11556.1|11556.1|11556.1|11556.1|0
1633095780000|2021-10-01 13:43:00|11556.51|11556.51|11557.06|11557.06|11557.42|11557.42|11556.17|11556.17|0
1633095790000|2021-10-01 13:43:10|11557.28|11557.28|11555.05|11555.05|11557.28|11557.28|11555.05|11555.05|0
1633095800000|2021-10-01 13:43:20|11554.23|11554.23|11554.4|11554.4|11554.57|11554.57|11554.23|11554.23|0
1633095810000|2021-10-01 13:43:30|11553.39|11553.39|11554.4|11554.4|11554.4|11554.4|11553.39|11553.39|0
1633095830000|2021-10-01 13:43:50|11554.04|11554.04|11554.04|11554.04|11554.04|11554.04|11554.04|11554.04|0
1633095840000|2021-10-01 13:44:00|11553.63|11553.63|11553.63|11553.63|11553.63|11553.63|11553.63|11553.63|0
1633095850000|2021-10-01 13:44:10|11552.4|11552.4|11550.17|11550.17|11552.4|11552.4|11550.17|11550.17|0
1633095860000|2021-10-01 13:44:20|11552.18|11552.18|11553.01|11553.01|11553.18|11553.18|11552.18|11552.18|0
1633095870000|2021-10-01 13:44:30|11552.01|11552.01|11548.67|11548.67|11552.01|11552.01|11548.18|11548.18|0
1633095880000|2021-10-01 13:44:40|11547.44|11547.44|11546.95|11546.95|11547.44|11547.44|11546.95|11546.95|0
1633095890000|2021-10-01 13:44:50|11546.74|11546.74|11546.53|11546.53|11546.74|11546.74|11546.53|11546.53|0
1633095900000|2021-10-01 13:45:00|11547.76|11547.76|11546.58|11546.58|11547.76|11547.76|11545.5|11545.5|0
1633095910000|2021-10-01 13:45:10|11546.15|11546.15|11542.52|11542.52|11546.15|11546.15|11542.52|11542.52|0
1633095920000|2021-10-01 13:45:20|11542.37|11542.37|11540.89|11540.89|11542.37|11542.37|11540.89|11540.89|0
1633095930000|2021-10-01 13:45:30|11541.3|11541.3|11539.29|11539.29|11541.3|11541.3|11539.29|11539.29|0
1633095940000|2021-10-01 13:45:40|11540.3|11540.3|11539.53|11539.53|11540.3|11540.3|11539.48|11539.48|0
1633095960000|2021-10-01 13:46:00|11538.3|11538.3|11536.86|11536.86|11538.3|11538.3|11536.86|11536.86|0
1633095970000|2021-10-01 13:46:10|11534.44|11534.44|11533.43|11533.43|11534.44|11534.44|11533.43|11533.43|0
1633095980000|2021-10-01 13:46:20|11533.26|11533.26|11532.04|11532.04|11533.28|11533.28|11532.04|11532.04|0
1633095990000|2021-10-01 13:46:30|11532.28|11532.28|11531.87|11531.87|11532.28|11532.28|11531.87|11531.87|0
1633096000000|2021-10-01 13:46:40|11531.16|11531.16|11528.09|11528.09|11531.16|11531.16|11528.09|11528.09|0
1633096010000|2021-10-01 13:46:50|11527.08|11527.08|11527.03|11527.03|11527.08|11527.08|11526.9|11526.9|0
1633096020000|2021-10-01 13:47:00|11526.5|11526.5|11524.85|11524.85|11526.5|11526.5|11524.85|11524.85|0
1633096030000|2021-10-01 13:47:10|11525.38|11525.38|11528.51|11528.51|11528.51|11528.51|11525.38|11525.38|0
1633096040000|2021-10-01 13:47:20|11528.92|11528.92|11530.96|11530.96|11530.96|11530.96|11528.92|11528.92|0
1633096050000|2021-10-01 13:47:30|11530.23|11530.23|11532.7|11532.7|11533.23|11533.23|11530.23|11530.23|0
1633096060000|2021-10-01 13:47:40|11533.93|11533.93|11533.93|11533.93|11533.93|11533.93|11533.76|11533.76|0
1633096070000|2021-10-01 13:47:50|11533.75|11533.75|11532.52|11532.52|11533.75|11533.75|11532.52|11532.52|0
1633096080000|2021-10-01 13:48:00|11532.35|11532.35|11532.35|11532.35|11532.35|11532.35|11532.22|11532.22|0
1633096090000|2021-10-01 13:48:10|11532.08|11532.08|11535.77|11535.77|11535.77|11535.77|11532.08|11532.08|0
1633096100000|2021-10-01 13:48:20|11535.29|11535.29|11533.28|11533.28|11535.29|11535.29|11533.28|11533.28|0
1633096110000|2021-10-01 13:48:30|11532.04|11532.04|11535.06|11535.06|11535.06|11535.06|11532.04|11532.04|0
1633096120000|2021-10-01 13:48:40|11535.42|11535.42|11536.9|11536.9|11536.9|11536.9|11535.42|11535.42|0
1633096130000|2021-10-01 13:48:50|11537.42|11537.42|11541.32|11541.32|11541.32|11541.32|11537.42|11537.42|0
1633096140000|2021-10-01 13:49:00|11541.66|11541.66|11541.49|11541.49|11541.66|11541.66|11541.49|11541.49|0
1633096150000|2021-10-01 13:49:10|11542.01|11542.01|11542.01|11542.01|11542.01|11542.01|11542.01|11542.01|0
1633096160000|2021-10-01 13:49:20|11542.42|11542.42|11542.68|11542.68|11542.68|11542.68|11542.42|11542.42|0
1633096170000|2021-10-01 13:49:30|11541.45|11541.45|11541.45|11541.45|11541.45|11541.45|11541.45|11541.45|0
1633096180000|2021-10-01 13:49:40|11541.63|11541.63|11541.63|11541.63|11541.63|11541.63|11541.63|11541.63|0
1633096190000|2021-10-01 13:49:50|11541.36|11541.36|11539.76|11539.76|11541.36|11541.36|11539.76|11539.76|0
1633096200000|2021-10-01 13:50:00|11538.76|11538.76|11538.46|11538.46|11539.08|11539.08|11537.58|11537.58|0
1633096210000|2021-10-01 13:50:10|11537.94|11537.94|11537.1|11537.1|11538.33|11538.33|11537.1|11537.1|0
1633096220000|2021-10-01 13:50:20|11537.27|11537.27|11540.73|11540.73|11540.73|11540.73|11537.27|11537.27|0
1633096230000|2021-10-01 13:50:30|11539.73|11539.73|11538.72|11538.72|11539.73|11539.73|11538.72|11538.72|0
1633096240000|2021-10-01 13:50:40|11539.13|11539.13|11539.08|11539.08|11539.13|11539.13|11539.08|11539.08|0
1633096250000|2021-10-01 13:50:50|11539.28|11539.28|11539.28|11539.28|11539.28|11539.28|11539.28|11539.28|0
1633096260000|2021-10-01 13:51:00|11539.5|11539.5|11536.96|11536.96|11539.68|11539.68|11536.96|11536.96|0
1633096270000|2021-10-01 13:51:10|11537.08|11537.08|11533.38|11533.38|11537.08|11537.08|11533.38|11533.38|0
1633096280000|2021-10-01 13:51:20|11532.97|11532.97|11535.15|11535.15|11535.15|11535.15|11532.97|11532.97|0
1633096290000|2021-10-01 13:51:30|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|0
1633096300000|2021-10-01 13:51:40|11535.34|11535.34|11534.95|11534.95|11535.34|11535.34|11534.95|11534.95|0
1633096310000|2021-10-01 13:51:50|11534.54|11534.54|11532.31|11532.31|11534.54|11534.54|11532.31|11532.31|0
1633096320000|2021-10-01 13:52:00|11532.04|11532.04|11528.8|11528.8|11532.04|11532.04|11528.8|11528.8|0
1633096330000|2021-10-01 13:52:10|11527.74|11527.74|11523.21|11523.21|11527.74|11527.74|11523.05|11523.05|0
1633096340000|2021-10-01 13:52:20|11524.22|11524.22|11523.89|11523.89|11524.3|11524.3|11523.89|11523.89|0
1633096350000|2021-10-01 13:52:30|11522.88|11522.88|11524.11|11524.11|11524.11|11524.11|11522.88|11522.88|0
1633096370000|2021-10-01 13:52:50|11523.7|11523.7|11523.49|11523.49|11523.7|11523.7|11523.49|11523.49|0
1633096380000|2021-10-01 13:53:00|11523.9|11523.9|11524.31|11524.31|11524.31|11524.31|11523.9|11523.9|0
1633096390000|2021-10-01 13:53:10|11524.39|11524.39|11524.29|11524.29|11524.46|11524.46|11524.29|11524.29|0
1633096400000|2021-10-01 13:53:20|11524.46|11524.46|11519.61|11519.61|11524.46|11524.46|11519.61|11519.61|0
1633096410000|2021-10-01 13:53:30|11519.8|11519.8|11519.06|11519.06|11519.8|11519.8|11519.06|11519.06|0
1633096420000|2021-10-01 13:53:40|11517.83|11517.83|11518.83|11518.83|11518.83|11518.83|11517.83|11517.83|0
1633096430000|2021-10-01 13:53:50|11518.66|11518.66|11517.71|11517.71|11518.66|11518.66|11517.66|11517.66|0
1633096440000|2021-10-01 13:54:00|11517.53|11517.53|11515.26|11515.26|11517.53|11517.53|11514.03|11514.03|0
1633096450000|2021-10-01 13:54:10|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|0
1633096460000|2021-10-01 13:54:20|11515.22|11515.22|11516.67|11516.67|11516.67|11516.67|11515.22|11515.22|0
1633096470000|2021-10-01 13:54:30|11516.91|11516.91|11517.4|11517.4|11517.4|11517.4|11516.91|11516.91|0
1633096480000|2021-10-01 13:54:40|11517.18|11517.18|11519.9|11519.9|11519.9|11519.9|11517.18|11517.18|0
1633096490000|2021-10-01 13:54:50|11520.17|11520.17|11524.85|11524.85|11524.85|11524.85|11520.17|11520.17|0
1633096500000|2021-10-01 13:55:00|11524.8|11524.8|11523.48|11523.48|11524.8|11524.8|11523.48|11523.48|0
1633096510000|2021-10-01 13:55:10|11523.66|11523.66|11520.72|11520.72|11523.66|11523.66|11520.72|11520.72|0
1633096520000|2021-10-01 13:55:20|11520.55|11520.55|11517.91|11517.91|11520.55|11520.55|11517.91|11517.91|0
1633096530000|2021-10-01 13:55:30|11516.68|11516.68|11516.68|11516.68|11516.68|11516.68|11516.68|11516.68|0
1633096540000|2021-10-01 13:55:40|11516.55|11516.55|11517.96|11517.96|11517.96|11517.96|11516.55|11516.55|0
1633096570000|2021-10-01 13:56:10|11519.19|11519.19|11521.4|11521.4|11521.4|11521.4|11519.19|11519.19|0
1633096580000|2021-10-01 13:56:20|11521.62|11521.62|11521.62|11521.62|11521.62|11521.62|11521.62|11521.62|0
1633096590000|2021-10-01 13:56:30|11521.4|11521.4|11521.18|11521.18|11521.4|11521.4|11521.18|11521.18|0
1633096600000|2021-10-01 13:56:40|11521.45|11521.45|11521.45|11521.45|11521.45|11521.45|11521.45|11521.45|0
1633096610000|2021-10-01 13:56:50|11521.89|11521.89|11523.16|11523.16|11523.35|11523.35|11521.89|11521.89|0
1633096620000|2021-10-01 13:57:00|11525.62|11525.62|11525.84|11525.84|11525.84|11525.84|11525.62|11525.62|0
1633096630000|2021-10-01 13:57:10|11526.35|11526.35|11525.2|11525.2|11526.83|11526.83|11525.2|11525.2|0
1633096640000|2021-10-01 13:57:20|11525.12|11525.12|11525.91|11525.91|11525.91|11525.91|11524.9|11524.9|0
1633096650000|2021-10-01 13:57:30|11525.75|11525.75|11525.75|11525.75|11525.75|11525.75|11525.75|11525.75|0
1633096660000|2021-10-01 13:57:40|11525.53|11525.53|11525.53|11525.53|11525.53|11525.53|11525.53|11525.53|0
1633096670000|2021-10-01 13:57:50|11526.06|11526.06|11526.28|11526.28|11526.28|11526.28|11526.06|11526.06|0
1633096680000|2021-10-01 13:58:00|11526.39|11526.39|11527.61|11527.61|11527.61|11527.61|11526.39|11526.39|0
1633096700000|2021-10-01 13:58:20|11527.83|11527.83|11531.09|11531.09|11531.09|11531.09|11527.83|11527.83|0
1633096710000|2021-10-01 13:58:30|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|0
1633096720000|2021-10-01 13:58:40|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|0
1633096730000|2021-10-01 13:58:50|11530.05|11530.05|11530.56|11530.56|11530.56|11530.56|11530.05|11530.05|0
1633096740000|2021-10-01 13:59:00|11530.74|11530.74|11530.74|11530.74|11530.74|11530.74|11530.74|11530.74|0
1633096760000|2021-10-01 13:59:20|11533.75|11533.75|11533.75|11533.75|11533.75|11533.75|11533.75|11533.75|0
1633096770000|2021-10-01 13:59:30|11533.99|11533.99|11535|11535|11535|11535|11533.99|11533.99|0
1633096790000|2021-10-01 13:59:50|11534.79|11534.79|11536.21|11536.21|11536.21|11536.21|11534.79|11534.79|0
1633096800000|2021-10-01 14:00:00|11536.33|11536.33|11534.6|11534.6|11536.52|11536.52|11534.5|11534.5|0
1633096810000|2021-10-01 14:00:10|11535.83|11535.83|11536.08|11536.08|11536.08|11536.08|11535.83|11535.83|0
1633096820000|2021-10-01 14:00:20|11536.32|11536.32|11536.44|11536.44|11536.96|11536.96|11536.14|11536.14|0
1633096830000|2021-10-01 14:00:30|11536.46|11536.46|11538.45|11538.45|11538.63|11538.63|11536.46|11536.46|0
1633096840000|2021-10-01 14:00:40|11537.45|11537.45|11539.76|11539.76|11539.76|11539.76|11537.45|11537.45|0
1633096850000|2021-10-01 14:00:50|11538.31|11538.31|11538.96|11538.96|11538.96|11538.96|11538.31|11538.31|0
1633096860000|2021-10-01 14:01:00|11539.31|11539.31|11540.3|11540.3|11541.23|11541.23|11539.31|11539.31|0
1633096870000|2021-10-01 14:01:10|11540.45|11540.45|11540.44|11540.44|11540.61|11540.61|11540.44|11540.44|0
1633096880000|2021-10-01 14:01:20|11541.67|11541.67|11542.02|11542.02|11542.02|11542.02|11541.67|11541.67|0
1633096890000|2021-10-01 14:01:30|11543.03|11543.03|11542.49|11542.49|11543.9|11543.9|11542.49|11542.49|0
1633096900000|2021-10-01 14:01:40|11543.49|11543.49|11543.17|11543.17|11543.49|11543.49|11542.96|11542.96|0
1633096910000|2021-10-01 14:01:50|11543.39|11543.39|11544.97|11544.97|11544.97|11544.97|11543.39|11543.39|0
1633096920000|2021-10-01 14:02:00|11544.44|11544.44|11548.3|11548.3|11548.3|11548.3|11544.44|11544.44|0
1633096930000|2021-10-01 14:02:10|11548.47|11548.47|11549.96|11549.96|11549.96|11549.96|11548.37|11548.37|0
1633096940000|2021-10-01 14:02:20|11550.14|11550.14|11550.14|11550.14|11550.14|11550.14|11550.14|11550.14|0
1633096950000|2021-10-01 14:02:30|11548.13|11548.13|11542.44|11542.44|11548.13|11548.13|11542.44|11542.44|0
1633096960000|2021-10-01 14:02:40|11542.62|11542.62|11542.44|11542.44|11542.62|11542.62|11542.44|11542.44|0
1633096970000|2021-10-01 14:02:50|11543.45|11543.45|11544.62|11544.62|11544.62|11544.62|11542.44|11542.44|0
1633096980000|2021-10-01 14:03:00|11544.78|11544.78|11541.57|11541.57|11544.78|11544.78|11541.57|11541.57|0
1633096990000|2021-10-01 14:03:10|11540.56|11540.56|11538.85|11538.85|11540.56|11540.56|11538.71|11538.71|0
1633097000000|2021-10-01 14:03:20|11538.69|11538.69|11538.52|11538.52|11538.69|11538.69|11538.52|11538.52|0
1633097010000|2021-10-01 14:03:30|11538.26|11538.26|11538.26|11538.26|11538.26|11538.26|11538.26|11538.26|0
1633097020000|2021-10-01 14:03:40|11538.79|11538.79|11537.03|11537.03|11538.79|11538.79|11537.03|11537.03|0
1633097030000|2021-10-01 14:03:50|11537.26|11537.26|11537.55|11537.55|11537.73|11537.73|11537.26|11537.26|0
1633097040000|2021-10-01 14:04:00|11538.78|11538.78|11535.42|11535.42|11538.78|11538.78|11535.42|11535.42|0
1633097050000|2021-10-01 14:04:10|11534.91|11534.91|11534.73|11534.73|11534.91|11534.91|11534.73|11534.73|0
1633097070000|2021-10-01 14:04:30|11533.5|11533.5|11533.5|11533.5|11533.5|11533.5|11533.5|11533.5|0
1633097080000|2021-10-01 14:04:40|11533.28|11533.28|11532.93|11532.93|11533.28|11533.28|11532.93|11532.93|0
1633097090000|2021-10-01 14:04:50|11533.93|11533.93|11533.8|11533.8|11533.93|11533.93|11533.8|11533.8|0
1633097100000|2021-10-01 14:05:00|11532.57|11532.57|11532.33|11532.33|11532.57|11532.57|11532.33|11532.33|0
1633097110000|2021-10-01 14:05:10|11531.32|11531.32|11526.15|11526.15|11531.32|11531.32|11526.15|11526.15|0
1633097120000|2021-10-01 14:05:20|11525.93|11525.93|11525.53|11525.53|11525.93|11525.93|11525.53|11525.53|0
1633097130000|2021-10-01 14:05:30|11525.6|11525.6|11525.67|11525.67|11526.42|11526.42|11525.6|11525.6|0
1633097140000|2021-10-01 14:05:40|11526.46|11526.46|11526.7|11526.7|11526.7|11526.7|11526.46|11526.46|0
1633097150000|2021-10-01 14:05:50|11527.59|11527.59|11526.23|11526.23|11527.59|11527.59|11526.23|11526.23|0
1633097160000|2021-10-01 14:06:00|11527.23|11527.23|11528.46|11528.46|11528.46|11528.46|11527.23|11527.23|0
1633097170000|2021-10-01 14:06:10|11529.46|11529.46|11529.46|11529.46|11529.46|11529.46|11529.46|11529.46|0
1633097190000|2021-10-01 14:06:30|11529.73|11529.73|11532.29|11532.29|11532.29|11532.29|11529.73|11529.73|0
1633097210000|2021-10-01 14:06:50|11532.6|11532.6|11532.09|11532.09|11532.6|11532.6|11532.09|11532.09|0
1633097220000|2021-10-01 14:07:00|11531.92|11531.92|11533.53|11533.53|11533.69|11533.69|11531.68|11531.68|0
1633097230000|2021-10-01 14:07:10|11533.29|11533.29|11533.21|11533.21|11533.29|11533.29|11533.21|11533.21|0
1633097240000|2021-10-01 14:07:20|11533.43|11533.43|11534.81|11534.81|11534.81|11534.81|11533.43|11533.43|0
1633097250000|2021-10-01 14:07:30|11535.81|11535.81|11534.4|11534.4|11535.81|11535.81|11534.4|11534.4|0
1633097260000|2021-10-01 14:07:40|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|11534.16|11534.16|0
1633097270000|2021-10-01 14:07:50|11534.77|11534.77|11535.18|11535.18|11535.18|11535.18|11534.77|11534.77|0
1633097280000|2021-10-01 14:08:00|11535.66|11535.66|11536.14|11536.14|11536.14|11536.14|11535.66|11535.66|0
1633097290000|2021-10-01 14:08:10|11536.38|11536.38|11536.77|11536.77|11536.77|11536.77|11536.11|11536.11|0
1633097310000|2021-10-01 14:08:30|11537.38|11537.38|11538.51|11538.51|11538.51|11538.51|11537.16|11537.16|0
1633097320000|2021-10-01 14:08:40|11539.52|11539.52|11539.69|11539.69|11539.69|11539.69|11539.52|11539.52|0
1633097330000|2021-10-01 14:08:50|11540.05|11540.05|11538.3|11538.3|11540.05|11540.05|11538.3|11538.3|0
1633097340000|2021-10-01 14:09:00|11537.29|11537.29|11535.88|11535.88|11537.29|11537.29|11535.88|11535.88|0
1633097350000|2021-10-01 14:09:10|11534.87|11534.87|11534.87|11534.87|11534.87|11534.87|11534.87|11534.87|0
1633097360000|2021-10-01 14:09:20|11535.14|11535.14|11535.14|11535.14|11535.14|11535.14|11535.14|11535.14|0
1633097370000|2021-10-01 14:09:30|11535.32|11535.32|11536.32|11536.32|11536.32|11536.32|11535.32|11535.32|0
1633097390000|2021-10-01 14:09:50|11536.5|11536.5|11536.5|11536.5|11536.5|11536.5|11536.5|11536.5|0
1633097400000|2021-10-01 14:10:00|11536.71|11536.71|11534.15|11534.15|11536.71|11536.71|11533.14|11533.14|0
1633097410000|2021-10-01 14:10:10|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|0
1633097420000|2021-10-01 14:10:20|11533.36|11533.36|11532.21|11532.21|11533.36|11533.36|11532.21|11532.21|0
1633097430000|2021-10-01 14:10:30|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|0
1633097440000|2021-10-01 14:10:40|11533.3|11533.3|11533.59|11533.59|11533.59|11533.59|11533.3|11533.3|0
1633097450000|2021-10-01 14:10:50|11534|11534|11534.31|11534.31|11534.31|11534.31|11533.95|11533.95|0
1633097460000|2021-10-01 14:11:00|11533.9|11533.9|11534.9|11534.9|11534.9|11534.9|11533.9|11533.9|0
1633097470000|2021-10-01 14:11:10|11535.12|11535.12|11536.21|11536.21|11536.29|11536.29|11535.12|11535.12|0
1633097500000|2021-10-01 14:11:40|11536.92|11536.92|11540.62|11540.62|11540.62|11540.62|11536.92|11536.92|0
1633097510000|2021-10-01 14:11:50|11539.61|11539.61|11539.61|11539.61|11539.61|11539.61|11539.61|11539.61|0
1633097520000|2021-10-01 14:12:00|11540.62|11540.62|11541.6|11541.6|11541.85|11541.85|11540.62|11540.62|0
1633097530000|2021-10-01 14:12:10|11541.87|11541.87|11540.93|11540.93|11541.87|11541.87|11540.93|11540.93|0
1633097540000|2021-10-01 14:12:20|11540.78|11540.78|11540.86|11540.86|11540.86|11540.86|11540.78|11540.78|0
1633097560000|2021-10-01 14:12:40|11541.12|11541.12|11539.35|11539.35|11541.12|11541.12|11539.11|11539.11|0
1633097580000|2021-10-01 14:13:00|11539.13|11539.13|11541.54|11541.54|11541.54|11541.54|11539.13|11539.13|0
1633097590000|2021-10-01 14:13:10|11541.32|11541.32|11541.56|11541.56|11541.56|11541.56|11541.24|11541.24|0
1633097600000|2021-10-01 14:13:20|11542.56|11542.56|11543.48|11543.48|11543.48|11543.48|11542.56|11542.56|0
1633097610000|2021-10-01 14:13:30|11544.67|11544.67|11544.88|11544.88|11544.88|11544.88|11544.67|11544.67|0
1633097620000|2021-10-01 14:13:40|11545.29|11545.29|11546.52|11546.52|11546.52|11546.52|11545.29|11545.29|0
1633097630000|2021-10-01 14:13:50|11546.76|11546.76|11546.76|11546.76|11546.76|11546.76|11546.76|11546.76|0
1633097640000|2021-10-01 14:14:00|11546.25|11546.25|11545.79|11545.79|11546.61|11546.61|11545.79|11545.79|0
1633097650000|2021-10-01 14:14:10|11546.33|11546.33|11546.33|11546.33|11546.33|11546.33|11546.33|11546.33|0
1633097660000|2021-10-01 14:14:20|11545.09|11545.09|11544.09|11544.09|11545.09|11545.09|11544.09|11544.09|0
1633097670000|2021-10-01 14:14:30|11544.27|11544.27|11541.49|11541.49|11544.27|11544.27|11541.49|11541.49|0
1633097680000|2021-10-01 14:14:40|11541.08|11541.08|11541.32|11541.32|11541.32|11541.32|11541.08|11541.08|0
1633097700000|2021-10-01 14:15:00|11540.32|11540.32|11533.37|11533.37|11540.32|11540.32|11533.01|11533.01|0
1633097710000|2021-10-01 14:15:10|11533.3|11533.3|11534.05|11534.05|11534.05|11534.05|11533.3|11533.3|0
1633097720000|2021-10-01 14:15:20|11533.88|11533.88|11533.44|11533.44|11533.88|11533.88|11533.44|11533.44|0
1633097730000|2021-10-01 14:15:30|11534.67|11534.67|11535.86|11535.86|11536.31|11536.31|11534.63|11534.63|0
1633097740000|2021-10-01 14:15:40|11535.45|11535.45|11532.8|11532.8|11535.45|11535.45|11532.8|11532.8|0
1633097750000|2021-10-01 14:15:50|11532.56|11532.56|11528.8|11528.8|11532.56|11532.56|11528.8|11528.8|0
1633097760000|2021-10-01 14:16:00|11526.79|11526.79|11526.16|11526.16|11527.8|11527.8|11525.92|11525.92|0
1633097770000|2021-10-01 14:16:10|11527.16|11527.16|11529.34|11529.34|11529.34|11529.34|11527.16|11527.16|0
1633097780000|2021-10-01 14:16:20|11531.35|11531.35|11530.52|11530.52|11531.52|11531.52|11530.52|11530.52|0
1633097800000|2021-10-01 14:16:40|11530.34|11530.34|11529.39|11529.39|11530.34|11530.34|11529.39|11529.39|0
1633097810000|2021-10-01 14:16:50|11529.21|11529.21|11528.69|11528.69|11529.21|11529.21|11528.69|11528.69|0
1633097820000|2021-10-01 14:17:00|11529.93|11529.93|11527.69|11527.69|11529.93|11529.93|11527.69|11527.69|0
1633097830000|2021-10-01 14:17:10|11527.25|11527.25|11527.3|11527.3|11527.3|11527.3|11526.87|11526.87|0
1633097840000|2021-10-01 14:17:20|11526.99|11526.99|11524.46|11524.46|11526.99|11526.99|11524.46|11524.46|0
1633097850000|2021-10-01 14:17:30|11524.64|11524.64|11524.84|11524.84|11525.08|11525.08|11524.64|11524.64|0
1633097860000|2021-10-01 14:17:40|11524.8|11524.8|11524.17|11524.17|11524.82|11524.82|11524.17|11524.17|0
1633097870000|2021-10-01 14:17:50|11524.88|11524.88|11522.27|11522.27|11524.88|11524.88|11522.27|11522.27|0
1633097880000|2021-10-01 14:18:00|11523.28|11523.28|11526.52|11526.52|11526.52|11526.52|11523.28|11523.28|0
1633097900000|2021-10-01 14:18:20|11525.51|11525.51|11525.3|11525.3|11525.51|11525.51|11525.3|11525.3|0
1633097920000|2021-10-01 14:18:40|11525.08|11525.08|11525.08|11525.08|11525.08|11525.08|11525.08|11525.08|0
1633097930000|2021-10-01 14:18:50|11524.93|11524.93|11524.76|11524.76|11524.93|11524.93|11524.76|11524.76|0
1633097960000|2021-10-01 14:19:20|11525.99|11525.99|11527.41|11527.41|11527.41|11527.41|11525.99|11525.99|0
1633097970000|2021-10-01 14:19:30|11527.62|11527.62|11527.27|11527.27|11527.62|11527.62|11527.22|11527.22|0
1633097980000|2021-10-01 14:19:40|11527.48|11527.48|11527.24|11527.24|11527.48|11527.48|11527.24|11527.24|0
1633098000000|2021-10-01 14:20:00|11526.06|11526.06|11525.65|11525.65|11526.06|11526.06|11524.42|11524.42|0
1633098010000|2021-10-01 14:20:10|11525.49|11525.49|11526.82|11526.82|11527.05|11527.05|11525.49|11525.49|0
1633098020000|2021-10-01 14:20:20|11526.9|11526.9|11526.9|11526.9|11526.9|11526.9|11526.9|11526.9|0
1633098030000|2021-10-01 14:20:30|11526.68|11526.68|11526.48|11526.48|11526.68|11526.68|11526.48|11526.48|0
1633098040000|2021-10-01 14:20:40|11526.3|11526.3|11523.26|11523.26|11526.3|11526.3|11522.82|11522.82|0
1633098050000|2021-10-01 14:20:50|11523.39|11523.39|11523.39|11523.39|11523.39|11523.39|11523.39|11523.39|0
1633098060000|2021-10-01 14:21:00|11523.17|11523.17|11523.72|11523.72|11523.72|11523.72|11522.78|11522.78|0
1633098070000|2021-10-01 14:21:10|11523.96|11523.96|11523.96|11523.96|11523.96|11523.96|11523.96|11523.96|0
1633098080000|2021-10-01 14:21:20|11524.18|11524.18|11522.59|11522.59|11524.18|11524.18|11522.59|11522.59|0
1633098090000|2021-10-01 14:21:30|11522.18|11522.18|11522.18|11522.18|11522.18|11522.18|11522.18|11522.18|0
1633098110000|2021-10-01 14:21:50|11521.96|11521.96|11521.79|11521.79|11521.96|11521.96|11521.79|11521.79|0
1633098120000|2021-10-01 14:22:00|11521.57|11521.57|11521.74|11521.74|11521.79|11521.79|11520.51|11520.51|0
1633098130000|2021-10-01 14:22:10|11521.96|11521.96|11522.96|11522.96|11522.96|11522.96|11520.73|11520.73|0
1633098140000|2021-10-01 14:22:20|11523.18|11523.18|11522|11522|11523.18|11523.18|11522|11522|0
1633098150000|2021-10-01 14:22:30|11523|11523|11522.79|11522.79|11523|11523|11522.79|11522.79|0
1633098160000|2021-10-01 14:22:40|11521.78|11521.78|11521.96|11521.96|11521.96|11521.96|11521.78|11521.78|0
1633098170000|2021-10-01 14:22:50|11521.44|11521.44|11521.44|11521.44|11521.44|11521.44|11521.44|11521.44|0
1633098180000|2021-10-01 14:23:00|11520.21|11520.21|11520.11|11520.11|11520.21|11520.21|11519.42|11519.42|0
1633098190000|2021-10-01 14:23:10|11519.87|11519.87|11520.1|11520.1|11520.1|11520.1|11519.67|11519.67|0
1633098200000|2021-10-01 14:23:20|11520.46|11520.46|11521.05|11521.05|11521.05|11521.05|11520.46|11520.46|0
1633098210000|2021-10-01 14:23:30|11521.22|11521.22|11521.22|11521.22|11521.44|11521.44|11521.22|11521.22|0
1633098220000|2021-10-01 14:23:40|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|0
1633098240000|2021-10-01 14:24:00|11522.42|11522.42|11522.55|11522.55|11522.85|11522.85|11522.42|11522.42|0
1633098250000|2021-10-01 14:24:10|11522.73|11522.73|11522.82|11522.82|11522.82|11522.82|11522.39|11522.39|0
1633098260000|2021-10-01 14:24:20|11523.83|11523.83|11524|11524|11524|11524|11523.83|11523.83|0
1633098270000|2021-10-01 14:24:30|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|11523.79|0
1633098280000|2021-10-01 14:24:40|11523.86|11523.86|11523.86|11523.86|11523.86|11523.86|11523.86|11523.86|0
1633098290000|2021-10-01 14:24:50|11523.79|11523.79|11522.37|11522.37|11523.79|11523.79|11522.37|11522.37|0
1633098300000|2021-10-01 14:25:00|11523.38|11523.38|11520.45|11520.45|11523.38|11523.38|11520.45|11520.45|0
1633098310000|2021-10-01 14:25:10|11520.21|11520.21|11518.62|11518.62|11521.44|11521.44|11518.62|11518.62|0
1633098320000|2021-10-01 14:25:20|11518.4|11518.4|11519.84|11519.84|11519.84|11519.84|11518.4|11518.4|0
1633098330000|2021-10-01 14:25:30|11519.48|11519.48|11519.48|11519.48|11519.48|11519.48|11519.23|11519.23|0
1633098340000|2021-10-01 14:25:40|11520.71|11520.71|11524.78|11524.78|11524.78|11524.78|11520.49|11520.49|0
1633098350000|2021-10-01 14:25:50|11525.14|11525.14|11526.08|11526.08|11526.32|11526.32|11525.14|11525.14|0
1633098360000|2021-10-01 14:26:00|11526.49|11526.49|11528.01|11528.01|11528.18|11528.18|11526.44|11526.44|0
1633098370000|2021-10-01 14:26:10|11529.24|11529.24|11529.06|11529.06|11529.24|11529.24|11529.06|11529.06|0
1633098380000|2021-10-01 14:26:20|11528.63|11528.63|11529.03|11529.03|11529.03|11529.03|11528.63|11528.63|0
1633098390000|2021-10-01 14:26:30|11528.88|11528.88|11528.88|11528.88|11528.88|11528.88|11528.88|11528.88|0
1633098400000|2021-10-01 14:26:40|11529.59|11529.59|11534.47|11534.47|11534.88|11534.88|11529.59|11529.59|0
1633098410000|2021-10-01 14:26:50|11534.65|11534.65|11534.54|11534.54|11534.74|11534.74|11534.47|11534.47|0
1633098420000|2021-10-01 14:27:00|11533.31|11533.31|11533.31|11533.31|11533.31|11533.31|11533.31|11533.31|0
1633098430000|2021-10-01 14:27:10|11534.54|11534.54|11535.19|11535.19|11535.19|11535.19|11534.54|11534.54|0
1633098440000|2021-10-01 14:27:20|11535.36|11535.36|11534.13|11534.13|11535.36|11535.36|11534.13|11534.13|0
1633098450000|2021-10-01 14:27:30|11534.31|11534.31|11535.59|11535.59|11535.59|11535.59|11534.31|11534.31|0
1633098460000|2021-10-01 14:27:40|11534.58|11534.58|11533.35|11533.35|11534.58|11534.58|11533.35|11533.35|0
1633098470000|2021-10-01 14:27:50|11533.59|11533.59|11533.59|11533.59|11533.59|11533.59|11533.59|11533.59|0
1633098480000|2021-10-01 14:28:00|11533.42|11533.42|11534.47|11534.47|11534.47|11534.47|11533.42|11533.42|0
1633098490000|2021-10-01 14:28:10|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|0
1633098520000|2021-10-01 14:28:40|11534.88|11534.88|11534.3|11534.3|11534.88|11534.88|11534.3|11534.3|0
1633098530000|2021-10-01 14:28:50|11534.38|11534.38|11534.55|11534.55|11535.09|11535.09|11534.38|11534.38|0
1633098540000|2021-10-01 14:29:00|11533.55|11533.55|11533.6|11533.6|11533.6|11533.6|11532.9|11532.9|0
1633098550000|2021-10-01 14:29:10|11533.77|11533.77|11533.77|11533.77|11533.77|11533.77|11533.77|11533.77|0
1633098560000|2021-10-01 14:29:20|11533.54|11533.54|11533.36|11533.36|11533.54|11533.54|11533.36|11533.36|0
1633098570000|2021-10-01 14:29:30|11533.72|11533.72|11533.72|11533.72|11533.72|11533.72|11533.72|11533.72|0
1633098580000|2021-10-01 14:29:40|11533.48|11533.48|11533.07|11533.07|11533.48|11533.48|11533.07|11533.07|0
1633098590000|2021-10-01 14:29:50|11532.85|11532.85|11532.85|11532.85|11532.85|11532.85|11532.85|11532.85|0
1633098600000|2021-10-01 14:30:00|11531.33|11531.33|11528.63|11528.63|11531.33|11531.33|11528.63|11528.63|0
1633098610000|2021-10-01 14:30:10|11528.37|11528.37|11528.37|11528.37|11528.37|11528.37|11528.37|11528.37|0
1633098620000|2021-10-01 14:30:20|11528.44|11528.44|11529.1|11529.1|11529.1|11529.1|11528.09|11528.09|0
1633098630000|2021-10-01 14:30:30|11529.53|11529.53|11528.36|11528.36|11530.19|11530.19|11528.36|11528.36|0
1633098640000|2021-10-01 14:30:40|11527.13|11527.13|11522.45|11522.45|11527.13|11527.13|11522.45|11522.45|0
1633098650000|2021-10-01 14:30:50|11522.37|11522.37|11522.16|11522.16|11522.37|11522.37|11522.16|11522.16|0
1633098660000|2021-10-01 14:31:00|11522.97|11522.97|11525.62|11525.62|11525.62|11525.62|11522.97|11522.97|0
1633098670000|2021-10-01 14:31:10|11526.03|11526.03|11525.02|11525.02|11526.03|11526.03|11525.02|11525.02|0
1633098680000|2021-10-01 14:31:20|11526.03|11526.03|11526.03|11526.03|11526.03|11526.03|11526.03|11526.03|0
1633098690000|2021-10-01 14:31:30|11526.25|11526.25|11526.1|11526.1|11526.25|11526.25|11525.84|11525.84|0
1633098700000|2021-10-01 14:31:40|11526.46|11526.46|11526.46|11526.46|11526.46|11526.46|11526.46|11526.46|0
1633098710000|2021-10-01 14:31:50|11526.64|11526.64|11526.46|11526.46|11526.64|11526.64|11526.46|11526.46|0
1633098720000|2021-10-01 14:32:00|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|0
1633098740000|2021-10-01 14:32:20|11526.41|11526.41|11526.57|11526.57|11526.57|11526.57|11526.41|11526.41|0
1633098750000|2021-10-01 14:32:30|11527.57|11527.57|11527.79|11527.79|11527.79|11527.79|11527.57|11527.57|0
1633098760000|2021-10-01 14:32:40|11526.78|11526.78|11526.78|11526.78|11526.78|11526.78|11526.78|11526.78|0
1633098770000|2021-10-01 14:32:50|11526.61|11526.61|11526.08|11526.08|11526.61|11526.61|11526.08|11526.08|0
1633098780000|2021-10-01 14:33:00|11525.07|11525.07|11525.87|11525.87|11525.87|11525.87|11525.07|11525.07|0
1633098820000|2021-10-01 14:33:40|11525.63|11525.63|11525.46|11525.46|11525.63|11525.63|11525.46|11525.46|0
1633098830000|2021-10-01 14:33:50|11525.51|11525.51|11524.94|11524.94|11525.53|11525.53|11524.94|11524.94|0
1633098840000|2021-10-01 14:34:00|11524.77|11524.77|11523.5|11523.5|11524.77|11524.77|11523.5|11523.5|0
1633098850000|2021-10-01 14:34:10|11522.74|11522.74|11522.33|11522.33|11522.74|11522.74|11522.33|11522.33|0
1633098860000|2021-10-01 14:34:20|11521.81|11521.81|11522.18|11522.18|11522.22|11522.22|11521.79|11521.79|0
1633098870000|2021-10-01 14:34:30|11521.18|11521.18|11521.18|11521.18|11521.18|11521.18|11521.18|11521.18|0
1633098880000|2021-10-01 14:34:40|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|0
1633098890000|2021-10-01 14:34:50|11520.82|11520.82|11520.9|11520.9|11520.9|11520.9|11520.82|11520.82|0
1633098900000|2021-10-01 14:35:00|11520.82|11520.82|11520.03|11520.03|11521.04|11521.04|11520.03|11520.03|0
1633098910000|2021-10-01 14:35:10|11520.25|11520.25|11520.46|11520.46|11520.46|11520.46|11520.25|11520.25|0
1633098920000|2021-10-01 14:35:20|11520.28|11520.28|11521.86|11521.86|11521.86|11521.86|11520.28|11520.28|0
1633098930000|2021-10-01 14:35:30|11521.78|11521.78|11522.41|11522.41|11522.41|11522.41|11521.78|11521.78|0
1633098950000|2021-10-01 14:35:50|11522.63|11522.63|11522.93|11522.93|11522.93|11522.93|11522.63|11522.63|0
1633098960000|2021-10-01 14:36:00|11522.98|11522.98|11522.98|11522.98|11522.98|11522.98|11522.98|11522.98|0
1633098970000|2021-10-01 14:36:10|11523.15|11523.15|11522.76|11522.76|11523.15|11523.15|11522.76|11522.76|0
1633098980000|2021-10-01 14:36:20|11523.77|11523.77|11523.77|11523.77|11523.77|11523.77|11523.77|11523.77|0
1633098990000|2021-10-01 14:36:30|11522.76|11522.76|11522.76|11522.76|11522.76|11522.76|11522.76|11522.76|0
1633099000000|2021-10-01 14:36:40|11522.82|11522.82|11522.7|11522.7|11523.23|11523.23|11522.6|11522.6|0
1633099010000|2021-10-01 14:36:50|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|0
1633099020000|2021-10-01 14:37:00|11522.12|11522.12|11522.61|11522.61|11522.61|11522.61|11521.9|11521.9|0
1633099030000|2021-10-01 14:37:10|11522.4|11522.4|11522.22|11522.22|11522.4|11522.4|11522.22|11522.22|0
1633099040000|2021-10-01 14:37:20|11522.3|11522.3|11522.4|11522.4|11522.48|11522.48|11522.3|11522.3|0
1633099050000|2021-10-01 14:37:30|11522.22|11522.22|11523.29|11523.29|11523.29|11523.29|11522.06|11522.06|0
1633099070000|2021-10-01 14:37:50|11523.53|11523.53|11523.53|11523.53|11523.53|11523.53|11523.53|11523.53|0
1633099080000|2021-10-01 14:38:00|11523.35|11523.35|11523.43|11523.43|11523.43|11523.43|11523.35|11523.35|0
1633099100000|2021-10-01 14:38:20|11523.84|11523.84|11523.68|11523.68|11524.25|11524.25|11523.68|11523.68|0
1633099110000|2021-10-01 14:38:30|11523.51|11523.51|11523.31|11523.31|11523.51|11523.51|11523.31|11523.31|0
1633099120000|2021-10-01 14:38:40|11523.14|11523.14|11523.14|11523.14|11523.14|11523.14|11523.14|11523.14|0
1633099130000|2021-10-01 14:38:50|11523.03|11523.03|11523.38|11523.38|11523.38|11523.38|11523.03|11523.03|0
1633099140000|2021-10-01 14:39:00|11523.6|11523.6|11523.08|11523.08|11523.6|11523.6|11523.08|11523.08|0
1633099170000|2021-10-01 14:39:30|11523.3|11523.3|11523.72|11523.72|11523.9|11523.9|11523.3|11523.3|0
1633099180000|2021-10-01 14:39:40|11523.32|11523.32|11523.32|11523.32|11523.32|11523.32|11523.32|11523.32|0
1633099190000|2021-10-01 14:39:50|11523.14|11523.14|11522.97|11522.97|11523.14|11523.14|11522.97|11522.97|0
1633099200000|2021-10-01 14:40:00|11522.62|11522.62|11522.67|11522.67|11522.67|11522.67|11522.62|11522.62|0
1633099210000|2021-10-01 14:40:10|11523.9|11523.9|11526.31|11526.31|11526.31|11526.31|11523.9|11523.9|0
1633099220000|2021-10-01 14:40:20|11526.18|11526.18|11529.85|11529.85|11530.26|11530.26|11526.18|11526.18|0
1633099230000|2021-10-01 14:40:30|11530.67|11530.67|11530.72|11530.72|11530.72|11530.72|11529.83|11529.83|0
1633099240000|2021-10-01 14:40:40|11530.88|11530.88|11532.29|11532.29|11532.29|11532.29|11530.88|11530.88|0
1633099250000|2021-10-01 14:40:50|11532.65|11532.65|11534.84|11534.84|11534.84|11534.84|11532.65|11532.65|0
1633099260000|2021-10-01 14:41:00|11536.07|11536.07|11535.89|11535.89|11536.07|11536.07|11535.89|11535.89|0
1633099280000|2021-10-01 14:41:20|11536.05|11536.05|11536.2|11536.2|11536.2|11536.2|11536.05|11536.05|0
1633099290000|2021-10-01 14:41:30|11537.21|11537.21|11538.8|11538.8|11538.8|11538.8|11537.21|11537.21|0
1633099300000|2021-10-01 14:41:40|11539.04|11539.04|11539.12|11539.12|11539.28|11539.28|11538.96|11538.96|0
1633099310000|2021-10-01 14:41:50|11539.38|11539.38|11538.47|11538.47|11539.38|11539.38|11538.2|11538.2|0
1633099320000|2021-10-01 14:42:00|11538.68|11538.68|11538.61|11538.61|11538.68|11538.68|11538.61|11538.61|0
1633099330000|2021-10-01 14:42:10|11538.85|11538.85|11538.85|11538.85|11538.85|11538.85|11538.85|11538.85|0
1633099340000|2021-10-01 14:42:20|11538.93|11538.93|11540.94|11540.94|11541.94|11541.94|11538.93|11538.93|0
1633099350000|2021-10-01 14:42:30|11540.76|11540.76|11540.52|11540.52|11540.76|11540.76|11540.52|11540.52|0
1633099370000|2021-10-01 14:42:50|11540.74|11540.74|11540.74|11540.74|11540.74|11540.74|11540.74|11540.74|0
1633099380000|2021-10-01 14:43:00|11541.74|11541.74|11542.75|11542.75|11542.75|11542.75|11541.74|11541.74|0
1633099390000|2021-10-01 14:43:10|11542.01|11542.01|11543.24|11543.24|11543.24|11543.24|11542.01|11542.01|0
1633099400000|2021-10-01 14:43:20|11543.03|11543.03|11541.96|11541.96|11543.03|11543.03|11541.79|11541.79|0
1633099410000|2021-10-01 14:43:30|11541.78|11541.78|11541.78|11541.78|11541.78|11541.78|11540.78|11540.78|0
1633099440000|2021-10-01 14:44:00|11541.62|11541.62|11541.85|11541.85|11541.85|11541.85|11541.62|11541.62|0
1633099450000|2021-10-01 14:44:10|11542.86|11542.86|11545.09|11545.09|11545.09|11545.09|11542.86|11542.86|0
1633099460000|2021-10-01 14:44:20|11545.45|11545.45|11545.45|11545.45|11545.45|11545.45|11545.45|11545.45|0
1633099470000|2021-10-01 14:44:30|11546.45|11546.45|11547.74|11547.74|11547.74|11547.74|11546.45|11546.45|0
1633099480000|2021-10-01 14:44:40|11548.06|11548.06|11547.9|11547.9|11548.14|11548.14|11547.9|11547.9|0
1633099500000|2021-10-01 14:45:00|11548.12|11548.12|11548.53|11548.53|11548.53|11548.53|11548.12|11548.12|0
1633099510000|2021-10-01 14:45:10|11549.53|11549.53|11549.8|11549.8|11549.8|11549.8|11549.53|11549.53|0
1633099520000|2021-10-01 14:45:20|11551.03|11551.03|11550.52|11550.52|11552.26|11552.26|11550.52|11550.52|0
1633099530000|2021-10-01 14:45:30|11550.3|11550.3|11550.49|11550.49|11550.49|11550.49|11549.95|11549.95|0
1633099540000|2021-10-01 14:45:40|11550.06|11550.06|11550.03|11550.03|11550.06|11550.06|11549.71|11549.71|0
1633099550000|2021-10-01 14:45:50|11549.79|11549.79|11549.28|11549.28|11549.79|11549.79|11549.28|11549.28|0
1633099560000|2021-10-01 14:46:00|11549.06|11549.06|11549.25|11549.25|11549.28|11549.28|11548.24|11548.24|0
1633099570000|2021-10-01 14:46:10|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|0
1633099580000|2021-10-01 14:46:20|11549.42|11549.42|11549.43|11549.43|11549.43|11549.43|11549.25|11549.25|0
1633099600000|2021-10-01 14:46:40|11549.02|11549.02|11549.02|11549.02|11549.02|11549.02|11549.02|11549.02|0
1633099620000|2021-10-01 14:47:00|11549.45|11549.45|11549.55|11549.55|11549.99|11549.99|11549.45|11549.45|0
1633099630000|2021-10-01 14:47:10|11549.95|11549.95|11551.93|11551.93|11551.93|11551.93|11549.95|11549.95|0
1633099640000|2021-10-01 14:47:20|11552.1|11552.1|11553.86|11553.86|11554.07|11554.07|11551.88|11551.88|0
1633099650000|2021-10-01 14:47:30|11553.64|11553.64|11553.64|11553.64|11553.64|11553.64|11553.64|11553.64|0
1633099660000|2021-10-01 14:47:40|11553.69|11553.69|11554.53|11554.53|11554.53|11554.53|11553.69|11553.69|0
1633099680000|2021-10-01 14:48:00|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|0
1633099690000|2021-10-01 14:48:10|11554.85|11554.85|11557.42|11557.42|11557.42|11557.42|11554.85|11554.85|0
1633099700000|2021-10-01 14:48:20|11557.66|11557.66|11557.75|11557.75|11557.77|11557.77|11557.66|11557.66|0
1633099710000|2021-10-01 14:48:30|11558.16|11558.16|11558.67|11558.67|11558.85|11558.85|11558.16|11558.16|0
1633099720000|2021-10-01 14:48:40|11558.91|11558.91|11560.12|11560.12|11560.12|11560.12|11558.91|11558.91|0
1633099750000|2021-10-01 14:49:10|11560.29|11560.29|11560.39|11560.39|11560.39|11560.39|11560.29|11560.29|0
1633099760000|2021-10-01 14:49:20|11560.61|11560.61|11561.02|11561.02|11561.02|11561.02|11560.61|11560.61|0
1633099770000|2021-10-01 14:49:30|11561.11|11561.11|11562.39|11562.39|11562.39|11562.39|11561.11|11561.11|0
1633099780000|2021-10-01 14:49:40|11562.43|11562.43|11564.17|11564.17|11564.17|11564.17|11562.43|11562.43|0
1633099790000|2021-10-01 14:49:50|11564.39|11564.39|11566.75|11566.75|11566.92|11566.92|11564.39|11564.39|0
1633099800000|2021-10-01 14:50:00|11566.51|11566.51|11565.33|11565.33|11566.51|11566.51|11565.33|11565.33|0
1633099820000|2021-10-01 14:50:20|11565.09|11565.09|11563.75|11563.75|11565.33|11565.33|11563.75|11563.75|0
1633099850000|2021-10-01 14:50:50|11563.4|11563.4|11563.16|11563.16|11563.4|11563.4|11563.16|11563.16|0
1633099860000|2021-10-01 14:51:00|11563.29|11563.29|11562.09|11562.09|11563.42|11563.42|11562.09|11562.09|0
1633099870000|2021-10-01 14:51:10|11561.87|11561.87|11561.82|11561.82|11561.87|11561.87|11561.82|11561.82|0
1633099880000|2021-10-01 14:51:20|11560.59|11560.59|11559.36|11559.36|11560.59|11560.59|11559.36|11559.36|0
1633099890000|2021-10-01 14:51:30|11559.18|11559.18|11558.77|11558.77|11559.18|11559.18|11558.77|11558.77|0
1633099900000|2021-10-01 14:51:40|11557.77|11557.77|11555.48|11555.48|11557.77|11557.77|11553.02|11553.02|0
1633099910000|2021-10-01 14:51:50|11555.75|11555.75|11555.75|11555.75|11555.75|11555.75|11555.75|11555.75|0
1633099920000|2021-10-01 14:52:00|11554.74|11554.74|11553.6|11553.6|11554.74|11554.74|11553.6|11553.6|0
1633099930000|2021-10-01 14:52:10|11553.33|11553.33|11551.79|11551.79|11553.84|11553.84|11551.79|11551.79|0
1633099940000|2021-10-01 14:52:20|11549.78|11549.78|11549.6|11549.6|11549.78|11549.78|11549.6|11549.6|0
1633099950000|2021-10-01 14:52:30|11549.66|11549.66|11549.66|11549.66|11549.66|11549.66|11549.66|11549.66|0
1633099960000|2021-10-01 14:52:40|11549.77|11549.77|11549.84|11549.84|11549.84|11549.84|11549.77|11549.77|0
1633099970000|2021-10-01 14:52:50|11550.85|11550.85|11552.11|11552.11|11552.11|11552.11|11550.85|11550.85|0
1633099980000|2021-10-01 14:53:00|11551.88|11551.88|11551.88|11551.88|11551.88|11551.88|11551.88|11551.88|0
1633100000000|2021-10-01 14:53:20|11552.06|11552.06|11551.53|11551.53|11552.06|11552.06|11551.53|11551.53|0
1633100010000|2021-10-01 14:53:30|11549.06|11549.06|11547.66|11547.66|11549.06|11549.06|11547.66|11547.66|0
1633100020000|2021-10-01 14:53:40|11547.45|11547.45|11546.44|11546.44|11547.45|11547.45|11546.44|11546.44|0
1633100030000|2021-10-01 14:53:50|11546.62|11546.62|11546.03|11546.03|11546.62|11546.62|11546.03|11546.03|0
1633100040000|2021-10-01 14:54:00|11545.85|11545.85|11545.68|11545.68|11545.85|11545.85|11545.68|11545.68|0
1633100060000|2021-10-01 14:54:20|11545.52|11545.52|11545.3|11545.3|11545.52|11545.52|11545.3|11545.3|0
1633100070000|2021-10-01 14:54:30|11544.3|11544.3|11544.35|11544.35|11544.35|11544.35|11544.3|11544.3|0
1633100080000|2021-10-01 14:54:40|11543.34|11543.34|11543.58|11543.58|11543.58|11543.58|11542.57|11542.57|0
1633100090000|2021-10-01 14:54:50|11543.83|11543.83|11543.83|11543.83|11543.83|11543.83|11543.83|11543.83|0
1633100100000|2021-10-01 14:55:00|11540.89|11540.89|11540.71|11540.71|11540.89|11540.89|11540.71|11540.71|0
1633100110000|2021-10-01 14:55:10|11540.58|11540.58|11540.99|11540.99|11540.99|11540.99|11540.58|11540.58|0
1633100120000|2021-10-01 14:55:20|11540.63|11540.63|11540.63|11540.63|11540.63|11540.63|11540.63|11540.63|0
1633100140000|2021-10-01 14:55:40|11540.99|11540.99|11540.21|11540.21|11541.25|11541.25|11540.21|11540.21|0
1633100150000|2021-10-01 14:55:50|11540.56|11540.56|11543.17|11543.17|11543.17|11543.17|11540.56|11540.56|0
1633100160000|2021-10-01 14:56:00|11543.39|11543.39|11544.34|11544.34|11544.34|11544.34|11543.39|11543.39|0
1633100170000|2021-10-01 14:56:10|11545.34|11545.34|11547.77|11547.77|11547.77|11547.77|11545.34|11545.34|0
1633100180000|2021-10-01 14:56:20|11546.76|11546.76|11547.12|11547.12|11547.12|11547.12|11546.76|11546.76|0
1633100190000|2021-10-01 14:56:30|11546.95|11546.95|11546.95|11546.95|11546.95|11546.95|11546.95|11546.95|0
1633100200000|2021-10-01 14:56:40|11547.38|11547.38|11547.16|11547.16|11547.38|11547.38|11547.16|11547.16|0
1633100210000|2021-10-01 14:56:50|11547.13|11547.13|11549.73|11549.73|11549.73|11549.73|11547.13|11547.13|0
1633100230000|2021-10-01 14:57:10|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|0
1633100240000|2021-10-01 14:57:20|11549.95|11549.95|11550.13|11550.13|11550.13|11550.13|11549.95|11549.95|0
1633100260000|2021-10-01 14:57:40|11549.89|11549.89|11549.89|11549.89|11549.89|11549.89|11549.89|11549.89|0
1633100270000|2021-10-01 14:57:50|11550.71|11550.71|11550.81|11550.81|11550.89|11550.89|11550.71|11550.71|0
1633100280000|2021-10-01 14:58:00|11551.24|11551.24|11554.27|11554.27|11554.27|11554.27|11551.24|11551.24|0
1633100290000|2021-10-01 14:58:10|11554.68|11554.68|11556.23|11556.23|11556.23|11556.23|11554.51|11554.51|0
1633100300000|2021-10-01 14:58:20|11556.38|11556.38|11556.38|11556.38|11556.38|11556.38|11556.38|11556.38|0
1633100310000|2021-10-01 14:58:30|11557.61|11557.61|11556.38|11556.38|11557.61|11557.61|11556.38|11556.38|0
1633100320000|2021-10-01 14:58:40|11557.61|11557.61|11557.19|11557.19|11557.78|11557.78|11557.19|11557.19|0
1633100330000|2021-10-01 14:58:50|11556.99|11556.99|11557.05|11557.05|11557.05|11557.05|11556.58|11556.58|0
1633100340000|2021-10-01 14:59:00|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|0
1633100370000|2021-10-01 14:59:30|11555.47|11555.47|11555.47|11555.47|11555.47|11555.47|11555.47|11555.47|0
1633100380000|2021-10-01 14:59:40|11555.74|11555.74|11554.73|11554.73|11555.74|11555.74|11554.73|11554.73|0
1633100390000|2021-10-01 14:59:50|11554.38|11554.38|11555.98|11555.98|11555.98|11555.98|11554.38|11554.38|0
1633100400000|2021-10-01 15:00:00|11555.76|11555.76|11555.71|11555.71|11555.76|11555.76|11555.35|11555.35|0
1633100410000|2021-10-01 15:00:10|11555.55|11555.55|11555.02|11555.02|11555.55|11555.55|11555.02|11555.02|0
1633100420000|2021-10-01 15:00:20|11554.01|11554.01|11555.27|11555.27|11555.52|11555.52|11554.01|11554.01|0
1633100430000|2021-10-01 15:00:30|11557.28|11557.28|11557.69|11557.69|11557.69|11557.69|11557.28|11557.28|0
1633100440000|2021-10-01 15:00:40|11557.86|11557.86|11557.86|11557.86|11557.86|11557.86|11557.86|11557.86|0
1633100460000|2021-10-01 15:01:00|11558.04|11558.04|11558.26|11558.26|11558.26|11558.26|11558.04|11558.04|0
1633100470000|2021-10-01 15:01:10|11557.99|11557.99|11558.35|11558.35|11558.35|11558.35|11557.99|11557.99|0
1633100480000|2021-10-01 15:01:20|11558.61|11558.61|11558.61|11558.61|11558.61|11558.61|11558.61|11558.61|0
1633100490000|2021-10-01 15:01:30|11559.13|11559.13|11562.08|11562.08|11562.08|11562.08|11559.13|11559.13|0
1633100500000|2021-10-01 15:01:40|11562|11562|11563.16|11563.16|11563.16|11563.16|11561.83|11561.83|0
1633100510000|2021-10-01 15:01:50|11563.33|11563.33|11562.97|11562.97|11563.5|11563.5|11562.97|11562.97|0
1633100520000|2021-10-01 15:02:00|11561.74|11561.74|11562.64|11562.64|11563.29|11563.29|11561.74|11561.74|0
1633100530000|2021-10-01 15:02:10|11561.64|11561.64|11560.4|11560.4|11561.64|11561.64|11560.4|11560.4|0
1633100550000|2021-10-01 15:02:30|11560.24|11560.24|11559.23|11559.23|11560.24|11560.24|11558.88|11558.88|0
1633100560000|2021-10-01 15:02:40|11560.24|11560.24|11560.19|11560.19|11560.24|11560.24|11560.19|11560.19|0
1633100570000|2021-10-01 15:02:50|11559.92|11559.92|11560.13|11560.13|11560.13|11560.13|11559.65|11559.65|0
1633100580000|2021-10-01 15:03:00|11559.56|11559.56|11560.12|11560.12|11560.12|11560.12|11559.12|11559.12|0
1633100590000|2021-10-01 15:03:10|11560.53|11560.53|11560.53|11560.53|11560.53|11560.53|11560.53|11560.53|0
1633100600000|2021-10-01 15:03:20|11560.64|11560.64|11561.87|11561.87|11561.87|11561.87|11560.64|11560.64|0
1633100610000|2021-10-01 15:03:30|11561.46|11561.46|11559.88|11559.88|11561.46|11561.46|11559.88|11559.88|0
1633100620000|2021-10-01 15:03:40|11560.89|11560.89|11561.25|11561.25|11561.25|11561.25|11560.89|11560.89|0
1633100640000|2021-10-01 15:04:00|11560.84|11560.84|11560.09|11560.09|11560.84|11560.84|11559.6|11559.6|0
1633100650000|2021-10-01 15:04:10|11560.24|11560.24|11559.9|11559.9|11561.26|11561.26|11559.9|11559.9|0
1633100660000|2021-10-01 15:04:20|11559.82|11559.82|11560.04|11560.04|11560.04|11560.04|11558.81|11558.81|0
1633100670000|2021-10-01 15:04:30|11559.87|11559.87|11559.82|11559.82|11559.87|11559.87|11559.82|11559.82|0
1633100680000|2021-10-01 15:04:40|11559.65|11559.65|11559.82|11559.82|11559.82|11559.82|11559.65|11559.65|0
1633100690000|2021-10-01 15:04:50|11561.83|11561.83|11560.83|11560.83|11561.83|11561.83|11560.83|11560.83|0
1633100700000|2021-10-01 15:05:00|11559.6|11559.6|11558.31|11558.31|11559.6|11559.6|11558.31|11558.31|0
1633100710000|2021-10-01 15:05:10|11558.35|11558.35|11558.46|11558.46|11558.46|11558.46|11558.35|11558.35|0
1633100720000|2021-10-01 15:05:20|11558.63|11558.63|11558.46|11558.46|11558.63|11558.63|11558.46|11558.46|0
1633100740000|2021-10-01 15:05:40|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|0
1633100750000|2021-10-01 15:05:50|11559.51|11559.51|11558.06|11558.06|11559.51|11559.51|11558.06|11558.06|0
1633100760000|2021-10-01 15:06:00|11558.23|11558.23|11558.23|11558.23|11558.23|11558.23|11558.23|11558.23|0
1633100770000|2021-10-01 15:06:10|11558.16|11558.16|11558.12|11558.12|11558.16|11558.16|11558.12|11558.12|0
1633100780000|2021-10-01 15:06:20|11557.12|11557.12|11553.21|11553.21|11557.12|11557.12|11553.21|11553.21|0
1633100790000|2021-10-01 15:06:30|11554.21|11554.21|11554.21|11554.21|11554.21|11554.21|11554.21|11554.21|0
1633100800000|2021-10-01 15:06:40|11553.81|11553.81|11553.81|11553.81|11553.81|11553.81|11553.81|11553.81|0
1633100810000|2021-10-01 15:06:50|11553.57|11553.57|11553.16|11553.16|11553.57|11553.57|11553.16|11553.16|0
1633100820000|2021-10-01 15:07:00|11552.98|11552.98|11553.14|11553.14|11553.14|11553.14|11552.98|11552.98|0
1633100830000|2021-10-01 15:07:10|11553.32|11553.32|11553.21|11553.21|11553.32|11553.32|11553.21|11553.21|0
1633100840000|2021-10-01 15:07:20|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|0
1633100850000|2021-10-01 15:07:30|11553.17|11553.17|11552.67|11552.67|11553.17|11553.17|11552.42|11552.42|0
1633100860000|2021-10-01 15:07:40|11552.85|11552.85|11552.91|11552.91|11552.91|11552.91|11552.5|11552.5|0
1633100870000|2021-10-01 15:07:50|11552.39|11552.39|11552.39|11552.39|11552.39|11552.39|11552.39|11552.39|0
1633100880000|2021-10-01 15:08:00|11551.87|11551.87|11551.34|11551.34|11551.87|11551.87|11551.34|11551.34|0
1633100900000|2021-10-01 15:08:20|11552.57|11552.57|11553.33|11553.33|11553.8|11553.8|11552.57|11552.57|0
1633100910000|2021-10-01 15:08:30|11553.11|11553.11|11551.87|11551.87|11553.29|11553.29|11551.87|11551.87|0
1633100920000|2021-10-01 15:08:40|11551.82|11551.82|11551.64|11551.64|11551.82|11551.82|11551.41|11551.41|0
1633100930000|2021-10-01 15:08:50|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|0
1633100940000|2021-10-01 15:09:00|11550.55|11550.55|11549.44|11549.44|11550.55|11550.55|11548.96|11548.96|0
1633100950000|2021-10-01 15:09:10|11548.43|11548.43|11548.43|11548.43|11548.43|11548.43|11548.43|11548.43|0
1633100970000|2021-10-01 15:09:30|11548.51|11548.51|11548.51|11548.51|11548.51|11548.51|11548.51|11548.51|0
1633100980000|2021-10-01 15:09:40|11551.53|11551.53|11550.59|11550.59|11551.53|11551.53|11549.4|11549.4|0
1633100990000|2021-10-01 15:09:50|11551.4|11551.4|11550.46|11550.46|11551.4|11551.4|11550.46|11550.46|0
1633101000000|2021-10-01 15:10:00|11550.25|11550.25|11550.09|11550.09|11550.6|11550.6|11550.09|11550.09|0
1633101010000|2021-10-01 15:10:10|11550.32|11550.32|11551.32|11551.32|11551.32|11551.32|11550.32|11550.32|0
1633101020000|2021-10-01 15:10:20|11549.31|11549.31|11549.31|11549.31|11549.31|11549.31|11549.31|11549.31|0
1633101030000|2021-10-01 15:10:30|11549.14|11549.14|11548.51|11548.51|11549.14|11549.14|11548.51|11548.51|0
1633101040000|2021-10-01 15:10:40|11548.24|11548.24|11548.24|11548.24|11548.24|11548.24|11548.24|11548.24|0
1633101050000|2021-10-01 15:10:50|11550.01|11550.01|11550.01|11550.01|11550.01|11550.01|11550.01|11550.01|0
1633101060000|2021-10-01 15:11:00|11550.23|11550.23|11550.23|11550.23|11550.23|11550.23|11550.23|11550.23|0
1633101070000|2021-10-01 15:11:10|11550.58|11550.58|11550.48|11550.48|11550.58|11550.58|11550.48|11550.48|0
1633101080000|2021-10-01 15:11:20|11550.31|11550.31|11549.84|11549.84|11550.31|11550.31|11549.67|11549.67|0
1633101090000|2021-10-01 15:11:30|11549.95|11549.95|11550.29|11550.29|11550.29|11550.29|11549.95|11549.95|0
1633101100000|2021-10-01 15:11:40|11550.37|11550.37|11551.59|11551.59|11551.59|11551.59|11550.37|11550.37|0
1633101110000|2021-10-01 15:11:50|11552|11552|11552.63|11552.63|11552.63|11552.63|11552|11552|0
1633101120000|2021-10-01 15:12:00|11553.15|11553.15|11553.3|11553.3|11553.3|11553.3|11553.15|11553.15|0
1633101130000|2021-10-01 15:12:10|11553.35|11553.35|11553.46|11553.46|11553.46|11553.46|11553.35|11553.35|0
1633101150000|2021-10-01 15:12:30|11553.53|11553.53|11553.53|11553.53|11553.53|11553.53|11553.53|11553.53|0
1633101170000|2021-10-01 15:12:50|11553.63|11553.63|11554.07|11554.07|11554.07|11554.07|11553.63|11553.63|0
1633101180000|2021-10-01 15:13:00|11554.31|11554.31|11554.31|11554.31|11554.31|11554.31|11554.31|11554.31|0
1633101190000|2021-10-01 15:13:10|11554.49|11554.49|11560.14|11560.14|11560.14|11560.14|11554.49|11554.49|0
1633101200000|2021-10-01 15:13:20|11560.32|11560.32|11561.47|11561.47|11561.47|11561.47|11560.32|11560.32|0
1633101210000|2021-10-01 15:13:30|11561.83|11561.83|11564.07|11564.07|11564.07|11564.07|11561.83|11561.83|0
1633101220000|2021-10-01 15:13:40|11564.24|11564.24|11565.76|11565.76|11565.76|11565.76|11564|11564|0
1633101230000|2021-10-01 15:13:50|11565.93|11565.93|11567.7|11567.7|11567.7|11567.7|11565.93|11565.93|0
1633101240000|2021-10-01 15:14:00|11567.86|11567.86|11568.31|11568.31|11569.54|11569.54|11567.86|11567.86|0
1633101250000|2021-10-01 15:14:10|11569.32|11569.32|11569.83|11569.83|11569.83|11569.83|11569.32|11569.32|0
1633101260000|2021-10-01 15:14:20|11569.42|11569.42|11569.32|11569.32|11569.42|11569.42|11569.32|11569.32|0
1633101270000|2021-10-01 15:14:30|11569.73|11569.73|11569.93|11569.93|11569.93|11569.93|11569.73|11569.73|0
1633101280000|2021-10-01 15:14:40|11570.2|11570.2|11573.44|11573.44|11573.6|11573.6|11570.2|11570.2|0
1633101290000|2021-10-01 15:14:50|11573.95|11573.95|11575.25|11575.25|11575.58|11575.58|11573.95|11573.95|0
1633101300000|2021-10-01 15:15:00|11576.26|11576.26|11576.21|11576.21|11576.66|11576.66|11576.21|11576.21|0
1633101310000|2021-10-01 15:15:10|11576.29|11576.29|11576.35|11576.35|11576.51|11576.51|11576.29|11576.29|0
1633101320000|2021-10-01 15:15:20|11576.3|11576.3|11575.94|11575.94|11576.3|11576.3|11575.78|11575.78|0
1633101330000|2021-10-01 15:15:30|11575.76|11575.76|11571.12|11571.12|11575.76|11575.76|11571.1|11571.1|0
1633101340000|2021-10-01 15:15:40|11569.89|11569.89|11567.99|11567.99|11569.89|11569.89|11567.99|11567.99|0
1633101350000|2021-10-01 15:15:50|11568.3|11568.3|11568.14|11568.14|11568.3|11568.3|11568.14|11568.14|0
1633101370000|2021-10-01 15:16:10|11568.2|11568.2|11568.2|11568.2|11568.2|11568.2|11568.2|11568.2|0
1633101390000|2021-10-01 15:16:30|11567.84|11567.84|11567.84|11567.84|11567.84|11567.84|11567.84|11567.84|0
1633101400000|2021-10-01 15:16:40|11569.02|11569.02|11569.19|11569.19|11569.43|11569.43|11569.02|11569.02|0
1633101410000|2021-10-01 15:16:50|11569.02|11569.02|11568.61|11568.61|11569.02|11569.02|11568.61|11568.61|0
1633101430000|2021-10-01 15:17:10|11568.35|11568.35|11568.35|11568.35|11568.35|11568.35|11568.35|11568.35|0
1633101440000|2021-10-01 15:17:20|11568.58|11568.58|11570.51|11570.51|11570.51|11570.51|11568.58|11568.58|0
1633101470000|2021-10-01 15:17:50|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|0
1633101480000|2021-10-01 15:18:00|11570.82|11570.82|11570.62|11570.62|11570.92|11570.92|11570.62|11570.62|0
1633101490000|2021-10-01 15:18:10|11571.62|11571.62|11572.2|11572.2|11572.2|11572.2|11571.62|11571.62|0
1633101500000|2021-10-01 15:18:20|11572.37|11572.37|11572.89|11572.89|11572.89|11572.89|11572.37|11572.37|0
1633101510000|2021-10-01 15:18:30|11572.97|11572.97|11573.52|11573.52|11573.52|11573.52|11572.97|11572.97|0
1633101520000|2021-10-01 15:18:40|11573.31|11573.31|11573.31|11573.31|11573.31|11573.31|11573.31|11573.31|0
1633101530000|2021-10-01 15:18:50|11574.31|11574.31|11574.31|11574.31|11574.31|11574.31|11574.31|11574.31|0
1633101540000|2021-10-01 15:19:00|11575.54|11575.54|11575.76|11575.76|11575.76|11575.76|11575.54|11575.54|0
1633101550000|2021-10-01 15:19:10|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|11574.94|0
1633101560000|2021-10-01 15:19:20|11575.21|11575.21|11575.66|11575.66|11575.66|11575.66|11575.21|11575.21|0
1633101570000|2021-10-01 15:19:30|11576.67|11576.67|11575.26|11575.26|11576.67|11576.67|11575.26|11575.26|0
1633101600000|2021-10-01 15:20:00|11575.44|11575.44|11576.67|11576.67|11576.67|11576.67|11575.44|11575.44|0
1633101610000|2021-10-01 15:20:10|11577.08|11577.08|11577.83|11577.83|11577.83|11577.83|11577|11577|0
1633101620000|2021-10-01 15:20:20|11577.67|11577.67|11578.01|11578.01|11578.01|11578.01|11577.67|11577.67|0
1633101630000|2021-10-01 15:20:30|11578.13|11578.13|11577.89|11577.89|11578.13|11578.13|11577.66|11577.66|0
1633101640000|2021-10-01 15:20:40|11578.06|11578.06|11578.06|11578.06|11578.06|11578.06|11578.06|11578.06|0
1633101650000|2021-10-01 15:20:50|11578.21|11578.21|11577.99|11577.99|11578.21|11578.21|11577.99|11577.99|0
1633101660000|2021-10-01 15:21:00|11576.76|11576.76|11576.59|11576.59|11576.76|11576.76|11576.59|11576.59|0
1633101670000|2021-10-01 15:21:10|11576.41|11576.41|11575.24|11575.24|11576.41|11576.41|11575.24|11575.24|0
1633101680000|2021-10-01 15:21:20|11575.09|11575.09|11575.45|11575.45|11575.45|11575.45|11575.09|11575.09|0
1633101690000|2021-10-01 15:21:30|11575.28|11575.28|11575.06|11575.06|11575.28|11575.28|11575.06|11575.06|0
1633101710000|2021-10-01 15:21:50|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|0
1633101720000|2021-10-01 15:22:00|11575.45|11575.45|11575.24|11575.24|11575.45|11575.45|11575.24|11575.24|0
1633101730000|2021-10-01 15:22:10|11575.4|11575.4|11575.57|11575.57|11575.57|11575.57|11575.4|11575.4|0
1633101740000|2021-10-01 15:22:20|11575.84|11575.84|11575.5|11575.5|11575.84|11575.84|11575.5|11575.5|0
1633101750000|2021-10-01 15:22:30|11575.73|11575.73|11575.73|11575.73|11575.73|11575.73|11575.73|11575.73|0
1633101760000|2021-10-01 15:22:40|11575.22|11575.22|11575.22|11575.22|11575.22|11575.22|11575.22|11575.22|0
1633101770000|2021-10-01 15:22:50|11575.39|11575.39|11575.39|11575.39|11575.39|11575.39|11575.39|11575.39|0
1633101780000|2021-10-01 15:23:00|11575.22|11575.22|11575.48|11575.48|11575.48|11575.48|11575.22|11575.22|0
1633101790000|2021-10-01 15:23:10|11575.33|11575.33|11575.73|11575.73|11575.73|11575.73|11575.33|11575.33|0
1633101800000|2021-10-01 15:23:20|11575.46|11575.46|11574.23|11574.23|11575.46|11575.46|11574.23|11574.23|0
1633101810000|2021-10-01 15:23:30|11574.5|11574.5|11572.64|11572.64|11575.5|11575.5|11572.64|11572.64|0
1633101830000|2021-10-01 15:23:50|11572.56|11572.56|11572.56|11572.56|11572.56|11572.56|11572.56|11572.56|0
1633101840000|2021-10-01 15:24:00|11572.48|11572.48|11570.02|11570.02|11572.48|11572.48|11570.02|11570.02|0
1633101850000|2021-10-01 15:24:10|11570.24|11570.24|11570.24|11570.24|11570.24|11570.24|11570.07|11570.07|0
1633101860000|2021-10-01 15:24:20|11570.16|11570.16|11571.38|11571.38|11571.38|11571.38|11570.16|11570.16|0
1633101870000|2021-10-01 15:24:30|11571.07|11571.07|11570.83|11570.83|11571.07|11571.07|11570.83|11570.83|0
1633101880000|2021-10-01 15:24:40|11571.24|11571.24|11572.46|11572.46|11572.46|11572.46|11571.24|11571.24|0
1633101890000|2021-10-01 15:24:50|11571.45|11571.45|11572.46|11572.46|11572.46|11572.46|11571.45|11571.45|0
1633101900000|2021-10-01 15:25:00|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|0
1633101910000|2021-10-01 15:25:10|11574.1|11574.1|11574.81|11574.81|11574.81|11574.81|11574.1|11574.1|0
1633101920000|2021-10-01 15:25:20|11574.63|11574.63|11575.67|11575.67|11575.67|11575.67|11574.63|11574.63|0
1633101930000|2021-10-01 15:25:30|11575.56|11575.56|11574.7|11574.7|11575.56|11575.56|11574.7|11574.7|0
1633101940000|2021-10-01 15:25:40|11575.22|11575.22|11574.98|11574.98|11575.22|11575.22|11574.98|11574.98|0
1633101950000|2021-10-01 15:25:50|11574.72|11574.72|11573.12|11573.12|11574.72|11574.72|11573.12|11573.12|0
1633101960000|2021-10-01 15:26:00|11573.07|11573.07|11572.66|11572.66|11573.07|11573.07|11572.66|11572.66|0
1633101980000|2021-10-01 15:26:20|11573.07|11573.07|11572.56|11572.56|11573.07|11573.07|11572.56|11572.56|0
1633101990000|2021-10-01 15:26:30|11571.55|11571.55|11571.16|11571.16|11571.55|11571.55|11571.16|11571.16|0
1633102000000|2021-10-01 15:26:40|11571.24|11571.24|11571.24|11571.24|11571.24|11571.24|11571.24|11571.24|0
1633102010000|2021-10-01 15:26:50|11571.06|11571.06|11570.97|11570.97|11571.23|11571.23|11570.97|11570.97|0
1633102020000|2021-10-01 15:27:00|11569.74|11569.74|11567.43|11567.43|11569.94|11569.94|11567.43|11567.43|0
1633102030000|2021-10-01 15:27:10|11567.51|11567.51|11567.51|11567.51|11567.51|11567.51|11567.51|11567.51|0
1633102040000|2021-10-01 15:27:20|11566.5|11566.5|11566.28|11566.28|11566.5|11566.5|11566.28|11566.28|0
1633102050000|2021-10-01 15:27:30|11565.88|11565.88|11565.95|11565.95|11566.22|11566.22|11565.88|11565.88|0
1633102060000|2021-10-01 15:27:40|11565.42|11565.42|11565.19|11565.19|11565.42|11565.42|11565.19|11565.19|0
1633102070000|2021-10-01 15:27:50|11564.18|11564.18|11563.77|11563.77|11564.18|11564.18|11563.77|11563.77|0
1633102080000|2021-10-01 15:28:00|11563.92|11563.92|11563.76|11563.76|11563.92|11563.92|11563.76|11563.76|0
1633102090000|2021-10-01 15:28:10|11563.94|11563.94|11565.66|11565.66|11566.67|11566.67|11563.94|11563.94|0
1633102100000|2021-10-01 15:28:20|11565.58|11565.58|11566.59|11566.59|11566.59|11566.59|11565.58|11565.58|0
1633102110000|2021-10-01 15:28:30|11566.74|11566.74|11567.17|11567.17|11567.22|11567.22|11566.71|11566.71|0
1633102120000|2021-10-01 15:28:40|11567.34|11567.34|11567.24|11567.24|11567.34|11567.34|11567.24|11567.24|0
1633102130000|2021-10-01 15:28:50|11567.41|11567.41|11566.57|11566.57|11567.49|11567.49|11566.57|11566.57|0
1633102140000|2021-10-01 15:29:00|11566.74|11566.74|11558.8|11558.8|11566.74|11566.74|11558.8|11558.8|0
1633102150000|2021-10-01 15:29:10|11558.58|11558.58|11554.49|11554.49|11558.58|11558.58|11554.49|11554.49|0
1633102160000|2021-10-01 15:29:20|11554.08|11554.08|11549.37|11549.37|11554.08|11554.08|11549.37|11549.37|0
1633102170000|2021-10-01 15:29:30|11548.55|11548.55|11549.3|11549.3|11550.02|11550.02|11548.42|11548.42|0
1633102180000|2021-10-01 15:29:40|11549.77|11549.77|11547.91|11547.91|11549.77|11549.77|11547.02|11547.02|0
1633102190000|2021-10-01 15:29:50|11548.42|11548.42|11549.92|11549.92|11550.74|11550.74|11547.89|11547.89|0
1633936500000|2021-10-11 07:15:00|11563.53|11563.53|11562.3|11562.3|11563.53|11563.53|11562.3|11562.3|0
1633936510000|2021-10-11 07:15:10|11563.53|11563.53|11566.68|11566.68|11566.68|11566.68|11563.45|11563.45|0
1633936520000|2021-10-11 07:15:20|11567.09|11567.09|11566.49|11566.49|11567.09|11567.09|11566.49|11566.49|0
1633936530000|2021-10-11 07:15:30|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|0
1633936550000|2021-10-11 07:15:50|11564.48|11564.48|11564.61|11564.61|11564.61|11564.61|11564.48|11564.48|0
1633936560000|2021-10-11 07:16:00|11563.6|11563.6|11562.57|11562.57|11563.6|11563.6|11562.57|11562.57|0
1633936570000|2021-10-11 07:16:10|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|0
1633936580000|2021-10-11 07:16:20|11561.72|11561.72|11561.2|11561.2|11561.72|11561.72|11561.18|11561.18|0
1633936590000|2021-10-11 07:16:30|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|0
1633936600000|2021-10-11 07:16:40|11560.4|11560.4|11559.58|11559.58|11560.4|11560.4|11559.58|11559.58|0
1633936610000|2021-10-11 07:16:50|11557.57|11557.57|11553.25|11553.25|11557.57|11557.57|11553.25|11553.25|0
1633936620000|2021-10-11 07:17:00|11554.06|11554.06|11554.14|11554.14|11554.14|11554.14|11553.26|11553.26|0
1633936630000|2021-10-11 07:17:10|11553.14|11553.14|11553.14|11553.14|11553.14|11553.14|11553.14|11553.14|0
1633936640000|2021-10-11 07:17:20|11553.94|11553.94|11553.94|11553.94|11553.94|11553.94|11553.94|11553.94|0
1633936650000|2021-10-11 07:17:30|11556.96|11556.96|11556.96|11556.96|11556.96|11556.96|11556.96|11556.96|0
1633936670000|2021-10-11 07:17:50|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|0
1633936680000|2021-10-11 07:18:00|11561.43|11561.43|11561.43|11561.43|11561.43|11561.43|11561.43|11561.43|0
1633936710000|2021-10-11 07:18:30|11559.42|11559.42|11557.59|11557.59|11559.42|11559.42|11557.42|11557.42|0
1633936730000|2021-10-11 07:18:50|11558.41|11558.41|11560.42|11560.42|11560.42|11560.42|11558.41|11558.41|0
1633936740000|2021-10-11 07:19:00|11560.64|11560.64|11560.85|11560.85|11560.85|11560.85|11560.64|11560.64|0
1633936760000|2021-10-11 07:19:20|11562.27|11562.27|11562.8|11562.8|11562.8|11562.8|11562.27|11562.27|0
1633936770000|2021-10-11 07:19:30|11562.63|11562.63|11563.81|11563.81|11563.81|11563.81|11562.63|11562.63|0
1633936790000|2021-10-11 07:19:50|11563.16|11563.16|11562.63|11562.63|11563.16|11563.16|11562.63|11562.63|0
1633936800000|2021-10-11 07:20:00|11562.84|11562.84|11562.84|11562.84|11562.84|11562.84|11562.84|11562.84|0
1633936810000|2021-10-11 07:20:10|11563.37|11563.37|11563.37|11563.37|11563.37|11563.37|11563.37|11563.37|0
1633936830000|2021-10-11 07:20:30|11562.15|11562.15|11560.65|11560.65|11562.15|11562.15|11560.65|11560.65|0
1633936870000|2021-10-11 07:21:10|11560.48|11560.48|11560.48|11560.48|11560.48|11560.48|11560.48|11560.48|0
1633936880000|2021-10-11 07:21:20|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|0
1633936900000|2021-10-11 07:21:40|11560.48|11560.48|11560.48|11560.48|11560.48|11560.48|11560.48|11560.48|0
1633936910000|2021-10-11 07:21:50|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|11561.3|0
1633936920000|2021-10-11 07:22:00|11560.77|11560.77|11559.76|11559.76|11560.77|11560.77|11559.76|11559.76|0
1633936930000|2021-10-11 07:22:10|11560.17|11560.17|11560.17|11560.17|11560.17|11560.17|11560.17|11560.17|0
1633936960000|2021-10-11 07:22:40|11551.15|11551.15|11550.96|11550.96|11551.15|11551.15|11550.96|11550.96|0
1633936970000|2021-10-11 07:22:50|11550.69|11550.69|11550.69|11550.69|11550.69|11550.69|11550.69|11550.69|0
1633936990000|2021-10-11 07:23:10|11550.01|11550.01|11550.95|11550.95|11550.95|11550.95|11550.01|11550.01|0
1633937010000|2021-10-11 07:23:30|11550.19|11550.19|11549.42|11549.42|11550.19|11550.19|11549.42|11549.42|0
1633937040000|2021-10-11 07:24:00|11549.01|11549.01|11548.44|11548.44|11549.01|11549.01|11548.44|11548.44|0
1633937050000|2021-10-11 07:24:10|11548.27|11548.27|11547.04|11547.04|11548.27|11548.27|11547.04|11547.04|0
1633937060000|2021-10-11 07:24:20|11547.47|11547.47|11547.18|11547.18|11548.19|11548.19|11547.18|11547.18|0
1633937070000|2021-10-11 07:24:30|11548.41|11548.41|11548.41|11548.41|11548.41|11548.41|11548.41|11548.41|0
1633937090000|2021-10-11 07:24:50|11547.18|11547.18|11543.53|11543.53|11547.18|11547.18|11543.53|11543.53|0
1633937100000|2021-10-11 07:25:00|11543.89|11543.89|11543.51|11543.51|11543.89|11543.89|11543.51|11543.51|0
1633937110000|2021-10-11 07:25:10|11542.2|11542.2|11540.54|11540.54|11543.15|11543.15|11540.54|11540.54|0
1633937120000|2021-10-11 07:25:20|11539.53|11539.53|11538.52|11538.52|11539.53|11539.53|11538.52|11538.52|0
1633937130000|2021-10-11 07:25:30|11539.53|11539.53|11538.71|11538.71|11539.53|11539.53|11538.5|11538.5|0
1633937140000|2021-10-11 07:25:40|11537.48|11537.48|11537.48|11537.48|11537.48|11537.48|11537.48|11537.48|0
1633937150000|2021-10-11 07:25:50|11537.72|11537.72|11537.72|11537.72|11537.72|11537.72|11537.72|11537.72|0
1633937160000|2021-10-11 07:26:00|11536.9|11536.9|11534.12|11534.12|11536.9|11536.9|11534.12|11534.12|0
1633937170000|2021-10-11 07:26:10|11533.95|11533.95|11532.74|11532.74|11533.95|11533.95|11532.72|11532.72|0
1633937180000|2021-10-11 07:26:20|11532.48|11532.48|11530.12|11530.12|11532.48|11532.48|11529.95|11529.95|0
1633937190000|2021-10-11 07:26:30|11529.26|11529.26|11528.87|11528.87|11529.26|11529.26|11527.86|11527.86|0
1633937200000|2021-10-11 07:26:40|11529.55|11529.55|11529.55|11529.55|11529.55|11529.55|11529.55|11529.55|0
1633937240000|2021-10-11 07:27:20|11530.79|11530.79|11530.79|11530.79|11532.02|11532.02|11530.79|11530.79|0
1633937280000|2021-10-11 07:28:00|11531.19|11531.19|11531.19|11531.19|11531.19|11531.19|11531.19|11531.19|0
1633937290000|2021-10-11 07:28:10|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|0
1633937310000|2021-10-11 07:28:30|11533.93|11533.93|11533.93|11533.93|11533.93|11533.93|11533.93|11533.93|0
1633937320000|2021-10-11 07:28:40|11533.04|11533.04|11532.7|11532.7|11533.04|11533.04|11532.7|11532.7|0
1633937330000|2021-10-11 07:28:50|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|0
1633937340000|2021-10-11 07:29:00|11531.25|11531.25|11531.47|11531.47|11531.47|11531.47|11531.25|11531.25|0
1633937350000|2021-10-11 07:29:10|11531.07|11531.07|11531.07|11531.07|11531.07|11531.07|11530.26|11530.26|0
1633937370000|2021-10-11 07:29:30|11530.73|11530.73|11530.39|11530.39|11530.73|11530.73|11530.39|11530.39|0
1633937380000|2021-10-11 07:29:40|11530.05|11530.05|11530.29|11530.29|11530.29|11530.29|11530.05|11530.05|0
1633937400000|2021-10-11 07:30:00|11530.52|11530.52|11531.72|11531.72|11531.75|11531.75|11529.68|11529.68|0
1633937410000|2021-10-11 07:30:10|11531.24|11531.24|11531.15|11531.15|11531.48|11531.48|11530.88|11530.88|0
1633937420000|2021-10-11 07:30:20|11530.62|11530.62|11530.62|11530.62|11530.62|11530.62|11530.62|11530.62|0
1633937440000|2021-10-11 07:30:40|11531.33|11531.33|11532.21|11532.21|11532.21|11532.21|11531.33|11531.33|0
1633937460000|2021-10-11 07:31:00|11530.98|11530.98|11530.58|11530.58|11530.98|11530.98|11529.98|11529.98|0
1633937480000|2021-10-11 07:31:20|11530.99|11530.99|11526.24|11526.24|11530.99|11530.99|11526.24|11526.24|0
1633937490000|2021-10-11 07:31:30|11525.97|11525.97|11525.61|11525.61|11525.97|11525.97|11525.21|11525.21|0
1633937500000|2021-10-11 07:31:40|11525.18|11525.18|11525.18|11525.18|11525.18|11525.18|11525.18|11525.18|0
1633937510000|2021-10-11 07:31:50|11524.96|11524.96|11524.96|11524.96|11524.96|11524.96|11524.96|11524.96|0
1633937520000|2021-10-11 07:32:00|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|0
1633937550000|2021-10-11 07:32:30|11525.91|11525.91|11525.91|11525.91|11525.91|11525.91|11525.91|11525.91|0
1633937560000|2021-10-11 07:32:40|11525.73|11525.73|11525.73|11525.73|11525.73|11525.73|11525.73|11525.73|0
1633937580000|2021-10-11 07:33:00|11524.5|11524.5|11524.5|11524.5|11524.5|11524.5|11524.5|11524.5|0
1633937590000|2021-10-11 07:33:10|11524.15|11524.15|11524.15|11524.15|11524.15|11524.15|11524.15|11524.15|0
1633937610000|2021-10-11 07:33:30|11523.58|11523.58|11525.42|11525.42|11525.42|11525.42|11523.58|11523.58|0
1633937620000|2021-10-11 07:33:40|11525.83|11525.83|11525.83|11525.83|11525.83|11525.83|11525.83|11525.83|0
1633937640000|2021-10-11 07:34:00|11526.3|11526.3|11525.27|11525.27|11526.3|11526.3|11524.86|11524.86|0
1633937650000|2021-10-11 07:34:10|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|0
1633937660000|2021-10-11 07:34:20|11525.41|11525.41|11525.19|11525.19|11525.41|11525.41|11525.19|11525.19|0
1633937670000|2021-10-11 07:34:30|11525.41|11525.41|11525.8|11525.8|11525.8|11525.8|11525.09|11525.09|0
1633937680000|2021-10-11 07:34:40|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|0
1633937700000|2021-10-11 07:35:00|11523.86|11523.86|11524.26|11524.26|11524.26|11524.26|11523.86|11523.86|0
1633937710000|2021-10-11 07:35:10|11524.61|11524.61|11524.61|11524.61|11524.61|11524.61|11524.61|11524.61|0
1633937720000|2021-10-11 07:35:20|11524.83|11524.83|11524.83|11524.83|11524.83|11524.83|11524.83|11524.83|0
1633937750000|2021-10-11 07:35:50|11523.79|11523.79|11523.28|11523.28|11523.79|11523.79|11523.28|11523.28|0
1633937760000|2021-10-11 07:36:00|11522.04|11522.04|11521.69|11521.69|11522.04|11522.04|11521.69|11521.69|0
1633937780000|2021-10-11 07:36:20|11521.45|11521.45|11521.45|11521.45|11521.45|11521.45|11521.45|11521.45|0
1633937790000|2021-10-11 07:36:30|11517.43|11517.43|11517.43|11517.43|11517.43|11517.43|11517.02|11517.02|0
1633937800000|2021-10-11 07:36:40|11517.19|11517.19|11516.78|11516.78|11517.19|11517.19|11516.78|11516.78|0
1633937810000|2021-10-11 07:36:50|11516.55|11516.55|11515.7|11515.7|11516.55|11516.55|11515.7|11515.7|0
1633937820000|2021-10-11 07:37:00|11515.3|11515.3|11515.84|11515.84|11516.25|11516.25|11514.07|11514.07|0
1633937830000|2021-10-11 07:37:10|11514.6|11514.6|11514.26|11514.26|11514.6|11514.6|11514.26|11514.26|0
1633937840000|2021-10-11 07:37:20|11514.43|11514.43|11514.43|11514.43|11514.43|11514.43|11514.09|11514.09|0
1633937850000|2021-10-11 07:37:30|11514.6|11514.6|11512.15|11512.15|11514.78|11514.78|11512.15|11512.15|0
1633937860000|2021-10-11 07:37:40|11509.13|11509.13|11504.35|11504.35|11509.13|11509.13|11504.35|11504.35|0
1633937870000|2021-10-11 07:37:50|11504.79|11504.79|11505|11505|11505|11505|11504.79|11504.79|0
1633937880000|2021-10-11 07:38:00|11505.44|11505.44|11506.29|11506.29|11506.96|11506.96|11505.44|11505.44|0
1633937890000|2021-10-11 07:38:10|11505.48|11505.48|11505.42|11505.42|11506.34|11506.34|11505.42|11505.42|0
1633937900000|2021-10-11 07:38:20|11506.43|11506.43|11506.82|11506.82|11506.82|11506.82|11506.43|11506.43|0
1633937910000|2021-10-11 07:38:30|11508.05|11508.05|11507.57|11507.57|11508.05|11508.05|11507.57|11507.57|0
1633937920000|2021-10-11 07:38:40|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|0
1633937930000|2021-10-11 07:38:50|11507.11|11507.11|11507.11|11507.11|11507.11|11507.11|11507.11|11507.11|0
1633937940000|2021-10-11 07:39:00|11506.11|11506.11|11505.05|11505.05|11506.28|11506.28|11505.05|11505.05|0
1633937950000|2021-10-11 07:39:10|11503.82|11503.82|11505.24|11505.24|11505.24|11505.24|11503.82|11503.82|0
1633937960000|2021-10-11 07:39:20|11502.05|11502.05|11500.82|11500.82|11502.05|11502.05|11500.82|11500.82|0
1633937980000|2021-10-11 07:39:40|11501.23|11501.23|11499.82|11499.82|11501.23|11501.23|11499.82|11499.82|0
1633937990000|2021-10-11 07:39:50|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|0
1633938010000|2021-10-11 07:40:10|11498.78|11498.78|11498.78|11498.78|11498.78|11498.78|11498.78|11498.78|0
1633938030000|2021-10-11 07:40:30|11499.19|11499.19|11498.8|11498.8|11499.19|11499.19|11498.8|11498.8|0
1633938040000|2021-10-11 07:40:40|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|0
1633938050000|2021-10-11 07:40:50|11500.13|11500.13|11499.89|11499.89|11500.13|11500.13|11499.89|11499.89|0
1633938060000|2021-10-11 07:41:00|11500.02|11500.02|11500.02|11500.02|11500.02|11500.02|11500.02|11500.02|0
1633938070000|2021-10-11 07:41:10|11500.36|11500.36|11499.98|11499.98|11500.36|11500.36|11499.81|11499.81|0
1633938080000|2021-10-11 07:41:20|11497.52|11497.52|11496.66|11496.66|11497.99|11497.99|11496.66|11496.66|0
1633938090000|2021-10-11 07:41:30|11497.19|11497.19|11497.02|11497.02|11497.19|11497.19|11497.02|11497.02|0
1633938100000|2021-10-11 07:41:40|11496.78|11496.78|11494.91|11494.91|11496.78|11496.78|11494.91|11494.91|0
1633938110000|2021-10-11 07:41:50|11494.69|11494.69|11494.16|11494.16|11494.69|11494.69|11494.16|11494.16|0
1633938130000|2021-10-11 07:42:10|11494.57|11494.57|11494.57|11494.57|11494.57|11494.57|11494.57|11494.57|0
1633938150000|2021-10-11 07:42:30|11494.97|11494.97|11494.97|11494.97|11494.97|11494.97|11494.97|11494.97|0
1633938160000|2021-10-11 07:42:40|11495.41|11495.41|11495.41|11495.41|11495.41|11495.41|11495.41|11495.41|0
1633938170000|2021-10-11 07:42:50|11495.19|11495.19|11496.42|11496.42|11496.42|11496.42|11495.19|11495.19|0
1633938180000|2021-10-11 07:43:00|11496.64|11496.64|11497.7|11497.7|11497.7|11497.7|11496.64|11496.64|0
1633938200000|2021-10-11 07:43:20|11497.27|11497.27|11496.84|11496.84|11497.27|11497.27|11496.84|11496.84|0
1633938210000|2021-10-11 07:43:30|11497.25|11497.25|11497.37|11497.37|11497.37|11497.37|11497.03|11497.03|0
1633938220000|2021-10-11 07:43:40|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|0
1633938230000|2021-10-11 07:43:50|11496.62|11496.62|11496.41|11496.41|11496.62|11496.62|11496.41|11496.41|0
1633938240000|2021-10-11 07:44:00|11496.92|11496.92|11494.82|11494.82|11496.92|11496.92|11494.82|11494.82|0
1633938250000|2021-10-11 07:44:10|11494.75|11494.75|11494.75|11494.75|11494.75|11494.75|11494.75|11494.75|0
1633938260000|2021-10-11 07:44:20|11495.98|11495.98|11495.76|11495.76|11495.98|11495.98|11495.76|11495.76|0
1633938280000|2021-10-11 07:44:40|11495.93|11495.93|11495.93|11495.93|11495.93|11495.93|11495.93|11495.93|0
1633938290000|2021-10-11 07:44:50|11496.34|11496.34|11496.34|11496.34|11496.34|11496.34|11496.34|11496.34|0
1633938300000|2021-10-11 07:45:00|11495.91|11495.91|11495.38|11495.38|11495.91|11495.91|11495.38|11495.38|0
1633938310000|2021-10-11 07:45:10|11494.97|11494.97|11494.97|11494.97|11494.97|11494.97|11494.97|11494.97|0
1633938320000|2021-10-11 07:45:20|11492.96|11492.96|11492.96|11492.96|11492.96|11492.96|11492.96|11492.96|0
1633938330000|2021-10-11 07:45:30|11492.55|11492.55|11490.85|11490.85|11492.96|11492.96|11490.82|11490.82|0
1633938340000|2021-10-11 07:45:40|11489.62|11489.62|11489.77|11489.77|11489.77|11489.77|11489.21|11489.21|0
1633938350000|2021-10-11 07:45:50|11489.94|11489.94|11489.42|11489.42|11490.11|11490.11|11489.42|11489.42|0
1633938360000|2021-10-11 07:46:00|11489.83|11489.83|11489.83|11489.83|11489.83|11489.83|11489.83|11489.83|0
1633938380000|2021-10-11 07:46:20|11490.48|11490.48|11490.48|11490.48|11490.48|11490.48|11490.48|11490.48|0
1633938390000|2021-10-11 07:46:30|11490.99|11490.99|11492.08|11492.08|11492.08|11492.08|11490.99|11490.99|0
1633938400000|2021-10-11 07:46:40|11493.09|11493.09|11493.9|11493.9|11493.9|11493.9|11493.09|11493.09|0
1633938410000|2021-10-11 07:46:50|11491.25|11491.25|11491.66|11491.66|11491.66|11491.66|11491.25|11491.25|0
1633938420000|2021-10-11 07:47:00|11491.8|11491.8|11493.74|11493.74|11493.74|11493.74|11491.8|11491.8|0
1633938430000|2021-10-11 07:47:10|11494.55|11494.55|11494.68|11494.68|11494.68|11494.68|11494.55|11494.55|0
1633938440000|2021-10-11 07:47:20|11495.16|11495.16|11494.34|11494.34|11495.16|11495.16|11494.34|11494.34|0
1633938450000|2021-10-11 07:47:30|11494.17|11494.17|11494.17|11494.17|11494.17|11494.17|11494.17|11494.17|0
1633938460000|2021-10-11 07:47:40|11493.91|11493.91|11494.55|11494.55|11494.55|11494.55|11493.91|11493.91|0
1633938480000|2021-10-11 07:48:00|11494.96|11494.96|11496.97|11496.97|11496.97|11496.97|11494.96|11494.96|0
1633938490000|2021-10-11 07:48:10|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|0
1633938500000|2021-10-11 07:48:20|11497.36|11497.36|11499.2|11499.2|11499.2|11499.2|11497.36|11497.36|0
1633938520000|2021-10-11 07:48:40|11501.21|11501.21|11502.66|11502.66|11502.66|11502.66|11501.21|11501.21|0
1633938530000|2021-10-11 07:48:50|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|11503.07|0
1633938540000|2021-10-11 07:49:00|11501.06|11501.06|11501|11501|11501.06|11501.06|11500.65|11500.65|0
1633938550000|2021-10-11 07:49:10|11501.27|11501.27|11501.27|11501.27|11501.27|11501.27|11501.27|11501.27|0
1633938560000|2021-10-11 07:49:20|11501|11501|11501|11501|11501|11501|11501|11501|0
1633938570000|2021-10-11 07:49:30|11500.59|11500.59|11500.59|11500.59|11500.59|11500.59|11500.59|11500.59|0
1633938580000|2021-10-11 07:49:40|11500.36|11500.36|11500.36|11500.36|11500.36|11500.36|11500.36|11500.36|0
1633938590000|2021-10-11 07:49:50|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|0
1633938600000|2021-10-11 07:50:00|11499.53|11499.53|11499.53|11499.53|11499.53|11499.53|11499.53|11499.53|0
1633938610000|2021-10-11 07:50:10|11499.36|11499.36|11498.95|11498.95|11499.36|11499.36|11498.95|11498.95|0
1633938630000|2021-10-11 07:50:30|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|11498.49|0
1633938640000|2021-10-11 07:50:40|11498.76|11498.76|11498.91|11498.91|11498.91|11498.91|11498.6|11498.6|0
1633938670000|2021-10-11 07:51:10|11494.89|11494.89|11494.94|11494.94|11494.94|11494.94|11494.53|11494.53|0
1633938680000|2021-10-11 07:51:20|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|0
1633938690000|2021-10-11 07:51:30|11495.54|11495.54|11494.32|11494.32|11495.54|11495.54|11494.32|11494.32|0
1633938700000|2021-10-11 07:51:40|11494.53|11494.53|11495.77|11495.77|11495.77|11495.77|11494.53|11494.53|0
1633938710000|2021-10-11 07:51:50|11496.2|11496.2|11495.77|11495.77|11496.2|11496.2|11495.77|11495.77|0
1633938720000|2021-10-11 07:52:00|11495.46|11495.46|11496.38|11496.38|11496.38|11496.38|11495.46|11495.46|0
1633938730000|2021-10-11 07:52:10|11496.49|11496.49|11496.23|11496.23|11496.49|11496.49|11496.23|11496.23|0
1633938760000|2021-10-11 07:52:40|11496.05|11496.05|11496.05|11496.05|11496.05|11496.05|11496.05|11496.05|0
1633938770000|2021-10-11 07:52:50|11495.81|11495.81|11494.58|11494.58|11495.81|11495.81|11494.58|11494.58|0
1633938790000|2021-10-11 07:53:10|11495.59|11495.59|11498.61|11498.61|11498.61|11498.61|11495.59|11495.59|0
1633938810000|2021-10-11 07:53:30|11498.47|11498.47|11497.47|11497.47|11498.47|11498.47|11497.47|11497.47|0
1633938820000|2021-10-11 07:53:40|11497.65|11497.65|11498.28|11498.28|11498.28|11498.28|11497.65|11497.65|0
1633938830000|2021-10-11 07:53:50|11497.92|11497.92|11498.69|11498.69|11498.69|11498.69|11497.92|11497.92|0
1633938850000|2021-10-11 07:54:10|11498.52|11498.52|11498.52|11498.52|11498.52|11498.52|11498.52|11498.52|0
1633938860000|2021-10-11 07:54:20|11498.11|11498.11|11498.33|11498.33|11498.33|11498.33|11498.11|11498.11|0
1633938890000|2021-10-11 07:54:50|11497.92|11497.92|11497.92|11497.92|11497.92|11497.92|11497.92|11497.92|0
1633938900000|2021-10-11 07:55:00|11497.76|11497.76|11496.27|11496.27|11497.76|11497.76|11495.04|11495.04|0
1633938910000|2021-10-11 07:55:10|11496.22|11496.22|11495.83|11495.83|11496.22|11496.22|11495.83|11495.83|0
1633938920000|2021-10-11 07:55:20|11495.07|11495.07|11495.07|11495.07|11495.07|11495.07|11495.07|11495.07|0
1633938940000|2021-10-11 07:55:40|11493.83|11493.83|11493.83|11493.83|11493.83|11493.83|11493.83|11493.83|0
1633938950000|2021-10-11 07:55:50|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|0
1633938960000|2021-10-11 07:56:00|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|0
1633938970000|2021-10-11 07:56:10|11492.88|11492.88|11492.88|11492.88|11492.88|11492.88|11492.88|11492.88|0
1633939000000|2021-10-11 07:56:40|11492.36|11492.36|11492.36|11492.36|11492.36|11492.36|11492.36|11492.36|0
1633939010000|2021-10-11 07:56:50|11492.52|11492.52|11492.52|11492.52|11492.52|11492.52|11492.52|11492.52|0
1633939020000|2021-10-11 07:57:00|11494.53|11494.53|11495.06|11495.06|11495.4|11495.4|11494.53|11494.53|0
1633939030000|2021-10-11 07:57:10|11495.47|11495.47|11496.59|11496.59|11496.59|11496.59|11495.24|11495.24|0
1633939070000|2021-10-11 07:57:50|11497.3|11497.3|11497.3|11497.3|11497.3|11497.3|11497.3|11497.3|0
1633939080000|2021-10-11 07:58:00|11497.12|11497.12|11497.12|11497.12|11497.12|11497.12|11496.9|11496.9|0
1633939090000|2021-10-11 07:58:10|11495.11|11495.11|11491.98|11491.98|11495.11|11495.11|11491.98|11491.98|0
1633939100000|2021-10-11 07:58:20|11492.98|11492.98|11492.98|11492.98|11492.98|11492.98|11492.98|11492.98|0
1633939120000|2021-10-11 07:58:40|11493.39|11493.39|11493.39|11493.39|11493.39|11493.39|11493.39|11493.39|0
1633939130000|2021-10-11 07:58:50|11493.47|11493.47|11495.29|11495.29|11495.29|11495.29|11493.01|11493.01|0
1633939140000|2021-10-11 07:59:00|11495.51|11495.51|11495.51|11495.51|11495.51|11495.51|11495.51|11495.51|0
1633939150000|2021-10-11 07:59:10|11495.94|11495.94|11495.94|11495.94|11495.94|11495.94|11495.94|11495.94|0
1633939160000|2021-10-11 07:59:20|11496.37|11496.37|11496.37|11496.37|11496.37|11496.37|11496.37|11496.37|0
1633939180000|2021-10-11 07:59:40|11495.14|11495.14|11490.49|11490.49|11495.14|11495.14|11490.49|11490.49|0
1633939200000|2021-10-11 08:00:00|11489.92|11489.92|11489.92|11489.92|11489.92|11489.92|11489.92|11489.92|0
1633939210000|2021-10-11 08:00:10|11490.02|11490.02|11490.33|11490.33|11490.33|11490.33|11490.02|11490.02|0
1633939220000|2021-10-11 08:00:20|11490.41|11490.41|11491.44|11491.44|11491.99|11491.99|11490.41|11490.41|0
1633939230000|2021-10-11 08:00:30|11491.31|11491.31|11491.83|11491.83|11491.96|11491.96|11491.18|11491.18|0
1633939240000|2021-10-11 08:00:40|11495.85|11495.85|11497.83|11497.83|11498.1|11498.1|11495.85|11495.85|0
1633939270000|2021-10-11 08:01:10|11498.3|11498.3|11498.3|11498.3|11498.3|11498.3|11498.3|11498.3|0
1633939320000|2021-10-11 08:02:00|11499.12|11499.12|11500.02|11500.02|11500.02|11500.02|11499.12|11499.12|0
1633939330000|2021-10-11 08:02:10|11500.41|11500.41|11503.65|11503.65|11503.65|11503.65|11500.41|11500.41|0
1633939360000|2021-10-11 08:02:40|11503.47|11503.47|11503.47|11503.47|11503.47|11503.47|11503.47|11503.47|0
1633939370000|2021-10-11 08:02:50|11503.83|11503.83|11504|11504|11504|11504|11503.83|11503.83|0
1633939380000|2021-10-11 08:03:00|11503.77|11503.77|11504.01|11504.01|11504.01|11504.01|11503.77|11503.77|0
1633939390000|2021-10-11 08:03:10|11504.42|11504.42|11507.83|11507.83|11507.83|11507.83|11504.42|11504.42|0
1633939440000|2021-10-11 08:04:00|11507.61|11507.61|11507.61|11507.61|11507.61|11507.61|11507.61|11507.61|0
1633939470000|2021-10-11 08:04:30|11508.62|11508.62|11508.62|11508.62|11508.62|11508.62|11508.62|11508.62|0
1633939480000|2021-10-11 08:04:40|11508.88|11508.88|11509.29|11509.29|11509.29|11509.29|11508.88|11508.88|0
1633939500000|2021-10-11 08:05:00|11509.03|11509.03|11508.08|11508.08|11509.03|11509.03|11508.08|11508.08|0
1633939510000|2021-10-11 08:05:10|11506.85|11506.85|11505.61|11505.61|11506.85|11506.85|11505.61|11505.61|0
1633939530000|2021-10-11 08:05:30|11505.1|11505.1|11505.75|11505.75|11505.75|11505.75|11505.1|11505.1|0
1633939540000|2021-10-11 08:05:40|11505.4|11505.4|11504.81|11504.81|11505.4|11505.4|11504.35|11504.35|0
1633939560000|2021-10-11 08:06:00|11502.8|11502.8|11499.91|11499.91|11502.8|11502.8|11499.91|11499.91|0
1633939590000|2021-10-11 08:06:30|11499.74|11499.74|11499.4|11499.4|11499.74|11499.74|11499.4|11499.4|0
1633939600000|2021-10-11 08:06:40|11496.93|11496.93|11496.42|11496.42|11496.93|11496.93|11496.42|11496.42|0
1633939610000|2021-10-11 08:06:50|11496.1|11496.1|11496.08|11496.08|11496.1|11496.1|11495.67|11495.67|0
1633939650000|2021-10-11 08:07:30|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|0
1633939670000|2021-10-11 08:07:50|11495.95|11495.95|11494.21|11494.21|11495.95|11495.95|11494.21|11494.21|0
1633939680000|2021-10-11 08:08:00|11493.2|11493.2|11492.72|11492.72|11493.2|11493.2|11492.72|11492.72|0
1633939690000|2021-10-11 08:08:10|11493.44|11493.44|11493.52|11493.52|11493.68|11493.68|11493.04|11493.04|0
1633939700000|2021-10-11 08:08:20|11494.75|11494.75|11494.54|11494.54|11494.75|11494.75|11494.54|11494.54|0
1633939710000|2021-10-11 08:08:30|11494.73|11494.73|11496.93|11496.93|11496.93|11496.93|11494.73|11494.73|0
1633939720000|2021-10-11 08:08:40|11498.43|11498.43|11500.03|11500.03|11500.03|11500.03|11498.43|11498.43|0
1633939730000|2021-10-11 08:08:50|11500.44|11500.44|11500.85|11500.85|11500.85|11500.85|11500.44|11500.44|0
1633939740000|2021-10-11 08:09:00|11501.09|11501.09|11501.33|11501.33|11501.33|11501.33|11501.09|11501.09|0
1633939750000|2021-10-11 08:09:10|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|0
1633939760000|2021-10-11 08:09:20|11498.97|11498.97|11498.97|11498.97|11498.97|11498.97|11498.97|11498.97|0
1633939770000|2021-10-11 08:09:30|11500.2|11500.2|11500.61|11500.61|11500.61|11500.61|11500.2|11500.2|0
1633939790000|2021-10-11 08:09:50|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|0
1633939800000|2021-10-11 08:10:00|11499.73|11499.73|11499.73|11499.73|11499.98|11499.98|11499.73|11499.73|0
1633939810000|2021-10-11 08:10:10|11499.47|11499.47|11499.47|11499.47|11499.47|11499.47|11499.47|11499.47|0
1633939860000|2021-10-11 08:11:00|11499.23|11499.23|11498.65|11498.65|11499.23|11499.23|11498.65|11498.65|0
1633939870000|2021-10-11 08:11:10|11499|11499|11500.64|11500.64|11500.64|11500.64|11499|11499|0
1633939880000|2021-10-11 08:11:20|11500.47|11500.47|11500.64|11500.64|11500.64|11500.64|11500.47|11500.47|0
1633939920000|2021-10-11 08:12:00|11500.89|11500.89|11500.89|11500.89|11500.89|11500.89|11500.89|11500.89|0
1633939930000|2021-10-11 08:12:10|11501.1|11501.1|11501.37|11501.37|11501.37|11501.37|11500.89|11500.89|0
1633939950000|2021-10-11 08:12:30|11500.86|11500.86|11500.86|11500.86|11500.86|11500.86|11500.86|11500.86|0
1633939970000|2021-10-11 08:12:50|11502.87|11502.87|11503.58|11503.58|11503.58|11503.58|11502.87|11502.87|0
1633939980000|2021-10-11 08:13:00|11503.99|11503.99|11505.66|11505.66|11505.66|11505.66|11503.99|11503.99|0
1633939990000|2021-10-11 08:13:10|11506.07|11506.07|11505.63|11505.63|11506.58|11506.58|11505.63|11505.63|0
1633940000000|2021-10-11 08:13:20|11505.39|11505.39|11505.5|11505.5|11505.5|11505.5|11505.39|11505.39|0
1633940010000|2021-10-11 08:13:30|11505.4|11505.4|11505.4|11505.4|11505.4|11505.4|11505.4|11505.4|0
1633940020000|2021-10-11 08:13:40|11508.42|11508.42|11509.23|11509.23|11509.23|11509.23|11508.42|11508.42|0
1633940030000|2021-10-11 08:13:50|11509.29|11509.29|11509.29|11509.29|11509.29|11509.29|11509.29|11509.29|0
1633940040000|2021-10-11 08:14:00|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|0
1633940090000|2021-10-11 08:14:50|11509.18|11509.18|11508.77|11508.77|11509.18|11509.18|11508.77|11508.77|0
1633940110000|2021-10-11 08:15:10|11508.9|11508.9|11508.9|11508.9|11509.03|11509.03|11508.77|11508.77|0
1633940120000|2021-10-11 08:15:20|11509.31|11509.31|11509.72|11509.72|11509.72|11509.72|11509.31|11509.31|0
1633940130000|2021-10-11 08:15:30|11509.89|11509.89|11509.89|11509.89|11509.89|11509.89|11509.89|11509.89|0
1633940160000|2021-10-11 08:16:00|11509.72|11509.72|11508.97|11508.97|11509.72|11509.72|11508.97|11508.97|0
1633940180000|2021-10-11 08:16:20|11508.8|11508.8|11509.86|11509.86|11509.86|11509.86|11508.63|11508.63|0
1633940190000|2021-10-11 08:16:30|11510.03|11510.03|11510.03|11510.03|11510.03|11510.03|11510.03|11510.03|0
1633940210000|2021-10-11 08:16:50|11510.18|11510.18|11510.36|11510.36|11510.36|11510.36|11510.18|11510.18|0
1633940230000|2021-10-11 08:17:10|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|0
1633940240000|2021-10-11 08:17:20|11509.46|11509.46|11509.46|11509.46|11509.46|11509.46|11509.46|11509.46|0
1633940250000|2021-10-11 08:17:30|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|0
1633940260000|2021-10-11 08:17:40|11508.89|11508.89|11508.57|11508.57|11508.89|11508.89|11508.57|11508.57|0
1633940270000|2021-10-11 08:17:50|11508.81|11508.81|11508.81|11508.81|11508.81|11508.81|11508.81|11508.81|0
1633940280000|2021-10-11 08:18:00|11508.59|11508.59|11508.59|11508.59|11508.59|11508.59|11508.59|11508.59|0
1633940290000|2021-10-11 08:18:10|11508.41|11508.41|11508.41|11508.41|11508.41|11508.41|11508.41|11508.41|0
1633940300000|2021-10-11 08:18:20|11507.17|11507.17|11507.17|11507.17|11507.17|11507.17|11507.17|11507.17|0
1633940310000|2021-10-11 08:18:30|11507.34|11507.34|11507.34|11507.34|11507.34|11507.34|11507.34|11507.34|0
1633940340000|2021-10-11 08:19:00|11507.61|11507.61|11507.61|11507.61|11507.61|11507.61|11507.61|11507.61|0
1633940350000|2021-10-11 08:19:10|11507.2|11507.2|11507.2|11507.2|11507.2|11507.2|11507.2|11507.2|0
1633940370000|2021-10-11 08:19:30|11507.61|11507.61|11507.61|11507.61|11507.61|11507.61|11507.61|11507.61|0
1633940400000|2021-10-11 08:20:00|11505.72|11505.72|11504.71|11504.71|11505.72|11505.72|11504.71|11504.71|0
1633940410000|2021-10-11 08:20:10|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|0
1633940420000|2021-10-11 08:20:20|11504.96|11504.96|11499.84|11499.84|11504.96|11504.96|11499.84|11499.84|0
1633940430000|2021-10-11 08:20:30|11500.66|11500.66|11500.66|11500.66|11500.66|11500.66|11500.66|11500.66|0
1633940440000|2021-10-11 08:20:40|11500.93|11500.93|11501.33|11501.33|11501.33|11501.33|11500.85|11500.85|0
1633940450000|2021-10-11 08:20:50|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|0
1633940470000|2021-10-11 08:21:10|11499.9|11499.9|11499.49|11499.49|11499.9|11499.9|11499.08|11499.08|0
1633940490000|2021-10-11 08:21:30|11500.31|11500.31|11499.08|11499.08|11500.31|11500.31|11499.08|11499.08|0
1633940500000|2021-10-11 08:21:40|11498.67|11498.67|11498.07|11498.07|11498.67|11498.67|11497.66|11497.66|0
1633940510000|2021-10-11 08:21:50|11500.08|11500.08|11499.08|11499.08|11500.08|11500.08|11499.08|11499.08|0
1633940530000|2021-10-11 08:22:10|11498.21|11498.21|11496.46|11496.46|11498.21|11498.21|11496.46|11496.46|0
1633940550000|2021-10-11 08:22:30|11495.23|11495.23|11495.23|11495.23|11495.23|11495.23|11495.23|11495.23|0
1633940560000|2021-10-11 08:22:40|11495.02|11495.02|11493.55|11493.55|11495.02|11495.02|11493.55|11493.55|0
1633940590000|2021-10-11 08:23:10|11493.42|11493.42|11493.06|11493.06|11493.42|11493.42|11493.06|11493.06|0
1633940600000|2021-10-11 08:23:20|11492.82|11492.82|11492.82|11492.82|11492.82|11492.82|11492.82|11492.82|0
1633940610000|2021-10-11 08:23:30|11492.48|11492.48|11491.86|11491.86|11492.48|11492.48|11491.86|11491.86|0
1633940620000|2021-10-11 08:23:40|11491.59|11491.59|11491.59|11491.59|11491.59|11491.59|11491.59|11491.59|0
1633940640000|2021-10-11 08:24:00|11491.46|11491.46|11491.46|11491.46|11491.46|11491.46|11491.46|11491.46|0
1633940650000|2021-10-11 08:24:10|11490.64|11490.64|11490.64|11490.64|11490.64|11490.64|11490.64|11490.64|0
1633940660000|2021-10-11 08:24:20|11489.63|11489.63|11489.1|11489.1|11489.63|11489.63|11489.1|11489.1|0
1633940670000|2021-10-11 08:24:30|11488.93|11488.93|11485.87|11485.87|11488.93|11488.93|11485.87|11485.87|0
1633940680000|2021-10-11 08:24:40|11483.86|11483.86|11483.33|11483.33|11483.86|11483.86|11483.33|11483.33|0
1633940690000|2021-10-11 08:24:50|11483.23|11483.23|11482.58|11482.58|11483.23|11483.23|11482.58|11482.58|0
1633940700000|2021-10-11 08:25:00|11482.17|11482.17|11482.17|11482.17|11482.17|11482.17|11482.17|11482.17|0
1633940710000|2021-10-11 08:25:10|11482.04|11482.04|11483.23|11483.23|11484.05|11484.05|11482.04|11482.04|0
1633940740000|2021-10-11 08:25:40|11483.34|11483.34|11482.3|11482.3|11483.34|11483.34|11482.3|11482.3|0
1633940750000|2021-10-11 08:25:50|11481.97|11481.97|11482.1|11482.1|11482.19|11482.19|11481.97|11481.97|0
1633940760000|2021-10-11 08:26:00|11482.45|11482.45|11483.68|11483.68|11483.68|11483.68|11482.45|11482.45|0
1633940770000|2021-10-11 08:26:10|11484.16|11484.16|11484.43|11484.43|11484.43|11484.43|11484.16|11484.16|0
1633940780000|2021-10-11 08:26:20|11484.27|11484.27|11485.07|11485.07|11485.07|11485.07|11484.27|11484.27|0
1633940790000|2021-10-11 08:26:30|11484.25|11484.25|11485.77|11485.77|11485.77|11485.77|11484.25|11484.25|0
1633940840000|2021-10-11 08:27:20|11486.78|11486.78|11488.42|11488.42|11488.42|11488.42|11486.78|11486.78|0
1633940850000|2021-10-11 08:27:30|11488.9|11488.9|11489.33|11489.33|11489.33|11489.33|11488.9|11488.9|0
1633940860000|2021-10-11 08:27:40|11489.74|11489.74|11494.53|11494.53|11494.71|11494.71|11489.74|11489.74|0
1633940870000|2021-10-11 08:27:50|11494.12|11494.12|11494.12|11494.12|11494.12|11494.12|11494.12|11494.12|0
1633940880000|2021-10-11 08:28:00|11493.71|11493.71|11493.71|11493.71|11493.71|11493.71|11493.71|11493.71|0
1633940890000|2021-10-11 08:28:10|11494.72|11494.72|11494.72|11494.72|11494.72|11494.72|11494.72|11494.72|0
1633940900000|2021-10-11 08:28:20|11494.31|11494.31|11494.31|11494.31|11494.31|11494.31|11494.31|11494.31|0
1633940910000|2021-10-11 08:28:30|11493.84|11493.84|11493.84|11493.84|11493.84|11493.84|11493.84|11493.84|0
1633940920000|2021-10-11 08:28:40|11494.36|11494.36|11494.88|11494.88|11494.88|11494.88|11494.36|11494.36|0
1633940930000|2021-10-11 08:28:50|11495.05|11495.05|11494.05|11494.05|11495.05|11495.05|11494.05|11494.05|0
1633940940000|2021-10-11 08:29:00|11493.54|11493.54|11493.54|11493.54|11493.54|11493.54|11493.54|11493.54|0
1633940950000|2021-10-11 08:29:10|11493.75|11493.75|11493.75|11493.75|11493.75|11493.75|11493.75|11493.75|0
1633940960000|2021-10-11 08:29:20|11496.22|11496.22|11496.62|11496.62|11496.62|11496.62|11496.22|11496.22|0
1633940970000|2021-10-11 08:29:30|11496.8|11496.8|11497.09|11497.09|11497.09|11497.09|11496.8|11496.8|0
1633940980000|2021-10-11 08:29:40|11496.24|11496.24|11496.59|11496.59|11496.59|11496.59|11496.24|11496.24|0
1633941000000|2021-10-11 08:30:00|11496.12|11496.12|11498.54|11498.54|11498.54|11498.54|11496.12|11496.12|0
1633941030000|2021-10-11 08:30:30|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|0
1633941040000|2021-10-11 08:30:40|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|0
1633941050000|2021-10-11 08:30:50|11498.05|11498.05|11498.05|11498.05|11498.05|11498.05|11498.05|11498.05|0
1633941070000|2021-10-11 08:31:10|11499.57|11499.57|11500.81|11500.81|11500.94|11500.94|11499.57|11499.57|0
1633941080000|2021-10-11 08:31:20|11501.21|11501.21|11498.63|11498.63|11501.21|11501.21|11497.62|11497.62|0
1633941090000|2021-10-11 08:31:30|11498.13|11498.13|11496.12|11496.12|11498.13|11498.13|11496.12|11496.12|0
1633941100000|2021-10-11 08:31:40|11496.04|11496.04|11496.35|11496.35|11496.35|11496.35|11496.04|11496.04|0
1633941120000|2021-10-11 08:32:00|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|0
1633941130000|2021-10-11 08:32:10|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|11496.33|0
1633941140000|2021-10-11 08:32:20|11495.32|11495.32|11495.75|11495.75|11495.75|11495.75|11495.32|11495.32|0
1633941160000|2021-10-11 08:32:40|11495.93|11495.93|11495.93|11495.93|11495.93|11495.93|11495.93|11495.93|0
1633941180000|2021-10-11 08:33:00|11496.12|11496.12|11497.97|11497.97|11497.97|11497.97|11496.12|11496.12|0
1633941190000|2021-10-11 08:33:10|11497.56|11497.56|11497.56|11497.56|11497.56|11497.56|11497.56|11497.56|0
1633941200000|2021-10-11 08:33:20|11499.46|11499.46|11499.46|11499.46|11499.46|11499.46|11499.46|11499.46|0
1633941240000|2021-10-11 08:34:00|11499.64|11499.64|11498.58|11498.58|11499.82|11499.82|11498.58|11498.58|0
1633941250000|2021-10-11 08:34:10|11498.15|11498.15|11498.15|11498.15|11498.15|11498.15|11498.15|11498.15|0
1633941270000|2021-10-11 08:34:30|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|0
1633941290000|2021-10-11 08:34:50|11498.85|11498.85|11499.86|11499.86|11499.86|11499.86|11498.85|11498.85|0
1633941330000|2021-10-11 08:35:30|11500.07|11500.07|11500.07|11500.07|11500.07|11500.07|11500.07|11500.07|0
1633941350000|2021-10-11 08:35:50|11500.41|11500.41|11499.41|11499.41|11500.41|11500.41|11499.41|11499.41|0
1633941370000|2021-10-11 08:36:10|11499.07|11499.07|11497.82|11497.82|11499.07|11499.07|11497.82|11497.82|0
1633941400000|2021-10-11 08:36:40|11497.43|11497.43|11498.28|11498.28|11498.28|11498.28|11496.26|11496.26|0
1633941460000|2021-10-11 08:37:40|11498.04|11498.04|11500.29|11500.29|11500.29|11500.29|11498.04|11498.04|0
1633941470000|2021-10-11 08:37:50|11500.55|11500.55|11500.55|11500.55|11500.55|11500.55|11500.55|11500.55|0
1633941480000|2021-10-11 08:38:00|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|0
1633941520000|2021-10-11 08:38:40|11500.45|11500.45|11500.45|11500.45|11500.45|11500.45|11500.45|11500.45|0
1633941530000|2021-10-11 08:38:50|11500.66|11500.66|11500.66|11500.66|11500.66|11500.66|11500.66|11500.66|0
1633941540000|2021-10-11 08:39:00|11499.48|11499.48|11499.07|11499.07|11499.48|11499.48|11499.07|11499.07|0
1633941580000|2021-10-11 08:39:40|11498.81|11498.81|11498.55|11498.55|11498.9|11498.9|11498.55|11498.55|0
1633941590000|2021-10-11 08:39:50|11499.37|11499.37|11499.37|11499.37|11499.37|11499.37|11499.37|11499.37|0
1633941600000|2021-10-11 08:40:00|11499.13|11499.13|11499.3|11499.3|11499.3|11499.3|11499.13|11499.13|0
1633941610000|2021-10-11 08:40:10|11501.31|11501.31|11500.97|11500.97|11501.31|11501.31|11500.97|11500.97|0
1633941620000|2021-10-11 08:40:20|11501.18|11501.18|11501.99|11501.99|11502|11502|11501.18|11501.18|0
1633941630000|2021-10-11 08:40:30|11501.82|11501.82|11501.82|11501.82|11501.82|11501.82|11501.82|11501.82|0
1633941650000|2021-10-11 08:40:50|11501.99|11501.99|11502.33|11502.33|11502.33|11502.33|11501.82|11501.82|0
1633941660000|2021-10-11 08:41:00|11501.33|11501.33|11501.33|11501.33|11501.33|11501.33|11501.33|11501.33|0
1633941750000|2021-10-11 08:42:30|11500.32|11500.32|11499.96|11499.96|11500.32|11500.32|11499.8|11499.8|0
1633941760000|2021-10-11 08:42:40|11500.18|11500.18|11500.22|11500.22|11500.22|11500.22|11500.18|11500.18|0
1633941780000|2021-10-11 08:43:00|11499.21|11499.21|11498.13|11498.13|11499.21|11499.21|11498.13|11498.13|0
1633941800000|2021-10-11 08:43:20|11497.48|11497.48|11497.48|11497.48|11497.48|11497.48|11497.48|11497.48|0
1633941810000|2021-10-11 08:43:30|11496.25|11496.25|11494.2|11494.2|11496.25|11496.25|11494.2|11494.2|0
1633941840000|2021-10-11 08:44:00|11493.19|11493.19|11492.23|11492.23|11493.19|11493.19|11491.96|11491.96|0
1633941850000|2021-10-11 08:44:10|11491.9|11491.9|11491.9|11491.9|11491.9|11491.9|11491.9|11491.9|0
1633941880000|2021-10-11 08:44:40|11491.5|11491.5|11491.5|11491.5|11491.5|11491.5|11491.5|11491.5|0
1633941890000|2021-10-11 08:44:50|11491.42|11491.42|11491.77|11491.77|11491.77|11491.77|11491.42|11491.42|0
1633941900000|2021-10-11 08:45:00|11492|11492|11491.84|11491.84|11492|11492|11491.84|11491.84|0
1633941910000|2021-10-11 08:45:10|11492.09|11492.09|11492.09|11492.09|11492.09|11492.09|11492.09|11492.09|0
1633941930000|2021-10-11 08:45:30|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|0
1633941960000|2021-10-11 08:46:00|11489.9|11489.9|11486.83|11486.83|11489.9|11489.9|11486.48|11486.48|0
1633941970000|2021-10-11 08:46:10|11488.84|11488.84|11488.84|11488.84|11488.84|11488.84|11488.84|11488.84|0
1633941990000|2021-10-11 08:46:30|11489.08|11489.08|11489.08|11489.08|11489.08|11489.08|11489.08|11489.08|0
1633942000000|2021-10-11 08:46:40|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|0
1633942010000|2021-10-11 08:46:50|11489.97|11489.97|11490.27|11490.27|11490.27|11490.27|11489.97|11489.97|0
1633942020000|2021-10-11 08:47:00|11490.68|11490.68|11489.67|11489.67|11490.68|11490.68|11489.67|11489.67|0
1633942030000|2021-10-11 08:47:10|11487.21|11487.21|11487.21|11487.21|11487.21|11487.21|11487.21|11487.21|0
1633942040000|2021-10-11 08:47:20|11486.97|11486.97|11485.97|11485.97|11486.97|11486.97|11485.97|11485.97|0
1633942050000|2021-10-11 08:47:30|11485.63|11485.63|11485.63|11485.63|11485.63|11485.63|11485.63|11485.63|0
1633942060000|2021-10-11 08:47:40|11485.8|11485.8|11485.8|11485.8|11485.8|11485.8|11485.8|11485.8|0
1633942080000|2021-10-11 08:48:00|11485.97|11485.97|11488.6|11488.6|11488.6|11488.6|11485.97|11485.97|0
1633942110000|2021-10-11 08:48:30|11488.43|11488.43|11488.43|11488.43|11488.43|11488.43|11488.43|11488.43|0
1633942130000|2021-10-11 08:48:50|11488.6|11488.6|11485.97|11485.97|11488.6|11488.6|11485.97|11485.97|0
1633942140000|2021-10-11 08:49:00|11483.96|11483.96|11482.55|11482.55|11483.96|11483.96|11482.55|11482.55|0
1633942150000|2021-10-11 08:49:10|11482.36|11482.36|11481.01|11481.01|11482.36|11482.36|11480.86|11480.86|0
1633942160000|2021-10-11 08:49:20|11480.9|11480.9|11481.61|11481.61|11481.61|11481.61|11480.9|11480.9|0
1633942170000|2021-10-11 08:49:30|11482.12|11482.12|11482.12|11482.12|11482.12|11482.12|11482.12|11482.12|0
1633942180000|2021-10-11 08:49:40|11482.66|11482.66|11485.12|11485.12|11485.12|11485.12|11482.66|11482.66|0
1633942190000|2021-10-11 08:49:50|11485.04|11485.04|11485.04|11485.04|11485.04|11485.04|11485.04|11485.04|0
1633942200000|2021-10-11 08:50:00|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|0
1633942210000|2021-10-11 08:50:10|11485.05|11485.05|11485.45|11485.45|11485.45|11485.45|11485.05|11485.05|0
1633942220000|2021-10-11 08:50:20|11485.28|11485.28|11485.28|11485.28|11485.28|11485.28|11485.28|11485.28|0
1633942230000|2021-10-11 08:50:30|11485.1|11485.1|11485.1|11485.1|11485.1|11485.1|11485.1|11485.1|0
1633942250000|2021-10-11 08:50:50|11486.11|11486.11|11486.8|11486.8|11486.8|11486.8|11485.93|11485.93|0
1633942260000|2021-10-11 08:51:00|11488.03|11488.03|11488.03|11488.03|11488.03|11488.03|11488.03|11488.03|0
1633942270000|2021-10-11 08:51:10|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|11488.2|0
1633942290000|2021-10-11 08:51:30|11488.38|11488.38|11488.8|11488.8|11488.8|11488.8|11488.38|11488.38|0
1633942320000|2021-10-11 08:52:00|11488.96|11488.96|11489.04|11489.04|11489.04|11489.04|11488.96|11488.96|0
1633942390000|2021-10-11 08:53:10|11488.72|11488.72|11488.41|11488.41|11488.72|11488.72|11488.25|11488.25|0
1633942440000|2021-10-11 08:54:00|11488.56|11488.56|11488.64|11488.64|11488.8|11488.8|11488.56|11488.56|0
1633942460000|2021-10-11 08:54:20|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|0
1633942520000|2021-10-11 08:55:20|11488.13|11488.13|11491.32|11491.32|11491.32|11491.32|11488.13|11488.13|0
1633942530000|2021-10-11 08:55:30|11491.73|11491.73|11491.69|11491.69|11491.73|11491.73|11491.69|11491.69|0
1633942540000|2021-10-11 08:55:40|11492.21|11492.21|11492.21|11492.21|11492.21|11492.21|11492.21|11492.21|0
1633942550000|2021-10-11 08:55:50|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|11492.37|0
1633942570000|2021-10-11 08:56:10|11491.96|11491.96|11491.96|11491.96|11491.96|11491.96|11491.96|11491.96|0
1633942580000|2021-10-11 08:56:20|11491.55|11491.55|11491.14|11491.14|11491.55|11491.55|11491.14|11491.14|0
1633942600000|2021-10-11 08:56:40|11491.79|11491.79|11491.79|11491.79|11491.79|11491.79|11491.79|11491.79|0
1633942620000|2021-10-11 08:57:00|11491.61|11491.61|11490.39|11490.39|11491.61|11491.61|11490.39|11490.39|0
1633942650000|2021-10-11 08:57:30|11490.52|11490.52|11489.82|11489.82|11490.52|11490.52|11489.82|11489.82|0
1633942680000|2021-10-11 08:58:00|11489.47|11489.47|11489.47|11489.47|11489.47|11489.47|11489.47|11489.47|0
1633942690000|2021-10-11 08:58:10|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|11489.3|0
1633942700000|2021-10-11 08:58:20|11489.13|11489.13|11488.96|11488.96|11489.13|11489.13|11488.96|11488.96|0
1633942740000|2021-10-11 08:59:00|11488.79|11488.79|11488.79|11488.79|11488.79|11488.79|11488.79|11488.79|0
1633942750000|2021-10-11 08:59:10|11488.62|11488.62|11488.62|11488.62|11488.62|11488.62|11488.45|11488.45|0
1633942760000|2021-10-11 08:59:20|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|0
1633942780000|2021-10-11 08:59:40|11489.57|11489.57|11489.57|11489.57|11489.57|11489.57|11489.57|11489.57|0
1633942790000|2021-10-11 08:59:50|11488.57|11488.57|11488.57|11488.57|11488.57|11488.57|11488.57|11488.57|0
1633942810000|2021-10-11 09:00:10|11487.68|11487.68|11485.22|11485.22|11487.68|11487.68|11485.22|11485.22|0
1633942820000|2021-10-11 09:00:20|11486.45|11486.45|11484.98|11484.98|11486.45|11486.45|11484.98|11484.98|0
1633942850000|2021-10-11 09:00:50|11484.57|11484.57|11484.33|11484.33|11484.98|11484.98|11484.33|11484.33|0
1633942860000|2021-10-11 09:01:00|11481.87|11481.87|11481.87|11481.87|11481.87|11481.87|11481.87|11481.87|0
1633942880000|2021-10-11 09:01:20|11479.85|11479.85|11479.85|11479.85|11479.85|11479.85|11479.85|11479.85|0
1633942910000|2021-10-11 09:01:50|11480.21|11480.21|11482.63|11482.63|11482.63|11482.63|11480.21|11480.21|0
1633942960000|2021-10-11 09:02:40|11482.43|11482.43|11482.48|11482.48|11482.48|11482.48|11482.43|11482.43|0
1633942990000|2021-10-11 09:03:10|11482.26|11482.26|11482.26|11482.26|11482.26|11482.26|11482.26|11482.26|0
1633943010000|2021-10-11 09:03:30|11482.16|11482.16|11481.8|11481.8|11482.16|11482.16|11481.8|11481.8|0
1633943020000|2021-10-11 09:03:40|11480.8|11480.8|11480.8|11480.8|11480.8|11480.8|11480.8|11480.8|0
1633943060000|2021-10-11 09:04:20|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|11480.62|0
1633943080000|2021-10-11 09:04:40|11480.52|11480.52|11480.35|11480.35|11480.52|11480.52|11480.35|11480.35|0
1633943110000|2021-10-11 09:05:10|11482.36|11482.36|11483.54|11483.54|11483.54|11483.54|11482.36|11482.36|0
1633943140000|2021-10-11 09:05:40|11487.23|11487.23|11488.5|11488.5|11488.5|11488.5|11487.23|11487.23|0
1633943150000|2021-10-11 09:05:50|11489.22|11489.22|11488.74|11488.74|11489.22|11489.22|11488.74|11488.74|0
1633943160000|2021-10-11 09:06:00|11488.49|11488.49|11489.67|11489.67|11489.67|11489.67|11488.49|11488.49|0
1633943170000|2021-10-11 09:06:10|11489.99|11489.99|11489.83|11489.83|11489.99|11489.99|11489.83|11489.83|0
1633943180000|2021-10-11 09:06:20|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|0
1633943190000|2021-10-11 09:06:30|11489.59|11489.59|11489.51|11489.51|11489.59|11489.59|11489.51|11489.51|0
1633943220000|2021-10-11 09:07:00|11489.67|11489.67|11489.65|11489.65|11489.67|11489.67|11489.43|11489.43|0
1633943230000|2021-10-11 09:07:10|11489.48|11489.48|11489.48|11489.48|11489.48|11489.48|11489.48|11489.48|0
1633943240000|2021-10-11 09:07:20|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|0
1633943250000|2021-10-11 09:07:30|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|11488.42|0
1633943270000|2021-10-11 09:07:50|11488.08|11488.08|11488.08|11488.08|11488.08|11488.08|11488.08|11488.08|0
1633943280000|2021-10-11 09:08:00|11488.29|11488.29|11488.29|11488.29|11488.29|11488.29|11488.29|11488.29|0
1633943310000|2021-10-11 09:08:30|11489.01|11489.01|11492.03|11492.03|11492.03|11492.03|11489.01|11489.01|0
1633943320000|2021-10-11 09:08:40|11491.86|11491.86|11491.99|11491.99|11491.99|11491.99|11491.86|11491.86|0
1633943330000|2021-10-11 09:08:50|11492.16|11492.16|11491.99|11491.99|11492.16|11492.16|11491.82|11491.82|0
1633943340000|2021-10-11 09:09:00|11492.16|11492.16|11492.37|11492.37|11492.38|11492.38|11492.16|11492.16|0
1633943350000|2021-10-11 09:09:10|11491.97|11491.97|11491.62|11491.62|11491.97|11491.97|11491.62|11491.62|0
1633943370000|2021-10-11 09:09:30|11492.15|11492.15|11491.94|11491.94|11492.15|11492.15|11491.94|11491.94|0
1633943390000|2021-10-11 09:09:50|11490.71|11490.71|11490.71|11490.71|11490.71|11490.71|11490.71|11490.71|0
1633943400000|2021-10-11 09:10:00|11490.88|11490.88|11491.74|11491.74|11491.74|11491.74|11490.88|11490.88|0
1633943410000|2021-10-11 09:10:10|11492.01|11492.01|11491.67|11491.67|11492.01|11492.01|11491.67|11491.67|0
1633943420000|2021-10-11 09:10:20|11491.88|11491.88|11493.84|11493.84|11493.84|11493.84|11491.88|11491.88|0
1633943430000|2021-10-11 09:10:30|11493.99|11493.99|11495|11495|11495|11495|11493.99|11493.99|0
1633943440000|2021-10-11 09:10:40|11495.13|11495.13|11495.13|11495.13|11495.13|11495.13|11495.13|11495.13|0
1633943460000|2021-10-11 09:11:00|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|11494.96|0
1633943500000|2021-10-11 09:11:40|11493.73|11493.73|11493.49|11493.49|11493.73|11493.73|11493.49|11493.49|0
1633943510000|2021-10-11 09:11:50|11493.27|11493.27|11493.27|11493.27|11493.27|11493.27|11493.27|11493.27|0
1633943520000|2021-10-11 09:12:00|11493.19|11493.19|11494.5|11494.5|11494.5|11494.5|11493.19|11493.19|0
1633943580000|2021-10-11 09:13:00|11494.32|11494.32|11494.14|11494.14|11494.32|11494.32|11494.14|11494.14|0
1633943590000|2021-10-11 09:13:10|11493.97|11493.97|11493.97|11493.97|11493.97|11493.97|11493.97|11493.97|0
1633943600000|2021-10-11 09:13:20|11493.24|11493.24|11493.24|11493.24|11493.24|11493.24|11493.24|11493.24|0
1633943630000|2021-10-11 09:13:50|11492.98|11492.98|11490.97|11490.97|11492.98|11492.98|11490.97|11490.97|0
1633943640000|2021-10-11 09:14:00|11489.73|11489.73|11484.45|11484.45|11489.73|11489.73|11484.45|11484.45|0
1633943650000|2021-10-11 09:14:10|11483.44|11483.44|11483.44|11483.44|11483.44|11483.44|11483.44|11483.44|0
1633943660000|2021-10-11 09:14:20|11482.92|11482.92|11482.92|11482.92|11482.92|11482.92|11482.92|11482.92|0
1633943680000|2021-10-11 09:14:40|11482.39|11482.39|11482.39|11482.39|11482.39|11482.39|11482.39|11482.39|0
1633943700000|2021-10-11 09:15:00|11482.22|11482.22|11481.88|11481.88|11482.22|11482.22|11481.88|11481.88|0
1633943710000|2021-10-11 09:15:10|11481.75|11481.75|11481.75|11481.75|11481.75|11481.75|11481.75|11481.75|0
1633943740000|2021-10-11 09:15:40|11481.41|11481.41|11480.18|11480.18|11481.41|11481.41|11480.18|11480.18|0
1633943750000|2021-10-11 09:15:50|11480.35|11480.35|11480.01|11480.01|11480.52|11480.52|11480.01|11480.01|0
1633943770000|2021-10-11 09:16:10|11479.84|11479.84|11479.38|11479.38|11479.84|11479.84|11479.38|11479.38|0
1633943780000|2021-10-11 09:16:20|11479.55|11479.55|11479.55|11479.55|11479.55|11479.55|11479.55|11479.55|0
1633943790000|2021-10-11 09:16:30|11479.78|11479.78|11480.12|11480.12|11480.12|11480.12|11479.78|11479.78|0
1633943810000|2021-10-11 09:16:50|11478.89|11478.89|11478.79|11478.79|11478.89|11478.89|11478.79|11478.79|0
1633943820000|2021-10-11 09:17:00|11478.45|11478.45|11478.45|11478.45|11478.45|11478.45|11478.45|11478.45|0
1633943830000|2021-10-11 09:17:10|11478.29|11478.29|11478.29|11478.29|11478.29|11478.29|11478.29|11478.29|0
1633943840000|2021-10-11 09:17:20|11478.19|11478.19|11478.37|11478.37|11478.37|11478.37|11478.19|11478.19|0
1633943860000|2021-10-11 09:17:40|11478.2|11478.2|11478.52|11478.52|11478.52|11478.52|11478.2|11478.2|0
1633943880000|2021-10-11 09:18:00|11478.34|11478.34|11478.17|11478.17|11478.34|11478.34|11478.17|11478.17|0
1633943890000|2021-10-11 09:18:10|11478.51|11478.51|11478.51|11478.51|11478.51|11478.51|11478.51|11478.51|0
1633943930000|2021-10-11 09:18:50|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|11478.92|0
1633943940000|2021-10-11 09:19:00|11477.92|11477.92|11477.92|11477.92|11477.92|11477.92|11477.92|11477.92|0
1633943950000|2021-10-11 09:19:10|11478.02|11478.02|11476.68|11476.68|11478.02|11478.02|11476.68|11476.68|0
1633943960000|2021-10-11 09:19:20|11475.68|11475.68|11475.68|11475.68|11475.68|11475.68|11475.68|11475.68|0
1633943970000|2021-10-11 09:19:30|11476.68|11476.68|11473.03|11473.03|11476.68|11476.68|11473.03|11473.03|0
1633943980000|2021-10-11 09:19:40|11472.82|11472.82|11471.94|11471.94|11472.82|11472.82|11471.94|11471.94|0
1633943990000|2021-10-11 09:19:50|11472.07|11472.07|11472.07|11472.07|11472.07|11472.07|11472.07|11472.07|0
1633944000000|2021-10-11 09:20:00|11472.2|11472.2|11472.2|11472.2|11472.2|11472.2|11472.2|11472.2|0
1633944020000|2021-10-11 09:20:20|11471.79|11471.79|11471.79|11471.79|11471.79|11471.79|11471.79|11471.79|0
1633944030000|2021-10-11 09:20:30|11472.8|11472.8|11472.8|11472.8|11472.8|11472.8|11472.8|11472.8|0
1633944040000|2021-10-11 09:20:40|11473.02|11473.02|11473.02|11473.02|11473.02|11473.02|11473.02|11473.02|0
1633944050000|2021-10-11 09:20:50|11473.25|11473.25|11473.66|11473.66|11473.66|11473.66|11473.25|11473.25|0
1633944060000|2021-10-11 09:21:00|11474.89|11474.89|11475.69|11475.69|11475.69|11475.69|11474.89|11474.89|0
1633944100000|2021-10-11 09:21:40|11475.43|11475.43|11475.69|11475.69|11475.69|11475.69|11475.43|11475.43|0
1633944120000|2021-10-11 09:22:00|11476.7|11476.7|11476.7|11476.7|11476.7|11476.7|11476.7|11476.7|0
1633944150000|2021-10-11 09:22:30|11477.23|11477.23|11477.23|11477.23|11477.23|11477.23|11477.23|11477.23|0
1633944160000|2021-10-11 09:22:40|11477.45|11477.45|11477.67|11477.67|11477.67|11477.67|11477.45|11477.45|0
1633944170000|2021-10-11 09:22:50|11477.36|11477.36|11477.77|11477.77|11477.77|11477.77|11477.36|11477.36|0
1633944180000|2021-10-11 09:23:00|11477.98|11477.98|11477.98|11477.98|11477.98|11477.98|11477.98|11477.98|0
1633944190000|2021-10-11 09:23:10|11478.69|11478.69|11482.24|11482.24|11482.24|11482.24|11478.69|11478.69|0
1633944200000|2021-10-11 09:23:20|11482.06|11482.06|11482.06|11482.06|11482.06|11482.06|11482.06|11482.06|0
1633944210000|2021-10-11 09:23:30|11482.23|11482.23|11482.4|11482.4|11482.4|11482.4|11482.23|11482.23|0
1633944230000|2021-10-11 09:23:50|11483.63|11483.63|11483.63|11483.63|11483.63|11483.63|11483.63|11483.63|0
1633944250000|2021-10-11 09:24:10|11484.07|11484.07|11484.29|11484.29|11484.29|11484.29|11484.07|11484.07|0
1633944260000|2021-10-11 09:24:20|11483.05|11483.05|11483.05|11483.05|11483.05|11483.05|11483.05|11483.05|0
1633944270000|2021-10-11 09:24:30|11482.71|11482.71|11481.14|11481.14|11482.71|11482.71|11481.14|11481.14|0
1633944280000|2021-10-11 09:24:40|11478.67|11478.67|11477.22|11477.22|11478.67|11478.67|11477.22|11477.22|0
1633944290000|2021-10-11 09:24:50|11476.42|11476.42|11476.42|11476.42|11476.42|11476.42|11476.42|11476.42|0
1633944300000|2021-10-11 09:25:00|11476.24|11476.24|11476.59|11476.59|11476.59|11476.59|11476.24|11476.24|0
1633944320000|2021-10-11 09:25:20|11476.34|11476.34|11476.9|11476.9|11476.9|11476.9|11476.34|11476.34|0
1633944330000|2021-10-11 09:25:30|11477.16|11477.16|11477.21|11477.21|11477.21|11477.21|11477.16|11477.16|0
1633944350000|2021-10-11 09:25:50|11477.34|11477.34|11477.13|11477.13|11477.34|11477.34|11475.89|11475.89|0
1633944370000|2021-10-11 09:26:10|11477.3|11477.3|11477.3|11477.3|11477.3|11477.3|11477.3|11477.3|0
1633944420000|2021-10-11 09:27:00|11477.51|11477.51|11477.51|11477.51|11477.51|11477.51|11477.51|11477.51|0
1633944460000|2021-10-11 09:27:40|11477.78|11477.78|11477.78|11477.78|11477.78|11477.78|11477.78|11477.78|0
1633944470000|2021-10-11 09:27:50|11477.96|11477.96|11477.96|11477.96|11477.96|11477.96|11477.96|11477.96|0
1633944480000|2021-10-11 09:28:00|11478.31|11478.31|11477.96|11477.96|11478.49|11478.49|11477.96|11477.96|0
1633944490000|2021-10-11 09:28:10|11478.19|11478.19|11478.02|11478.02|11478.19|11478.19|11478.02|11478.02|0
1633944540000|2021-10-11 09:29:00|11478.28|11478.28|11478.28|11478.28|11478.28|11478.28|11478.28|11478.28|0
1633944550000|2021-10-11 09:29:10|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|0
1633944560000|2021-10-11 09:29:20|11475.82|11475.82|11475.82|11475.82|11475.82|11475.82|11475.82|11475.82|0
1633944580000|2021-10-11 09:29:40|11474.59|11474.59|11474.59|11474.59|11474.59|11474.59|11474.59|11474.59|0
1633944590000|2021-10-11 09:29:50|11474.33|11474.33|11474.33|11474.33|11474.33|11474.33|11474.33|11474.33|0
1633944600000|2021-10-11 09:30:00|11474.5|11474.5|11474.5|11474.5|11474.5|11474.5|11474.5|11474.5|0
1633944620000|2021-10-11 09:30:20|11471.86|11471.86|11472.22|11472.22|11472.22|11472.22|11470.99|11470.99|0
1633944640000|2021-10-11 09:30:40|11473.23|11473.23|11472.22|11472.22|11473.58|11473.58|11472.22|11472.22|0
1633944660000|2021-10-11 09:31:00|11472.44|11472.44|11472.26|11472.26|11472.44|11472.44|11472.26|11472.26|0
1633944710000|2021-10-11 09:31:50|11472.5|11472.5|11472.5|11472.5|11472.5|11472.5|11472.5|11472.5|0
1633944720000|2021-10-11 09:32:00|11473.32|11473.32|11473.32|11473.32|11473.32|11473.32|11473.32|11473.32|0
1633944740000|2021-10-11 09:32:20|11472.09|11472.09|11472.09|11472.09|11472.09|11472.09|11472.09|11472.09|0
1633944750000|2021-10-11 09:32:30|11471.87|11471.87|11472.28|11472.28|11472.28|11472.28|11471.87|11471.87|0
1633944770000|2021-10-11 09:32:50|11472.11|11472.11|11472.93|11472.93|11473.34|11473.34|11472.11|11472.11|0
1633944780000|2021-10-11 09:33:00|11473.11|11473.11|11474.34|11474.34|11474.34|11474.34|11473.11|11473.11|0
1633944790000|2021-10-11 09:33:10|11473.11|11473.11|11473.11|11473.11|11473.11|11473.11|11473.11|11473.11|0
1633944800000|2021-10-11 09:33:20|11475.12|11475.12|11475.12|11475.12|11475.12|11475.12|11475.12|11475.12|0
1633944810000|2021-10-11 09:33:30|11475.29|11475.29|11475.03|11475.03|11475.29|11475.29|11475.03|11475.03|0
1633944830000|2021-10-11 09:33:50|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|11475.22|0
1633944860000|2021-10-11 09:34:20|11475.05|11475.05|11475.05|11475.05|11475.05|11475.05|11475.05|11475.05|0
1633944870000|2021-10-11 09:34:30|11474.88|11474.88|11474.88|11474.88|11474.88|11474.88|11474.88|11474.88|0
1633944880000|2021-10-11 09:34:40|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|11475.89|0
1633944900000|2021-10-11 09:35:00|11476.89|11476.89|11477.2|11477.2|11477.2|11477.2|11476.89|11476.89|0
1633944910000|2021-10-11 09:35:10|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|11477.05|0
1633944920000|2021-10-11 09:35:20|11478.28|11478.28|11476.89|11476.89|11478.28|11478.28|11476.89|11476.89|0
1633944930000|2021-10-11 09:35:30|11478.12|11478.12|11478.12|11478.12|11478.12|11478.12|11478.12|11478.12|0
1633944960000|2021-10-11 09:36:00|11478.25|11478.25|11478.93|11478.93|11478.93|11478.93|11478.25|11478.25|0
1633944970000|2021-10-11 09:36:10|11480.15|11480.15|11478.92|11478.92|11480.15|11480.15|11478.92|11478.92|0
1633944980000|2021-10-11 09:36:20|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|0
1633945020000|2021-10-11 09:37:00|11479.25|11479.25|11479.25|11479.25|11479.25|11479.25|11479.25|11479.25|0
1633945030000|2021-10-11 09:37:10|11479.4|11479.4|11479.46|11479.46|11479.46|11479.46|11479.4|11479.4|0
1633945040000|2021-10-11 09:37:20|11479.97|11479.97|11479.97|11479.97|11479.97|11479.97|11479.97|11479.97|0
1633945060000|2021-10-11 09:37:40|11480.16|11480.16|11480.5|11480.5|11480.5|11480.5|11480.16|11480.16|0
1633945110000|2021-10-11 09:38:30|11480.68|11480.68|11480.68|11480.68|11480.68|11480.68|11480.68|11480.68|0
1633945120000|2021-10-11 09:38:40|11480.99|11480.99|11481.21|11481.21|11481.21|11481.21|11480.99|11480.99|0
1633945130000|2021-10-11 09:38:50|11481.62|11481.62|11481.79|11481.79|11481.79|11481.79|11481.62|11481.62|0
1633945150000|2021-10-11 09:39:10|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|0
1633945160000|2021-10-11 09:39:20|11481.22|11481.22|11481.22|11481.22|11481.22|11481.22|11481.22|11481.22|0
1633945200000|2021-10-11 09:40:00|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|0
1633945220000|2021-10-11 09:40:20|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|11482.44|0
1633945240000|2021-10-11 09:40:40|11482.61|11482.61|11482.61|11482.61|11482.61|11482.61|11482.61|11482.61|0
1633945250000|2021-10-11 09:40:50|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|0
1633945260000|2021-10-11 09:41:00|11481.6|11481.6|11479.36|11479.36|11481.6|11481.6|11479.36|11479.36|0
1633945270000|2021-10-11 09:41:10|11479.02|11479.02|11478.01|11478.01|11479.02|11479.02|11478.01|11478.01|0
1633945300000|2021-10-11 09:41:40|11478.23|11478.23|11479.46|11479.46|11479.46|11479.46|11478.23|11478.23|0
1633945310000|2021-10-11 09:41:50|11480.47|11480.47|11480.65|11480.65|11480.65|11480.65|11480.47|11480.47|0
1633945330000|2021-10-11 09:42:10|11480.86|11480.86|11480.86|11480.86|11480.86|11480.86|11480.86|11480.86|0
1633945390000|2021-10-11 09:43:10|11481.18|11481.18|11481.18|11481.18|11481.18|11481.18|11481.18|11481.18|0
1633945400000|2021-10-11 09:43:20|11481.36|11481.36|11481.36|11481.36|11481.36|11481.36|11481.36|11481.36|0
1633945410000|2021-10-11 09:43:30|11480.82|11480.82|11480.82|11480.82|11480.82|11480.82|11480.82|11480.82|0
1633945430000|2021-10-11 09:43:50|11481|11481|11481|11481|11481|11481|11481|11481|0
1633945440000|2021-10-11 09:44:00|11480.47|11480.47|11480.47|11480.47|11480.47|11480.47|11480.47|11480.47|0
1633945450000|2021-10-11 09:44:10|11480.25|11480.25|11480.52|11480.52|11480.52|11480.52|11480.25|11480.25|0
1633945480000|2021-10-11 09:44:40|11482.53|11482.53|11482.53|11482.53|11482.53|11482.53|11482.53|11482.53|0
1633945500000|2021-10-11 09:45:00|11480.9|11480.9|11481.03|11481.03|11481.03|11481.03|11480.9|11480.9|0
1633945520000|2021-10-11 09:45:20|11480.76|11480.76|11480.43|11480.43|11480.76|11480.76|11480.08|11480.08|0
1633945540000|2021-10-11 09:45:40|11480.61|11480.61|11480.77|11480.77|11480.77|11480.77|11480.61|11480.61|0
1633945550000|2021-10-11 09:45:50|11481.28|11481.28|11480.94|11480.94|11481.28|11481.28|11480.77|11480.77|0
1633945590000|2021-10-11 09:46:30|11480.78|11480.78|11482.01|11482.01|11482.01|11482.01|11480.78|11480.78|0
1633945600000|2021-10-11 09:46:40|11482.19|11482.19|11481.85|11481.85|11482.19|11482.19|11481.85|11481.85|0
1633945620000|2021-10-11 09:47:00|11480.62|11480.62|11479.08|11479.08|11480.62|11480.62|11479.08|11479.08|0
1633945670000|2021-10-11 09:47:50|11478.9|11478.9|11476.51|11476.51|11478.9|11478.9|11476.51|11476.51|0
1633945690000|2021-10-11 09:48:10|11477.52|11477.52|11477.52|11477.52|11477.52|11477.52|11477.52|11477.52|0
1633945730000|2021-10-11 09:48:50|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|11477.88|0
1633945750000|2021-10-11 09:49:10|11478.22|11478.22|11475.98|11475.98|11478.22|11478.22|11475.98|11475.98|0
1633945760000|2021-10-11 09:49:20|11475.57|11475.57|11475.3|11475.3|11475.57|11475.57|11475.3|11475.3|0
1633945770000|2021-10-11 09:49:30|11474.87|11474.87|11474.87|11474.87|11474.87|11474.87|11474.87|11474.87|0
1633945790000|2021-10-11 09:49:50|11474.44|11474.44|11474.44|11474.44|11474.44|11474.44|11474.44|11474.44|0
1633945800000|2021-10-11 09:50:00|11474.62|11474.62|11474.83|11474.83|11474.83|11474.83|11474.62|11474.62|0
1633945810000|2021-10-11 09:50:10|11474.49|11474.49|11474.32|11474.32|11474.49|11474.49|11474.32|11474.32|0
1633945820000|2021-10-11 09:50:20|11473.96|11473.96|11473.96|11473.96|11473.96|11473.96|11473.96|11473.96|0
1633945850000|2021-10-11 09:50:50|11473.79|11473.79|11473.79|11473.79|11473.79|11473.79|11473.79|11473.79|0
1633945880000|2021-10-11 09:51:20|11474.03|11474.03|11474.27|11474.27|11474.27|11474.27|11474.03|11474.03|0
1633945900000|2021-10-11 09:51:40|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|11474.43|0
1633945910000|2021-10-11 09:51:50|11474.25|11474.25|11470.9|11470.9|11474.25|11474.25|11470.9|11470.9|0
1633945920000|2021-10-11 09:52:00|11471.11|11471.11|11469.52|11469.52|11471.11|11471.11|11469.52|11469.52|0
1633945930000|2021-10-11 09:52:10|11469.74|11469.74|11469.57|11469.57|11470.39|11470.39|11469.38|11469.38|0
1633945940000|2021-10-11 09:52:20|11469.79|11469.79|11470.44|11470.44|11470.44|11470.44|11469.79|11469.79|0
1633945960000|2021-10-11 09:52:40|11470.61|11470.61|11470.61|11470.61|11470.61|11470.61|11470.61|11470.61|0
1633945970000|2021-10-11 09:52:50|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|0
1633945990000|2021-10-11 09:53:10|11470.07|11470.07|11470.07|11470.07|11470.07|11470.07|11470.07|11470.07|0
1633946010000|2021-10-11 09:53:30|11470.31|11470.31|11469.83|11469.83|11470.31|11470.31|11469.83|11469.83|0
1633946070000|2021-10-11 09:54:30|11469.61|11469.61|11469.61|11469.61|11469.61|11469.61|11469.61|11469.61|0
1633946080000|2021-10-11 09:54:40|11470.15|11470.15|11469.97|11469.97|11470.15|11470.15|11469.97|11469.97|0
1633946100000|2021-10-11 09:55:00|11470.29|11470.29|11470.29|11470.29|11470.29|11470.29|11470.29|11470.29|0
1633946130000|2021-10-11 09:55:30|11470.46|11470.46|11470.46|11470.46|11470.46|11470.46|11470.46|11470.46|0
1633946140000|2021-10-11 09:55:40|11470.7|11470.7|11470.62|11470.62|11470.7|11470.7|11470.46|11470.46|0
1633946170000|2021-10-11 09:56:10|11470.84|11470.84|11471.08|11471.08|11471.08|11471.08|11470.84|11470.84|0
1633946180000|2021-10-11 09:56:20|11471.31|11471.31|11471.49|11471.49|11471.49|11471.49|11471.31|11471.31|0
1633946240000|2021-10-11 09:57:20|11471.66|11471.66|11470.26|11470.26|11471.66|11471.66|11470.26|11470.26|0
1633946260000|2021-10-11 09:57:40|11470.44|11470.44|11470.44|11470.44|11470.44|11470.44|11470.44|11470.44|0
1633946270000|2021-10-11 09:57:50|11470.65|11470.65|11471.13|11471.13|11471.13|11471.13|11470.65|11470.65|0
1633946290000|2021-10-11 09:58:10|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|0
1633946300000|2021-10-11 09:58:20|11471.97|11471.97|11471.63|11471.63|11471.97|11471.97|11471.46|11471.46|0
1633946310000|2021-10-11 09:58:30|11472.11|11472.11|11472.29|11472.29|11472.29|11472.29|11472.11|11472.11|0
1633946320000|2021-10-11 09:58:40|11471.93|11471.93|11471.75|11471.75|11471.93|11471.93|11471.75|11471.75|0
1633946330000|2021-10-11 09:58:50|11470.75|11470.75|11470.75|11470.75|11470.75|11470.75|11470.75|11470.75|0
1633946340000|2021-10-11 09:59:00|11469.52|11469.52|11470|11470|11470|11470|11469.52|11469.52|0
1633946370000|2021-10-11 09:59:30|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|11470.24|0
1633946380000|2021-10-11 09:59:40|11470.06|11470.06|11470.26|11470.26|11470.26|11470.26|11470.06|11470.06|0
1633946410000|2021-10-11 10:00:10|11470.44|11470.44|11470.8|11470.8|11470.8|11470.8|11470.44|11470.44|0
1633946420000|2021-10-11 10:00:20|11471.21|11471.21|11471.21|11471.21|11471.21|11471.21|11471.21|11471.21|0
1633946430000|2021-10-11 10:00:30|11471.38|11471.38|11472.32|11472.32|11472.32|11472.32|11471.38|11471.38|0
1633946440000|2021-10-11 10:00:40|11472.5|11472.5|11472.5|11472.5|11472.5|11472.5|11472.5|11472.5|0
1633946470000|2021-10-11 10:01:10|11472.15|11472.15|11472.15|11472.15|11472.15|11472.15|11472.15|11472.15|0
1633946480000|2021-10-11 10:01:20|11472.69|11472.69|11472.7|11472.7|11472.87|11472.87|11472.69|11472.69|0
1633946500000|2021-10-11 10:01:40|11473.04|11473.04|11473.04|11473.04|11473.04|11473.04|11473.04|11473.04|0
1633946510000|2021-10-11 10:01:50|11473.7|11473.7|11471.57|11471.57|11473.7|11473.7|11471.57|11471.57|0
1633946530000|2021-10-11 10:02:10|11471.73|11471.73|11472.25|11472.25|11472.25|11472.25|11471.73|11471.73|0
1633946560000|2021-10-11 10:02:40|11472.42|11472.42|11472.42|11472.42|11472.42|11472.42|11472.42|11472.42|0
1633946580000|2021-10-11 10:03:00|11472.21|11472.21|11472.21|11472.21|11472.21|11472.21|11472.21|11472.21|0
1633946610000|2021-10-11 10:03:30|11473.44|11473.44|11472.21|11472.21|11473.44|11473.44|11472.21|11472.21|0
1633946620000|2021-10-11 10:03:40|11472.59|11472.59|11473.29|11473.29|11473.29|11473.29|11472.59|11472.59|0
1633946630000|2021-10-11 10:03:50|11473.45|11473.45|11475.42|11475.42|11475.91|11475.91|11473.45|11473.45|0
1633946650000|2021-10-11 10:04:10|11475.83|11475.83|11475.94|11475.94|11476.35|11476.35|11475.83|11475.83|0
1633946660000|2021-10-11 10:04:20|11476.29|11476.29|11474.25|11474.25|11476.29|11476.29|11474.18|11474.18|0
1633946670000|2021-10-11 10:04:30|11474.66|11474.66|11474.66|11474.66|11474.66|11474.66|11474.66|11474.66|0
1633946680000|2021-10-11 10:04:40|11474.82|11474.82|11474.82|11474.82|11474.82|11474.82|11474.82|11474.82|0
1633946690000|2021-10-11 10:04:50|11472.81|11472.81|11472.81|11472.81|11472.81|11472.81|11472.81|11472.81|0
1633946700000|2021-10-11 10:05:00|11471.8|11471.8|11469.11|11469.11|11471.8|11471.8|11468.04|11468.04|0
1633946740000|2021-10-11 10:05:40|11468.94|11468.94|11469.95|11469.95|11469.95|11469.95|11468.94|11468.94|0
1633946750000|2021-10-11 10:05:50|11470.21|11470.21|11470.04|11470.04|11470.21|11470.21|11470.04|11470.04|0
1633946800000|2021-10-11 10:06:40|11469.91|11469.91|11469.78|11469.78|11469.91|11469.91|11469.78|11469.78|0
1633946810000|2021-10-11 10:06:50|11471.01|11471.01|11471.45|11471.45|11471.45|11471.45|11471.01|11471.01|0
1633946820000|2021-10-11 10:07:00|11471.43|11471.43|11471.82|11471.82|11471.82|11471.82|11471.43|11471.43|0
1633946830000|2021-10-11 10:07:10|11473.05|11473.05|11473.32|11473.32|11473.32|11473.32|11473.05|11473.05|0
1633946840000|2021-10-11 10:07:20|11473.1|11473.1|11473.37|11473.37|11473.37|11473.37|11473.1|11473.1|0
1633946850000|2021-10-11 10:07:30|11473.55|11473.55|11473.55|11473.55|11473.55|11473.55|11473.55|11473.55|0
1633946860000|2021-10-11 10:07:40|11472.32|11472.32|11472.05|11472.05|11472.32|11472.32|11472.05|11472.05|0
1633946870000|2021-10-11 10:07:50|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|11472.14|0
1633946880000|2021-10-11 10:08:00|11472.22|11472.22|11472.35|11472.35|11472.35|11472.35|11472.22|11472.22|0
1633946910000|2021-10-11 10:08:30|11471.84|11471.84|11472.01|11472.01|11472.01|11472.01|11471.84|11471.84|0
1633946920000|2021-10-11 10:08:40|11471.67|11471.67|11471.67|11471.67|11471.67|11471.67|11471.67|11471.67|0
1633946930000|2021-10-11 10:08:50|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|0
1633946940000|2021-10-11 10:09:00|11471.67|11471.67|11471.84|11471.84|11471.84|11471.84|11471.67|11471.67|0
1633946960000|2021-10-11 10:09:20|11472.02|11472.02|11472.02|11472.02|11472.02|11472.02|11472.02|11472.02|0
1633946970000|2021-10-11 10:09:30|11471.84|11471.84|11471.84|11471.84|11471.84|11471.84|11471.84|11471.84|0
1633946990000|2021-10-11 10:09:50|11471.67|11471.67|11471.67|11471.67|11471.67|11471.67|11471.67|11471.67|0
1633947010000|2021-10-11 10:10:10|11472.01|11472.01|11472.01|11472.01|11472.01|11472.01|11472.01|11472.01|0
1633947020000|2021-10-11 10:10:20|11472.23|11472.23|11473.99|11473.99|11473.99|11473.99|11472.23|11472.23|0
1633947030000|2021-10-11 10:10:30|11473.58|11473.58|11473.58|11473.58|11473.58|11473.58|11473.58|11473.58|0
1633947050000|2021-10-11 10:10:50|11472.35|11472.35|11472.35|11472.35|11472.35|11472.35|11472.35|11472.35|0
1633947060000|2021-10-11 10:11:00|11472.59|11472.59|11472.36|11472.36|11472.59|11472.59|11472.18|11472.18|0
1633947070000|2021-10-11 10:11:10|11472.59|11472.59|11472.59|11472.59|11472.59|11472.59|11472.59|11472.59|0
1633947080000|2021-10-11 10:11:20|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|11473.82|0
1633947090000|2021-10-11 10:11:30|11474.83|11474.83|11475.07|11475.07|11475.07|11475.07|11474.83|11474.83|0
1633947110000|2021-10-11 10:11:50|11476.3|11476.3|11476.3|11476.3|11476.3|11476.3|11476.3|11476.3|0
1633947120000|2021-10-11 10:12:00|11476.15|11476.15|11477.56|11477.56|11477.56|11477.56|11476.15|11476.15|0
1633947130000|2021-10-11 10:12:10|11478.57|11478.57|11478.57|11478.57|11478.57|11478.57|11478.57|11478.57|0
1633947140000|2021-10-11 10:12:20|11478.23|11478.23|11478.23|11478.23|11478.23|11478.23|11478.23|11478.23|0
1633947150000|2021-10-11 10:12:30|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|0
1633947160000|2021-10-11 10:12:40|11477.77|11477.77|11477.77|11477.77|11477.77|11477.77|11477.77|11477.77|0
1633947170000|2021-10-11 10:12:50|11477.59|11477.59|11477.59|11477.59|11477.59|11477.59|11477.59|11477.59|0
1633947180000|2021-10-11 10:13:00|11477.43|11477.43|11477.54|11477.54|11477.54|11477.54|11477.38|11477.38|0
1633947190000|2021-10-11 10:13:10|11477.71|11477.71|11477.71|11477.71|11477.71|11477.71|11477.71|11477.71|0
1633947200000|2021-10-11 10:13:20|11477.89|11477.89|11477.71|11477.71|11477.89|11477.89|11477.71|11477.71|0
1633947210000|2021-10-11 10:13:30|11477.87|11477.87|11477.87|11477.87|11477.87|11477.87|11477.87|11477.87|0
1633947220000|2021-10-11 10:13:40|11477.7|11477.7|11477.7|11477.7|11477.7|11477.7|11477.7|11477.7|0
1633947230000|2021-10-11 10:13:50|11477.96|11477.96|11477.92|11477.92|11477.96|11477.96|11477.79|11477.79|0
1633947240000|2021-10-11 10:14:00|11477.74|11477.74|11477.74|11477.74|11477.74|11477.74|11477.74|11477.74|0
1633947260000|2021-10-11 10:14:20|11476.29|11476.29|11476.29|11476.29|11476.29|11476.29|11476.29|11476.29|0
1633947290000|2021-10-11 10:14:50|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|0
1633947300000|2021-10-11 10:15:00|11475.91|11475.91|11475.67|11475.67|11475.91|11475.91|11475.67|11475.67|0
1633947320000|2021-10-11 10:15:20|11475.46|11475.46|11475.68|11475.68|11475.68|11475.68|11475.46|11475.46|0
1633947330000|2021-10-11 10:15:30|11475.84|11475.84|11475.84|11475.84|11475.84|11475.84|11475.84|11475.84|0
1633947370000|2021-10-11 10:16:10|11475.48|11475.48|11474.83|11474.83|11475.84|11475.84|11474.83|11474.83|0
1633947400000|2021-10-11 10:16:40|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|11475.17|0
1633947410000|2021-10-11 10:16:50|11475.35|11475.35|11475.35|11475.35|11475.35|11475.35|11475.35|11475.35|0
1633947420000|2021-10-11 10:17:00|11475.52|11475.52|11475.27|11475.27|11476.27|11476.27|11475.27|11475.27|0
1633947430000|2021-10-11 10:17:10|11475.52|11475.52|11474.11|11474.11|11475.52|11475.52|11474.11|11474.11|0
1633947440000|2021-10-11 10:17:20|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|0
1633947450000|2021-10-11 10:17:30|11472.57|11472.57|11472.57|11472.57|11472.57|11472.57|11472.57|11472.57|0
1633947460000|2021-10-11 10:17:40|11473.05|11473.05|11472.36|11472.36|11473.05|11473.05|11472.36|11472.36|0
1633947480000|2021-10-11 10:18:00|11472.88|11472.88|11474.11|11474.11|11474.11|11474.11|11472.88|11472.88|0
1633947500000|2021-10-11 10:18:20|11474.55|11474.55|11476.78|11476.78|11476.78|11476.78|11474.55|11474.55|0
1633947530000|2021-10-11 10:18:50|11476.61|11476.61|11476.85|11476.85|11476.85|11476.85|11476.61|11476.61|0
1633947540000|2021-10-11 10:19:00|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|0
1633947550000|2021-10-11 10:19:10|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|11476.85|0
1633947570000|2021-10-11 10:19:30|11477.07|11477.07|11477.07|11477.07|11477.07|11477.07|11477.07|11477.07|0
1633947590000|2021-10-11 10:19:50|11477.24|11477.24|11477.08|11477.08|11477.24|11477.24|11477.08|11477.08|0
1633947600000|2021-10-11 10:20:00|11477|11477|11477|11477|11477|11477|11477|11477|0
1633947610000|2021-10-11 10:20:10|11477.52|11477.52|11477.52|11477.52|11477.52|11477.52|11477.52|11477.52|0
1633947660000|2021-10-11 10:21:00|11477.11|11477.11|11477.24|11477.24|11477.24|11477.24|11477.11|11477.11|0
1633947690000|2021-10-11 10:21:30|11476.01|11476.01|11475.85|11475.85|11476.01|11476.01|11475.85|11475.85|0
1633947700000|2021-10-11 10:21:40|11475.69|11475.69|11475.61|11475.61|11475.69|11475.69|11475.61|11475.61|0
1633947720000|2021-10-11 10:22:00|11475.39|11475.39|11474.64|11474.64|11475.39|11475.39|11474.64|11474.64|0
1633947750000|2021-10-11 10:22:30|11474.99|11474.99|11474.99|11474.99|11474.99|11474.99|11474.99|11474.99|0
1633947760000|2021-10-11 10:22:40|11474.72|11474.72|11474.57|11474.57|11474.72|11474.72|11474.57|11474.57|0
1633947780000|2021-10-11 10:23:00|11474.05|11474.05|11472.7|11472.7|11475.06|11475.06|11472.7|11472.7|0
1633947830000|2021-10-11 10:23:50|11472.46|11472.46|11472.46|11472.46|11472.46|11472.46|11472.46|11472.46|0
1633947840000|2021-10-11 10:24:00|11472.29|11472.29|11472.12|11472.12|11472.29|11472.29|11472.12|11472.12|0
1633947860000|2021-10-11 10:24:20|11471.96|11471.96|11471.55|11471.55|11471.96|11471.96|11471.55|11471.55|0
1633947880000|2021-10-11 10:24:40|11471.38|11471.38|11471.38|11471.38|11471.38|11471.38|11471.38|11471.38|0
1633947890000|2021-10-11 10:24:50|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|0
1633947900000|2021-10-11 10:25:00|11472.57|11472.57|11472.57|11472.57|11472.57|11472.57|11472.57|11472.57|0
1633947960000|2021-10-11 10:26:00|11472.98|11472.98|11473.38|11473.38|11473.56|11473.56|11472.98|11472.98|0
1633947970000|2021-10-11 10:26:10|11473.14|11473.14|11471.71|11471.71|11473.14|11473.14|11471.2|11471.2|0
1633947980000|2021-10-11 10:26:20|11470.71|11470.71|11468.47|11468.47|11470.71|11470.71|11468.47|11468.47|0
1633947990000|2021-10-11 10:26:30|11469.48|11469.48|11469.3|11469.3|11469.48|11469.48|11469.3|11469.3|0
1633948010000|2021-10-11 10:26:50|11469.1|11469.1|11468.89|11468.89|11469.1|11469.1|11468.89|11468.89|0
1633948020000|2021-10-11 10:27:00|11468.63|11468.63|11467.84|11467.84|11468.63|11468.63|11467.84|11467.84|0
1633948030000|2021-10-11 10:27:10|11467.41|11467.41|11464.39|11464.39|11467.41|11467.41|11464.39|11464.39|0
1633948040000|2021-10-11 10:27:20|11462.94|11462.94|11460.86|11460.86|11462.94|11462.94|11460.86|11460.86|0
1633948050000|2021-10-11 10:27:30|11460.34|11460.34|11460.34|11460.34|11460.34|11460.34|11460.34|11460.34|0
1633948090000|2021-10-11 10:28:10|11460.17|11460.17|11456.39|11456.39|11460.17|11460.17|11456.39|11456.39|0
1633948100000|2021-10-11 10:28:20|11455.96|11455.96|11455.53|11455.53|11455.96|11455.96|11455.53|11455.53|0
1633948110000|2021-10-11 10:28:30|11455.34|11455.34|11455.34|11455.34|11455.34|11455.34|11455.34|11455.34|0
1633948120000|2021-10-11 10:28:40|11455.77|11455.77|11455.77|11455.77|11455.77|11455.77|11455.77|11455.77|0
1633948130000|2021-10-11 10:28:50|11455.43|11455.43|11455.43|11455.43|11455.43|11455.43|11455.43|11455.43|0
1633948140000|2021-10-11 10:29:00|11455.65|11455.65|11455.12|11455.12|11455.65|11455.65|11455.12|11455.12|0
1633948150000|2021-10-11 10:29:10|11455.32|11455.32|11455.32|11455.32|11455.32|11455.32|11455.32|11455.32|0
1633948160000|2021-10-11 10:29:20|11454.8|11454.8|11454.41|11454.41|11454.8|11454.8|11454.41|11454.41|0
1633948170000|2021-10-11 10:29:30|11454.33|11454.33|11453.49|11453.49|11454.33|11454.33|11453.49|11453.49|0
1633948180000|2021-10-11 10:29:40|11453.08|11453.08|11452.67|11452.67|11453.08|11453.08|11452.67|11452.67|0
1633948190000|2021-10-11 10:29:50|11452.26|11452.26|11452.43|11452.43|11452.43|11452.43|11452.26|11452.26|0
1633948200000|2021-10-11 10:30:00|11452.26|11452.26|11452.28|11452.28|11452.44|11452.44|11452.26|11452.26|0
1633948220000|2021-10-11 10:30:20|11452.08|11452.08|11451.86|11451.86|11452.08|11452.08|11451.86|11451.86|0
1633948240000|2021-10-11 10:30:40|11452.1|11452.1|11452.1|11452.1|11452.1|11452.1|11452.1|11452.1|0
1633948250000|2021-10-11 10:30:50|11452.15|11452.15|11452.15|11452.15|11452.15|11452.15|11452.15|11452.15|0
1633948310000|2021-10-11 10:31:50|11452.02|11452.02|11452.24|11452.24|11452.24|11452.24|11452.02|11452.02|0
1633948340000|2021-10-11 10:32:20|11452.65|11452.65|11452.65|11452.65|11452.65|11452.65|11452.65|11452.65|0
1633948380000|2021-10-11 10:33:00|11452.47|11452.47|11452.47|11452.47|11452.47|11452.47|11452.47|11452.47|0
1633948400000|2021-10-11 10:33:20|11452.86|11452.86|11452.86|11452.86|11452.86|11452.86|11452.86|11452.86|0
1633948410000|2021-10-11 10:33:30|11452.65|11452.65|11452.47|11452.47|11452.65|11452.65|11452.47|11452.47|0
1633948430000|2021-10-11 10:33:50|11453.7|11453.7|11454.11|11454.11|11454.11|11454.11|11453.7|11453.7|0
1633948440000|2021-10-11 10:34:00|11453.1|11453.1|11452.1|11452.1|11453.1|11453.1|11452.1|11452.1|0
1633948470000|2021-10-11 10:34:30|11452.51|11452.51|11452.2|11452.2|11452.51|11452.51|11452.2|11452.2|0
1633948480000|2021-10-11 10:34:40|11452.37|11452.37|11452.2|11452.2|11452.37|11452.37|11452.2|11452.2|0
1633948510000|2021-10-11 10:35:10|11455.21|11455.21|11457.26|11457.26|11457.42|11457.42|11455.21|11455.21|0
1633948540000|2021-10-11 10:35:40|11457.04|11457.04|11456.61|11456.61|11457.04|11457.04|11456.61|11456.61|0
1633948550000|2021-10-11 10:35:50|11455.38|11455.38|11453.01|11453.01|11455.38|11455.38|11453.01|11453.01|0
1633948570000|2021-10-11 10:36:10|11452.86|11452.86|11452.86|11452.86|11452.86|11452.86|11452.86|11452.86|0
1633948580000|2021-10-11 10:36:20|11451.51|11451.51|11451.51|11451.51|11451.51|11451.51|11451.51|11451.51|0
1633948600000|2021-10-11 10:36:40|11451.34|11451.34|11451.34|11451.34|11451.34|11451.34|11451.34|11451.34|0
1633948610000|2021-10-11 10:36:50|11451.39|11451.39|11451.39|11451.39|11451.39|11451.39|11451.39|11451.39|0
1633948620000|2021-10-11 10:37:00|11451.57|11451.57|11452.57|11452.57|11452.57|11452.57|11451.57|11451.57|0
1633948640000|2021-10-11 10:37:20|11452.16|11452.16|11451.99|11451.99|11452.16|11452.16|11451.99|11451.99|0
1633948650000|2021-10-11 10:37:30|11453.22|11453.22|11453.22|11453.22|11453.22|11453.22|11453.22|11453.22|0
1633948670000|2021-10-11 10:37:50|11453.56|11453.56|11453.56|11453.56|11453.56|11453.56|11453.56|11453.56|0
1633948690000|2021-10-11 10:38:10|11452.55|11452.55|11451.14|11451.14|11452.55|11452.55|11451.14|11451.14|0
1633948700000|2021-10-11 10:38:20|11450.99|11450.99|11451.14|11451.14|11451.14|11451.14|11450.99|11450.99|0
1633948730000|2021-10-11 10:38:50|11452.15|11452.15|11452.15|11452.15|11452.15|11452.15|11452.15|11452.15|0
1633948750000|2021-10-11 10:39:10|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|11451.14|0
1633948770000|2021-10-11 10:39:30|11451.5|11451.5|11451.5|11451.5|11451.5|11451.5|11451.5|11451.5|0
1633948800000|2021-10-11 10:40:00|11451.67|11451.67|11451.85|11451.85|11451.85|11451.85|11450.44|11450.44|0
1633948830000|2021-10-11 10:40:30|11452.02|11452.02|11452.21|11452.21|11452.21|11452.21|11452.02|11452.02|0
1633948850000|2021-10-11 10:40:50|11450.98|11450.98|11450.98|11450.98|11450.98|11450.98|11449.75|11449.75|0
1633948860000|2021-10-11 10:41:00|11448.03|11448.03|11447.44|11447.44|11448.03|11448.03|11447.44|11447.44|0
1633948870000|2021-10-11 10:41:10|11446.21|11446.21|11446.21|11446.21|11446.21|11446.21|11446.21|11446.21|0
1633948880000|2021-10-11 10:41:20|11444.2|11444.2|11443.15|11443.15|11444.2|11444.2|11443.15|11443.15|0
1633948890000|2021-10-11 10:41:30|11444.16|11444.16|11444.73|11444.73|11444.73|11444.73|11444.16|11444.16|0
1633948900000|2021-10-11 10:41:40|11444.9|11444.9|11446.59|11446.59|11446.59|11446.59|11444.9|11444.9|0
1633948910000|2021-10-11 10:41:50|11446.46|11446.46|11446.33|11446.33|11446.46|11446.46|11446.16|11446.16|0
1633948920000|2021-10-11 10:42:00|11446.11|11446.11|11443.3|11443.3|11446.11|11446.11|11443.3|11443.3|0
1633948930000|2021-10-11 10:42:10|11442.07|11442.07|11443.39|11443.39|11443.39|11443.39|11442.07|11442.07|0
1633948940000|2021-10-11 10:42:20|11442.66|11442.66|11440.81|11440.81|11442.66|11442.66|11440.81|11440.81|0
1633948950000|2021-10-11 10:42:30|11440.59|11440.59|11440.08|11440.08|11440.59|11440.59|11440.08|11440.08|0
1633948960000|2021-10-11 10:42:40|11437.53|11437.53|11437.53|11437.53|11437.53|11437.53|11437.53|11437.53|0
1633948970000|2021-10-11 10:42:50|11437.89|11437.89|11437.89|11437.89|11437.89|11437.89|11437.89|11437.89|0
1633948980000|2021-10-11 10:43:00|11438.9|11438.9|11438.62|11438.62|11438.9|11438.9|11438.62|11438.62|0
1633948990000|2021-10-11 10:43:10|11439.85|11439.85|11439.85|11439.85|11439.85|11439.85|11439.85|11439.85|0
1633949000000|2021-10-11 10:43:20|11438.62|11438.62|11435.75|11435.75|11438.62|11438.62|11435.6|11435.6|0
1633949020000|2021-10-11 10:43:40|11435.28|11435.28|11435.28|11435.28|11435.28|11435.28|11435.28|11435.28|0
1633949030000|2021-10-11 10:43:50|11435.52|11435.52|11435.52|11435.52|11435.52|11435.52|11435.52|11435.52|0
1633949040000|2021-10-11 10:44:00|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|0
1633949050000|2021-10-11 10:44:10|11435.55|11435.55|11436.55|11436.55|11436.55|11436.55|11435.55|11435.55|0
1633949060000|2021-10-11 10:44:20|11436.77|11436.77|11436.34|11436.34|11436.77|11436.77|11436.34|11436.34|0
1633949100000|2021-10-11 10:45:00|11434.15|11434.15|11433.97|11433.97|11434.15|11434.15|11433.79|11433.79|0
1633949110000|2021-10-11 10:45:10|11434.98|11434.98|11434.98|11434.98|11434.98|11434.98|11434.98|11434.98|0
1633949130000|2021-10-11 10:45:30|11434.74|11434.74|11433.73|11433.73|11434.74|11434.74|11433.73|11433.73|0
1633949140000|2021-10-11 10:45:40|11434.74|11434.74|11433|11433|11434.74|11434.74|11433|11433|0
1633949150000|2021-10-11 10:45:50|11432.59|11432.59|11432.59|11432.59|11432.59|11432.59|11432.59|11432.59|0
1633949160000|2021-10-11 10:46:00|11433.59|11433.59|11433.59|11433.59|11433.59|11433.59|11433.59|11433.59|0
1633949170000|2021-10-11 10:46:10|11433.43|11433.43|11434.44|11434.44|11434.44|11434.44|11433.43|11433.43|0
1633949180000|2021-10-11 10:46:20|11434.78|11434.78|11433.78|11433.78|11434.78|11434.78|11433.78|11433.78|0
1633949190000|2021-10-11 10:46:30|11433.99|11433.99|11433.99|11433.99|11433.99|11433.99|11433.99|11433.99|0
1633949200000|2021-10-11 10:46:40|11433.78|11433.78|11433.78|11433.78|11433.95|11433.95|11433.78|11433.78|0
1633949210000|2021-10-11 10:46:50|11433.61|11433.61|11433.61|11433.61|11433.61|11433.61|11433.61|11433.61|0
1633949220000|2021-10-11 10:47:00|11431.63|11431.63|11430.91|11430.91|11431.63|11431.63|11430.56|11430.56|0
1633949230000|2021-10-11 10:47:10|11430.5|11430.5|11430.5|11430.5|11430.5|11430.5|11430.5|11430.5|0
1633949240000|2021-10-11 10:47:20|11430.15|11430.15|11430.15|11430.15|11430.15|11430.15|11430.15|11430.15|0
1633949250000|2021-10-11 10:47:30|11429.98|11429.98|11429.8|11429.8|11429.98|11429.98|11429.8|11429.8|0
1633949280000|2021-10-11 10:48:00|11428.8|11428.8|11429.8|11429.8|11429.8|11429.8|11428.8|11428.8|0
1633949290000|2021-10-11 10:48:10|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|0
1633949300000|2021-10-11 10:48:20|11430.59|11430.59|11428.36|11428.36|11430.59|11430.59|11428.36|11428.36|0
1633949310000|2021-10-11 10:48:30|11429.59|11429.59|11429.59|11429.59|11429.59|11429.59|11429.59|11429.59|0
1633949330000|2021-10-11 10:48:50|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|0
1633949360000|2021-10-11 10:49:20|11429|11429|11429|11429|11429|11429|11428.79|11428.79|0
1633949390000|2021-10-11 10:49:50|11431.73|11431.73|11431.9|11431.9|11431.9|11431.9|11431.73|11431.73|0
1633949400000|2021-10-11 10:50:00|11432.07|11432.07|11431.17|11431.17|11432.25|11432.25|11431|11431|0
1633949410000|2021-10-11 10:50:10|11431.58|11431.58|11431.58|11431.58|11431.58|11431.58|11431.58|11431.58|0
1633949430000|2021-10-11 10:50:30|11432.59|11432.59|11432.59|11432.59|11432.59|11432.59|11432.59|11432.59|0
1633949440000|2021-10-11 10:50:40|11432.76|11432.76|11432.76|11432.76|11432.76|11432.76|11432.76|11432.76|0
1633949470000|2021-10-11 10:51:10|11433.99|11433.99|11435|11435|11435|11435|11433.99|11433.99|0
1633949480000|2021-10-11 10:51:20|11434.78|11434.78|11434.78|11434.78|11434.78|11434.78|11434.78|11434.78|0
1633949500000|2021-10-11 10:51:40|11435.79|11435.79|11435.79|11435.79|11435.79|11435.79|11435.79|11435.79|0
1633949530000|2021-10-11 10:52:10|11434.78|11434.78|11434.78|11434.78|11434.78|11434.78|11434.78|11434.78|0
1633949550000|2021-10-11 10:52:30|11435.19|11435.19|11434.8|11434.8|11435.41|11435.41|11434.8|11434.8|0
1633949560000|2021-10-11 10:52:40|11434.97|11434.97|11434.97|11434.97|11434.97|11434.97|11434.97|11434.97|0
1633949590000|2021-10-11 10:53:10|11435.68|11435.68|11439.06|11439.06|11439.06|11439.06|11435.68|11435.68|0
1633949610000|2021-10-11 10:53:30|11438.06|11438.06|11437.7|11437.7|11438.06|11438.06|11437.7|11437.7|0
1633949640000|2021-10-11 10:54:00|11437.6|11437.6|11437.6|11437.6|11437.6|11437.6|11437.6|11437.6|0
1633949660000|2021-10-11 10:54:20|11437.07|11437.07|11436.59|11436.59|11437.07|11437.07|11436.59|11436.59|0
1633949700000|2021-10-11 10:55:00|11436.24|11436.24|11433.65|11433.65|11436.24|11436.24|11433.65|11433.65|0
1633949710000|2021-10-11 10:55:10|11433.24|11433.24|11431.75|11431.75|11433.24|11433.24|11431.58|11431.58|0
1633949720000|2021-10-11 10:55:20|11430.52|11430.52|11429.08|11429.08|11430.52|11430.52|11429.08|11429.08|0
1633949730000|2021-10-11 10:55:30|11428.9|11428.9|11428.9|11428.9|11428.9|11428.9|11428.9|11428.9|0
1633949740000|2021-10-11 10:55:40|11429.36|11429.36|11429.36|11429.36|11429.36|11429.36|11429.36|11429.36|0
1633949750000|2021-10-11 10:55:50|11429.15|11429.15|11429.15|11429.15|11429.15|11429.15|11429.15|11429.15|0
1633949760000|2021-10-11 10:56:00|11429.32|11429.32|11427.14|11427.14|11429.32|11429.32|11427.14|11427.14|0
1633949780000|2021-10-11 10:56:20|11428.14|11428.14|11428.32|11428.32|11428.32|11428.32|11428.14|11428.14|0
1633949790000|2021-10-11 10:56:30|11428.14|11428.14|11428.14|11428.14|11428.14|11428.14|11428.14|11428.14|0
1633949810000|2021-10-11 10:56:50|11427.14|11427.14|11427.14|11427.14|11427.14|11427.14|11427.14|11427.14|0
1633949830000|2021-10-11 10:57:10|11429.15|11429.15|11429.5|11429.5|11429.5|11429.5|11429.15|11429.15|0
1633949840000|2021-10-11 10:57:20|11429.19|11429.19|11427.78|11427.78|11429.19|11429.19|11427.78|11427.78|0
1633949850000|2021-10-11 10:57:30|11427.86|11427.86|11428.03|11428.03|11428.03|11428.03|11427.86|11427.86|0
1633949870000|2021-10-11 10:57:50|11427.69|11427.69|11426.88|11426.88|11427.69|11427.69|11426.88|11426.88|0
1633949880000|2021-10-11 10:58:00|11426.7|11426.7|11426.7|11426.7|11426.7|11426.7|11426.7|11426.7|0
1633949890000|2021-10-11 10:58:10|11426.57|11426.57|11426.57|11426.57|11426.57|11426.57|11426.57|11426.57|0
1633949900000|2021-10-11 10:58:20|11426.41|11426.41|11425.23|11425.23|11426.41|11426.41|11425.23|11425.23|0
1633949910000|2021-10-11 10:58:30|11424|11424|11424|11424|11424|11424|11424|11424|0
1633949920000|2021-10-11 10:58:40|11423.59|11423.59|11423.59|11423.59|11423.59|11423.59|11423.59|11423.59|0
1633949930000|2021-10-11 10:58:50|11423.18|11423.18|11423.08|11423.08|11423.18|11423.18|11422.77|11422.77|0
1633949940000|2021-10-11 10:59:00|11422.6|11422.6|11423.58|11423.58|11423.58|11423.58|11421.94|11421.94|0
1633949950000|2021-10-11 10:59:10|11425.59|11425.59|11425.59|11425.59|11425.59|11425.59|11425.59|11425.59|0
1633949960000|2021-10-11 10:59:20|11425.13|11425.13|11425.54|11425.54|11425.54|11425.54|11425.13|11425.13|0
1633949970000|2021-10-11 10:59:30|11424.53|11424.53|11424.53|11424.53|11424.53|11424.53|11424.53|11424.53|0
1633949980000|2021-10-11 10:59:40|11425.54|11425.54|11424.53|11424.53|11425.54|11425.54|11424.53|11424.53|0
1633949990000|2021-10-11 10:59:50|11423.71|11423.71|11423.71|11423.71|11423.71|11423.71|11423.71|11423.71|0
1633950000000|2021-10-11 11:00:00|11423.24|11423.24|11421.16|11421.16|11423.24|11423.24|11421.16|11421.16|0
1633950020000|2021-10-11 11:00:20|11420.15|11420.15|11419.96|11419.96|11420.15|11420.15|11419.96|11419.96|0
1633950030000|2021-10-11 11:00:30|11418.89|11418.89|11420.9|11420.9|11420.9|11420.9|11418.89|11418.89|0
1633950090000|2021-10-11 11:01:30|11421.14|11421.14|11421.14|11421.14|11421.14|11421.14|11421.14|11421.14|0
1633950100000|2021-10-11 11:01:40|11420.96|11420.96|11421.13|11421.13|11421.13|11421.13|11420.96|11420.96|0
1633950110000|2021-10-11 11:01:50|11421.65|11421.65|11421.65|11421.65|11421.65|11421.65|11421.65|11421.65|0
1633950140000|2021-10-11 11:02:20|11420.83|11420.83|11420.83|11420.83|11420.83|11420.83|11420.83|11420.83|0
1633950180000|2021-10-11 11:03:00|11421.07|11421.07|11421.07|11421.07|11421.07|11421.07|11421.07|11421.07|0
1633950200000|2021-10-11 11:03:20|11421.29|11421.29|11422.65|11422.65|11422.65|11422.65|11421.29|11421.29|0
1633950210000|2021-10-11 11:03:30|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|0
1633950230000|2021-10-11 11:03:50|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|0
1633950240000|2021-10-11 11:04:00|11422|11422|11421.82|11421.82|11422|11422|11421.82|11421.82|0
1633950250000|2021-10-11 11:04:10|11421.48|11421.48|11421.48|11421.48|11421.48|11421.48|11421.48|11421.48|0
1633950260000|2021-10-11 11:04:20|11420.66|11420.66|11421.07|11421.07|11421.07|11421.07|11420.66|11420.66|0
1633950270000|2021-10-11 11:04:30|11418.88|11418.88|11418.71|11418.71|11418.88|11418.88|11418.71|11418.71|0
1633950280000|2021-10-11 11:04:40|11419.72|11419.72|11419.72|11419.72|11419.72|11419.72|11419.72|11419.72|0
1633950290000|2021-10-11 11:04:50|11419.31|11419.31|11419.07|11419.07|11419.31|11419.31|11419.07|11419.07|0
1633950300000|2021-10-11 11:05:00|11418.85|11418.85|11419.41|11419.41|11419.41|11419.41|11418.85|11418.85|0
1633950310000|2021-10-11 11:05:10|11419.06|11419.06|11419.06|11419.06|11419.06|11419.06|11419.06|11419.06|0
1633950350000|2021-10-11 11:05:50|11418.78|11418.78|11418.94|11418.94|11418.94|11418.94|11418.78|11418.78|0
1633950390000|2021-10-11 11:06:30|11419.29|11419.29|11419.29|11419.29|11419.29|11419.29|11419.29|11419.29|0
1633950410000|2021-10-11 11:06:50|11419.51|11419.51|11421.93|11421.93|11421.93|11421.93|11419.51|11419.51|0
1633950420000|2021-10-11 11:07:00|11422.1|11422.1|11422.27|11422.27|11422.27|11422.27|11422.1|11422.1|0
1633950430000|2021-10-11 11:07:10|11422.04|11422.04|11424.05|11424.05|11424.05|11424.05|11422.04|11422.04|0
1633950450000|2021-10-11 11:07:30|11423.64|11423.64|11423.64|11423.64|11423.64|11423.64|11423.64|11423.64|0
1633950470000|2021-10-11 11:07:50|11424.87|11424.87|11426.1|11426.1|11426.1|11426.1|11424.87|11424.87|0
1633950480000|2021-10-11 11:08:00|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|0
1633950490000|2021-10-11 11:08:10|11422.7|11422.7|11421.34|11421.34|11422.7|11422.7|11421.34|11421.34|0
1633950510000|2021-10-11 11:08:30|11422.34|11422.34|11422.34|11422.34|11422.34|11422.34|11422.34|11422.34|0
1633950550000|2021-10-11 11:09:10|11422.56|11422.56|11422.78|11422.78|11422.78|11422.78|11422.56|11422.56|0
1633950580000|2021-10-11 11:09:40|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|0
1633950600000|2021-10-11 11:10:00|11421.56|11421.56|11421.56|11421.56|11421.56|11421.56|11421.56|11421.56|0
1633950620000|2021-10-11 11:10:20|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|0
1633950640000|2021-10-11 11:10:40|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|11421.55|0
1633950650000|2021-10-11 11:10:50|11420.54|11420.54|11420.15|11420.15|11420.54|11420.54|11420.15|11420.15|0
1633950660000|2021-10-11 11:11:00|11420.32|11420.32|11420.32|11420.32|11420.32|11420.32|11420.32|11420.32|0
1633950670000|2021-10-11 11:11:10|11419.09|11419.09|11414.83|11414.83|11419.09|11419.09|11414.83|11414.83|0
1633950720000|2021-10-11 11:12:00|11415.01|11415.01|11417.23|11417.23|11417.23|11417.23|11415.01|11415.01|0
1633950730000|2021-10-11 11:12:10|11417.4|11417.4|11417.4|11417.4|11417.4|11417.4|11417.4|11417.4|0
1633950760000|2021-10-11 11:12:40|11417.62|11417.62|11417.62|11417.62|11417.62|11417.62|11417.62|11417.62|0
1633950770000|2021-10-11 11:12:50|11417.77|11417.77|11417.47|11417.47|11417.77|11417.77|11417.47|11417.47|0
1633950790000|2021-10-11 11:13:10|11417.2|11417.2|11417.33|11417.33|11417.33|11417.33|11417.2|11417.2|0
1633950800000|2021-10-11 11:13:20|11416.1|11416.1|11414.87|11414.87|11416.1|11416.1|11414.87|11414.87|0
1633950820000|2021-10-11 11:13:40|11415.05|11415.05|11415.05|11415.05|11415.05|11415.05|11415.05|11415.05|0
1633950830000|2021-10-11 11:13:50|11415.23|11415.23|11415.64|11415.64|11415.64|11415.64|11415.23|11415.23|0
1633950860000|2021-10-11 11:14:20|11415.99|11415.99|11415.99|11415.99|11415.99|11415.99|11415.99|11415.99|0
1633950880000|2021-10-11 11:14:40|11416.35|11416.35|11416.35|11416.35|11416.35|11416.35|11416.35|11416.35|0
1633950900000|2021-10-11 11:15:00|11416.83|11416.83|11417.45|11417.45|11417.45|11417.45|11416.83|11416.83|0
1633950910000|2021-10-11 11:15:10|11423.49|11423.49|11424.9|11424.9|11424.9|11424.9|11423.49|11423.49|0
1633950920000|2021-10-11 11:15:20|11425.08|11425.08|11425.08|11425.08|11425.08|11425.08|11425.08|11425.08|0
1633950930000|2021-10-11 11:15:30|11425.25|11425.25|11427.51|11427.51|11427.51|11427.51|11425.25|11425.25|0
1633950940000|2021-10-11 11:15:40|11427.68|11427.68|11429.39|11429.39|11429.39|11429.39|11427.38|11427.38|0
1633950950000|2021-10-11 11:15:50|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|0
1633950960000|2021-10-11 11:16:00|11429.8|11429.8|11429.8|11429.8|11429.8|11429.8|11429.8|11429.8|0
1633950970000|2021-10-11 11:16:10|11430.01|11430.01|11431.24|11431.24|11431.24|11431.24|11430.01|11430.01|0
1633950980000|2021-10-11 11:16:20|11433.25|11433.25|11433.25|11433.25|11433.25|11433.25|11433.25|11433.25|0
1633950990000|2021-10-11 11:16:30|11434.14|11434.14|11434.14|11434.14|11434.14|11434.14|11434.14|11434.14|0
1633951030000|2021-10-11 11:17:10|11434.37|11434.37|11434.37|11434.37|11434.37|11434.37|11434.37|11434.37|0
1633951050000|2021-10-11 11:17:30|11435.19|11435.19|11435.19|11435.19|11435.19|11435.19|11435.19|11435.19|0
1633951060000|2021-10-11 11:17:40|11435.36|11435.36|11436|11436|11436|11436|11435.36|11435.36|0
1633951070000|2021-10-11 11:17:50|11435.57|11435.57|11435.57|11435.57|11435.57|11435.57|11435.57|11435.57|0
1633951080000|2021-10-11 11:18:00|11436.11|11436.11|11436.11|11436.11|11436.11|11436.11|11436.11|11436.11|0
1633951090000|2021-10-11 11:18:10|11435.75|11435.75|11435.93|11435.93|11435.93|11435.93|11435.75|11435.75|0
1633951100000|2021-10-11 11:18:20|11436.28|11436.28|11436.47|11436.47|11436.47|11436.47|11436.28|11436.28|0
1633951110000|2021-10-11 11:18:30|11435.99|11435.99|11435.99|11435.99|11435.99|11435.99|11435.99|11435.99|0
1633951130000|2021-10-11 11:18:50|11437|11437|11437.35|11437.35|11437.35|11437.35|11437|11437|0
1633951140000|2021-10-11 11:19:00|11437.57|11437.57|11436.56|11436.56|11437.57|11437.57|11436.56|11436.56|0
1633951160000|2021-10-11 11:19:20|11437|11437|11438.23|11438.23|11438.23|11438.23|11437|11437|0
1633951170000|2021-10-11 11:19:30|11438.74|11438.74|11439.26|11439.26|11439.26|11439.26|11438.74|11438.74|0
1633951180000|2021-10-11 11:19:40|11439.08|11439.08|11439.61|11439.61|11439.61|11439.61|11439.08|11439.08|0
1633951220000|2021-10-11 11:20:20|11440.84|11440.84|11440.84|11440.84|11440.84|11440.84|11440.84|11440.84|0
1633951250000|2021-10-11 11:20:50|11443.86|11443.86|11443.86|11443.86|11443.86|11443.86|11443.86|11443.86|0
1633951260000|2021-10-11 11:21:00|11444.82|11444.82|11445.04|11445.04|11445.04|11445.04|11444.82|11444.82|0
1633951300000|2021-10-11 11:21:40|11446.04|11446.04|11446.04|11446.04|11446.04|11446.04|11446.04|11446.04|0
1633951310000|2021-10-11 11:21:50|11445.91|11445.91|11445.91|11445.91|11445.91|11445.91|11445.91|11445.91|0
1633951340000|2021-10-11 11:22:20|11446.27|11446.27|11446.14|11446.14|11446.27|11446.27|11446.14|11446.14|0
1633951350000|2021-10-11 11:22:30|11446|11446|11446|11446|11446|11446|11446|11446|0
1633951370000|2021-10-11 11:22:50|11446.14|11446.14|11446.14|11446.14|11446.14|11446.14|11446.14|11446.14|0
1633951380000|2021-10-11 11:23:00|11445.73|11445.73|11445.73|11445.73|11445.73|11445.73|11445.73|11445.73|0
1633951390000|2021-10-11 11:23:10|11445.6|11445.6|11445.24|11445.24|11445.6|11445.6|11445.24|11445.24|0
1633951420000|2021-10-11 11:23:40|11445.29|11445.29|11448.28|11448.28|11448.28|11448.28|11445.29|11445.29|0
1633951430000|2021-10-11 11:23:50|11448.62|11448.62|11448.62|11448.62|11448.62|11448.62|11448.62|11448.62|0
1633951450000|2021-10-11 11:24:10|11448.75|11448.75|11448.75|11448.75|11448.75|11448.75|11448.75|11448.75|0
1633951460000|2021-10-11 11:24:20|11449.02|11449.02|11449.45|11449.45|11449.45|11449.45|11449.02|11449.02|0
1633951470000|2021-10-11 11:24:30|11449.79|11449.79|11450.01|11450.01|11450.01|11450.01|11449.79|11449.79|0
1633951480000|2021-10-11 11:24:40|11450.22|11450.22|11450.61|11450.61|11450.61|11450.61|11450.22|11450.22|0
1633951500000|2021-10-11 11:25:00|11450.77|11450.77|11451.03|11451.03|11451.03|11451.03|11450.59|11450.59|0
1633951520000|2021-10-11 11:25:20|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|0
1633951550000|2021-10-11 11:25:50|11449.44|11449.44|11450.45|11450.45|11450.45|11450.45|11449.44|11449.44|0
1633951560000|2021-10-11 11:26:00|11450.23|11450.23|11450.23|11450.23|11450.23|11450.23|11450.23|11450.23|0
1633951570000|2021-10-11 11:26:10|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|0
1633951580000|2021-10-11 11:26:20|11451.16|11451.16|11451.16|11451.16|11451.16|11451.16|11451.16|11451.16|0
1633951590000|2021-10-11 11:26:30|11451.33|11451.33|11450.96|11450.96|11451.33|11451.33|11450.96|11450.96|0
1633951610000|2021-10-11 11:26:50|11452.19|11452.19|11452.55|11452.55|11452.55|11452.55|11452.19|11452.19|0
1633951620000|2021-10-11 11:27:00|11452.85|11452.85|11452.85|11452.85|11452.85|11452.85|11452.85|11452.85|0
1633951630000|2021-10-11 11:27:10|11453.12|11453.12|11453.12|11453.12|11453.12|11453.12|11453.12|11453.12|0
1633951650000|2021-10-11 11:27:30|11454.13|11454.13|11454.13|11454.13|11454.13|11454.13|11454.13|11454.13|0
1633951660000|2021-10-11 11:27:40|11453.96|11453.96|11453.17|11453.17|11453.96|11453.96|11453.17|11453.17|0
1633951680000|2021-10-11 11:28:00|11452.99|11452.99|11452.99|11452.99|11452.99|11452.99|11452.99|11452.99|0
1633951700000|2021-10-11 11:28:20|11451.99|11451.99|11451.56|11451.56|11451.99|11451.99|11451.56|11451.56|0
1633951710000|2021-10-11 11:28:30|11451.34|11451.34|11451.34|11451.34|11451.34|11451.34|11451.34|11451.34|0
1633951720000|2021-10-11 11:28:40|11451.17|11451.17|11451.17|11451.17|11451.17|11451.17|11451.17|11451.17|0
1633951730000|2021-10-11 11:28:50|11450.93|11450.93|11450.93|11450.93|11450.93|11450.93|11450.93|11450.93|0
1633951740000|2021-10-11 11:29:00|11451.28|11451.28|11451.47|11451.47|11451.47|11451.47|11451.28|11451.28|0
1633951750000|2021-10-11 11:29:10|11450.94|11450.94|11450.94|11450.94|11450.94|11450.94|11450.94|11450.94|0
1633951790000|2021-10-11 11:29:50|11450.4|11450.4|11450.4|11450.4|11450.4|11450.4|11450.4|11450.4|0
1633951800000|2021-10-11 11:30:00|11449.89|11449.89|11449.64|11449.64|11449.89|11449.89|11449.64|11449.64|0
1633951810000|2021-10-11 11:30:10|11449.41|11449.41|11449.41|11449.41|11449.41|11449.41|11449.41|11449.41|0
1633951820000|2021-10-11 11:30:20|11449|11449|11449|11449|11449|11449|11449|11449|0
1633951890000|2021-10-11 11:31:30|11449.16|11449.16|11448.15|11448.15|11449.16|11449.16|11448.15|11448.15|0
1633951900000|2021-10-11 11:31:40|11448.37|11448.37|11448.37|11448.37|11448.37|11448.37|11448.37|11448.37|0
1633951930000|2021-10-11 11:32:10|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|0
1633951940000|2021-10-11 11:32:20|11449.36|11449.36|11450.37|11450.37|11450.37|11450.37|11449.36|11449.36|0
1633952000000|2021-10-11 11:33:20|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|0
1633952020000|2021-10-11 11:33:40|11450.96|11450.96|11451.36|11451.36|11451.36|11451.36|11450.96|11450.96|0
1633952030000|2021-10-11 11:33:50|11450.13|11450.13|11449.72|11449.72|11450.13|11450.13|11449.72|11449.72|0
1633952040000|2021-10-11 11:34:00|11449.96|11449.96|11449.96|11449.96|11449.96|11449.96|11449.96|11449.96|0
1633952070000|2021-10-11 11:34:30|11450.23|11450.23|11448.99|11448.99|11450.23|11450.23|11448.99|11448.99|0
1633952080000|2021-10-11 11:34:40|11448.64|11448.64|11449.42|11449.42|11449.42|11449.42|11448.64|11448.64|0
1633952090000|2021-10-11 11:34:50|11449.07|11449.07|11446.85|11446.85|11449.07|11449.07|11446.85|11446.85|0
1633952100000|2021-10-11 11:35:00|11446.63|11446.63|11447.02|11447.02|11447.02|11447.02|11446.63|11446.63|0
1633952110000|2021-10-11 11:35:10|11447.07|11447.07|11446.83|11446.83|11447.07|11447.07|11446.83|11446.83|0
1633952120000|2021-10-11 11:35:20|11446.62|11446.62|11446.27|11446.27|11446.62|11446.62|11446.27|11446.27|0
1633952140000|2021-10-11 11:35:40|11446.5|11446.5|11446.5|11446.5|11446.5|11446.5|11446.5|11446.5|0
1633952170000|2021-10-11 11:36:10|11446.56|11446.56|11446.56|11446.56|11446.56|11446.56|11446.56|11446.56|0
1633952180000|2021-10-11 11:36:20|11446.2|11446.2|11445.79|11445.79|11446.2|11446.2|11445.79|11445.79|0
1633952190000|2021-10-11 11:36:30|11446.01|11446.01|11446.01|11446.01|11446.01|11446.01|11446.01|11446.01|0
1633952200000|2021-10-11 11:36:40|11446.16|11446.16|11445.94|11445.94|11446.16|11446.16|11445.94|11445.94|0
1633952210000|2021-10-11 11:36:50|11446.21|11446.21|11446.21|11446.21|11446.21|11446.21|11446.21|11446.21|0
1633952220000|2021-10-11 11:37:00|11446.34|11446.34|11445.93|11445.93|11446.34|11446.34|11445.93|11445.93|0
1633952230000|2021-10-11 11:37:10|11441.28|11441.28|11440.05|11440.05|11441.28|11441.28|11440.05|11440.05|0
1633952250000|2021-10-11 11:37:30|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|0
1633952280000|2021-10-11 11:38:00|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|0
1633952290000|2021-10-11 11:38:10|11438.68|11438.68|11438.68|11438.68|11438.68|11438.68|11438.68|11438.68|0
1633952340000|2021-10-11 11:39:00|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|0
1633952360000|2021-10-11 11:39:20|11439.87|11439.87|11439.63|11439.63|11439.87|11439.87|11439.63|11439.63|0
1633952390000|2021-10-11 11:39:50|11440.63|11440.63|11440.63|11440.63|11440.63|11440.63|11440.63|11440.63|0
1633952400000|2021-10-11 11:40:00|11441.07|11441.07|11441.07|11441.07|11441.07|11441.07|11441.07|11441.07|0
1633952410000|2021-10-11 11:40:10|11441.24|11441.24|11441.42|11441.42|11441.42|11441.42|11441.24|11441.24|0
1633952420000|2021-10-11 11:40:20|11441.64|11441.64|11441.64|11441.64|11441.64|11441.64|11441.64|11441.64|0
1633952430000|2021-10-11 11:40:30|11442.23|11442.23|11442.23|11442.23|11442.23|11442.23|11442.23|11442.23|0
1633952460000|2021-10-11 11:41:00|11442.63|11442.63|11442.63|11442.63|11442.63|11442.63|11442.63|11442.63|0
1633952470000|2021-10-11 11:41:10|11442.99|11442.99|11442.99|11442.99|11442.99|11442.99|11442.99|11442.99|0
1633952480000|2021-10-11 11:41:20|11445|11445|11445|11445|11445|11445|11445|11445|0
1633952490000|2021-10-11 11:41:30|11443.41|11443.41|11443.41|11443.41|11443.41|11443.41|11443.41|11443.41|0
1633952500000|2021-10-11 11:41:40|11443.46|11443.46|11443.68|11443.68|11443.68|11443.68|11443.46|11443.46|0
1633952520000|2021-10-11 11:42:00|11443.85|11443.85|11443.85|11443.85|11443.85|11443.85|11443.85|11443.85|0
1633952560000|2021-10-11 11:42:40|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|0
1633952590000|2021-10-11 11:43:10|11443.83|11443.83|11443.42|11443.42|11443.83|11443.83|11443.42|11443.42|0
1633952600000|2021-10-11 11:43:20|11443.34|11443.34|11443.5|11443.5|11443.5|11443.5|11443.34|11443.34|0
1633952610000|2021-10-11 11:43:30|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|0
1633952620000|2021-10-11 11:43:40|11444.12|11444.12|11444.07|11444.07|11444.29|11444.29|11443.89|11443.89|0
1633952630000|2021-10-11 11:43:50|11443.72|11443.72|11443.66|11443.66|11444.07|11444.07|11443.66|11443.66|0
1633952640000|2021-10-11 11:44:00|11442.65|11442.65|11442.31|11442.31|11442.65|11442.65|11442.31|11442.31|0
1633952650000|2021-10-11 11:44:10|11442.14|11442.14|11439.78|11439.78|11442.14|11442.14|11439.68|11439.68|0
1633952670000|2021-10-11 11:44:30|11439.54|11439.54|11439.54|11439.54|11439.54|11439.54|11439.54|11439.54|0
1633952680000|2021-10-11 11:44:40|11439.78|11439.78|11439.78|11439.78|11439.78|11439.78|11439.78|11439.78|0
1633952690000|2021-10-11 11:44:50|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|11439.51|0
1633952700000|2021-10-11 11:45:00|11439.75|11439.75|11439.89|11439.89|11439.97|11439.97|11439.75|11439.75|0
1633952760000|2021-10-11 11:46:00|11439.53|11439.53|11439.35|11439.35|11439.53|11439.53|11439.35|11439.35|0
1633952770000|2021-10-11 11:46:10|11439.01|11439.01|11436.93|11436.93|11439.42|11439.42|11436.4|11436.4|0
1633952790000|2021-10-11 11:46:30|11437.14|11437.14|11437.14|11437.14|11437.14|11437.14|11437.14|11437.14|0
1633952810000|2021-10-11 11:46:50|11437.38|11437.38|11437.38|11437.38|11437.38|11437.38|11437.38|11437.38|0
1633952840000|2021-10-11 11:47:20|11437.46|11437.46|11437.46|11437.46|11437.46|11437.46|11437.46|11437.46|0
1633952860000|2021-10-11 11:47:40|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|11437.82|0
1633952890000|2021-10-11 11:48:10|11437.97|11437.97|11437.97|11437.97|11437.97|11437.97|11437.97|11437.97|0
1633952900000|2021-10-11 11:48:20|11437.92|11437.92|11437.92|11437.92|11437.92|11437.92|11437.92|11437.92|0
1633952910000|2021-10-11 11:48:30|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|0
1633952940000|2021-10-11 11:49:00|11438.33|11438.33|11438.55|11438.55|11438.55|11438.55|11437.82|11437.82|0
1633952960000|2021-10-11 11:49:20|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|0
1633953000000|2021-10-11 11:50:00|11438.77|11438.77|11438.55|11438.55|11438.77|11438.77|11438.55|11438.55|0
1633953010000|2021-10-11 11:50:10|11437.54|11437.54|11434.37|11434.37|11437.54|11437.54|11434.37|11434.37|0
1633953030000|2021-10-11 11:50:30|11434.64|11434.64|11434.64|11434.64|11434.64|11434.64|11434.64|11434.64|0
1633953050000|2021-10-11 11:50:50|11434.56|11434.56|11434.83|11434.83|11434.83|11434.83|11434.56|11434.56|0
1633953060000|2021-10-11 11:51:00|11434.65|11434.65|11434.65|11434.65|11434.65|11434.65|11434.31|11434.31|0
1633953070000|2021-10-11 11:51:10|11433.65|11433.65|11432.64|11432.64|11433.65|11433.65|11432.64|11432.64|0
1633953080000|2021-10-11 11:51:20|11432.21|11432.21|11431.62|11431.62|11432.21|11432.21|11431.62|11431.62|0
1633953100000|2021-10-11 11:51:40|11431.41|11431.41|11431.41|11431.41|11431.41|11431.41|11431.41|11431.41|0
1633953110000|2021-10-11 11:51:50|11431.22|11431.22|11431.03|11431.03|11431.22|11431.22|11431.03|11431.03|0
1633953120000|2021-10-11 11:52:00|11430.9|11430.9|11430.9|11430.9|11430.9|11430.9|11430.9|11430.9|0
1633953130000|2021-10-11 11:52:10|11430.66|11430.66|11430.74|11430.74|11430.74|11430.74|11430.66|11430.66|0
1633953150000|2021-10-11 11:52:30|11430.79|11430.79|11428.78|11428.78|11430.79|11430.79|11428.78|11428.78|0
1633953160000|2021-10-11 11:52:40|11427.55|11427.55|11426.48|11426.48|11427.55|11427.55|11426.48|11426.48|0
1633953170000|2021-10-11 11:52:50|11426.84|11426.84|11426.84|11426.84|11426.84|11426.84|11426.84|11426.84|0
1633953200000|2021-10-11 11:53:20|11428.61|11428.61|11429.03|11429.03|11429.03|11429.03|11428.02|11428.02|0
1633953230000|2021-10-11 11:53:50|11429.74|11429.74|11429.91|11429.91|11429.91|11429.91|11429.74|11429.74|0
1633953240000|2021-10-11 11:54:00|11429.74|11429.74|11429.74|11429.74|11429.74|11429.74|11429.74|11429.74|0
1633953270000|2021-10-11 11:54:30|11428.51|11428.51|11427.28|11427.28|11428.51|11428.51|11427.28|11427.28|0
1633953280000|2021-10-11 11:54:40|11427.79|11427.79|11427.97|11427.97|11427.97|11427.97|11427.79|11427.79|0
1633953300000|2021-10-11 11:55:00|11427.75|11427.75|11428.98|11428.98|11430.21|11430.21|11427.75|11427.75|0
1633953320000|2021-10-11 11:55:20|11429.39|11429.39|11429.39|11429.39|11429.39|11429.39|11429.39|11429.39|0
1633953330000|2021-10-11 11:55:30|11429.31|11429.31|11428.74|11428.74|11429.31|11429.31|11428.74|11428.74|0
1633953340000|2021-10-11 11:55:40|11428.33|11428.33|11427.9|11427.9|11428.33|11428.33|11427.9|11427.9|0
1633953350000|2021-10-11 11:55:50|11427.63|11427.63|11426.94|11426.94|11427.63|11427.63|11426.94|11426.94|0
1633953380000|2021-10-11 11:56:20|11426.43|11426.43|11426.43|11426.43|11426.43|11426.43|11426.43|11426.43|0
1633953400000|2021-10-11 11:56:40|11423.41|11423.41|11424.42|11424.42|11424.42|11424.42|11423.41|11423.41|0
1633953450000|2021-10-11 11:57:30|11424.49|11424.49|11424.49|11424.49|11424.49|11424.49|11424.49|11424.49|0
1633953480000|2021-10-11 11:58:00|11425.73|11425.73|11424.49|11424.49|11425.73|11425.73|11424.49|11424.49|0
1633953500000|2021-10-11 11:58:20|11424.76|11424.76|11424.76|11424.76|11424.76|11424.76|11424.76|11424.76|0
1633953520000|2021-10-11 11:58:40|11426.77|11426.77|11426.56|11426.56|11426.77|11426.77|11426.56|11426.56|0
1633953560000|2021-10-11 11:59:20|11425.55|11425.55|11425.07|11425.07|11425.73|11425.73|11425.07|11425.07|0
1633953570000|2021-10-11 11:59:30|11426.3|11426.3|11426|11426|11426.3|11426.3|11425.76|11425.76|0
1633953590000|2021-10-11 11:59:50|11425.64|11425.64|11425.64|11425.64|11425.64|11425.64|11425.64|11425.64|0
1633953620000|2021-10-11 12:00:20|11425.43|11425.43|11424.85|11424.85|11425.43|11425.43|11424.85|11424.85|0
1633953630000|2021-10-11 12:00:30|11424.61|11424.61|11424.61|11424.61|11424.61|11424.61|11424.61|11424.61|0
1633953640000|2021-10-11 12:00:40|11424.78|11424.78|11425.12|11425.12|11425.12|11425.12|11424.78|11424.78|0
1633953650000|2021-10-11 12:00:50|11425.34|11425.34|11424.46|11424.46|11425.69|11425.69|11424.46|11424.46|0
1633953660000|2021-10-11 12:01:00|11424.51|11424.51|11424.73|11424.73|11424.73|11424.73|11424.51|11424.51|0
1633953670000|2021-10-11 12:01:10|11424.78|11424.78|11424.78|11424.78|11424.78|11424.78|11424.78|11424.78|0
1633953680000|2021-10-11 12:01:20|11424.54|11424.54|11424.54|11424.54|11424.54|11424.54|11424.54|11424.54|0
1633953700000|2021-10-11 12:01:40|11423.49|11423.49|11424.65|11424.65|11424.72|11424.72|11423.49|11423.49|0
1633953710000|2021-10-11 12:01:50|11423.41|11423.41|11423.41|11423.41|11423.41|11423.41|11423.41|11423.41|0
1633953720000|2021-10-11 12:02:00|11423.18|11423.18|11421.03|11421.03|11423.26|11423.26|11421.03|11421.03|0
1633953730000|2021-10-11 12:02:10|11421.86|11421.86|11421.86|11421.86|11421.86|11421.86|11421.86|11421.86|0
1633953740000|2021-10-11 12:02:20|11422.01|11422.01|11421.53|11421.53|11422.06|11422.06|11421.53|11421.53|0
1633953750000|2021-10-11 12:02:30|11420.52|11420.52|11420.27|11420.27|11420.52|11420.52|11420.13|11420.13|0
1633953760000|2021-10-11 12:02:40|11419.93|11419.93|11417.26|11417.26|11420.39|11420.39|11417.26|11417.26|0
1633953770000|2021-10-11 12:02:50|11417.02|11417.02|11417.55|11417.55|11417.72|11417.72|11417.02|11417.02|0
1633953780000|2021-10-11 12:03:00|11417.33|11417.33|11417.09|11417.09|11417.33|11417.33|11417.09|11417.09|0
1633953790000|2021-10-11 12:03:10|11416.83|11416.83|11415.02|11415.02|11416.83|11416.83|11414.94|11414.94|0
1633953800000|2021-10-11 12:03:20|11414.94|11414.94|11415.96|11415.96|11416.17|11416.17|11414.94|11414.94|0
1633953810000|2021-10-11 12:03:30|11416.31|11416.31|11416.15|11416.15|11416.31|11416.31|11416.15|11416.15|0
1633953820000|2021-10-11 12:03:40|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|0
1633953830000|2021-10-11 12:03:50|11414.41|11414.41|11414.16|11414.16|11414.59|11414.59|11414.16|11414.16|0
1633953840000|2021-10-11 12:04:00|11414.08|11414.08|11414.08|11414.08|11414.08|11414.08|11414.08|11414.08|0
1633953860000|2021-10-11 12:04:20|11413.91|11413.91|11413.72|11413.72|11413.96|11413.96|11413.72|11413.72|0
1633953870000|2021-10-11 12:04:30|11413.37|11413.37|11411.1|11411.1|11413.37|11413.37|11411.1|11411.1|0
1633953880000|2021-10-11 12:04:40|11409.09|11409.09|11408.62|11408.62|11409.85|11409.85|11408.62|11408.62|0
1633953890000|2021-10-11 12:04:50|11408.46|11408.46|11408.46|11408.46|11408.46|11408.46|11408.46|11408.46|0
1633953900000|2021-10-11 12:05:00|11408.63|11408.63|11408.72|11408.72|11408.79|11408.79|11407.49|11407.49|0
1633953910000|2021-10-11 12:05:10|11409.95|11409.95|11411.12|11411.12|11411.12|11411.12|11409.95|11409.95|0
1633953920000|2021-10-11 12:05:20|11412.35|11412.35|11412.45|11412.45|11412.45|11412.45|11412.18|11412.18|0
1633953930000|2021-10-11 12:05:30|11412.67|11412.67|11412.67|11412.67|11412.67|11412.67|11412.67|11412.67|0
1633953980000|2021-10-11 12:06:20|11412.49|11412.49|11412.49|11412.49|11412.49|11412.49|11412.49|11412.49|0
1633954000000|2021-10-11 12:06:40|11412.32|11412.32|11412.32|11412.32|11412.32|11412.32|11412.32|11412.32|0
1633954050000|2021-10-11 12:07:30|11412.49|11412.49|11412.49|11412.49|11412.49|11412.49|11412.49|11412.49|0
1633954090000|2021-10-11 12:08:10|11412.33|11412.33|11412.33|11412.33|11412.33|11412.33|11412.33|11412.33|0
1633954100000|2021-10-11 12:08:20|11411.1|11411.1|11408.67|11408.67|11411.65|11411.65|11408.67|11408.67|0
1633954110000|2021-10-11 12:08:30|11408.2|11408.2|11408.22|11408.22|11408.44|11408.44|11408.2|11408.2|0
1633954120000|2021-10-11 12:08:40|11409.23|11409.23|11409.15|11409.15|11409.23|11409.23|11409.15|11409.15|0
1633954130000|2021-10-11 12:08:50|11408.79|11408.79|11408.79|11408.79|11408.79|11408.79|11408.79|11408.79|0
1633954140000|2021-10-11 12:09:00|11409.03|11409.03|11409.03|11409.03|11409.03|11409.03|11409.03|11409.03|0
1633954150000|2021-10-11 12:09:10|11408.51|11408.51|11408.75|11408.75|11408.75|11408.75|11408.51|11408.51|0
1633954190000|2021-10-11 12:09:50|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|11408.61|0
1633954230000|2021-10-11 12:10:30|11409.85|11409.85|11409.49|11409.49|11409.85|11409.85|11409.49|11409.49|0
1633954240000|2021-10-11 12:10:40|11409.67|11409.67|11409.67|11409.67|11409.67|11409.67|11409.67|11409.67|0
1633954250000|2021-10-11 12:10:50|11409.93|11409.93|11409.93|11409.93|11409.93|11409.93|11409.93|11409.93|0
1633954260000|2021-10-11 12:11:00|11410.15|11410.15|11411.16|11411.16|11411.16|11411.16|11410.15|11410.15|0
1633954290000|2021-10-11 12:11:30|11411.37|11411.37|11411.37|11411.37|11411.37|11411.37|11411.37|11411.37|0
1633954310000|2021-10-11 12:11:50|11411.26|11411.26|11411.26|11411.26|11411.26|11411.26|11411.26|11411.26|0
1633954320000|2021-10-11 12:12:00|11411.67|11411.67|11411.67|11411.67|11411.67|11411.67|11411.67|11411.67|0
1633954330000|2021-10-11 12:12:10|11411.36|11411.36|11411.36|11411.36|11411.36|11411.36|11411.36|11411.36|0
1633954340000|2021-10-11 12:12:20|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|0
1633954390000|2021-10-11 12:13:10|11411.3|11411.3|11411.3|11411.3|11411.3|11411.3|11411.3|11411.3|0
1633954400000|2021-10-11 12:13:20|11411.36|11411.36|11411.36|11411.36|11411.36|11411.36|11411.36|11411.36|0
1633954420000|2021-10-11 12:13:40|11411.09|11411.09|11411.09|11411.09|11411.09|11411.09|11411.09|11411.09|0
1633954440000|2021-10-11 12:14:00|11410.92|11410.92|11412.19|11412.19|11412.19|11412.19|11410.75|11410.75|0
1633954450000|2021-10-11 12:14:10|11412.03|11412.03|11412.03|11412.03|11412.03|11412.03|11412.03|11412.03|0
1633954490000|2021-10-11 12:14:50|11411.76|11411.76|11418.01|11418.01|11418.01|11418.01|11411.76|11411.76|0
1633954500000|2021-10-11 12:15:00|11418.06|11418.06|11415.26|11415.26|11418.27|11418.27|11415.26|11415.26|0
1633954520000|2021-10-11 12:15:20|11415.46|11415.46|11415.46|11415.46|11415.46|11415.46|11415.46|11415.46|0
1633954530000|2021-10-11 12:15:30|11415.56|11415.56|11415.56|11415.56|11415.56|11415.56|11415.56|11415.56|0
1633954540000|2021-10-11 12:15:40|11416.1|11416.1|11416.1|11416.1|11416.1|11416.1|11416.1|11416.1|0
1633954550000|2021-10-11 12:15:50|11417.1|11417.1|11417.1|11417.1|11417.1|11417.1|11417.1|11417.1|0
1633954560000|2021-10-11 12:16:00|11417.27|11417.27|11416.87|11416.87|11417.27|11417.27|11416.87|11416.87|0
1633954570000|2021-10-11 12:16:10|11416.69|11416.69|11416.69|11416.69|11416.69|11416.69|11416.69|11416.69|0
1633954580000|2021-10-11 12:16:20|11417.7|11417.7|11417.7|11417.7|11417.7|11417.7|11417.7|11417.7|0
1633954590000|2021-10-11 12:16:30|11417.65|11417.65|11417.75|11417.75|11417.8|11417.8|11417.65|11417.65|0
1633954600000|2021-10-11 12:16:40|11417.51|11417.51|11417.75|11417.75|11417.75|11417.75|11417.51|11417.51|0
1633954610000|2021-10-11 12:16:50|11417.95|11417.95|11417.65|11417.65|11417.95|11417.95|11417.65|11417.65|0
1633954620000|2021-10-11 12:17:00|11417.86|11417.86|11417.62|11417.62|11417.86|11417.86|11417.62|11417.62|0
1633954630000|2021-10-11 12:17:10|11416.39|11416.39|11416.39|11416.39|11416.39|11416.39|11416.39|11416.39|0
1633954640000|2021-10-11 12:17:20|11416.54|11416.54|11416.54|11416.54|11416.54|11416.54|11416.54|11416.54|0
1633954660000|2021-10-11 12:17:40|11416.75|11416.75|11416.75|11416.75|11416.75|11416.75|11416.75|11416.75|0
1633954670000|2021-10-11 12:17:50|11416.92|11416.92|11416.92|11416.92|11416.92|11416.92|11416.92|11416.92|0
1633954680000|2021-10-11 12:18:00|11418.15|11418.15|11418.5|11418.5|11418.5|11418.5|11418.15|11418.15|0
1633954700000|2021-10-11 12:18:20|11419.5|11419.5|11419.91|11419.91|11419.91|11419.91|11419.5|11419.5|0
1633954720000|2021-10-11 12:18:40|11420.26|11420.26|11420.26|11420.26|11420.26|11420.26|11420.26|11420.26|0
1633954730000|2021-10-11 12:18:50|11420.44|11420.44|11420.09|11420.09|11420.44|11420.44|11420.09|11420.09|0
1633954740000|2021-10-11 12:19:00|11419.92|11419.92|11418.91|11418.91|11419.92|11419.92|11418.91|11418.91|0
1633954750000|2021-10-11 12:19:10|11419.15|11419.15|11419.15|11419.15|11419.15|11419.15|11419.15|11419.15|0
1633954760000|2021-10-11 12:19:20|11419.5|11419.5|11419.5|11419.5|11419.5|11419.5|11419.5|11419.5|0
1633954790000|2021-10-11 12:19:50|11419.31|11419.31|11419.31|11419.31|11419.31|11419.31|11419.31|11419.31|0
1633954850000|2021-10-11 12:20:50|11418.97|11418.97|11418.97|11418.97|11418.97|11418.97|11418.97|11418.97|0
1633954860000|2021-10-11 12:21:00|11419.14|11419.14|11419.14|11419.14|11419.14|11419.14|11419.14|11419.14|0
1633954880000|2021-10-11 12:21:20|11419.01|11419.01|11418.48|11418.48|11419.01|11419.01|11418.48|11418.48|0
1633954890000|2021-10-11 12:21:30|11418.14|11418.14|11421.79|11421.79|11421.79|11421.79|11418.14|11418.14|0
1633954900000|2021-10-11 12:21:40|11422.06|11422.06|11422.49|11422.49|11422.49|11422.49|11422.06|11422.06|0
1633954920000|2021-10-11 12:22:00|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|0
1633954930000|2021-10-11 12:22:10|11423|11423|11424.24|11424.24|11424.24|11424.24|11423|11423|0
1633954950000|2021-10-11 12:22:30|11425.47|11425.47|11425.47|11425.47|11425.47|11425.47|11425.47|11425.47|0
1633954960000|2021-10-11 12:22:40|11425.98|11425.98|11426.24|11426.24|11426.34|11426.34|11425.98|11425.98|0
1633954970000|2021-10-11 12:22:50|11426.51|11426.51|11426.51|11426.51|11426.51|11426.51|11426.51|11426.51|0
1633954980000|2021-10-11 12:23:00|11426.68|11426.68|11426.68|11426.68|11426.68|11426.68|11426.68|11426.68|0
1633954990000|2021-10-11 12:23:10|11427.91|11427.91|11427.91|11427.91|11427.91|11427.91|11427.91|11427.91|0
1633955020000|2021-10-11 12:23:40|11428.08|11428.08|11428.08|11428.08|11428.08|11428.08|11428.08|11428.08|0
1633955030000|2021-10-11 12:23:50|11428.24|11428.24|11428.24|11428.24|11428.24|11428.24|11428.24|11428.24|0
1633955050000|2021-10-11 12:24:10|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|0
1633955080000|2021-10-11 12:24:40|11428.46|11428.46|11428.46|11428.46|11428.46|11428.46|11428.46|11428.46|0
1633955090000|2021-10-11 12:24:50|11428.44|11428.44|11429.45|11429.45|11429.45|11429.45|11428.44|11428.44|0
1633955100000|2021-10-11 12:25:00|11430.68|11430.68|11430.68|11430.68|11430.68|11430.68|11430.68|11430.68|0
1633955140000|2021-10-11 12:25:40|11431.09|11431.09|11430.78|11430.78|11432.01|11432.01|11430.78|11430.78|0
1633955220000|2021-10-11 12:27:00|11430.91|11430.91|11430.91|11430.91|11430.91|11430.91|11430.91|11430.91|0
1633955230000|2021-10-11 12:27:10|11430.76|11430.76|11430.76|11430.76|11430.76|11430.76|11430.76|11430.76|0
1633955250000|2021-10-11 12:27:30|11430.93|11430.93|11430.93|11430.93|11430.93|11430.93|11430.93|11430.93|0
1633955280000|2021-10-11 12:28:00|11430.98|11430.98|11431.16|11431.16|11431.16|11431.16|11430.98|11430.98|0
1633955300000|2021-10-11 12:28:20|11430.75|11430.75|11430.75|11430.75|11430.97|11430.97|11430.75|11430.75|0
1633955320000|2021-10-11 12:28:40|11432.76|11432.76|11432.76|11432.76|11432.76|11432.76|11432.76|11432.76|0
1633955330000|2021-10-11 12:28:50|11433.12|11433.12|11433.12|11433.12|11433.12|11433.12|11433.12|11433.12|0
1633955370000|2021-10-11 12:29:30|11433.33|11433.33|11433.57|11433.57|11433.57|11433.57|11433.33|11433.33|0
1633955380000|2021-10-11 12:29:40|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|11433.74|0
1633955390000|2021-10-11 12:29:50|11433.9|11433.9|11433.9|11433.9|11433.9|11433.9|11433.9|11433.9|0
1633955410000|2021-10-11 12:30:10|11434.41|11434.41|11434.53|11434.53|11434.77|11434.77|11434.2|11434.2|0
1633955420000|2021-10-11 12:30:20|11434.61|11434.61|11434.61|11434.61|11434.61|11434.61|11434.61|11434.61|0
1633955430000|2021-10-11 12:30:30|11433.38|11433.38|11433.63|11433.63|11433.65|11433.65|11433.29|11433.29|0
1633955450000|2021-10-11 12:30:50|11432.4|11432.4|11432.45|11432.45|11432.62|11432.62|11432.4|11432.4|0
1633955460000|2021-10-11 12:31:00|11433.68|11433.68|11433.68|11433.68|11433.68|11433.68|11433.68|11433.68|0
1633955470000|2021-10-11 12:31:10|11433.5|11433.5|11433.5|11433.5|11433.5|11433.5|11433.5|11433.5|0
1633955480000|2021-10-11 12:31:20|11433.37|11433.37|11433.37|11433.37|11433.37|11433.37|11433.37|11433.37|0
1633955500000|2021-10-11 12:31:40|11433.2|11433.2|11433.2|11433.2|11433.2|11433.2|11433.2|11433.2|0
1633955520000|2021-10-11 12:32:00|11434.43|11434.43|11437.01|11437.01|11437.01|11437.01|11434.43|11434.43|0
1633955530000|2021-10-11 12:32:10|11437.4|11437.4|11437.79|11437.79|11437.79|11437.79|11437.4|11437.4|0
1633955540000|2021-10-11 12:32:20|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|0
1633955570000|2021-10-11 12:32:50|11438.27|11438.27|11438.27|11438.27|11438.27|11438.27|11438.27|11438.27|0
1633955590000|2021-10-11 12:33:10|11438.68|11438.68|11438.68|11438.68|11438.68|11438.68|11438.68|11438.68|0
1633955610000|2021-10-11 12:33:30|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|0
1633955650000|2021-10-11 12:34:10|11439.22|11439.22|11439.97|11439.97|11439.97|11439.97|11439.22|11439.22|0
1633955670000|2021-10-11 12:34:30|11440.97|11440.97|11440.97|11440.97|11440.97|11440.97|11440.97|11440.97|0
1633955680000|2021-10-11 12:34:40|11441.12|11441.12|11441.12|11441.12|11441.12|11441.12|11441.12|11441.12|0
1633955700000|2021-10-11 12:35:00|11442.35|11442.35|11442.35|11442.35|11442.35|11442.35|11442.35|11442.35|0
1633955710000|2021-10-11 12:35:10|11443.36|11443.36|11443.72|11443.72|11443.72|11443.72|11443.36|11443.36|0
1633955740000|2021-10-11 12:35:40|11443.5|11443.5|11443.5|11443.5|11443.5|11443.5|11443.5|11443.5|0
1633955760000|2021-10-11 12:36:00|11444.32|11444.32|11445.14|11445.14|11445.14|11445.14|11444.32|11444.32|0
1633955820000|2021-10-11 12:37:00|11445.35|11445.35|11444.4|11444.4|11445.35|11445.35|11444.35|11444.35|0
1633955830000|2021-10-11 12:37:10|11444.14|11444.14|11444.21|11444.21|11444.36|11444.36|11444.14|11444.14|0
1633955850000|2021-10-11 12:37:30|11445.22|11445.22|11444.4|11444.4|11445.22|11445.22|11444.4|11444.4|0
1633955880000|2021-10-11 12:38:00|11444.81|11444.81|11446.04|11446.04|11446.04|11446.04|11444.81|11444.81|0
1633955900000|2021-10-11 12:38:20|11445.8|11445.8|11445.8|11445.8|11445.8|11445.8|11445.8|11445.8|0
1633955950000|2021-10-11 12:39:10|11446.32|11446.32|11446.32|11446.32|11446.32|11446.32|11446.32|11446.32|0
1633955980000|2021-10-11 12:39:40|11446.1|11446.1|11446.1|11446.1|11446.1|11446.1|11446.1|11446.1|0
1633955990000|2021-10-11 12:39:50|11446.37|11446.37|11446.37|11446.37|11446.37|11446.37|11446.37|11446.37|0
1633956000000|2021-10-11 12:40:00|11446.19|11446.19|11446.02|11446.02|11446.19|11446.19|11446.02|11446.02|0
1633956010000|2021-10-11 12:40:10|11444.01|11444.01|11443.9|11443.9|11444.01|11444.01|11443.9|11443.9|0
1633956050000|2021-10-11 12:40:50|11444.33|11444.33|11444.33|11444.33|11444.33|11444.33|11444.33|11444.33|0
1633956070000|2021-10-11 12:41:10|11443.92|11443.92|11443.92|11443.92|11443.92|11443.92|11443.92|11443.92|0
1633956090000|2021-10-11 12:41:30|11444.33|11444.33|11444.76|11444.76|11444.76|11444.76|11444.33|11444.33|0
1633956110000|2021-10-11 12:41:50|11444.25|11444.25|11445.48|11445.48|11445.48|11445.48|11444.25|11444.25|0
1633956150000|2021-10-11 12:42:30|11446.71|11446.71|11446.81|11446.81|11447.06|11447.06|11446.71|11446.71|0
1633956160000|2021-10-11 12:42:40|11446.76|11446.76|11447.27|11447.27|11447.27|11447.27|11446.76|11446.76|0
1633956180000|2021-10-11 12:43:00|11447.42|11447.42|11449.43|11449.43|11449.43|11449.43|11447.42|11447.42|0
1633956200000|2021-10-11 12:43:20|11449.62|11449.62|11450.02|11450.02|11450.02|11450.02|11449.62|11449.62|0
1633956210000|2021-10-11 12:43:30|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|11450.37|0
1633956220000|2021-10-11 12:43:40|11450.58|11450.58|11450.85|11450.85|11450.85|11450.85|11450.58|11450.58|0
1633956230000|2021-10-11 12:43:50|11451.07|11451.07|11451.07|11451.07|11451.07|11451.07|11451.07|11451.07|0
1633956240000|2021-10-11 12:44:00|11451.24|11451.24|11450.83|11450.83|11451.24|11451.24|11450.83|11450.83|0
1633956270000|2021-10-11 12:44:30|11450.68|11450.68|11450.68|11450.68|11450.68|11450.68|11450.68|11450.68|0
1633956280000|2021-10-11 12:44:40|11451.5|11451.5|11451.67|11451.67|11451.67|11451.67|11451.5|11451.5|0
1633956300000|2021-10-11 12:45:00|11452.13|11452.13|11452.65|11452.65|11452.65|11452.65|11452.13|11452.13|0
1633956310000|2021-10-11 12:45:10|11452.82|11452.82|11452.61|11452.61|11452.82|11452.82|11452.61|11452.61|0
1633956320000|2021-10-11 12:45:20|11452.43|11452.43|11452.43|11452.43|11452.43|11452.43|11452.43|11452.43|0
1633956350000|2021-10-11 12:45:50|11452.26|11452.26|11452.26|11452.26|11452.26|11452.26|11452.26|11452.26|0
1633956360000|2021-10-11 12:46:00|11452.01|11452.01|11451.6|11451.6|11452.01|11452.01|11451.6|11451.6|0
1633956400000|2021-10-11 12:46:40|11450.59|11450.59|11450.42|11450.42|11450.59|11450.59|11450.42|11450.42|0
1633956420000|2021-10-11 12:47:00|11450.01|11450.01|11450.25|11450.25|11450.25|11450.25|11450.01|11450.01|0
1633956430000|2021-10-11 12:47:10|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|11450.07|0
1633956440000|2021-10-11 12:47:20|11449.83|11449.83|11448.99|11448.99|11449.99|11449.99|11448.99|11448.99|0
1633956470000|2021-10-11 12:47:50|11448.85|11448.85|11448.85|11448.85|11448.85|11448.85|11448.85|11448.85|0
1633956500000|2021-10-11 12:48:20|11447.62|11447.62|11447.62|11447.62|11447.62|11447.62|11447.62|11447.62|0
1633956510000|2021-10-11 12:48:30|11447.57|11447.57|11448.05|11448.05|11448.05|11448.05|11447.57|11447.57|0
1633956540000|2021-10-11 12:49:00|11448|11448|11448|11448|11448.18|11448.18|11448|11448|0
1633956570000|2021-10-11 12:49:30|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|11447.59|0
1633956590000|2021-10-11 12:49:50|11447.42|11447.42|11447.42|11447.42|11447.42|11447.42|11447.42|11447.42|0
1633956600000|2021-10-11 12:50:00|11447.53|11447.53|11447.53|11447.53|11447.53|11447.53|11447.53|11447.53|0
1633956610000|2021-10-11 12:50:10|11447.29|11447.29|11449.42|11449.42|11449.42|11449.42|11447.29|11447.29|0
1633956670000|2021-10-11 12:51:10|11449.51|11449.51|11449.51|11449.51|11449.51|11449.51|11449.51|11449.51|0
1633956710000|2021-10-11 12:51:50|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|0
1633956730000|2021-10-11 12:52:10|11449.85|11449.85|11449.85|11449.85|11449.85|11449.85|11449.85|11449.85|0
1633956740000|2021-10-11 12:52:20|11449.54|11449.54|11449.54|11449.54|11449.54|11449.54|11449.54|11449.54|0
1633956750000|2021-10-11 12:52:30|11450.77|11450.77|11450.77|11450.77|11450.77|11450.77|11450.77|11450.77|0
1633956760000|2021-10-11 12:52:40|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|0
1633956780000|2021-10-11 12:53:00|11449.39|11449.39|11449.39|11449.39|11449.39|11449.39|11449.39|11449.39|0
1633956790000|2021-10-11 12:53:10|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|11450.62|0
1633956800000|2021-10-11 12:53:20|11450.21|11450.21|11450.21|11450.21|11450.21|11450.21|11450.21|11450.21|0
1633956810000|2021-10-11 12:53:30|11450.73|11450.73|11450.57|11450.57|11450.73|11450.73|11450.57|11450.57|0
1633956830000|2021-10-11 12:53:50|11450.31|11450.31|11449.21|11449.21|11450.31|11450.31|11449.03|11449.03|0
1633956840000|2021-10-11 12:54:00|11449.42|11449.42|11449.42|11449.42|11449.42|11449.42|11449.42|11449.42|0
1633956850000|2021-10-11 12:54:10|11449.58|11449.58|11449.58|11449.58|11449.58|11449.58|11449.58|11449.58|0
1633956920000|2021-10-11 12:55:20|11449.81|11449.81|11449.86|11449.86|11449.92|11449.92|11449.81|11449.81|0
1633956940000|2021-10-11 12:55:40|11449.79|11449.79|11450.19|11450.19|11450.19|11450.19|11449.79|11449.79|0
1633956960000|2021-10-11 12:56:00|11450.12|11450.12|11449.94|11449.94|11450.12|11450.12|11449.94|11449.94|0
1633956970000|2021-10-11 12:56:10|11449.87|11449.87|11449.79|11449.79|11449.87|11449.87|11449.79|11449.79|0
1633957020000|2021-10-11 12:57:00|11449.96|11449.96|11449.81|11449.81|11449.96|11449.96|11449.81|11449.81|0
1633957030000|2021-10-11 12:57:10|11450.02|11450.02|11450.34|11450.34|11450.34|11450.34|11450.02|11450.02|0
1633957040000|2021-10-11 12:57:20|11450.26|11450.26|11450.41|11450.41|11450.41|11450.41|11450.26|11450.26|0
1633957060000|2021-10-11 12:57:40|11450.14|11450.14|11450.14|11450.14|11450.14|11450.14|11450.14|11450.14|0
1633957080000|2021-10-11 12:58:00|11449.97|11449.97|11449.56|11449.56|11449.97|11449.97|11449.56|11449.56|0
1633957090000|2021-10-11 12:58:10|11449.13|11449.13|11448.96|11448.96|11449.13|11449.13|11448.96|11448.96|0
1633957130000|2021-10-11 12:58:50|11449.5|11449.5|11450.03|11450.03|11450.03|11450.03|11449.5|11449.5|0
1633957140000|2021-10-11 12:59:00|11449.62|11449.62|11449.35|11449.35|11449.62|11449.62|11449.35|11449.35|0
1633957150000|2021-10-11 12:59:10|11450.36|11450.36|11450.77|11450.77|11450.77|11450.77|11450.36|11450.36|0
1633957160000|2021-10-11 12:59:20|11451.78|11451.78|11451.78|11451.78|11451.78|11451.78|11451.78|11451.78|0
1633957170000|2021-10-11 12:59:30|11452.24|11452.24|11452.24|11452.24|11452.24|11452.24|11452.24|11452.24|0
1633957180000|2021-10-11 12:59:40|11452.51|11452.51|11452.78|11452.78|11452.78|11452.78|11452.51|11452.51|0
1633957190000|2021-10-11 12:59:50|11452.99|11452.99|11453.21|11453.21|11453.21|11453.21|11452.99|11452.99|0
1633957200000|2021-10-11 13:00:00|11453.39|11453.39|11453.39|11453.39|11453.39|11453.39|11453.39|11453.39|0
1633957210000|2021-10-11 13:00:10|11453.52|11453.52|11454.34|11454.34|11454.34|11454.34|11453.52|11453.52|0
1633957220000|2021-10-11 13:00:20|11455.57|11455.57|11454.34|11454.34|11455.57|11455.57|11454.34|11454.34|0
1633957230000|2021-10-11 13:00:30|11453.11|11453.11|11453.11|11453.11|11453.11|11453.11|11453.11|11453.11|0
1633957240000|2021-10-11 13:00:40|11454.34|11454.34|11454.34|11454.34|11454.34|11454.34|11454.34|11454.34|0
1633957250000|2021-10-11 13:00:50|11454.18|11454.18|11454.16|11454.16|11454.18|11454.18|11454.16|11454.16|0
1633957260000|2021-10-11 13:01:00|11454.43|11454.43|11454.96|11454.96|11454.96|11454.96|11454.43|11454.43|0
1633957270000|2021-10-11 13:01:10|11455.14|11455.14|11455.32|11455.32|11455.32|11455.32|11455.14|11455.14|0
1633957280000|2021-10-11 13:01:20|11455.73|11455.73|11455.73|11455.73|11455.73|11455.73|11455.73|11455.73|0
1633957310000|2021-10-11 13:01:50|11455.32|11455.32|11455.32|11455.32|11455.32|11455.32|11455.32|11455.32|0
1633957320000|2021-10-11 13:02:00|11455.49|11455.49|11455.49|11455.49|11455.49|11455.49|11455.49|11455.49|0
1633957330000|2021-10-11 13:02:10|11455.67|11455.67|11457.68|11457.68|11457.68|11457.68|11455.67|11455.67|0
1633957340000|2021-10-11 13:02:20|11458.21|11458.21|11458.48|11458.48|11458.48|11458.48|11458.21|11458.21|0
1633957370000|2021-10-11 13:02:50|11457.25|11457.25|11457.25|11457.25|11457.25|11457.25|11457.25|11457.25|0
1633957380000|2021-10-11 13:03:00|11457.42|11457.42|11457.42|11457.42|11457.42|11457.42|11457.42|11457.42|0
1633957390000|2021-10-11 13:03:10|11457.69|11457.69|11456.46|11456.46|11457.69|11457.69|11456.46|11456.46|0
1633957420000|2021-10-11 13:03:40|11456.1|11456.1|11456|11456|11456.1|11456.1|11456|11456|0
1633957430000|2021-10-11 13:03:50|11455.9|11455.9|11455.9|11455.9|11455.9|11455.9|11455.9|11455.9|0
1633957440000|2021-10-11 13:04:00|11456.17|11456.17|11456.17|11456.17|11456.17|11456.17|11456.17|11456.17|0
1633957460000|2021-10-11 13:04:20|11457.17|11457.17|11457.17|11457.17|11457.17|11457.17|11457.17|11457.17|0
1633957480000|2021-10-11 13:04:40|11458.18|11458.18|11458.18|11458.18|11458.18|11458.18|11458.18|11458.18|0
1633957500000|2021-10-11 13:05:00|11459.41|11459.41|11459.68|11459.68|11459.68|11459.68|11459.41|11459.41|0
1633957510000|2021-10-11 13:05:10|11459.94|11459.94|11460.49|11460.49|11460.49|11460.49|11459.94|11459.94|0
1633957520000|2021-10-11 13:05:20|11460.62|11460.62|11460.62|11460.62|11460.62|11460.62|11460.62|11460.62|0
1633957530000|2021-10-11 13:05:30|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|0
1633957540000|2021-10-11 13:05:40|11460.79|11460.79|11460.79|11460.79|11460.79|11460.79|11460.79|11460.79|0
1633957580000|2021-10-11 13:06:20|11461.8|11461.8|11461.8|11461.8|11461.8|11461.8|11461.8|11461.8|0
1633957620000|2021-10-11 13:07:00|11461.88|11461.88|11461.88|11461.88|11461.88|11461.88|11461.88|11461.88|0
1633957630000|2021-10-11 13:07:10|11463.11|11463.11|11463.11|11463.11|11463.11|11463.11|11463.11|11463.11|0
1633957680000|2021-10-11 13:08:00|11465.12|11465.12|11466.04|11466.04|11466.04|11466.04|11465.12|11465.12|0
1633957690000|2021-10-11 13:08:10|11466.21|11466.21|11466.48|11466.48|11466.48|11466.48|11466.21|11466.21|0
1633957700000|2021-10-11 13:08:20|11466.32|11466.32|11466.43|11466.43|11466.64|11466.64|11466.32|11466.32|0
1633957710000|2021-10-11 13:08:30|11466.6|11466.6|11465.9|11465.9|11466.6|11466.6|11465.9|11465.9|0
1633957730000|2021-10-11 13:08:50|11466.12|11466.12|11466.12|11466.12|11466.12|11466.12|11466.12|11466.12|0
1633957740000|2021-10-11 13:09:00|11465.95|11465.95|11465.95|11465.95|11465.95|11465.95|11465.95|11465.95|0
1633957750000|2021-10-11 13:09:10|11466.21|11466.21|11466.21|11466.21|11466.21|11466.21|11466.21|11466.21|0
1633957760000|2021-10-11 13:09:20|11466|11466|11467.4|11467.4|11467.4|11467.4|11466|11466|0
1633957770000|2021-10-11 13:09:30|11467.75|11467.75|11468.41|11468.41|11468.41|11468.41|11467.75|11467.75|0
1633957780000|2021-10-11 13:09:40|11468.59|11468.59|11469.37|11469.37|11469.37|11469.37|11468.59|11468.59|0
1633957790000|2021-10-11 13:09:50|11469.89|11469.89|11469.89|11469.89|11469.89|11469.89|11469.89|11469.89|0
1633957800000|2021-10-11 13:10:00|11469.62|11469.62|11469.97|11469.97|11469.97|11469.97|11469.62|11469.62|0
1633957840000|2021-10-11 13:10:40|11469.7|11469.7|11469.53|11469.53|11469.7|11469.7|11469.53|11469.53|0
1633957860000|2021-10-11 13:11:00|11469.83|11469.83|11469.68|11469.68|11469.83|11469.83|11469.68|11469.68|0
1633957870000|2021-10-11 13:11:10|11469.27|11469.27|11469.27|11469.27|11469.27|11469.27|11469.27|11469.27|0
1633957920000|2021-10-11 13:12:00|11471.28|11471.28|11471.55|11471.55|11471.55|11471.55|11471.28|11471.28|0
1633957950000|2021-10-11 13:12:30|11471.79|11471.79|11471.79|11471.79|11471.79|11471.79|11471.79|11471.79|0
1633957960000|2021-10-11 13:12:40|11472|11472|11472|11472|11472|11472|11472|11472|0
1633957970000|2021-10-11 13:12:50|11472.43|11472.43|11472.43|11472.43|11472.43|11472.43|11472.43|11472.43|0
1633957980000|2021-10-11 13:13:00|11473.44|11473.44|11474.91|11474.91|11474.91|11474.91|11473.44|11473.44|0
1633958000000|2021-10-11 13:13:20|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|0
1633958010000|2021-10-11 13:13:30|11475.84|11475.84|11475.84|11475.84|11475.84|11475.84|11475.84|11475.84|0
1633958020000|2021-10-11 13:13:40|11475.68|11475.68|11475.9|11475.9|11475.9|11475.9|11475.68|11475.68|0
1633958030000|2021-10-11 13:13:50|11476.06|11476.06|11476.06|11476.06|11476.06|11476.06|11476.06|11476.06|0
1633958040000|2021-10-11 13:14:00|11476.27|11476.27|11476.49|11476.49|11476.49|11476.49|11476.27|11476.27|0
1633958050000|2021-10-11 13:14:10|11476.66|11476.66|11478.04|11478.04|11478.04|11478.04|11476.66|11476.66|0
1633958060000|2021-10-11 13:14:20|11480.05|11480.05|11480.05|11480.05|11480.05|11480.05|11480.05|11480.05|0
1633958070000|2021-10-11 13:14:30|11481.28|11481.28|11481.28|11481.28|11481.28|11481.28|11481.28|11481.28|0
1633958080000|2021-10-11 13:14:40|11481.36|11481.36|11481.36|11481.36|11481.36|11481.36|11481.36|11481.36|0
1633958110000|2021-10-11 13:15:10|11480.13|11480.13|11480.13|11480.13|11480.13|11480.13|11480.13|11480.13|0
1633958120000|2021-10-11 13:15:20|11480.2|11480.2|11480.12|11480.12|11480.2|11480.2|11480.04|11480.04|0
1633958130000|2021-10-11 13:15:30|11480.43|11480.43|11480.51|11480.51|11480.51|11480.51|11480.43|11480.43|0
1633958160000|2021-10-11 13:16:00|11480.78|11480.78|11480.78|11480.78|11480.78|11480.78|11480.78|11480.78|0
1633958190000|2021-10-11 13:16:30|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|11480.61|0
1633958200000|2021-10-11 13:16:40|11481.02|11481.02|11481.84|11481.84|11481.84|11481.84|11481.02|11481.02|0
1633958220000|2021-10-11 13:17:00|11482.08|11482.08|11482.74|11482.74|11483.15|11483.15|11481.92|11481.92|0
1633958240000|2021-10-11 13:17:20|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|11482.16|0
1633958250000|2021-10-11 13:17:30|11481.75|11481.75|11480.51|11480.51|11481.75|11481.75|11480.51|11480.51|0
1633958280000|2021-10-11 13:18:00|11479.51|11479.51|11479.51|11479.51|11479.51|11479.51|11479.51|11479.51|0
1633958290000|2021-10-11 13:18:10|11480.04|11480.04|11479.24|11479.24|11480.04|11480.04|11479.24|11479.24|0
1633958300000|2021-10-11 13:18:20|11478.97|11478.97|11478.97|11478.97|11478.97|11478.97|11478.97|11478.97|0
1633958320000|2021-10-11 13:18:40|11478.57|11478.57|11478.26|11478.26|11478.57|11478.57|11478.26|11478.26|0
1633958330000|2021-10-11 13:18:50|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|11478.79|0
1633958340000|2021-10-11 13:19:00|11478.99|11478.99|11478.99|11478.99|11478.99|11478.99|11478.99|11478.99|0
1633958350000|2021-10-11 13:19:10|11479.21|11479.21|11479.21|11479.21|11479.21|11479.21|11479.21|11479.21|0
1633958400000|2021-10-11 13:20:00|11480.21|11480.21|11480.21|11480.21|11480.39|11480.39|11480.21|11480.21|0
1633958420000|2021-10-11 13:20:20|11480.62|11480.62|11481.38|11481.38|11481.38|11481.38|11480.62|11480.62|0
1633958430000|2021-10-11 13:20:30|11480.97|11480.97|11480.97|11480.97|11480.97|11480.97|11480.97|11480.97|0
1633958460000|2021-10-11 13:21:00|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|0
1633958470000|2021-10-11 13:21:10|11481.72|11481.72|11481.72|11481.72|11481.72|11481.72|11481.72|11481.72|0
1633958490000|2021-10-11 13:21:30|11481.51|11481.51|11481.51|11481.51|11481.51|11481.51|11481.51|11481.51|0
1633958520000|2021-10-11 13:22:00|11481.78|11481.78|11482.05|11482.05|11482.05|11482.05|11481.78|11481.78|0
1633958540000|2021-10-11 13:22:20|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|11483.28|0
1633958580000|2021-10-11 13:23:00|11484.28|11484.28|11485.52|11485.52|11485.52|11485.52|11484.28|11484.28|0
1633958590000|2021-10-11 13:23:10|11485.08|11485.08|11484.86|11484.86|11485.08|11485.08|11484.86|11484.86|0
1633958600000|2021-10-11 13:23:20|11484.6|11484.6|11484.6|11484.6|11484.6|11484.6|11484.6|11484.6|0
1633958610000|2021-10-11 13:23:30|11484.06|11484.06|11484.28|11484.28|11484.28|11484.28|11484.06|11484.06|0
1633958620000|2021-10-11 13:23:40|11483.46|11483.46|11482.2|11482.2|11483.87|11483.87|11482.2|11482.2|0
1633958630000|2021-10-11 13:23:50|11482.37|11482.37|11482.37|11482.37|11482.37|11482.37|11482.37|11482.37|0
1633958650000|2021-10-11 13:24:10|11481.37|11481.37|11482.77|11482.77|11482.77|11482.77|11481.37|11481.37|0
1633958670000|2021-10-11 13:24:30|11482.36|11482.36|11482.36|11482.36|11482.36|11482.36|11482.36|11482.36|0
1633958700000|2021-10-11 13:25:00|11482.18|11482.18|11482.98|11482.98|11482.98|11482.98|11482.18|11482.18|0
1633958740000|2021-10-11 13:25:40|11482.95|11482.95|11482.54|11482.54|11482.95|11482.95|11482.54|11482.54|0
1633958750000|2021-10-11 13:25:50|11482.69|11482.69|11482.69|11482.69|11482.69|11482.69|11482.69|11482.69|0
1633958760000|2021-10-11 13:26:00|11482.52|11482.52|11482.52|11482.52|11482.52|11482.52|11482.52|11482.52|0
1633958770000|2021-10-11 13:26:10|11482.11|11482.11|11482.74|11482.74|11482.74|11482.74|11482.11|11482.11|0
1633958780000|2021-10-11 13:26:20|11482.79|11482.79|11483.1|11483.1|11483.1|11483.1|11482.79|11482.79|0
1633958820000|2021-10-11 13:27:00|11484.11|11484.11|11484.11|11484.11|11484.11|11484.11|11484.11|11484.11|0
1633958830000|2021-10-11 13:27:10|11485.12|11485.12|11485.12|11485.12|11485.12|11485.12|11485.12|11485.12|0
1633958840000|2021-10-11 13:27:20|11485.15|11485.15|11485.54|11485.54|11485.54|11485.54|11485.15|11485.15|0
1633958860000|2021-10-11 13:27:40|11486.77|11486.77|11486.77|11486.77|11486.77|11486.77|11486.77|11486.77|0
1633958870000|2021-10-11 13:27:50|11486.93|11486.93|11487.21|11487.21|11487.21|11487.21|11486.77|11486.77|0
1633958880000|2021-10-11 13:28:00|11488.44|11488.44|11488.03|11488.03|11488.44|11488.44|11488.03|11488.03|0
1633958910000|2021-10-11 13:28:30|11488.11|11488.11|11488.11|11488.11|11488.11|11488.11|11488.11|11488.11|0
1633958920000|2021-10-11 13:28:40|11488.29|11488.29|11488.42|11488.42|11488.42|11488.42|11488.29|11488.29|0
1633958980000|2021-10-11 13:29:40|11488.55|11488.55|11488.55|11488.55|11488.55|11488.55|11488.55|11488.55|0
1633958990000|2021-10-11 13:29:50|11489.06|11489.06|11489.76|11489.76|11489.76|11489.76|11489.06|11489.06|0
1633959000000|2021-10-11 13:30:00|11489.59|11489.59|11484.73|11484.73|11489.59|11489.59|11483.72|11483.72|0
1633959010000|2021-10-11 13:30:10|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|0
1633959020000|2021-10-11 13:30:20|11483.54|11483.54|11485.52|11485.52|11485.52|11485.52|11483.54|11483.54|0
1633959030000|2021-10-11 13:30:30|11486.75|11486.75|11484.58|11484.58|11486.75|11486.75|11484.58|11484.58|0
1633959040000|2021-10-11 13:30:40|11485.58|11485.58|11482.68|11482.68|11485.66|11485.66|11482.53|11482.53|0
1633959050000|2021-10-11 13:30:50|11482.42|11482.42|11482.63|11482.63|11482.63|11482.63|11482.42|11482.42|0
1633959070000|2021-10-11 13:31:10|11482.47|11482.47|11482.47|11482.47|11482.47|11482.47|11481.47|11481.47|0
1633959080000|2021-10-11 13:31:20|11481.47|11481.47|11480.84|11480.84|11481.47|11481.47|11480.84|11480.84|0
1633959090000|2021-10-11 13:31:30|11480.67|11480.67|11479.57|11479.57|11480.67|11480.67|11479.35|11479.35|0
1633959100000|2021-10-11 13:31:40|11479.3|11479.3|11476.64|11476.64|11479.3|11479.3|11476.64|11476.64|0
1633959110000|2021-10-11 13:31:50|11476.37|11476.37|11476.56|11476.56|11476.56|11476.56|11476.12|11476.12|0
1633959120000|2021-10-11 13:32:00|11476.37|11476.37|11478.91|11478.91|11478.91|11478.91|11476.37|11476.37|0
1633959130000|2021-10-11 13:32:10|11477.9|11477.9|11477.9|11477.9|11477.9|11477.9|11477.9|11477.9|0
1633959140000|2021-10-11 13:32:20|11478.91|11478.91|11479.43|11479.43|11479.43|11479.43|11478.91|11478.91|0
1633959150000|2021-10-11 13:32:30|11479.63|11479.63|11482.18|11482.18|11482.18|11482.18|11479.53|11479.53|0
1633959160000|2021-10-11 13:32:40|11483.41|11483.41|11483.8|11483.8|11483.8|11483.8|11483.41|11483.41|0
1633959170000|2021-10-11 13:32:50|11485.81|11485.81|11485.97|11485.97|11485.97|11485.97|11485.81|11485.81|0
1633959180000|2021-10-11 13:33:00|11486.38|11486.38|11487.21|11487.21|11487.56|11487.56|11486.38|11486.38|0
1633959190000|2021-10-11 13:33:10|11487.62|11487.62|11488.62|11488.62|11488.62|11488.62|11487.62|11487.62|0
1633959200000|2021-10-11 13:33:20|11488.93|11488.93|11489.12|11489.12|11489.12|11489.12|11488.93|11488.93|0
1633959210000|2021-10-11 13:33:30|11490.95|11490.95|11495.24|11495.24|11495.24|11495.24|11490.95|11490.95|0
1633959220000|2021-10-11 13:33:40|11494.83|11494.83|11495.6|11495.6|11496.01|11496.01|11494.83|11494.83|0
1633959230000|2021-10-11 13:33:50|11495.84|11495.84|11499.51|11499.51|11499.51|11499.51|11495.84|11495.84|0
1633959240000|2021-10-11 13:34:00|11499.59|11499.59|11499.91|11499.91|11500.13|11500.13|11499.59|11499.59|0
1633959250000|2021-10-11 13:34:10|11498.73|11498.73|11496.98|11496.98|11498.73|11498.73|11496.98|11496.98|0
1633959270000|2021-10-11 13:34:30|11496.76|11496.76|11495.67|11495.67|11496.76|11496.76|11495.67|11495.67|0
1633959280000|2021-10-11 13:34:40|11495.46|11495.46|11493.89|11493.89|11495.46|11495.46|11493.89|11493.89|0
1633959290000|2021-10-11 13:34:50|11495.9|11495.9|11496.12|11496.12|11496.12|11496.12|11494.89|11494.89|0
1633959300000|2021-10-11 13:35:00|11496.53|11496.53|11505.05|11505.05|11505.64|11505.64|11496.53|11496.53|0
1633959310000|2021-10-11 13:35:10|11503.82|11503.82|11505.13|11505.13|11505.13|11505.13|11503.18|11503.18|0
1633959320000|2021-10-11 13:35:20|11504.95|11504.95|11501.3|11501.3|11504.95|11504.95|11501.3|11501.3|0
1633959330000|2021-10-11 13:35:30|11500.53|11500.53|11499.89|11499.89|11501.12|11501.12|11499.89|11499.89|0
1633959340000|2021-10-11 13:35:40|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|0
1633959350000|2021-10-11 13:35:50|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|0
1633959360000|2021-10-11 13:36:00|11499.25|11499.25|11499.07|11499.07|11499.25|11499.25|11499.07|11499.07|0
1633959370000|2021-10-11 13:36:10|11499.28|11499.28|11497.27|11497.27|11499.28|11499.28|11497.27|11497.27|0
1633959380000|2021-10-11 13:36:20|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|0
1633959390000|2021-10-11 13:36:30|11497.04|11497.04|11497.46|11497.46|11497.46|11497.46|11497.04|11497.04|0
1633959400000|2021-10-11 13:36:40|11497.63|11497.63|11497.79|11497.79|11497.79|11497.79|11497.46|11497.46|0
1633959410000|2021-10-11 13:36:50|11498.01|11498.01|11499.91|11499.91|11499.91|11499.91|11498.01|11498.01|0
1633959420000|2021-10-11 13:37:00|11500.92|11500.92|11500.92|11500.92|11500.92|11500.92|11500.92|11500.92|0
1633959440000|2021-10-11 13:37:20|11499.27|11499.27|11494.26|11494.26|11499.27|11499.27|11494.26|11494.26|0
1633959450000|2021-10-11 13:37:30|11493.99|11493.99|11492.3|11492.3|11493.99|11493.99|11492.3|11492.3|0
1633959460000|2021-10-11 13:37:40|11492.06|11492.06|11489.16|11489.16|11492.06|11492.06|11489.16|11489.16|0
1633959480000|2021-10-11 13:38:00|11488.64|11488.64|11488.64|11488.64|11488.64|11488.64|11488.64|11488.64|0
1633959500000|2021-10-11 13:38:20|11488.69|11488.69|11487.8|11487.8|11488.69|11488.69|11487.8|11487.8|0
1633959510000|2021-10-11 13:38:30|11487.58|11487.58|11485.24|11485.24|11487.58|11487.58|11485.24|11485.24|0
1633959520000|2021-10-11 13:38:40|11485.32|11485.32|11485.32|11485.32|11485.32|11485.32|11485.32|11485.32|0
1633959530000|2021-10-11 13:38:50|11485.56|11485.56|11485.56|11485.56|11485.56|11485.56|11485.56|11485.56|0
1633959540000|2021-10-11 13:39:00|11485.02|11485.02|11485.02|11485.02|11485.02|11485.02|11485.02|11485.02|0
1633959550000|2021-10-11 13:39:10|11484.2|11484.2|11484.2|11484.2|11484.2|11484.2|11484.2|11484.2|0
1633959560000|2021-10-11 13:39:20|11483.94|11483.94|11483.23|11483.23|11483.94|11483.94|11483.23|11483.23|0
1633959570000|2021-10-11 13:39:30|11482.99|11482.99|11482.99|11482.99|11482.99|11482.99|11482.99|11482.99|0
1633959580000|2021-10-11 13:39:40|11483.04|11483.04|11480.81|11480.81|11483.04|11483.04|11480.81|11480.81|0
1633959590000|2021-10-11 13:39:50|11480.65|11480.65|11480.65|11480.65|11480.65|11480.65|11480.65|11480.65|0
1633959600000|2021-10-11 13:40:00|11482.29|11482.29|11484.66|11484.66|11484.66|11484.66|11482.29|11482.29|0
1633959630000|2021-10-11 13:40:30|11485.07|11485.07|11485.8|11485.8|11485.8|11485.8|11485.07|11485.07|0
1633959640000|2021-10-11 13:40:40|11484.57|11484.57|11484.57|11484.57|11484.57|11484.57|11484.57|11484.57|0
1633959660000|2021-10-11 13:41:00|11486.76|11486.76|11482.4|11482.4|11486.76|11486.76|11482.4|11482.4|0
1633959670000|2021-10-11 13:41:10|11481.17|11481.17|11480.96|11480.96|11481.17|11481.17|11480.96|11480.96|0
1633959680000|2021-10-11 13:41:20|11480.72|11480.72|11480.72|11480.72|11480.72|11480.72|11480.72|11480.72|0
1633959690000|2021-10-11 13:41:30|11480.77|11480.77|11480.83|11480.83|11480.83|11480.83|11480.77|11480.77|0
1633959710000|2021-10-11 13:41:50|11481|11481|11481|11481|11481|11481|11481|11481|0
1633959730000|2021-10-11 13:42:10|11481.41|11481.41|11481.41|11481.41|11481.41|11481.41|11481.41|11481.41|0
1633959740000|2021-10-11 13:42:20|11481.72|11481.72|11483.86|11483.86|11483.86|11483.86|11481.72|11481.72|0
1633959780000|2021-10-11 13:43:00|11485.87|11485.87|11485.69|11485.69|11485.87|11485.87|11485.69|11485.69|0
1633959790000|2021-10-11 13:43:10|11485.87|11485.87|11485.69|11485.69|11485.87|11485.87|11485.69|11485.69|0
1633959800000|2021-10-11 13:43:20|11485.86|11485.86|11485.86|11485.86|11485.86|11485.86|11485.86|11485.86|0
1633959810000|2021-10-11 13:43:30|11487.09|11487.09|11487.09|11487.09|11487.09|11487.09|11487.09|11487.09|0
1633959840000|2021-10-11 13:44:00|11487.26|11487.26|11486.86|11486.86|11487.26|11487.26|11486.86|11486.86|0
1633959860000|2021-10-11 13:44:20|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|0
1633959870000|2021-10-11 13:44:30|11489.28|11489.28|11487.5|11487.5|11489.51|11489.51|11487.5|11487.5|0
1633959880000|2021-10-11 13:44:40|11487.32|11487.32|11483.22|11483.22|11487.32|11487.32|11483.22|11483.22|0
1633959890000|2021-10-11 13:44:50|11481.99|11481.99|11481.64|11481.64|11482.16|11482.16|11481.64|11481.64|0
1633959900000|2021-10-11 13:45:00|11481.95|11481.95|11481.95|11481.95|11481.95|11481.95|11481.95|11481.95|0
1633959910000|2021-10-11 13:45:10|11483.18|11483.18|11481.17|11481.17|11483.18|11483.18|11481.17|11481.17|0
1633959920000|2021-10-11 13:45:20|11481.34|11481.34|11480.33|11480.33|11481.34|11481.34|11480.33|11480.33|0
1633959930000|2021-10-11 13:45:30|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|0
1633959940000|2021-10-11 13:45:40|11479.05|11479.05|11479.9|11479.9|11479.9|11479.9|11478.9|11478.9|0
1633959960000|2021-10-11 13:46:00|11480.16|11480.16|11480.1|11480.1|11480.16|11480.16|11480.1|11480.1|0
1633960000000|2021-10-11 13:46:40|11479.77|11479.77|11479.99|11479.99|11479.99|11479.99|11479.77|11479.77|0
1633960020000|2021-10-11 13:47:00|11480.34|11480.34|11481.04|11481.04|11481.4|11481.4|11480.17|11480.17|0
1633960030000|2021-10-11 13:47:10|11480.7|11480.7|11480.7|11480.7|11480.7|11480.7|11480.7|11480.7|0
1633960050000|2021-10-11 13:47:30|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|11479.47|0
1633960060000|2021-10-11 13:47:40|11479.58|11479.58|11479.74|11479.74|11479.74|11479.74|11479.58|11479.58|0
1633960070000|2021-10-11 13:47:50|11479.91|11479.91|11478.68|11478.68|11479.91|11479.91|11478.68|11478.68|0
1633960080000|2021-10-11 13:48:00|11478.51|11478.51|11479.05|11479.05|11479.05|11479.05|11478.51|11478.51|0
1633960090000|2021-10-11 13:48:10|11478.88|11478.88|11478.72|11478.72|11478.88|11478.88|11478.72|11478.72|0
1633960100000|2021-10-11 13:48:20|11477.49|11477.49|11477.66|11477.66|11477.66|11477.66|11477.49|11477.49|0
1633960120000|2021-10-11 13:48:40|11478.89|11478.89|11478.89|11478.89|11478.89|11478.89|11478.89|11478.89|0
1633960130000|2021-10-11 13:48:50|11480.12|11480.12|11480.29|11480.29|11480.29|11480.29|11480.12|11480.12|0
1633960140000|2021-10-11 13:49:00|11481.52|11481.52|11481.79|11481.79|11481.79|11481.79|11481.52|11481.52|0
1633960150000|2021-10-11 13:49:10|11482.3|11482.3|11483.31|11483.31|11483.31|11483.31|11482.3|11482.3|0
1633960160000|2021-10-11 13:49:20|11483.41|11483.41|11483|11483|11483.41|11483.41|11483|11483|0
1633960180000|2021-10-11 13:49:40|11482.85|11482.85|11484.08|11484.08|11484.08|11484.08|11482.85|11482.85|0
1633960190000|2021-10-11 13:49:50|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|0
1633960200000|2021-10-11 13:50:00|11485.25|11485.25|11484.25|11484.25|11485.25|11485.25|11484.25|11484.25|0
1633960210000|2021-10-11 13:50:10|11484.42|11484.42|11484.42|11484.42|11484.42|11484.42|11484.42|11484.42|0
1633960220000|2021-10-11 13:50:20|11484.34|11484.34|11484.42|11484.42|11484.42|11484.42|11484.26|11484.26|0
1633960230000|2021-10-11 13:50:30|11484.59|11484.59|11484.59|11484.59|11484.59|11484.59|11484.59|11484.59|0
1633960240000|2021-10-11 13:50:40|11484.41|11484.41|11484.93|11484.93|11484.93|11484.93|11484.41|11484.41|0
1633960250000|2021-10-11 13:50:50|11485.08|11485.08|11484.77|11484.77|11485.08|11485.08|11484.77|11484.77|0
1633960260000|2021-10-11 13:51:00|11484.56|11484.56|11484.38|11484.38|11484.56|11484.56|11484.38|11484.38|0
1633960280000|2021-10-11 13:51:20|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|0
1633960290000|2021-10-11 13:51:30|11485.83|11485.83|11485.98|11485.98|11485.98|11485.98|11485.83|11485.83|0
1633960300000|2021-10-11 13:51:40|11484.75|11484.75|11484.75|11484.75|11484.75|11484.75|11484.75|11484.75|0
1633960310000|2021-10-11 13:51:50|11484.99|11484.99|11487.82|11487.82|11487.82|11487.82|11484.99|11484.99|0
1633960360000|2021-10-11 13:52:40|11486.59|11486.59|11484.35|11484.35|11486.59|11486.59|11484.35|11484.35|0
1633960370000|2021-10-11 13:52:50|11483.35|11483.35|11484.66|11484.66|11484.66|11484.66|11483.35|11483.35|0
1633960380000|2021-10-11 13:53:00|11484.71|11484.71|11483.39|11483.39|11484.76|11484.76|11483.39|11483.39|0
1633960390000|2021-10-11 13:53:10|11484.39|11484.39|11486.41|11486.41|11486.41|11486.41|11484.39|11484.39|0
1633960400000|2021-10-11 13:53:20|11486.58|11486.58|11486.17|11486.17|11486.58|11486.58|11486.17|11486.17|0
1633960410000|2021-10-11 13:53:30|11486.38|11486.38|11486.6|11486.6|11486.6|11486.6|11486.38|11486.38|0
1633960420000|2021-10-11 13:53:40|11486.38|11486.38|11486.38|11486.38|11486.38|11486.38|11486.38|11486.38|0
1633960430000|2021-10-11 13:53:50|11486.87|11486.87|11486.87|11486.87|11486.87|11486.87|11486.87|11486.87|0
1633960440000|2021-10-11 13:54:00|11488.1|11488.1|11489.1|11489.1|11489.1|11489.1|11488.1|11488.1|0
1633960450000|2021-10-11 13:54:10|11489.37|11489.37|11489.64|11489.64|11489.64|11489.64|11489.37|11489.37|0
1633960480000|2021-10-11 13:54:40|11489.81|11489.81|11489.81|11489.81|11489.81|11489.81|11489.81|11489.81|0
1633960500000|2021-10-11 13:55:00|11489.94|11489.94|11489.59|11489.59|11489.94|11489.94|11489.59|11489.59|0
1633960510000|2021-10-11 13:55:10|11489.76|11489.76|11490.49|11490.49|11490.49|11490.49|11489.76|11489.76|0
1633960520000|2021-10-11 13:55:20|11490.65|11490.65|11492.55|11492.55|11492.55|11492.55|11490.65|11490.65|0
1633960530000|2021-10-11 13:55:30|11493.07|11493.07|11493.22|11493.22|11493.22|11493.22|11493.07|11493.07|0
1633960540000|2021-10-11 13:55:40|11494.23|11494.23|11493.71|11493.71|11494.94|11494.94|11493.71|11493.71|0
1633960560000|2021-10-11 13:56:00|11494.94|11494.94|11495.57|11495.57|11495.57|11495.57|11494.94|11494.94|0
1633960570000|2021-10-11 13:56:10|11495.81|11495.81|11497.61|11497.61|11497.61|11497.61|11495.81|11495.81|0
1633960580000|2021-10-11 13:56:20|11497.46|11497.46|11497.46|11497.46|11497.46|11497.46|11497.46|11497.46|0
1633960610000|2021-10-11 13:56:50|11497.64|11497.64|11497.46|11497.46|11497.64|11497.64|11497.46|11497.46|0
1633960620000|2021-10-11 13:57:00|11497.38|11497.38|11496.71|11496.71|11497.38|11497.38|11495.89|11495.89|0
1633960630000|2021-10-11 13:57:10|11496.87|11496.87|11496.7|11496.7|11496.87|11496.87|11496.53|11496.53|0
1633960660000|2021-10-11 13:57:40|11495.9|11495.9|11494.89|11494.89|11495.9|11495.9|11494.89|11494.89|0
1633960680000|2021-10-11 13:58:00|11494.07|11494.07|11494.05|11494.05|11494.29|11494.29|11494.05|11494.05|0
1633960700000|2021-10-11 13:58:20|11493.83|11493.83|11494.72|11494.72|11494.72|11494.72|11493.49|11493.49|0
1633960710000|2021-10-11 13:58:30|11493.49|11493.49|11493.49|11493.49|11493.49|11493.49|11493.49|11493.49|0
1633960730000|2021-10-11 13:58:50|11494.49|11494.49|11493.27|11493.27|11494.49|11494.49|11493.27|11493.27|0
1633960740000|2021-10-11 13:59:00|11493.11|11493.11|11491.86|11491.86|11493.5|11493.5|11491.86|11491.86|0
1633960750000|2021-10-11 13:59:10|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|0
1633960770000|2021-10-11 13:59:30|11491.5|11491.5|11491.06|11491.06|11491.5|11491.5|11491.06|11491.06|0
1633960790000|2021-10-11 13:59:50|11490.98|11490.98|11490.9|11490.9|11490.98|11490.98|11490.9|11490.9|0
1633960800000|2021-10-11 14:00:00|11490.85|11490.85|11490.86|11490.86|11490.86|11490.86|11490.61|11490.61|0
1633960810000|2021-10-11 14:00:10|11489.63|11489.63|11489.63|11489.63|11489.63|11489.63|11489.63|11489.63|0
1633960820000|2021-10-11 14:00:20|11489.46|11489.46|11489.46|11489.46|11489.46|11489.46|11489.46|11489.46|0
1633960830000|2021-10-11 14:00:30|11489.68|11489.68|11489.68|11489.68|11489.68|11489.68|11489.68|11489.68|0
1633960840000|2021-10-11 14:00:40|11489.52|11489.52|11489.52|11489.52|11489.52|11489.52|11489.52|11489.52|0
1633960850000|2021-10-11 14:00:50|11489.59|11489.59|11491.95|11491.95|11491.95|11491.95|11489.36|11489.36|0
1633960860000|2021-10-11 14:01:00|11492.95|11492.95|11493.54|11493.54|11493.54|11493.54|11492.95|11492.95|0
1633960870000|2021-10-11 14:01:10|11493.81|11493.81|11494.77|11494.77|11494.77|11494.77|11493.54|11493.54|0
1633960890000|2021-10-11 14:01:30|11494.57|11494.57|11494.52|11494.52|11494.57|11494.57|11494.35|11494.35|0
1633960900000|2021-10-11 14:01:40|11494.47|11494.47|11494.3|11494.3|11494.47|11494.47|11494.3|11494.3|0
1633960910000|2021-10-11 14:01:50|11493.07|11493.07|11491.06|11491.06|11493.07|11493.07|11491.06|11491.06|0
1633960920000|2021-10-11 14:02:00|11490.82|11490.82|11489.66|11489.66|11490.82|11490.82|11489.66|11489.66|0
1633960930000|2021-10-11 14:02:10|11489.89|11489.89|11489.23|11489.23|11489.89|11489.89|11489.23|11489.23|0
1633960940000|2021-10-11 14:02:20|11491.24|11491.24|11491.24|11491.24|11491.24|11491.24|11491.24|11491.24|0
1633960950000|2021-10-11 14:02:30|11491.08|11491.08|11490.91|11490.91|11491.08|11491.08|11490.91|11490.91|0
1633960970000|2021-10-11 14:02:50|11490.65|11490.65|11490.5|11490.5|11490.65|11490.65|11490.5|11490.5|0
1633960980000|2021-10-11 14:03:00|11490.43|11490.43|11491.66|11491.66|11491.66|11491.66|11490.27|11490.27|0
1633961000000|2021-10-11 14:03:20|11491.42|11491.42|11491.16|11491.16|11491.42|11491.42|11491.16|11491.16|0
1633961010000|2021-10-11 14:03:30|11489.93|11489.93|11489.93|11489.93|11489.93|11489.93|11489.93|11489.93|0
1633961020000|2021-10-11 14:03:40|11489.98|11489.98|11490|11490|11490|11490|11489.98|11489.98|0
1633961030000|2021-10-11 14:03:50|11490.36|11490.36|11490.29|11490.29|11490.46|11490.46|11490.29|11490.29|0
1633961040000|2021-10-11 14:04:00|11490.27|11490.27|11490.95|11490.95|11490.95|11490.95|11490.19|11490.19|0
1633961050000|2021-10-11 14:04:10|11492.18|11492.18|11493.41|11493.41|11493.41|11493.41|11492.18|11492.18|0
1633961070000|2021-10-11 14:04:30|11492.23|11492.23|11492.23|11492.23|11492.23|11492.23|11492.23|11492.23|0
1633961080000|2021-10-11 14:04:40|11491|11491|11491|11491|11491|11491|11491|11491|0
1633961110000|2021-10-11 14:05:10|11490.81|11490.81|11490.95|11490.95|11490.98|11490.98|11490.79|11490.79|0
1633961130000|2021-10-11 14:05:30|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|0
1633961140000|2021-10-11 14:05:40|11490.27|11490.27|11490.11|11490.11|11490.27|11490.27|11490.11|11490.11|0
1633961160000|2021-10-11 14:06:00|11491.11|11491.11|11497.19|11497.19|11497.19|11497.19|11491.11|11491.11|0
1633961170000|2021-10-11 14:06:10|11496.85|11496.85|11496.51|11496.51|11496.85|11496.85|11496.51|11496.51|0
1633961180000|2021-10-11 14:06:20|11496.75|11496.75|11496.75|11496.75|11496.75|11496.75|11496.75|11496.75|0
1633961200000|2021-10-11 14:06:40|11496.48|11496.48|11496.66|11496.66|11496.66|11496.66|11496.48|11496.48|0
1633961210000|2021-10-11 14:06:50|11496.86|11496.86|11496.56|11496.56|11496.86|11496.86|11496.56|11496.56|0
1633961220000|2021-10-11 14:07:00|11496.15|11496.15|11496.15|11496.15|11496.15|11496.15|11495.74|11495.74|0
1633961240000|2021-10-11 14:07:20|11495.14|11495.14|11495.14|11495.14|11495.14|11495.14|11495.14|11495.14|0
1633961270000|2021-10-11 14:07:50|11494.14|11494.14|11494.3|11494.3|11494.3|11494.3|11494.14|11494.14|0
1633961280000|2021-10-11 14:08:00|11494.54|11494.54|11494.36|11494.36|11494.54|11494.54|11494.36|11494.36|0
1633961300000|2021-10-11 14:08:20|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|0
1633961320000|2021-10-11 14:08:40|11493.84|11493.84|11493.43|11493.43|11493.84|11493.84|11493.43|11493.43|0
1633961330000|2021-10-11 14:08:50|11492.42|11492.42|11492.42|11492.42|11492.42|11492.42|11492.42|11492.42|0
1633961350000|2021-10-11 14:09:10|11491.19|11491.19|11490.84|11490.84|11491.19|11491.19|11490.84|11490.84|0
1633961360000|2021-10-11 14:09:20|11491.01|11491.01|11491.01|11491.01|11491.01|11491.01|11491.01|11491.01|0
1633961370000|2021-10-11 14:09:30|11489.79|11489.79|11488.56|11488.56|11489.79|11489.79|11487.33|11487.33|0
1633961380000|2021-10-11 14:09:40|11488.71|11488.71|11488.71|11488.71|11488.71|11488.71|11488.71|11488.71|0
1633961390000|2021-10-11 14:09:50|11488.89|11488.89|11489.3|11489.3|11489.3|11489.3|11488.89|11488.89|0
1633961400000|2021-10-11 14:10:00|11491.48|11491.48|11493.72|11493.72|11493.72|11493.72|11491.48|11491.48|0
1633961410000|2021-10-11 14:10:10|11493.9|11493.9|11495.15|11495.15|11495.15|11495.15|11493.9|11493.9|0
1633961420000|2021-10-11 14:10:20|11495.32|11495.32|11497.25|11497.25|11497.25|11497.25|11495.32|11495.32|0
1633961430000|2021-10-11 14:10:30|11497.4|11497.4|11497.78|11497.78|11497.78|11497.78|11497.4|11497.4|0
1633961440000|2021-10-11 14:10:40|11497.95|11497.95|11498.12|11498.12|11498.12|11498.12|11497.95|11497.95|0
1633961450000|2021-10-11 14:10:50|11500.13|11500.13|11500.13|11500.13|11500.13|11500.13|11500.13|11500.13|0
1633961460000|2021-10-11 14:11:00|11500.06|11500.06|11499.33|11499.33|11500.06|11500.06|11498.8|11498.8|0
1633961490000|2021-10-11 14:11:30|11499.48|11499.48|11498.25|11498.25|11499.48|11499.48|11498.25|11498.25|0
1633961500000|2021-10-11 14:11:40|11498.08|11498.08|11497.92|11497.92|11498.08|11498.08|11497.92|11497.92|0
1633961510000|2021-10-11 14:11:50|11498.02|11498.02|11498.26|11498.26|11498.26|11498.26|11498.02|11498.02|0
1633961520000|2021-10-11 14:12:00|11497.86|11497.86|11497.86|11497.86|11497.86|11497.86|11497.86|11497.86|0
1633961530000|2021-10-11 14:12:10|11497.75|11497.75|11498.98|11498.98|11498.98|11498.98|11497.75|11497.75|0
1633961550000|2021-10-11 14:12:30|11499.39|11499.39|11499.16|11499.16|11499.39|11499.39|11499.16|11499.16|0
1633961570000|2021-10-11 14:12:50|11499.03|11499.03|11499.03|11499.03|11499.03|11499.03|11499.03|11499.03|0
1633961590000|2021-10-11 14:13:10|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|0
1633961600000|2021-10-11 14:13:20|11499.22|11499.22|11498.92|11498.92|11499.22|11499.22|11498.92|11498.92|0
1633961610000|2021-10-11 14:13:30|11499.92|11499.92|11500.45|11500.45|11500.45|11500.45|11499.92|11499.92|0
1633961620000|2021-10-11 14:13:40|11500.65|11500.65|11499.7|11499.7|11500.65|11500.65|11499.65|11499.65|0
1633961640000|2021-10-11 14:14:00|11500.93|11500.93|11500.69|11500.69|11501.1|11501.1|11500.69|11500.69|0
1633961650000|2021-10-11 14:14:10|11500.58|11500.58|11500.62|11500.62|11500.62|11500.62|11500.58|11500.58|0
1633961670000|2021-10-11 14:14:30|11500.85|11500.85|11500.96|11500.96|11500.96|11500.96|11500.85|11500.85|0
1633961700000|2021-10-11 14:15:00|11500.98|11500.98|11500.98|11500.98|11500.98|11500.98|11500.98|11500.98|0
1633961720000|2021-10-11 14:15:20|11500.72|11500.72|11501.45|11501.45|11501.45|11501.45|11500.45|11500.45|0
1633961730000|2021-10-11 14:15:30|11501.76|11501.76|11501.76|11501.76|11501.76|11501.76|11501.76|11501.76|0
1633961750000|2021-10-11 14:15:50|11501.82|11501.82|11501.87|11501.87|11501.87|11501.87|11501.82|11501.82|0
1633961760000|2021-10-11 14:16:00|11503.1|11503.1|11503.26|11503.26|11503.26|11503.26|11503.1|11503.1|0
1633961770000|2021-10-11 14:16:10|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|0
1633961800000|2021-10-11 14:16:40|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|0
1633961810000|2021-10-11 14:16:50|11504.18|11504.18|11504.55|11504.55|11504.55|11504.55|11504.18|11504.18|0
1633961820000|2021-10-11 14:17:00|11505.56|11505.56|11505.4|11505.4|11505.56|11505.56|11505.4|11505.4|0
1633961860000|2021-10-11 14:17:40|11505.54|11505.54|11505.54|11505.54|11505.54|11505.54|11505.54|11505.54|0
1633961870000|2021-10-11 14:17:50|11505.75|11505.75|11505.75|11505.75|11505.75|11505.75|11505.75|11505.75|0
1633961880000|2021-10-11 14:18:00|11505.92|11505.92|11505.75|11505.75|11505.92|11505.92|11505.75|11505.75|0
1633961910000|2021-10-11 14:18:30|11505.62|11505.62|11505.62|11505.62|11505.62|11505.62|11505.62|11505.62|0
1633961930000|2021-10-11 14:18:50|11505.78|11505.78|11505.78|11505.78|11505.78|11505.78|11505.78|11505.78|0
1633961940000|2021-10-11 14:19:00|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|11506.02|0
1633961960000|2021-10-11 14:19:20|11505.71|11505.71|11506.46|11506.46|11506.46|11506.46|11505.71|11505.71|0
1633961990000|2021-10-11 14:19:50|11506.68|11506.68|11507.68|11507.68|11507.68|11507.68|11506.68|11506.68|0
1633962000000|2021-10-11 14:20:00|11508.92|11508.92|11510.74|11510.74|11510.95|11510.95|11508.92|11508.92|0
1633962020000|2021-10-11 14:20:20|11511.45|11511.45|11513.58|11513.58|11513.58|11513.58|11511.45|11511.45|0
1633962030000|2021-10-11 14:20:30|11513.17|11513.17|11513.17|11513.17|11513.17|11513.17|11513.17|11513.17|0
1633962040000|2021-10-11 14:20:40|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|11513.44|0
1633962050000|2021-10-11 14:20:50|11513.51|11513.51|11513.51|11513.51|11514.75|11514.75|11513.51|11513.51|0
1633962060000|2021-10-11 14:21:00|11513.65|11513.65|11513.65|11513.65|11513.65|11513.65|11513.65|11513.65|0
1633962070000|2021-10-11 14:21:10|11513.91|11513.91|11513.91|11513.91|11513.91|11513.91|11513.91|11513.91|0
1633962080000|2021-10-11 14:21:20|11514.32|11514.32|11516.98|11516.98|11516.98|11516.98|11514.32|11514.32|0
1633962090000|2021-10-11 14:21:30|11516.85|11516.85|11518.62|11518.62|11518.75|11518.75|11516.85|11516.85|0
1633962100000|2021-10-11 14:21:40|11518.75|11518.75|11518.46|11518.46|11518.89|11518.89|11518.46|11518.46|0
1633962110000|2021-10-11 14:21:50|11518.97|11518.97|11518.44|11518.44|11518.97|11518.97|11518.44|11518.44|0
1633962120000|2021-10-11 14:22:00|11518.17|11518.17|11517.17|11517.17|11518.17|11518.17|11517.17|11517.17|0
1633962130000|2021-10-11 14:22:10|11517.22|11517.22|11517.22|11517.22|11517.22|11517.22|11517.22|11517.22|0
1633962140000|2021-10-11 14:22:20|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|0
1633962150000|2021-10-11 14:22:30|11517.97|11517.97|11517.97|11517.97|11517.97|11517.97|11517.97|11517.97|0
1633962160000|2021-10-11 14:22:40|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|11517.76|0
1633962180000|2021-10-11 14:23:00|11517.91|11517.91|11517.91|11517.91|11517.91|11517.91|11517.91|11517.91|0
1633962190000|2021-10-11 14:23:10|11517.64|11517.64|11517.64|11517.64|11517.64|11517.64|11517.64|11517.64|0
1633962220000|2021-10-11 14:23:40|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|0
1633962240000|2021-10-11 14:24:00|11517.87|11517.87|11518.88|11518.88|11518.88|11518.88|11517.87|11517.87|0
1633962270000|2021-10-11 14:24:30|11518.73|11518.73|11518.83|11518.83|11518.83|11518.83|11518.73|11518.73|0
1633962280000|2021-10-11 14:24:40|11519.09|11519.09|11517.08|11517.08|11519.09|11519.09|11517.08|11517.08|0
1633962290000|2021-10-11 14:24:50|11516.93|11516.93|11516.95|11516.95|11516.95|11516.95|11516.93|11516.93|0
1633962300000|2021-10-11 14:25:00|11518.18|11518.18|11518|11518|11518.18|11518.18|11518|11518|0
1633962310000|2021-10-11 14:25:10|11518.48|11518.48|11518.51|11518.51|11518.56|11518.56|11518.48|11518.48|0
1633962320000|2021-10-11 14:25:20|11518.68|11518.68|11518.68|11518.68|11518.68|11518.68|11518.68|11518.68|0
1633962330000|2021-10-11 14:25:30|11517.45|11517.45|11516.22|11516.22|11517.45|11517.45|11516.22|11516.22|0
1633962350000|2021-10-11 14:25:50|11517.45|11517.45|11519.3|11519.3|11519.46|11519.46|11517.45|11517.45|0
1633962360000|2021-10-11 14:26:00|11519.46|11519.46|11519.05|11519.05|11519.46|11519.46|11519.05|11519.05|0
1633962370000|2021-10-11 14:26:10|11520.06|11520.06|11520.06|11520.06|11520.06|11520.06|11520.06|11520.06|0
1633962380000|2021-10-11 14:26:20|11520.24|11520.24|11520.07|11520.07|11520.24|11520.24|11520.07|11520.07|0
1633962390000|2021-10-11 14:26:30|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|0
1633962400000|2021-10-11 14:26:40|11519.44|11519.44|11519.12|11519.12|11519.44|11519.44|11519.12|11519.12|0
1633962410000|2021-10-11 14:26:50|11518.94|11518.94|11518.94|11518.94|11518.94|11518.94|11518.94|11518.94|0
1633962440000|2021-10-11 14:27:20|11518.77|11518.77|11518.77|11518.77|11518.77|11518.77|11518.77|11518.77|0
1633962450000|2021-10-11 14:27:30|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|11517.77|0
1633962460000|2021-10-11 14:27:40|11517.6|11517.6|11517.69|11517.69|11517.69|11517.69|11517.6|11517.6|0
1633962470000|2021-10-11 14:27:50|11517.51|11517.51|11517.27|11517.27|11517.51|11517.51|11517.27|11517.27|0
1633962490000|2021-10-11 14:28:10|11515.26|11515.26|11515.08|11515.08|11515.26|11515.26|11515.08|11515.08|0
1633962500000|2021-10-11 14:28:20|11514.82|11514.82|11514.82|11514.82|11514.82|11514.82|11514.82|11514.82|0
1633962520000|2021-10-11 14:28:40|11515.13|11515.13|11516.13|11516.13|11516.13|11516.13|11515.13|11515.13|0
1633962530000|2021-10-11 14:28:50|11516.23|11516.23|11518.06|11518.06|11518.06|11518.06|11516.23|11516.23|0
1633962540000|2021-10-11 14:29:00|11518.16|11518.16|11518.39|11518.39|11518.39|11518.39|11518.16|11518.16|0
1633962560000|2021-10-11 14:29:20|11518.75|11518.75|11519.48|11519.48|11519.48|11519.48|11518.75|11518.75|0
1633962570000|2021-10-11 14:29:30|11519.69|11519.69|11519.69|11519.69|11519.69|11519.69|11519.69|11519.69|0
1633962580000|2021-10-11 14:29:40|11519.86|11519.86|11519.86|11519.86|11519.86|11519.86|11519.86|11519.86|0
1633962610000|2021-10-11 14:30:10|11519.99|11519.99|11519.86|11519.86|11519.99|11519.99|11519.76|11519.76|0
1633962620000|2021-10-11 14:30:20|11519.6|11519.6|11520.06|11520.06|11520.06|11520.06|11519.6|11519.6|0
1633962630000|2021-10-11 14:30:30|11520.19|11520.19|11520.32|11520.32|11520.32|11520.32|11520.19|11520.19|0
1633962640000|2021-10-11 14:30:40|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|0
1633962650000|2021-10-11 14:30:50|11520.55|11520.55|11520.61|11520.61|11520.61|11520.61|11520.55|11520.55|0
1633962660000|2021-10-11 14:31:00|11521.61|11521.61|11524.2|11524.2|11524.2|11524.2|11521.61|11521.61|0
1633962680000|2021-10-11 14:31:20|11524.38|11524.38|11524.79|11524.79|11524.79|11524.79|11524.38|11524.38|0
1633962700000|2021-10-11 14:31:40|11524.84|11524.84|11525.02|11525.02|11525.02|11525.02|11524.84|11524.84|0
1633962710000|2021-10-11 14:31:50|11524.91|11524.91|11525.91|11525.91|11525.91|11525.91|11524.91|11524.91|0
1633962720000|2021-10-11 14:32:00|11525.74|11525.74|11525.37|11525.37|11525.74|11525.74|11525.37|11525.37|0
1633962740000|2021-10-11 14:32:20|11526.38|11526.38|11526.38|11526.38|11526.38|11526.38|11526.38|11526.38|0
1633962750000|2021-10-11 14:32:30|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|0
1633962760000|2021-10-11 14:32:40|11526.58|11526.58|11526.58|11526.58|11526.58|11526.58|11526.58|11526.58|0
1633962780000|2021-10-11 14:33:00|11527.02|11527.02|11527.02|11527.02|11527.02|11527.02|11527.02|11527.02|0
1633962790000|2021-10-11 14:33:10|11526.01|11526.01|11525.27|11525.27|11526.01|11526.01|11525.27|11525.27|0
1633962830000|2021-10-11 14:33:50|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|0
1633962840000|2021-10-11 14:34:00|11525.33|11525.33|11524.92|11524.92|11525.33|11525.33|11524.92|11524.92|0
1633962850000|2021-10-11 14:34:10|11524.94|11524.94|11525.13|11525.13|11525.13|11525.13|11524.94|11524.94|0
1633962860000|2021-10-11 14:34:20|11525.28|11525.28|11525.28|11525.28|11525.28|11525.28|11525.28|11525.28|0
1633962920000|2021-10-11 14:35:20|11525.15|11525.15|11525.22|11525.22|11525.22|11525.22|11525|11525|0
1633962930000|2021-10-11 14:35:30|11524.97|11524.97|11524.46|11524.46|11524.97|11524.97|11524.46|11524.46|0
1633962940000|2021-10-11 14:35:40|11524.7|11524.7|11524.7|11524.7|11524.7|11524.7|11524.7|11524.7|0
1633962950000|2021-10-11 14:35:50|11524.46|11524.46|11524.46|11524.46|11524.46|11524.46|11524.46|11524.46|0
1633962960000|2021-10-11 14:36:00|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|0
1633962970000|2021-10-11 14:36:10|11524.92|11524.92|11524.92|11524.92|11524.92|11524.92|11524.92|11524.92|0
1633963000000|2021-10-11 14:36:40|11523.91|11523.91|11523.91|11523.91|11523.91|11523.91|11523.91|11523.91|0
1633963010000|2021-10-11 14:36:50|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|11525.14|0
1633963020000|2021-10-11 14:37:00|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|0
1633963030000|2021-10-11 14:37:10|11525.82|11525.82|11525.73|11525.73|11525.82|11525.82|11525.73|11525.73|0
1633963040000|2021-10-11 14:37:20|11525.51|11525.51|11525.85|11525.85|11525.85|11525.85|11525.51|11525.51|0
1633963060000|2021-10-11 14:37:40|11526.02|11526.02|11526.64|11526.64|11526.81|11526.81|11526.02|11526.02|0
1633963080000|2021-10-11 14:38:00|11526.48|11526.48|11526.56|11526.56|11526.56|11526.56|11526.48|11526.48|0
1633963100000|2021-10-11 14:38:20|11526.7|11526.7|11526.35|11526.35|11526.7|11526.7|11526.34|11526.34|0
1633963110000|2021-10-11 14:38:30|11526.18|11526.18|11525.76|11525.76|11526.18|11526.18|11525.76|11525.76|0
1633963120000|2021-10-11 14:38:40|11525.49|11525.49|11524.56|11524.56|11525.49|11525.49|11524.56|11524.56|0
1633963130000|2021-10-11 14:38:50|11524.43|11524.43|11524.45|11524.45|11524.45|11524.45|11524.43|11524.43|0
1633963140000|2021-10-11 14:39:00|11523.93|11523.93|11523.8|11523.8|11523.93|11523.93|11523.8|11523.8|0
1633963150000|2021-10-11 14:39:10|11523.63|11523.63|11523.63|11523.63|11523.63|11523.63|11523.63|11523.63|0
1633963160000|2021-10-11 14:39:20|11523.97|11523.97|11523.97|11523.97|11523.97|11523.97|11523.97|11523.97|0
1633963170000|2021-10-11 14:39:30|11523.89|11523.89|11523.89|11523.89|11523.89|11523.89|11523.89|11523.89|0
1633963180000|2021-10-11 14:39:40|11522.66|11522.66|11522.66|11522.66|11522.66|11522.66|11522.66|11522.66|0
1633963200000|2021-10-11 14:40:00|11522.51|11522.51|11522.43|11522.43|11522.51|11522.51|11522.43|11522.43|0
1633963210000|2021-10-11 14:40:10|11522.25|11522.25|11521.17|11521.17|11522.25|11522.25|11521.17|11521.17|0
1633963220000|2021-10-11 14:40:20|11520.76|11520.76|11519.11|11519.11|11520.76|11520.76|11519.11|11519.11|0
1633963230000|2021-10-11 14:40:30|11517.87|11517.87|11515.9|11515.9|11518.06|11518.06|11515.9|11515.9|0
1633963240000|2021-10-11 14:40:40|11515.82|11515.82|11515.82|11515.82|11515.82|11515.82|11515.82|11515.82|0
1633963260000|2021-10-11 14:41:00|11515.61|11515.61|11514.95|11514.95|11515.61|11515.61|11514.95|11514.95|0
1633963270000|2021-10-11 14:41:10|11516.19|11516.19|11516.19|11516.19|11516.19|11516.19|11516.19|11516.19|0
1633963280000|2021-10-11 14:41:20|11515.18|11515.18|11514.91|11514.91|11515.18|11515.18|11514.91|11514.91|0
1633963290000|2021-10-11 14:41:30|11514.7|11514.7|11514.48|11514.48|11514.7|11514.7|11514.48|11514.48|0
1633963300000|2021-10-11 14:41:40|11514.41|11514.41|11513.31|11513.31|11514.41|11514.41|11513.14|11513.14|0
1633963310000|2021-10-11 14:41:50|11512.79|11512.79|11512.79|11512.79|11512.79|11512.79|11512.79|11512.79|0
1633963320000|2021-10-11 14:42:00|11512.64|11512.64|11512.64|11512.64|11512.64|11512.64|11512.64|11512.64|0
1633963330000|2021-10-11 14:42:10|11511.1|11511.1|11511.17|11511.17|11511.17|11511.17|11511.1|11511.1|0
1633963340000|2021-10-11 14:42:20|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|0
1633963350000|2021-10-11 14:42:30|11510.26|11510.26|11510.28|11510.28|11510.28|11510.28|11510.26|11510.26|0
1633963360000|2021-10-11 14:42:40|11510.55|11510.55|11510.75|11510.75|11510.75|11510.75|11510.55|11510.55|0
1633963370000|2021-10-11 14:42:50|11510.6|11510.6|11510.6|11510.6|11510.6|11510.6|11510.6|11510.6|0
1633963390000|2021-10-11 14:43:10|11510.42|11510.42|11510.55|11510.55|11510.55|11510.55|11510.42|11510.42|0
1633963410000|2021-10-11 14:43:30|11513.57|11513.57|11513.57|11513.57|11513.57|11513.57|11513.3|11513.3|0
1633963420000|2021-10-11 14:43:40|11513.72|11513.72|11512.54|11512.54|11513.72|11513.72|11512.54|11512.54|0
1633963430000|2021-10-11 14:43:50|11512.75|11512.75|11512.83|11512.83|11512.83|11512.83|11512.75|11512.75|0
1633963440000|2021-10-11 14:44:00|11512.42|11512.42|11509.5|11509.5|11512.42|11512.42|11509.5|11509.5|0
1633963460000|2021-10-11 14:44:20|11509.26|11509.26|11509.26|11509.26|11509.26|11509.26|11509.26|11509.26|0
1633963470000|2021-10-11 14:44:30|11509.09|11509.09|11509.09|11509.09|11509.09|11509.09|11509.09|11509.09|0
1633963480000|2021-10-11 14:44:40|11509.26|11509.26|11509.26|11509.26|11509.26|11509.26|11509.26|11509.26|0
1633963490000|2021-10-11 14:44:50|11509.18|11509.18|11509.18|11509.18|11509.18|11509.18|11509.18|11509.18|0
1633963500000|2021-10-11 14:45:00|11510.19|11510.19|11510.19|11510.19|11510.19|11510.19|11510.19|11510.19|0
1633963520000|2021-10-11 14:45:20|11510.32|11510.32|11510.05|11510.05|11510.32|11510.32|11510.05|11510.05|0
1633963530000|2021-10-11 14:45:30|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|0
1633963550000|2021-10-11 14:45:50|11510.4|11510.4|11510.4|11510.4|11510.4|11510.4|11510.4|11510.4|0
1633963560000|2021-10-11 14:46:00|11511.41|11511.41|11513.8|11513.8|11513.8|11513.8|11511.41|11511.41|0
1633963570000|2021-10-11 14:46:10|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|0
1633963580000|2021-10-11 14:46:20|11514.22|11514.22|11514.39|11514.39|11514.39|11514.39|11514.22|11514.22|0
1633963590000|2021-10-11 14:46:30|11514.57|11514.57|11514.57|11514.57|11514.57|11514.57|11514.57|11514.57|0
1633963600000|2021-10-11 14:46:40|11514.61|11514.61|11514.67|11514.67|11514.85|11514.85|11514.61|11514.61|0
1633963610000|2021-10-11 14:46:50|11514.85|11514.85|11514.85|11514.85|11514.85|11514.85|11514.85|11514.85|0
1633963620000|2021-10-11 14:47:00|11515.02|11515.02|11515.17|11515.17|11515.24|11515.24|11515.02|11515.02|0
1633963630000|2021-10-11 14:47:10|11515.13|11515.13|11514.98|11514.98|11515.13|11515.13|11514.98|11514.98|0
1633963640000|2021-10-11 14:47:20|11515.15|11515.15|11515.15|11515.15|11515.15|11515.15|11515.15|11515.15|0
1633963710000|2021-10-11 14:48:30|11515.3|11515.3|11515.3|11515.3|11515.3|11515.3|11515.3|11515.3|0
1633963720000|2021-10-11 14:48:40|11515.38|11515.38|11515.38|11515.38|11515.38|11515.38|11515.38|11515.38|0
1633963730000|2021-10-11 14:48:50|11515.3|11515.3|11515.08|11515.08|11515.3|11515.3|11515.08|11515.08|0
1633963740000|2021-10-11 14:49:00|11514.89|11514.89|11514.79|11514.79|11514.97|11514.97|11514.79|11514.79|0
1633963750000|2021-10-11 14:49:10|11515.03|11515.03|11515.19|11515.19|11515.19|11515.19|11515.03|11515.03|0
1633963770000|2021-10-11 14:49:30|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|0
1633963800000|2021-10-11 14:50:00|11515.32|11515.32|11515.21|11515.21|11515.37|11515.37|11515.21|11515.21|0
1633963820000|2021-10-11 14:50:20|11515.2|11515.2|11515.46|11515.46|11515.51|11515.51|11515.2|11515.2|0
1633963830000|2021-10-11 14:50:30|11515.29|11515.29|11515.98|11515.98|11515.98|11515.98|11515.29|11515.29|0
1633963840000|2021-10-11 14:50:40|11516.03|11516.03|11516.03|11516.03|11516.03|11516.03|11516.03|11516.03|0
1633963850000|2021-10-11 14:50:50|11514.8|11514.8|11514.77|11514.77|11514.8|11514.8|11514.72|11514.72|0
1633963860000|2021-10-11 14:51:00|11514.9|11514.9|11514.9|11514.9|11514.9|11514.9|11514.9|11514.9|0
1633963870000|2021-10-11 14:51:10|11515.03|11515.03|11517.08|11517.08|11517.08|11517.08|11515.03|11515.03|0
1633963880000|2021-10-11 14:51:20|11517.27|11517.27|11517.46|11517.46|11517.46|11517.46|11517.27|11517.27|0
1633963890000|2021-10-11 14:51:30|11517.63|11517.63|11517.63|11517.63|11517.63|11517.63|11517.63|11517.63|0
1633963900000|2021-10-11 14:51:40|11517.89|11517.89|11517.89|11517.89|11517.89|11517.89|11517.89|11517.89|0
1633963910000|2021-10-11 14:51:50|11519.91|11519.91|11520.08|11520.08|11520.26|11520.26|11519.91|11519.91|0
1633963920000|2021-10-11 14:52:00|11520.3|11520.3|11520.2|11520.2|11520.3|11520.3|11520.2|11520.2|0
1633963940000|2021-10-11 14:52:20|11520.41|11520.41|11520.28|11520.28|11520.41|11520.41|11520.28|11520.28|0
1633963950000|2021-10-11 14:52:30|11520.11|11520.11|11520.11|11520.11|11520.11|11520.11|11520.11|11520.11|0
1633963960000|2021-10-11 14:52:40|11520.49|11520.49|11520.39|11520.39|11520.66|11520.66|11520.39|11520.39|0
1633964000000|2021-10-11 14:53:20|11520.17|11520.17|11520.98|11520.98|11520.98|11520.98|11520.17|11520.17|0
1633964010000|2021-10-11 14:53:30|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|0
1633964020000|2021-10-11 14:53:40|11519.85|11519.85|11519.85|11519.85|11519.9|11519.9|11519.85|11519.85|0
1633964030000|2021-10-11 14:53:50|11520.86|11520.86|11520.86|11520.86|11520.86|11520.86|11520.86|11520.86|0
1633964060000|2021-10-11 14:54:20|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|0
1633964070000|2021-10-11 14:54:30|11522.31|11522.31|11522.82|11522.82|11522.82|11522.82|11522.31|11522.31|0
1633964100000|2021-10-11 14:55:00|11523.04|11523.04|11523.04|11523.04|11523.04|11523.04|11523.04|11523.04|0
1633964110000|2021-10-11 14:55:10|11523.26|11523.26|11523.44|11523.44|11523.44|11523.44|11523.26|11523.26|0
1633964120000|2021-10-11 14:55:20|11523.85|11523.85|11523.7|11523.7|11523.85|11523.85|11523.7|11523.7|0
1633964130000|2021-10-11 14:55:30|11523.94|11523.94|11524.06|11524.06|11524.11|11524.11|11523.94|11523.94|0
1633964140000|2021-10-11 14:55:40|11523.9|11523.9|11524.91|11524.91|11524.91|11524.91|11523.9|11523.9|0
1633964170000|2021-10-11 14:56:10|11524.99|11524.99|11524.99|11524.99|11524.99|11524.99|11524.99|11524.99|0
1633964190000|2021-10-11 14:56:30|11525.99|11525.99|11525.99|11525.99|11525.99|11525.99|11525.99|11525.99|0
1633964220000|2021-10-11 14:57:00|11525.94|11525.94|11525.94|11525.94|11525.94|11525.94|11525.94|11525.94|0
1633964230000|2021-10-11 14:57:10|11525.77|11525.77|11524.54|11524.54|11525.77|11525.77|11524.54|11524.54|0
1633964240000|2021-10-11 14:57:20|11523.54|11523.54|11523.54|11523.54|11523.54|11523.54|11523.54|11523.54|0
1633964260000|2021-10-11 14:57:40|11523.77|11523.77|11523.77|11523.77|11523.77|11523.77|11523.77|11523.77|0
1633964270000|2021-10-11 14:57:50|11523.79|11523.79|11523.71|11523.71|11523.79|11523.79|11523.71|11523.71|0
1633964280000|2021-10-11 14:58:00|11524.94|11524.94|11524.73|11524.73|11524.94|11524.94|11524.73|11524.73|0
1633964290000|2021-10-11 14:58:10|11524.81|11524.81|11525.19|11525.19|11525.19|11525.19|11524.81|11524.81|0
1633964300000|2021-10-11 14:58:20|11525.96|11525.96|11526.22|11526.22|11526.22|11526.22|11525.96|11525.96|0
1633964320000|2021-10-11 14:58:40|11526.3|11526.3|11526.48|11526.48|11526.48|11526.48|11526.3|11526.3|0
1633964330000|2021-10-11 14:58:50|11526.4|11526.4|11526.32|11526.32|11526.4|11526.4|11526.32|11526.32|0
1633964340000|2021-10-11 14:59:00|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|0
1633964350000|2021-10-11 14:59:10|11527.72|11527.72|11528.45|11528.45|11528.45|11528.45|11527.72|11527.72|0
1633964360000|2021-10-11 14:59:20|11529.12|11529.12|11529.36|11529.36|11529.36|11529.36|11528.87|11528.87|0
1633964370000|2021-10-11 14:59:30|11529.54|11529.54|11531.12|11531.12|11531.12|11531.12|11529.11|11529.11|0
1633964380000|2021-10-11 14:59:40|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|0
1633964390000|2021-10-11 14:59:50|11531.39|11531.39|11531.77|11531.77|11531.77|11531.77|11531.39|11531.39|0
1633964400000|2021-10-11 15:00:00|11531.94|11531.94|11531.94|11531.94|11531.94|11531.94|11531.94|11531.94|0
1633964410000|2021-10-11 15:00:10|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|11532.2|0
1633964430000|2021-10-11 15:00:30|11532.28|11532.28|11531.41|11531.41|11532.49|11532.49|11531.31|11531.31|0
1633964440000|2021-10-11 15:00:40|11531.58|11531.58|11530.35|11530.35|11531.58|11531.58|11529.12|11529.12|0
1633964450000|2021-10-11 15:00:50|11530.61|11530.61|11530.54|11530.54|11530.61|11530.61|11530.54|11530.54|0
1633964460000|2021-10-11 15:01:00|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|0
1633964470000|2021-10-11 15:01:10|11531.27|11531.27|11530.91|11530.91|11531.27|11531.27|11530.91|11530.91|0
1633964490000|2021-10-11 15:01:30|11531.08|11531.08|11532.09|11532.09|11532.09|11532.09|11531.08|11531.08|0
1633964510000|2021-10-11 15:01:50|11531.73|11531.73|11532.09|11532.09|11532.09|11532.09|11531.73|11531.73|0
1633964520000|2021-10-11 15:02:00|11532.3|11532.3|11532.43|11532.43|11532.61|11532.61|11532.3|11532.3|0
1633964530000|2021-10-11 15:02:10|11533.44|11533.44|11533.28|11533.28|11533.71|11533.71|11533.28|11533.28|0
1633964560000|2021-10-11 15:02:40|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|0
1633964570000|2021-10-11 15:02:50|11533.37|11533.37|11534.61|11534.61|11534.61|11534.61|11533.37|11533.37|0
1633964580000|2021-10-11 15:03:00|11534.87|11534.87|11537.27|11537.27|11537.27|11537.27|11534.87|11534.87|0
1633964590000|2021-10-11 15:03:10|11538.27|11538.27|11538.51|11538.51|11538.51|11538.51|11538.27|11538.27|0
1633964610000|2021-10-11 15:03:30|11538.68|11538.68|11538.86|11538.86|11538.86|11538.86|11538.68|11538.68|0
1633964620000|2021-10-11 15:03:40|11538.99|11538.99|11538.99|11538.99|11538.99|11538.99|11538.99|11538.99|0
1633964630000|2021-10-11 15:03:50|11539.16|11539.16|11539.16|11539.16|11539.16|11539.16|11539.16|11539.16|0
1633964670000|2021-10-11 15:04:30|11539.52|11539.52|11540.56|11540.56|11540.56|11540.56|11539.34|11539.34|0
1633964680000|2021-10-11 15:04:40|11540.3|11540.3|11540.64|11540.64|11540.64|11540.64|11540.3|11540.3|0
1633964690000|2021-10-11 15:04:50|11541.65|11541.65|11541.65|11541.65|11541.65|11541.65|11541.65|11541.65|0
1633964710000|2021-10-11 15:05:10|11541.73|11541.73|11541.97|11541.97|11541.97|11541.97|11541.73|11541.73|0
1633964770000|2021-10-11 15:06:10|11542.14|11542.14|11541.14|11541.14|11542.14|11542.14|11541.14|11541.14|0
1633964780000|2021-10-11 15:06:20|11540.96|11540.96|11541.16|11541.16|11541.16|11541.16|11540.96|11540.96|0
1633964790000|2021-10-11 15:06:30|11541.11|11541.11|11539.3|11539.3|11541.32|11541.32|11539.3|11539.3|0
1633964800000|2021-10-11 15:06:40|11539.09|11539.09|11538.87|11538.87|11539.09|11539.09|11538.87|11538.87|0
1633964820000|2021-10-11 15:07:00|11538.65|11538.65|11538.65|11538.65|11538.65|11538.65|11538.65|11538.65|0
1633964830000|2021-10-11 15:07:10|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|0
1633964840000|2021-10-11 15:07:20|11538.66|11538.66|11539.11|11539.11|11539.11|11539.11|11538.66|11538.66|0
1633964850000|2021-10-11 15:07:30|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|0
1633964860000|2021-10-11 15:07:40|11538.07|11538.07|11538.93|11538.93|11538.93|11538.93|11537.92|11537.92|0
1633964870000|2021-10-11 15:07:50|11538.66|11538.66|11538.66|11538.66|11538.66|11538.66|11538.66|11538.66|0
1633964880000|2021-10-11 15:08:00|11538.49|11538.49|11538.62|11538.62|11538.62|11538.62|11538.49|11538.49|0
1633964890000|2021-10-11 15:08:10|11539.85|11539.85|11540.2|11540.2|11540.2|11540.2|11539.85|11539.85|0
1633964900000|2021-10-11 15:08:20|11541.21|11541.21|11541.21|11541.21|11541.21|11541.21|11541.21|11541.21|0
1633964920000|2021-10-11 15:08:40|11541.26|11541.26|11541.26|11541.26|11541.26|11541.26|11541.26|11541.26|0
1633964930000|2021-10-11 15:08:50|11541.48|11541.48|11541.48|11541.48|11541.48|11541.48|11541.48|11541.48|0
1633964940000|2021-10-11 15:09:00|11541.65|11541.65|11541.65|11541.65|11541.65|11541.65|11541.65|11541.65|0
1633964950000|2021-10-11 15:09:10|11541.52|11541.52|11541.52|11541.52|11541.52|11541.52|11541.52|11541.52|0
1633964960000|2021-10-11 15:09:20|11541.76|11541.76|11542.03|11542.03|11542.03|11542.03|11541.76|11541.76|0
1633964980000|2021-10-11 15:09:40|11541.02|11541.02|11540.85|11540.85|11541.02|11541.02|11540.85|11540.85|0
1633964990000|2021-10-11 15:09:50|11539.84|11539.84|11539.84|11539.84|11539.84|11539.84|11539.84|11539.84|0
1633965010000|2021-10-11 15:10:10|11539.74|11539.74|11538.38|11538.38|11539.79|11539.79|11538.38|11538.38|0
1633965020000|2021-10-11 15:10:20|11538.59|11538.59|11537.86|11537.86|11538.59|11538.59|11537.86|11537.86|0
1633965030000|2021-10-11 15:10:30|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|0
1633965050000|2021-10-11 15:10:50|11538.65|11538.65|11538.47|11538.47|11538.65|11538.65|11538.47|11538.47|0
1633965070000|2021-10-11 15:11:10|11538.48|11538.48|11538.5|11538.5|11538.5|11538.5|11538.48|11538.48|0
1633965080000|2021-10-11 15:11:20|11538.52|11538.52|11538.52|11538.52|11538.52|11538.52|11538.52|11538.52|0
1633965090000|2021-10-11 15:11:30|11538.37|11538.37|11538.37|11538.37|11538.37|11538.37|11538.37|11538.37|0
1633965100000|2021-10-11 15:11:40|11538.19|11538.19|11538.19|11538.19|11538.19|11538.19|11538.19|11538.19|0
1633965110000|2021-10-11 15:11:50|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|0
1633965120000|2021-10-11 15:12:00|11536.7|11536.7|11536.7|11536.7|11536.7|11536.7|11536.7|11536.7|0
1633965130000|2021-10-11 15:12:10|11537.1|11537.1|11537.1|11537.1|11537.1|11537.1|11537.1|11537.1|0
1633965140000|2021-10-11 15:12:20|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|0
1633965150000|2021-10-11 15:12:30|11537.81|11537.81|11537.81|11537.81|11537.81|11537.81|11537.81|11537.81|0
1633965160000|2021-10-11 15:12:40|11538.05|11538.05|11537.41|11537.41|11538.05|11538.05|11537.41|11537.41|0
1633965170000|2021-10-11 15:12:50|11537.33|11537.33|11537.33|11537.33|11537.33|11537.33|11537.33|11537.33|0
1633965180000|2021-10-11 15:13:00|11538.56|11538.56|11538.83|11538.83|11538.83|11538.83|11538.56|11538.56|0
1633965190000|2021-10-11 15:13:10|11538.91|11538.91|11538.91|11538.91|11538.91|11538.91|11538.91|11538.91|0
1633965200000|2021-10-11 15:13:20|11539.17|11539.17|11538.68|11538.68|11539.17|11539.17|11537.68|11537.68|0
1633965210000|2021-10-11 15:13:30|11538.55|11538.55|11538.55|11538.55|11538.55|11538.55|11538.34|11538.34|0
1633965240000|2021-10-11 15:14:00|11537.55|11537.55|11536.54|11536.54|11537.55|11537.55|11536.54|11536.54|0
1633965250000|2021-10-11 15:14:10|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|0
1633965260000|2021-10-11 15:14:20|11537.7|11537.7|11536.63|11536.63|11537.9|11537.9|11536.63|11536.63|0
1633965270000|2021-10-11 15:14:30|11537.86|11537.86|11537.86|11537.86|11537.86|11537.86|11537.86|11537.86|0
1633965280000|2021-10-11 15:14:40|11537.78|11537.78|11537.78|11537.78|11537.78|11537.78|11537.78|11537.78|0
1633965290000|2021-10-11 15:14:50|11536.55|11536.55|11536.55|11536.55|11536.55|11536.55|11536.55|11536.55|0
1633965300000|2021-10-11 15:15:00|11535.55|11535.55|11536.18|11536.18|11536.18|11536.18|11535.55|11535.55|0
1633965310000|2021-10-11 15:15:10|11535.71|11535.71|11535.71|11535.71|11535.71|11535.71|11535.71|11535.71|0
1633965320000|2021-10-11 15:15:20|11535.76|11535.76|11535.86|11535.86|11536.04|11536.04|11535.76|11535.76|0
1633965330000|2021-10-11 15:15:30|11536.04|11536.04|11534.81|11534.81|11536.04|11536.04|11534.81|11534.81|0
1633965340000|2021-10-11 15:15:40|11534.4|11534.4|11534.4|11534.4|11534.4|11534.4|11534.4|11534.4|0
1633965350000|2021-10-11 15:15:50|11533.87|11533.87|11532.4|11532.4|11533.87|11533.87|11532.4|11532.4|0
1633965360000|2021-10-11 15:16:00|11532.3|11532.3|11531.91|11531.91|11532.3|11532.3|11531.78|11531.78|0
1633965370000|2021-10-11 15:16:10|11530.9|11530.9|11530.52|11530.52|11530.9|11530.9|11530.52|11530.52|0
1633965390000|2021-10-11 15:16:30|11530.33|11530.33|11530.33|11530.33|11530.33|11530.33|11530.33|11530.33|0
1633965400000|2021-10-11 15:16:40|11529.82|11529.82|11530.08|11530.08|11530.08|11530.08|11529.82|11529.82|0
1633965410000|2021-10-11 15:16:50|11529.98|11529.98|11529.89|11529.89|11529.98|11529.98|11529.89|11529.89|0
1633965420000|2021-10-11 15:17:00|11529.76|11529.76|11529.71|11529.71|11529.76|11529.76|11529.71|11529.71|0
1633965430000|2021-10-11 15:17:10|11529.44|11529.44|11528.24|11528.24|11529.44|11529.44|11528.24|11528.24|0
1633965450000|2021-10-11 15:17:30|11528.76|11528.76|11528.89|11528.89|11528.89|11528.89|11528.76|11528.76|0
1633965460000|2021-10-11 15:17:40|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|0
1633965470000|2021-10-11 15:17:50|11529.84|11529.84|11529.38|11529.38|11529.84|11529.84|11529.38|11529.38|0
1633965480000|2021-10-11 15:18:00|11529.22|11529.22|11528.96|11528.96|11529.22|11529.22|11528.96|11528.96|0
1633965500000|2021-10-11 15:18:20|11529.04|11529.04|11529.04|11529.04|11529.04|11529.04|11529.04|11529.04|0
1633965510000|2021-10-11 15:18:30|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|0
1633965520000|2021-10-11 15:18:40|11528.41|11528.41|11528.31|11528.31|11528.41|11528.41|11528.31|11528.31|0
1633965530000|2021-10-11 15:18:50|11528.29|11528.29|11528.28|11528.28|11528.31|11528.31|11528.26|11528.26|0
1633965540000|2021-10-11 15:19:00|11528.23|11528.23|11528.23|11528.23|11528.23|11528.23|11528.23|11528.23|0
1633965550000|2021-10-11 15:19:10|11527.98|11527.98|11528.99|11528.99|11528.99|11528.99|11527.98|11527.98|0
1633965580000|2021-10-11 15:19:40|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|0
1633965590000|2021-10-11 15:19:50|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|0
1633965600000|2021-10-11 15:20:00|11529.56|11529.56|11531.04|11531.04|11531.04|11531.04|11529.56|11529.56|0
1633965610000|2021-10-11 15:20:10|11530.69|11530.69|11531.91|11531.91|11531.91|11531.91|11530.69|11530.69|0
1633965630000|2021-10-11 15:20:30|11531.53|11531.53|11531.89|11531.89|11531.89|11531.89|11531.53|11531.53|0
1633965650000|2021-10-11 15:20:50|11532.89|11532.89|11533.27|11533.27|11533.6|11533.6|11532.89|11532.89|0
1633965660000|2021-10-11 15:21:00|11533.14|11533.14|11532.62|11532.62|11533.14|11533.14|11532.62|11532.62|0
1633965670000|2021-10-11 15:21:10|11532.75|11532.75|11532.99|11532.99|11532.99|11532.99|11532.75|11532.75|0
1633965680000|2021-10-11 15:21:20|11534|11534|11535.45|11535.45|11535.45|11535.45|11534|11534|0
1633965690000|2021-10-11 15:21:30|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|0
1633965700000|2021-10-11 15:21:40|11535.68|11535.68|11535.5|11535.5|11535.86|11535.86|11535.5|11535.5|0
1633965710000|2021-10-11 15:21:50|11535.45|11535.45|11535.45|11535.45|11535.45|11535.45|11535.45|11535.45|0
1633965720000|2021-10-11 15:22:00|11535.53|11535.53|11535.45|11535.45|11535.53|11535.53|11535.45|11535.45|0
1633965740000|2021-10-11 15:22:20|11535.4|11535.4|11535.4|11535.4|11535.4|11535.4|11535.4|11535.4|0
1633965750000|2021-10-11 15:22:30|11535.18|11535.18|11534.96|11534.96|11535.18|11535.18|11534.96|11534.96|0
1633965760000|2021-10-11 15:22:40|11534.78|11534.78|11534.38|11534.38|11534.78|11534.78|11534.38|11534.38|0
1633965770000|2021-10-11 15:22:50|11535.38|11535.38|11535.22|11535.22|11535.38|11535.38|11535.22|11535.22|0
1633965780000|2021-10-11 15:23:00|11535.73|11535.73|11535.95|11535.95|11536.46|11536.46|11535.73|11535.73|0
1633965790000|2021-10-11 15:23:10|11534.94|11534.94|11534.87|11534.87|11534.94|11534.94|11534.87|11534.87|0
1633965800000|2021-10-11 15:23:20|11534.89|11534.89|11535.97|11535.97|11535.97|11535.97|11534.89|11534.89|0
1633965820000|2021-10-11 15:23:40|11535.75|11535.75|11535.75|11535.75|11535.75|11535.75|11535.75|11535.75|0
1633965830000|2021-10-11 15:23:50|11535.7|11535.7|11535.75|11535.75|11535.75|11535.75|11535.62|11535.62|0
1633965840000|2021-10-11 15:24:00|11535.53|11535.53|11535.12|11535.12|11535.53|11535.53|11535.12|11535.12|0
1633965850000|2021-10-11 15:24:10|11534.89|11534.89|11534.99|11534.99|11534.99|11534.99|11534.82|11534.82|0
1633965870000|2021-10-11 15:24:30|11535.16|11535.16|11535.11|11535.11|11535.22|11535.22|11535.11|11535.11|0
1633965880000|2021-10-11 15:24:40|11535.04|11535.04|11535.04|11535.04|11535.04|11535.04|11535.04|11535.04|0
1633965890000|2021-10-11 15:24:50|11535.42|11535.42|11535.42|11535.42|11535.42|11535.42|11535.42|11535.42|0
1633965910000|2021-10-11 15:25:10|11534.41|11534.41|11534.76|11534.76|11535|11535|11534.41|11534.41|0
1633965920000|2021-10-11 15:25:20|11534.92|11534.92|11534.94|11534.94|11534.94|11534.94|11534.58|11534.58|0
1633965930000|2021-10-11 15:25:30|11535.02|11535.02|11534.96|11534.96|11535.02|11535.02|11534.83|11534.83|0
1633965940000|2021-10-11 15:25:40|11535.04|11535.04|11534.88|11534.88|11535.04|11535.04|11534.88|11534.88|0
1633965950000|2021-10-11 15:25:50|11535.04|11535.04|11535.04|11535.04|11535.04|11535.04|11535.04|11535.04|0
1633965970000|2021-10-11 15:26:10|11535.14|11535.14|11535.68|11535.68|11535.68|11535.68|11535.06|11535.06|0
1633965980000|2021-10-11 15:26:20|11535.84|11535.84|11534.86|11534.86|11535.84|11535.84|11534.86|11534.86|0
1633965990000|2021-10-11 15:26:30|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|0
1633966000000|2021-10-11 15:26:40|11535.16|11535.16|11535.33|11535.33|11535.33|11535.33|11535.16|11535.16|0
1633966010000|2021-10-11 15:26:50|11535.57|11535.57|11535.72|11535.72|11535.72|11535.72|11535.57|11535.57|0
1633966020000|2021-10-11 15:27:00|11535.65|11535.65|11535.78|11535.78|11535.78|11535.78|11535.65|11535.65|0
1633966030000|2021-10-11 15:27:10|11535.91|11535.91|11535.22|11535.22|11536.04|11536.04|11535.22|11535.22|0
1633966040000|2021-10-11 15:27:20|11534.21|11534.21|11532.35|11532.35|11534.21|11534.21|11532.35|11532.35|0
1633966050000|2021-10-11 15:27:30|11532.48|11532.48|11532.23|11532.23|11532.48|11532.48|11532.23|11532.23|0
1633966060000|2021-10-11 15:27:40|11532.08|11532.08|11531.67|11531.67|11532.08|11532.08|11531.67|11531.67|0
1633966070000|2021-10-11 15:27:50|11531.89|11531.89|11531.89|11531.89|11531.89|11531.89|11531.89|11531.89|0
1633966080000|2021-10-11 15:28:00|11531.48|11531.48|11530.34|11530.34|11531.48|11531.48|11529.47|11529.47|0
1633966090000|2021-10-11 15:28:10|11529.81|11529.81|11529.81|11529.81|11529.81|11529.81|11529.81|11529.81|0
1633966100000|2021-10-11 15:28:20|11529.15|11529.15|11529.25|11529.25|11529.66|11529.66|11529.15|11529.15|0
1633966110000|2021-10-11 15:28:30|11529.43|11529.43|11528.79|11528.79|11529.43|11529.43|11528.79|11528.79|0
1633966120000|2021-10-11 15:28:40|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|0
1633966130000|2021-10-11 15:28:50|11529.05|11529.05|11529.69|11529.69|11529.69|11529.69|11529.05|11529.05|0
1633966140000|2021-10-11 15:29:00|11529.28|11529.28|11528.51|11528.51|11529.28|11529.28|11528.27|11528.27|0
1633966150000|2021-10-11 15:29:10|11528.59|11528.59|11528.17|11528.17|11528.73|11528.73|11528.17|11528.17|0
1633966160000|2021-10-11 15:29:20|11527.77|11527.77|11527.23|11527.23|11527.85|11527.85|11526.85|11526.85|0
1633966170000|2021-10-11 15:29:30|11528.24|11528.24|11527.69|11527.69|11528.24|11528.24|11526.59|11526.59|0
1633966180000|2021-10-11 15:29:40|11527.82|11527.82|11527.65|11527.65|11528.16|11528.16|11526.65|11526.65|0
1633966190000|2021-10-11 15:29:50|11527.99|11527.99|11529.24|11529.24|11529.6|11529.6|11527.99|11527.99|0
1634022900000|2021-10-12 07:15:00|11453.22|11453.22|11457.23|11457.23|11457.66|11457.66|11452.88|11452.88|0
1634022910000|2021-10-12 07:15:10|11456.22|11456.22|11448.33|11448.33|11456.22|11456.22|11447.27|11447.27|0
1634022920000|2021-10-12 07:15:20|11448.16|11448.16|11447.43|11447.43|11448.16|11448.16|11447.43|11447.43|0
1634022930000|2021-10-12 07:15:30|11446.2|11446.2|11444.75|11444.75|11446.2|11446.2|11444.75|11444.75|0
1634022940000|2021-10-12 07:15:40|11444.49|11444.49|11442.05|11442.05|11444.49|11444.49|11441.69|11441.69|0
1634022950000|2021-10-12 07:15:50|11443.28|11443.28|11441.97|11441.97|11443.28|11443.28|11441.97|11441.97|0
1634022960000|2021-10-12 07:16:00|11441.56|11441.56|11441.56|11441.56|11441.56|11441.56|11441.56|11441.56|0
1634022970000|2021-10-12 07:16:10|11442.2|11442.2|11441.61|11441.61|11442.2|11442.2|11441.61|11441.61|0
1634022980000|2021-10-12 07:16:20|11442.55|11442.55|11444.82|11444.82|11444.82|11444.82|11442.47|11442.47|0
1634022990000|2021-10-12 07:16:30|11444.39|11444.39|11444.88|11444.88|11445.04|11445.04|11444.39|11444.39|0
1634023000000|2021-10-12 07:16:40|11445.39|11445.39|11445.73|11445.73|11445.73|11445.73|11445.39|11445.39|0
1634023010000|2021-10-12 07:16:50|11450.57|11450.57|11455.05|11455.05|11456.05|11456.05|11450.57|11450.57|0
1634023020000|2021-10-12 07:17:00|11456.05|11456.05|11456.66|11456.66|11456.66|11456.66|11454.33|11454.33|0
1634023040000|2021-10-12 07:17:20|11456.31|11456.31|11454.31|11454.31|11456.31|11456.31|11454.31|11454.31|0
1634023050000|2021-10-12 07:17:30|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|11453.79|0
1634023060000|2021-10-12 07:17:40|11453.62|11453.62|11454.18|11454.18|11454.18|11454.18|11453.62|11453.62|0
1634023070000|2021-10-12 07:17:50|11454.52|11454.52|11454.31|11454.31|11454.52|11454.52|11454.31|11454.31|0
1634023080000|2021-10-12 07:18:00|11453.78|11453.78|11453.95|11453.95|11454.17|11454.17|11453.78|11453.78|0
1634023090000|2021-10-12 07:18:10|11454.19|11454.19|11450.54|11450.54|11454.36|11454.36|11450.54|11450.54|0
1634023100000|2021-10-12 07:18:20|11450.78|11450.78|11450.28|11450.28|11450.78|11450.78|11450.28|11450.28|0
1634023110000|2021-10-12 07:18:30|11449.04|11449.04|11447.96|11447.96|11449.04|11449.04|11447.96|11447.96|0
1634023120000|2021-10-12 07:18:40|11447.74|11447.74|11445.49|11445.49|11447.96|11447.96|11445.49|11445.49|0
1634023130000|2021-10-12 07:18:50|11445.17|11445.17|11444.17|11444.17|11445.17|11445.17|11443.95|11443.95|0
1634023140000|2021-10-12 07:19:00|11443.93|11443.93|11443.93|11443.93|11443.93|11443.93|11442.92|11442.92|0
1634023150000|2021-10-12 07:19:10|11442.92|11442.92|11440.91|11440.91|11442.92|11442.92|11440.91|11440.91|0
1634023160000|2021-10-12 07:19:20|11441.92|11441.92|11440.55|11440.55|11442.23|11442.23|11440.55|11440.55|0
1634023170000|2021-10-12 07:19:30|11440.82|11440.82|11439.81|11439.81|11440.82|11440.82|11439.81|11439.81|0
1634023180000|2021-10-12 07:19:40|11440.33|11440.33|11440.88|11440.88|11440.88|11440.88|11440.33|11440.33|0
1634023190000|2021-10-12 07:19:50|11439.65|11439.65|11439.48|11439.48|11439.65|11439.65|11439.48|11439.48|0
1634023200000|2021-10-12 07:20:00|11440.01|11440.01|11440.01|11440.01|11440.01|11440.01|11440.01|11440.01|0
1634023210000|2021-10-12 07:20:10|11442.02|11442.02|11442.02|11442.02|11442.02|11442.02|11442.02|11442.02|0
1634023240000|2021-10-12 07:20:40|11441.54|11441.54|11442.01|11442.01|11442.01|11442.01|11441.54|11441.54|0
1634023260000|2021-10-12 07:21:00|11442.22|11442.22|11440.59|11440.59|11442.22|11442.22|11440.59|11440.59|0
1634023270000|2021-10-12 07:21:10|11440.42|11440.42|11437.96|11437.96|11440.42|11440.42|11437.96|11437.96|0
1634023280000|2021-10-12 07:21:20|11437.75|11437.75|11437.19|11437.19|11437.97|11437.97|11437.19|11437.19|0
1634023300000|2021-10-12 07:21:40|11436.88|11436.88|11436.88|11436.88|11436.88|11436.88|11436.88|11436.88|0
1634023320000|2021-10-12 07:22:00|11436.54|11436.54|11436.54|11436.54|11436.85|11436.85|11436.54|11436.54|0
1634023330000|2021-10-12 07:22:10|11436.02|11436.02|11435.71|11435.71|11436.02|11436.02|11435.71|11435.71|0
1634023350000|2021-10-12 07:22:30|11435.2|11435.2|11432.8|11432.8|11435.2|11435.2|11432.29|11432.29|0
1634023360000|2021-10-12 07:22:40|11432.63|11432.63|11433.3|11433.3|11433.3|11433.3|11432.63|11432.63|0
1634023370000|2021-10-12 07:22:50|11433.19|11433.19|11433.19|11433.19|11433.19|11433.19|11433.19|11433.19|0
1634023380000|2021-10-12 07:23:00|11432.68|11432.68|11431.83|11431.83|11432.68|11432.68|11431.32|11431.32|0
1634023390000|2021-10-12 07:23:10|11432.84|11432.84|11432.84|11432.84|11432.84|11432.84|11432.84|11432.84|0
1634023400000|2021-10-12 07:23:20|11432.02|11432.02|11433.25|11433.25|11433.25|11433.25|11432.02|11432.02|0
1634023410000|2021-10-12 07:23:30|11433.43|11433.43|11432.78|11432.78|11433.7|11433.7|11432.78|11432.78|0
1634023420000|2021-10-12 07:23:40|11433.09|11433.09|11437.3|11437.3|11438.57|11438.57|11433.09|11433.09|0
1634023430000|2021-10-12 07:23:50|11437.46|11437.46|11437.46|11437.46|11437.46|11437.46|11437.46|11437.46|0
1634023440000|2021-10-12 07:24:00|11437.94|11437.94|11437.31|11437.31|11437.94|11437.94|11437.07|11437.07|0
1634023450000|2021-10-12 07:24:10|11437.16|11437.16|11437.53|11437.53|11437.75|11437.75|11437.16|11437.16|0
1634023460000|2021-10-12 07:24:20|11437.66|11437.66|11440.43|11440.43|11440.43|11440.43|11437.66|11437.66|0
1634023470000|2021-10-12 07:24:30|11443.45|11443.45|11442.87|11442.87|11443.45|11443.45|11442.87|11442.87|0
1634023480000|2021-10-12 07:24:40|11443.88|11443.88|11443.88|11443.88|11443.88|11443.88|11443.88|11443.88|0
1634023490000|2021-10-12 07:24:50|11443.72|11443.72|11444.13|11444.13|11444.13|11444.13|11443.72|11443.72|0
1634023500000|2021-10-12 07:25:00|11444.05|11444.05|11443.7|11443.7|11444.17|11444.17|11443.7|11443.7|0
1634023510000|2021-10-12 07:25:10|11444.71|11444.71|11445.89|11445.89|11445.89|11445.89|11443.47|11443.47|0
1634023520000|2021-10-12 07:25:20|11446.89|11446.89|11447.06|11447.06|11447.24|11447.24|11446.89|11446.89|0
1634023530000|2021-10-12 07:25:30|11447.47|11447.47|11447.47|11447.47|11447.47|11447.47|11447.47|11447.47|0
1634023540000|2021-10-12 07:25:40|11449.49|11449.49|11449.49|11449.49|11449.49|11449.49|11449.49|11449.49|0
1634023550000|2021-10-12 07:25:50|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|0
1634023560000|2021-10-12 07:26:00|11450.41|11450.41|11450.41|11450.41|11450.41|11450.41|11450.41|11450.41|0
1634023570000|2021-10-12 07:26:10|11454.11|11454.11|11452.88|11452.88|11454.11|11454.11|11452.88|11452.88|0
1634023580000|2021-10-12 07:26:20|11453.39|11453.39|11456.81|11456.81|11456.81|11456.81|11453.39|11453.39|0
1634023590000|2021-10-12 07:26:30|11457.03|11457.03|11457.91|11457.91|11457.91|11457.91|11457.03|11457.03|0
1634023600000|2021-10-12 07:26:40|11458.04|11458.04|11459.93|11459.93|11460.45|11460.45|11458.04|11458.04|0
1634023610000|2021-10-12 07:26:50|11460.45|11460.45|11461.08|11461.08|11461.08|11461.08|11460.45|11460.45|0
1634023620000|2021-10-12 07:27:00|11461.61|11461.61|11463.47|11463.47|11463.47|11463.47|11461.61|11461.61|0
1634023630000|2021-10-12 07:27:10|11463.65|11463.65|11463.65|11463.65|11463.65|11463.65|11463.65|11463.65|0
1634023670000|2021-10-12 07:27:50|11462.64|11462.64|11460.35|11460.35|11462.64|11462.64|11460.35|11460.35|0
1634023680000|2021-10-12 07:28:00|11461.42|11461.42|11461.42|11461.42|11461.42|11461.42|11461.42|11461.42|0
1634023700000|2021-10-12 07:28:20|11461.85|11461.85|11462.95|11462.95|11462.95|11462.95|11460.99|11460.99|0
1634023730000|2021-10-12 07:28:50|11465|11465|11467.86|11467.86|11467.86|11467.86|11464.59|11464.59|0
1634023740000|2021-10-12 07:29:00|11467.64|11467.64|11465.6|11465.6|11467.64|11467.64|11465.6|11465.6|0
1634023750000|2021-10-12 07:29:10|11464.59|11464.59|11462.99|11462.99|11464.59|11464.59|11460.95|11460.95|0
1634023760000|2021-10-12 07:29:20|11463.4|11463.4|11463.94|11463.94|11464.4|11464.4|11463.4|11463.4|0
1634023780000|2021-10-12 07:29:40|11465.17|11465.17|11465.17|11465.17|11465.17|11465.17|11465.17|11465.17|0
1634023790000|2021-10-12 07:29:50|11464.93|11464.93|11464.93|11464.93|11464.93|11464.93|11464.93|11464.93|0
1634023800000|2021-10-12 07:30:00|11461.93|11461.93|11463.18|11463.18|11463.18|11463.18|11460.92|11460.92|0
1634023810000|2021-10-12 07:30:10|11462.8|11462.8|11462.8|11462.8|11462.8|11462.8|11462.8|11462.8|0
1634023820000|2021-10-12 07:30:20|11463.36|11463.36|11463.36|11463.36|11463.36|11463.36|11463.36|11463.36|0
1634023830000|2021-10-12 07:30:30|11464.29|11464.29|11465.16|11465.16|11465.16|11465.16|11464.29|11464.29|0
1634023840000|2021-10-12 07:30:40|11466.17|11466.17|11466.33|11466.33|11466.38|11466.38|11466.17|11466.17|0
1634023850000|2021-10-12 07:30:50|11466.55|11466.55|11467.12|11467.12|11468.09|11468.09|11465.77|11465.77|0
1634023860000|2021-10-12 07:31:00|11468.13|11468.13|11472.09|11472.09|11472.33|11472.33|11468.13|11468.13|0
1634023870000|2021-10-12 07:31:10|11473.33|11473.33|11471.88|11471.88|11473.33|11473.33|11471.88|11471.88|0
1634023880000|2021-10-12 07:31:20|11471.7|11471.7|11470.99|11470.99|11471.7|11471.7|11470.99|11470.99|0
1634023890000|2021-10-12 07:31:30|11471.35|11471.35|11470.12|11470.12|11471.35|11471.35|11470.12|11470.12|0
1634023900000|2021-10-12 07:31:40|11469.93|11469.93|11470.13|11470.13|11470.13|11470.13|11469.56|11469.56|0
1634023940000|2021-10-12 07:32:20|11469.95|11469.95|11470.29|11470.29|11470.29|11470.29|11469.95|11469.95|0
1634023950000|2021-10-12 07:32:30|11470.11|11470.11|11472.75|11472.75|11472.75|11472.75|11470.11|11470.11|0
1634023960000|2021-10-12 07:32:40|11473.01|11473.01|11475.4|11475.4|11475.4|11475.4|11473.01|11473.01|0
1634023970000|2021-10-12 07:32:50|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|11475.57|0
1634023980000|2021-10-12 07:33:00|11475.4|11475.4|11474.81|11474.81|11475.4|11475.4|11474.58|11474.58|0
1634024000000|2021-10-12 07:33:20|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|0
1634024010000|2021-10-12 07:33:30|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|0
1634024020000|2021-10-12 07:33:40|11477.51|11477.51|11479.74|11479.74|11479.74|11479.74|11477.51|11477.51|0
1634024030000|2021-10-12 07:33:50|11479.51|11479.51|11481.97|11481.97|11481.97|11481.97|11479.51|11479.51|0
1634024040000|2021-10-12 07:34:00|11482.79|11482.79|11484.21|11484.21|11484.21|11484.21|11482.79|11482.79|0
1634024060000|2021-10-12 07:34:20|11484.45|11484.45|11487.35|11487.35|11487.35|11487.35|11484.45|11484.45|0
1634024070000|2021-10-12 07:34:30|11487.13|11487.13|11488.14|11488.14|11488.14|11488.14|11487.13|11487.13|0
1634024080000|2021-10-12 07:34:40|11488.31|11488.31|11488.31|11488.31|11488.31|11488.31|11488.31|11488.31|0
1634024090000|2021-10-12 07:34:50|11489.34|11489.34|11489.56|11489.56|11489.56|11489.56|11489.34|11489.34|0
1634024110000|2021-10-12 07:35:10|11489.2|11489.2|11490.18|11490.18|11490.69|11490.69|11489.2|11489.2|0
1634024130000|2021-10-12 07:35:30|11490|11490|11492.01|11492.01|11492.01|11492.01|11490|11490|0
1634024150000|2021-10-12 07:35:50|11492.23|11492.23|11492.23|11492.23|11492.23|11492.23|11492.23|11492.23|0
1634024160000|2021-10-12 07:36:00|11492.58|11492.58|11492.58|11492.58|11492.58|11492.58|11492.58|11492.58|0
1634024170000|2021-10-12 07:36:10|11493.4|11493.4|11493.4|11493.4|11493.4|11493.4|11493.4|11493.4|0
1634024220000|2021-10-12 07:37:00|11493.76|11493.76|11493.76|11493.76|11493.76|11493.76|11493.76|11493.76|0
1634024250000|2021-10-12 07:37:30|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|11493.42|0
1634024260000|2021-10-12 07:37:40|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|11493.68|0
1634024270000|2021-10-12 07:37:50|11494.04|11494.04|11494.04|11494.04|11494.04|11494.04|11494.04|11494.04|0
1634024280000|2021-10-12 07:38:00|11494.39|11494.39|11498.86|11498.86|11498.86|11498.86|11494.39|11494.39|0
1634024310000|2021-10-12 07:38:30|11500.87|11500.87|11500.87|11500.87|11500.87|11500.87|11500.87|11500.87|0
1634024330000|2021-10-12 07:38:50|11502.1|11502.1|11502.1|11502.1|11502.1|11502.1|11502.1|11502.1|0
1634024340000|2021-10-12 07:39:00|11504.11|11504.11|11506.16|11506.16|11506.16|11506.16|11504.11|11504.11|0
1634024350000|2021-10-12 07:39:10|11505.95|11505.95|11505.95|11505.95|11505.95|11505.95|11505.95|11505.95|0
1634024360000|2021-10-12 07:39:20|11505.79|11505.79|11505.36|11505.36|11505.79|11505.79|11505.36|11505.36|0
1634024380000|2021-10-12 07:39:40|11505|11505|11505|11505|11505|11505|11505|11505|0
1634024400000|2021-10-12 07:40:00|11505.18|11505.18|11505.18|11505.18|11505.18|11505.18|11505.18|11505.18|0
1634024410000|2021-10-12 07:40:10|11506.41|11506.41|11506.41|11506.41|11506.41|11506.41|11506.41|11506.41|0
1634024420000|2021-10-12 07:40:20|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|11505.9|0
1634024430000|2021-10-12 07:40:30|11505.62|11505.62|11505.94|11505.94|11505.94|11505.94|11505.53|11505.53|0
1634024440000|2021-10-12 07:40:40|11506.95|11506.95|11506.51|11506.51|11506.95|11506.95|11506.51|11506.51|0
1634024450000|2021-10-12 07:40:50|11506.17|11506.17|11506.17|11506.17|11506.17|11506.17|11506.17|11506.17|0
1634024460000|2021-10-12 07:41:00|11504.94|11504.94|11503.28|11503.28|11504.94|11504.94|11503.28|11503.28|0
1634024470000|2021-10-12 07:41:10|11504.51|11504.51|11504.38|11504.38|11504.51|11504.51|11504.38|11504.38|0
1634024480000|2021-10-12 07:41:20|11504.22|11504.22|11503.66|11503.66|11504.22|11504.22|11503.66|11503.66|0
1634024520000|2021-10-12 07:42:00|11504.42|11504.42|11503.41|11503.41|11504.42|11504.42|11503.41|11503.41|0
1634024530000|2021-10-12 07:42:10|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|0
1634024540000|2021-10-12 07:42:20|11505.05|11505.05|11504.04|11504.04|11505.05|11505.05|11504.04|11504.04|0
1634024550000|2021-10-12 07:42:30|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|0
1634024560000|2021-10-12 07:42:40|11504.52|11504.52|11504.52|11504.52|11504.52|11504.52|11504.52|11504.52|0
1634024580000|2021-10-12 07:43:00|11504.26|11504.26|11503.77|11503.77|11504.31|11504.31|11503.77|11503.77|0
1634024630000|2021-10-12 07:43:50|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|0
1634024640000|2021-10-12 07:44:00|11504.37|11504.37|11505.06|11505.06|11505.06|11505.06|11504.37|11504.37|0
1634024660000|2021-10-12 07:44:20|11503.83|11503.83|11498.63|11498.63|11503.83|11503.83|11498.63|11498.63|0
1634024670000|2021-10-12 07:44:30|11498.22|11498.22|11498.05|11498.05|11498.46|11498.46|11498.05|11498.05|0
1634024680000|2021-10-12 07:44:40|11497.95|11497.95|11497.59|11497.59|11497.95|11497.95|11497.59|11497.59|0
1634024690000|2021-10-12 07:44:50|11497.93|11497.93|11497.93|11497.93|11497.93|11497.93|11497.93|11497.93|0
1634024700000|2021-10-12 07:45:00|11497.75|11497.75|11497.48|11497.48|11498.26|11498.26|11495.66|11495.66|0
1634024710000|2021-10-12 07:45:10|11497.3|11497.3|11497.97|11497.97|11497.97|11497.97|11497.11|11497.11|0
1634024720000|2021-10-12 07:45:20|11497.63|11497.63|11497.58|11497.58|11497.63|11497.63|11497.58|11497.58|0
1634024730000|2021-10-12 07:45:30|11497.12|11497.12|11496.87|11496.87|11497.58|11497.58|11496.87|11496.87|0
1634024740000|2021-10-12 07:45:40|11496.82|11496.82|11497.01|11497.01|11497.33|11497.33|11496.41|11496.41|0
1634024750000|2021-10-12 07:45:50|11497.06|11497.06|11498.6|11498.6|11498.6|11498.6|11497.06|11497.06|0
1634024760000|2021-10-12 07:46:00|11499.03|11499.03|11501.86|11501.86|11501.86|11501.86|11499.03|11499.03|0
1634024770000|2021-10-12 07:46:10|11502.22|11502.22|11502.48|11502.48|11502.48|11502.48|11502.22|11502.22|0
1634024780000|2021-10-12 07:46:20|11507.51|11507.51|11507.51|11507.51|11507.51|11507.51|11507.51|11507.51|0
1634024790000|2021-10-12 07:46:30|11506.86|11506.86|11507.02|11507.02|11507.02|11507.02|11506.86|11506.86|0
1634024800000|2021-10-12 07:46:40|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|0
1634024830000|2021-10-12 07:47:10|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|0
1634024840000|2021-10-12 07:47:20|11503.65|11503.65|11503.7|11503.7|11503.7|11503.7|11502.27|11502.27|0
1634024850000|2021-10-12 07:47:30|11503.75|11503.75|11502.75|11502.75|11503.75|11503.75|11502.75|11502.75|0
1634024860000|2021-10-12 07:47:40|11504.38|11504.38|11503.57|11503.57|11504.38|11504.38|11503.57|11503.57|0
1634024870000|2021-10-12 07:47:50|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|0
1634024880000|2021-10-12 07:48:00|11504.04|11504.04|11503.6|11503.6|11504.04|11504.04|11503.6|11503.6|0
1634024900000|2021-10-12 07:48:20|11503.82|11503.82|11504.38|11504.38|11504.38|11504.38|11503.82|11503.82|0
1634024910000|2021-10-12 07:48:30|11504.81|11504.81|11505.6|11505.6|11505.82|11505.82|11504.81|11504.81|0
1634024920000|2021-10-12 07:48:40|11505.4|11505.4|11505.68|11505.68|11505.68|11505.68|11504.99|11504.99|0
1634024930000|2021-10-12 07:48:50|11505.88|11505.88|11508.54|11508.54|11508.54|11508.54|11505.36|11505.36|0
1634024940000|2021-10-12 07:49:00|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|11507.35|11507.35|0
1634024950000|2021-10-12 07:49:10|11507.36|11507.36|11508.47|11508.47|11508.47|11508.47|11507.36|11507.36|0
1634024960000|2021-10-12 07:49:20|11508.65|11508.65|11508.65|11508.65|11508.65|11508.65|11508.65|11508.65|0
1634024970000|2021-10-12 07:49:30|11509.88|11509.88|11509.65|11509.65|11510.09|11510.09|11509.38|11509.38|0
1634024980000|2021-10-12 07:49:40|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|0
1634024990000|2021-10-12 07:49:50|11510.43|11510.43|11510.6|11510.6|11510.84|11510.84|11510.4|11510.4|0
1634025000000|2021-10-12 07:50:00|11510.65|11510.65|11511.46|11511.46|11511.62|11511.62|11510.65|11510.65|0
1634025010000|2021-10-12 07:50:10|11511.62|11511.62|11511.52|11511.52|11511.62|11511.62|11511.46|11511.46|0
1634025020000|2021-10-12 07:50:20|11510.28|11510.28|11510.28|11510.28|11510.28|11510.28|11510.28|11510.28|0
1634025030000|2021-10-12 07:50:30|11510.72|11510.72|11510.9|11510.9|11510.9|11510.9|11510.72|11510.72|0
1634025040000|2021-10-12 07:50:40|11511.24|11511.24|11511.24|11511.24|11511.24|11511.24|11511.24|11511.24|0
1634025050000|2021-10-12 07:50:50|11511.41|11511.41|11511.41|11511.41|11511.41|11511.41|11511.41|11511.41|0
1634025060000|2021-10-12 07:51:00|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|0
1634025070000|2021-10-12 07:51:10|11511.55|11511.55|11513.56|11513.56|11513.56|11513.56|11511.55|11511.55|0
1634025080000|2021-10-12 07:51:20|11513.74|11513.74|11514.32|11514.32|11514.97|11514.97|11513.74|11513.74|0
1634025090000|2021-10-12 07:51:30|11513.65|11513.65|11513.5|11513.5|11513.65|11513.65|11512.79|11512.79|0
1634025100000|2021-10-12 07:51:40|11512.98|11512.98|11512.98|11512.98|11512.98|11512.98|11512.98|11512.98|0
1634025110000|2021-10-12 07:51:50|11512.73|11512.73|11512.47|11512.47|11512.88|11512.88|11512.47|11512.47|0
1634025120000|2021-10-12 07:52:00|11511.88|11511.88|11511.88|11511.88|11511.88|11511.88|11511.88|11511.88|0
1634025140000|2021-10-12 07:52:20|11513.1|11513.1|11512.36|11512.36|11513.1|11513.1|11512.36|11512.36|0
1634025150000|2021-10-12 07:52:30|11512.18|11512.18|11512.18|11512.18|11512.18|11512.18|11512.18|11512.18|0
1634025160000|2021-10-12 07:52:40|11511.57|11511.57|11510.63|11510.63|11511.77|11511.77|11510.36|11510.36|0
1634025170000|2021-10-12 07:52:50|11511.13|11511.13|11510.5|11510.5|11511.13|11511.13|11510.5|11510.5|0
1634025180000|2021-10-12 07:53:00|11510.93|11510.93|11509.66|11509.66|11510.93|11510.93|11509.25|11509.25|0
1634025190000|2021-10-12 07:53:10|11510.62|11510.62|11513.63|11513.63|11514.04|11514.04|11510.62|11510.62|0
1634025200000|2021-10-12 07:53:20|11515.65|11515.65|11514.53|11514.53|11515.65|11515.65|11514.53|11514.53|0
1634025210000|2021-10-12 07:53:30|11515.06|11515.06|11516.07|11516.07|11516.07|11516.07|11515.06|11515.06|0
1634025230000|2021-10-12 07:53:50|11516.28|11516.28|11516.54|11516.54|11516.54|11516.54|11516.28|11516.28|0
1634025240000|2021-10-12 07:54:00|11516.8|11516.8|11516.55|11516.55|11516.86|11516.86|11516.55|11516.55|0
1634025250000|2021-10-12 07:54:10|11516.96|11516.96|11517.42|11517.42|11517.42|11517.42|11516.86|11516.86|0
1634025260000|2021-10-12 07:54:20|11517.85|11517.85|11519.08|11519.08|11519.08|11519.08|11517.85|11517.85|0
1634025270000|2021-10-12 07:54:30|11517.55|11517.55|11517.55|11517.55|11517.55|11517.55|11517.55|11517.55|0
1634025280000|2021-10-12 07:54:40|11517.91|11517.91|11517.8|11517.8|11517.91|11517.91|11517.8|11517.8|0
1634025290000|2021-10-12 07:54:50|11517.91|11517.91|11518.79|11518.79|11518.79|11518.79|11517.91|11517.91|0
1634025300000|2021-10-12 07:55:00|11517.93|11517.93|11519.31|11519.31|11519.86|11519.86|11517.37|11517.37|0
1634025310000|2021-10-12 07:55:10|11520.33|11520.33|11521.11|11521.11|11521.11|11521.11|11520.23|11520.23|0
1634025320000|2021-10-12 07:55:20|11521.16|11521.16|11517.84|11517.84|11521.16|11521.16|11517.84|11517.84|0
1634025330000|2021-10-12 07:55:30|11518.05|11518.05|11520.51|11520.51|11520.51|11520.51|11518.05|11518.05|0
1634025340000|2021-10-12 07:55:40|11520.97|11520.97|11520.81|11520.81|11520.97|11520.97|11520.51|11520.51|0
1634025350000|2021-10-12 07:55:50|11520.17|11520.17|11520.17|11520.17|11520.17|11520.17|11520.17|11520.17|0
1634025360000|2021-10-12 07:56:00|11520|11520|11519.76|11519.76|11520|11520|11519.76|11519.76|0
1634025370000|2021-10-12 07:56:10|11518.94|11518.94|11518.77|11518.77|11518.94|11518.94|11518.77|11518.77|0
1634025380000|2021-10-12 07:56:20|11516.76|11516.76|11516.8|11516.8|11518.03|11518.03|11516.76|11516.76|0
1634025390000|2021-10-12 07:56:30|11516.72|11516.72|11517.16|11517.16|11517.16|11517.16|11516.72|11516.72|0
1634025420000|2021-10-12 07:57:00|11517.61|11517.61|11517.4|11517.4|11517.61|11517.61|11517.4|11517.4|0
1634025430000|2021-10-12 07:57:10|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|0
1634025440000|2021-10-12 07:57:20|11517.49|11517.49|11516.05|11516.05|11517.49|11517.49|11516.05|11516.05|0
1634025450000|2021-10-12 07:57:30|11516.46|11516.46|11514.3|11514.3|11516.46|11516.46|11514.3|11514.3|0
1634025470000|2021-10-12 07:57:50|11514.45|11514.45|11514.5|11514.5|11514.5|11514.5|11514.45|11514.45|0
1634025480000|2021-10-12 07:58:00|11514.25|11514.25|11513.94|11513.94|11514.25|11514.25|11513.94|11513.94|0
1634025490000|2021-10-12 07:58:10|11514.1|11514.1|11514.1|11514.1|11514.1|11514.1|11514.1|11514.1|0
1634025500000|2021-10-12 07:58:20|11513.92|11513.92|11514.43|11514.43|11514.43|11514.43|11513.92|11513.92|0
1634025510000|2021-10-12 07:58:30|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|0
1634025520000|2021-10-12 07:58:40|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|0
1634025530000|2021-10-12 07:58:50|11514.43|11514.43|11512.99|11512.99|11514.43|11514.43|11512.42|11512.42|0
1634025550000|2021-10-12 07:59:10|11511.76|11511.76|11511.25|11511.25|11511.76|11511.76|11511.25|11511.25|0
1634025560000|2021-10-12 07:59:20|11510.71|11510.71|11509.65|11509.65|11511.21|11511.21|11509.65|11509.65|0
1634025590000|2021-10-12 07:59:50|11508.42|11508.42|11505.66|11505.66|11508.42|11508.42|11505.66|11505.66|0
1634025600000|2021-10-12 08:00:00|11505.23|11505.23|11507.11|11507.11|11507.28|11507.28|11505.23|11505.23|0
1634025610000|2021-10-12 08:00:10|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|0
1634025620000|2021-10-12 08:00:20|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|0
1634025630000|2021-10-12 08:00:30|11507.74|11507.74|11507.95|11507.95|11507.95|11507.95|11507.74|11507.74|0
1634025650000|2021-10-12 08:00:50|11507.44|11507.44|11507.44|11507.44|11507.44|11507.44|11507.44|11507.44|0
1634025660000|2021-10-12 08:01:00|11507.65|11507.65|11508.58|11508.58|11509.1|11509.1|11507.65|11507.65|0
1634025670000|2021-10-12 08:01:10|11508.99|11508.99|11511.82|11511.82|11511.82|11511.82|11508.99|11508.99|0
1634025700000|2021-10-12 08:01:40|11512.17|11512.17|11512.43|11512.43|11512.43|11512.43|11511.99|11511.99|0
1634025740000|2021-10-12 08:02:20|11513.43|11513.43|11513.43|11513.43|11513.43|11513.43|11513.43|11513.43|0
1634025750000|2021-10-12 08:02:30|11513.26|11513.26|11511.96|11511.96|11513.26|11513.26|11511.96|11511.96|0
1634025760000|2021-10-12 08:02:40|11510.96|11510.96|11508.54|11508.54|11511.96|11511.96|11508.54|11508.54|0
1634025770000|2021-10-12 08:02:50|11508.46|11508.46|11508.22|11508.22|11508.46|11508.46|11508.22|11508.22|0
1634025780000|2021-10-12 08:03:00|11508|11508|11507.54|11507.54|11508.77|11508.77|11507.54|11507.54|0
1634025790000|2021-10-12 08:03:10|11507.32|11507.32|11507.32|11507.32|11507.32|11507.32|11507.32|11507.32|0
1634025810000|2021-10-12 08:03:30|11507.54|11507.54|11508.36|11508.36|11508.36|11508.36|11507.54|11507.54|0
1634025820000|2021-10-12 08:03:40|11508.12|11508.12|11506.27|11506.27|11508.12|11508.12|11506.27|11506.27|0
1634025830000|2021-10-12 08:03:50|11505.26|11505.26|11506.35|11506.35|11506.42|11506.42|11505.26|11505.26|0
1634025840000|2021-10-12 08:04:00|11506.56|11506.56|11506.51|11506.51|11506.78|11506.78|11506.51|11506.51|0
1634025850000|2021-10-12 08:04:10|11507.74|11507.74|11504.87|11504.87|11507.74|11507.74|11504.87|11504.87|0
1634025860000|2021-10-12 08:04:20|11504.65|11504.65|11504.65|11504.65|11504.65|11504.65|11504.65|11504.65|0
1634025870000|2021-10-12 08:04:30|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|0
1634025880000|2021-10-12 08:04:40|11503.17|11503.17|11502.6|11502.6|11503.17|11503.17|11502.6|11502.6|0
1634025890000|2021-10-12 08:04:50|11502.2|11502.2|11502.2|11502.2|11502.2|11502.2|11502.2|11502.2|0
1634025900000|2021-10-12 08:05:00|11501.93|11501.93|11500.42|11500.42|11501.93|11501.93|11500.42|11500.42|0
1634025910000|2021-10-12 08:05:10|11499.77|11499.77|11499.79|11499.79|11499.79|11499.79|11499.77|11499.77|0
1634025920000|2021-10-12 08:05:20|11499.62|11499.62|11499.97|11499.97|11499.97|11499.97|11499.62|11499.62|0
1634025930000|2021-10-12 08:05:30|11502.99|11502.99|11503.18|11503.18|11503.18|11503.18|11502.75|11502.75|0
1634025950000|2021-10-12 08:05:50|11503.45|11503.45|11504.31|11504.31|11504.83|11504.83|11503.37|11503.37|0
1634025960000|2021-10-12 08:06:00|11504.67|11504.67|11505.02|11505.02|11505.02|11505.02|11504.67|11504.67|0
1634025970000|2021-10-12 08:06:10|11504.78|11504.78|11506.64|11506.64|11506.64|11506.64|11504.63|11504.63|0
1634025980000|2021-10-12 08:06:20|11506.42|11506.42|11506.42|11506.42|11506.42|11506.42|11506.42|11506.42|0
1634026010000|2021-10-12 08:06:50|11507.65|11507.65|11507.79|11507.79|11507.79|11507.79|11507.44|11507.44|0
1634026020000|2021-10-12 08:07:00|11508.8|11508.8|11507.58|11507.58|11508.8|11508.8|11507.58|11507.58|0
1634026030000|2021-10-12 08:07:10|11507.04|11507.04|11507.04|11507.04|11507.04|11507.04|11507.04|11507.04|0
1634026040000|2021-10-12 08:07:20|11506.87|11506.87|11506.87|11506.87|11506.87|11506.87|11506.87|11506.87|0
1634026060000|2021-10-12 08:07:40|11506.69|11506.69|11507.04|11507.04|11507.04|11507.04|11506.69|11506.69|0
1634026070000|2021-10-12 08:07:50|11506.87|11506.87|11508.89|11508.89|11508.89|11508.89|11506.87|11506.87|0
1634026080000|2021-10-12 08:08:00|11509.24|11509.24|11508.89|11508.89|11509.24|11509.24|11508.89|11508.89|0
1634026090000|2021-10-12 08:08:10|11508.4|11508.4|11508.4|11508.4|11508.4|11508.4|11508.4|11508.4|0
1634026100000|2021-10-12 08:08:20|11508.84|11508.84|11508.66|11508.66|11509.8|11509.8|11508.66|11508.66|0
1634026140000|2021-10-12 08:09:00|11508.44|11508.44|11507.44|11507.44|11508.44|11508.44|11507.44|11507.44|0
1634026150000|2021-10-12 08:09:10|11505.79|11505.79|11506.8|11506.8|11506.8|11506.8|11505.79|11505.79|0
1634026160000|2021-10-12 08:09:20|11506.56|11506.56|11506.51|11506.51|11506.78|11506.78|11505.77|11505.77|0
1634026180000|2021-10-12 08:09:40|11506.69|11506.69|11506.69|11506.69|11506.69|11506.69|11506.69|11506.69|0
1634026200000|2021-10-12 08:10:00|11506.86|11506.86|11507.44|11507.44|11507.44|11507.44|11506.86|11506.86|0
1634026210000|2021-10-12 08:10:10|11507.7|11507.7|11508.57|11508.57|11508.57|11508.57|11507.7|11507.7|0
1634026220000|2021-10-12 08:10:20|11507.56|11507.56|11505.84|11505.84|11507.56|11507.56|11505.84|11505.84|0
1634026230000|2021-10-12 08:10:30|11503.2|11503.2|11504.01|11504.01|11504.01|11504.01|11503.2|11503.2|0
1634026250000|2021-10-12 08:10:50|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|0
1634026260000|2021-10-12 08:11:00|11503.28|11503.28|11503.89|11503.89|11503.89|11503.89|11502.82|11502.82|0
1634026270000|2021-10-12 08:11:10|11504.63|11504.63|11504.63|11504.63|11504.63|11504.63|11504.63|11504.63|0
1634026290000|2021-10-12 08:11:30|11506.64|11506.64|11506.64|11506.64|11506.64|11506.64|11506.64|11506.64|0
1634026300000|2021-10-12 08:11:40|11505.41|11505.41|11505.41|11505.41|11505.41|11505.41|11505.41|11505.41|0
1634026310000|2021-10-12 08:11:50|11506.42|11506.42|11508.36|11508.36|11508.36|11508.36|11506.07|11506.07|0
1634026320000|2021-10-12 08:12:00|11509.36|11509.36|11513.01|11513.01|11513.01|11513.01|11509.36|11509.36|0
1634026330000|2021-10-12 08:12:10|11514.02|11514.02|11514.02|11514.02|11514.02|11514.02|11514.02|11514.02|0
1634026350000|2021-10-12 08:12:30|11515.25|11515.25|11516.25|11516.25|11516.25|11516.25|11515.25|11515.25|0
1634026360000|2021-10-12 08:12:40|11516.47|11516.47|11516.47|11516.47|11516.47|11516.47|11516.47|11516.47|0
1634026380000|2021-10-12 08:13:00|11515.06|11515.06|11514.89|11514.89|11515.06|11515.06|11514.89|11514.89|0
1634026390000|2021-10-12 08:13:10|11514.67|11514.67|11512.44|11512.44|11514.67|11514.67|11512.44|11512.44|0
1634026400000|2021-10-12 08:13:20|11512.22|11512.22|11511.21|11511.21|11512.22|11512.22|11511.21|11511.21|0
1634026410000|2021-10-12 08:13:30|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|0
1634026430000|2021-10-12 08:13:50|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|0
1634026440000|2021-10-12 08:14:00|11511.58|11511.58|11509.3|11509.3|11511.58|11511.58|11509.3|11509.3|0
1634026450000|2021-10-12 08:14:10|11509.28|11509.28|11509.62|11509.62|11509.62|11509.62|11509.28|11509.28|0
1634026470000|2021-10-12 08:14:30|11509.41|11509.41|11508.92|11508.92|11509.41|11509.41|11508.92|11508.92|0
1634026480000|2021-10-12 08:14:40|11508.41|11508.41|11506.22|11506.22|11508.41|11508.41|11506.22|11506.22|0
1634026490000|2021-10-12 08:14:50|11505.8|11505.8|11505.8|11505.8|11505.8|11505.8|11505.8|11505.8|0
1634026520000|2021-10-12 08:15:20|11506.42|11506.42|11509.42|11509.42|11509.42|11509.42|11506.42|11506.42|0
1634026560000|2021-10-12 08:16:00|11509.64|11509.64|11509.64|11509.64|11509.64|11509.64|11509.64|11509.64|0
1634026570000|2021-10-12 08:16:10|11509.56|11509.56|11509.48|11509.48|11509.56|11509.56|11509.48|11509.48|0
1634026590000|2021-10-12 08:16:30|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|0
1634026600000|2021-10-12 08:16:40|11509.47|11509.47|11509.47|11509.47|11509.47|11509.47|11509.47|11509.47|0
1634026610000|2021-10-12 08:16:50|11508.65|11508.65|11505.98|11505.98|11508.65|11508.65|11505.98|11505.98|0
1634026620000|2021-10-12 08:17:00|11504.98|11504.98|11505.32|11505.32|11505.32|11505.32|11502.31|11502.31|0
1634026630000|2021-10-12 08:17:10|11505.49|11505.49|11505.66|11505.66|11505.66|11505.66|11505.49|11505.49|0
1634026640000|2021-10-12 08:17:20|11505.49|11505.49|11504.26|11504.26|11505.66|11505.66|11504.26|11504.26|0
1634026650000|2021-10-12 08:17:30|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|0
1634026660000|2021-10-12 08:17:40|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|0
1634026680000|2021-10-12 08:18:00|11502.24|11502.24|11502.48|11502.48|11502.48|11502.48|11501.83|11501.83|0
1634026690000|2021-10-12 08:18:10|11503.48|11503.48|11501.45|11501.45|11503.48|11503.48|11501.45|11501.45|0
1634026700000|2021-10-12 08:18:20|11500.44|11500.44|11500.44|11500.44|11500.44|11500.44|11500.44|11500.44|0
1634026710000|2021-10-12 08:18:30|11498.43|11498.43|11498.08|11498.08|11498.43|11498.43|11498.08|11498.08|0
1634026720000|2021-10-12 08:18:40|11499.08|11499.08|11497.68|11497.68|11500.09|11500.09|11497.32|11497.32|0
1634026730000|2021-10-12 08:18:50|11496.67|11496.67|11494.99|11494.99|11496.67|11496.67|11494.99|11494.99|0
1634026740000|2021-10-12 08:19:00|11494.28|11494.28|11495.12|11495.12|11495.36|11495.36|11493.97|11493.97|0
1634026750000|2021-10-12 08:19:10|11495.36|11495.36|11494.95|11494.95|11495.36|11495.36|11494.95|11494.95|0
1634026760000|2021-10-12 08:19:20|11494.69|11494.69|11494.69|11494.69|11494.69|11494.69|11494.69|11494.69|0
1634026770000|2021-10-12 08:19:30|11494.33|11494.33|11494.6|11494.6|11494.6|11494.6|11494.33|11494.33|0
1634026780000|2021-10-12 08:19:40|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|0
1634026800000|2021-10-12 08:20:00|11495.9|11495.9|11496.91|11496.91|11496.91|11496.91|11495.9|11495.9|0
1634026810000|2021-10-12 08:20:10|11496.75|11496.75|11496.75|11496.75|11496.75|11496.75|11496.75|11496.75|0
1634026820000|2021-10-12 08:20:20|11496.99|11496.99|11496.81|11496.81|11497.25|11497.25|11496.81|11496.81|0
1634026830000|2021-10-12 08:20:30|11496.4|11496.4|11496.92|11496.92|11496.92|11496.92|11496.4|11496.4|0
1634026840000|2021-10-12 08:20:40|11497.09|11497.09|11500.73|11500.73|11500.73|11500.73|11497.09|11497.09|0
1634026860000|2021-10-12 08:21:00|11500.91|11500.91|11500.91|11500.91|11500.91|11500.91|11500.91|11500.91|0
1634026870000|2021-10-12 08:21:10|11501.34|11501.34|11502.52|11502.52|11502.52|11502.52|11501.34|11501.34|0
1634026880000|2021-10-12 08:21:20|11503.05|11503.05|11503.74|11503.74|11503.74|11503.74|11503.05|11503.05|0
1634026900000|2021-10-12 08:21:40|11503.39|11503.39|11504.23|11504.23|11504.23|11504.23|11503.22|11503.22|0
1634026920000|2021-10-12 08:22:00|11505.46|11505.46|11505.03|11505.03|11505.46|11505.46|11504.23|11504.23|0
1634026930000|2021-10-12 08:22:10|11506.26|11506.26|11506.26|11506.26|11507.49|11507.49|11506.26|11506.26|0
1634026940000|2021-10-12 08:22:20|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|0
1634026970000|2021-10-12 08:22:50|11505.33|11505.33|11505.33|11505.33|11505.33|11505.33|11505.33|11505.33|0
1634026980000|2021-10-12 08:23:00|11505.16|11505.16|11505.96|11505.96|11505.96|11505.96|11505.16|11505.16|0
1634026990000|2021-10-12 08:23:10|11506.37|11506.37|11506.85|11506.85|11506.85|11506.85|11506.37|11506.37|0
1634027020000|2021-10-12 08:23:40|11506.41|11506.41|11506.41|11506.41|11506.41|11506.41|11506.41|11506.41|0
1634027030000|2021-10-12 08:23:50|11508.43|11508.43|11508.6|11508.6|11508.6|11508.6|11508.43|11508.43|0
1634027040000|2021-10-12 08:24:00|11508.75|11508.75|11509.15|11509.15|11509.15|11509.15|11508.75|11508.75|0
1634027050000|2021-10-12 08:24:10|11510.38|11510.38|11512.19|11512.19|11512.19|11512.19|11510.38|11510.38|0
1634027060000|2021-10-12 08:24:20|11512.72|11512.72|11512.56|11512.56|11512.73|11512.73|11512.55|11512.55|0
1634027070000|2021-10-12 08:24:30|11512.39|11512.39|11512.17|11512.17|11512.39|11512.39|11512.17|11512.17|0
1634027110000|2021-10-12 08:25:10|11512.58|11512.58|11512.58|11512.58|11512.58|11512.58|11512.58|11512.58|0
1634027120000|2021-10-12 08:25:20|11512.76|11512.76|11514.66|11514.66|11514.66|11514.66|11512.76|11512.76|0
1634027130000|2021-10-12 08:25:30|11515.37|11515.37|11513.73|11513.73|11516.73|11516.73|11513.73|11513.73|0
1634027140000|2021-10-12 08:25:40|11512.23|11512.23|11511.07|11511.07|11513.05|11513.05|11511.07|11511.07|0
1634027180000|2021-10-12 08:26:20|11511.24|11511.24|11511.24|11511.24|11511.24|11511.24|11511.24|11511.24|0
1634027190000|2021-10-12 08:26:30|11510.8|11510.8|11510.8|11510.8|11510.8|11510.8|11510.8|11510.8|0
1634027240000|2021-10-12 08:27:20|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|0
1634027250000|2021-10-12 08:27:30|11509.96|11509.96|11508.95|11508.95|11509.96|11509.96|11508.95|11508.95|0
1634027260000|2021-10-12 08:27:40|11508.54|11508.54|11508.54|11508.54|11508.95|11508.95|11508.54|11508.54|0
1634027270000|2021-10-12 08:27:50|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|0
1634027280000|2021-10-12 08:28:00|11509.14|11509.14|11508.13|11508.13|11509.14|11509.14|11507.91|11507.91|0
1634027290000|2021-10-12 08:28:10|11507.72|11507.72|11507.72|11507.72|11507.72|11507.72|11507.72|11507.72|0
1634027300000|2021-10-12 08:28:20|11508.15|11508.15|11507.72|11507.72|11508.15|11508.15|11507.72|11507.72|0
1634027310000|2021-10-12 08:28:30|11506.71|11506.71|11504.99|11504.99|11506.71|11506.71|11504.99|11504.99|0
1634027330000|2021-10-12 08:28:50|11505.39|11505.39|11505.39|11505.39|11505.39|11505.39|11505.39|11505.39|0
1634027340000|2021-10-12 08:29:00|11506.4|11506.4|11507.78|11507.78|11507.78|11507.78|11506.4|11506.4|0
1634027360000|2021-10-12 08:29:20|11508.13|11508.13|11507.7|11507.7|11508.13|11508.13|11507.7|11507.7|0
1634027380000|2021-10-12 08:29:40|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|0
1634027400000|2021-10-12 08:30:00|11508.7|11508.7|11509.44|11509.44|11510.06|11510.06|11508.7|11508.7|0
1634027410000|2021-10-12 08:30:10|11509.22|11509.22|11509.61|11509.61|11509.61|11509.61|11509.22|11509.22|0
1634027420000|2021-10-12 08:30:20|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|0
1634027430000|2021-10-12 08:30:30|11509.67|11509.67|11510.14|11510.14|11510.14|11510.14|11509.67|11509.67|0
1634027440000|2021-10-12 08:30:40|11510.38|11510.38|11510.38|11510.38|11510.38|11510.38|11510.38|11510.38|0
1634027450000|2021-10-12 08:30:50|11511.39|11511.39|11511.39|11511.39|11511.39|11511.39|11511.39|11511.39|0
1634027470000|2021-10-12 08:31:10|11511.79|11511.79|11511.79|11511.79|11511.79|11511.79|11511.79|11511.79|0
1634027480000|2021-10-12 08:31:20|11512.01|11512.01|11511.79|11511.79|11512.01|11512.01|11511.79|11511.79|0
1634027490000|2021-10-12 08:31:30|11511.85|11511.85|11511.85|11511.85|11511.85|11511.85|11511.85|11511.85|0
1634027520000|2021-10-12 08:32:00|11512.07|11512.07|11510.72|11510.72|11512.07|11512.07|11510.72|11510.72|0
1634027530000|2021-10-12 08:32:10|11510.94|11510.94|11508.35|11508.35|11510.94|11510.94|11508.35|11508.35|0
1634027540000|2021-10-12 08:32:20|11507.53|11507.53|11506.3|11506.3|11507.53|11507.53|11506.3|11506.3|0
1634027560000|2021-10-12 08:32:40|11506.64|11506.64|11506.81|11506.81|11506.81|11506.81|11506.64|11506.64|0
1634027570000|2021-10-12 08:32:50|11506.98|11506.98|11506.98|11506.98|11506.98|11506.98|11506.98|11506.98|0
1634027580000|2021-10-12 08:33:00|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|11507.14|0
1634027590000|2021-10-12 08:33:10|11507.31|11507.31|11507.31|11507.31|11507.31|11507.31|11507.31|11507.31|0
1634027600000|2021-10-12 08:33:20|11507.48|11507.48|11507.48|11507.48|11507.48|11507.48|11507.48|11507.48|0
1634027650000|2021-10-12 08:34:10|11507.7|11507.7|11507.87|11507.87|11507.87|11507.87|11507.7|11507.7|0
1634027660000|2021-10-12 08:34:20|11507.65|11507.65|11508.88|11508.88|11508.88|11508.88|11507.65|11507.65|0
1634027670000|2021-10-12 08:34:30|11509.1|11509.1|11509.1|11509.1|11509.1|11509.1|11509.1|11509.1|0
1634027700000|2021-10-12 08:35:00|11509.28|11509.28|11509.45|11509.45|11509.45|11509.45|11509.28|11509.28|0
1634027720000|2021-10-12 08:35:20|11510.46|11510.46|11510.62|11510.62|11510.62|11510.62|11510.46|11510.46|0
1634027730000|2021-10-12 08:35:30|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|11510.55|0
1634027760000|2021-10-12 08:36:00|11511.56|11511.56|11510.38|11510.38|11511.56|11511.56|11510.38|11510.38|0
1634027770000|2021-10-12 08:36:10|11510.79|11510.79|11510.18|11510.18|11510.89|11510.89|11510.18|11510.18|0
1634027780000|2021-10-12 08:36:20|11510.89|11510.89|11511.67|11511.67|11511.67|11511.67|11510.89|11510.89|0
1634027820000|2021-10-12 08:37:00|11512.08|11512.08|11511.55|11511.55|11512.6|11512.6|11511.37|11511.37|0
1634027830000|2021-10-12 08:37:10|11511.64|11511.64|11511.64|11511.64|11511.64|11511.64|11511.64|11511.64|0
1634027840000|2021-10-12 08:37:20|11511.81|11511.81|11511.81|11511.81|11511.81|11511.81|11511.81|11511.81|0
1634027860000|2021-10-12 08:37:40|11509.57|11509.57|11509.57|11509.57|11509.57|11509.57|11509.57|11509.57|0
1634027870000|2021-10-12 08:37:50|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|0
1634027890000|2021-10-12 08:38:10|11508.78|11508.78|11508.61|11508.61|11508.78|11508.78|11508.61|11508.61|0
1634027900000|2021-10-12 08:38:20|11508.43|11508.43|11508.43|11508.43|11508.43|11508.43|11508.43|11508.43|0
1634027960000|2021-10-12 08:39:20|11508.57|11508.57|11508.22|11508.22|11508.57|11508.57|11508.22|11508.22|0
1634027970000|2021-10-12 08:39:30|11508.35|11508.35|11508.22|11508.22|11508.35|11508.35|11508.22|11508.22|0
1634027980000|2021-10-12 08:39:40|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|11508.09|0
1634028000000|2021-10-12 08:40:00|11509.32|11509.32|11509.32|11509.32|11509.32|11509.32|11509.32|11509.32|0
1634028010000|2021-10-12 08:40:10|11508.91|11508.91|11508.78|11508.78|11508.91|11508.91|11508.78|11508.78|0
1634028020000|2021-10-12 08:40:20|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|0
1634028040000|2021-10-12 08:40:40|11507.21|11507.21|11507.21|11507.21|11507.21|11507.21|11507.21|11507.21|0
1634028050000|2021-10-12 08:40:50|11507.03|11507.03|11507.03|11507.03|11507.03|11507.03|11507.03|11507.03|0
1634028070000|2021-10-12 08:41:10|11506.72|11506.72|11506.72|11506.72|11506.72|11506.72|11506.72|11506.72|0
1634028110000|2021-10-12 08:41:50|11506.5|11506.5|11506.5|11506.5|11506.5|11506.5|11506.5|11506.5|0
1634028120000|2021-10-12 08:42:00|11506.17|11506.17|11506.17|11506.17|11506.17|11506.17|11506.17|11506.17|0
1634028130000|2021-10-12 08:42:10|11505.35|11505.35|11505.35|11505.35|11505.35|11505.35|11505.35|11505.35|0
1634028140000|2021-10-12 08:42:20|11505.14|11505.14|11505.14|11505.14|11505.14|11505.14|11505.14|11505.14|0
1634028150000|2021-10-12 08:42:30|11503.91|11503.91|11503.91|11503.91|11503.91|11503.91|11503.91|11503.91|0
1634028200000|2021-10-12 08:43:20|11499.88|11499.88|11500.53|11500.53|11500.7|11500.7|11499.88|11499.88|0
1634028210000|2021-10-12 08:43:30|11500.7|11500.7|11500.86|11500.86|11500.86|11500.86|11500.7|11500.7|0
1634028260000|2021-10-12 08:44:20|11500.32|11500.32|11498.39|11498.39|11500.32|11500.32|11498.39|11498.39|0
1634028270000|2021-10-12 08:44:30|11498.17|11498.17|11498.17|11498.17|11498.17|11498.17|11498.17|11498.17|0
1634028280000|2021-10-12 08:44:40|11496.94|11496.94|11496.94|11496.94|11496.94|11496.94|11496.94|11496.94|0
1634028300000|2021-10-12 08:45:00|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|0
1634028310000|2021-10-12 08:45:10|11497.94|11497.94|11497.94|11497.94|11497.94|11497.94|11497.94|11497.94|0
1634028320000|2021-10-12 08:45:20|11498.75|11498.75|11501.36|11501.36|11501.36|11501.36|11498.75|11498.75|0
1634028330000|2021-10-12 08:45:30|11500.95|11500.95|11499.72|11499.72|11500.95|11500.95|11499.72|11499.72|0
1634028380000|2021-10-12 08:46:20|11499.31|11499.31|11498.9|11498.9|11499.31|11499.31|11498.9|11498.9|0
1634028390000|2021-10-12 08:46:30|11498.38|11498.38|11498.38|11498.38|11498.38|11498.38|11498.38|11498.38|0
1634028400000|2021-10-12 08:46:40|11497.87|11497.87|11497.87|11497.87|11497.87|11497.87|11497.87|11497.87|0
1634028420000|2021-10-12 08:47:00|11497.46|11497.46|11497.46|11497.46|11497.46|11497.46|11497.46|11497.46|0
1634028470000|2021-10-12 08:47:50|11495.21|11495.21|11496.39|11496.39|11496.39|11496.39|11495.21|11495.21|0
1634028480000|2021-10-12 08:48:00|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|11496.22|0
1634028490000|2021-10-12 08:48:10|11496.65|11496.65|11496.86|11496.86|11496.86|11496.86|11496.65|11496.65|0
1634028520000|2021-10-12 08:48:40|11496.65|11496.65|11496.65|11496.65|11496.65|11496.65|11496.65|11496.65|0
1634028540000|2021-10-12 08:49:00|11497.88|11497.88|11498.1|11498.1|11498.1|11498.1|11497.88|11497.88|0
1634028550000|2021-10-12 08:49:10|11498.31|11498.31|11498.1|11498.1|11498.31|11498.31|11498.1|11498.1|0
1634028560000|2021-10-12 08:49:20|11498.4|11498.4|11497.97|11497.97|11498.4|11498.4|11497.97|11497.97|0
1634028570000|2021-10-12 08:49:30|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|0
1634028640000|2021-10-12 08:50:40|11497.22|11497.22|11497.47|11497.47|11497.47|11497.47|11497.22|11497.22|0
1634028650000|2021-10-12 08:50:50|11498.08|11498.08|11499.71|11499.71|11499.71|11499.71|11498.08|11498.08|0
1634028660000|2021-10-12 08:51:00|11500.94|11500.94|11503.1|11503.1|11503.1|11503.1|11500.94|11500.94|0
1634028670000|2021-10-12 08:51:10|11502.58|11502.58|11505.77|11505.77|11505.77|11505.77|11502.58|11502.58|0
1634028680000|2021-10-12 08:51:20|11505.95|11505.95|11505.95|11505.95|11505.95|11505.95|11505.95|11505.95|0
1634028700000|2021-10-12 08:51:40|11506.77|11506.77|11506.19|11506.19|11506.77|11506.77|11506.19|11506.19|0
1634028710000|2021-10-12 08:51:50|11506.6|11506.6|11506.6|11506.6|11506.6|11506.6|11506.6|11506.6|0
1634028720000|2021-10-12 08:52:00|11507.41|11507.41|11507.2|11507.2|11507.41|11507.41|11506.79|11506.79|0
1634028780000|2021-10-12 08:53:00|11508.2|11508.2|11508.44|11508.44|11508.44|11508.44|11508.2|11508.2|0
1634028820000|2021-10-12 08:53:40|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|0
1634028850000|2021-10-12 08:54:10|11511.07|11511.07|11511.07|11511.07|11511.07|11511.07|11511.07|11511.07|0
1634028860000|2021-10-12 08:54:20|11509.84|11509.84|11509.79|11509.79|11511.02|11511.02|11509.79|11509.79|0
1634028880000|2021-10-12 08:54:40|11510.31|11510.31|11510.31|11510.31|11510.31|11510.31|11510.31|11510.31|0
1634028900000|2021-10-12 08:55:00|11509.08|11509.08|11509.08|11509.08|11509.08|11509.08|11509.08|11509.08|0
1634028920000|2021-10-12 08:55:20|11509.34|11509.34|11509.34|11509.34|11509.34|11509.34|11509.34|11509.34|0
1634028940000|2021-10-12 08:55:40|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|0
1634028960000|2021-10-12 08:56:00|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|0
1634028970000|2021-10-12 08:56:10|11508.9|11508.9|11508.9|11508.9|11508.9|11508.9|11508.9|11508.9|0
1634029000000|2021-10-12 08:56:40|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|11508.73|0
1634029040000|2021-10-12 08:57:20|11509.04|11509.04|11509.04|11509.04|11509.04|11509.04|11509.04|11509.04|0
1634029060000|2021-10-12 08:57:40|11509.4|11509.4|11509.4|11509.4|11509.4|11509.4|11509.4|11509.4|0
1634029070000|2021-10-12 08:57:50|11509.58|11509.58|11510.05|11510.05|11510.05|11510.05|11509.58|11509.58|0
1634029100000|2021-10-12 08:58:20|11510.57|11510.57|11510.65|11510.65|11510.65|11510.65|11510.57|11510.57|0
1634029110000|2021-10-12 08:58:30|11511.46|11511.46|11511.46|11511.46|11511.46|11511.46|11511.46|11511.46|0
1634029120000|2021-10-12 08:58:40|11511.03|11511.03|11511.44|11511.44|11511.44|11511.44|11511.03|11511.03|0
1634029140000|2021-10-12 08:59:00|11511.66|11511.66|11511.66|11511.66|11511.66|11511.66|11511.66|11511.66|0
1634029160000|2021-10-12 08:59:20|11512.09|11512.09|11512.4|11512.4|11512.61|11512.61|11512.09|11512.09|0
1634029180000|2021-10-12 08:59:40|11512.66|11512.66|11512.82|11512.82|11512.82|11512.82|11512.66|11512.66|0
1634029190000|2021-10-12 08:59:50|11513|11513|11513|11513|11513|11513|11513|11513|0
1634029200000|2021-10-12 09:00:00|11514.23|11514.23|11515.23|11515.23|11515.4|11515.4|11514.23|11514.23|0
1634029210000|2021-10-12 09:00:10|11515.05|11515.05|11516.08|11516.08|11516.08|11516.08|11515.05|11515.05|0
1634029220000|2021-10-12 09:00:20|11516.56|11516.56|11516.83|11516.83|11516.83|11516.83|11516.56|11516.56|0
1634029230000|2021-10-12 09:00:30|11515.83|11515.83|11515.83|11515.83|11515.83|11515.83|11515.83|11515.83|0
1634029290000|2021-10-12 09:01:30|11515.65|11515.65|11515.65|11515.65|11515.65|11515.65|11515.65|11515.65|0
1634029320000|2021-10-12 09:02:00|11515.48|11515.48|11514.07|11514.07|11515.48|11515.48|11514.07|11514.07|0
1634029330000|2021-10-12 09:02:10|11514.34|11514.34|11514.34|11514.34|11514.34|11514.34|11514.34|11514.34|0
1634029340000|2021-10-12 09:02:20|11514.16|11514.16|11514.16|11514.16|11514.16|11514.16|11514.16|11514.16|0
1634029350000|2021-10-12 09:02:30|11513.94|11513.94|11513.51|11513.51|11513.94|11513.94|11513.51|11513.51|0
1634029360000|2021-10-12 09:02:40|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|0
1634029420000|2021-10-12 09:03:40|11515.97|11515.97|11515.97|11515.97|11515.97|11515.97|11515.97|11515.97|0
1634029440000|2021-10-12 09:04:00|11516.33|11516.33|11517.33|11517.33|11517.33|11517.33|11516.33|11516.33|0
1634029450000|2021-10-12 09:04:10|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|0
1634029460000|2021-10-12 09:04:20|11518.8|11518.8|11519.62|11519.62|11519.62|11519.62|11518.8|11518.8|0
1634029470000|2021-10-12 09:04:30|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|0
1634029490000|2021-10-12 09:04:50|11521.26|11521.26|11521.26|11521.26|11521.26|11521.26|11521.26|11521.26|0
1634029500000|2021-10-12 09:05:00|11522.26|11522.26|11522.09|11522.09|11522.26|11522.26|11522.09|11522.09|0
1634029510000|2021-10-12 09:05:10|11522.35|11522.35|11522.35|11522.35|11522.35|11522.35|11522.35|11522.35|0
1634029520000|2021-10-12 09:05:20|11523.58|11523.58|11523.84|11523.84|11524.01|11524.01|11523.58|11523.58|0
1634029540000|2021-10-12 09:05:40|11525.07|11525.07|11525.6|11525.6|11525.6|11525.6|11525.07|11525.07|0
1634029570000|2021-10-12 09:06:10|11525.77|11525.77|11525.77|11525.77|11525.77|11525.77|11525.77|11525.77|0
1634029580000|2021-10-12 09:06:20|11525.99|11525.99|11528|11528|11528|11528|11525.99|11525.99|0
1634029600000|2021-10-12 09:06:40|11528.21|11528.21|11526.55|11526.55|11528.21|11528.21|11526.55|11526.55|0
1634029720000|2021-10-12 09:08:40|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|0
1634029730000|2021-10-12 09:08:50|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|0
1634029740000|2021-10-12 09:09:00|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|0
1634029750000|2021-10-12 09:09:10|11529.8|11529.8|11530.14|11530.14|11530.14|11530.14|11529.8|11529.8|0
1634029760000|2021-10-12 09:09:20|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|0
1634029770000|2021-10-12 09:09:30|11529.97|11529.97|11530.19|11530.19|11530.19|11530.19|11529.97|11529.97|0
1634029780000|2021-10-12 09:09:40|11530.02|11530.02|11529.31|11529.31|11530.02|11530.02|11529.31|11529.31|0
1634029790000|2021-10-12 09:09:50|11529.82|11529.82|11529.82|11529.82|11529.82|11529.82|11529.82|11529.82|0
1634029800000|2021-10-12 09:10:00|11529.58|11529.58|11529.39|11529.39|11529.61|11529.61|11529.34|11529.34|0
1634029820000|2021-10-12 09:10:20|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|0
1634029840000|2021-10-12 09:10:40|11529.16|11529.16|11529.16|11529.16|11529.16|11529.16|11529.16|11529.16|0
1634029870000|2021-10-12 09:11:10|11528.89|11528.89|11528.37|11528.37|11528.89|11528.89|11528.37|11528.37|0
1634029880000|2021-10-12 09:11:20|11527.37|11527.37|11527.37|11527.37|11527.37|11527.37|11527.37|11527.37|0
1634029890000|2021-10-12 09:11:30|11526.14|11526.14|11525.14|11525.14|11526.14|11526.14|11525.14|11525.14|0
1634029900000|2021-10-12 09:11:40|11525.32|11525.32|11524.49|11524.49|11525.32|11525.32|11524.49|11524.49|0
1634029960000|2021-10-12 09:12:40|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|0
1634029970000|2021-10-12 09:12:50|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|0
1634029980000|2021-10-12 09:13:00|11524.85|11524.85|11525.02|11525.02|11525.02|11525.02|11524.85|11524.85|0
1634029990000|2021-10-12 09:13:10|11525.19|11525.19|11526.48|11526.48|11526.48|11526.48|11525.19|11525.19|0
1634030010000|2021-10-12 09:13:30|11526.26|11526.26|11526.05|11526.05|11526.26|11526.26|11526.05|11526.05|0
1634030030000|2021-10-12 09:13:50|11525.78|11525.78|11525.65|11525.65|11525.78|11525.78|11525.65|11525.65|0
1634030040000|2021-10-12 09:14:00|11525.49|11525.49|11525.65|11525.65|11525.73|11525.73|11525.49|11525.49|0
1634030050000|2021-10-12 09:14:10|11525.96|11525.96|11525.96|11525.96|11525.96|11525.96|11525.96|11525.96|0
1634030060000|2021-10-12 09:14:20|11526.13|11526.13|11526.13|11526.13|11526.13|11526.13|11526.13|11526.13|0
1634030090000|2021-10-12 09:14:50|11527.13|11527.13|11527.13|11527.13|11527.13|11527.13|11527.13|11527.13|0
1634030100000|2021-10-12 09:15:00|11526.74|11526.74|11526.92|11526.92|11526.92|11526.92|11526.74|11526.74|0
1634030110000|2021-10-12 09:15:10|11527.13|11527.13|11528.97|11528.97|11528.97|11528.97|11527.13|11527.13|0
1634030120000|2021-10-12 09:15:20|11528.8|11528.8|11530.19|11530.19|11530.19|11530.19|11528.8|11528.8|0
1634030140000|2021-10-12 09:15:40|11530.35|11530.35|11530.52|11530.52|11530.52|11530.52|11530.35|11530.35|0
1634030150000|2021-10-12 09:15:50|11531.53|11531.53|11531.53|11531.53|11531.53|11531.53|11531.53|11531.53|0
1634030160000|2021-10-12 09:16:00|11531.77|11531.77|11531.77|11531.77|11531.77|11531.77|11531.77|11531.77|0
1634030170000|2021-10-12 09:16:10|11530.76|11530.76|11530.76|11530.76|11530.76|11530.76|11530.76|11530.76|0
1634030180000|2021-10-12 09:16:20|11529.53|11529.53|11529.53|11529.53|11529.53|11529.53|11529.53|11529.53|0
1634030210000|2021-10-12 09:16:50|11530.05|11530.05|11530.05|11530.05|11530.05|11530.05|11530.05|11530.05|0
1634030220000|2021-10-12 09:17:00|11530.36|11530.36|11530.53|11530.53|11530.53|11530.53|11530.36|11530.36|0
1634030240000|2021-10-12 09:17:20|11531.76|11531.76|11531.76|11531.76|11531.76|11531.76|11531.76|11531.76|0
1634030270000|2021-10-12 09:17:50|11532.01|11532.01|11531.61|11531.61|11532.01|11532.01|11531.61|11531.61|0
1634030280000|2021-10-12 09:18:00|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|0
1634030330000|2021-10-12 09:18:50|11531.34|11531.34|11533.08|11533.08|11533.08|11533.08|11531.34|11531.34|0
1634030340000|2021-10-12 09:19:00|11532.84|11532.84|11532.6|11532.6|11532.84|11532.84|11532.6|11532.6|0
1634030350000|2021-10-12 09:19:10|11532.77|11532.77|11532.61|11532.61|11532.77|11532.77|11532.61|11532.61|0
1634030370000|2021-10-12 09:19:30|11532.2|11532.2|11532.42|11532.42|11532.42|11532.42|11532.2|11532.2|0
1634030400000|2021-10-12 09:20:00|11533.54|11533.54|11533.95|11533.95|11533.95|11533.95|11533.54|11533.54|0
1634030410000|2021-10-12 09:20:10|11534.95|11534.95|11535.27|11535.27|11535.27|11535.27|11534.95|11534.95|0
1634030420000|2021-10-12 09:20:20|11535.44|11535.44|11535.44|11535.44|11535.44|11535.44|11535.44|11535.44|0
1634030430000|2021-10-12 09:20:30|11535.52|11535.52|11535.52|11535.52|11535.52|11535.52|11535.52|11535.52|0
1634030480000|2021-10-12 09:21:20|11535.74|11535.74|11535.74|11535.74|11535.74|11535.74|11535.74|11535.74|0
1634030490000|2021-10-12 09:21:30|11536|11536|11536|11536|11536|11536|11536|11536|0
1634030510000|2021-10-12 09:21:50|11537.23|11537.23|11534.37|11534.37|11537.23|11537.23|11534.37|11534.37|0
1634030530000|2021-10-12 09:22:10|11534.16|11534.16|11537.18|11537.18|11537.18|11537.18|11534.16|11534.16|0
1634030570000|2021-10-12 09:22:50|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|0
1634030580000|2021-10-12 09:23:00|11537.18|11537.18|11539.71|11539.71|11539.89|11539.89|11537.18|11537.18|0
1634030590000|2021-10-12 09:23:10|11539.89|11539.89|11542.2|11542.2|11542.2|11542.2|11539.89|11539.89|0
1634030600000|2021-10-12 09:23:20|11542.44|11542.44|11542.66|11542.66|11542.66|11542.66|11542.23|11542.23|0
1634030610000|2021-10-12 09:23:30|11543.89|11543.89|11544.06|11544.06|11544.06|11544.06|11542.66|11542.66|0
1634030620000|2021-10-12 09:23:40|11543.82|11543.82|11543.58|11543.58|11543.82|11543.82|11543.58|11543.58|0
1634030640000|2021-10-12 09:24:00|11543.36|11543.36|11543.36|11543.36|11543.36|11543.36|11543.36|11543.36|0
1634030660000|2021-10-12 09:24:20|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|0
1634030670000|2021-10-12 09:24:30|11542.84|11542.84|11542.48|11542.48|11542.84|11542.84|11542.48|11542.48|0
1634030680000|2021-10-12 09:24:40|11542.61|11542.61|11542.82|11542.82|11542.82|11542.82|11542.61|11542.61|0
1634030690000|2021-10-12 09:24:50|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|0
1634030700000|2021-10-12 09:25:00|11540.58|11540.58|11540.53|11540.53|11540.58|11540.58|11540.53|11540.53|0
1634030710000|2021-10-12 09:25:10|11540.37|11540.37|11540.37|11540.37|11540.37|11540.37|11540.37|11540.37|0
1634030740000|2021-10-12 09:25:40|11541.38|11541.38|11541.38|11541.38|11541.38|11541.38|11541.38|11541.38|0
1634030750000|2021-10-12 09:25:50|11541.14|11541.14|11540.3|11540.3|11541.14|11541.14|11540.3|11540.3|0
1634030760000|2021-10-12 09:26:00|11540.22|11540.22|11540.22|11540.22|11540.22|11540.22|11540.22|11540.22|0
1634030770000|2021-10-12 09:26:10|11540.14|11540.14|11539.96|11539.96|11540.32|11540.32|11539.96|11539.96|0
1634030780000|2021-10-12 09:26:20|11539.55|11539.55|11539.34|11539.34|11539.55|11539.55|11539.34|11539.34|0
1634030800000|2021-10-12 09:26:40|11540.57|11540.57|11540.57|11540.57|11540.57|11540.57|11540.57|11540.57|0
1634030810000|2021-10-12 09:26:50|11538.56|11538.56|11536.32|11536.32|11538.56|11538.56|11536.32|11536.32|0
1634030820000|2021-10-12 09:27:00|11536.14|11536.14|11535.64|11535.64|11536.14|11536.14|11535.64|11535.64|0
1634030830000|2021-10-12 09:27:10|11535.47|11535.47|11535.39|11535.39|11535.47|11535.47|11535.39|11535.39|0
1634030850000|2021-10-12 09:27:30|11535.22|11535.22|11535.06|11535.06|11535.22|11535.22|11535.06|11535.06|0
1634030860000|2021-10-12 09:27:40|11534.71|11534.71|11534.71|11534.71|11534.71|11534.71|11534.71|11534.71|0
1634030870000|2021-10-12 09:27:50|11534.88|11534.88|11534.88|11534.88|11534.88|11534.88|11534.88|11534.88|0
1634030900000|2021-10-12 09:28:20|11535.1|11535.1|11535.1|11535.1|11535.1|11535.1|11535.1|11535.1|0
1634030910000|2021-10-12 09:28:30|11535.41|11535.41|11535.33|11535.33|11535.41|11535.41|11535.33|11535.33|0
1634030920000|2021-10-12 09:28:40|11536.56|11536.56|11536.97|11536.97|11536.97|11536.97|11536.56|11536.56|0
1634030930000|2021-10-12 09:28:50|11536.75|11536.75|11536.51|11536.51|11536.75|11536.75|11536.51|11536.51|0
1634030940000|2021-10-12 09:29:00|11536.27|11536.27|11536.27|11536.27|11536.27|11536.27|11536.27|11536.27|0
1634030950000|2021-10-12 09:29:10|11535.05|11535.05|11534.64|11534.64|11535.05|11535.05|11534.64|11534.64|0
1634030960000|2021-10-12 09:29:20|11534.23|11534.23|11535.46|11535.46|11535.46|11535.46|11534.23|11534.23|0
1634030990000|2021-10-12 09:29:50|11535.87|11535.87|11537.1|11537.1|11537.1|11537.1|11535.87|11535.87|0
1634031000000|2021-10-12 09:30:00|11537.53|11537.53|11537.75|11537.75|11537.75|11537.75|11537.53|11537.53|0
1634031020000|2021-10-12 09:30:20|11537.92|11537.92|11537.92|11537.92|11537.92|11537.92|11537.92|11537.92|0
1634031050000|2021-10-12 09:30:50|11538.92|11538.92|11538.92|11538.92|11538.92|11538.92|11538.92|11538.92|0
1634031080000|2021-10-12 09:31:20|11539.69|11539.69|11539.33|11539.33|11539.69|11539.69|11539.33|11539.33|0
1634031100000|2021-10-12 09:31:40|11540.56|11540.56|11541|11541|11541|11541|11540.56|11540.56|0
1634031110000|2021-10-12 09:31:50|11541.16|11541.16|11541.16|11541.16|11541.16|11541.16|11541.16|11541.16|0
1634031130000|2021-10-12 09:32:10|11541.59|11541.59|11541.72|11541.72|11541.85|11541.85|11541.37|11541.37|0
1634031150000|2021-10-12 09:32:30|11541.99|11541.99|11541.99|11541.99|11541.99|11541.99|11541.99|11541.99|0
1634031160000|2021-10-12 09:32:40|11541.17|11541.17|11541.17|11541.17|11541.17|11541.17|11541.17|11541.17|0
1634031170000|2021-10-12 09:32:50|11542|11542|11542.13|11542.13|11542.13|11542.13|11542|11542|0
1634031180000|2021-10-12 09:33:00|11541.96|11541.96|11540.96|11540.96|11541.96|11541.96|11540.96|11540.96|0
1634031200000|2021-10-12 09:33:20|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|0
1634031240000|2021-10-12 09:34:00|11540.85|11540.85|11540.61|11540.61|11540.85|11540.85|11540.61|11540.61|0
1634031250000|2021-10-12 09:34:10|11540.92|11540.92|11540.92|11540.92|11540.92|11540.92|11540.92|11540.92|0
1634031260000|2021-10-12 09:34:20|11540.69|11540.69|11540.69|11540.69|11540.69|11540.69|11540.69|11540.69|0
1634031290000|2021-10-12 09:34:50|11540.87|11540.87|11540.87|11540.87|11540.87|11540.87|11540.87|11540.87|0
1634031300000|2021-10-12 09:35:00|11541.28|11541.28|11541.56|11541.56|11541.63|11541.63|11541.28|11541.28|0
1634031310000|2021-10-12 09:35:10|11541.96|11541.96|11541.91|11541.91|11541.96|11541.96|11541.75|11541.75|0
1634031330000|2021-10-12 09:35:30|11541.75|11541.75|11541.75|11541.75|11541.75|11541.75|11541.75|11541.75|0
1634031350000|2021-10-12 09:35:50|11541.51|11541.51|11541.1|11541.1|11541.51|11541.51|11541.1|11541.1|0
1634031360000|2021-10-12 09:36:00|11540.79|11540.79|11540.48|11540.48|11540.95|11540.95|11540.48|11540.48|0
1634031370000|2021-10-12 09:36:10|11540.27|11540.27|11540.27|11540.27|11540.27|11540.27|11540.27|11540.27|0
1634031400000|2021-10-12 09:36:40|11540.43|11540.43|11540.43|11540.43|11540.43|11540.43|11540.43|11540.43|0
1634031490000|2021-10-12 09:38:10|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|0
1634031500000|2021-10-12 09:38:20|11541.95|11541.95|11541.95|11541.95|11541.95|11541.95|11541.95|11541.95|0
1634031510000|2021-10-12 09:38:30|11540.72|11540.72|11540.72|11540.72|11540.72|11540.72|11540.72|11540.72|0
1634031540000|2021-10-12 09:39:00|11540.54|11540.54|11538.75|11538.75|11540.54|11540.54|11538.75|11538.75|0
1634031570000|2021-10-12 09:39:30|11538.53|11538.53|11538.53|11538.53|11538.53|11538.53|11538.53|11538.53|0
1634031590000|2021-10-12 09:39:50|11539.57|11539.57|11539.57|11539.57|11539.57|11539.57|11539.57|11539.57|0
1634031600000|2021-10-12 09:40:00|11539.78|11539.78|11539.55|11539.55|11539.78|11539.78|11539.55|11539.55|0
1634031610000|2021-10-12 09:40:10|11539.37|11539.37|11538.55|11538.55|11539.37|11539.37|11538.55|11538.55|0
1634031620000|2021-10-12 09:40:20|11536.54|11536.54|11536.54|11536.54|11536.54|11536.54|11536.54|11536.54|0
1634031670000|2021-10-12 09:41:10|11537.06|11537.06|11537.06|11537.06|11537.06|11537.06|11537.06|11537.06|0
1634031680000|2021-10-12 09:41:20|11536.93|11536.93|11536.93|11536.93|11536.93|11536.93|11536.93|11536.93|0
1634031710000|2021-10-12 09:41:50|11537.44|11537.44|11537.44|11537.44|11537.44|11537.44|11537.44|11537.44|0
1634031720000|2021-10-12 09:42:00|11540.46|11540.46|11540.63|11540.63|11540.63|11540.63|11540.46|11540.46|0
1634031730000|2021-10-12 09:42:10|11541.35|11541.35|11541.9|11541.9|11541.9|11541.9|11541.35|11541.35|0
1634031760000|2021-10-12 09:42:40|11541.69|11541.69|11541.69|11541.69|11541.69|11541.69|11541.69|11541.69|0
1634031770000|2021-10-12 09:42:50|11542.17|11542.17|11541.74|11541.74|11542.17|11542.17|11541.74|11541.74|0
1634031780000|2021-10-12 09:43:00|11541.52|11541.52|11541.52|11541.52|11541.52|11541.52|11541.52|11541.52|0
1634031790000|2021-10-12 09:43:10|11541.31|11541.31|11541.31|11541.31|11541.31|11541.31|11541.31|11541.31|0
1634031810000|2021-10-12 09:43:30|11542.54|11542.54|11542.54|11542.54|11542.54|11542.54|11542.54|11542.54|0
1634031820000|2021-10-12 09:43:40|11542.8|11542.8|11542.8|11542.8|11542.8|11542.8|11542.8|11542.8|0
1634031840000|2021-10-12 09:44:00|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|11543.02|0
1634031860000|2021-10-12 09:44:20|11544.25|11544.25|11544.25|11544.25|11544.25|11544.25|11544.25|11544.25|0
1634031870000|2021-10-12 09:44:30|11544.79|11544.79|11544.79|11544.79|11544.79|11544.79|11544.79|11544.79|0
1634031900000|2021-10-12 09:45:00|11544.62|11544.62|11544.62|11544.62|11544.62|11544.62|11544.62|11544.62|0
1634031910000|2021-10-12 09:45:10|11544.96|11544.96|11544.89|11544.89|11544.96|11544.96|11544.72|11544.72|0
1634031930000|2021-10-12 09:45:30|11544.48|11544.48|11544.89|11544.89|11544.89|11544.89|11544.48|11544.48|0
1634031950000|2021-10-12 09:45:50|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|0
1634031960000|2021-10-12 09:46:00|11545.35|11545.35|11545.11|11545.11|11545.35|11545.35|11545.11|11545.11|0
1634031980000|2021-10-12 09:46:20|11543.88|11543.88|11544.1|11544.1|11544.1|11544.1|11543.88|11543.88|0
1634031990000|2021-10-12 09:46:30|11543.83|11543.83|11543.56|11543.56|11543.83|11543.83|11543.56|11543.56|0
1634032000000|2021-10-12 09:46:40|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|0
1634032010000|2021-10-12 09:46:50|11542.32|11542.32|11542.67|11542.67|11542.8|11542.8|11542.32|11542.32|0
1634032040000|2021-10-12 09:47:20|11542.84|11542.84|11543.01|11543.01|11543.01|11543.01|11542.84|11542.84|0
1634032050000|2021-10-12 09:47:30|11543.18|11543.18|11541.73|11541.73|11543.18|11543.18|11541.73|11541.73|0
1634032060000|2021-10-12 09:47:40|11541.34|11541.34|11536.77|11536.77|11541.34|11541.34|11536.77|11536.77|0
1634032070000|2021-10-12 09:47:50|11535.76|11535.76|11535.56|11535.56|11535.76|11535.76|11534.8|11534.8|0
1634032080000|2021-10-12 09:48:00|11535.64|11535.64|11535.06|11535.06|11535.64|11535.64|11535.06|11535.06|0
1634032090000|2021-10-12 09:48:10|11535.01|11535.01|11535.64|11535.64|11535.64|11535.64|11534.91|11534.91|0
1634032100000|2021-10-12 09:48:20|11535.44|11535.44|11535.44|11535.44|11535.44|11535.44|11535.44|11535.44|0
1634032110000|2021-10-12 09:48:30|11536.67|11536.67|11536.67|11536.67|11536.67|11536.67|11536.67|11536.67|0
1634032140000|2021-10-12 09:49:00|11537.9|11537.9|11539.08|11539.08|11539.08|11539.08|11537.9|11537.9|0
1634032150000|2021-10-12 09:49:10|11539.24|11539.24|11539.68|11539.68|11539.68|11539.68|11539.24|11539.24|0
1634032170000|2021-10-12 09:49:30|11539.89|11539.89|11539.89|11539.89|11539.89|11539.89|11539.89|11539.89|0
1634032180000|2021-10-12 09:49:40|11539.49|11539.49|11540.24|11540.24|11540.58|11540.58|11539.49|11539.49|0
1634032190000|2021-10-12 09:49:50|11539.84|11539.84|11539.67|11539.67|11539.84|11539.84|11539.67|11539.67|0
1634032200000|2021-10-12 09:50:00|11539.5|11539.5|11538.88|11538.88|11539.5|11539.5|11538.8|11538.8|0
1634032210000|2021-10-12 09:50:10|11538.96|11538.96|11540.4|11540.4|11540.4|11540.4|11538.96|11538.96|0
1634032220000|2021-10-12 09:50:20|11540.33|11540.33|11540.98|11540.98|11540.98|11540.98|11540.33|11540.33|0
1634032230000|2021-10-12 09:50:30|11540.54|11540.54|11540.33|11540.33|11540.54|11540.54|11540.33|11540.33|0
1634032250000|2021-10-12 09:50:50|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|0
1634032260000|2021-10-12 09:51:00|11541.15|11541.15|11542.58|11542.58|11542.58|11542.58|11541.15|11541.15|0
1634032270000|2021-10-12 09:51:10|11542.8|11542.8|11543.02|11543.02|11543.02|11543.02|11542.8|11542.8|0
1634032310000|2021-10-12 09:51:50|11542.78|11542.78|11542.78|11542.78|11542.78|11542.78|11542.78|11542.78|0
1634032330000|2021-10-12 09:52:10|11543.13|11543.13|11547.14|11547.14|11547.14|11547.14|11543.13|11543.13|0
1634032340000|2021-10-12 09:52:20|11547.36|11547.36|11547.64|11547.64|11547.64|11547.64|11547.36|11547.36|0
1634032370000|2021-10-12 09:52:50|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|0
1634032380000|2021-10-12 09:53:00|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|0
1634032390000|2021-10-12 09:53:10|11547.96|11547.96|11545.72|11545.72|11547.96|11547.96|11545.5|11545.5|0
1634032400000|2021-10-12 09:53:20|11545.5|11545.5|11547.23|11547.23|11547.23|11547.23|11545.07|11545.07|0
1634032410000|2021-10-12 09:53:30|11546.89|11546.89|11547.47|11547.47|11547.51|11547.51|11546.89|11546.89|0
1634032420000|2021-10-12 09:53:40|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|0
1634032430000|2021-10-12 09:53:50|11548.65|11548.65|11550.27|11550.27|11550.27|11550.27|11548.65|11548.65|0
1634032440000|2021-10-12 09:54:00|11550.09|11550.09|11549.85|11549.85|11550.09|11550.09|11549.85|11549.85|0
1634032450000|2021-10-12 09:54:10|11549.68|11549.68|11549.61|11549.61|11549.85|11549.85|11549.61|11549.61|0
1634032460000|2021-10-12 09:54:20|11548.61|11548.61|11542.58|11542.58|11548.61|11548.61|11542.58|11542.58|0
1634032470000|2021-10-12 09:54:30|11542.37|11542.37|11543.37|11543.37|11543.37|11543.37|11542.37|11542.37|0
1634032490000|2021-10-12 09:54:50|11542.14|11542.14|11539.76|11539.76|11542.14|11542.14|11539.76|11539.76|0
1634032500000|2021-10-12 09:55:00|11539.52|11539.52|11539.3|11539.3|11539.52|11539.52|11539.3|11539.3|0
1634032510000|2021-10-12 09:55:10|11539.06|11539.06|11538.5|11538.5|11539.06|11539.06|11538.5|11538.5|0
1634032520000|2021-10-12 09:55:20|11538.58|11538.58|11538.58|11538.58|11538.58|11538.58|11538.58|11538.58|0
1634032530000|2021-10-12 09:55:30|11539.04|11539.04|11539.04|11539.04|11539.04|11539.04|11539.04|11539.04|0
1634032550000|2021-10-12 09:55:50|11538.8|11538.8|11538.8|11538.8|11538.8|11538.8|11538.8|11538.8|0
1634032560000|2021-10-12 09:56:00|11538.72|11538.72|11538.72|11538.72|11538.72|11538.72|11538.72|11538.72|0
1634032580000|2021-10-12 09:56:20|11538.65|11538.65|11538.49|11538.49|11538.65|11538.65|11538.49|11538.49|0
1634032590000|2021-10-12 09:56:30|11539.72|11539.72|11538.71|11538.71|11539.72|11539.72|11538.71|11538.71|0
1634032600000|2021-10-12 09:56:40|11538.87|11538.87|11538.87|11538.87|11538.87|11538.87|11538.87|11538.87|0
1634032610000|2021-10-12 09:56:50|11538.69|11538.69|11538.45|11538.45|11538.69|11538.69|11538.45|11538.45|0
1634032620000|2021-10-12 09:57:00|11538.61|11538.61|11538.2|11538.2|11538.61|11538.61|11538.2|11538.2|0
1634032630000|2021-10-12 09:57:10|11537.97|11537.97|11538.44|11538.44|11538.44|11538.44|11537.97|11537.97|0
1634032650000|2021-10-12 09:57:30|11538.28|11538.28|11537.27|11537.27|11538.28|11538.28|11537.27|11537.27|0
1634032660000|2021-10-12 09:57:40|11537.11|11537.11|11537.11|11537.11|11537.11|11537.11|11537.11|11537.11|0
1634032670000|2021-10-12 09:57:50|11537.19|11537.19|11536.65|11536.65|11537.27|11537.27|11536.65|11536.65|0
1634032690000|2021-10-12 09:58:10|11536.24|11536.24|11536.24|11536.24|11536.24|11536.24|11536.24|11536.24|0
1634032700000|2021-10-12 09:58:20|11536.46|11536.46|11536.44|11536.44|11536.46|11536.46|11536.28|11536.28|0
1634032710000|2021-10-12 09:58:30|11536.27|11536.27|11535.93|11535.93|11536.27|11536.27|11535.93|11535.93|0
1634032750000|2021-10-12 09:59:10|11535.8|11535.8|11535.8|11535.8|11535.8|11535.8|11535.8|11535.8|0
1634032770000|2021-10-12 09:59:30|11535.98|11535.98|11535.98|11535.98|11535.98|11535.98|11535.98|11535.98|0
1634032780000|2021-10-12 09:59:40|11535.76|11535.76|11537.4|11537.4|11537.4|11537.4|11535.76|11535.76|0
1634032790000|2021-10-12 09:59:50|11537.81|11537.81|11537.81|11537.81|11537.81|11537.81|11537.81|11537.81|0
1634032800000|2021-10-12 10:00:00|11537.98|11537.98|11537.98|11537.98|11537.98|11537.98|11537.98|11537.98|0
1634032810000|2021-10-12 10:00:10|11538.99|11538.99|11539.57|11539.57|11539.57|11539.57|11538.99|11538.99|0
1634032840000|2021-10-12 10:00:40|11539.81|11539.81|11537.57|11537.57|11539.81|11539.81|11537.57|11537.57|0
1634032850000|2021-10-12 10:00:50|11536.92|11536.92|11535.53|11535.53|11536.92|11536.92|11535.53|11535.53|0
1634032860000|2021-10-12 10:01:00|11534.53|11534.53|11533.12|11533.12|11534.53|11534.53|11533.12|11533.12|0
1634032870000|2021-10-12 10:01:10|11532.31|11532.31|11532.09|11532.09|11532.31|11532.31|11532.09|11532.09|0
1634032880000|2021-10-12 10:01:20|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|0
1634032890000|2021-10-12 10:01:30|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|0
1634032910000|2021-10-12 10:01:50|11530.52|11530.52|11529.81|11529.81|11530.52|11530.52|11529.81|11529.81|0
1634032930000|2021-10-12 10:02:10|11529.4|11529.4|11529.4|11529.4|11529.4|11529.4|11529.4|11529.4|0
1634032940000|2021-10-12 10:02:20|11529.81|11529.81|11530.21|11530.21|11530.21|11530.21|11529.81|11529.81|0
1634032960000|2021-10-12 10:02:40|11530|11530|11530.39|11530.39|11530.39|11530.39|11530|11530|0
1634032980000|2021-10-12 10:03:00|11531.62|11531.62|11530.39|11530.39|11531.62|11531.62|11530.39|11530.39|0
1634032990000|2021-10-12 10:03:10|11530.47|11530.47|11530.73|11530.73|11530.73|11530.73|11530.47|11530.47|0
1634033000000|2021-10-12 10:03:20|11530.49|11530.49|11530.49|11530.49|11530.49|11530.49|11530.49|11530.49|0
1634033010000|2021-10-12 10:03:30|11530.08|11530.08|11528.89|11528.89|11530.08|11530.08|11528.51|11528.51|0
1634033020000|2021-10-12 10:03:40|11529.11|11529.11|11529.11|11529.11|11529.11|11529.11|11529.11|11529.11|0
1634033030000|2021-10-12 10:03:50|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|0
1634033040000|2021-10-12 10:04:00|11530.29|11530.29|11531.69|11531.69|11531.69|11531.69|11530.29|11530.29|0
1634033050000|2021-10-12 10:04:10|11532.93|11532.93|11533.23|11533.23|11533.23|11533.23|11532.93|11532.93|0
1634033070000|2021-10-12 10:04:30|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|0
1634033080000|2021-10-12 10:04:40|11533.86|11533.86|11534.39|11534.39|11534.39|11534.39|11533.86|11533.86|0
1634033090000|2021-10-12 10:04:50|11536.4|11536.4|11536.57|11536.57|11536.57|11536.57|11536.4|11536.4|0
1634033100000|2021-10-12 10:05:00|11535.56|11535.56|11535.56|11535.56|11535.56|11535.56|11535.56|11535.56|0
1634033140000|2021-10-12 10:05:40|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|0
1634033150000|2021-10-12 10:05:50|11533.99|11533.99|11533.99|11533.99|11533.99|11533.99|11533.99|11533.99|0
1634033170000|2021-10-12 10:06:10|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|0
1634033180000|2021-10-12 10:06:20|11534.68|11534.68|11534.68|11534.68|11534.68|11534.68|11534.68|11534.68|0
1634033210000|2021-10-12 10:06:50|11534.47|11534.47|11534.55|11534.55|11534.55|11534.55|11534.47|11534.47|0
1634033250000|2021-10-12 10:07:30|11534.76|11534.76|11534.76|11534.76|11534.76|11534.76|11534.76|11534.76|0
1634033290000|2021-10-12 10:08:10|11534.53|11534.53|11534.55|11534.55|11534.76|11534.76|11534.53|11534.53|0
1634033300000|2021-10-12 10:08:20|11534.33|11534.33|11534.33|11534.33|11534.33|11534.33|11534.33|11534.33|0
1634033320000|2021-10-12 10:08:40|11534.59|11534.59|11534.59|11534.59|11534.59|11534.59|11534.59|11534.59|0
1634033330000|2021-10-12 10:08:50|11534.23|11534.23|11534.06|11534.06|11534.23|11534.23|11534.06|11534.06|0
1634033340000|2021-10-12 10:09:00|11535.29|11535.29|11534.62|11534.62|11535.29|11535.29|11534.62|11534.62|0
1634033350000|2021-10-12 10:09:10|11535.86|11535.86|11535.54|11535.54|11535.86|11535.86|11535.54|11535.54|0
1634033360000|2021-10-12 10:09:20|11534.53|11534.53|11536.55|11536.55|11536.55|11536.55|11534.53|11534.53|0
1634033380000|2021-10-12 10:09:40|11536.31|11536.31|11536.31|11536.31|11536.31|11536.31|11536.31|11536.31|0
1634033390000|2021-10-12 10:09:50|11536.48|11536.48|11536.48|11536.48|11536.48|11536.48|11536.48|11536.48|0
1634033400000|2021-10-12 10:10:00|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|0
1634033410000|2021-10-12 10:10:10|11536.82|11536.82|11537.25|11537.25|11537.25|11537.25|11536.82|11536.82|0
1634033420000|2021-10-12 10:10:20|11538.26|11538.26|11538.48|11538.48|11538.62|11538.62|11538.26|11538.26|0
1634033430000|2021-10-12 10:10:30|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|0
1634033440000|2021-10-12 10:10:40|11538.83|11538.83|11540.69|11540.69|11540.69|11540.69|11538.83|11538.83|0
1634033480000|2021-10-12 10:11:20|11541.23|11541.23|11541.23|11541.23|11541.23|11541.23|11541.23|11541.23|0
1634033510000|2021-10-12 10:11:50|11542.23|11542.23|11542.23|11542.23|11542.23|11542.23|11542.23|11542.23|0
1634033520000|2021-10-12 10:12:00|11541.83|11541.83|11541.83|11541.83|11541.83|11541.83|11541.83|11541.83|0
1634033550000|2021-10-12 10:12:30|11540.82|11540.82|11540.82|11540.82|11540.82|11540.82|11540.82|11540.82|0
1634033600000|2021-10-12 10:13:20|11540.6|11540.6|11540.6|11540.6|11540.6|11540.6|11540.6|11540.6|0
1634033620000|2021-10-12 10:13:40|11540.19|11540.19|11540.19|11540.19|11540.19|11540.19|11540.19|11540.19|0
1634033640000|2021-10-12 10:14:00|11542.21|11542.21|11541.8|11541.8|11542.21|11542.21|11541.8|11541.8|0
1634033650000|2021-10-12 10:14:10|11540.79|11540.79|11540.79|11540.79|11540.79|11540.79|11540.79|11540.79|0
1634033710000|2021-10-12 10:15:10|11541.22|11541.22|11541.22|11541.22|11541.22|11541.22|11541.22|11541.22|0
1634033720000|2021-10-12 10:15:20|11541.44|11541.44|11542.67|11542.67|11542.67|11542.67|11541.44|11541.44|0
1634033750000|2021-10-12 10:15:50|11543.15|11543.15|11543.15|11543.15|11543.15|11543.15|11543.15|11543.15|0
1634033760000|2021-10-12 10:16:00|11543.37|11543.37|11542.8|11542.8|11543.37|11543.37|11542.8|11542.8|0
1634033770000|2021-10-12 10:16:10|11542.95|11542.95|11542.8|11542.8|11542.95|11542.95|11542.8|11542.8|0
1634033780000|2021-10-12 10:16:20|11542.97|11542.97|11543.14|11543.14|11543.14|11543.14|11542.97|11542.97|0
1634033790000|2021-10-12 10:16:30|11542.13|11542.13|11541.73|11541.73|11542.13|11542.13|11541.73|11541.73|0
1634033800000|2021-10-12 10:16:40|11542.73|11542.73|11542.73|11542.73|11542.73|11542.73|11542.73|11542.73|0
1634033810000|2021-10-12 10:16:50|11542.91|11542.91|11543.17|11543.17|11543.17|11543.17|11542.91|11542.91|0
1634033820000|2021-10-12 10:17:00|11542.76|11542.76|11542.76|11542.76|11542.76|11542.76|11542.76|11542.76|0
1634033840000|2021-10-12 10:17:20|11541.53|11541.53|11541.29|11541.29|11541.53|11541.53|11541.29|11541.29|0
1634033850000|2021-10-12 10:17:30|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|11540.67|11540.67|0
1634033870000|2021-10-12 10:17:50|11539.07|11539.07|11538.24|11538.24|11539.07|11539.07|11538.24|11538.24|0
1634033880000|2021-10-12 10:18:00|11537.24|11537.24|11537.24|11537.24|11537.24|11537.24|11537.24|11537.24|0
1634033910000|2021-10-12 10:18:30|11536.83|11536.83|11536.83|11536.83|11536.83|11536.83|11536.83|11536.83|0
1634033970000|2021-10-12 10:19:30|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|0
1634033980000|2021-10-12 10:19:40|11536.93|11536.93|11536.93|11536.93|11536.93|11536.93|11536.93|11536.93|0
1634033990000|2021-10-12 10:19:50|11537.11|11537.11|11537.11|11537.11|11537.11|11537.11|11537.11|11537.11|0
1634034000000|2021-10-12 10:20:00|11536.74|11536.74|11536.74|11536.74|11536.74|11536.74|11536.74|11536.74|0
1634034040000|2021-10-12 10:20:40|11536.5|11536.5|11536.5|11536.5|11536.5|11536.5|11536.5|11536.5|0
1634034060000|2021-10-12 10:21:00|11535.5|11535.5|11535.5|11535.5|11535.5|11535.5|11535.5|11535.5|0
1634034070000|2021-10-12 10:21:10|11536.15|11536.15|11536.15|11536.15|11536.15|11536.15|11535.14|11535.14|0
1634034080000|2021-10-12 10:21:20|11536.33|11536.33|11536.4|11536.4|11536.4|11536.4|11536.33|11536.33|0
1634034100000|2021-10-12 10:21:40|11536.35|11536.35|11536.35|11536.35|11536.35|11536.35|11536.35|11536.35|0
1634034120000|2021-10-12 10:22:00|11537.17|11537.17|11537.58|11537.58|11537.58|11537.58|11537.17|11537.17|0
1634034130000|2021-10-12 10:22:10|11538.58|11538.58|11538.58|11538.58|11538.58|11538.58|11538.58|11538.58|0
1634034170000|2021-10-12 10:22:50|11538.82|11538.82|11540.05|11540.05|11540.05|11540.05|11538.82|11538.82|0
1634034180000|2021-10-12 10:23:00|11541.05|11541.05|11540.62|11540.62|11541.05|11541.05|11540.62|11540.62|0
1634034200000|2021-10-12 10:23:20|11541.63|11541.63|11541.63|11541.63|11541.63|11541.63|11541.63|11541.63|0
1634034210000|2021-10-12 10:23:30|11542.63|11542.63|11540.82|11540.82|11542.63|11542.63|11540.69|11540.69|0
1634034220000|2021-10-12 10:23:40|11540.81|11540.81|11540.81|11540.81|11540.81|11540.81|11540.81|11540.81|0
1634034250000|2021-10-12 10:24:10|11540.98|11540.98|11540.95|11540.95|11541.19|11541.19|11540.95|11540.95|0
1634034260000|2021-10-12 10:24:20|11541.22|11541.22|11541.76|11541.76|11541.76|11541.76|11541.22|11541.22|0
1634034270000|2021-10-12 10:24:30|11542.02|11542.02|11542.02|11542.02|11542.02|11542.02|11542.02|11542.02|0
1634034280000|2021-10-12 10:24:40|11543.25|11543.25|11543.25|11543.25|11543.25|11543.25|11543.25|11543.25|0
1634034300000|2021-10-12 10:25:00|11543.41|11543.41|11543.41|11543.41|11543.41|11543.41|11543.41|11543.41|0
1634034320000|2021-10-12 10:25:20|11542.9|11542.9|11542.6|11542.6|11542.9|11542.9|11542.6|11542.6|0
1634034330000|2021-10-12 10:25:30|11542.44|11542.44|11542.61|11542.61|11542.61|11542.61|11542.44|11542.44|0
1634034340000|2021-10-12 10:25:40|11543.13|11543.13|11543.78|11543.78|11543.78|11543.78|11543.13|11543.13|0
1634034350000|2021-10-12 10:25:50|11544.19|11544.19|11547.13|11547.13|11547.13|11547.13|11544.19|11544.19|0
1634034370000|2021-10-12 10:26:10|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|0
1634034380000|2021-10-12 10:26:20|11548.59|11548.59|11548.59|11548.59|11548.59|11548.59|11548.59|11548.59|0
1634034390000|2021-10-12 10:26:30|11548.81|11548.81|11548.81|11548.81|11548.81|11548.81|11548.81|11548.81|0
1634034400000|2021-10-12 10:26:40|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|0
1634034410000|2021-10-12 10:26:50|11549.92|11549.92|11550.03|11550.03|11550.03|11550.03|11549.92|11549.92|0
1634034440000|2021-10-12 10:27:20|11550.2|11550.2|11550.43|11550.43|11550.43|11550.43|11550.2|11550.2|0
1634034450000|2021-10-12 10:27:30|11550.95|11550.95|11550.95|11550.95|11550.95|11550.95|11550.95|11550.95|0
1634034480000|2021-10-12 10:28:00|11550.77|11550.77|11550.77|11550.77|11550.77|11550.77|11550.77|11550.77|0
1634034500000|2021-10-12 10:28:20|11550.64|11550.64|11549.64|11549.64|11550.64|11550.64|11549.64|11549.64|0
1634034510000|2021-10-12 10:28:30|11549.4|11549.4|11549.4|11549.4|11549.4|11549.4|11549.4|11549.4|0
1634034530000|2021-10-12 10:28:50|11551.41|11551.41|11551.63|11551.63|11551.63|11551.63|11551.41|11551.41|0
1634034540000|2021-10-12 10:29:00|11550.62|11550.62|11550.62|11550.62|11550.62|11550.62|11550.62|11550.62|0
1634034560000|2021-10-12 10:29:20|11549.39|11549.39|11547.57|11547.57|11549.39|11549.39|11547.57|11547.57|0
1634034590000|2021-10-12 10:29:50|11547.09|11547.09|11547.09|11547.09|11547.09|11547.09|11547.09|11547.09|0
1634034600000|2021-10-12 10:30:00|11546.73|11546.73|11546.73|11546.73|11546.73|11546.73|11546.73|11546.73|0
1634034620000|2021-10-12 10:30:20|11546.9|11546.9|11546.9|11546.9|11546.9|11546.9|11546.9|11546.9|0
1634034650000|2021-10-12 10:30:50|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|0
1634034660000|2021-10-12 10:31:00|11546.65|11546.65|11546.63|11546.63|11546.65|11546.65|11546.3|11546.3|0
1634034680000|2021-10-12 10:31:20|11546.77|11546.77|11546.85|11546.85|11546.85|11546.85|11546.63|11546.63|0
1634034690000|2021-10-12 10:31:30|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|0
1634034710000|2021-10-12 10:31:50|11546.59|11546.59|11546.59|11546.59|11546.59|11546.59|11546.59|11546.59|0
1634034720000|2021-10-12 10:32:00|11546.34|11546.34|11546.34|11546.34|11546.34|11546.34|11546.34|11546.34|0
1634034750000|2021-10-12 10:32:30|11546.19|11546.19|11546.19|11546.19|11546.19|11546.19|11546.19|11546.19|0
1634034760000|2021-10-12 10:32:40|11546.36|11546.36|11546.61|11546.61|11546.61|11546.61|11546.36|11546.36|0
1634034770000|2021-10-12 10:32:50|11546.82|11546.82|11546.66|11546.66|11546.82|11546.82|11546.66|11546.66|0
1634034780000|2021-10-12 10:33:00|11546.58|11546.58|11545.33|11545.33|11546.58|11546.58|11545.33|11545.33|0
1634034790000|2021-10-12 10:33:10|11544.33|11544.33|11543.96|11543.96|11544.33|11544.33|11543.8|11543.8|0
1634034800000|2021-10-12 10:33:20|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|0
1634034810000|2021-10-12 10:33:30|11545.43|11545.43|11545.21|11545.21|11545.43|11545.43|11545.21|11545.21|0
1634034820000|2021-10-12 10:33:40|11545.38|11545.38|11545.38|11545.38|11545.38|11545.38|11545.38|11545.38|0
1634034830000|2021-10-12 10:33:50|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|0
1634034860000|2021-10-12 10:34:20|11543.53|11543.53|11543.72|11543.72|11543.72|11543.72|11543.53|11543.53|0
1634034870000|2021-10-12 10:34:30|11544.95|11544.95|11545.13|11545.13|11545.13|11545.13|11544.95|11544.95|0
1634034890000|2021-10-12 10:34:50|11545.64|11545.64|11545.64|11545.64|11545.64|11545.64|11545.64|11545.64|0
1634034910000|2021-10-12 10:35:10|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|0
1634034930000|2021-10-12 10:35:30|11546.03|11546.03|11546.63|11546.63|11546.63|11546.63|11546.03|11546.03|0
1634034940000|2021-10-12 10:35:40|11546.74|11546.74|11547.12|11547.12|11547.12|11547.12|11546.74|11546.74|0
1634034960000|2021-10-12 10:36:00|11546.91|11546.91|11546.56|11546.56|11546.91|11546.91|11546.56|11546.56|0
1634034990000|2021-10-12 10:36:30|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|0
1634035020000|2021-10-12 10:37:00|11546.21|11546.21|11544.72|11544.72|11546.21|11546.21|11544.72|11544.72|0
1634035030000|2021-10-12 10:37:10|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|0
1634035060000|2021-10-12 10:37:40|11544.35|11544.35|11544.27|11544.27|11544.35|11544.35|11544.27|11544.27|0
1634035070000|2021-10-12 10:37:50|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|0
1634035080000|2021-10-12 10:38:00|11545.37|11545.37|11545.74|11545.74|11545.9|11545.9|11545.37|11545.37|0
1634035090000|2021-10-12 10:38:10|11545.88|11545.88|11545.66|11545.66|11545.88|11545.88|11545.66|11545.66|0
1634035100000|2021-10-12 10:38:20|11545.44|11545.44|11545.66|11545.66|11545.66|11545.66|11545.44|11545.44|0
1634035110000|2021-10-12 10:38:30|11546.19|11546.19|11545.93|11545.93|11546.19|11546.19|11545.93|11545.93|0
1634035120000|2021-10-12 10:38:40|11546.19|11546.19|11546.19|11546.19|11546.19|11546.19|11546.19|11546.19|0
1634035140000|2021-10-12 10:39:00|11546.32|11546.32|11547|11547|11547|11547|11546.32|11546.32|0
1634035160000|2021-10-12 10:39:20|11547.17|11547.17|11547.35|11547.35|11547.35|11547.35|11547.17|11547.17|0
1634035170000|2021-10-12 10:39:30|11546.12|11546.12|11546.12|11546.12|11546.12|11546.12|11546.12|11546.12|0
1634035180000|2021-10-12 10:39:40|11546.3|11546.3|11546.3|11546.3|11546.3|11546.3|11546.3|11546.3|0
1634035200000|2021-10-12 10:40:00|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|0
1634035240000|2021-10-12 10:40:40|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|0
1634035260000|2021-10-12 10:41:00|11545.46|11545.46|11545.46|11545.46|11545.46|11545.46|11545.46|11545.46|0
1634035270000|2021-10-12 10:41:10|11546.47|11546.47|11546.64|11546.64|11546.64|11546.64|11546.47|11546.47|0
1634035290000|2021-10-12 10:41:30|11546.86|11546.86|11547.45|11547.45|11547.45|11547.45|11546.86|11546.86|0
1634035310000|2021-10-12 10:41:50|11547.63|11547.63|11547.63|11547.63|11547.63|11547.63|11547.63|11547.63|0
1634035330000|2021-10-12 10:42:10|11548.14|11548.14|11550.38|11550.38|11551.39|11551.39|11548.14|11548.14|0
1634035340000|2021-10-12 10:42:20|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|0
1634035350000|2021-10-12 10:42:30|11550.64|11550.64|11550.64|11550.64|11550.64|11550.64|11550.64|11550.64|0
1634035360000|2021-10-12 10:42:40|11550.2|11550.2|11550.2|11550.2|11550.2|11550.2|11550.2|11550.2|0
1634035370000|2021-10-12 10:42:50|11549.2|11549.2|11548.19|11548.19|11549.2|11549.2|11548.19|11548.19|0
1634035380000|2021-10-12 10:43:00|11547.18|11547.18|11547.18|11547.18|11547.18|11547.18|11547.18|11547.18|0
1634035430000|2021-10-12 10:43:50|11547.01|11547.01|11546.83|11546.83|11547.01|11547.01|11546.83|11546.83|0
1634035440000|2021-10-12 10:44:00|11546.42|11546.42|11546.42|11546.42|11546.42|11546.42|11546.42|11546.42|0
1634035500000|2021-10-12 10:45:00|11546.55|11546.55|11546.55|11546.55|11546.55|11546.55|11546.55|11546.55|0
1634035510000|2021-10-12 10:45:10|11546.68|11546.68|11546.86|11546.86|11546.86|11546.86|11546.68|11546.68|0
1634035540000|2021-10-12 10:45:40|11546.64|11546.64|11546.64|11546.64|11546.64|11546.64|11546.64|11546.64|0
1634035570000|2021-10-12 10:46:10|11546.86|11546.86|11546.86|11546.86|11546.86|11546.86|11546.86|11546.86|0
1634035580000|2021-10-12 10:46:20|11547.01|11547.01|11547.01|11547.01|11547.01|11547.01|11547.01|11547.01|0
1634035620000|2021-10-12 10:47:00|11546.65|11546.65|11544.98|11544.98|11546.65|11546.65|11544.98|11544.98|0
1634035710000|2021-10-12 10:48:30|11543.97|11543.97|11543.41|11543.41|11543.97|11543.97|11543.41|11543.41|0
1634035750000|2021-10-12 10:49:10|11544.64|11544.64|11543.41|11543.41|11544.64|11544.64|11543.41|11543.41|0
1634035760000|2021-10-12 10:49:20|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|0
1634035780000|2021-10-12 10:49:40|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|11541.79|0
1634035820000|2021-10-12 10:50:20|11542.79|11542.79|11543.01|11543.01|11543.01|11543.01|11542.79|11542.79|0
1634035890000|2021-10-12 10:51:30|11543.19|11543.19|11544.42|11544.42|11544.42|11544.42|11543.19|11543.19|0
1634035910000|2021-10-12 10:51:50|11544.15|11544.15|11544.15|11544.15|11544.15|11544.15|11544.15|11544.15|0
1634035920000|2021-10-12 10:52:00|11543.9|11543.9|11543.82|11543.82|11543.9|11543.9|11543.39|11543.39|0
1634035940000|2021-10-12 10:52:20|11543.65|11543.65|11540.41|11540.41|11543.65|11543.65|11540.41|11540.41|0
1634035970000|2021-10-12 10:52:50|11541.64|11541.64|11541.64|11541.64|11541.64|11541.64|11541.64|11541.64|0
1634035990000|2021-10-12 10:53:10|11541.42|11541.42|11541.42|11541.42|11541.42|11541.42|11541.42|11541.42|0
1634036010000|2021-10-12 10:53:30|11541.82|11541.82|11541.66|11541.66|11541.82|11541.82|11541.66|11541.66|0
1634036020000|2021-10-12 10:53:40|11542.09|11542.09|11541.68|11541.68|11542.09|11542.09|11541.68|11541.68|0
1634036040000|2021-10-12 10:54:00|11540.45|11540.45|11540.45|11540.45|11540.45|11540.45|11540.45|11540.45|0
1634036060000|2021-10-12 10:54:20|11540.67|11540.67|11540.67|11540.67|11540.67|11540.67|11540.67|11540.67|0
1634036100000|2021-10-12 10:55:00|11538.66|11538.66|11536.99|11536.99|11538.66|11538.66|11536.99|11536.99|0
1634036110000|2021-10-12 10:55:10|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|11536.47|0
1634036130000|2021-10-12 10:55:30|11535.46|11535.46|11535.46|11535.46|11535.46|11535.46|11535.46|11535.46|0
1634036140000|2021-10-12 10:55:40|11535.29|11535.29|11533.39|11533.39|11535.29|11535.29|11533.39|11533.39|0
1634036150000|2021-10-12 10:55:50|11533.22|11533.22|11533.05|11533.05|11533.22|11533.22|11533.05|11533.05|0
1634036170000|2021-10-12 10:56:10|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|0
1634036200000|2021-10-12 10:56:40|11533.12|11533.12|11532.6|11532.6|11533.12|11533.12|11532.6|11532.6|0
1634036210000|2021-10-12 10:56:50|11533.83|11533.83|11533.83|11533.83|11533.83|11533.83|11533.83|11533.83|0
1634036230000|2021-10-12 10:57:10|11534.24|11534.24|11534.87|11534.87|11534.87|11534.87|11534.24|11534.24|0
1634036240000|2021-10-12 10:57:20|11531.18|11531.18|11531.4|11531.4|11532.41|11532.41|11531.18|11531.18|0
1634036250000|2021-10-12 10:57:30|11531.58|11531.58|11531.88|11531.88|11531.88|11531.88|11531.58|11531.58|0
1634036260000|2021-10-12 10:57:40|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|0
1634036270000|2021-10-12 10:57:50|11530.44|11530.44|11528.99|11528.99|11530.44|11530.44|11528.99|11528.99|0
1634036280000|2021-10-12 10:58:00|11530.22|11530.22|11529.04|11529.04|11530.22|11530.22|11529.04|11529.04|0
1634036310000|2021-10-12 10:58:30|11529.39|11529.39|11529.39|11529.39|11529.39|11529.39|11529.39|11529.39|0
1634036330000|2021-10-12 10:58:50|11529.23|11529.23|11529.23|11529.23|11529.45|11529.45|11529.23|11529.23|0
1634036340000|2021-10-12 10:59:00|11529.06|11529.06|11529.06|11529.06|11529.06|11529.06|11529.06|11529.06|0
1634036360000|2021-10-12 10:59:20|11530.29|11530.29|11529.84|11529.84|11530.29|11530.29|11529.84|11529.84|0
1634036370000|2021-10-12 10:59:30|11529.66|11529.66|11529.38|11529.38|11529.66|11529.66|11529.38|11529.38|0
1634036400000|2021-10-12 11:00:00|11527.37|11527.37|11527.59|11527.59|11527.8|11527.8|11527.37|11527.37|0
1634036410000|2021-10-12 11:00:10|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|11527.64|0
1634036420000|2021-10-12 11:00:20|11527.69|11527.69|11527.44|11527.44|11527.69|11527.69|11527.44|11527.44|0
1634036430000|2021-10-12 11:00:30|11527.21|11527.21|11527.21|11527.21|11527.21|11527.21|11527.21|11527.21|0
1634036470000|2021-10-12 11:01:10|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|0
1634036520000|2021-10-12 11:02:00|11526.98|11526.98|11527.24|11527.24|11527.24|11527.24|11526.98|11526.98|0
1634036550000|2021-10-12 11:02:30|11526.93|11526.93|11526.85|11526.85|11526.93|11526.93|11526.85|11526.85|0
1634036570000|2021-10-12 11:02:50|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|0
1634036580000|2021-10-12 11:03:00|11527.91|11527.91|11527.91|11527.91|11527.91|11527.91|11527.91|11527.91|0
1634036590000|2021-10-12 11:03:10|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|0
1634036600000|2021-10-12 11:03:20|11528.29|11528.29|11528.29|11528.29|11528.29|11528.29|11528.29|11528.29|0
1634036620000|2021-10-12 11:03:40|11526.28|11526.28|11525.05|11525.05|11526.28|11526.28|11525.05|11525.05|0
1634036630000|2021-10-12 11:03:50|11526.28|11526.28|11526.28|11526.28|11526.28|11526.28|11526.28|11526.28|0
1634036650000|2021-10-12 11:04:10|11526.05|11526.05|11526.4|11526.4|11526.4|11526.4|11526.05|11526.05|0
1634036670000|2021-10-12 11:04:30|11526.22|11526.22|11526.22|11526.22|11526.22|11526.22|11526.22|11526.22|0
1634036710000|2021-10-12 11:05:10|11525.98|11525.98|11525.25|11525.25|11525.98|11525.98|11525.25|11525.25|0
1634036720000|2021-10-12 11:05:20|11525.42|11525.42|11525.42|11525.42|11525.42|11525.42|11525.42|11525.42|0
1634036730000|2021-10-12 11:05:30|11525.01|11525.01|11525.01|11525.01|11525.01|11525.01|11525.01|11525.01|0
1634036740000|2021-10-12 11:05:40|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|0
1634036750000|2021-10-12 11:05:50|11525.54|11525.54|11525.54|11525.54|11525.54|11525.54|11525.54|11525.54|0
1634036820000|2021-10-12 11:07:00|11525.59|11525.59|11525.49|11525.49|11525.59|11525.59|11525.49|11525.49|0
1634036830000|2021-10-12 11:07:10|11527.5|11527.5|11527.5|11527.5|11527.5|11527.5|11527.5|11527.5|0
1634036840000|2021-10-12 11:07:20|11527.72|11527.72|11527.89|11527.89|11527.89|11527.89|11527.72|11527.72|0
1634036850000|2021-10-12 11:07:30|11528.06|11528.06|11528.06|11528.06|11528.06|11528.06|11528.06|11528.06|0
1634036870000|2021-10-12 11:07:50|11528.88|11528.88|11528.47|11528.47|11528.88|11528.88|11528.47|11528.47|0
1634036880000|2021-10-12 11:08:00|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|0
1634036900000|2021-10-12 11:08:20|11529.97|11529.97|11529.97|11529.97|11529.97|11529.97|11529.97|11529.97|0
1634036920000|2021-10-12 11:08:40|11531.2|11531.2|11531.2|11531.2|11531.2|11531.2|11531.2|11531.2|0
1634036930000|2021-10-12 11:08:50|11531.73|11531.73|11531.73|11531.73|11531.73|11531.73|11531.73|11531.73|0
1634036990000|2021-10-12 11:09:50|11531.9|11531.9|11531.9|11531.9|11531.9|11531.9|11531.9|11531.9|0
1634037020000|2021-10-12 11:10:20|11531.49|11531.49|11530.96|11530.96|11531.49|11531.49|11530.96|11530.96|0
1634037060000|2021-10-12 11:11:00|11529.73|11529.73|11529.51|11529.51|11529.73|11529.73|11529.51|11529.51|0
1634037070000|2021-10-12 11:11:10|11529.19|11529.19|11529.03|11529.03|11529.19|11529.19|11529.03|11529.03|0
1634037080000|2021-10-12 11:11:20|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|0
1634037140000|2021-10-12 11:12:20|11532.05|11532.05|11532.05|11532.05|11532.05|11532.05|11532.05|11532.05|0
1634037160000|2021-10-12 11:12:40|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|0
1634037170000|2021-10-12 11:12:50|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|11532.27|0
1634037180000|2021-10-12 11:13:00|11532.43|11532.43|11532.58|11532.58|11532.58|11532.58|11532.43|11532.43|0
1634037190000|2021-10-12 11:13:10|11532.37|11532.37|11532.37|11532.37|11532.37|11532.37|11532.37|11532.37|0
1634037220000|2021-10-12 11:13:40|11532.2|11532.2|11532.03|11532.03|11532.2|11532.2|11532.03|11532.03|0
1634037260000|2021-10-12 11:14:20|11532.54|11532.54|11532.54|11532.54|11532.54|11532.54|11532.54|11532.54|0
1634037270000|2021-10-12 11:14:30|11532.9|11532.9|11533.07|11533.07|11533.07|11533.07|11532.9|11532.9|0
1634037290000|2021-10-12 11:14:50|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|0
1634037300000|2021-10-12 11:15:00|11532.53|11532.53|11532.8|11532.8|11532.8|11532.8|11532.53|11532.53|0
1634037310000|2021-10-12 11:15:10|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|0
1634037340000|2021-10-12 11:15:40|11533.24|11533.24|11533.67|11533.67|11533.67|11533.67|11533.24|11533.24|0
1634037350000|2021-10-12 11:15:50|11534.02|11534.02|11534.02|11534.02|11534.02|11534.02|11534.02|11534.02|0
1634037360000|2021-10-12 11:16:00|11533.94|11533.94|11533.94|11533.94|11533.94|11533.94|11533.94|11533.94|0
1634037400000|2021-10-12 11:16:40|11535.18|11535.18|11533.94|11533.94|11535.18|11535.18|11533.94|11533.94|0
1634037410000|2021-10-12 11:16:50|11533.73|11533.73|11533.73|11533.73|11533.73|11533.73|11533.73|11533.73|0
1634037430000|2021-10-12 11:17:10|11533.51|11533.51|11533.51|11533.51|11533.51|11533.51|11533.51|11533.51|0
1634037440000|2021-10-12 11:17:20|11533.85|11533.85|11533.85|11533.85|11533.85|11533.85|11533.85|11533.85|0
1634037460000|2021-10-12 11:17:40|11533.7|11533.7|11533.87|11533.87|11533.87|11533.87|11533.7|11533.7|0
1634037470000|2021-10-12 11:17:50|11534.1|11534.1|11534.4|11534.4|11534.4|11534.4|11534.1|11534.1|0
1634037480000|2021-10-12 11:18:00|11534.24|11534.24|11534.48|11534.48|11534.48|11534.48|11534.24|11534.24|0
1634037490000|2021-10-12 11:18:10|11534.89|11534.89|11534.48|11534.48|11534.89|11534.89|11534.48|11534.48|0
1634037520000|2021-10-12 11:18:40|11534.75|11534.75|11534.75|11534.75|11534.75|11534.75|11534.75|11534.75|0
1634037550000|2021-10-12 11:19:10|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|0
1634037590000|2021-10-12 11:19:50|11535.81|11535.81|11535.81|11535.81|11535.81|11535.81|11535.81|11535.81|0
1634037680000|2021-10-12 11:21:20|11536.22|11536.22|11539.23|11539.23|11539.23|11539.23|11536.22|11536.22|0
1634037690000|2021-10-12 11:21:30|11539.55|11539.55|11539.55|11539.55|11539.55|11539.55|11539.55|11539.55|0
1634037700000|2021-10-12 11:21:40|11539.77|11539.77|11539.77|11539.77|11539.77|11539.77|11539.77|11539.77|0
1634037710000|2021-10-12 11:21:50|11538.76|11538.76|11539.11|11539.11|11539.11|11539.11|11538.76|11538.76|0
1634037720000|2021-10-12 11:22:00|11539.38|11539.38|11539.38|11539.38|11539.38|11539.38|11539.38|11539.38|0
1634037730000|2021-10-12 11:22:10|11539.55|11539.55|11542.79|11542.79|11542.79|11542.79|11539.55|11539.55|0
1634037740000|2021-10-12 11:22:20|11543.2|11543.2|11543.2|11543.2|11543.2|11543.2|11543.2|11543.2|0
1634037760000|2021-10-12 11:22:40|11545.66|11545.66|11545.66|11545.66|11545.66|11545.66|11545.66|11545.66|0
1634037780000|2021-10-12 11:23:00|11545.9|11545.9|11545.9|11545.9|11545.9|11545.9|11545.9|11545.9|0
1634037790000|2021-10-12 11:23:10|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|0
1634037840000|2021-10-12 11:24:00|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|0
1634037850000|2021-10-12 11:24:10|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|0
1634037860000|2021-10-12 11:24:20|11547.64|11547.64|11548.05|11548.05|11548.05|11548.05|11547.64|11547.64|0
1634037880000|2021-10-12 11:24:40|11546.82|11546.82|11548.05|11548.05|11548.05|11548.05|11546.82|11546.82|0
1634037890000|2021-10-12 11:24:50|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|0
1634037920000|2021-10-12 11:25:20|11547.62|11547.62|11547.62|11547.62|11547.62|11547.62|11547.62|11547.62|0
1634037940000|2021-10-12 11:25:40|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|11547.4|0
1634037950000|2021-10-12 11:25:50|11547.18|11547.18|11547.18|11547.18|11547.18|11547.18|11547.18|11547.18|0
1634037970000|2021-10-12 11:26:10|11546.97|11546.97|11546.97|11546.97|11546.97|11546.97|11546.97|11546.97|0
1634038010000|2021-10-12 11:26:50|11546.75|11546.75|11546.75|11546.75|11546.75|11546.75|11546.75|11546.75|0
1634038020000|2021-10-12 11:27:00|11546.54|11546.54|11546.54|11546.54|11546.54|11546.54|11546.54|11546.54|0
1634038040000|2021-10-12 11:27:20|11545.88|11545.88|11545.07|11545.07|11545.88|11545.88|11545.07|11545.07|0
1634038050000|2021-10-12 11:27:30|11544.89|11544.89|11544.53|11544.53|11544.89|11544.89|11544.53|11544.53|0
1634038080000|2021-10-12 11:28:00|11544.19|11544.19|11540.2|11540.2|11544.19|11544.19|11540.2|11540.2|0
1634038100000|2021-10-12 11:28:20|11540.28|11540.28|11540.28|11540.28|11540.28|11540.28|11540.28|11540.28|0
1634038110000|2021-10-12 11:28:30|11538.97|11538.97|11537.36|11537.36|11538.97|11538.97|11536.13|11536.13|0
1634038120000|2021-10-12 11:28:40|11535.7|11535.7|11532.24|11532.24|11535.7|11535.7|11532.02|11532.02|0
1634038130000|2021-10-12 11:28:50|11532.54|11532.54|11532.54|11532.54|11532.54|11532.54|11532.54|11532.54|0
1634038140000|2021-10-12 11:29:00|11532.36|11532.36|11532.36|11532.36|11532.36|11532.36|11532.36|11532.36|0
1634038190000|2021-10-12 11:29:50|11532.44|11532.44|11532.91|11532.91|11532.91|11532.91|11532.44|11532.44|0
1634038200000|2021-10-12 11:30:00|11532.44|11532.44|11529.41|11529.41|11533.89|11533.89|11529.41|11529.41|0
1634038210000|2021-10-12 11:30:10|11529.33|11529.33|11530.75|11530.75|11530.75|11530.75|11529.33|11529.33|0
1634038220000|2021-10-12 11:30:20|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|0
1634038240000|2021-10-12 11:30:40|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|0
1634038310000|2021-10-12 11:31:50|11530.5|11530.5|11530.5|11530.5|11530.5|11530.5|11530.5|11530.5|0
1634038330000|2021-10-12 11:32:10|11530.14|11530.14|11530.41|11530.41|11530.41|11530.41|11530.14|11530.14|0
1634038360000|2021-10-12 11:32:40|11530.47|11530.47|11530.47|11530.47|11530.47|11530.47|11530.47|11530.47|0
1634038390000|2021-10-12 11:33:10|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|0
1634038400000|2021-10-12 11:33:20|11531.09|11531.09|11531.5|11531.5|11531.5|11531.5|11531.09|11531.09|0
1634038410000|2021-10-12 11:33:30|11531.74|11531.74|11531.97|11531.97|11531.97|11531.97|11531.74|11531.74|0
1634038440000|2021-10-12 11:34:00|11533.2|11533.2|11532.19|11532.19|11533.2|11533.2|11532.19|11532.19|0
1634038450000|2021-10-12 11:34:10|11532.54|11532.54|11532.85|11532.85|11533.04|11533.04|11532.54|11532.54|0
1634038490000|2021-10-12 11:34:50|11533.12|11533.12|11533.12|11533.12|11533.12|11533.12|11533.12|11533.12|0
1634038500000|2021-10-12 11:35:00|11533.39|11533.39|11533.39|11533.39|11533.39|11533.39|11533.39|11533.39|0
1634038520000|2021-10-12 11:35:20|11533.62|11533.62|11533.62|11533.62|11533.62|11533.62|11533.62|11533.62|0
1634038530000|2021-10-12 11:35:30|11533.84|11533.84|11534.27|11534.27|11534.27|11534.27|11533.84|11533.84|0
1634038560000|2021-10-12 11:36:00|11534.37|11534.37|11533.94|11533.94|11534.37|11534.37|11533.94|11533.94|0
1634038570000|2021-10-12 11:36:10|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|0
1634038620000|2021-10-12 11:37:00|11534.08|11534.08|11534.08|11534.08|11534.08|11534.08|11534.08|11534.08|0
1634038660000|2021-10-12 11:37:40|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|0
1634038670000|2021-10-12 11:37:50|11531.84|11531.84|11531.84|11531.84|11531.84|11531.84|11531.84|11531.84|0
1634038700000|2021-10-12 11:38:20|11532.01|11532.01|11532.01|11532.01|11532.01|11532.01|11532.01|11532.01|0
1634038720000|2021-10-12 11:38:40|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|0
1634038760000|2021-10-12 11:39:20|11532.35|11532.35|11532.35|11532.35|11532.35|11532.35|11532.35|11532.35|0
1634038770000|2021-10-12 11:39:30|11533.36|11533.36|11533.77|11533.77|11533.77|11533.77|11533.36|11533.36|0
1634038800000|2021-10-12 11:40:00|11533.98|11533.98|11534.34|11534.34|11534.34|11534.34|11533.98|11533.98|0
1634038810000|2021-10-12 11:40:10|11534.39|11534.39|11534.39|11534.39|11534.39|11534.39|11534.39|11534.39|0
1634038820000|2021-10-12 11:40:20|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|0
1634038830000|2021-10-12 11:40:30|11534.16|11534.16|11532.93|11532.93|11534.16|11534.16|11532.93|11532.93|0
1634038870000|2021-10-12 11:41:10|11531.7|11531.7|11531.7|11531.7|11531.7|11531.7|11531.7|11531.7|0
1634038880000|2021-10-12 11:41:20|11530.47|11530.47|11530.47|11530.47|11530.47|11530.47|11530.47|11530.47|0
1634038890000|2021-10-12 11:41:30|11530.3|11530.3|11530.3|11530.3|11530.3|11530.3|11530.3|11530.3|0
1634038910000|2021-10-12 11:41:50|11530.51|11530.51|11528.55|11528.55|11530.78|11530.78|11528.55|11528.55|0
1634038920000|2021-10-12 11:42:00|11527.54|11527.54|11527.54|11527.54|11527.54|11527.54|11527.54|11527.54|0
1634038950000|2021-10-12 11:42:30|11527.64|11527.64|11526.41|11526.41|11527.64|11527.64|11526.41|11526.41|0
1634038960000|2021-10-12 11:42:40|11526.21|11526.21|11526.1|11526.1|11526.21|11526.21|11526.1|11526.1|0
1634038980000|2021-10-12 11:43:00|11526.32|11526.32|11526.32|11526.32|11526.32|11526.32|11526.32|11526.32|0
1634039000000|2021-10-12 11:43:20|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|11526.05|0
1634039020000|2021-10-12 11:43:40|11526.13|11526.13|11526.21|11526.21|11526.21|11526.21|11526.13|11526.13|0
1634039040000|2021-10-12 11:44:00|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|0
1634039050000|2021-10-12 11:44:10|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|0
1634039080000|2021-10-12 11:44:40|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|11527.6|0
1634039100000|2021-10-12 11:45:00|11528.83|11528.83|11529.06|11529.06|11529.06|11529.06|11528.83|11528.83|0
1634039140000|2021-10-12 11:45:40|11528.8|11528.8|11528.8|11528.8|11528.8|11528.8|11528.8|11528.8|0
1634039160000|2021-10-12 11:46:00|11528.67|11528.67|11528.88|11528.88|11528.88|11528.88|11528.67|11528.67|0
1634039190000|2021-10-12 11:46:30|11530.11|11530.11|11528.88|11528.88|11530.11|11530.11|11528.88|11528.88|0
1634039220000|2021-10-12 11:47:00|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|0
1634039240000|2021-10-12 11:47:20|11527.47|11527.47|11526.34|11526.34|11527.65|11527.65|11526.29|11526.29|0
1634039270000|2021-10-12 11:47:50|11525.93|11525.93|11526.78|11526.78|11526.86|11526.86|11525.93|11525.93|0
1634039290000|2021-10-12 11:48:10|11527.29|11527.29|11527.29|11527.29|11527.29|11527.29|11527.29|11527.29|0
1634039320000|2021-10-12 11:48:40|11527.16|11527.16|11527.16|11527.16|11527.16|11527.16|11527.16|11527.16|0
1634039340000|2021-10-12 11:49:00|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|0
1634039360000|2021-10-12 11:49:20|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|0
1634039370000|2021-10-12 11:49:30|11527.36|11527.36|11527.36|11527.36|11527.36|11527.36|11527.36|11527.36|0
1634039400000|2021-10-12 11:50:00|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|0
1634039410000|2021-10-12 11:50:10|11527.24|11527.24|11527.04|11527.04|11527.24|11527.24|11527.04|11527.04|0
1634039430000|2021-10-12 11:50:30|11527.09|11527.09|11527.09|11527.09|11527.09|11527.09|11527.09|11527.09|0
1634039440000|2021-10-12 11:50:40|11527.2|11527.2|11527.42|11527.42|11527.42|11527.42|11527.2|11527.2|0
1634039450000|2021-10-12 11:50:50|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|0
1634039460000|2021-10-12 11:51:00|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|0
1634039480000|2021-10-12 11:51:20|11527.54|11527.54|11527.29|11527.29|11527.54|11527.54|11527.29|11527.29|0
1634039530000|2021-10-12 11:52:10|11526.06|11526.06|11526.89|11526.89|11526.89|11526.89|11525.89|11525.89|0
1634039540000|2021-10-12 11:52:20|11526.79|11526.79|11526.62|11526.62|11526.79|11526.79|11526.62|11526.62|0
1634039560000|2021-10-12 11:52:40|11527.63|11527.63|11527.63|11527.63|11527.63|11527.63|11527.63|11527.63|0
1634039570000|2021-10-12 11:52:50|11527.41|11527.41|11528.04|11528.04|11528.04|11528.04|11527.41|11527.41|0
1634039590000|2021-10-12 11:53:10|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|11527.68|0
1634039600000|2021-10-12 11:53:20|11528.91|11528.91|11528.91|11528.91|11528.91|11528.91|11528.91|11528.91|0
1634039650000|2021-10-12 11:54:10|11529.13|11529.13|11529.13|11529.13|11529.13|11529.13|11529.13|11529.13|0
1634039700000|2021-10-12 11:55:00|11528.91|11528.91|11528.91|11528.91|11528.91|11528.91|11528.91|11528.91|0
1634039790000|2021-10-12 11:56:30|11528.98|11528.98|11528.98|11528.98|11528.98|11528.98|11528.98|11528.98|0
1634039830000|2021-10-12 11:57:10|11528.81|11528.81|11528.61|11528.61|11528.81|11528.81|11527.58|11527.58|0
1634039840000|2021-10-12 11:57:20|11529.84|11529.84|11529.84|11529.84|11529.84|11529.84|11529.84|11529.84|0
1634039850000|2021-10-12 11:57:30|11530.2|11530.2|11530.2|11530.2|11530.2|11530.2|11530.2|11530.2|0
1634039880000|2021-10-12 11:58:00|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|11530.04|0
1634039890000|2021-10-12 11:58:10|11530.22|11530.22|11530.22|11530.22|11530.22|11530.22|11530.22|11530.22|0
1634039900000|2021-10-12 11:58:20|11528.98|11528.98|11528.77|11528.77|11528.98|11528.98|11528.77|11528.77|0
1634039930000|2021-10-12 11:58:50|11528.55|11528.55|11527.55|11527.55|11528.55|11528.55|11527.55|11527.55|0
1634039950000|2021-10-12 11:59:10|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|0
1634039990000|2021-10-12 11:59:50|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|11526.67|0
1634040000000|2021-10-12 12:00:00|11526.48|11526.48|11527.69|11527.69|11527.87|11527.87|11526.48|11526.48|0
1634040010000|2021-10-12 12:00:10|11527.82|11527.82|11527.82|11527.82|11527.82|11527.82|11527.82|11527.82|0
1634040020000|2021-10-12 12:00:20|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|0
1634040030000|2021-10-12 12:00:30|11527.48|11527.48|11527.48|11527.48|11527.48|11527.48|11527.48|11527.48|0
1634040040000|2021-10-12 12:00:40|11527.61|11527.61|11527.3|11527.3|11527.61|11527.61|11527.3|11527.3|0
1634040060000|2021-10-12 12:01:00|11529.31|11529.31|11530.67|11530.67|11530.85|11530.85|11529.31|11529.31|0
1634040080000|2021-10-12 12:01:20|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|0
1634040100000|2021-10-12 12:01:40|11529.26|11529.26|11529.26|11529.26|11529.26|11529.26|11529.26|11529.26|0
1634040140000|2021-10-12 12:02:20|11529.04|11529.04|11526.87|11526.87|11529.04|11529.04|11526.87|11526.87|0
1634040150000|2021-10-12 12:02:30|11527.08|11527.08|11527.18|11527.18|11527.18|11527.18|11526.97|11526.97|0
1634040160000|2021-10-12 12:02:40|11527.28|11527.28|11527.79|11527.79|11527.79|11527.79|11527.28|11527.28|0
1634040170000|2021-10-12 12:02:50|11527.38|11527.38|11527.13|11527.13|11527.38|11527.38|11526.97|11526.97|0
1634040180000|2021-10-12 12:03:00|11526.95|11526.95|11523.85|11523.85|11527.03|11527.03|11523.85|11523.85|0
1634040190000|2021-10-12 12:03:10|11523.58|11523.58|11522.73|11522.73|11523.58|11523.58|11522.29|11522.29|0
1634040260000|2021-10-12 12:04:20|11522.8|11522.8|11524.59|11524.59|11525.82|11525.82|11522.65|11522.65|0
1634040270000|2021-10-12 12:04:30|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|0
1634040280000|2021-10-12 12:04:40|11526.82|11526.82|11526.82|11526.82|11526.82|11526.82|11526.82|11526.82|0
1634040300000|2021-10-12 12:05:00|11526.61|11526.61|11526.61|11526.61|11526.61|11526.61|11526.61|11526.61|0
1634040320000|2021-10-12 12:05:20|11526.69|11526.69|11525.08|11525.08|11526.79|11526.79|11525.08|11525.08|0
1634040330000|2021-10-12 12:05:30|11524.08|11524.08|11524.08|11524.08|11524.08|11524.08|11524.08|11524.08|0
1634040340000|2021-10-12 12:05:40|11524.29|11524.29|11524.03|11524.03|11524.29|11524.29|11523.86|11523.86|0
1634040360000|2021-10-12 12:06:00|11524.27|11524.27|11524.05|11524.05|11524.27|11524.27|11524.05|11524.05|0
1634040410000|2021-10-12 12:06:50|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|0
1634040440000|2021-10-12 12:07:20|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|0
1634040460000|2021-10-12 12:07:40|11522.5|11522.5|11522.5|11522.5|11522.5|11522.5|11522.5|11522.5|0
1634040550000|2021-10-12 12:09:10|11521.5|11521.5|11521.5|11521.5|11521.5|11521.5|11521.5|11521.5|0
1634040560000|2021-10-12 12:09:20|11521.35|11521.35|11520.69|11520.69|11521.35|11521.35|11519.29|11519.29|0
1634040570000|2021-10-12 12:09:30|11520.47|11520.47|11517.6|11517.6|11520.47|11520.47|11517.6|11517.6|0
1634040580000|2021-10-12 12:09:40|11516.59|11516.59|11516.59|11516.59|11516.59|11516.59|11516.59|11516.59|0
1634040590000|2021-10-12 12:09:50|11516.46|11516.46|11516.46|11516.46|11516.46|11516.46|11516.46|11516.46|0
1634040610000|2021-10-12 12:10:10|11516.38|11516.38|11515.99|11515.99|11516.38|11516.38|11515.99|11515.99|0
1634040640000|2021-10-12 12:10:40|11516.4|11516.4|11516.4|11516.4|11516.4|11516.4|11516.4|11516.4|0
1634040660000|2021-10-12 12:11:00|11516.04|11516.04|11516.04|11516.04|11516.04|11516.04|11516.04|11516.04|0
1634040710000|2021-10-12 12:11:50|11516.21|11516.21|11516.21|11516.21|11516.21|11516.21|11516.21|11516.21|0
1634040720000|2021-10-12 12:12:00|11517.44|11517.44|11517.44|11517.44|11517.44|11517.44|11517.44|11517.44|0
1634040740000|2021-10-12 12:12:20|11518.48|11518.48|11518.48|11518.48|11518.48|11518.48|11518.48|11518.48|0
1634040790000|2021-10-12 12:13:10|11517.96|11517.96|11517.44|11517.44|11517.96|11517.96|11517.44|11517.44|0
1634040800000|2021-10-12 12:13:20|11517.87|11517.87|11517.66|11517.66|11517.87|11517.87|11517.66|11517.66|0
1634040810000|2021-10-12 12:13:30|11517.44|11517.44|11521.45|11521.45|11521.45|11521.45|11517.44|11517.44|0
1634040820000|2021-10-12 12:13:40|11521.61|11521.61|11521.53|11521.53|11521.61|11521.61|11521.53|11521.53|0
1634040830000|2021-10-12 12:13:50|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|0
1634040850000|2021-10-12 12:14:10|11522.33|11522.33|11522.33|11522.33|11522.33|11522.33|11522.33|11522.33|0
1634040870000|2021-10-12 12:14:30|11522.16|11522.16|11521.99|11521.99|11522.16|11522.16|11521.99|11521.99|0
1634040900000|2021-10-12 12:15:00|11523.22|11523.22|11523.22|11523.22|11523.22|11523.22|11523.22|11523.22|0
1634040910000|2021-10-12 12:15:10|11522.81|11522.81|11522.4|11522.4|11522.81|11522.81|11522.4|11522.4|0
1634040920000|2021-10-12 12:15:20|11522.23|11522.23|11522.06|11522.06|11522.23|11522.23|11521.88|11521.88|0
1634040930000|2021-10-12 12:15:30|11522.46|11522.46|11522.46|11522.46|11522.46|11522.46|11522.46|11522.46|0
1634040980000|2021-10-12 12:16:20|11521.23|11521.23|11521.23|11521.23|11522.46|11522.46|11521.23|11521.23|0
1634041000000|2021-10-12 12:16:40|11521.41|11521.41|11521.23|11521.23|11521.41|11521.41|11521.23|11521.23|0
1634041010000|2021-10-12 12:16:50|11521.06|11521.06|11521.06|11521.06|11521.06|11521.06|11521.06|11521.06|0
1634041040000|2021-10-12 12:17:20|11521.23|11521.23|11521.23|11521.23|11521.23|11521.23|11521.23|11521.23|0
1634041080000|2021-10-12 12:18:00|11520.82|11520.82|11520.82|11520.82|11520.82|11520.82|11520.82|11520.82|0
1634041100000|2021-10-12 12:18:20|11521.04|11521.04|11521.04|11521.04|11522.27|11522.27|11521.04|11521.04|0
1634041130000|2021-10-12 12:18:50|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|0
1634041160000|2021-10-12 12:19:20|11521.52|11521.52|11521.52|11521.52|11521.52|11521.52|11521.52|11521.52|0
1634041170000|2021-10-12 12:19:30|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|11521.41|0
1634041180000|2021-10-12 12:19:40|11521.46|11521.46|11521.5|11521.5|11521.5|11521.5|11521.46|11521.46|0
1634041190000|2021-10-12 12:19:50|11522.73|11522.73|11521.5|11521.5|11522.73|11522.73|11521.5|11521.5|0
1634041200000|2021-10-12 12:20:00|11521.29|11521.29|11521.29|11521.29|11521.29|11521.29|11521.29|11521.29|0
1634041230000|2021-10-12 12:20:30|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|0
1634041240000|2021-10-12 12:20:40|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|0
1634041250000|2021-10-12 12:20:50|11523.1|11523.1|11523.1|11523.1|11523.1|11523.1|11523.1|11523.1|0
1634041280000|2021-10-12 12:21:20|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|0
1634041310000|2021-10-12 12:21:50|11523.1|11523.1|11521.87|11521.87|11523.1|11523.1|11521.87|11521.87|0
1634041320000|2021-10-12 12:22:00|11522.41|11522.41|11522.41|11522.41|11522.41|11522.41|11522.41|11522.41|0
1634041330000|2021-10-12 12:22:10|11522.81|11522.81|11523.3|11523.3|11523.4|11523.4|11522.81|11522.81|0
1634041340000|2021-10-12 12:22:20|11523.43|11523.43|11523.3|11523.3|11523.43|11523.43|11523.3|11523.3|0
1634041370000|2021-10-12 12:22:50|11528.33|11528.33|11528.33|11528.33|11528.33|11528.33|11528.33|11528.33|0
1634041380000|2021-10-12 12:23:00|11528.38|11528.38|11528.33|11528.33|11528.38|11528.38|11528.33|11528.33|0
1634041400000|2021-10-12 12:23:20|11529.56|11529.56|11528.33|11528.33|11530.79|11530.79|11528.33|11528.33|0
1634041410000|2021-10-12 12:23:30|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|0
1634041430000|2021-10-12 12:23:50|11530.04|11530.04|11529.51|11529.51|11530.52|11530.52|11529.51|11529.51|0
1634041460000|2021-10-12 12:24:20|11528.28|11528.28|11527.05|11527.05|11529.51|11529.51|11527.05|11527.05|0
1634041470000|2021-10-12 12:24:30|11528.06|11528.06|11528.22|11528.22|11528.62|11528.62|11528.06|11528.06|0
1634041500000|2021-10-12 12:25:00|11527.98|11527.98|11528.05|11528.05|11528.05|11528.05|11527.98|11527.98|0
1634041510000|2021-10-12 12:25:10|11528.22|11528.22|11528.22|11528.22|11528.22|11528.22|11528.22|11528.22|0
1634041530000|2021-10-12 12:25:30|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|0
1634041540000|2021-10-12 12:25:40|11531.22|11531.22|11528.98|11528.98|11531.22|11531.22|11528.98|11528.98|0
1634041550000|2021-10-12 12:25:50|11529.15|11529.15|11529.15|11529.15|11529.15|11529.15|11529.15|11529.15|0
1634041580000|2021-10-12 12:26:20|11529.32|11529.32|11529.15|11529.15|11529.32|11529.32|11529.15|11529.15|0
1634041610000|2021-10-12 12:26:50|11528.98|11528.98|11528.98|11528.98|11528.98|11528.98|11528.98|11528.98|0
1634041640000|2021-10-12 12:27:20|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|0
1634041650000|2021-10-12 12:27:30|11530.43|11530.43|11529.2|11529.2|11530.43|11530.43|11529.2|11529.2|0
1634041660000|2021-10-12 12:27:40|11530.43|11530.43|11532.89|11532.89|11532.89|11532.89|11530.43|11530.43|0
1634041670000|2021-10-12 12:27:50|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|0
1634041680000|2021-10-12 12:28:00|11533.07|11533.07|11532.86|11532.86|11533.07|11533.07|11532.86|11532.86|0
1634041690000|2021-10-12 12:28:10|11532.64|11532.64|11533.07|11533.07|11533.07|11533.07|11532.64|11532.64|0
1634041710000|2021-10-12 12:28:30|11533.31|11533.31|11533.31|11533.31|11533.31|11533.31|11533.31|11533.31|0
1634041720000|2021-10-12 12:28:40|11533.72|11533.72|11533.37|11533.37|11533.72|11533.72|11533.37|11533.37|0
1634041730000|2021-10-12 12:28:50|11534.6|11534.6|11535.16|11535.16|11535.4|11535.4|11534.17|11534.17|0
1634041750000|2021-10-12 12:29:10|11534.95|11534.95|11534.95|11534.95|11534.95|11534.95|11534.95|11534.95|0
1634041800000|2021-10-12 12:30:00|11535.16|11535.16|11534.16|11534.16|11535.16|11535.16|11534.16|11534.16|0
1634041810000|2021-10-12 12:30:10|11533.75|11533.75|11533.75|11533.75|11533.75|11533.75|11533.75|11533.75|0
1634041830000|2021-10-12 12:30:30|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|0
1634041860000|2021-10-12 12:31:00|11532.92|11532.92|11534.56|11534.56|11534.56|11534.56|11532.92|11532.92|0
1634041870000|2021-10-12 12:31:10|11534.51|11534.51|11534.46|11534.46|11534.51|11534.51|11534.46|11534.46|0
1634041880000|2021-10-12 12:31:20|11534.51|11534.51|11534.41|11534.41|11534.51|11534.51|11534.41|11534.41|0
1634041920000|2021-10-12 12:32:00|11534.67|11534.67|11534.67|11534.67|11534.67|11534.67|11534.67|11534.67|0
1634041950000|2021-10-12 12:32:30|11534.9|11534.9|11534.9|11534.9|11534.9|11534.9|11534.9|11534.9|0
1634041960000|2021-10-12 12:32:40|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|0
1634041970000|2021-10-12 12:32:50|11533.44|11533.44|11532.43|11532.43|11533.44|11533.44|11532.43|11532.43|0
1634041980000|2021-10-12 12:33:00|11532.23|11532.23|11532.35|11532.35|11532.35|11532.35|11532.13|11532.13|0
1634041990000|2021-10-12 12:33:10|11531.34|11531.34|11531.34|11531.34|11531.34|11531.34|11531.34|11531.34|0
1634042000000|2021-10-12 12:33:20|11531|11531|11530.83|11530.83|11531|11531|11530.83|11530.83|0
1634042010000|2021-10-12 12:33:30|11530.42|11530.42|11530.42|11530.42|11530.42|11530.42|11530.42|11530.42|0
1634042030000|2021-10-12 12:33:50|11529.19|11529.19|11530.42|11530.42|11530.42|11530.42|11529.19|11529.19|0
1634042040000|2021-10-12 12:34:00|11530.29|11530.29|11530.29|11530.29|11530.29|11530.29|11530.29|11530.29|0
1634042110000|2021-10-12 12:35:10|11530.07|11530.07|11530.07|11530.07|11530.07|11530.07|11530.07|11530.07|0
1634042120000|2021-10-12 12:35:20|11530.29|11530.29|11530.07|11530.07|11530.29|11530.29|11530.07|11530.07|0
1634042140000|2021-10-12 12:35:40|11530.24|11530.24|11530.24|11530.24|11530.24|11530.24|11530.24|11530.24|0
1634042160000|2021-10-12 12:36:00|11529.89|11529.89|11529.09|11529.09|11529.89|11529.89|11529.09|11529.09|0
1634042170000|2021-10-12 12:36:10|11528.91|11528.91|11526.81|11526.81|11528.91|11528.91|11526.81|11526.81|0
1634042180000|2021-10-12 12:36:20|11526.97|11526.97|11525.96|11525.96|11526.97|11526.97|11525.96|11525.96|0
1634042190000|2021-10-12 12:36:30|11525.55|11525.55|11525.99|11525.99|11525.99|11525.99|11525.55|11525.55|0
1634042220000|2021-10-12 12:37:00|11525.81|11525.81|11525.99|11525.99|11525.99|11525.99|11525.81|11525.81|0
1634042240000|2021-10-12 12:37:20|11526.99|11526.99|11526.99|11526.99|11526.99|11526.99|11526.99|11526.99|0
1634042270000|2021-10-12 12:37:50|11526.81|11526.81|11525.22|11525.22|11526.81|11526.81|11525.22|11525.22|0
1634042290000|2021-10-12 12:38:10|11525.63|11525.63|11526.04|11526.04|11526.04|11526.04|11525.63|11525.63|0
1634042300000|2021-10-12 12:38:20|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|0
1634042340000|2021-10-12 12:39:00|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|0
1634042350000|2021-10-12 12:39:10|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|0
1634042360000|2021-10-12 12:39:20|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|0
1634042400000|2021-10-12 12:40:00|11526.09|11526.09|11525.88|11525.88|11526.09|11526.09|11525.88|11525.88|0
1634042410000|2021-10-12 12:40:10|11524.64|11524.64|11523.88|11523.88|11524.64|11524.64|11523.41|11523.41|0
1634042420000|2021-10-12 12:40:20|11523.98|11523.98|11523.98|11523.98|11523.98|11523.98|11523.98|11523.98|0
1634042430000|2021-10-12 12:40:30|11524.22|11524.22|11525.04|11525.04|11525.04|11525.04|11524.22|11524.22|0
1634042440000|2021-10-12 12:40:40|11524.82|11524.82|11524.82|11524.82|11524.82|11524.82|11524.82|11524.82|0
1634042460000|2021-10-12 12:41:00|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|0
1634042470000|2021-10-12 12:41:10|11524.26|11524.26|11524.26|11524.26|11524.26|11524.26|11524.26|11524.26|0
1634042560000|2021-10-12 12:42:40|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|0
1634042580000|2021-10-12 12:43:00|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|0
1634042590000|2021-10-12 12:43:10|11523.6|11523.6|11523.6|11523.6|11523.6|11523.6|11523.6|11523.6|0
1634042600000|2021-10-12 12:43:20|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|0
1634042620000|2021-10-12 12:43:40|11522.59|11522.59|11522.59|11522.59|11522.59|11522.59|11522.59|11522.59|0
1634042630000|2021-10-12 12:43:50|11520.17|11520.17|11520.17|11520.17|11520.17|11520.17|11520.17|11520.17|0
1634042640000|2021-10-12 12:44:00|11519.91|11519.91|11519.91|11519.91|11519.91|11519.91|11519.91|11519.91|0
1634042650000|2021-10-12 12:44:10|11519.67|11519.67|11519.75|11519.75|11519.75|11519.75|11519.67|11519.67|0
1634042690000|2021-10-12 12:44:50|11520.98|11520.98|11520.98|11520.98|11520.98|11520.98|11520.98|11520.98|0
1634042710000|2021-10-12 12:45:10|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|0
1634042720000|2021-10-12 12:45:20|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|11519.96|0
1634042750000|2021-10-12 12:45:50|11520.14|11520.14|11520.14|11520.14|11520.14|11520.14|11520.14|11520.14|0
1634042770000|2021-10-12 12:46:10|11520.27|11520.27|11520.27|11520.27|11520.27|11520.27|11520.27|11520.27|0
1634042810000|2021-10-12 12:46:50|11520.06|11520.06|11519.9|11519.9|11520.06|11520.06|11519.9|11519.9|0
1634042850000|2021-10-12 12:47:30|11519.73|11519.73|11519.73|11519.73|11519.73|11519.73|11519.73|11519.73|0
1634042880000|2021-10-12 12:48:00|11519.81|11519.81|11519.81|11519.81|11519.81|11519.81|11519.81|11519.81|0
1634042910000|2021-10-12 12:48:30|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|0
1634042940000|2021-10-12 12:49:00|11519.32|11519.32|11519.11|11519.11|11519.32|11519.32|11519.11|11519.11|0
1634042950000|2021-10-12 12:49:10|11519.32|11519.32|11519.32|11519.32|11519.32|11519.32|11519.32|11519.32|0
1634042960000|2021-10-12 12:49:20|11520.55|11520.55|11520.55|11520.55|11520.55|11520.55|11520.55|11520.55|0
1634042970000|2021-10-12 12:49:30|11520.45|11520.45|11520.45|11520.45|11520.45|11520.45|11520.45|11520.45|0
1634043000000|2021-10-12 12:50:00|11521.45|11521.45|11521.45|11521.45|11521.67|11521.67|11521.45|11521.45|0
1634043020000|2021-10-12 12:50:20|11521.24|11521.24|11521.24|11521.24|11521.24|11521.24|11521.24|11521.24|0
1634043050000|2021-10-12 12:50:50|11520.97|11520.97|11521.3|11521.3|11521.3|11521.3|11520.84|11520.84|0
1634043090000|2021-10-12 12:51:30|11521.48|11521.48|11521.48|11521.48|11521.48|11521.48|11521.48|11521.48|0
1634043150000|2021-10-12 12:52:30|11521.34|11521.34|11521.34|11521.34|11521.34|11521.34|11521.34|11521.34|0
1634043160000|2021-10-12 12:52:40|11522.35|11522.35|11521.75|11521.75|11522.76|11522.76|11521.75|11521.75|0
1634043180000|2021-10-12 12:53:00|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|0
1634043190000|2021-10-12 12:53:10|11521.79|11521.79|11522.01|11522.01|11522.01|11522.01|11521.79|11521.79|0
1634043200000|2021-10-12 12:53:20|11522.22|11522.22|11522.22|11522.22|11522.22|11522.22|11522.22|11522.22|0
1634043210000|2021-10-12 12:53:30|11522.44|11522.44|11522.79|11522.79|11522.79|11522.79|11522.44|11522.44|0
1634043220000|2021-10-12 12:53:40|11523.03|11523.03|11523.03|11523.03|11523.03|11523.03|11523.03|11523.03|0
1634043230000|2021-10-12 12:53:50|11523.33|11523.33|11523.25|11523.25|11523.33|11523.33|11523.25|11523.25|0
1634043240000|2021-10-12 12:54:00|11523.38|11523.38|11523.59|11523.59|11523.59|11523.59|11523.38|11523.38|0
1634043250000|2021-10-12 12:54:10|11524|11524|11524|11524|11524|11524|11524|11524|0
1634043270000|2021-10-12 12:54:30|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|0
1634043280000|2021-10-12 12:54:40|11524.49|11524.49|11523.89|11523.89|11524.49|11524.49|11523.89|11523.89|0
1634043290000|2021-10-12 12:54:50|11524.02|11524.02|11523.79|11523.79|11524.02|11524.02|11523.79|11523.79|0
1634043330000|2021-10-12 12:55:30|11524|11524|11524|11524|11524|11524|11524|11524|0
1634043350000|2021-10-12 12:55:50|11523.66|11523.66|11523.66|11523.66|11523.66|11523.66|11523.66|11523.66|0
1634043360000|2021-10-12 12:56:00|11523.32|11523.32|11523.15|11523.15|11523.32|11523.32|11523.15|11523.15|0
1634043390000|2021-10-12 12:56:30|11522.74|11522.74|11522.74|11522.74|11522.74|11522.74|11522.74|11522.74|0
1634043420000|2021-10-12 12:57:00|11522.52|11522.52|11522.52|11522.52|11522.96|11522.96|11522.52|11522.52|0
1634043430000|2021-10-12 12:57:10|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|0
1634043440000|2021-10-12 12:57:20|11524.19|11524.19|11524.19|11524.19|11524.4|11524.4|11524.19|11524.19|0
1634043450000|2021-10-12 12:57:30|11524.29|11524.29|11525.52|11525.52|11525.52|11525.52|11524.29|11524.29|0
1634043470000|2021-10-12 12:57:50|11525.86|11525.86|11525.69|11525.69|11525.86|11525.86|11525.69|11525.69|0
1634043480000|2021-10-12 12:58:00|11525.96|11525.96|11526.5|11526.5|11526.5|11526.5|11525.96|11525.96|0
1634043510000|2021-10-12 12:58:30|11526.91|11526.91|11526.91|11526.91|11526.91|11526.91|11526.91|11526.91|0
1634043520000|2021-10-12 12:58:40|11527.12|11527.12|11527.34|11527.34|11527.34|11527.34|11527.12|11527.12|0
1634043530000|2021-10-12 12:58:50|11526.96|11526.96|11528|11528|11528|11528|11526.75|11526.75|0
1634043540000|2021-10-12 12:59:00|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|0
1634043570000|2021-10-12 12:59:30|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|11528.84|0
1634043600000|2021-10-12 13:00:00|11528.97|11528.97|11529.24|11529.24|11529.24|11529.24|11528.97|11528.97|0
1634043610000|2021-10-12 13:00:10|11529.03|11529.03|11529.03|11529.03|11529.03|11529.03|11529.03|11529.03|0
1634043660000|2021-10-12 13:01:00|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|0
1634043740000|2021-10-12 13:02:20|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|0
1634043750000|2021-10-12 13:02:30|11530.25|11530.25|11532.36|11532.36|11532.36|11532.36|11530.25|11530.25|0
1634043760000|2021-10-12 13:02:40|11532.79|11532.79|11533.3|11533.3|11533.3|11533.3|11532.79|11532.79|0
1634043770000|2021-10-12 13:02:50|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|11533.82|0
1634043810000|2021-10-12 13:03:30|11533.3|11533.3|11532.79|11532.79|11533.3|11533.3|11532.79|11532.79|0
1634043820000|2021-10-12 13:03:40|11532.63|11532.63|11532.94|11532.94|11532.94|11532.94|11532.63|11532.63|0
1634043840000|2021-10-12 13:04:00|11533.1|11533.1|11533.1|11533.1|11533.1|11533.1|11533.1|11533.1|0
1634043850000|2021-10-12 13:04:10|11533.31|11533.31|11533.72|11533.72|11533.72|11533.72|11533.31|11533.31|0
1634043870000|2021-10-12 13:04:30|11533.31|11533.31|11533.58|11533.58|11533.58|11533.58|11533.31|11533.31|0
1634043920000|2021-10-12 13:05:20|11532.17|11532.17|11530.76|11530.76|11532.17|11532.17|11530.76|11530.76|0
1634043930000|2021-10-12 13:05:30|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|0
1634043940000|2021-10-12 13:05:40|11532.17|11532.17|11533.18|11533.18|11533.18|11533.18|11532.17|11532.17|0
1634043950000|2021-10-12 13:05:50|11533.39|11533.39|11533.56|11533.56|11533.56|11533.56|11533.39|11533.39|0
1634043960000|2021-10-12 13:06:00|11534.79|11534.79|11534.71|11534.71|11534.79|11534.79|11534.08|11534.08|0
1634043970000|2021-10-12 13:06:10|11534.88|11534.88|11536.42|11536.42|11536.42|11536.42|11534.71|11534.71|0
1634044000000|2021-10-12 13:06:40|11535.99|11535.99|11537.57|11537.57|11537.57|11537.57|11535.99|11535.99|0
1634044020000|2021-10-12 13:07:00|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|0
1634044030000|2021-10-12 13:07:10|11539.83|11539.83|11539.83|11539.83|11539.83|11539.83|11539.83|11539.83|0
1634044050000|2021-10-12 13:07:30|11539.66|11539.66|11540.02|11540.02|11540.19|11540.19|11539.66|11539.66|0
1634044070000|2021-10-12 13:07:50|11540.25|11540.25|11540.25|11540.25|11540.25|11540.25|11540.25|11540.25|0
1634044090000|2021-10-12 13:08:10|11537.79|11537.79|11540.25|11540.25|11540.25|11540.25|11537.79|11537.79|0
1634044100000|2021-10-12 13:08:20|11538.24|11538.24|11538.24|11538.24|11538.24|11538.24|11538.24|11538.24|0
1634044110000|2021-10-12 13:08:30|11539.25|11539.25|11539.25|11539.25|11539.25|11539.25|11539.25|11539.25|0
1634044120000|2021-10-12 13:08:40|11539.07|11539.07|11539.15|11539.15|11539.15|11539.15|11539.07|11539.07|0
1634044150000|2021-10-12 13:09:10|11539.36|11539.36|11539.36|11539.36|11539.36|11539.36|11539.36|11539.36|0
1634044160000|2021-10-12 13:09:20|11538.96|11538.96|11538.74|11538.74|11538.96|11538.96|11538.74|11538.74|0
1634044180000|2021-10-12 13:09:40|11538.91|11538.91|11538.91|11538.91|11538.91|11538.91|11538.91|11538.91|0
1634044190000|2021-10-12 13:09:50|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|0
1634044200000|2021-10-12 13:10:00|11537.69|11537.69|11537.69|11537.69|11537.69|11537.69|11537.69|11537.69|0
1634044280000|2021-10-12 13:11:20|11537.85|11537.85|11537.85|11537.85|11537.85|11537.85|11537.85|11537.85|0
1634044310000|2021-10-12 13:11:50|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|0
1634044320000|2021-10-12 13:12:00|11537.46|11537.46|11537.46|11537.46|11537.46|11537.46|11537.46|11537.46|0
1634044340000|2021-10-12 13:12:20|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|0
1634044350000|2021-10-12 13:12:30|11537.28|11537.28|11537.69|11537.69|11537.69|11537.69|11537.28|11537.28|0
1634044360000|2021-10-12 13:12:40|11537.61|11537.61|11537.86|11537.86|11537.86|11537.86|11537.61|11537.61|0
1634044370000|2021-10-12 13:12:50|11538.08|11538.08|11538.08|11538.08|11538.08|11538.08|11538.08|11538.08|0
1634044380000|2021-10-12 13:13:00|11538|11538|11537.91|11537.91|11538.32|11538.32|11537.91|11537.91|0
1634044390000|2021-10-12 13:13:10|11537.5|11537.5|11537.5|11537.5|11537.5|11537.5|11537.5|11537.5|0
1634044410000|2021-10-12 13:13:30|11536.5|11536.5|11536.5|11536.5|11536.5|11536.5|11536.5|11536.5|0
1634044420000|2021-10-12 13:13:40|11536.32|11536.32|11536.32|11536.32|11536.5|11536.5|11536.32|11536.32|0
1634044430000|2021-10-12 13:13:50|11536.14|11536.14|11536.14|11536.14|11536.14|11536.14|11536.14|11536.14|0
1634044440000|2021-10-12 13:14:00|11536.41|11536.41|11536.55|11536.55|11536.76|11536.76|11536.41|11536.41|0
1634044460000|2021-10-12 13:14:20|11536.8|11536.8|11536.8|11536.8|11536.8|11536.8|11536.8|11536.8|0
1634044480000|2021-10-12 13:14:40|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|0
1634044490000|2021-10-12 13:14:50|11535.41|11535.41|11535.09|11535.09|11535.41|11535.41|11535.09|11535.09|0
1634044500000|2021-10-12 13:15:00|11534.86|11534.86|11534.86|11534.86|11534.86|11534.86|11534.86|11534.86|0
1634044510000|2021-10-12 13:15:10|11535.1|11535.1|11535.1|11535.1|11535.45|11535.45|11535.1|11535.1|0
1634044520000|2021-10-12 13:15:20|11535.31|11535.31|11536|11536|11536|11536|11535.31|11535.31|0
1634044540000|2021-10-12 13:15:40|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|0
1634044570000|2021-10-12 13:16:10|11535.99|11535.99|11536.2|11536.2|11536.2|11536.2|11535.99|11535.99|0
1634044590000|2021-10-12 13:16:30|11535.99|11535.99|11537.22|11537.22|11537.22|11537.22|11535.99|11535.99|0
1634044600000|2021-10-12 13:16:40|11537.09|11537.09|11534.9|11534.9|11537.09|11537.09|11534.9|11534.9|0
1634044610000|2021-10-12 13:16:50|11535.07|11535.07|11535.25|11535.25|11535.25|11535.25|11535.07|11535.07|0
1634044660000|2021-10-12 13:17:40|11534.77|11534.77|11534.53|11534.53|11534.77|11534.77|11534.53|11534.53|0
1634044680000|2021-10-12 13:18:00|11532.89|11532.89|11533.3|11533.3|11533.3|11533.3|11532.89|11532.89|0
1634044690000|2021-10-12 13:18:10|11534.12|11534.12|11534.12|11534.12|11534.12|11534.12|11534.12|11534.12|0
1634044700000|2021-10-12 13:18:20|11533.95|11533.95|11533.95|11533.95|11533.95|11533.95|11533.95|11533.95|0
1634044720000|2021-10-12 13:18:40|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|0
1634044730000|2021-10-12 13:18:50|11532.31|11532.31|11531.31|11531.31|11532.31|11532.31|11530.07|11530.07|0
1634044740000|2021-10-12 13:19:00|11531.17|11531.17|11529.71|11529.71|11531.17|11531.17|11529.71|11529.71|0
1634044750000|2021-10-12 13:19:10|11528.48|11528.48|11528.48|11528.48|11528.48|11528.48|11528.48|11528.48|0
1634044770000|2021-10-12 13:19:30|11528.82|11528.82|11528.82|11528.82|11529.23|11529.23|11528.82|11528.82|0
1634044780000|2021-10-12 13:19:40|11527.59|11527.59|11526.36|11526.36|11527.59|11527.59|11526.36|11526.36|0
1634044790000|2021-10-12 13:19:50|11527.59|11527.59|11527.59|11527.59|11527.59|11527.59|11527.59|11527.59|0
1634044800000|2021-10-12 13:20:00|11527.77|11527.77|11528.01|11528.01|11528.26|11528.26|11527.73|11527.73|0
1634044820000|2021-10-12 13:20:20|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|0
1634044830000|2021-10-12 13:20:30|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|0
1634044850000|2021-10-12 13:20:50|11526.82|11526.82|11525.41|11525.41|11526.82|11526.82|11525.41|11525.41|0
1634044860000|2021-10-12 13:21:00|11525.14|11525.14|11524.62|11524.62|11525.14|11525.14|11524.62|11524.62|0
1634044870000|2021-10-12 13:21:10|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|0
1634044880000|2021-10-12 13:21:20|11524.61|11524.61|11524.61|11524.61|11524.61|11524.61|11524.61|11524.61|0
1634044890000|2021-10-12 13:21:30|11524.53|11524.53|11524.37|11524.37|11524.53|11524.53|11524.37|11524.37|0
1634044900000|2021-10-12 13:21:40|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|0
1634044920000|2021-10-12 13:22:00|11524.18|11524.18|11523.26|11523.26|11524.26|11524.26|11523.26|11523.26|0
1634044930000|2021-10-12 13:22:10|11523.69|11523.69|11523.69|11523.69|11523.69|11523.69|11523.69|11523.69|0
1634044940000|2021-10-12 13:22:20|11523.47|11523.47|11523.69|11523.69|11523.69|11523.69|11523.47|11523.47|0
1634044950000|2021-10-12 13:22:30|11523.93|11523.93|11524.16|11524.16|11524.16|11524.16|11523.93|11523.93|0
1634044960000|2021-10-12 13:22:40|11524.21|11524.21|11524.21|11524.21|11524.21|11524.21|11524.21|11524.21|0
1634044970000|2021-10-12 13:22:50|11523.87|11523.87|11523.43|11523.43|11523.87|11523.87|11523.43|11523.43|0
1634044980000|2021-10-12 13:23:00|11523.19|11523.19|11522.52|11522.52|11523.19|11523.19|11522.52|11522.52|0
1634044990000|2021-10-12 13:23:10|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|0
1634045000000|2021-10-12 13:23:20|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|0
1634045010000|2021-10-12 13:23:30|11523.3|11523.3|11523.36|11523.36|11523.51|11523.51|11523.3|11523.3|0
1634045040000|2021-10-12 13:24:00|11523.53|11523.53|11523.53|11523.53|11523.53|11523.53|11523.53|11523.53|0
1634045050000|2021-10-12 13:24:10|11522.29|11522.29|11522.08|11522.08|11522.29|11522.29|11522.08|11522.08|0
1634045060000|2021-10-12 13:24:20|11522.18|11522.18|11520.74|11520.74|11522.18|11522.18|11520.74|11520.74|0
1634045080000|2021-10-12 13:24:40|11521.26|11521.26|11521.26|11521.26|11521.26|11521.26|11521.26|11521.26|0
1634045090000|2021-10-12 13:24:50|11521.48|11521.48|11522.66|11522.66|11522.88|11522.88|11521.48|11521.48|0
1634045110000|2021-10-12 13:25:10|11522.83|11522.83|11524.05|11524.05|11524.39|11524.39|11522.83|11522.83|0
1634045120000|2021-10-12 13:25:20|11524.13|11524.13|11526.25|11526.25|11526.25|11526.25|11524.13|11524.13|0
1634045130000|2021-10-12 13:25:30|11526.17|11526.17|11526|11526|11526.17|11526.17|11526|11526|0
1634045140000|2021-10-12 13:25:40|11526.21|11526.21|11529.23|11529.23|11529.23|11529.23|11526.21|11526.21|0
1634045150000|2021-10-12 13:25:50|11529.41|11529.41|11528.18|11528.18|11529.41|11529.41|11528.18|11528.18|0
1634045160000|2021-10-12 13:26:00|11528.43|11528.43|11528.65|11528.65|11528.65|11528.65|11528.43|11528.43|0
1634045180000|2021-10-12 13:26:20|11527.64|11527.64|11526.82|11526.82|11527.64|11527.64|11526.82|11526.82|0
1634045190000|2021-10-12 13:26:30|11527.03|11527.03|11526.52|11526.52|11527.03|11527.03|11526.52|11526.52|0
1634045220000|2021-10-12 13:27:00|11526.69|11526.69|11527.92|11527.92|11527.92|11527.92|11526.69|11526.69|0
1634045230000|2021-10-12 13:27:10|11528|11528|11526.77|11526.77|11528|11528|11526.77|11526.77|0
1634045260000|2021-10-12 13:27:40|11526.46|11526.46|11525.72|11525.72|11526.73|11526.73|11525.72|11525.72|0
1634045270000|2021-10-12 13:27:50|11526.23|11526.23|11526.23|11526.23|11526.23|11526.23|11526.23|11526.23|0
1634045280000|2021-10-12 13:28:00|11527.46|11527.46|11526.23|11526.23|11527.46|11527.46|11526.23|11526.23|0
1634045290000|2021-10-12 13:28:10|11526.64|11526.64|11527.87|11527.87|11527.87|11527.87|11526.64|11526.64|0
1634045300000|2021-10-12 13:28:20|11528.03|11528.03|11528.11|11528.11|11528.11|11528.11|11528.03|11528.03|0
1634045310000|2021-10-12 13:28:30|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|0
1634045330000|2021-10-12 13:28:50|11528.09|11528.09|11528.09|11528.09|11528.09|11528.09|11528.09|11528.09|0
1634045350000|2021-10-12 13:29:10|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|0
1634045360000|2021-10-12 13:29:20|11527.06|11527.06|11527.06|11527.06|11527.06|11527.06|11527.06|11527.06|0
1634045370000|2021-10-12 13:29:30|11526.65|11526.65|11526.3|11526.3|11526.65|11526.65|11526.3|11526.3|0
1634045380000|2021-10-12 13:29:40|11526.03|11526.03|11525.81|11525.81|11526.03|11526.03|11525.81|11525.81|0
1634045390000|2021-10-12 13:29:50|11524.81|11524.81|11524.63|11524.63|11524.81|11524.81|11524.4|11524.4|0
1634045400000|2021-10-12 13:30:00|11524.39|11524.39|11520.4|11520.4|11524.39|11524.39|11520.4|11520.4|0
1634045410000|2021-10-12 13:30:10|11520.33|11520.33|11520.33|11520.33|11520.33|11520.33|11520.33|11520.33|0
1634045420000|2021-10-12 13:30:20|11519.86|11519.86|11519.86|11519.86|11519.86|11519.86|11519.86|11519.86|0
1634045440000|2021-10-12 13:30:40|11519.51|11519.51|11519.25|11519.25|11519.51|11519.51|11519.23|11519.23|0
1634045460000|2021-10-12 13:31:00|11520.48|11520.48|11520.19|11520.19|11520.48|11520.48|11520.19|11520.19|0
1634045470000|2021-10-12 13:31:10|11519.75|11519.75|11517.78|11517.78|11519.75|11519.75|11517.47|11517.47|0
1634045480000|2021-10-12 13:31:20|11516.77|11516.77|11514.36|11514.36|11516.77|11516.77|11514.36|11514.36|0
1634045490000|2021-10-12 13:31:30|11515.36|11515.36|11515.98|11515.98|11516.16|11516.16|11515.15|11515.15|0
1634045500000|2021-10-12 13:31:40|11514.98|11514.98|11511.34|11511.34|11514.98|11514.98|11511.34|11511.34|0
1634045510000|2021-10-12 13:31:50|11510.11|11510.11|11507.65|11507.65|11510.11|11510.11|11507.65|11507.65|0
1634045520000|2021-10-12 13:32:00|11507.87|11507.87|11503.98|11503.98|11509.67|11509.67|11503.98|11503.98|0
1634045530000|2021-10-12 13:32:10|11503.16|11503.16|11498.55|11498.55|11503.24|11503.24|11498.55|11498.55|0
1634045540000|2021-10-12 13:32:20|11498.29|11498.29|11498.29|11498.29|11498.29|11498.29|11497.28|11497.28|0
1634045550000|2021-10-12 13:32:30|11499.29|11499.29|11499.39|11499.39|11499.39|11499.39|11499.29|11499.29|0
1634045570000|2021-10-12 13:32:50|11498.98|11498.98|11498.98|11498.98|11498.98|11498.98|11498.98|11498.98|0
1634045580000|2021-10-12 13:33:00|11497.98|11497.98|11500.97|11500.97|11500.97|11500.97|11497.5|11497.5|0
1634045590000|2021-10-12 13:33:10|11500.79|11500.79|11501|11501|11501|11501|11500.79|11500.79|0
1634045600000|2021-10-12 13:33:20|11501.18|11501.18|11503.52|11503.52|11503.52|11503.52|11501.18|11501.18|0
1634045610000|2021-10-12 13:33:30|11504.02|11504.02|11506.14|11506.14|11506.14|11506.14|11504.02|11504.02|0
1634045620000|2021-10-12 13:33:40|11506.41|11506.41|11508.05|11508.05|11508.05|11508.05|11506.14|11506.14|0
1634045630000|2021-10-12 13:33:50|11507.7|11507.7|11507.29|11507.29|11507.7|11507.7|11507.29|11507.29|0
1634045640000|2021-10-12 13:34:00|11508.3|11508.3|11504.19|11504.19|11508.3|11508.3|11504.19|11504.19|0
1634045650000|2021-10-12 13:34:10|11503.95|11503.95|11503.46|11503.46|11503.95|11503.95|11503.46|11503.46|0
1634045660000|2021-10-12 13:34:20|11503.71|11503.71|11503.95|11503.95|11504.89|11504.89|11503.71|11503.71|0
1634045670000|2021-10-12 13:34:30|11503.87|11503.87|11503.99|11503.99|11504.07|11504.07|11503.87|11503.87|0
1634045700000|2021-10-12 13:35:00|11502.6|11502.6|11502.8|11502.8|11502.8|11502.8|11502.39|11502.39|0
1634045710000|2021-10-12 13:35:10|11503.01|11503.01|11503.01|11503.01|11503.01|11503.01|11502.8|11502.8|0
1634045720000|2021-10-12 13:35:20|11502.77|11502.77|11503.25|11503.25|11503.25|11503.25|11502.77|11502.77|0
1634045730000|2021-10-12 13:35:30|11504.6|11504.6|11504.03|11504.03|11504.6|11504.6|11503.85|11503.85|0
1634045740000|2021-10-12 13:35:40|11504.08|11504.08|11506.01|11506.01|11506.01|11506.01|11504.08|11504.08|0
1634045750000|2021-10-12 13:35:50|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|0
1634045760000|2021-10-12 13:36:00|11506.34|11506.34|11507.97|11507.97|11509.42|11509.42|11506.16|11506.16|0
1634045770000|2021-10-12 13:36:10|11508.05|11508.05|11508.28|11508.28|11509.28|11509.28|11508.05|11508.05|0
1634045780000|2021-10-12 13:36:20|11507.8|11507.8|11507.45|11507.45|11509.04|11509.04|11507.45|11507.45|0
1634045810000|2021-10-12 13:36:50|11507.23|11507.23|11507.23|11507.23|11507.23|11507.23|11507.23|11507.23|0
1634045820000|2021-10-12 13:37:00|11507.75|11507.75|11510.64|11510.64|11510.64|11510.64|11507.32|11507.32|0
1634045830000|2021-10-12 13:37:10|11511.87|11511.87|11513.75|11513.75|11513.75|11513.75|11511.87|11511.87|0
1634045840000|2021-10-12 13:37:20|11514.99|11514.99|11514.92|11514.92|11514.99|11514.99|11514.75|11514.75|0
1634045850000|2021-10-12 13:37:30|11515.12|11515.12|11515.04|11515.04|11515.12|11515.12|11514.86|11514.86|0
1634045860000|2021-10-12 13:37:40|11515.47|11515.47|11516.88|11516.88|11516.88|11516.88|11515.47|11515.47|0
1634045870000|2021-10-12 13:37:50|11517.1|11517.1|11517.1|11517.1|11517.1|11517.1|11517.1|11517.1|0
1634045890000|2021-10-12 13:38:10|11517.61|11517.61|11517.61|11517.61|11517.61|11517.61|11517.61|11517.61|0
1634045900000|2021-10-12 13:38:20|11517.69|11517.69|11515.07|11515.07|11517.69|11517.69|11515.07|11515.07|0
1634045910000|2021-10-12 13:38:30|11513.84|11513.84|11513.68|11513.68|11513.84|11513.84|11513.68|11513.68|0
1634045920000|2021-10-12 13:38:40|11514.69|11514.69|11514.86|11514.86|11514.86|11514.86|11514.69|11514.69|0
1634045930000|2021-10-12 13:38:50|11514.63|11514.63|11515.3|11515.3|11515.3|11515.3|11514.63|11514.63|0
1634045940000|2021-10-12 13:39:00|11515.09|11515.09|11518.55|11518.55|11518.55|11518.55|11515.09|11515.09|0
1634045950000|2021-10-12 13:39:10|11518.75|11518.75|11516.74|11516.74|11518.75|11518.75|11516.74|11516.74|0
1634045960000|2021-10-12 13:39:20|11516.92|11516.92|11516.92|11516.92|11516.92|11516.92|11516.92|11516.92|0
1634045970000|2021-10-12 13:39:30|11518.15|11518.15|11516.92|11516.92|11518.15|11518.15|11516.92|11516.92|0
1634045980000|2021-10-12 13:39:40|11518.15|11518.15|11516.71|11516.71|11518.15|11518.15|11516.71|11516.71|0
1634045990000|2021-10-12 13:39:50|11516.89|11516.89|11521.14|11521.14|11521.14|11521.14|11516.89|11516.89|0
1634046000000|2021-10-12 13:40:00|11522.14|11522.14|11521.62|11521.62|11522.81|11522.81|11521.62|11521.62|0
1634046010000|2021-10-12 13:40:10|11520.62|11520.62|11520.4|11520.4|11520.62|11520.62|11520.4|11520.4|0
1634046030000|2021-10-12 13:40:30|11520.57|11520.57|11520.44|11520.44|11520.57|11520.57|11520.44|11520.44|0
1634046040000|2021-10-12 13:40:40|11520.8|11520.8|11521.21|11521.21|11521.21|11521.21|11520.8|11520.8|0
1634046050000|2021-10-12 13:40:50|11521.38|11521.38|11521.78|11521.78|11521.78|11521.78|11521.38|11521.38|0
1634046060000|2021-10-12 13:41:00|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|11522.29|0
1634046090000|2021-10-12 13:41:30|11522.65|11522.65|11520.89|11520.89|11522.65|11522.65|11520.89|11520.89|0
1634046100000|2021-10-12 13:41:40|11521.07|11521.07|11520.64|11520.64|11521.07|11521.07|11520.64|11520.64|0
1634046110000|2021-10-12 13:41:50|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|11518.62|0
1634046120000|2021-10-12 13:42:00|11518.22|11518.22|11518.22|11518.22|11518.22|11518.22|11518.22|11518.22|0
1634046130000|2021-10-12 13:42:10|11518|11518|11518|11518|11518|11518|11518|11518|0
1634046140000|2021-10-12 13:42:20|11517.92|11517.92|11517.22|11517.22|11517.92|11517.92|11517.22|11517.22|0
1634046150000|2021-10-12 13:42:30|11516.87|11516.87|11514.95|11514.95|11516.87|11516.87|11514.95|11514.95|0
1634046160000|2021-10-12 13:42:40|11513.72|11513.72|11511.71|11511.71|11513.72|11513.72|11511.71|11511.71|0
1634046180000|2021-10-12 13:43:00|11511.56|11511.56|11510.1|11510.1|11511.74|11511.74|11510.1|11510.1|0
1634046190000|2021-10-12 13:43:10|11508.87|11508.87|11503.9|11503.9|11508.87|11508.87|11503.9|11503.9|0
1634046200000|2021-10-12 13:43:20|11502.67|11502.67|11503.16|11503.16|11503.16|11503.16|11501.93|11501.93|0
1634046210000|2021-10-12 13:43:30|11503.38|11503.38|11503.16|11503.16|11503.59|11503.59|11503.16|11503.16|0
1634046220000|2021-10-12 13:43:40|11503.39|11503.39|11502.76|11502.76|11503.57|11503.57|11502.76|11502.76|0
1634046230000|2021-10-12 13:43:50|11502.92|11502.92|11501.69|11501.69|11502.92|11502.92|11501.69|11501.69|0
1634046240000|2021-10-12 13:44:00|11502.05|11502.05|11501.87|11501.87|11502.05|11502.05|11501.87|11501.87|0
1634046250000|2021-10-12 13:44:10|11499.86|11499.86|11498.85|11498.85|11499.86|11499.86|11498.85|11498.85|0
1634046260000|2021-10-12 13:44:20|11498.23|11498.23|11496.02|11496.02|11498.23|11498.23|11496.02|11496.02|0
1634046290000|2021-10-12 13:44:50|11497.25|11497.25|11496.02|11496.02|11497.25|11497.25|11496.02|11496.02|0
1634046300000|2021-10-12 13:45:00|11495.81|11495.81|11494.37|11494.37|11495.81|11495.81|11494.37|11494.37|0
1634046310000|2021-10-12 13:45:10|11494.27|11494.27|11491.56|11491.56|11494.27|11494.27|11491.56|11491.56|0
1634046320000|2021-10-12 13:45:20|11491.35|11491.35|11489.6|11489.6|11491.35|11491.35|11489.6|11489.6|0
1634046330000|2021-10-12 13:45:30|11489.33|11489.33|11486.06|11486.06|11489.33|11489.33|11486.06|11486.06|0
1634046340000|2021-10-12 13:45:40|11485.53|11485.53|11485.53|11485.53|11485.53|11485.53|11485.36|11485.36|0
1634046350000|2021-10-12 13:45:50|11486.76|11486.76|11486.76|11486.76|11486.76|11486.76|11486.76|11486.76|0
1634046360000|2021-10-12 13:46:00|11486.98|11486.98|11486.79|11486.79|11486.98|11486.98|11486.79|11486.79|0
1634046370000|2021-10-12 13:46:10|11486.95|11486.95|11487.19|11487.19|11487.19|11487.19|11486.95|11486.95|0
1634046380000|2021-10-12 13:46:20|11488.42|11488.42|11488.62|11488.62|11488.85|11488.85|11488.42|11488.42|0
1634046390000|2021-10-12 13:46:30|11487.39|11487.39|11486.4|11486.4|11487.39|11487.39|11485.99|11485.99|0
1634046410000|2021-10-12 13:46:50|11485.17|11485.17|11485.17|11485.17|11485.17|11485.17|11485.17|11485.17|0
1634046420000|2021-10-12 13:47:00|11483.94|11483.94|11484.04|11484.04|11484.95|11484.95|11483.72|11483.72|0
1634046430000|2021-10-12 13:47:10|11486.5|11486.5|11486.72|11486.72|11486.72|11486.72|11486.5|11486.5|0
1634046440000|2021-10-12 13:47:20|11486.01|11486.01|11487.22|11487.22|11487.22|11487.22|11486.01|11486.01|0
1634046470000|2021-10-12 13:47:50|11486.98|11486.98|11486.33|11486.33|11486.98|11486.98|11486.16|11486.16|0
1634046480000|2021-10-12 13:48:00|11485.1|11485.1|11484.91|11484.91|11485.26|11485.26|11484.91|11484.91|0
1634046490000|2021-10-12 13:48:10|11485.06|11485.06|11484.96|11484.96|11485.06|11485.06|11484.96|11484.96|0
1634046500000|2021-10-12 13:48:20|11485.17|11485.17|11478.33|11478.33|11485.17|11485.17|11478.05|11478.05|0
1634046520000|2021-10-12 13:48:40|11477.92|11477.92|11477.7|11477.7|11477.92|11477.92|11477.7|11477.7|0
1634046530000|2021-10-12 13:48:50|11478.06|11478.06|11478.24|11478.24|11478.24|11478.24|11478.06|11478.06|0
1634046540000|2021-10-12 13:49:00|11478.45|11478.45|11479.33|11479.33|11479.69|11479.69|11478.45|11478.45|0
1634046570000|2021-10-12 13:49:30|11478.92|11478.92|11479.45|11479.45|11479.81|11479.81|11478.92|11478.92|0
1634046600000|2021-10-12 13:50:00|11479.28|11479.28|11479.15|11479.15|11479.63|11479.63|11479.15|11479.15|0
1634046610000|2021-10-12 13:50:10|11478.97|11478.97|11478.02|11478.02|11479.32|11479.32|11478.02|11478.02|0
1634046630000|2021-10-12 13:50:30|11477.81|11477.81|11478.22|11478.22|11478.22|11478.22|11477.81|11477.81|0
1634046640000|2021-10-12 13:50:40|11478.39|11478.39|11478.39|11478.39|11478.39|11478.39|11478.39|11478.39|0
1634046650000|2021-10-12 13:50:50|11479.62|11479.62|11478.43|11478.43|11479.67|11479.67|11478.26|11478.26|0
1634046660000|2021-10-12 13:51:00|11478.67|11478.67|11477.66|11477.66|11478.67|11478.67|11477.66|11477.66|0
1634046670000|2021-10-12 13:51:10|11477.9|11477.9|11478.19|11478.19|11478.41|11478.41|11477.9|11477.9|0
1634046680000|2021-10-12 13:51:20|11478.63|11478.63|11478.64|11478.64|11478.85|11478.85|11478.63|11478.63|0
1634046690000|2021-10-12 13:51:30|11478.73|11478.73|11478.79|11478.79|11478.79|11478.79|11478.42|11478.42|0
1634046710000|2021-10-12 13:51:50|11479.23|11479.23|11482.95|11482.95|11483.59|11483.59|11479.23|11479.23|0
1634046720000|2021-10-12 13:52:00|11482.87|11482.87|11483.08|11483.08|11483.08|11483.08|11482.87|11482.87|0
1634046730000|2021-10-12 13:52:10|11483|11483|11483|11483|11483|11483|11483|11483|0
1634046740000|2021-10-12 13:52:20|11482.95|11482.95|11482.8|11482.8|11482.95|11482.95|11482.8|11482.8|0
1634046750000|2021-10-12 13:52:30|11483.04|11483.04|11483.87|11483.87|11483.87|11483.87|11483.04|11483.04|0
1634046760000|2021-10-12 13:52:40|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|0
1634046780000|2021-10-12 13:53:00|11484.76|11484.76|11484.98|11484.98|11484.98|11484.98|11484.76|11484.76|0
1634046790000|2021-10-12 13:53:10|11484.57|11484.57|11484.54|11484.54|11484.81|11484.81|11483.64|11483.64|0
1634046800000|2021-10-12 13:53:20|11484.32|11484.32|11484.32|11484.32|11484.32|11484.32|11484.32|11484.32|0
1634046810000|2021-10-12 13:53:30|11484.11|11484.11|11482.88|11482.88|11484.11|11484.11|11481.64|11481.64|0
1634046820000|2021-10-12 13:53:40|11482.52|11482.52|11482.28|11482.28|11482.52|11482.52|11482.28|11482.28|0
1634046830000|2021-10-12 13:53:50|11483.29|11483.29|11483.29|11483.29|11483.29|11483.29|11483.29|11483.29|0
1634046840000|2021-10-12 13:54:00|11483.07|11483.07|11482.06|11482.06|11483.07|11483.07|11482.06|11482.06|0
1634046850000|2021-10-12 13:54:10|11482.01|11482.01|11481.22|11481.22|11482.28|11482.28|11481.22|11481.22|0
1634046860000|2021-10-12 13:54:20|11481.87|11481.87|11481.87|11481.87|11481.87|11481.87|11481.87|11481.87|0
1634046870000|2021-10-12 13:54:30|11482.09|11482.09|11482.09|11482.09|11483.32|11483.32|11482.09|11482.09|0
1634046880000|2021-10-12 13:54:40|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|0
1634046900000|2021-10-12 13:55:00|11482.05|11482.05|11481.7|11481.7|11482.05|11482.05|11480.47|11480.47|0
1634046910000|2021-10-12 13:55:10|11481.78|11481.78|11483.83|11483.83|11484|11484|11481.7|11481.7|0
1634046920000|2021-10-12 13:55:20|11483.91|11483.91|11483.99|11483.99|11484.07|11484.07|11483.91|11483.91|0
1634046930000|2021-10-12 13:55:30|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|0
1634046950000|2021-10-12 13:55:50|11485.04|11485.04|11484.64|11484.64|11485.04|11485.04|11484.64|11484.64|0
1634046960000|2021-10-12 13:56:00|11484.99|11484.99|11481.9|11481.9|11486|11486|11481.9|11481.9|0
1634046970000|2021-10-12 13:56:10|11481.09|11481.09|11481.06|11481.06|11481.29|11481.29|11479.98|11479.98|0
1634046980000|2021-10-12 13:56:20|11481.47|11481.47|11480.91|11480.91|11482.34|11482.34|11480.91|11480.91|0
1634046990000|2021-10-12 13:56:30|11480.73|11480.73|11479.37|11479.37|11480.73|11480.73|11479.37|11479.37|0
1634047000000|2021-10-12 13:56:40|11480.6|11480.6|11480.38|11480.38|11480.6|11480.6|11480.38|11480.38|0
1634047010000|2021-10-12 13:56:50|11479.15|11479.15|11478.61|11478.61|11479.15|11479.15|11478.15|11478.15|0
1634047020000|2021-10-12 13:57:00|11478.37|11478.37|11478.44|11478.44|11479.68|11479.68|11478.37|11478.37|0
1634047030000|2021-10-12 13:57:10|11478.52|11478.52|11480.23|11480.23|11480.23|11480.23|11478.52|11478.52|0
1634047040000|2021-10-12 13:57:20|11480.76|11480.76|11481.61|11481.61|11481.61|11481.61|11480.76|11480.76|0
1634047050000|2021-10-12 13:57:30|11481.82|11481.82|11482.23|11482.23|11482.23|11482.23|11481.61|11481.61|0
1634047070000|2021-10-12 13:57:50|11482|11482|11479.54|11479.54|11482|11482|11479.54|11479.54|0
1634047080000|2021-10-12 13:58:00|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|11480.77|0
1634047100000|2021-10-12 13:58:20|11480.59|11480.59|11480.59|11480.59|11480.59|11480.59|11480.59|11480.59|0
1634047110000|2021-10-12 13:58:30|11480.81|11480.81|11480.81|11480.81|11480.81|11480.81|11480.81|11480.81|0
1634047130000|2021-10-12 13:58:50|11480.59|11480.59|11480.59|11480.59|11480.59|11480.59|11480.59|11480.59|0
1634047140000|2021-10-12 13:59:00|11480.43|11480.43|11480.27|11480.27|11480.43|11480.43|11480.27|11480.27|0
1634047160000|2021-10-12 13:59:20|11480.63|11480.63|11480.63|11480.63|11480.63|11480.63|11480.63|11480.63|0
1634047170000|2021-10-12 13:59:30|11480.16|11480.16|11480.4|11480.4|11480.57|11480.57|11480.16|11480.16|0
1634047180000|2021-10-12 13:59:40|11480.32|11480.32|11479.08|11479.08|11480.32|11480.32|11479.08|11479.08|0
1634047190000|2021-10-12 13:59:50|11477.85|11477.85|11477.57|11477.57|11479.08|11479.08|11477.57|11477.57|0
1634047200000|2021-10-12 14:00:00|11477.81|11477.81|11477.81|11477.81|11477.81|11477.81|11477.81|11477.81|0
1634047210000|2021-10-12 14:00:10|11477.64|11477.64|11478.22|11478.22|11478.66|11478.66|11477.64|11477.64|0
1634047220000|2021-10-12 14:00:20|11479.23|11479.23|11479.17|11479.17|11479.41|11479.41|11479.17|11479.17|0
1634047230000|2021-10-12 14:00:30|11479.58|11479.58|11480.81|11480.81|11480.81|11480.81|11479.58|11479.58|0
1634047250000|2021-10-12 14:00:50|11480.6|11480.6|11481.6|11481.6|11481.6|11481.6|11480.6|11480.6|0
1634047260000|2021-10-12 14:01:00|11482.83|11482.83|11482.35|11482.35|11482.83|11482.83|11481.83|11481.83|0
1634047270000|2021-10-12 14:01:10|11483.35|11483.35|11483.35|11483.35|11483.35|11483.35|11483.35|11483.35|0
1634047280000|2021-10-12 14:01:20|11483.71|11483.71|11482.26|11482.26|11483.71|11483.71|11482.26|11482.26|0
1634047290000|2021-10-12 14:01:30|11482.5|11482.5|11482.5|11482.5|11482.5|11482.5|11482.5|11482.5|0
1634047300000|2021-10-12 14:01:40|11483.73|11483.73|11483.73|11483.73|11483.73|11483.73|11483.73|11483.73|0
1634047310000|2021-10-12 14:01:50|11483.78|11483.78|11484.26|11484.26|11484.26|11484.26|11483.73|11483.73|0
1634047320000|2021-10-12 14:02:00|11484.1|11484.1|11482.12|11482.12|11484.1|11484.1|11482.12|11482.12|0
1634047330000|2021-10-12 14:02:10|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|0
1634047340000|2021-10-12 14:02:20|11482.35|11482.35|11482|11482|11482.35|11482.35|11482|11482|0
1634047350000|2021-10-12 14:02:30|11482.17|11482.17|11482.17|11482.17|11482.17|11482.17|11482.17|11482.17|0
1634047370000|2021-10-12 14:02:50|11482.09|11482.09|11481.81|11481.81|11482.09|11482.09|11481.81|11481.81|0
1634047380000|2021-10-12 14:03:00|11482.02|11482.02|11481.81|11481.81|11482.02|11482.02|11481.81|11481.81|0
1634047390000|2021-10-12 14:03:10|11482.81|11482.81|11485.32|11485.32|11485.32|11485.32|11482.81|11482.81|0
1634047400000|2021-10-12 14:03:20|11485.5|11485.5|11484.73|11484.73|11485.5|11485.5|11484.73|11484.73|0
1634047410000|2021-10-12 14:03:30|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|11483.49|0
1634047420000|2021-10-12 14:03:40|11483.9|11483.9|11483.49|11483.49|11483.9|11483.9|11483.49|11483.49|0
1634047430000|2021-10-12 14:03:50|11484.93|11484.93|11485.17|11485.17|11485.17|11485.17|11484.93|11484.93|0
1634047440000|2021-10-12 14:04:00|11485.34|11485.34|11487.7|11487.7|11487.7|11487.7|11485.34|11485.34|0
1634047450000|2021-10-12 14:04:10|11487.91|11487.91|11489.16|11489.16|11489.16|11489.16|11487.91|11487.91|0
1634047460000|2021-10-12 14:04:20|11489.32|11489.32|11487.25|11487.25|11489.49|11489.49|11487.25|11487.25|0
1634047470000|2021-10-12 14:04:30|11487.03|11487.03|11488.26|11488.26|11488.26|11488.26|11487.03|11487.03|0
1634047480000|2021-10-12 14:04:40|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|11487.26|0
1634047490000|2021-10-12 14:04:50|11486.83|11486.83|11486.83|11486.83|11486.83|11486.83|11486.83|11486.83|0
1634047510000|2021-10-12 14:05:10|11486.59|11486.59|11486.32|11486.32|11486.59|11486.59|11486.32|11486.32|0
1634047540000|2021-10-12 14:05:40|11486.48|11486.48|11487.49|11487.49|11487.49|11487.49|11486.48|11486.48|0
1634047550000|2021-10-12 14:05:50|11487.62|11487.62|11487.62|11487.62|11487.62|11487.62|11487.62|11487.62|0
1634047560000|2021-10-12 14:06:00|11487.4|11487.4|11487.62|11487.62|11487.62|11487.62|11487.4|11487.4|0
1634047570000|2021-10-12 14:06:10|11487.44|11487.44|11486.08|11486.08|11487.44|11487.44|11486.08|11486.08|0
1634047580000|2021-10-12 14:06:20|11487.31|11487.31|11487.49|11487.49|11487.49|11487.49|11487.31|11487.31|0
1634047590000|2021-10-12 14:06:30|11487.14|11487.14|11486.97|11486.97|11487.14|11487.14|11486.97|11486.97|0
1634047600000|2021-10-12 14:06:40|11486.63|11486.63|11488.64|11488.64|11488.64|11488.64|11486.63|11486.63|0
1634047610000|2021-10-12 14:06:50|11488.54|11488.54|11490.3|11490.3|11490.3|11490.3|11488.54|11488.54|0
1634047620000|2021-10-12 14:07:00|11490.12|11490.12|11490.12|11490.12|11490.12|11490.12|11490.12|11490.12|0
1634047630000|2021-10-12 14:07:10|11489.71|11489.71|11489.71|11489.71|11489.71|11489.71|11489.71|11489.71|0
1634047640000|2021-10-12 14:07:20|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|0
1634047650000|2021-10-12 14:07:30|11489.14|11489.14|11489.14|11489.14|11489.14|11489.14|11489.14|11489.14|0
1634047660000|2021-10-12 14:07:40|11488.13|11488.13|11488.13|11488.13|11488.13|11488.13|11488.13|11488.13|0
1634047680000|2021-10-12 14:08:00|11487.7|11487.7|11487.7|11487.7|11487.7|11487.7|11487.7|11487.7|0
1634047690000|2021-10-12 14:08:10|11487.29|11487.29|11487.29|11487.29|11487.29|11487.29|11487.29|11487.29|0
1634047700000|2021-10-12 14:08:20|11486.47|11486.47|11488.11|11488.11|11488.11|11488.11|11486.47|11486.47|0
1634047710000|2021-10-12 14:08:30|11488.16|11488.16|11489.03|11489.03|11489.03|11489.03|11488.16|11488.16|0
1634047720000|2021-10-12 14:08:40|11489.08|11489.08|11488.29|11488.29|11489.08|11489.08|11488.24|11488.24|0
1634047730000|2021-10-12 14:08:50|11488.12|11488.12|11488.12|11488.12|11488.12|11488.12|11488.12|11488.12|0
1634047740000|2021-10-12 14:09:00|11487.71|11487.71|11486.68|11486.68|11487.71|11487.71|11486.68|11486.68|0
1634047760000|2021-10-12 14:09:20|11487.03|11487.03|11485.79|11485.79|11487.03|11487.03|11485.79|11485.79|0
1634047770000|2021-10-12 14:09:30|11485.31|11485.31|11484.08|11484.08|11485.31|11485.31|11484.08|11484.08|0
1634047780000|2021-10-12 14:09:40|11485.31|11485.31|11485.31|11485.31|11485.31|11485.31|11485.31|11485.31|0
1634047800000|2021-10-12 14:10:00|11485.14|11485.14|11485.97|11485.97|11485.97|11485.97|11485.14|11485.14|0
1634047820000|2021-10-12 14:10:20|11486.24|11486.24|11486.24|11486.24|11486.24|11486.24|11486.24|11486.24|0
1634047830000|2021-10-12 14:10:30|11486.45|11486.45|11486.24|11486.24|11486.45|11486.45|11486.24|11486.24|0
1634047840000|2021-10-12 14:10:40|11486.42|11486.42|11486.2|11486.2|11486.42|11486.42|11486.2|11486.2|0
1634047860000|2021-10-12 14:11:00|11485.19|11485.19|11483.58|11483.58|11485.19|11485.19|11483.58|11483.58|0
1634047880000|2021-10-12 14:11:20|11484.81|11484.81|11485.71|11485.71|11485.81|11485.81|11484.81|11484.81|0
1634047900000|2021-10-12 14:11:40|11486.12|11486.12|11485.69|11485.69|11486.12|11486.12|11485.69|11485.69|0
1634047910000|2021-10-12 14:11:50|11486.04|11486.04|11487.7|11487.7|11487.7|11487.7|11486.04|11486.04|0
1634047930000|2021-10-12 14:12:10|11487.97|11487.97|11487.97|11487.97|11487.97|11487.97|11487.97|11487.97|0
1634047940000|2021-10-12 14:12:20|11489.2|11489.2|11489.38|11489.38|11489.38|11489.38|11489.2|11489.2|0
1634047950000|2021-10-12 14:12:30|11489.46|11489.46|11489.28|11489.28|11489.46|11489.46|11489.28|11489.28|0
1634047990000|2021-10-12 14:13:10|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|0
1634048010000|2021-10-12 14:13:30|11491.74|11491.74|11491.37|11491.37|11491.74|11491.74|11491.15|11491.15|0
1634048030000|2021-10-12 14:13:50|11491.54|11491.54|11491.98|11491.98|11491.98|11491.98|11491.54|11491.54|0
1634048040000|2021-10-12 14:14:00|11491.67|11491.67|11491.67|11491.67|11491.67|11491.67|11491.67|11491.67|0
1634048050000|2021-10-12 14:14:10|11491.75|11491.75|11491.24|11491.24|11491.75|11491.75|11491.24|11491.24|0
1634048060000|2021-10-12 14:14:20|11491.19|11491.19|11495.64|11495.64|11495.64|11495.64|11491.19|11491.19|0
1634048070000|2021-10-12 14:14:30|11496.87|11496.87|11497.05|11497.05|11497.05|11497.05|11496.87|11496.87|0
1634048080000|2021-10-12 14:14:40|11497.31|11497.31|11497.34|11497.34|11499.58|11499.58|11497.31|11497.31|0
1634048090000|2021-10-12 14:14:50|11496.93|11496.93|11496.48|11496.48|11497.16|11497.16|11496.48|11496.48|0
1634048110000|2021-10-12 14:15:10|11497.49|11497.49|11501.18|11501.18|11501.18|11501.18|11497.49|11497.49|0
1634048120000|2021-10-12 14:15:20|11501.33|11501.33|11501.65|11501.65|11501.65|11501.65|11501.33|11501.33|0
1634048140000|2021-10-12 14:15:40|11500.42|11500.42|11500.78|11500.78|11500.78|11500.78|11500.42|11500.42|0
1634048150000|2021-10-12 14:15:50|11500.96|11500.96|11500.63|11500.63|11501.2|11501.2|11500.63|11500.63|0
1634048160000|2021-10-12 14:16:00|11501.86|11501.86|11501.86|11501.86|11501.86|11501.86|11501.86|11501.86|0
1634048170000|2021-10-12 14:16:10|11501.78|11501.78|11500.7|11500.7|11502.6|11502.6|11498.99|11498.99|0
1634048180000|2021-10-12 14:16:20|11501.11|11501.11|11501.11|11501.11|11501.11|11501.11|11501.11|11501.11|0
1634048190000|2021-10-12 14:16:30|11500.67|11500.67|11499.17|11499.17|11500.81|11500.81|11499.17|11499.17|0
1634048200000|2021-10-12 14:16:40|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|11498.9|0
1634048210000|2021-10-12 14:16:50|11497.67|11497.67|11497.67|11497.67|11497.67|11497.67|11497.67|11497.67|0
1634048220000|2021-10-12 14:17:00|11497.45|11497.45|11492.63|11492.63|11497.45|11497.45|11492.58|11492.58|0
1634048230000|2021-10-12 14:17:10|11492.46|11492.46|11488.61|11488.61|11492.46|11492.46|11488.61|11488.61|0
1634048240000|2021-10-12 14:17:20|11488.43|11488.43|11487.78|11487.78|11488.43|11488.43|11487.34|11487.34|0
1634048250000|2021-10-12 14:17:30|11489.01|11489.01|11490.01|11490.01|11490.01|11490.01|11489.01|11489.01|0
1634048270000|2021-10-12 14:17:50|11489.01|11489.01|11488.19|11488.19|11489.01|11489.01|11487.78|11487.78|0
1634048280000|2021-10-12 14:18:00|11488.36|11488.36|11488.15|11488.15|11488.36|11488.36|11488.15|11488.15|0
1634048290000|2021-10-12 14:18:10|11488.05|11488.05|11489.45|11489.45|11489.45|11489.45|11488.05|11488.05|0
1634048300000|2021-10-12 14:18:20|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|0
1634048340000|2021-10-12 14:19:00|11490.38|11490.38|11490.86|11490.86|11490.86|11490.86|11490.38|11490.38|0
1634048350000|2021-10-12 14:19:10|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|11490.46|0
1634048360000|2021-10-12 14:19:20|11490.63|11490.63|11490.63|11490.63|11490.63|11490.63|11490.63|11490.63|0
1634048380000|2021-10-12 14:19:40|11491.14|11491.14|11491.24|11491.24|11491.24|11491.24|11491.14|11491.14|0
1634048390000|2021-10-12 14:19:50|11491.46|11491.46|11491.07|11491.07|11491.46|11491.46|11491.07|11491.07|0
1634048420000|2021-10-12 14:20:20|11490.66|11490.66|11490.44|11490.44|11490.66|11490.66|11490.44|11490.44|0
1634048430000|2021-10-12 14:20:30|11490.09|11490.09|11490.66|11490.66|11490.66|11490.66|11490.09|11490.09|0
1634048440000|2021-10-12 14:20:40|11490.48|11490.48|11492.49|11492.49|11492.49|11492.49|11490.48|11490.48|0
1634048450000|2021-10-12 14:20:50|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|11492.45|11492.45|0
1634048460000|2021-10-12 14:21:00|11492.85|11492.85|11493.32|11493.32|11493.53|11493.53|11492.63|11492.63|0
1634048470000|2021-10-12 14:21:10|11493.53|11493.53|11493.53|11493.53|11493.53|11493.53|11493.53|11493.53|0
1634048490000|2021-10-12 14:21:30|11493.32|11493.32|11493.32|11493.32|11493.32|11493.32|11493.32|11493.32|0
1634048500000|2021-10-12 14:21:40|11493.49|11493.49|11493.7|11493.7|11493.7|11493.7|11493.49|11493.49|0
1634048510000|2021-10-12 14:21:50|11493.97|11493.97|11494.32|11494.32|11494.32|11494.32|11493.97|11493.97|0
1634048520000|2021-10-12 14:22:00|11494.5|11494.5|11494.91|11494.91|11494.91|11494.91|11494.5|11494.5|0
1634048530000|2021-10-12 14:22:10|11496.14|11496.14|11496.14|11496.14|11496.14|11496.14|11496.14|11496.14|0
1634048540000|2021-10-12 14:22:20|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|0
1634048550000|2021-10-12 14:22:30|11496.79|11496.79|11496.79|11496.79|11496.79|11496.79|11496.79|11496.79|0
1634048560000|2021-10-12 14:22:40|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|11498.8|0
1634048580000|2021-10-12 14:23:00|11500.03|11500.03|11500.39|11500.39|11500.6|11500.6|11500.03|11500.03|0
1634048610000|2021-10-12 14:23:30|11500.23|11500.23|11500.23|11500.23|11500.23|11500.23|11500.23|11500.23|0
1634048620000|2021-10-12 14:23:40|11500.28|11500.28|11500.08|11500.08|11500.28|11500.28|11500.08|11500.08|0
1634048630000|2021-10-12 14:23:50|11499.9|11499.9|11500.43|11500.43|11500.43|11500.43|11499.9|11499.9|0
1634048640000|2021-10-12 14:24:00|11501.44|11501.44|11502.71|11502.71|11502.71|11502.71|11501.05|11501.05|0
1634048650000|2021-10-12 14:24:10|11502.53|11502.53|11502.53|11502.53|11502.53|11502.53|11502.53|11502.53|0
1634048660000|2021-10-12 14:24:20|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|0
1634048670000|2021-10-12 14:24:30|11502.99|11502.99|11502.99|11502.99|11502.99|11502.99|11502.99|11502.99|0
1634048680000|2021-10-12 14:24:40|11503.23|11503.23|11504.46|11504.46|11504.46|11504.46|11503.23|11503.23|0
1634048700000|2021-10-12 14:25:00|11505.11|11505.11|11503.45|11503.45|11505.11|11505.11|11503.45|11503.45|0
1634048720000|2021-10-12 14:25:20|11503.86|11503.86|11504.06|11504.06|11504.06|11504.06|11503.75|11503.75|0
1634048750000|2021-10-12 14:25:50|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|0
1634048760000|2021-10-12 14:26:00|11504.21|11504.21|11504.11|11504.11|11504.21|11504.21|11504.11|11504.11|0
1634048770000|2021-10-12 14:26:10|11505.11|11505.11|11505.4|11505.4|11505.4|11505.4|11504.88|11504.88|0
1634048780000|2021-10-12 14:26:20|11505.35|11505.35|11505.5|11505.5|11505.5|11505.5|11505.35|11505.35|0
1634048790000|2021-10-12 14:26:30|11505.68|11505.68|11506.97|11506.97|11506.97|11506.97|11505.68|11505.68|0
1634048820000|2021-10-12 14:27:00|11507.98|11507.98|11508.32|11508.32|11508.41|11508.41|11507.98|11507.98|0
1634048830000|2021-10-12 14:27:10|11508.49|11508.49|11508.49|11508.49|11508.49|11508.49|11508.49|11508.49|0
1634048840000|2021-10-12 14:27:20|11508.32|11508.32|11508.13|11508.13|11508.75|11508.75|11508.13|11508.13|0
1634048850000|2021-10-12 14:27:30|11508.21|11508.21|11508.5|11508.5|11508.5|11508.5|11508.21|11508.21|0
1634048860000|2021-10-12 14:27:40|11509.51|11509.51|11509.73|11509.73|11509.73|11509.73|11509.51|11509.51|0
1634048870000|2021-10-12 14:27:50|11509.94|11509.94|11510.16|11510.16|11510.34|11510.34|11509.94|11509.94|0
1634048880000|2021-10-12 14:28:00|11510.4|11510.4|11510.86|11510.86|11510.86|11510.86|11510.4|11510.4|0
1634048920000|2021-10-12 14:28:40|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|11509.85|0
1634048930000|2021-10-12 14:28:50|11509.95|11509.95|11510.57|11510.57|11510.57|11510.57|11509.95|11509.95|0
1634048940000|2021-10-12 14:29:00|11510.35|11510.35|11509.82|11509.82|11510.35|11510.35|11509.82|11509.82|0
1634048960000|2021-10-12 14:29:20|11510.04|11510.04|11510.04|11510.04|11510.04|11510.04|11510.04|11510.04|0
1634048970000|2021-10-12 14:29:30|11510.25|11510.25|11510.25|11510.25|11510.25|11510.25|11510.25|11510.25|0
1634048980000|2021-10-12 14:29:40|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|0
1634048990000|2021-10-12 14:29:50|11510.87|11510.87|11510.46|11510.46|11510.87|11510.87|11510.46|11510.46|0
1634049000000|2021-10-12 14:30:00|11510.69|11510.69|11510.93|11510.93|11510.93|11510.93|11510.69|11510.69|0
1634049010000|2021-10-12 14:30:10|11511.16|11511.16|11510.68|11510.68|11511.16|11511.16|11510.68|11510.68|0
1634049020000|2021-10-12 14:30:20|11511.11|11511.11|11511.11|11511.11|11511.11|11511.11|11511.11|11511.11|0
1634049030000|2021-10-12 14:30:30|11510.87|11510.87|11510.67|11510.67|11510.87|11510.87|11510.67|11510.67|0
1634049040000|2021-10-12 14:30:40|11509.44|11509.44|11509.44|11509.44|11509.44|11509.44|11509.44|11509.44|0
1634049050000|2021-10-12 14:30:50|11509.69|11509.69|11509.69|11509.69|11509.69|11509.69|11509.69|11509.69|0
1634049060000|2021-10-12 14:31:00|11509.17|11509.17|11509.17|11509.17|11509.17|11509.17|11509.17|11509.17|0
1634049070000|2021-10-12 14:31:10|11508.97|11508.97|11508.97|11508.97|11508.97|11508.97|11508.97|11508.97|0
1634049080000|2021-10-12 14:31:20|11508.75|11508.75|11508.86|11508.86|11508.96|11508.96|11508.75|11508.75|0
1634049100000|2021-10-12 14:31:40|11508.64|11508.64|11508.64|11508.64|11509.87|11509.87|11508.64|11508.64|0
1634049140000|2021-10-12 14:32:20|11508.87|11508.87|11509.11|11509.11|11509.11|11509.11|11508.87|11508.87|0
1634049160000|2021-10-12 14:32:40|11509.34|11509.34|11509.34|11509.34|11509.34|11509.34|11509.34|11509.34|0
1634049170000|2021-10-12 14:32:50|11509.21|11509.21|11509.21|11509.21|11509.21|11509.21|11509.21|11509.21|0
1634049180000|2021-10-12 14:33:00|11509.45|11509.45|11508.27|11508.27|11509.45|11509.45|11508.27|11508.27|0
1634049190000|2021-10-12 14:33:10|11509.5|11509.5|11509.5|11509.5|11509.5|11509.5|11509.5|11509.5|0
1634049200000|2021-10-12 14:33:20|11509.26|11509.26|11508.4|11508.4|11509.26|11509.26|11508.18|11508.18|0
1634049210000|2021-10-12 14:33:30|11508.47|11508.47|11508.65|11508.65|11508.65|11508.65|11508.47|11508.47|0
1634049220000|2021-10-12 14:33:40|11508.21|11508.21|11508.65|11508.65|11508.65|11508.65|11508.21|11508.21|0
1634049230000|2021-10-12 14:33:50|11508.86|11508.86|11509.29|11509.29|11509.29|11509.29|11508.86|11508.86|0
1634049240000|2021-10-12 14:34:00|11509.48|11509.48|11509.43|11509.43|11509.67|11509.67|11509.43|11509.43|0
1634049250000|2021-10-12 14:34:10|11509.02|11509.02|11509.38|11509.38|11509.38|11509.38|11509.02|11509.02|0
1634049260000|2021-10-12 14:34:20|11509.2|11509.2|11509.14|11509.14|11509.2|11509.2|11508.73|11508.73|0
1634049270000|2021-10-12 14:34:30|11509.01|11509.01|11508.8|11508.8|11509.01|11509.01|11508.8|11508.8|0
1634049280000|2021-10-12 14:34:40|11508.67|11508.67|11508.23|11508.23|11508.67|11508.67|11508.23|11508.23|0
1634049290000|2021-10-12 14:34:50|11507.96|11507.96|11507.96|11507.96|11508.07|11508.07|11507.96|11507.96|0
1634049300000|2021-10-12 14:35:00|11507.91|11507.91|11507.91|11507.91|11507.91|11507.91|11507.91|11507.91|0
1634049310000|2021-10-12 14:35:10|11508.02|11508.02|11508.23|11508.23|11508.23|11508.23|11508.02|11508.02|0
1634049320000|2021-10-12 14:35:20|11508.36|11508.36|11508.49|11508.49|11508.49|11508.49|11508.36|11508.36|0
1634049340000|2021-10-12 14:35:40|11508.08|11508.08|11508.3|11508.3|11508.3|11508.3|11508.08|11508.08|0
1634049350000|2021-10-12 14:35:50|11508.48|11508.48|11508.48|11508.48|11508.48|11508.48|11508.48|11508.48|0
1634049360000|2021-10-12 14:36:00|11508.07|11508.07|11508.07|11508.07|11508.07|11508.07|11508.07|11508.07|0
1634049380000|2021-10-12 14:36:20|11508.14|11508.14|11508.14|11508.14|11508.14|11508.14|11508.14|11508.14|0
1634049420000|2021-10-12 14:37:00|11507.63|11507.63|11507.88|11507.88|11508.09|11508.09|11507.63|11507.63|0
1634049430000|2021-10-12 14:37:10|11508.88|11508.88|11508.88|11508.88|11508.88|11508.88|11508.88|11508.88|0
1634049440000|2021-10-12 14:37:20|11510.12|11510.12|11508.88|11508.88|11510.12|11510.12|11508.88|11508.88|0
1634049450000|2021-10-12 14:37:30|11508.67|11508.67|11508.49|11508.49|11508.67|11508.67|11508.49|11508.49|0
1634049460000|2021-10-12 14:37:40|11508.02|11508.02|11508.02|11508.02|11508.02|11508.02|11507.81|11507.81|0
1634049480000|2021-10-12 14:38:00|11507.02|11507.02|11506.61|11506.61|11507.02|11507.02|11506.61|11506.61|0
1634049490000|2021-10-12 14:38:10|11506.2|11506.2|11506.12|11506.12|11506.2|11506.2|11506.12|11506.12|0
1634049500000|2021-10-12 14:38:20|11504.89|11504.89|11504.89|11504.89|11504.89|11504.89|11503.66|11503.66|0
1634049510000|2021-10-12 14:38:30|11505.1|11505.1|11505.32|11505.32|11505.32|11505.32|11505.1|11505.1|0
1634049520000|2021-10-12 14:38:40|11504.09|11504.09|11501.9|11501.9|11504.09|11504.09|11501.9|11501.9|0
1634049530000|2021-10-12 14:38:50|11502.07|11502.07|11500.84|11500.84|11502.07|11502.07|11500.84|11500.84|0
1634049540000|2021-10-12 14:39:00|11500.67|11500.67|11500.28|11500.28|11500.67|11500.67|11500.28|11500.28|0
1634049550000|2021-10-12 14:39:10|11499.87|11499.87|11499.22|11499.22|11499.87|11499.87|11499.22|11499.22|0
1634049560000|2021-10-12 14:39:20|11499.05|11499.05|11500.23|11500.23|11500.23|11500.23|11498.78|11498.78|0
1634049570000|2021-10-12 14:39:30|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|0
1634049580000|2021-10-12 14:39:40|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|0
1634049600000|2021-10-12 14:40:00|11500.02|11500.02|11500.16|11500.16|11500.16|11500.16|11500.02|11500.02|0
1634049610000|2021-10-12 14:40:10|11499.15|11499.15|11499.19|11499.19|11499.24|11499.24|11498.83|11498.83|0
1634049620000|2021-10-12 14:40:20|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|0
1634049640000|2021-10-12 14:40:40|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|0
1634049660000|2021-10-12 14:41:00|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|0
1634049670000|2021-10-12 14:41:10|11497.66|11497.66|11497.33|11497.33|11497.66|11497.66|11497.33|11497.33|0
1634049690000|2021-10-12 14:41:30|11497.74|11497.74|11497.74|11497.74|11497.74|11497.74|11497.74|11497.74|0
1634049700000|2021-10-12 14:41:40|11498.75|11498.75|11499.13|11499.13|11499.18|11499.18|11498.75|11498.75|0
1634049710000|2021-10-12 14:41:50|11498.12|11498.12|11498.53|11498.53|11498.53|11498.53|11498.12|11498.12|0
1634049720000|2021-10-12 14:42:00|11499.35|11499.35|11499.11|11499.11|11499.35|11499.35|11499.11|11499.11|0
1634049730000|2021-10-12 14:42:10|11499.33|11499.33|11499.33|11499.33|11499.54|11499.54|11499.33|11499.33|0
1634049750000|2021-10-12 14:42:30|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|0
1634049760000|2021-10-12 14:42:40|11500.97|11500.97|11500.97|11500.97|11500.97|11500.97|11500.97|11500.97|0
1634049770000|2021-10-12 14:42:50|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|11500.79|0
1634049780000|2021-10-12 14:43:00|11500.97|11500.97|11500.92|11500.92|11500.97|11500.97|11500.92|11500.92|0
1634049790000|2021-10-12 14:43:10|11501.07|11501.07|11501.07|11501.07|11501.07|11501.07|11501.07|11501.07|0
1634049800000|2021-10-12 14:43:20|11500.94|11500.94|11500.94|11500.94|11500.94|11500.94|11500.73|11500.73|0
1634049810000|2021-10-12 14:43:30|11500.89|11500.89|11500.89|11500.89|11500.89|11500.89|11500.89|11500.89|0
1634049830000|2021-10-12 14:43:50|11501.1|11501.1|11501.24|11501.24|11501.24|11501.24|11501.1|11501.1|0
1634049860000|2021-10-12 14:44:20|11501.08|11501.08|11500.84|11500.84|11501.08|11501.08|11500.84|11500.84|0
1634049870000|2021-10-12 14:44:30|11500.66|11500.66|11500.66|11500.66|11500.66|11500.66|11500.66|11500.66|0
1634049880000|2021-10-12 14:44:40|11500.42|11500.42|11500.32|11500.32|11500.42|11500.42|11500.32|11500.32|0
1634049890000|2021-10-12 14:44:50|11499.31|11499.31|11498.32|11498.32|11499.31|11499.31|11498.32|11498.32|0
1634049900000|2021-10-12 14:45:00|11498.24|11498.24|11498.03|11498.03|11498.24|11498.24|11498.03|11498.03|0
1634049920000|2021-10-12 14:45:20|11498.13|11498.13|11498.54|11498.54|11498.54|11498.54|11498.13|11498.13|0
1634049930000|2021-10-12 14:45:30|11498.75|11498.75|11497.92|11497.92|11498.75|11498.75|11497.92|11497.92|0
1634049940000|2021-10-12 14:45:40|11498.93|11498.93|11499.54|11499.54|11499.54|11499.54|11498.93|11498.93|0
1634049950000|2021-10-12 14:45:50|11499.76|11499.76|11499.76|11499.76|11499.76|11499.76|11499.76|11499.76|0
1634050000000|2021-10-12 14:46:40|11499.49|11499.49|11499.27|11499.27|11499.49|11499.49|11499.27|11499.27|0
1634050010000|2021-10-12 14:46:50|11498.27|11498.27|11497.93|11497.93|11498.27|11498.27|11497.93|11497.93|0
1634050020000|2021-10-12 14:47:00|11498.34|11498.34|11498.12|11498.12|11498.34|11498.34|11498.12|11498.12|0
1634050040000|2021-10-12 14:47:20|11499.13|11499.13|11499.13|11499.13|11499.13|11499.13|11499.13|11499.13|0
1634050050000|2021-10-12 14:47:30|11499.21|11499.21|11499.25|11499.25|11499.36|11499.36|11499.16|11499.16|0
1634050060000|2021-10-12 14:47:40|11499.07|11499.07|11498.94|11498.94|11499.07|11499.07|11498.94|11498.94|0
1634050100000|2021-10-12 14:48:20|11498.76|11498.76|11498.76|11498.76|11498.76|11498.76|11498.76|11498.76|0
1634050120000|2021-10-12 14:48:40|11498.81|11498.81|11498.81|11498.81|11498.81|11498.81|11498.81|11498.81|0
1634050130000|2021-10-12 14:48:50|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|0
1634050150000|2021-10-12 14:49:10|11498.97|11498.97|11499.19|11499.19|11499.41|11499.41|11498.97|11498.97|0
1634050160000|2021-10-12 14:49:20|11499.36|11499.36|11498.96|11498.96|11499.36|11499.36|11498.96|11498.96|0
1634050200000|2021-10-12 14:50:00|11499.03|11499.03|11497.59|11497.59|11499.03|11499.03|11497.42|11497.42|0
1634050240000|2021-10-12 14:50:40|11497.81|11497.81|11498.29|11498.29|11498.29|11498.29|11497.81|11497.81|0
1634050250000|2021-10-12 14:50:50|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|0
1634050260000|2021-10-12 14:51:00|11497.94|11497.94|11497.01|11497.01|11497.94|11497.94|11497.01|11497.01|0
1634050270000|2021-10-12 14:51:10|11497.06|11497.06|11496.04|11496.04|11497.06|11497.06|11496.04|11496.04|0
1634050280000|2021-10-12 14:51:20|11495.61|11495.61|11495.61|11495.61|11495.61|11495.61|11495.61|11495.61|0
1634050290000|2021-10-12 14:51:30|11495.82|11495.82|11495.82|11495.82|11495.82|11495.82|11495.82|11495.82|0
1634050300000|2021-10-12 14:51:40|11495.65|11495.65|11495.78|11495.78|11495.78|11495.78|11495.65|11495.65|0
1634050320000|2021-10-12 14:52:00|11496.79|11496.79|11497.02|11497.02|11497.15|11497.15|11496.79|11496.79|0
1634050330000|2021-10-12 14:52:10|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|0
1634050370000|2021-10-12 14:52:50|11494.79|11494.79|11492.07|11492.07|11494.79|11494.79|11492.07|11492.07|0
1634050380000|2021-10-12 14:53:00|11491.99|11491.99|11491.18|11491.18|11491.99|11491.99|11490.83|11490.83|0
1634050390000|2021-10-12 14:53:10|11490.78|11490.78|11490.78|11490.78|11490.78|11490.78|11490.78|11490.78|0
1634050400000|2021-10-12 14:53:20|11490.53|11490.53|11490.38|11490.38|11490.53|11490.53|11490.38|11490.38|0
1634050440000|2021-10-12 14:54:00|11490.54|11490.54|11490.54|11490.54|11490.54|11490.54|11490.54|11490.54|0
1634050450000|2021-10-12 14:54:10|11490.37|11490.37|11489.85|11489.85|11490.37|11490.37|11489.85|11489.85|0
1634050470000|2021-10-12 14:54:30|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|0
1634050480000|2021-10-12 14:54:40|11490.42|11490.42|11490.63|11490.63|11490.63|11490.63|11490.42|11490.42|0
1634050490000|2021-10-12 14:54:50|11491.45|11491.45|11491.45|11491.45|11491.45|11491.45|11491.45|11491.45|0
1634050500000|2021-10-12 14:55:00|11492.46|11492.46|11492.46|11492.46|11492.46|11492.46|11492.46|11492.46|0
1634050510000|2021-10-12 14:55:10|11492.3|11492.3|11492.2|11492.2|11492.3|11492.3|11492.2|11492.2|0
1634050520000|2021-10-12 14:55:20|11490.97|11490.97|11491.96|11491.96|11491.96|11491.96|11490.72|11490.72|0
1634050540000|2021-10-12 14:55:40|11492.49|11492.49|11492.49|11492.49|11492.49|11492.49|11492.49|11492.49|0
1634050560000|2021-10-12 14:56:00|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|0
1634050570000|2021-10-12 14:56:10|11492.28|11492.28|11492.56|11492.56|11492.71|11492.71|11492.28|11492.28|0
1634050580000|2021-10-12 14:56:20|11492.38|11492.38|11491.6|11491.6|11492.38|11492.38|11491.6|11491.6|0
1634050650000|2021-10-12 14:57:30|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|0
1634050660000|2021-10-12 14:57:40|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|0
1634050670000|2021-10-12 14:57:50|11492.48|11492.48|11492.48|11492.48|11492.48|11492.48|11492.48|11492.48|0
1634050680000|2021-10-12 14:58:00|11492.31|11492.31|11492.51|11492.51|11492.51|11492.51|11492.31|11492.31|0
1634050690000|2021-10-12 14:58:10|11493.74|11493.74|11493.74|11493.74|11493.74|11493.74|11493.74|11493.74|0
1634050710000|2021-10-12 14:58:30|11493.53|11493.53|11493.53|11493.53|11493.53|11493.53|11493.53|11493.53|0
1634050720000|2021-10-12 14:58:40|11493.47|11493.47|11493.22|11493.22|11493.47|11493.47|11493.22|11493.22|0
1634050730000|2021-10-12 14:58:50|11493.39|11493.39|11493.39|11493.39|11493.39|11493.39|11493.39|11493.39|0
1634050740000|2021-10-12 14:59:00|11493.18|11493.18|11493.18|11493.18|11493.18|11493.18|11493.18|11493.18|0
1634050750000|2021-10-12 14:59:10|11493.35|11493.35|11494.6|11494.6|11494.6|11494.6|11493.35|11493.35|0
1634050760000|2021-10-12 14:59:20|11494.55|11494.55|11493.33|11493.33|11494.55|11494.55|11493.33|11493.33|0
1634050770000|2021-10-12 14:59:30|11493.11|11493.11|11491.36|11491.36|11493.33|11493.33|11491.36|11491.36|0
1634050780000|2021-10-12 14:59:40|11491.15|11491.15|11490.97|11490.97|11491.15|11491.15|11490.97|11490.97|0
1634050790000|2021-10-12 14:59:50|11491.44|11491.44|11490.95|11490.95|11491.52|11491.52|11490.95|11490.95|0
1634050800000|2021-10-12 15:00:00|11491.13|11491.13|11492.14|11492.14|11492.14|11492.14|11491.13|11491.13|0
1634050810000|2021-10-12 15:00:10|11492.72|11492.72|11496.31|11496.31|11496.31|11496.31|11492.72|11492.72|0
1634050820000|2021-10-12 15:00:20|11496.09|11496.09|11496.31|11496.31|11496.31|11496.31|11496.09|11496.09|0
1634050830000|2021-10-12 15:00:30|11496.09|11496.09|11497.98|11497.98|11498.16|11498.16|11496.09|11496.09|0
1634050840000|2021-10-12 15:00:40|11497.77|11497.77|11497.77|11497.77|11497.77|11497.77|11497.77|11497.77|0
1634050850000|2021-10-12 15:00:50|11497.53|11497.53|11497.53|11497.53|11497.53|11497.53|11497.53|11497.53|0
1634050870000|2021-10-12 15:01:10|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|0
1634050880000|2021-10-12 15:01:20|11497.66|11497.66|11497.45|11497.45|11497.66|11497.66|11497.45|11497.45|0
1634050890000|2021-10-12 15:01:30|11497.3|11497.3|11497.3|11497.3|11497.3|11497.3|11497.3|11497.3|0
1634050910000|2021-10-12 15:01:50|11497.48|11497.48|11501.49|11501.49|11501.49|11501.49|11497.48|11497.48|0
1634050920000|2021-10-12 15:02:00|11502.5|11502.5|11504.14|11504.14|11504.14|11504.14|11502.5|11502.5|0
1634050940000|2021-10-12 15:02:20|11503.98|11503.98|11503.98|11503.98|11503.98|11503.98|11503.98|11503.98|0
1634050950000|2021-10-12 15:02:30|11504.52|11504.52|11503.63|11503.63|11505.03|11505.03|11503.63|11503.63|0
1634050980000|2021-10-12 15:03:00|11503.57|11503.57|11504.81|11504.81|11504.81|11504.81|11503.57|11503.57|0
1634050990000|2021-10-12 15:03:10|11504.96|11504.96|11505.01|11505.01|11505.01|11505.01|11504.96|11504.96|0
1634051030000|2021-10-12 15:03:50|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|0
1634051040000|2021-10-12 15:04:00|11505.6|11505.6|11504.78|11504.78|11505.6|11505.6|11504.78|11504.78|0
1634051050000|2021-10-12 15:04:10|11503.55|11503.55|11503.72|11503.72|11503.72|11503.72|11502.32|11502.32|0
1634051060000|2021-10-12 15:04:20|11503.5|11503.5|11503.5|11503.5|11503.5|11503.5|11503.5|11503.5|0
1634051080000|2021-10-12 15:04:40|11503.71|11503.71|11503.89|11503.89|11503.89|11503.89|11503.71|11503.71|0
1634051090000|2021-10-12 15:04:50|11504.42|11504.42|11504.59|11504.59|11504.59|11504.59|11504.37|11504.37|0
1634051100000|2021-10-12 15:05:00|11504.49|11504.49|11504.53|11504.53|11504.53|11504.53|11504.32|11504.32|0
1634051110000|2021-10-12 15:05:10|11504.32|11504.32|11504.32|11504.32|11504.32|11504.32|11504.32|11504.32|0
1634051120000|2021-10-12 15:05:20|11504.4|11504.4|11505.88|11505.88|11505.88|11505.88|11504.4|11504.4|0
1634051130000|2021-10-12 15:05:30|11506.05|11506.05|11506.27|11506.27|11506.27|11506.27|11506.05|11506.05|0
1634051160000|2021-10-12 15:06:00|11506.8|11506.8|11507.17|11507.17|11507.17|11507.17|11506.8|11506.8|0
1634051170000|2021-10-12 15:06:10|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|0
1634051190000|2021-10-12 15:06:30|11507.55|11507.55|11507.72|11507.72|11507.72|11507.72|11507.55|11507.55|0
1634051210000|2021-10-12 15:06:50|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|0
1634051230000|2021-10-12 15:07:10|11507.72|11507.72|11507.72|11507.72|11507.72|11507.72|11507.72|11507.72|0
1634051240000|2021-10-12 15:07:20|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|0
1634051250000|2021-10-12 15:07:30|11507.48|11507.48|11507.4|11507.4|11507.48|11507.48|11507.4|11507.4|0
1634051260000|2021-10-12 15:07:40|11507.57|11507.57|11507.57|11507.57|11507.74|11507.74|11507.57|11507.57|0
1634051280000|2021-10-12 15:08:00|11507.36|11507.36|11507.36|11507.36|11507.36|11507.36|11507.36|11507.36|0
1634051310000|2021-10-12 15:08:30|11508.36|11508.36|11508.77|11508.77|11509.18|11509.18|11508.36|11508.36|0
1634051320000|2021-10-12 15:08:40|11508.6|11508.6|11508.6|11508.6|11508.6|11508.6|11508.6|11508.6|0
1634051330000|2021-10-12 15:08:50|11508.44|11508.44|11508.62|11508.62|11508.62|11508.62|11508.44|11508.44|0
1634051340000|2021-10-12 15:09:00|11508.84|11508.84|11508.82|11508.82|11508.84|11508.84|11508.62|11508.62|0
1634051350000|2021-10-12 15:09:10|11509|11509|11509|11509|11509|11509|11509|11509|0
1634051360000|2021-10-12 15:09:20|11508|11508|11508.31|11508.31|11508.31|11508.31|11508|11508|0
1634051380000|2021-10-12 15:09:40|11509.31|11509.31|11509.31|11509.31|11509.31|11509.31|11509.31|11509.31|0
1634051390000|2021-10-12 15:09:50|11509.53|11509.53|11509.96|11509.96|11509.96|11509.96|11509.53|11509.53|0
1634051400000|2021-10-12 15:10:00|11509.78|11509.78|11510|11510|11510|11510|11509.78|11509.78|0
1634051410000|2021-10-12 15:10:10|11509.64|11509.64|11509.64|11509.64|11509.64|11509.64|11509.64|11509.64|0
1634051420000|2021-10-12 15:10:20|11509.86|11509.86|11509.86|11509.86|11509.86|11509.86|11509.86|11509.86|0
1634051440000|2021-10-12 15:10:40|11510.07|11510.07|11509.86|11509.86|11510.07|11510.07|11509.86|11509.86|0
1634051450000|2021-10-12 15:10:50|11510.07|11510.07|11510.07|11510.07|11510.07|11510.07|11510.07|11510.07|0
1634051460000|2021-10-12 15:11:00|11510.15|11510.15|11509.66|11509.66|11510.15|11510.15|11509.66|11509.66|0
1634051480000|2021-10-12 15:11:20|11508.65|11508.65|11508.91|11508.91|11508.91|11508.91|11508.65|11508.65|0
1634051490000|2021-10-12 15:11:30|11508.81|11508.81|11508.71|11508.71|11508.81|11508.81|11508.71|11508.71|0
1634051540000|2021-10-12 15:12:20|11508.95|11508.95|11508.95|11508.95|11508.95|11508.95|11508.95|11508.95|0
1634051590000|2021-10-12 15:13:10|11509.1|11509.1|11509.1|11509.1|11509.1|11509.1|11509.1|11509.1|0
1634051620000|2021-10-12 15:13:40|11509.05|11509.05|11509.05|11509.05|11509.05|11509.05|11509.05|11509.05|0
1634051630000|2021-10-12 15:13:50|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|0
1634051640000|2021-10-12 15:14:00|11508.46|11508.46|11508.46|11508.46|11508.46|11508.46|11508.46|11508.46|0
1634051680000|2021-10-12 15:14:40|11508.54|11508.54|11507.92|11507.92|11508.54|11508.54|11507.92|11507.92|0
1634051690000|2021-10-12 15:14:50|11507.76|11507.76|11508.76|11508.76|11508.76|11508.76|11507.76|11507.76|0
1634051700000|2021-10-12 15:15:00|11509.02|11509.02|11509.63|11509.63|11509.63|11509.63|11508.4|11508.4|0
1634051710000|2021-10-12 15:15:10|11509.71|11509.71|11509.71|11509.71|11509.71|11509.71|11509.71|11509.71|0
1634051720000|2021-10-12 15:15:20|11508.71|11508.71|11507.7|11507.7|11508.71|11508.71|11507.22|11507.22|0
1634051730000|2021-10-12 15:15:30|11507.53|11507.53|11507.77|11507.77|11507.77|11507.77|11507.53|11507.53|0
1634051740000|2021-10-12 15:15:40|11508|11508|11507.9|11507.9|11508|11508|11507.9|11507.9|0
1634051750000|2021-10-12 15:15:50|11507.68|11507.68|11506.68|11506.68|11507.68|11507.68|11506.68|11506.68|0
1634051760000|2021-10-12 15:16:00|11506.54|11506.54|11506.21|11506.21|11506.54|11506.54|11506.21|11506.21|0
1634051770000|2021-10-12 15:16:10|11505.8|11505.8|11505.72|11505.72|11505.8|11505.8|11505.72|11505.72|0
1634051780000|2021-10-12 15:16:20|11505.37|11505.37|11505.21|11505.21|11506.6|11506.6|11505.21|11505.21|0
1634051790000|2021-10-12 15:16:30|11505.16|11505.16|11504.69|11504.69|11505.16|11505.16|11504.69|11504.69|0
1634051800000|2021-10-12 15:16:40|11504.85|11504.85|11504.85|11504.85|11504.85|11504.85|11504.85|11504.85|0
1634051810000|2021-10-12 15:16:50|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|0
1634051820000|2021-10-12 15:17:00|11505.16|11505.16|11505.55|11505.55|11505.55|11505.55|11505.16|11505.16|0
1634051830000|2021-10-12 15:17:10|11505.39|11505.39|11505.34|11505.34|11505.39|11505.39|11505.34|11505.34|0
1634051840000|2021-10-12 15:17:20|11505.3|11505.3|11506.22|11506.22|11506.22|11506.22|11505.21|11505.21|0
1634051850000|2021-10-12 15:17:30|11506.63|11506.63|11506.63|11506.63|11506.63|11506.63|11506.63|11506.63|0
1634051860000|2021-10-12 15:17:40|11506.45|11506.45|11506.45|11506.45|11506.45|11506.45|11506.45|11506.45|0
1634051870000|2021-10-12 15:17:50|11506.67|11506.67|11506.55|11506.55|11506.67|11506.67|11506.46|11506.46|0
1634051880000|2021-10-12 15:18:00|11506.72|11506.72|11506.31|11506.31|11506.72|11506.72|11506.15|11506.15|0
1634051920000|2021-10-12 15:18:40|11506.74|11506.74|11506.95|11506.95|11506.95|11506.95|11506.74|11506.74|0
1634051930000|2021-10-12 15:18:50|11506.9|11506.9|11506.7|11506.7|11506.9|11506.9|11506.7|11506.7|0
1634051950000|2021-10-12 15:19:10|11505.47|11505.47|11505.23|11505.23|11505.47|11505.47|11505.23|11505.23|0
1634051980000|2021-10-12 15:19:40|11505.05|11505.05|11504.88|11504.88|11505.05|11505.05|11504.88|11504.88|0
1634051990000|2021-10-12 15:19:50|11504.7|11504.7|11504.88|11504.88|11504.88|11504.88|11504.7|11504.7|0
1634052010000|2021-10-12 15:20:10|11504.98|11504.98|11505.15|11505.15|11505.15|11505.15|11504.98|11504.98|0
1634052020000|2021-10-12 15:20:20|11506.38|11506.38|11506.6|11506.6|11506.6|11506.6|11506.38|11506.38|0
1634052030000|2021-10-12 15:20:30|11506.47|11506.47|11506.5|11506.5|11506.5|11506.5|11506.47|11506.47|0
1634052050000|2021-10-12 15:20:50|11506.68|11506.68|11506.5|11506.5|11506.68|11506.68|11506.5|11506.5|0
1634052060000|2021-10-12 15:21:00|11507.51|11507.51|11507.73|11507.73|11507.73|11507.73|11507.51|11507.51|0
1634052070000|2021-10-12 15:21:10|11508.24|11508.24|11508.24|11508.24|11508.24|11508.24|11508.24|11508.24|0
1634052080000|2021-10-12 15:21:20|11508.6|11508.6|11508.57|11508.57|11508.6|11508.6|11508.37|11508.37|0
1634052100000|2021-10-12 15:21:40|11508.81|11508.81|11508.6|11508.6|11508.81|11508.81|11508.6|11508.6|0
1634052120000|2021-10-12 15:22:00|11508.38|11508.38|11508.17|11508.17|11508.38|11508.38|11508.17|11508.17|0
1634052130000|2021-10-12 15:22:10|11507.95|11507.95|11508.01|11508.01|11508.01|11508.01|11507.95|11507.95|0
1634052140000|2021-10-12 15:22:20|11507|11507|11507|11507|11507|11507|11507|11507|0
1634052150000|2021-10-12 15:22:30|11507.41|11507.41|11507.41|11507.41|11507.41|11507.41|11507.41|11507.41|0
1634052170000|2021-10-12 15:22:50|11507.59|11507.59|11507.59|11507.59|11507.59|11507.59|11507.59|11507.59|0
1634052180000|2021-10-12 15:23:00|11507.74|11507.74|11507.71|11507.71|11508|11508|11507.71|11507.71|0
1634052190000|2021-10-12 15:23:10|11507.69|11507.69|11507.63|11507.63|11507.69|11507.69|11507.39|11507.39|0
1634052200000|2021-10-12 15:23:20|11507.87|11507.87|11507.9|11507.9|11507.9|11507.9|11507.66|11507.66|0
1634052210000|2021-10-12 15:23:30|11507.97|11507.97|11507.97|11507.97|11507.97|11507.97|11507.97|11507.97|0
1634052220000|2021-10-12 15:23:40|11508.13|11508.13|11507.65|11507.65|11508.13|11508.13|11507.65|11507.65|0
1634052230000|2021-10-12 15:23:50|11508.46|11508.46|11508.46|11508.46|11508.46|11508.46|11508.46|11508.46|0
1634052240000|2021-10-12 15:24:00|11508.77|11508.77|11509.44|11509.44|11509.44|11509.44|11508.77|11508.77|0
1634052260000|2021-10-12 15:24:20|11510.44|11510.44|11510.46|11510.46|11510.46|11510.46|11509.68|11509.68|0
1634052270000|2021-10-12 15:24:30|11510.63|11510.63|11512.31|11512.31|11512.31|11512.31|11510.63|11510.63|0
1634052290000|2021-10-12 15:24:50|11512.51|11512.51|11512.46|11512.46|11512.72|11512.72|11512.46|11512.46|0
1634052310000|2021-10-12 15:25:10|11512.38|11512.38|11511.99|11511.99|11512.38|11512.38|11511.81|11511.81|0
1634052320000|2021-10-12 15:25:20|11512.17|11512.17|11513.19|11513.19|11513.19|11513.19|11511.96|11511.96|0
1634052330000|2021-10-12 15:25:30|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|0
1634052340000|2021-10-12 15:25:40|11514.25|11514.25|11514.25|11514.25|11514.25|11514.25|11514.25|11514.25|0
1634052350000|2021-10-12 15:25:50|11514.43|11514.43|11513.2|11513.2|11514.43|11514.43|11513.2|11513.2|0
1634052360000|2021-10-12 15:26:00|11513.02|11513.02|11512.8|11512.8|11513.02|11513.02|11512.8|11512.8|0
1634052370000|2021-10-12 15:26:10|11513|11513|11513|11513|11513|11513|11513|11513|0
1634052380000|2021-10-12 15:26:20|11512|11512|11512|11512|11512|11512|11512|11512|0
1634052390000|2021-10-12 15:26:30|11511.92|11511.92|11513.07|11513.07|11513.34|11513.34|11511.92|11511.92|0
1634052400000|2021-10-12 15:26:40|11513.15|11513.15|11512.53|11512.53|11513.23|11513.23|11512.53|11512.53|0
1634052410000|2021-10-12 15:26:50|11512.8|11512.8|11511.62|11511.62|11512.8|11512.8|11511.62|11511.62|0
1634052420000|2021-10-12 15:27:00|11511.8|11511.8|11512.2|11512.2|11512.2|11512.2|11511.69|11511.69|0
1634052430000|2021-10-12 15:27:10|11512.03|11512.03|11511.62|11511.62|11512.03|11512.03|11511.62|11511.62|0
1634052440000|2021-10-12 15:27:20|11511.44|11511.44|11511.44|11511.44|11511.44|11511.44|11511.44|11511.44|0
1634052470000|2021-10-12 15:27:50|11511.49|11511.49|11511.49|11511.49|11511.49|11511.49|11511.49|11511.49|0
1634052480000|2021-10-12 15:28:00|11511.14|11511.14|11510.61|11510.61|11511.14|11511.14|11510.61|11510.61|0
1634052490000|2021-10-12 15:28:10|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|0
1634052500000|2021-10-12 15:28:20|11510.63|11510.63|11510.54|11510.54|11510.63|11510.63|11510.37|11510.37|0
1634052510000|2021-10-12 15:28:30|11510.62|11510.62|11510.48|11510.48|11510.62|11510.62|11510.48|11510.48|0
1634052520000|2021-10-12 15:28:40|11510.64|11510.64|11510.38|11510.38|11510.64|11510.64|11510.38|11510.38|0
1634052530000|2021-10-12 15:28:50|11510.74|11510.74|11510.56|11510.56|11510.74|11510.74|11510.56|11510.56|0
1634052540000|2021-10-12 15:29:00|11510.97|11510.97|11510.02|11510.02|11511.25|11511.25|11510.02|11510.02|0
1634052550000|2021-10-12 15:29:10|11509.89|11509.89|11510.02|11510.02|11510.02|11510.02|11509.78|11509.78|0
1634052560000|2021-10-12 15:29:20|11510.28|11510.28|11509.61|11509.61|11510.28|11510.28|11509.27|11509.27|0
1634052570000|2021-10-12 15:29:30|11509.77|11509.77|11508.1|11508.1|11510.82|11510.82|11507.6|11507.6|0
1634052580000|2021-10-12 15:29:40|11507.83|11507.83|11508.86|11508.86|11509.91|11509.91|11507.45|11507.45|0
1634052590000|2021-10-12 15:29:50|11508.62|11508.62|11510.74|11510.74|11510.74|11510.74|11508.45|11508.45|0
1634109300000|2021-10-13 07:15:00|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|0
1634109310000|2021-10-13 07:15:10|11491.5|11491.5|11491.5|11491.5|11491.5|11491.5|11491.5|11491.5|0
1634109320000|2021-10-13 07:15:20|11491.67|11491.67|11496.25|11496.25|11496.92|11496.92|11491.67|11491.67|0
1634109330000|2021-10-13 07:15:30|11497.48|11497.48|11496.25|11496.25|11497.48|11497.48|11496.25|11496.25|0
1634109340000|2021-10-13 07:15:40|11495.02|11495.02|11494.75|11494.75|11495.02|11495.02|11494.75|11494.75|0
1634109350000|2021-10-13 07:15:50|11494.91|11494.91|11494.91|11494.91|11494.91|11494.91|11494.91|11494.91|0
1634109360000|2021-10-13 07:16:00|11495.04|11495.04|11489.48|11489.48|11495.04|11495.04|11489.48|11489.48|0
1634109370000|2021-10-13 07:16:10|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|11488.25|0
1634109380000|2021-10-13 07:16:20|11487.82|11487.82|11485.2|11485.2|11488.08|11488.08|11485.2|11485.2|0
1634109390000|2021-10-13 07:16:30|11484.68|11484.68|11484.68|11484.68|11484.68|11484.68|11484.68|11484.68|0
1634109400000|2021-10-13 07:16:40|11485.91|11485.91|11487.92|11487.92|11487.92|11487.92|11485.91|11485.91|0
1634109410000|2021-10-13 07:16:50|11486.69|11486.69|11486.69|11486.69|11486.69|11486.69|11486.69|11486.69|0
1634109420000|2021-10-13 07:17:00|11486.77|11486.77|11486.99|11486.99|11486.99|11486.99|11486.77|11486.77|0
1634109430000|2021-10-13 07:17:10|11483.97|11483.97|11483.43|11483.43|11483.97|11483.97|11483.43|11483.43|0
1634109440000|2021-10-13 07:17:20|11482.9|11482.9|11479.9|11479.9|11482.9|11482.9|11479.9|11479.9|0
1634109450000|2021-10-13 07:17:30|11479.25|11479.25|11476.48|11476.48|11479.25|11479.25|11476.48|11476.48|0
1634109460000|2021-10-13 07:17:40|11476.72|11476.72|11476.36|11476.36|11476.72|11476.72|11476.19|11476.19|0
1634109470000|2021-10-13 07:17:50|11475.36|11475.36|11475.14|11475.14|11475.36|11475.36|11475.14|11475.14|0
1634109480000|2021-10-13 07:18:00|11474.75|11474.75|11474.75|11474.75|11474.75|11474.75|11474.75|11474.75|0
1634109490000|2021-10-13 07:18:10|11475.75|11475.75|11478.99|11478.99|11480|11480|11475.75|11475.75|0
1634109500000|2021-10-13 07:18:20|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|0
1634109510000|2021-10-13 07:18:30|11480.53|11480.53|11481.59|11481.59|11481.76|11481.76|11480.53|11480.53|0
1634109520000|2021-10-13 07:18:40|11482.82|11482.82|11482.82|11482.82|11482.82|11482.82|11482.82|11482.82|0
1634109530000|2021-10-13 07:18:50|11482.97|11482.97|11482.97|11482.97|11482.97|11482.97|11482.97|11482.97|0
1634109540000|2021-10-13 07:19:00|11482.15|11482.15|11480.92|11480.92|11482.56|11482.56|11480.92|11480.92|0
1634109560000|2021-10-13 07:19:20|11481.92|11481.92|11481.92|11481.92|11481.92|11481.92|11481.92|11481.92|0
1634109570000|2021-10-13 07:19:30|11483.1|11483.1|11482.33|11482.33|11483.1|11483.1|11482.33|11482.33|0
1634109580000|2021-10-13 07:19:40|11482.28|11482.28|11480.26|11480.26|11482.44|11482.44|11480.26|11480.26|0
1634109600000|2021-10-13 07:20:00|11479.22|11479.22|11478.43|11478.43|11479.22|11479.22|11478.43|11478.43|0
1634109610000|2021-10-13 07:20:10|11478.2|11478.2|11477.53|11477.53|11478.2|11478.2|11477.53|11477.53|0
1634109620000|2021-10-13 07:20:20|11475.52|11475.52|11473.36|11473.36|11475.52|11475.52|11472.29|11472.29|0
1634109630000|2021-10-13 07:20:30|11473.09|11473.09|11469.65|11469.65|11473.09|11473.09|11469.41|11469.41|0
1634109640000|2021-10-13 07:20:40|11468.42|11468.42|11465.01|11465.01|11468.42|11468.42|11465.01|11465.01|0
1634109650000|2021-10-13 07:20:50|11465.66|11465.66|11466.67|11466.67|11466.67|11466.67|11465.66|11465.66|0
1634109660000|2021-10-13 07:21:00|11465.44|11465.44|11465.63|11465.63|11466.85|11466.85|11465.44|11465.44|0
1634109670000|2021-10-13 07:21:10|11466.86|11466.86|11466.84|11466.84|11466.86|11466.86|11466.02|11466.02|0
1634109680000|2021-10-13 07:21:20|11468.07|11468.07|11465.93|11465.93|11468.07|11468.07|11465.93|11465.93|0
1634109690000|2021-10-13 07:21:30|11466.75|11466.75|11466.47|11466.47|11467.16|11467.16|11465.11|11465.11|0
1634109700000|2021-10-13 07:21:40|11465.24|11465.24|11466.44|11466.44|11466.58|11466.58|11465.24|11465.24|0
1634109710000|2021-10-13 07:21:50|11468.46|11468.46|11469.24|11469.24|11469.56|11469.56|11468.32|11468.32|0
1634109720000|2021-10-13 07:22:00|11468.83|11468.83|11469.48|11469.48|11469.48|11469.48|11468.83|11468.83|0
1634109730000|2021-10-13 07:22:10|11469.07|11469.07|11467.35|11467.35|11469.07|11469.07|11466.7|11466.7|0
1634109740000|2021-10-13 07:22:20|11467.72|11467.72|11467.72|11467.72|11467.72|11467.72|11467.72|11467.72|0
1634109750000|2021-10-13 07:22:30|11467.57|11467.57|11469.58|11469.58|11469.58|11469.58|11467.57|11467.57|0
1634109770000|2021-10-13 07:22:50|11469.45|11469.45|11469.66|11469.66|11469.66|11469.66|11469.45|11469.45|0
1634109780000|2021-10-13 07:23:00|11470.46|11470.46|11471.15|11471.15|11471.15|11471.15|11470.46|11470.46|0
1634109790000|2021-10-13 07:23:10|11471.51|11471.51|11471.51|11471.51|11471.51|11471.51|11471.51|11471.51|0
1634109800000|2021-10-13 07:23:20|11472.74|11472.74|11474.19|11474.19|11474.19|11474.19|11472.6|11472.6|0
1634109810000|2021-10-13 07:23:30|11474.53|11474.53|11475.54|11475.54|11475.54|11475.54|11474.53|11474.53|0
1634109820000|2021-10-13 07:23:40|11475.88|11475.88|11478.82|11478.82|11478.82|11478.82|11475.88|11475.88|0
1634109830000|2021-10-13 07:23:50|11479.23|11479.23|11479.09|11479.09|11479.23|11479.23|11478.82|11478.82|0
1634109840000|2021-10-13 07:24:00|11479.43|11479.43|11481.59|11481.59|11481.59|11481.59|11479.43|11479.43|0
1634109850000|2021-10-13 07:24:10|11481.18|11481.18|11480.68|11480.68|11481.42|11481.42|11480.41|11480.41|0
1634109860000|2021-10-13 07:24:20|11479.45|11479.45|11479.6|11479.6|11479.6|11479.6|11479.45|11479.45|0
1634109880000|2021-10-13 07:24:40|11478.37|11478.37|11478.37|11478.37|11478.37|11478.37|11478.37|11478.37|0
1634109890000|2021-10-13 07:24:50|11478.22|11478.22|11478.22|11478.22|11478.22|11478.22|11478.22|11478.22|0
1634109900000|2021-10-13 07:25:00|11479.7|11479.7|11487.64|11487.64|11487.64|11487.64|11479.7|11479.7|0
1634109910000|2021-10-13 07:25:10|11488.05|11488.05|11489.28|11489.28|11489.28|11489.28|11488.05|11488.05|0
1634109930000|2021-10-13 07:25:30|11488.87|11488.87|11488.66|11488.66|11488.87|11488.87|11488.66|11488.66|0
1634109940000|2021-10-13 07:25:40|11489.06|11489.06|11489.58|11489.58|11489.58|11489.58|11489.06|11489.06|0
1634109950000|2021-10-13 07:25:50|11489.78|11489.78|11492.94|11492.94|11492.94|11492.94|11489.78|11489.78|0
1634109960000|2021-10-13 07:26:00|11493.12|11493.12|11493.26|11493.26|11493.48|11493.48|11492.94|11492.94|0
1634109970000|2021-10-13 07:26:10|11493.53|11493.53|11491.65|11491.65|11493.53|11493.53|11491.65|11491.65|0
1634110000000|2021-10-13 07:26:40|11491.82|11491.82|11491.82|11491.82|11491.82|11491.82|11491.82|11491.82|0
1634110020000|2021-10-13 07:27:00|11491.66|11491.66|11491.56|11491.56|11491.66|11491.66|11491.5|11491.5|0
1634110030000|2021-10-13 07:27:10|11491.34|11491.34|11491.09|11491.09|11491.34|11491.34|11491.09|11491.09|0
1634110040000|2021-10-13 07:27:20|11491.04|11491.04|11490.94|11490.94|11491.04|11491.04|11490.94|11490.94|0
1634110050000|2021-10-13 07:27:30|11490.89|11490.89|11490.43|11490.43|11490.89|11490.89|11490.43|11490.43|0
1634110060000|2021-10-13 07:27:40|11490.38|11490.38|11490.94|11490.94|11490.94|11490.94|11490.38|11490.38|0
1634110070000|2021-10-13 07:27:50|11491.2|11491.2|11492.24|11492.24|11492.24|11492.24|11491.2|11491.2|0
1634110120000|2021-10-13 07:28:40|11491.01|11491.01|11492.92|11492.92|11492.92|11492.92|11491.01|11491.01|0
1634110130000|2021-10-13 07:28:50|11492.28|11492.28|11492.28|11492.28|11492.28|11492.28|11492.28|11492.28|0
1634110140000|2021-10-13 07:29:00|11492.1|11492.1|11492.1|11492.1|11492.1|11492.1|11492.1|11492.1|0
1634110150000|2021-10-13 07:29:10|11492.48|11492.48|11492.48|11492.48|11492.48|11492.48|11492.48|11492.48|0
1634110160000|2021-10-13 07:29:20|11492.32|11492.32|11493.33|11493.33|11493.33|11493.33|11492.32|11492.32|0
1634110170000|2021-10-13 07:29:30|11492.68|11492.68|11492.68|11492.68|11492.68|11492.68|11492.68|11492.68|0
1634110190000|2021-10-13 07:29:50|11491.31|11491.31|11491.31|11491.31|11491.31|11491.31|11491.31|11491.31|0
1634110200000|2021-10-13 07:30:00|11491.48|11491.48|11494.15|11494.15|11494.15|11494.15|11491.48|11491.48|0
1634110210000|2021-10-13 07:30:10|11493.94|11493.94|11493.94|11493.94|11493.94|11493.94|11493.94|11493.94|0
1634110220000|2021-10-13 07:30:20|11494.65|11494.65|11495.57|11495.57|11495.57|11495.57|11494.65|11494.65|0
1634110230000|2021-10-13 07:30:30|11495.31|11495.31|11495.84|11495.84|11495.84|11495.84|11495.31|11495.31|0
1634110240000|2021-10-13 07:30:40|11495.63|11495.63|11494.89|11494.89|11495.63|11495.63|11494.62|11494.62|0
1634110260000|2021-10-13 07:31:00|11494.35|11494.35|11495.97|11495.97|11496.32|11496.32|11494.09|11494.09|0
1634110270000|2021-10-13 07:31:10|11496.24|11496.24|11495.71|11495.71|11497.31|11497.31|11495.71|11495.71|0
1634110280000|2021-10-13 07:31:20|11494.48|11494.48|11494.48|11494.48|11494.48|11494.48|11494.48|11494.48|0
1634110290000|2021-10-13 07:31:30|11493.89|11493.89|11495.91|11495.91|11495.91|11495.91|11493.89|11493.89|0
1634110300000|2021-10-13 07:31:40|11496.14|11496.14|11499.14|11499.14|11499.14|11499.14|11496.14|11496.14|0
1634110310000|2021-10-13 07:31:50|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|0
1634110320000|2021-10-13 07:32:00|11499.16|11499.16|11499.29|11499.29|11499.29|11499.29|11499.16|11499.16|0
1634110330000|2021-10-13 07:32:10|11499.08|11499.08|11498.59|11498.59|11499.08|11499.08|11498.59|11498.59|0
1634110340000|2021-10-13 07:32:20|11498.44|11498.44|11498.44|11498.44|11498.44|11498.44|11498.44|11498.44|0
1634110350000|2021-10-13 07:32:30|11498.85|11498.85|11498.85|11498.85|11498.85|11498.85|11498.85|11498.85|0
1634110370000|2021-10-13 07:32:50|11499.12|11499.12|11501.57|11501.57|11501.57|11501.57|11499.12|11499.12|0
1634110380000|2021-10-13 07:33:00|11501.91|11501.91|11502.35|11502.35|11502.35|11502.35|11501.64|11501.64|0
1634110390000|2021-10-13 07:33:10|11502.87|11502.87|11505.1|11505.1|11505.1|11505.1|11502.87|11502.87|0
1634110400000|2021-10-13 07:33:20|11504.79|11504.79|11507.73|11507.73|11507.73|11507.73|11504.79|11504.79|0
1634110410000|2021-10-13 07:33:30|11507.9|11507.9|11510.1|11510.1|11510.1|11510.1|11507.9|11507.9|0
1634110420000|2021-10-13 07:33:40|11510.26|11510.26|11510.09|11510.09|11510.26|11510.26|11510.09|11510.09|0
1634110430000|2021-10-13 07:33:50|11511.09|11511.09|11511.09|11511.09|11511.09|11511.09|11511.09|11511.09|0
1634110440000|2021-10-13 07:34:00|11512.32|11512.32|11512.25|11512.25|11512.32|11512.32|11511.98|11511.98|0
1634110450000|2021-10-13 07:34:10|11512.4|11512.4|11512.4|11512.4|11512.4|11512.4|11512.4|11512.4|0
1634110460000|2021-10-13 07:34:20|11513.05|11513.05|11513.05|11513.05|11513.05|11513.05|11513.05|11513.05|0
1634110470000|2021-10-13 07:34:30|11513.26|11513.26|11516.19|11516.19|11516.19|11516.19|11513.26|11513.26|0
1634110480000|2021-10-13 07:34:40|11517.42|11517.42|11520.35|11520.35|11520.35|11520.35|11517.42|11517.42|0
1634110490000|2021-10-13 07:34:50|11522.81|11522.81|11523.89|11523.89|11523.89|11523.89|11522.81|11522.81|0
1634110500000|2021-10-13 07:35:00|11524.16|11524.16|11528.02|11528.02|11528.19|11528.19|11524.05|11524.05|0
1634110510000|2021-10-13 07:35:10|11528.19|11528.19|11528.19|11528.19|11528.19|11528.19|11528.19|11528.19|0
1634110520000|2021-10-13 07:35:20|11528.27|11528.27|11528.05|11528.05|11528.27|11528.27|11528.05|11528.05|0
1634110530000|2021-10-13 07:35:30|11527.97|11527.97|11527.97|11527.97|11527.97|11527.97|11526.96|11526.96|0
1634110540000|2021-10-13 07:35:40|11529.04|11529.04|11526.79|11526.79|11529.04|11529.04|11526.59|11526.59|0
1634110550000|2021-10-13 07:35:50|11527.22|11527.22|11527.31|11527.31|11527.31|11527.31|11527.22|11527.22|0
1634110560000|2021-10-13 07:36:00|11528.54|11528.54|11529.36|11529.36|11529.36|11529.36|11528.54|11528.54|0
1634110570000|2021-10-13 07:36:10|11529.77|11529.77|11529.36|11529.36|11529.77|11529.77|11529.36|11529.36|0
1634110580000|2021-10-13 07:36:20|11528.35|11528.35|11527.95|11527.95|11528.35|11528.35|11527.95|11527.95|0
1634110590000|2021-10-13 07:36:30|11528.31|11528.31|11529.13|11529.13|11529.13|11529.13|11528.31|11528.31|0
1634110600000|2021-10-13 07:36:40|11529.4|11529.4|11529.2|11529.2|11529.4|11529.4|11528.48|11528.48|0
1634110610000|2021-10-13 07:36:50|11528.66|11528.66|11528.27|11528.27|11528.66|11528.66|11528.05|11528.05|0
1634110620000|2021-10-13 07:37:00|11529.5|11529.5|11528.27|11528.27|11529.5|11529.5|11528.27|11528.27|0
1634110630000|2021-10-13 07:37:10|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|0
1634110650000|2021-10-13 07:37:30|11530.07|11530.07|11530.34|11530.34|11530.34|11530.34|11530.07|11530.07|0
1634110680000|2021-10-13 07:38:00|11529.11|11529.11|11527.66|11527.66|11529.11|11529.11|11527.66|11527.66|0
1634110710000|2021-10-13 07:38:30|11527.39|11527.39|11527.39|11527.39|11527.39|11527.39|11527.39|11527.39|0
1634110720000|2021-10-13 07:38:40|11527.66|11527.66|11527.66|11527.66|11527.66|11527.66|11527.66|11527.66|0
1634110730000|2021-10-13 07:38:50|11526.43|11526.43|11525.42|11525.42|11526.43|11526.43|11525.42|11525.42|0
1634110750000|2021-10-13 07:39:10|11525.21|11525.21|11525.26|11525.26|11525.26|11525.26|11525.21|11525.21|0
1634110770000|2021-10-13 07:39:30|11524.99|11524.99|11523.27|11523.27|11524.99|11524.99|11522.27|11522.27|0
1634110780000|2021-10-13 07:39:40|11522.74|11522.74|11522.57|11522.57|11522.74|11522.74|11522.57|11522.57|0
1634110790000|2021-10-13 07:39:50|11521.33|11521.33|11521.33|11521.33|11521.33|11521.33|11521.33|11521.33|0
1634110800000|2021-10-13 07:40:00|11520.45|11520.45|11519.76|11519.76|11520.96|11520.96|11519.76|11519.76|0
1634110810000|2021-10-13 07:40:10|11518.53|11518.53|11518.53|11518.53|11518.53|11518.53|11518.53|11518.53|0
1634110820000|2021-10-13 07:40:20|11516.61|11516.61|11516.61|11516.61|11516.61|11516.61|11516.61|11516.61|0
1634110830000|2021-10-13 07:40:30|11515.61|11515.61|11515.29|11515.29|11515.81|11515.81|11515.29|11515.29|0
1634110840000|2021-10-13 07:40:40|11514.29|11514.29|11514.29|11514.29|11514.29|11514.29|11514.29|11514.29|0
1634110860000|2021-10-13 07:41:00|11513.06|11513.06|11513.39|11513.39|11513.39|11513.39|11512.57|11512.57|0
1634110870000|2021-10-13 07:41:10|11513.18|11513.18|11512.96|11512.96|11513.18|11513.18|11512.96|11512.96|0
1634110880000|2021-10-13 07:41:20|11513.5|11513.5|11515.73|11515.73|11515.73|11515.73|11513.5|11513.5|0
1634110890000|2021-10-13 07:41:30|11515.95|11515.95|11515.95|11515.95|11515.95|11515.95|11515.95|11515.95|0
1634110900000|2021-10-13 07:41:40|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|11515.71|0
1634110910000|2021-10-13 07:41:50|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|11515.53|0
1634110930000|2021-10-13 07:42:10|11516.24|11516.24|11515.93|11515.93|11516.24|11516.24|11515.93|11515.93|0
1634110940000|2021-10-13 07:42:20|11516.46|11516.46|11518.92|11518.92|11518.92|11518.92|11516.46|11516.46|0
1634110950000|2021-10-13 07:42:30|11520.94|11520.94|11520.77|11520.77|11520.94|11520.94|11520.77|11520.77|0
1634110960000|2021-10-13 07:42:40|11521.77|11521.77|11521.77|11521.77|11521.77|11521.77|11521.77|11521.77|0
1634110970000|2021-10-13 07:42:50|11522.1|11522.1|11521.94|11521.94|11522.1|11522.1|11521.94|11521.94|0
1634110980000|2021-10-13 07:43:00|11522.12|11522.12|11521.03|11521.03|11522.12|11522.12|11521.03|11521.03|0
1634110990000|2021-10-13 07:43:10|11520.03|11520.03|11521.03|11521.03|11521.57|11521.57|11520.03|11520.03|0
1634111000000|2021-10-13 07:43:20|11520.5|11520.5|11520.33|11520.33|11520.69|11520.69|11520.33|11520.33|0
1634111010000|2021-10-13 07:43:30|11519.85|11519.85|11519.85|11519.85|11519.85|11519.85|11519.85|11519.85|0
1634111020000|2021-10-13 07:43:40|11520.12|11520.12|11520.12|11520.12|11520.12|11520.12|11520.12|11520.12|0
1634111030000|2021-10-13 07:43:50|11520.33|11520.33|11520.33|11520.33|11520.33|11520.33|11520.33|11520.33|0
1634111040000|2021-10-13 07:44:00|11520.6|11520.6|11520.6|11520.6|11520.6|11520.6|11520.6|11520.6|0
1634111050000|2021-10-13 07:44:10|11521.31|11521.31|11521.41|11521.41|11521.41|11521.41|11521.31|11521.31|0
1634111060000|2021-10-13 07:44:20|11522.64|11522.64|11523.98|11523.98|11524.18|11524.18|11522.64|11522.64|0
1634111070000|2021-10-13 07:44:30|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|0
1634111090000|2021-10-13 07:44:50|11523.01|11523.01|11523.01|11523.01|11523.01|11523.01|11523.01|11523.01|0
1634111100000|2021-10-13 07:45:00|11523.33|11523.33|11522.98|11522.98|11523.33|11523.33|11522.98|11522.98|0
1634111110000|2021-10-13 07:45:10|11523.03|11523.03|11523.03|11523.03|11523.03|11523.03|11523.03|11523.03|0
1634111130000|2021-10-13 07:45:30|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|0
1634111140000|2021-10-13 07:45:40|11523.61|11523.61|11523.45|11523.45|11523.61|11523.61|11523.34|11523.34|0
1634111150000|2021-10-13 07:45:50|11524.46|11524.46|11524.59|11524.59|11524.59|11524.59|11524.46|11524.46|0
1634111160000|2021-10-13 07:46:00|11524.77|11524.77|11522.18|11522.18|11524.77|11524.77|11521.92|11521.92|0
1634111170000|2021-10-13 07:46:10|11523.19|11523.19|11523.19|11523.19|11523.19|11523.19|11523.19|11523.19|0
1634111180000|2021-10-13 07:46:20|11523.4|11523.4|11523.4|11523.4|11523.4|11523.4|11523.4|11523.4|0
1634111190000|2021-10-13 07:46:30|11523.55|11523.55|11523.55|11523.55|11523.55|11523.55|11523.55|11523.55|0
1634111210000|2021-10-13 07:46:50|11522.32|11522.32|11522.19|11522.19|11522.32|11522.32|11522.19|11522.19|0
1634111220000|2021-10-13 07:47:00|11519.6|11519.6|11518.78|11518.78|11519.6|11519.6|11518.78|11518.78|0
1634111250000|2021-10-13 07:47:30|11517.77|11517.77|11518.16|11518.16|11518.16|11518.16|11517.6|11517.6|0
1634111260000|2021-10-13 07:47:40|11518.37|11518.37|11519.17|11519.17|11519.17|11519.17|11518.16|11518.16|0
1634111270000|2021-10-13 07:47:50|11518.36|11518.36|11518.36|11518.36|11518.36|11518.36|11518.36|11518.36|0
1634111280000|2021-10-13 07:48:00|11518.1|11518.1|11517.83|11517.83|11518.1|11518.1|11517.83|11517.83|0
1634111290000|2021-10-13 07:48:10|11519.06|11519.06|11519.06|11519.06|11519.06|11519.06|11519.06|11519.06|0
1634111300000|2021-10-13 07:48:20|11520.29|11520.29|11520.29|11520.29|11520.29|11520.29|11520.29|11520.29|0
1634111310000|2021-10-13 07:48:30|11520.83|11520.83|11519.6|11519.6|11520.83|11520.83|11519.6|11519.6|0
1634111380000|2021-10-13 07:49:40|11520.6|11520.6|11521.56|11521.56|11521.56|11521.56|11520.6|11520.6|0
1634111390000|2021-10-13 07:49:50|11521.46|11521.46|11521.73|11521.73|11522|11522|11521.46|11521.46|0
1634111400000|2021-10-13 07:50:00|11521.91|11521.91|11522.25|11522.25|11522.42|11522.42|11521.91|11521.91|0
1634111430000|2021-10-13 07:50:30|11521.01|11521.01|11520.79|11520.79|11522.02|11522.02|11520.79|11520.79|0
1634111450000|2021-10-13 07:50:50|11521.03|11521.03|11522.26|11522.26|11522.26|11522.26|11521.03|11521.03|0
1634111470000|2021-10-13 07:51:10|11523.26|11523.26|11520.6|11520.6|11523.42|11523.42|11520.6|11520.6|0
1634111480000|2021-10-13 07:51:20|11520.67|11520.67|11520.67|11520.67|11520.67|11520.67|11520.67|11520.67|0
1634111500000|2021-10-13 07:51:40|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|11520.85|0
1634111510000|2021-10-13 07:51:50|11522.08|11522.08|11522.9|11522.9|11522.9|11522.9|11522.08|11522.08|0
1634111520000|2021-10-13 07:52:00|11524.37|11524.37|11523.38|11523.38|11524.37|11524.37|11523.38|11523.38|0
1634111530000|2021-10-13 07:52:10|11523.11|11523.11|11523.38|11523.38|11523.38|11523.38|11523.11|11523.11|0
1634111540000|2021-10-13 07:52:20|11523.9|11523.9|11523.9|11523.9|11523.9|11523.9|11523.37|11523.37|0
1634111560000|2021-10-13 07:52:40|11522.67|11522.67|11521.77|11521.77|11522.67|11522.67|11521.44|11521.44|0
1634111590000|2021-10-13 07:53:10|11521.99|11521.99|11521.99|11521.99|11521.99|11521.99|11521.99|11521.99|0
1634111600000|2021-10-13 07:53:20|11522.42|11522.42|11521.19|11521.19|11522.42|11522.42|11521.19|11521.19|0
1634111620000|2021-10-13 07:53:40|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|0
1634111630000|2021-10-13 07:53:50|11521.8|11521.8|11521.8|11521.8|11521.8|11521.8|11521.8|11521.8|0
1634111640000|2021-10-13 07:54:00|11520.57|11520.57|11521.63|11521.63|11521.63|11521.63|11520.57|11520.57|0
1634111650000|2021-10-13 07:54:10|11521.79|11521.79|11522.87|11522.87|11522.94|11522.94|11521.71|11521.71|0
1634111660000|2021-10-13 07:54:20|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|11522.65|0
1634111670000|2021-10-13 07:54:30|11521.42|11521.42|11521.25|11521.25|11521.42|11521.42|11521.25|11521.25|0
1634111680000|2021-10-13 07:54:40|11521.08|11521.08|11520.37|11520.37|11521.08|11521.08|11520.37|11520.37|0
1634111700000|2021-10-13 07:55:00|11520.64|11520.64|11520.29|11520.29|11520.69|11520.69|11520.29|11520.29|0
1634111710000|2021-10-13 07:55:10|11520.82|11520.82|11520.82|11520.82|11520.82|11520.82|11520.82|11520.82|0
1634111730000|2021-10-13 07:55:30|11520.56|11520.56|11520.29|11520.29|11520.56|11520.56|11520.29|11520.29|0
1634111740000|2021-10-13 07:55:40|11519.95|11519.95|11516.88|11516.88|11519.95|11519.95|11516.88|11516.88|0
1634111750000|2021-10-13 07:55:50|11516.53|11516.53|11513.61|11513.61|11516.53|11516.53|11513.61|11513.61|0
1634111760000|2021-10-13 07:56:00|11512.79|11512.79|11515.56|11515.56|11515.56|11515.56|11512.79|11512.79|0
1634111770000|2021-10-13 07:56:10|11515.39|11515.39|11514.08|11514.08|11515.39|11515.39|11514.08|11514.08|0
1634111780000|2021-10-13 07:56:20|11513.87|11513.87|11513.87|11513.87|11513.87|11513.87|11513.87|11513.87|0
1634111800000|2021-10-13 07:56:40|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|0
1634111810000|2021-10-13 07:56:50|11514.35|11514.35|11514.35|11514.35|11514.35|11514.35|11514.35|11514.35|0
1634111820000|2021-10-13 07:57:00|11513.53|11513.53|11513.53|11513.53|11513.53|11513.53|11513.53|11513.53|0
1634111830000|2021-10-13 07:57:10|11513|11513|11511.77|11511.77|11513|11513|11511.77|11511.77|0
1634111840000|2021-10-13 07:57:20|11513|11513|11513|11513|11513|11513|11513|11513|0
1634111850000|2021-10-13 07:57:30|11513.16|11513.16|11513.16|11513.16|11513.16|11513.16|11513.16|11513.16|0
1634111860000|2021-10-13 07:57:40|11513.34|11513.34|11514.34|11514.34|11514.34|11514.34|11513.34|11513.34|0
1634111890000|2021-10-13 07:58:10|11514.58|11514.58|11511.46|11511.46|11514.58|11514.58|11511.2|11511.2|0
1634111910000|2021-10-13 07:58:30|11510.9|11510.9|11510.71|11510.71|11510.9|11510.9|11510.71|11510.71|0
1634111920000|2021-10-13 07:58:40|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|11510.9|0
1634111930000|2021-10-13 07:58:50|11511.33|11511.33|11511.33|11511.33|11511.33|11511.33|11511.33|11511.33|0
1634111940000|2021-10-13 07:59:00|11512.33|11512.33|11511.1|11511.1|11512.33|11512.33|11511.1|11511.1|0
1634111950000|2021-10-13 07:59:10|11511.37|11511.37|11511.78|11511.78|11511.78|11511.78|11511.37|11511.37|0
1634111960000|2021-10-13 07:59:20|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|0
1634111970000|2021-10-13 07:59:30|11512.12|11512.12|11512.12|11512.12|11512.12|11512.12|11512.12|11512.12|0
1634111980000|2021-10-13 07:59:40|11511.99|11511.99|11512.4|11512.4|11512.4|11512.4|11511.99|11511.99|0
1634111990000|2021-10-13 07:59:50|11512.13|11512.13|11512.67|11512.67|11512.67|11512.67|11512.13|11512.13|0
1634112010000|2021-10-13 08:00:10|11512.49|11512.49|11512.31|11512.31|11512.49|11512.49|11512.31|11512.31|0
1634112050000|2021-10-13 08:00:50|11514.32|11514.32|11514.32|11514.32|11514.32|11514.32|11514.32|11514.32|0
1634112060000|2021-10-13 08:01:00|11514.56|11514.56|11514.56|11514.56|11514.56|11514.56|11514.56|11514.56|0
1634112080000|2021-10-13 08:01:20|11514.82|11514.82|11514.82|11514.82|11514.82|11514.82|11514.82|11514.82|0
1634112090000|2021-10-13 08:01:30|11514.41|11514.41|11514.41|11514.41|11514.41|11514.41|11514.41|11514.41|0
1634112100000|2021-10-13 08:01:40|11514.68|11514.68|11514.68|11514.68|11514.68|11514.68|11514.68|11514.68|0
1634112120000|2021-10-13 08:02:00|11515.69|11515.69|11515.5|11515.5|11515.69|11515.69|11515.5|11515.5|0
1634112130000|2021-10-13 08:02:10|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|0
1634112150000|2021-10-13 08:02:30|11517.25|11517.25|11517.25|11517.25|11517.25|11517.25|11517.25|11517.25|0
1634112160000|2021-10-13 08:02:40|11517.6|11517.6|11517.6|11517.6|11517.6|11517.6|11517.6|11517.6|0
1634112170000|2021-10-13 08:02:50|11517.5|11517.5|11519.51|11519.51|11519.51|11519.51|11517.5|11517.5|0
1634112180000|2021-10-13 08:03:00|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|0
1634112190000|2021-10-13 08:03:10|11520.58|11520.58|11520.58|11520.58|11520.58|11520.58|11520.58|11520.58|0
1634112220000|2021-10-13 08:03:40|11521.59|11521.59|11521.59|11521.59|11521.59|11521.59|11521.59|11521.59|0
1634112230000|2021-10-13 08:03:50|11521.78|11521.78|11520.55|11520.55|11521.78|11521.78|11520.55|11520.55|0
1634112240000|2021-10-13 08:04:00|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|11520.72|0
1634112250000|2021-10-13 08:04:10|11520.99|11520.99|11522.49|11522.49|11522.49|11522.49|11520.99|11520.99|0
1634112260000|2021-10-13 08:04:20|11520.47|11520.47|11520.47|11520.47|11520.47|11520.47|11520.47|11520.47|0
1634112270000|2021-10-13 08:04:30|11520.21|11520.21|11520.21|11520.21|11520.21|11520.21|11520.21|11520.21|0
1634112300000|2021-10-13 08:05:00|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|0
1634112310000|2021-10-13 08:05:10|11520.58|11520.58|11520.58|11520.58|11520.58|11520.58|11520.58|11520.58|0
1634112320000|2021-10-13 08:05:20|11520.48|11520.48|11520.48|11520.48|11520.48|11520.48|11520.48|11520.48|0
1634112330000|2021-10-13 08:05:30|11520.69|11520.69|11520.69|11520.69|11520.69|11520.69|11520.69|11520.69|0
1634112340000|2021-10-13 08:05:40|11520.87|11520.87|11520.87|11520.87|11520.87|11520.87|11520.87|11520.87|0
1634112350000|2021-10-13 08:05:50|11521.14|11521.14|11519.5|11519.5|11521.96|11521.96|11519.5|11519.5|0
1634112360000|2021-10-13 08:06:00|11519.4|11519.4|11519.4|11519.4|11519.4|11519.4|11519.4|11519.4|0
1634112370000|2021-10-13 08:06:10|11520.4|11520.4|11520.83|11520.83|11520.83|11520.83|11520.4|11520.4|0
1634112380000|2021-10-13 08:06:20|11521.24|11521.24|11521.24|11521.24|11521.24|11521.24|11521.24|11521.24|0
1634112410000|2021-10-13 08:06:50|11521.4|11521.4|11521.4|11521.4|11521.4|11521.4|11521.4|11521.4|0
1634112420000|2021-10-13 08:07:00|11521.93|11521.93|11521.13|11521.13|11521.93|11521.93|11521.13|11521.13|0
1634112440000|2021-10-13 08:07:20|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|0
1634112480000|2021-10-13 08:08:00|11520.07|11520.07|11518.98|11518.98|11520.07|11520.07|11518.66|11518.66|0
1634112490000|2021-10-13 08:08:10|11518.76|11518.76|11518.09|11518.09|11518.76|11518.76|11517.69|11517.69|0
1634112510000|2021-10-13 08:08:30|11517.96|11517.96|11514.94|11514.94|11517.96|11517.96|11514.94|11514.94|0
1634112520000|2021-10-13 08:08:40|11513.93|11513.93|11513.93|11513.93|11513.93|11513.93|11513.93|11513.93|0
1634112530000|2021-10-13 08:08:50|11514.07|11514.07|11514.07|11514.07|11514.07|11514.07|11514.07|11514.07|0
1634112540000|2021-10-13 08:09:00|11514.54|11514.54|11514.54|11514.54|11514.54|11514.54|11514.54|11514.54|0
1634112550000|2021-10-13 08:09:10|11514.39|11514.39|11514.39|11514.39|11514.39|11514.39|11514.39|11514.39|0
1634112560000|2021-10-13 08:09:20|11514.54|11514.54|11514.75|11514.75|11514.96|11514.96|11514.54|11514.54|0
1634112570000|2021-10-13 08:09:30|11515.01|11515.01|11515.01|11515.01|11515.01|11515.01|11515.01|11515.01|0
1634112580000|2021-10-13 08:09:40|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|0
1634112590000|2021-10-13 08:09:50|11515.45|11515.45|11518.42|11518.42|11518.42|11518.42|11515.45|11515.45|0
1634112610000|2021-10-13 08:10:10|11517.41|11517.41|11517.41|11517.41|11517.41|11517.41|11517.41|11517.41|0
1634112620000|2021-10-13 08:10:20|11519.43|11519.43|11518.84|11518.84|11519.43|11519.43|11518.84|11518.84|0
1634112650000|2021-10-13 08:10:50|11516.83|11516.83|11517.36|11517.36|11517.36|11517.36|11516.83|11516.83|0
1634112670000|2021-10-13 08:11:10|11517.52|11517.52|11518.88|11518.88|11518.88|11518.88|11517.52|11517.52|0
1634112680000|2021-10-13 08:11:20|11519.09|11519.09|11518.39|11518.39|11519.63|11519.63|11518.39|11518.39|0
1634112690000|2021-10-13 08:11:30|11518.8|11518.8|11517.57|11517.57|11518.8|11518.8|11517.57|11517.57|0
1634112700000|2021-10-13 08:11:40|11517.31|11517.31|11517.31|11517.31|11517.31|11517.31|11517.31|11517.31|0
1634112710000|2021-10-13 08:11:50|11516.99|11516.99|11516.33|11516.33|11516.99|11516.99|11515.92|11515.92|0
1634112720000|2021-10-13 08:12:00|11515.8|11515.8|11516.06|11516.06|11516.06|11516.06|11515.8|11515.8|0
1634112730000|2021-10-13 08:12:10|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|0
1634112740000|2021-10-13 08:12:20|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|11516.11|0
1634112750000|2021-10-13 08:12:30|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|0
1634112760000|2021-10-13 08:12:40|11516.65|11516.65|11516.65|11516.65|11516.65|11516.65|11516.65|11516.65|0
1634112790000|2021-10-13 08:13:10|11516.57|11516.57|11516.57|11516.57|11516.57|11516.57|11516.57|11516.57|0
1634112820000|2021-10-13 08:13:40|11517.1|11517.1|11517.1|11517.1|11517.1|11517.1|11517.1|11517.1|0
1634112830000|2021-10-13 08:13:50|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|11516.45|0
1634112850000|2021-10-13 08:14:10|11516.67|11516.67|11516.67|11516.67|11516.67|11516.67|11516.67|11516.67|0
1634112860000|2021-10-13 08:14:20|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|0
1634112870000|2021-10-13 08:14:30|11516.65|11516.65|11519.4|11519.4|11519.4|11519.4|11516.65|11516.65|0
1634112880000|2021-10-13 08:14:40|11519.23|11519.23|11518.54|11518.54|11519.23|11519.23|11518.54|11518.54|0
1634112900000|2021-10-13 08:15:00|11520.31|11520.31|11520.31|11520.31|11520.31|11520.31|11520.31|11520.31|0
1634112910000|2021-10-13 08:15:10|11523.32|11523.32|11522.67|11522.67|11523.32|11523.32|11522.67|11522.67|0
1634112920000|2021-10-13 08:15:20|11523.19|11523.19|11522.84|11522.84|11523.19|11523.19|11522.84|11522.84|0
1634112930000|2021-10-13 08:15:30|11523.11|11523.11|11523.28|11523.28|11523.28|11523.28|11523.11|11523.11|0
1634112940000|2021-10-13 08:15:40|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|0
1634112960000|2021-10-13 08:16:00|11524.48|11524.48|11526.84|11526.84|11526.84|11526.84|11524.48|11524.48|0
1634112980000|2021-10-13 08:16:20|11526.72|11526.72|11527.95|11527.95|11527.95|11527.95|11526.72|11526.72|0
1634113020000|2021-10-13 08:17:00|11528.48|11528.48|11527.95|11527.95|11528.48|11528.48|11527.95|11527.95|0
1634113030000|2021-10-13 08:17:10|11527.68|11527.68|11527.44|11527.44|11527.68|11527.68|11527.44|11527.44|0
1634113060000|2021-10-13 08:17:40|11529.45|11529.45|11529.45|11529.45|11529.45|11529.45|11529.45|11529.45|0
1634113080000|2021-10-13 08:18:00|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|0
1634113090000|2021-10-13 08:18:10|11530.93|11530.93|11532.16|11532.16|11532.16|11532.16|11530.93|11530.93|0
1634113100000|2021-10-13 08:18:20|11531.16|11531.16|11532.42|11532.42|11532.42|11532.42|11531.16|11531.16|0
1634113130000|2021-10-13 08:18:50|11533.43|11533.43|11533.64|11533.64|11533.64|11533.64|11533.43|11533.43|0
1634113150000|2021-10-13 08:19:10|11533.73|11533.73|11533.73|11533.73|11533.73|11533.73|11533.73|11533.73|0
1634113160000|2021-10-13 08:19:20|11534.96|11534.96|11539.67|11539.67|11539.67|11539.67|11534.96|11534.96|0
1634113170000|2021-10-13 08:19:30|11539.88|11539.88|11541.5|11541.5|11541.5|11541.5|11539.88|11539.88|0
1634113180000|2021-10-13 08:19:40|11544.22|11544.22|11545.42|11545.42|11545.42|11545.42|11544.22|11544.22|0
1634113190000|2021-10-13 08:19:50|11545.27|11545.27|11546.27|11546.27|11546.27|11546.27|11545.27|11545.27|0
1634113200000|2021-10-13 08:20:00|11546.43|11546.43|11546.58|11546.58|11546.58|11546.58|11546.43|11546.43|0
1634113210000|2021-10-13 08:20:10|11547.4|11547.4|11549.19|11549.19|11549.19|11549.19|11547.4|11547.4|0
1634113220000|2021-10-13 08:20:20|11548.66|11548.66|11548.66|11548.66|11548.66|11548.66|11548.66|11548.66|0
1634113230000|2021-10-13 08:20:30|11548.81|11548.81|11549|11549|11549|11549|11548.81|11548.81|0
1634113240000|2021-10-13 08:20:40|11548.81|11548.81|11548.81|11548.81|11548.81|11548.81|11548.81|11548.81|0
1634113250000|2021-10-13 08:20:50|11548.97|11548.97|11548.97|11548.97|11548.97|11548.97|11548.97|11548.97|0
1634113260000|2021-10-13 08:21:00|11549.28|11549.28|11550.83|11550.83|11550.83|11550.83|11549.28|11549.28|0
1634113270000|2021-10-13 08:21:10|11550.67|11550.67|11550.36|11550.36|11550.67|11550.67|11550.36|11550.36|0
1634113280000|2021-10-13 08:21:20|11549.83|11549.83|11550.06|11550.06|11550.06|11550.06|11549.83|11549.83|0
1634113320000|2021-10-13 08:22:00|11550.22|11550.22|11553.88|11553.88|11553.88|11553.88|11550.22|11550.22|0
1634113330000|2021-10-13 08:22:10|11554.34|11554.34|11544.32|11544.32|11554.34|11554.34|11544.32|11544.32|0
1634113340000|2021-10-13 08:22:20|11545.14|11545.14|11544.86|11544.86|11545.14|11545.14|11544.73|11544.73|0
1634113360000|2021-10-13 08:22:40|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|0
1634113370000|2021-10-13 08:22:50|11543.63|11543.63|11543.42|11543.42|11543.63|11543.63|11543.42|11543.42|0
1634113380000|2021-10-13 08:23:00|11544.65|11544.65|11542.8|11542.8|11545.78|11545.78|11542.8|11542.8|0
1634113390000|2021-10-13 08:23:10|11542.09|11542.09|11542.09|11542.09|11542.09|11542.09|11542.09|11542.09|0
1634113410000|2021-10-13 08:23:30|11542.24|11542.24|11541.81|11541.81|11542.24|11542.24|11541.81|11541.81|0
1634113420000|2021-10-13 08:23:40|11541.54|11541.54|11537.16|11537.16|11542.07|11542.07|11536.15|11536.15|0
1634113430000|2021-10-13 08:23:50|11537.06|11537.06|11537.06|11537.06|11537.06|11537.06|11537.06|11537.06|0
1634113440000|2021-10-13 08:24:00|11535.86|11535.86|11537.03|11537.03|11537.03|11537.03|11535.86|11535.86|0
1634113450000|2021-10-13 08:24:10|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|0
1634113460000|2021-10-13 08:24:20|11536.43|11536.43|11536.43|11536.43|11536.43|11536.43|11536.43|11536.43|0
1634113470000|2021-10-13 08:24:30|11538.89|11538.89|11537.45|11537.45|11538.99|11538.99|11537.45|11537.45|0
1634113480000|2021-10-13 08:24:40|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|0
1634113510000|2021-10-13 08:25:10|11535.95|11535.95|11535.74|11535.74|11535.95|11535.95|11535.74|11535.74|0
1634113520000|2021-10-13 08:25:20|11535.6|11535.6|11535.6|11535.6|11535.6|11535.6|11535.6|11535.6|0
1634113540000|2021-10-13 08:25:40|11534.89|11534.89|11534.46|11534.46|11534.89|11534.89|11534.46|11534.46|0
1634113550000|2021-10-13 08:25:50|11534.03|11534.03|11536.26|11536.26|11536.26|11536.26|11533.79|11533.79|0
1634113560000|2021-10-13 08:26:00|11537.06|11537.06|11537.59|11537.59|11537.59|11537.59|11537.06|11537.06|0
1634113570000|2021-10-13 08:26:10|11538.02|11538.02|11537.81|11537.81|11538.02|11538.02|11537.81|11537.81|0
1634113590000|2021-10-13 08:26:30|11537.27|11537.27|11538.07|11538.07|11538.07|11538.07|11537.27|11537.27|0
1634113620000|2021-10-13 08:27:00|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|0
1634113630000|2021-10-13 08:27:10|11537.76|11537.76|11537.76|11537.76|11537.76|11537.76|11537.76|11537.76|0
1634113660000|2021-10-13 08:27:40|11536.75|11536.75|11535.75|11535.75|11536.75|11536.75|11535.34|11535.34|0
1634113670000|2021-10-13 08:27:50|11534.86|11534.86|11535.66|11535.66|11535.66|11535.66|11534.86|11534.86|0
1634113700000|2021-10-13 08:28:20|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|11534.43|0
1634113720000|2021-10-13 08:28:40|11534.64|11534.64|11534.26|11534.26|11534.64|11534.64|11534.26|11534.26|0
1634113730000|2021-10-13 08:28:50|11534.42|11534.42|11533.88|11533.88|11534.42|11534.42|11533.88|11533.88|0
1634113740000|2021-10-13 08:29:00|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|0
1634113750000|2021-10-13 08:29:10|11534.37|11534.37|11534.37|11534.37|11534.37|11534.37|11534.37|11534.37|0
1634113760000|2021-10-13 08:29:20|11535.6|11535.6|11539.19|11539.19|11539.19|11539.19|11535.38|11535.38|0
1634113770000|2021-10-13 08:29:30|11539.6|11539.6|11540.01|11540.01|11540.01|11540.01|11539.6|11539.6|0
1634113790000|2021-10-13 08:29:50|11540.28|11540.28|11540.68|11540.68|11540.68|11540.68|11540.28|11540.28|0
1634113800000|2021-10-13 08:30:00|11540.9|11540.9|11541.67|11541.67|11541.67|11541.67|11540.9|11540.9|0
1634113810000|2021-10-13 08:30:10|11542.89|11542.89|11543.62|11543.62|11543.86|11543.86|11542.89|11542.89|0
1634113840000|2021-10-13 08:30:40|11543.88|11543.88|11544.42|11544.42|11544.42|11544.42|11543.88|11543.88|0
1634113850000|2021-10-13 08:30:50|11544.59|11544.59|11544.59|11544.59|11544.59|11544.59|11544.59|11544.59|0
1634113860000|2021-10-13 08:31:00|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|0
1634113870000|2021-10-13 08:31:10|11544.89|11544.89|11545.88|11545.88|11545.88|11545.88|11544.48|11544.48|0
1634113920000|2021-10-13 08:32:00|11545.83|11545.83|11545.83|11545.83|11545.83|11545.83|11545.83|11545.83|0
1634113930000|2021-10-13 08:32:10|11547.06|11547.06|11547.06|11547.06|11548.29|11548.29|11547.06|11547.06|0
1634113960000|2021-10-13 08:32:40|11547.59|11547.59|11547.06|11547.06|11547.59|11547.59|11547.06|11547.06|0
1634113970000|2021-10-13 08:32:50|11546.79|11546.79|11548.28|11548.28|11548.28|11548.28|11546.27|11546.27|0
1634113980000|2021-10-13 08:33:00|11548.36|11548.36|11548.7|11548.7|11548.96|11548.96|11548.28|11548.28|0
1634114030000|2021-10-13 08:33:50|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|0
1634114040000|2021-10-13 08:34:00|11549.41|11549.41|11551.11|11551.11|11551.11|11551.11|11549.41|11549.41|0
1634114050000|2021-10-13 08:34:10|11551.29|11551.29|11551.67|11551.67|11551.67|11551.67|11551.29|11551.29|0
1634114060000|2021-10-13 08:34:20|11556.7|11556.7|11556.6|11556.6|11556.7|11556.7|11556.55|11556.55|0
1634114070000|2021-10-13 08:34:30|11557.14|11557.14|11557.14|11557.14|11557.14|11557.14|11557.14|11557.14|0
1634114090000|2021-10-13 08:34:50|11556.87|11556.87|11557.14|11557.14|11557.14|11557.14|11556.87|11556.87|0
1634114100000|2021-10-13 08:35:00|11558.32|11558.32|11559.55|11559.55|11559.55|11559.55|11558.32|11558.32|0
1634114120000|2021-10-13 08:35:20|11559.37|11559.37|11563.25|11563.25|11563.25|11563.25|11559.37|11559.37|0
1634114130000|2021-10-13 08:35:30|11563.09|11563.09|11564.53|11564.53|11564.53|11564.53|11563.09|11563.09|0
1634114140000|2021-10-13 08:35:40|11563.52|11563.52|11562.99|11562.99|11563.52|11563.52|11562.99|11562.99|0
1634114150000|2021-10-13 08:35:50|11562.81|11562.81|11563.17|11563.17|11563.17|11563.17|11562.81|11562.81|0
1634114160000|2021-10-13 08:36:00|11561.94|11561.94|11562.11|11562.11|11562.11|11562.11|11561.94|11561.94|0
1634114170000|2021-10-13 08:36:10|11560.88|11560.88|11560.47|11560.47|11560.88|11560.88|11559.94|11559.94|0
1634114190000|2021-10-13 08:36:30|11560.3|11560.3|11560.3|11560.3|11560.3|11560.3|11560.3|11560.3|0
1634114200000|2021-10-13 08:36:40|11560.04|11560.04|11560.04|11560.04|11560.04|11560.04|11560.04|11560.04|0
1634114210000|2021-10-13 08:36:50|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|0
1634114220000|2021-10-13 08:37:00|11559.35|11559.35|11559.18|11559.18|11559.35|11559.35|11559.18|11559.18|0
1634114260000|2021-10-13 08:37:40|11559.34|11559.34|11560.57|11560.57|11560.57|11560.57|11559.34|11559.34|0
1634114280000|2021-10-13 08:38:00|11560.73|11560.73|11560.51|11560.51|11560.73|11560.73|11560.51|11560.51|0
1634114290000|2021-10-13 08:38:10|11561.23|11561.23|11561.23|11561.23|11561.23|11561.23|11561.23|11561.23|0
1634114300000|2021-10-13 08:38:20|11561.76|11561.76|11561.76|11561.76|11561.76|11561.76|11561.76|11561.76|0
1634114320000|2021-10-13 08:38:40|11562.17|11562.17|11561.96|11561.96|11562.52|11562.52|11561.96|11561.96|0
1634114330000|2021-10-13 08:38:50|11562.42|11562.42|11562.9|11562.9|11563.14|11563.14|11562.42|11562.42|0
1634114340000|2021-10-13 08:39:00|11563.14|11563.14|11562.08|11562.08|11563.32|11563.32|11562.08|11562.08|0
1634114350000|2021-10-13 08:39:10|11561.77|11561.77|11562.01|11562.01|11562.01|11562.01|11561.77|11561.77|0
1634114360000|2021-10-13 08:39:20|11562.82|11562.82|11563.5|11563.5|11563.63|11563.63|11562.82|11562.82|0
1634114370000|2021-10-13 08:39:30|11564.51|11564.51|11565.47|11565.47|11566|11566|11564.51|11564.51|0
1634114390000|2021-10-13 08:39:50|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|0
1634114410000|2021-10-13 08:40:10|11563.97|11563.97|11562.79|11562.79|11563.97|11563.97|11562.79|11562.79|0
1634114430000|2021-10-13 08:40:30|11562.97|11562.97|11562.97|11562.97|11562.97|11562.97|11562.97|11562.97|0
1634114440000|2021-10-13 08:40:40|11562.74|11562.74|11563.97|11563.97|11563.97|11563.97|11562.74|11562.74|0
1634114450000|2021-10-13 08:40:50|11564.98|11564.98|11564.98|11564.98|11564.98|11564.98|11564.98|11564.98|0
1634114470000|2021-10-13 08:41:10|11565.98|11565.98|11564.75|11564.75|11565.98|11565.98|11564.75|11564.75|0
1634114480000|2021-10-13 08:41:20|11565.98|11565.98|11564.75|11564.75|11565.98|11565.98|11564.75|11564.75|0
1634114500000|2021-10-13 08:41:40|11565.28|11565.28|11565.28|11565.28|11565.28|11565.28|11565.28|11565.28|0
1634114510000|2021-10-13 08:41:50|11565.5|11565.5|11565.5|11565.5|11565.5|11565.5|11565.5|11565.5|0
1634114520000|2021-10-13 08:42:00|11565.29|11565.29|11565.6|11565.6|11565.6|11565.6|11565.29|11565.29|0
1634114530000|2021-10-13 08:42:10|11565.86|11565.86|11567.09|11567.09|11567.09|11567.09|11565.86|11565.86|0
1634114540000|2021-10-13 08:42:20|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|0
1634114550000|2021-10-13 08:42:30|11566.22|11566.22|11565.95|11565.95|11566.22|11566.22|11565.95|11565.95|0
1634114560000|2021-10-13 08:42:40|11566.08|11566.08|11566.49|11566.49|11566.49|11566.49|11566.08|11566.08|0
1634114570000|2021-10-13 08:42:50|11566.58|11566.58|11567.38|11567.38|11567.38|11567.38|11566.58|11566.58|0
1634114580000|2021-10-13 08:43:00|11567.55|11567.55|11567.55|11567.55|11567.55|11567.55|11567.55|11567.55|0
1634114590000|2021-10-13 08:43:10|11567.72|11567.72|11567.76|11567.76|11568.06|11568.06|11567.72|11567.72|0
1634114620000|2021-10-13 08:43:40|11568.99|11568.99|11569.88|11569.88|11569.88|11569.88|11568.99|11568.99|0
1634114630000|2021-10-13 08:43:50|11570.12|11570.12|11570.25|11570.25|11571.28|11571.28|11570.12|11570.12|0
1634114640000|2021-10-13 08:44:00|11570.76|11570.76|11573.41|11573.41|11574.44|11574.44|11570.76|11570.76|0
1634114650000|2021-10-13 08:44:10|11574.1|11574.1|11575.75|11575.75|11575.75|11575.75|11573.28|11573.28|0
1634114660000|2021-10-13 08:44:20|11575.88|11575.88|11575.65|11575.65|11576.88|11576.88|11575.65|11575.65|0
1634114670000|2021-10-13 08:44:30|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|11576.17|0
1634114680000|2021-10-13 08:44:40|11576.58|11576.58|11576.5|11576.5|11576.77|11576.77|11576.5|11576.5|0
1634114690000|2021-10-13 08:44:50|11576.93|11576.93|11577.27|11577.27|11577.27|11577.27|11576.93|11576.93|0
1634114700000|2021-10-13 08:45:00|11578.27|11578.27|11581.52|11581.52|11581.52|11581.52|11578.27|11578.27|0
1634114720000|2021-10-13 08:45:20|11580.29|11580.29|11581.04|11581.04|11581.04|11581.04|11580.29|11580.29|0
1634114730000|2021-10-13 08:45:30|11580.52|11580.52|11579.66|11579.66|11581.04|11581.04|11579.66|11579.66|0
1634114740000|2021-10-13 08:45:40|11579.32|11579.32|11579.32|11579.32|11579.32|11579.32|11579.32|11579.32|0
1634114760000|2021-10-13 08:46:00|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|0
1634114770000|2021-10-13 08:46:10|11581.39|11581.39|11581.29|11581.29|11581.39|11581.39|11580.87|11580.87|0
1634114780000|2021-10-13 08:46:20|11581.6|11581.6|11581.6|11581.6|11581.6|11581.6|11581.6|11581.6|0
1634114790000|2021-10-13 08:46:30|11582.12|11582.12|11582.52|11582.52|11582.52|11582.52|11582.12|11582.12|0
1634114800000|2021-10-13 08:46:40|11581.3|11581.3|11581.3|11581.3|11581.3|11581.3|11581.3|11581.3|0
1634114810000|2021-10-13 08:46:50|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|0
1634114820000|2021-10-13 08:47:00|11584.25|11584.25|11585.48|11585.48|11585.48|11585.48|11584.25|11584.25|0
1634114830000|2021-10-13 08:47:10|11585.28|11585.28|11585.89|11585.89|11585.89|11585.89|11585.28|11585.28|0
1634114870000|2021-10-13 08:47:50|11585.48|11585.48|11585.82|11585.82|11585.82|11585.82|11585.48|11585.48|0
1634114880000|2021-10-13 08:48:00|11585.61|11585.61|11586.5|11586.5|11586.5|11586.5|11585.2|11585.2|0
1634114890000|2021-10-13 08:48:10|11587.15|11587.15|11589.04|11589.04|11591.54|11591.54|11587.15|11587.15|0
1634114900000|2021-10-13 08:48:20|11589.45|11589.45|11589.76|11589.76|11589.76|11589.76|11589.11|11589.11|0
1634114910000|2021-10-13 08:48:30|11590.17|11590.17|11591.4|11591.4|11591.4|11591.4|11590.17|11590.17|0
1634114920000|2021-10-13 08:48:40|11592.4|11592.4|11592.62|11592.62|11593.03|11593.03|11592.4|11592.4|0
1634114940000|2021-10-13 08:49:00|11592.84|11592.84|11592.15|11592.15|11593.25|11593.25|11592.01|11592.01|0
1634114970000|2021-10-13 08:49:30|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|0
1634114980000|2021-10-13 08:49:40|11593.51|11593.51|11593.77|11593.77|11593.77|11593.77|11593.51|11593.51|0
1634114990000|2021-10-13 08:49:50|11593.24|11593.24|11593.24|11593.24|11593.24|11593.24|11593.24|11593.24|0
1634115000000|2021-10-13 08:50:00|11593.02|11593.02|11593.24|11593.24|11593.24|11593.24|11593.02|11593.02|0
1634115010000|2021-10-13 08:50:10|11594.47|11594.47|11595.56|11595.56|11595.56|11595.56|11594.47|11594.47|0
1634115040000|2021-10-13 08:50:40|11596.79|11596.79|11594.88|11594.88|11596.79|11596.79|11594.69|11594.69|0
1634115050000|2021-10-13 08:50:50|11595.02|11595.02|11595.02|11595.02|11595.02|11595.02|11595.02|11595.02|0
1634115060000|2021-10-13 08:51:00|11595.19|11595.19|11597.42|11597.42|11597.42|11597.42|11595.19|11595.19|0
1634115070000|2021-10-13 08:51:10|11598.65|11598.65|11599.46|11599.46|11599.46|11599.46|11598.65|11598.65|0
1634115090000|2021-10-13 08:51:30|11599.06|11599.06|11599.3|11599.3|11599.3|11599.3|11599.06|11599.06|0
1634115100000|2021-10-13 08:51:40|11599.81|11599.81|11597.71|11597.71|11600.33|11600.33|11597.71|11597.71|0
1634115110000|2021-10-13 08:51:50|11598.12|11598.12|11597.71|11597.71|11598.53|11598.53|11597.71|11597.71|0
1634115120000|2021-10-13 08:52:00|11598.94|11598.94|11597.71|11597.71|11598.94|11598.94|11597.71|11597.71|0
1634115130000|2021-10-13 08:52:10|11596.48|11596.48|11596.48|11596.48|11596.89|11596.89|11596.48|11596.48|0
1634115140000|2021-10-13 08:52:20|11597.3|11597.3|11596.48|11596.48|11597.3|11597.3|11596.48|11596.48|0
1634115150000|2021-10-13 08:52:30|11596.89|11596.89|11596.48|11596.48|11596.89|11596.89|11596.48|11596.48|0
1634115160000|2021-10-13 08:52:40|11596.89|11596.89|11595.45|11595.45|11596.89|11596.89|11595.45|11595.45|0
1634115170000|2021-10-13 08:52:50|11595.96|11595.96|11594.31|11594.31|11596.5|11596.5|11594.31|11594.31|0
1634115180000|2021-10-13 08:53:00|11595.54|11595.54|11593.53|11593.53|11595.54|11595.54|11593.53|11593.53|0
1634115190000|2021-10-13 08:53:10|11593.36|11593.36|11593.7|11593.7|11593.7|11593.7|11593.36|11593.36|0
1634115200000|2021-10-13 08:53:20|11594.7|11594.7|11594.7|11594.7|11595.11|11595.11|11594.7|11594.7|0
1634115210000|2021-10-13 08:53:30|11595.52|11595.52|11595.52|11595.52|11595.52|11595.52|11594.7|11594.7|0
1634115220000|2021-10-13 08:53:40|11595.6|11595.6|11595.7|11595.7|11595.7|11595.7|11595.52|11595.52|0
1634115230000|2021-10-13 08:53:50|11597.93|11597.93|11599.34|11599.34|11599.34|11599.34|11597.93|11597.93|0
1634115240000|2021-10-13 08:54:00|11599.55|11599.55|11599.55|11599.55|11599.55|11599.55|11599.55|11599.55|0
1634115250000|2021-10-13 08:54:10|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|0
1634115260000|2021-10-13 08:54:20|11599.38|11599.38|11599.38|11599.38|11599.38|11599.38|11599.38|11599.38|0
1634115280000|2021-10-13 08:54:40|11599.59|11599.59|11599.59|11599.59|11599.59|11599.59|11599.59|11599.59|0
1634115290000|2021-10-13 08:54:50|11600.6|11600.6|11600.81|11600.81|11600.81|11600.81|11600.6|11600.6|0
1634115300000|2021-10-13 08:55:00|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|0
1634115320000|2021-10-13 08:55:20|11601.18|11601.18|11601.34|11601.34|11601.34|11601.34|11601.18|11601.18|0
1634115330000|2021-10-13 08:55:30|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|0
1634115350000|2021-10-13 08:55:50|11603.08|11603.08|11603.6|11603.6|11603.6|11603.6|11603.08|11603.08|0
1634115360000|2021-10-13 08:56:00|11603.82|11603.82|11602.81|11602.81|11603.82|11603.82|11602.81|11602.81|0
1634115390000|2021-10-13 08:56:30|11601.58|11601.58|11601.76|11601.76|11601.76|11601.76|11601.58|11601.58|0
1634115400000|2021-10-13 08:56:40|11601.24|11601.24|11600.72|11600.72|11601.24|11601.24|11600.72|11600.72|0
1634115410000|2021-10-13 08:56:50|11600.55|11600.55|11602.81|11602.81|11602.81|11602.81|11600.55|11600.55|0
1634115420000|2021-10-13 08:57:00|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|0
1634115430000|2021-10-13 08:57:10|11602.62|11602.62|11602.8|11602.8|11602.8|11602.8|11602.62|11602.62|0
1634115450000|2021-10-13 08:57:30|11602.49|11602.49|11601.26|11601.26|11602.49|11602.49|11601.26|11601.26|0
1634115460000|2021-10-13 08:57:40|11600.03|11600.03|11600.03|11600.03|11600.03|11600.03|11600.03|11600.03|0
1634115470000|2021-10-13 08:57:50|11599.02|11599.02|11597.15|11597.15|11599.02|11599.02|11597.15|11597.15|0
1634115480000|2021-10-13 08:58:00|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|0
1634115500000|2021-10-13 08:58:20|11598.42|11598.42|11598.64|11598.64|11598.64|11598.64|11598.42|11598.42|0
1634115510000|2021-10-13 08:58:30|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|0
1634115540000|2021-10-13 08:59:00|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|0
1634115550000|2021-10-13 08:59:10|11601.43|11601.43|11600.01|11600.01|11601.43|11601.43|11600.01|11600.01|0
1634115560000|2021-10-13 08:59:20|11599.01|11599.01|11599.01|11599.01|11599.01|11599.01|11599.01|11599.01|0
1634115570000|2021-10-13 08:59:30|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|0
1634115580000|2021-10-13 08:59:40|11598.6|11598.6|11599.68|11599.68|11599.68|11599.68|11598.6|11598.6|0
1634115600000|2021-10-13 09:00:00|11600.04|11600.04|11602.42|11602.42|11602.42|11602.42|11600.04|11600.04|0
1634115610000|2021-10-13 09:00:10|11602.95|11602.95|11603.43|11603.43|11603.43|11603.43|11602.95|11602.95|0
1634115620000|2021-10-13 09:00:20|11604.25|11604.25|11604.5|11604.5|11604.66|11604.66|11604.25|11604.25|0
1634115630000|2021-10-13 09:00:30|11604.09|11604.09|11602.86|11602.86|11604.09|11604.09|11602.86|11602.86|0
1634115640000|2021-10-13 09:00:40|11603.02|11603.02|11603.02|11603.02|11603.02|11603.02|11603.02|11603.02|0
1634115650000|2021-10-13 09:00:50|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|0
1634115660000|2021-10-13 09:01:00|11603.04|11603.04|11603.45|11603.45|11603.45|11603.45|11603.04|11603.04|0
1634115670000|2021-10-13 09:01:10|11604.46|11604.46|11605.46|11605.46|11605.46|11605.46|11604.46|11604.46|0
1634115680000|2021-10-13 09:01:20|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|0
1634115690000|2021-10-13 09:01:30|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|0
1634115710000|2021-10-13 09:01:50|11608.66|11608.66|11609.97|11609.97|11609.97|11609.97|11608.66|11608.66|0
1634115720000|2021-10-13 09:02:00|11609.76|11609.76|11611.22|11611.22|11611.22|11611.22|11609.76|11609.76|0
1634115730000|2021-10-13 09:02:10|11613.23|11613.23|11613.64|11613.64|11615.14|11615.14|11612.16|11612.16|0
1634115740000|2021-10-13 09:02:20|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|11614.38|11614.38|0
1634115760000|2021-10-13 09:02:40|11614.78|11614.78|11614.78|11614.78|11614.78|11614.78|11614.78|11614.78|0
1634115770000|2021-10-13 09:02:50|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|0
1634115780000|2021-10-13 09:03:00|11615.22|11615.22|11615.17|11615.17|11615.39|11615.39|11615.17|11615.17|0
1634115790000|2021-10-13 09:03:10|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|11615.44|0
1634115810000|2021-10-13 09:03:30|11615.71|11615.71|11616.18|11616.18|11616.71|11616.71|11615.71|11615.71|0
1634115820000|2021-10-13 09:03:40|11615.17|11615.17|11615.69|11615.69|11615.69|11615.69|11615.17|11615.17|0
1634115840000|2021-10-13 09:04:00|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|11616.17|0
1634115850000|2021-10-13 09:04:10|11615.91|11615.91|11615.91|11615.91|11615.91|11615.91|11615.91|11615.91|0
1634115870000|2021-10-13 09:04:30|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|11617.14|0
1634115880000|2021-10-13 09:04:40|11614.68|11614.68|11613.67|11613.67|11614.68|11614.68|11613.67|11613.67|0
1634115890000|2021-10-13 09:04:50|11612.44|11612.44|11609.98|11609.98|11612.44|11612.44|11609.98|11609.98|0
1634115900000|2021-10-13 09:05:00|11609.71|11609.71|11607.45|11607.45|11609.71|11609.71|11607.45|11607.45|0
1634115910000|2021-10-13 09:05:10|11607.04|11607.04|11605.96|11605.96|11607.04|11607.04|11605.81|11605.81|0
1634115920000|2021-10-13 09:05:20|11605.75|11605.75|11603.94|11603.94|11605.95|11605.95|11603.94|11603.94|0
1634115930000|2021-10-13 09:05:30|11604.09|11604.09|11603.2|11603.2|11604.09|11604.09|11603.2|11603.2|0
1634115940000|2021-10-13 09:05:40|11602.79|11602.79|11603.05|11603.05|11603.05|11603.05|11602.79|11602.79|0
1634115950000|2021-10-13 09:05:50|11603.27|11603.27|11601.82|11601.82|11603.27|11603.27|11601.82|11601.82|0
1634115960000|2021-10-13 09:06:00|11600.59|11600.59|11600.8|11600.8|11600.8|11600.8|11600.59|11600.59|0
1634115980000|2021-10-13 09:06:20|11600.72|11600.72|11601.73|11601.73|11601.95|11601.95|11600.72|11600.72|0
1634116000000|2021-10-13 09:06:40|11603.74|11603.74|11603.74|11603.74|11603.74|11603.74|11603.74|11603.74|0
1634116010000|2021-10-13 09:06:50|11603.5|11603.5|11604.51|11604.51|11604.51|11604.51|11603.5|11603.5|0
1634116030000|2021-10-13 09:07:10|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|0
1634116070000|2021-10-13 09:07:50|11603.92|11603.92|11601.53|11601.53|11603.92|11603.92|11601.53|11601.53|0
1634116080000|2021-10-13 09:08:00|11601.45|11601.45|11597.65|11597.65|11601.45|11601.45|11597.65|11597.65|0
1634116100000|2021-10-13 09:08:20|11597.99|11597.99|11598.16|11598.16|11598.16|11598.16|11597.99|11597.99|0
1634116110000|2021-10-13 09:08:30|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|0
1634116120000|2021-10-13 09:08:40|11599.75|11599.75|11601.11|11601.11|11601.11|11601.11|11599.75|11599.75|0
1634116130000|2021-10-13 09:08:50|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|0
1634116140000|2021-10-13 09:09:00|11600.78|11600.78|11600.43|11600.43|11600.78|11600.78|11600.43|11600.43|0
1634116160000|2021-10-13 09:09:20|11600.7|11600.7|11599.47|11599.47|11600.7|11600.7|11599.47|11599.47|0
1634116170000|2021-10-13 09:09:30|11599.2|11599.2|11598.27|11598.27|11599.2|11599.2|11598.27|11598.27|0
1634116180000|2021-10-13 09:09:40|11598.34|11598.34|11598.34|11598.34|11598.34|11598.34|11598.34|11598.34|0
1634116200000|2021-10-13 09:10:00|11597.53|11597.53|11597.53|11597.53|11597.53|11597.53|11597.53|11597.53|0
1634116210000|2021-10-13 09:10:10|11597.17|11597.17|11597.58|11597.58|11597.58|11597.58|11597.17|11597.17|0
1634116230000|2021-10-13 09:10:30|11597.42|11597.42|11597.19|11597.19|11597.6|11597.6|11597.19|11597.19|0
1634116250000|2021-10-13 09:10:50|11598.43|11598.43|11598.43|11598.43|11598.43|11598.43|11598.43|11598.43|0
1634116260000|2021-10-13 09:11:00|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|0
1634116270000|2021-10-13 09:11:10|11599.89|11599.89|11600.17|11600.17|11600.3|11600.3|11599.89|11599.89|0
1634116290000|2021-10-13 09:11:30|11602.89|11602.89|11605.24|11605.24|11605.24|11605.24|11602.89|11602.89|0
1634116300000|2021-10-13 09:11:40|11608.25|11608.25|11609.43|11609.43|11609.43|11609.43|11608.25|11608.25|0
1634116310000|2021-10-13 09:11:50|11608.42|11608.42|11609.43|11609.43|11609.43|11609.43|11608.42|11608.42|0
1634116320000|2021-10-13 09:12:00|11609.19|11609.19|11609.12|11609.12|11609.21|11609.21|11609.12|11609.12|0
1634116330000|2021-10-13 09:12:10|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|0
1634116340000|2021-10-13 09:12:20|11609.71|11609.71|11609.71|11609.71|11609.71|11609.71|11609.71|11609.71|0
1634116360000|2021-10-13 09:12:40|11611.72|11611.72|11611.72|11611.72|11611.72|11611.72|11611.72|11611.72|0
1634116370000|2021-10-13 09:12:50|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|11611.97|0
1634116400000|2021-10-13 09:13:20|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|0
1634116410000|2021-10-13 09:13:30|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|0
1634116420000|2021-10-13 09:13:40|11609.74|11609.74|11610|11610|11610|11610|11609.74|11609.74|0
1634116430000|2021-10-13 09:13:50|11609.81|11609.81|11609.5|11609.5|11609.81|11609.81|11609.5|11609.5|0
1634116470000|2021-10-13 09:14:30|11609.81|11609.81|11612.76|11612.76|11612.76|11612.76|11609.81|11609.81|0
1634116480000|2021-10-13 09:14:40|11612.92|11612.92|11612.92|11612.92|11612.92|11612.92|11612.92|11612.92|0
1634116490000|2021-10-13 09:14:50|11612.51|11612.51|11612.39|11612.39|11612.66|11612.66|11612.39|11612.39|0
1634116500000|2021-10-13 09:15:00|11612.16|11612.16|11612.16|11612.16|11612.16|11612.16|11612.16|11612.16|0
1634116510000|2021-10-13 09:15:10|11611.75|11611.75|11611.92|11611.92|11611.92|11611.92|11611.75|11611.75|0
1634116520000|2021-10-13 09:15:20|11612.28|11612.28|11612.44|11612.44|11612.44|11612.44|11611.92|11611.92|0
1634116530000|2021-10-13 09:15:30|11612.96|11612.96|11614.65|11614.65|11614.65|11614.65|11612.96|11612.96|0
1634116540000|2021-10-13 09:15:40|11615.09|11615.09|11615.09|11615.09|11615.09|11615.09|11615.09|11615.09|0
1634116560000|2021-10-13 09:16:00|11615.17|11615.17|11615.17|11615.17|11615.17|11615.17|11615.17|11615.17|0
1634116570000|2021-10-13 09:16:10|11614.63|11614.63|11616.01|11616.01|11616.01|11616.01|11614.3|11614.3|0
1634116580000|2021-10-13 09:16:20|11615.83|11615.83|11615.66|11615.66|11616.03|11616.03|11614.97|11614.97|0
1634116590000|2021-10-13 09:16:30|11615.48|11615.48|11615.09|11615.09|11615.48|11615.48|11615.09|11615.09|0
1634116600000|2021-10-13 09:16:40|11614.44|11614.44|11615.1|11615.1|11615.1|11615.1|11614.05|11614.05|0
1634116610000|2021-10-13 09:16:50|11615.81|11615.81|11615.98|11615.98|11615.98|11615.98|11615.81|11615.81|0
1634116620000|2021-10-13 09:17:00|11616.19|11616.19|11616.81|11616.81|11616.81|11616.81|11616.19|11616.19|0
1634116630000|2021-10-13 09:17:10|11617.81|11617.81|11619.55|11619.55|11619.55|11619.55|11617.81|11617.81|0
1634116650000|2021-10-13 09:17:30|11619.68|11619.68|11619.81|11619.81|11619.81|11619.81|11619.68|11619.68|0
1634116680000|2021-10-13 09:18:00|11620.21|11620.21|11620.21|11620.21|11620.21|11620.21|11620.21|11620.21|0
1634116690000|2021-10-13 09:18:10|11620.34|11620.34|11620.47|11620.47|11620.47|11620.47|11620.34|11620.34|0
1634116700000|2021-10-13 09:18:20|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|0
1634116720000|2021-10-13 09:18:40|11620.21|11620.21|11620.21|11620.21|11620.21|11620.21|11620.21|11620.21|0
1634116750000|2021-10-13 09:19:10|11620.62|11620.62|11620.62|11620.62|11620.62|11620.62|11620.62|11620.62|0
1634116780000|2021-10-13 09:19:40|11620.4|11620.4|11618.58|11618.58|11620.4|11620.4|11618.58|11618.58|0
1634116790000|2021-10-13 09:19:50|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|0
1634116800000|2021-10-13 09:20:00|11617.48|11617.48|11616.16|11616.16|11617.48|11617.48|11616.16|11616.16|0
1634116810000|2021-10-13 09:20:10|11617.16|11617.16|11618.17|11618.17|11618.17|11618.17|11617.16|11617.16|0
1634116820000|2021-10-13 09:20:20|11618.58|11618.58|11620.11|11620.11|11620.11|11620.11|11618.58|11618.58|0
1634116830000|2021-10-13 09:20:30|11620.28|11620.28|11619.87|11619.87|11620.28|11620.28|11619.87|11619.87|0
1634116840000|2021-10-13 09:20:40|11619.74|11619.74|11618.51|11618.51|11619.74|11619.74|11618.51|11618.51|0
1634116850000|2021-10-13 09:20:50|11618.64|11618.64|11618.51|11618.51|11618.64|11618.64|11618.51|11618.51|0
1634116860000|2021-10-13 09:21:00|11618.71|11618.71|11618.77|11618.77|11618.77|11618.77|11618.71|11618.71|0
1634116910000|2021-10-13 09:21:50|11618.98|11618.98|11618.98|11618.98|11618.98|11618.98|11618.98|11618.98|0
1634116920000|2021-10-13 09:22:00|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|11618.82|0
1634116930000|2021-10-13 09:22:10|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|0
1634116960000|2021-10-13 09:22:40|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|0
1634116980000|2021-10-13 09:23:00|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|0
1634116990000|2021-10-13 09:23:10|11618.47|11618.47|11615.08|11615.08|11618.47|11618.47|11615|11615|0
1634117010000|2021-10-13 09:23:30|11614.26|11614.26|11613.98|11613.98|11614.34|11614.34|11613.98|11613.98|0
1634117040000|2021-10-13 09:24:00|11614.5|11614.5|11614.66|11614.66|11614.66|11614.66|11614.5|11614.5|0
1634117050000|2021-10-13 09:24:10|11614.83|11614.83|11614.83|11614.83|11614.83|11614.83|11614.83|11614.83|0
1634117060000|2021-10-13 09:24:20|11614.42|11614.42|11614.42|11614.42|11614.42|11614.42|11614.42|11614.42|0
1634117070000|2021-10-13 09:24:30|11613.19|11613.19|11612.78|11612.78|11613.19|11613.19|11612.78|11612.78|0
1634117080000|2021-10-13 09:24:40|11614.01|11614.01|11614.01|11614.01|11614.01|11614.01|11614.01|11614.01|0
1634117090000|2021-10-13 09:24:50|11613.48|11613.48|11612.47|11612.47|11613.48|11613.48|11612.47|11612.47|0
1634117100000|2021-10-13 09:25:00|11612.55|11612.55|11612.34|11612.34|11612.85|11612.85|11612.34|11612.34|0
1634117130000|2021-10-13 09:25:30|11612.12|11612.12|11612.12|11612.12|11612.12|11612.12|11612.12|11612.12|0
1634117140000|2021-10-13 09:25:40|11611.94|11611.94|11611.94|11611.94|11611.94|11611.94|11611.94|11611.94|0
1634117160000|2021-10-13 09:26:00|11611.89|11611.89|11612.06|11612.06|11612.06|11612.06|11611.89|11611.89|0
1634117190000|2021-10-13 09:26:30|11611.53|11611.53|11611.53|11611.53|11611.53|11611.53|11611.53|11611.53|0
1634117200000|2021-10-13 09:26:40|11611.94|11611.94|11612.33|11612.33|11612.33|11612.33|11611.79|11611.79|0
1634117220000|2021-10-13 09:27:00|11611.8|11611.8|11612.14|11612.14|11612.14|11612.14|11611.56|11611.56|0
1634117230000|2021-10-13 09:27:10|11612.5|11612.5|11612.5|11612.5|11612.5|11612.5|11612.5|11612.5|0
1634117240000|2021-10-13 09:27:20|11612.67|11612.67|11611.98|11611.98|11612.67|11612.67|11611.44|11611.44|0
1634117250000|2021-10-13 09:27:30|11611.44|11611.44|11611.62|11611.62|11611.62|11611.62|11611.44|11611.44|0
1634117260000|2021-10-13 09:27:40|11612.15|11612.15|11611.69|11611.69|11612.56|11612.56|11611.33|11611.33|0
1634117270000|2021-10-13 09:27:50|11611.15|11611.15|11612.34|11612.34|11612.34|11612.34|11610.98|11610.98|0
1634117280000|2021-10-13 09:28:00|11611.34|11611.34|11611.34|11611.34|11611.34|11611.34|11611.34|11611.34|0
1634117290000|2021-10-13 09:28:10|11611.17|11611.17|11611.17|11611.17|11611.52|11611.52|11611.17|11611.17|0
1634117300000|2021-10-13 09:28:20|11611|11611|11609.37|11609.37|11611.17|11611.17|11609.37|11609.37|0
1634117310000|2021-10-13 09:28:30|11609.45|11609.45|11604.96|11604.96|11609.45|11609.45|11604.79|11604.79|0
1634117320000|2021-10-13 09:28:40|11604.79|11604.79|11606.38|11606.38|11606.38|11606.38|11604.79|11604.79|0
1634117330000|2021-10-13 09:28:50|11606.73|11606.73|11607.35|11607.35|11607.41|11607.41|11606.73|11606.73|0
1634117340000|2021-10-13 09:29:00|11607|11607|11607.17|11607.17|11607.17|11607.17|11606.82|11606.82|0
1634117350000|2021-10-13 09:29:10|11607|11607|11606.64|11606.64|11607|11607|11606.64|11606.64|0
1634117360000|2021-10-13 09:29:20|11606.21|11606.21|11606.34|11606.34|11606.34|11606.34|11605.99|11605.99|0
1634117370000|2021-10-13 09:29:30|11606.51|11606.51|11606.68|11606.68|11606.68|11606.68|11606.51|11606.51|0
1634117380000|2021-10-13 09:29:40|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|0
1634117390000|2021-10-13 09:29:50|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|0
1634117400000|2021-10-13 09:30:00|11605.78|11605.78|11605.78|11605.78|11605.78|11605.78|11605.78|11605.78|0
1634117430000|2021-10-13 09:30:30|11606.19|11606.19|11606.5|11606.5|11606.5|11606.5|11606.19|11606.19|0
1634117440000|2021-10-13 09:30:40|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|0
1634117450000|2021-10-13 09:30:50|11606.13|11606.13|11606.31|11606.31|11606.48|11606.48|11606.13|11606.13|0
1634117480000|2021-10-13 09:31:20|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|11607.13|0
1634117490000|2021-10-13 09:31:30|11606.78|11606.78|11607.43|11607.43|11607.6|11607.6|11606.78|11606.78|0
1634117500000|2021-10-13 09:31:40|11611.16|11611.16|11611.39|11611.39|11611.57|11611.57|11611.16|11611.16|0
1634117510000|2021-10-13 09:31:50|11611.56|11611.56|11612.04|11612.04|11612.79|11612.79|11611.56|11611.56|0
1634117520000|2021-10-13 09:32:00|11611.33|11611.33|11610.92|11610.92|11611.33|11611.33|11610.75|11610.75|0
1634117530000|2021-10-13 09:32:10|11611.09|11611.09|11611.09|11611.09|11611.09|11611.09|11611.09|11611.09|0
1634117540000|2021-10-13 09:32:20|11612.1|11612.1|11611.74|11611.74|11612.1|11612.1|11611.74|11611.74|0
1634117550000|2021-10-13 09:32:30|11611.57|11611.57|11611.57|11611.57|11611.57|11611.57|11611.57|11611.57|0
1634117560000|2021-10-13 09:32:40|11611.4|11611.4|11611.4|11611.4|11611.4|11611.4|11611.4|11611.4|0
1634117570000|2021-10-13 09:32:50|11611.55|11611.55|11609.54|11609.54|11611.55|11611.55|11609.39|11609.39|0
1634117580000|2021-10-13 09:33:00|11609.7|11609.7|11609.54|11609.54|11609.7|11609.7|11609.54|11609.54|0
1634117590000|2021-10-13 09:33:10|11609.72|11609.72|11609.89|11609.89|11609.89|11609.89|11609.72|11609.72|0
1634117600000|2021-10-13 09:33:20|11608.89|11608.89|11607.69|11607.69|11609.15|11609.15|11607.69|11607.69|0
1634117620000|2021-10-13 09:33:40|11605.68|11605.68|11604.45|11604.45|11605.68|11605.68|11604.45|11604.45|0
1634117630000|2021-10-13 09:33:50|11604.86|11604.86|11604.6|11604.6|11605.12|11605.12|11604.45|11604.45|0
1634117640000|2021-10-13 09:34:00|11604.77|11604.77|11606.39|11606.39|11606.39|11606.39|11604.77|11604.77|0
1634117650000|2021-10-13 09:34:10|11606.22|11606.22|11606.22|11606.22|11606.22|11606.22|11606.22|11606.22|0
1634117660000|2021-10-13 09:34:20|11605.71|11605.71|11605.71|11605.71|11605.71|11605.71|11605.71|11605.71|0
1634117670000|2021-10-13 09:34:30|11605.78|11605.78|11604.72|11604.72|11605.96|11605.96|11604.72|11604.72|0
1634117690000|2021-10-13 09:34:50|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|0
1634117710000|2021-10-13 09:35:10|11605.2|11605.2|11605.54|11605.54|11605.54|11605.54|11605.2|11605.2|0
1634117720000|2021-10-13 09:35:20|11605.72|11605.72|11605.54|11605.54|11605.75|11605.75|11605.54|11605.54|0
1634117730000|2021-10-13 09:35:30|11606.07|11606.07|11606.42|11606.42|11606.42|11606.42|11606.07|11606.07|0
1634117740000|2021-10-13 09:35:40|11606.25|11606.25|11606.95|11606.95|11606.95|11606.95|11606.07|11606.07|0
1634117750000|2021-10-13 09:35:50|11606.6|11606.6|11606.95|11606.95|11606.95|11606.95|11606.6|11606.6|0
1634117760000|2021-10-13 09:36:00|11606.24|11606.24|11606.6|11606.6|11606.6|11606.6|11605.99|11605.99|0
1634117770000|2021-10-13 09:36:10|11606.71|11606.71|11608.13|11608.13|11608.13|11608.13|11606.71|11606.71|0
1634117780000|2021-10-13 09:36:20|11609.36|11609.36|11611.62|11611.62|11611.84|11611.84|11609.36|11609.36|0
1634117790000|2021-10-13 09:36:30|11611.7|11611.7|11611.18|11611.18|11611.7|11611.7|11611.18|11611.18|0
1634117800000|2021-10-13 09:36:40|11612.41|11612.41|11612.55|11612.55|11612.55|11612.55|11612.41|11612.41|0
1634117820000|2021-10-13 09:37:00|11612.72|11612.72|11613.59|11613.59|11613.59|11613.59|11612.72|11612.72|0
1634117830000|2021-10-13 09:37:10|11613.23|11613.23|11613.05|11613.05|11613.23|11613.23|11613.05|11613.05|0
1634117860000|2021-10-13 09:37:40|11613.23|11613.23|11613.4|11613.4|11613.4|11613.4|11613.23|11613.23|0
1634117880000|2021-10-13 09:38:00|11613.18|11613.18|11614.07|11614.07|11614.07|11614.07|11613.18|11613.18|0
1634117900000|2021-10-13 09:38:20|11614.28|11614.28|11619.54|11619.54|11619.54|11619.54|11614.28|11614.28|0
1634117920000|2021-10-13 09:38:40|11619.11|11619.11|11618.9|11618.9|11619.11|11619.11|11618.9|11618.9|0
1634117930000|2021-10-13 09:38:50|11618.15|11618.15|11618.15|11618.15|11618.15|11618.15|11618.15|11618.15|0
1634117940000|2021-10-13 09:39:00|11618.39|11618.39|11618.39|11618.39|11618.39|11618.39|11618.39|11618.39|0
1634117950000|2021-10-13 09:39:10|11618.57|11618.57|11618.89|11618.89|11619.11|11619.11|11618.57|11618.57|0
1634117960000|2021-10-13 09:39:20|11619.07|11619.07|11618.85|11618.85|11619.07|11619.07|11618.85|11618.85|0
1634117970000|2021-10-13 09:39:30|11618.14|11618.14|11617.79|11617.79|11618.14|11618.14|11617.79|11617.79|0
1634117990000|2021-10-13 09:39:50|11617.43|11617.43|11616.9|11616.9|11617.43|11617.43|11616.9|11616.9|0
1634118000000|2021-10-13 09:40:00|11616.6|11616.6|11616.38|11616.38|11616.77|11616.77|11616.38|11616.38|0
1634118020000|2021-10-13 09:40:20|11616.56|11616.56|11617.09|11617.09|11617.09|11617.09|11616.56|11616.56|0
1634118040000|2021-10-13 09:40:40|11616.69|11616.69|11616.94|11616.94|11617.1|11617.1|11616.69|11616.69|0
1634118060000|2021-10-13 09:41:00|11617.95|11617.95|11618.77|11618.77|11618.77|11618.77|11617.95|11617.95|0
1634118070000|2021-10-13 09:41:10|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|0
1634118080000|2021-10-13 09:41:20|11619.51|11619.51|11619.51|11619.51|11619.51|11619.51|11619.51|11619.51|0
1634118120000|2021-10-13 09:42:00|11619.11|11619.11|11618.75|11618.75|11619.27|11619.27|11618.75|11618.75|0
1634118130000|2021-10-13 09:42:10|11618.93|11618.93|11620.16|11620.16|11620.16|11620.16|11618.93|11618.93|0
1634118140000|2021-10-13 09:42:20|11620.37|11620.37|11620.53|11620.53|11621.77|11621.77|11620.37|11620.37|0
1634118150000|2021-10-13 09:42:30|11620.32|11620.32|11620.52|11620.52|11620.52|11620.52|11620.32|11620.32|0
1634118160000|2021-10-13 09:42:40|11620.25|11620.25|11620.25|11620.25|11620.25|11620.25|11620.25|11620.25|0
1634118210000|2021-10-13 09:43:30|11621.49|11621.49|11621.49|11621.49|11621.49|11621.49|11621.49|11621.49|0
1634118220000|2021-10-13 09:43:40|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|0
1634118240000|2021-10-13 09:44:00|11621.5|11621.5|11622.34|11622.34|11622.44|11622.44|11621.5|11621.5|0
1634118250000|2021-10-13 09:44:10|11622.28|11622.28|11622.28|11622.28|11622.28|11622.28|11622.28|11622.28|0
1634118280000|2021-10-13 09:44:40|11623.7|11623.7|11622.98|11622.98|11624.22|11624.22|11622.45|11622.45|0
1634118300000|2021-10-13 09:45:00|11622.46|11622.46|11622.46|11622.46|11622.46|11622.46|11622.46|11622.46|0
1634118310000|2021-10-13 09:45:10|11622.98|11622.98|11622.65|11622.65|11623.64|11623.64|11622.24|11622.24|0
1634118330000|2021-10-13 09:45:30|11622.82|11622.82|11622.82|11622.82|11622.82|11622.82|11622.82|11622.82|0
1634118340000|2021-10-13 09:45:40|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|0
1634118350000|2021-10-13 09:45:50|11623.21|11623.21|11621.85|11621.85|11623.21|11623.21|11621.85|11621.85|0
1634118360000|2021-10-13 09:46:00|11621.67|11621.67|11621.33|11621.33|11621.67|11621.67|11621.33|11621.33|0
1634118370000|2021-10-13 09:46:10|11621.84|11621.84|11621.67|11621.67|11621.84|11621.84|11621.67|11621.67|0
1634118380000|2021-10-13 09:46:20|11620.25|11620.25|11619.72|11619.72|11620.25|11620.25|11619.72|11619.72|0
1634118390000|2021-10-13 09:46:30|11618.49|11618.49|11618.49|11618.49|11618.49|11618.49|11618.49|11618.49|0
1634118410000|2021-10-13 09:46:50|11619.14|11619.14|11619.36|11619.36|11619.36|11619.36|11619.14|11619.14|0
1634118420000|2021-10-13 09:47:00|11619.15|11619.15|11619.15|11619.15|11619.15|11619.15|11619.15|11619.15|0
1634118430000|2021-10-13 09:47:10|11620.16|11620.16|11620.7|11620.7|11620.7|11620.7|11620.16|11620.16|0
1634118440000|2021-10-13 09:47:20|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|0
1634118450000|2021-10-13 09:47:30|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|0
1634118460000|2021-10-13 09:47:40|11620.9|11620.9|11620.85|11620.85|11620.9|11620.9|11620.85|11620.85|0
1634118470000|2021-10-13 09:47:50|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|11620.68|0
1634118500000|2021-10-13 09:48:20|11620.63|11620.63|11620.63|11620.63|11620.63|11620.63|11620.63|11620.63|0
1634118510000|2021-10-13 09:48:30|11620.46|11620.46|11620.46|11620.46|11620.46|11620.46|11620.46|11620.46|0
1634118520000|2021-10-13 09:48:40|11620.28|11620.28|11620.47|11620.47|11620.47|11620.47|11619.47|11619.47|0
1634118530000|2021-10-13 09:48:50|11621.7|11621.7|11621.7|11621.7|11621.7|11621.7|11621.7|11621.7|0
1634118540000|2021-10-13 09:49:00|11622.59|11622.59|11622.37|11622.37|11622.59|11622.59|11622.37|11622.37|0
1634118570000|2021-10-13 09:49:30|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|0
1634118600000|2021-10-13 09:50:00|11624.33|11624.33|11624.33|11624.33|11624.33|11624.33|11624.33|11624.33|0
1634118610000|2021-10-13 09:50:10|11624.12|11624.12|11624.12|11624.12|11624.12|11624.12|11624.12|11624.12|0
1634118620000|2021-10-13 09:50:20|11623.9|11623.9|11624.12|11624.12|11624.12|11624.12|11623.69|11623.69|0
1634118630000|2021-10-13 09:50:30|11623.9|11623.9|11623.19|11623.19|11624.42|11624.42|11623.19|11623.19|0
1634118640000|2021-10-13 09:50:40|11622.67|11622.67|11618.99|11618.99|11623.19|11623.19|11618.99|11618.99|0
1634118650000|2021-10-13 09:50:50|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|11618.81|0
1634118660000|2021-10-13 09:51:00|11618.88|11618.88|11619.12|11619.12|11619.12|11619.12|11618.88|11618.88|0
1634118680000|2021-10-13 09:51:20|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|0
1634118700000|2021-10-13 09:51:40|11619.31|11619.31|11619.31|11619.31|11619.31|11619.31|11619.31|11619.31|0
1634118710000|2021-10-13 09:51:50|11620.13|11620.13|11621.65|11621.65|11621.65|11621.65|11620.13|11620.13|0
1634118720000|2021-10-13 09:52:00|11621.92|11621.92|11621.92|11621.92|11621.92|11621.92|11621.92|11621.92|0
1634118730000|2021-10-13 09:52:10|11622.33|11622.33|11622.52|11622.52|11622.52|11622.52|11622.33|11622.33|0
1634118760000|2021-10-13 09:52:40|11622.93|11622.93|11622.93|11622.93|11622.93|11622.93|11622.93|11622.93|0
1634118770000|2021-10-13 09:52:50|11621.7|11621.7|11621.7|11621.7|11621.7|11621.7|11621.7|11621.7|0
1634118780000|2021-10-13 09:53:00|11621.87|11621.87|11621.87|11621.87|11621.87|11621.87|11621.87|11621.87|0
1634118850000|2021-10-13 09:54:10|11622.88|11622.88|11622.88|11622.88|11622.88|11622.88|11622.88|11622.88|0
1634118880000|2021-10-13 09:54:40|11622.36|11622.36|11622.52|11622.52|11622.52|11622.52|11622.36|11622.36|0
1634118900000|2021-10-13 09:55:00|11622.7|11622.7|11622.7|11622.7|11622.7|11622.7|11622.7|11622.7|0
1634118910000|2021-10-13 09:55:10|11621.7|11621.7|11621.94|11621.94|11622.18|11622.18|11621.7|11621.7|0
1634118920000|2021-10-13 09:55:20|11621.9|11621.9|11621.4|11621.4|11621.9|11621.9|11621.08|11621.08|0
1634118930000|2021-10-13 09:55:30|11621.23|11621.23|11622.23|11622.23|11622.23|11622.23|11621.23|11621.23|0
1634118950000|2021-10-13 09:55:50|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|0
1634118970000|2021-10-13 09:56:10|11622.29|11622.29|11622.29|11622.29|11622.29|11622.29|11622.29|11622.29|0
1634118980000|2021-10-13 09:56:20|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|0
1634119010000|2021-10-13 09:56:50|11622.59|11622.59|11621.06|11621.06|11622.59|11622.59|11620.58|11620.58|0
1634119020000|2021-10-13 09:57:00|11620.82|11620.82|11619.48|11619.48|11620.9|11620.9|11619.48|11619.48|0
1634119050000|2021-10-13 09:57:30|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|0
1634119060000|2021-10-13 09:57:40|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|0
1634119070000|2021-10-13 09:57:50|11618.95|11618.95|11617.95|11617.95|11618.95|11618.95|11617.95|11617.95|0
1634119080000|2021-10-13 09:58:00|11617.52|11617.52|11617.3|11617.3|11617.52|11617.52|11617.3|11617.3|0
1634119100000|2021-10-13 09:58:20|11616.48|11616.48|11616.89|11616.89|11616.89|11616.89|11616.48|11616.48|0
1634119140000|2021-10-13 09:59:00|11616.72|11616.72|11616.97|11616.97|11616.97|11616.97|11616.54|11616.54|0
1634119160000|2021-10-13 09:59:20|11617.49|11617.49|11618|11618|11618|11618|11617.49|11617.49|0
1634119180000|2021-10-13 09:59:40|11618.52|11618.52|11618|11618|11618.52|11618.52|11618|11618|0
1634119200000|2021-10-13 10:00:00|11619.01|11619.01|11619.83|11619.83|11619.83|11619.83|11619.01|11619.01|0
1634119210000|2021-10-13 10:00:10|11620.04|11620.04|11620.26|11620.26|11620.26|11620.26|11620.04|11620.04|0
1634119230000|2021-10-13 10:00:30|11620.41|11620.41|11620.04|11620.04|11620.41|11620.41|11620.04|11620.04|0
1634119240000|2021-10-13 10:00:40|11619.24|11619.24|11616.98|11616.98|11619.24|11619.24|11616.98|11616.98|0
1634119260000|2021-10-13 10:01:00|11616.01|11616.01|11615.53|11615.53|11616.01|11616.01|11615.53|11615.53|0
1634119270000|2021-10-13 10:01:10|11615.75|11615.75|11617.2|11617.2|11617.2|11617.2|11615.75|11615.75|0
1634119280000|2021-10-13 10:01:20|11618.2|11618.2|11621.34|11621.34|11621.34|11621.34|11618.2|11618.2|0
1634119290000|2021-10-13 10:01:30|11621.1|11621.1|11621.1|11621.1|11621.1|11621.1|11621.1|11621.1|0
1634119370000|2021-10-13 10:02:50|11620.97|11620.97|11620.97|11620.97|11620.97|11620.97|11620.97|11620.97|0
1634119380000|2021-10-13 10:03:00|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|0
1634119410000|2021-10-13 10:03:30|11619.56|11619.56|11619.56|11619.56|11619.56|11619.56|11619.56|11619.56|0
1634119430000|2021-10-13 10:03:50|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|0
1634119440000|2021-10-13 10:04:00|11619.86|11619.86|11618.34|11618.34|11619.86|11619.86|11618.34|11618.34|0
1634119450000|2021-10-13 10:04:10|11618.1|11618.1|11618.1|11618.1|11618.1|11618.1|11618.1|11618.1|0
1634119460000|2021-10-13 10:04:20|11617.95|11617.95|11617.85|11617.85|11617.95|11617.95|11617.85|11617.85|0
1634119470000|2021-10-13 10:04:30|11618.57|11618.57|11618.57|11618.57|11618.57|11618.57|11618.57|11618.57|0
1634119480000|2021-10-13 10:04:40|11617.56|11617.56|11617.56|11617.56|11617.56|11617.56|11617.56|11617.56|0
1634119490000|2021-10-13 10:04:50|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|11617.39|0
1634119500000|2021-10-13 10:05:00|11616.86|11616.86|11617.41|11617.41|11617.41|11617.41|11616.86|11616.86|0
1634119550000|2021-10-13 10:05:50|11617.72|11617.72|11617.59|11617.59|11617.72|11617.72|11617.59|11617.59|0
1634119560000|2021-10-13 10:06:00|11616.36|11616.36|11615.2|11615.2|11616.36|11616.36|11614.81|11614.81|0
1634119570000|2021-10-13 10:06:10|11615.18|11615.18|11615.4|11615.4|11615.4|11615.4|11615.18|11615.18|0
1634119580000|2021-10-13 10:06:20|11614.17|11614.17|11614.17|11614.17|11614.17|11614.17|11614.17|11614.17|0
1634119590000|2021-10-13 10:06:30|11613.82|11613.82|11613.99|11613.99|11613.99|11613.99|11613.82|11613.82|0
1634119600000|2021-10-13 10:06:40|11613.73|11613.73|11613.73|11613.73|11613.73|11613.73|11613.73|11613.73|0
1634119620000|2021-10-13 10:07:00|11611.95|11611.95|11611.42|11611.42|11611.95|11611.95|11611.42|11611.42|0
1634119630000|2021-10-13 10:07:10|11611.66|11611.66|11607.77|11607.77|11611.66|11611.66|11607.77|11607.77|0
1634119640000|2021-10-13 10:07:20|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|0
1634119650000|2021-10-13 10:07:30|11607.59|11607.59|11605.13|11605.13|11607.59|11607.59|11605.13|11605.13|0
1634119660000|2021-10-13 10:07:40|11604.99|11604.99|11601.95|11601.95|11604.99|11604.99|11601.95|11601.95|0
1634119670000|2021-10-13 10:07:50|11602.68|11602.68|11602.85|11602.85|11603.39|11603.39|11602.68|11602.68|0
1634119680000|2021-10-13 10:08:00|11602.7|11602.7|11604.11|11604.11|11604.11|11604.11|11602.7|11602.7|0
1634119690000|2021-10-13 10:08:10|11603.94|11603.94|11603.94|11603.94|11603.94|11603.94|11603.94|11603.94|0
1634119700000|2021-10-13 10:08:20|11603.53|11603.53|11602.62|11602.62|11603.53|11603.53|11602.62|11602.62|0
1634119710000|2021-10-13 10:08:30|11602.27|11602.27|11602.27|11602.27|11602.27|11602.27|11602.27|11602.27|0
1634119740000|2021-10-13 10:09:00|11601.91|11601.91|11599.9|11599.9|11601.91|11601.91|11599.9|11599.9|0
1634119750000|2021-10-13 10:09:10|11599.42|11599.42|11599.42|11599.42|11599.42|11599.42|11599.42|11599.42|0
1634119760000|2021-10-13 10:09:20|11598.19|11598.19|11599.2|11599.2|11599.2|11599.2|11598.19|11598.19|0
1634119770000|2021-10-13 10:09:30|11599.46|11599.46|11600.69|11600.69|11600.69|11600.69|11599.46|11599.46|0
1634119780000|2021-10-13 10:09:40|11600.52|11600.52|11599.1|11599.1|11600.52|11600.52|11599.1|11599.1|0
1634119790000|2021-10-13 10:09:50|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|0
1634119800000|2021-10-13 10:10:00|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|0
1634119810000|2021-10-13 10:10:10|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|0
1634119820000|2021-10-13 10:10:20|11598.61|11598.61|11598.58|11598.58|11598.61|11598.61|11598.18|11598.18|0
1634119830000|2021-10-13 10:10:30|11599.59|11599.59|11598.58|11598.58|11599.59|11599.59|11598.58|11598.58|0
1634119840000|2021-10-13 10:10:40|11599.47|11599.47|11599.47|11599.47|11599.47|11599.47|11599.47|11599.47|0
1634119850000|2021-10-13 10:10:50|11599.83|11599.83|11600.59|11600.59|11600.59|11600.59|11599.83|11599.83|0
1634119870000|2021-10-13 10:11:10|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|0
1634119880000|2021-10-13 10:11:20|11601.95|11601.95|11604.71|11604.71|11604.71|11604.71|11601.95|11601.95|0
1634119890000|2021-10-13 10:11:30|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|0
1634119900000|2021-10-13 10:11:40|11605.89|11605.89|11605.89|11605.89|11606.04|11606.04|11605.89|11605.89|0
1634119920000|2021-10-13 10:12:00|11606.54|11606.54|11606.54|11606.54|11606.54|11606.54|11606.54|11606.54|0
1634119970000|2021-10-13 10:12:50|11606.76|11606.76|11606.76|11606.76|11606.76|11606.76|11606.76|11606.76|0
1634120000000|2021-10-13 10:13:20|11606.97|11606.97|11606.97|11606.97|11606.97|11606.97|11606.97|11606.97|0
1634120020000|2021-10-13 10:13:40|11606.8|11606.8|11607.79|11607.79|11608.03|11608.03|11606.8|11606.8|0
1634120030000|2021-10-13 10:13:50|11607.96|11607.96|11609.5|11609.5|11609.5|11609.5|11607.96|11607.96|0
1634120040000|2021-10-13 10:14:00|11609.67|11609.67|11609.67|11609.67|11609.67|11609.67|11609.67|11609.67|0
1634120060000|2021-10-13 10:14:20|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|11609.51|0
1634120080000|2021-10-13 10:14:40|11609.36|11609.36|11609.36|11609.36|11609.36|11609.36|11609.36|11609.36|0
1634120090000|2021-10-13 10:14:50|11609.2|11609.2|11609.74|11609.74|11609.74|11609.74|11609.2|11609.2|0
1634120110000|2021-10-13 10:15:10|11610.97|11610.97|11611.37|11611.37|11611.37|11611.37|11610.7|11610.7|0
1634120120000|2021-10-13 10:15:20|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|0
1634120130000|2021-10-13 10:15:30|11610.99|11610.99|11614.72|11614.72|11614.72|11614.72|11610.99|11610.99|0
1634120140000|2021-10-13 10:15:40|11615.25|11615.25|11615.46|11615.46|11615.46|11615.46|11615.2|11615.2|0
1634120150000|2021-10-13 10:15:50|11615.63|11615.63|11616.96|11616.96|11616.96|11616.96|11615.27|11615.27|0
1634120160000|2021-10-13 10:16:00|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|0
1634120170000|2021-10-13 10:16:10|11617.5|11617.5|11617.32|11617.32|11617.5|11617.5|11617.32|11617.32|0
1634120180000|2021-10-13 10:16:20|11617.4|11617.4|11618.06|11618.06|11618.06|11618.06|11617.24|11617.24|0
1634120190000|2021-10-13 10:16:30|11618.41|11618.41|11618.58|11618.58|11618.58|11618.58|11618.41|11618.41|0
1634120220000|2021-10-13 10:17:00|11618.75|11618.75|11622.14|11622.14|11622.14|11622.14|11618.75|11618.75|0
1634120230000|2021-10-13 10:17:10|11622.31|11622.31|11624.28|11624.28|11624.28|11624.28|11622.31|11622.31|0
1634120240000|2021-10-13 10:17:20|11624.45|11624.45|11626.2|11626.2|11626.2|11626.2|11624.45|11624.45|0
1634120250000|2021-10-13 10:17:30|11626.61|11626.61|11626.85|11626.85|11626.85|11626.85|11626.61|11626.61|0
1634120260000|2021-10-13 10:17:40|11627.57|11627.57|11626.56|11626.56|11627.57|11627.57|11626.56|11626.56|0
1634120270000|2021-10-13 10:17:50|11626.13|11626.13|11626.35|11626.35|11626.35|11626.35|11626.13|11626.13|0
1634120280000|2021-10-13 10:18:00|11626.17|11626.17|11626.17|11626.17|11626.17|11626.17|11626.17|11626.17|0
1634120290000|2021-10-13 10:18:10|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|0
1634120310000|2021-10-13 10:18:30|11625.97|11625.97|11625.97|11625.97|11625.97|11625.97|11625.97|11625.97|0
1634120320000|2021-10-13 10:18:40|11626.05|11626.05|11626.88|11626.88|11626.88|11626.88|11625.88|11625.88|0
1634120330000|2021-10-13 10:18:50|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|0
1634120390000|2021-10-13 10:19:50|11627.49|11627.49|11627.49|11627.49|11627.49|11627.49|11627.49|11627.49|0
1634120400000|2021-10-13 10:20:00|11626.83|11626.83|11627.86|11627.86|11627.86|11627.86|11626.83|11626.83|0
1634120410000|2021-10-13 10:20:10|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|0
1634120440000|2021-10-13 10:20:40|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|0
1634120450000|2021-10-13 10:20:50|11627.11|11627.11|11627.11|11627.11|11627.11|11627.11|11627.11|11627.11|0
1634120460000|2021-10-13 10:21:00|11627.03|11627.03|11627.88|11627.88|11628.04|11628.04|11626.81|11626.81|0
1634120480000|2021-10-13 10:21:20|11627|11627|11626.92|11626.92|11627|11627|11626.92|11626.92|0
1634120520000|2021-10-13 10:22:00|11627.92|11627.92|11627.84|11627.84|11627.92|11627.92|11627.84|11627.84|0
1634120530000|2021-10-13 10:22:10|11627.44|11627.44|11627.44|11627.44|11627.44|11627.44|11627.44|11627.44|0
1634120550000|2021-10-13 10:22:30|11626.43|11626.43|11626.43|11626.43|11626.43|11626.43|11626.43|11626.43|0
1634120560000|2021-10-13 10:22:40|11626.27|11626.27|11625.97|11625.97|11626.27|11626.27|11625.97|11625.97|0
1634120580000|2021-10-13 10:23:00|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|0
1634120590000|2021-10-13 10:23:10|11626.67|11626.67|11626.68|11626.68|11626.68|11626.68|11626.5|11626.5|0
1634120600000|2021-10-13 10:23:20|11626.92|11626.92|11626.92|11626.92|11626.92|11626.92|11626.92|11626.92|0
1634120610000|2021-10-13 10:23:30|11627.14|11627.14|11627.14|11627.14|11627.14|11627.14|11627.14|11627.14|0
1634120650000|2021-10-13 10:24:10|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|11629.15|0
1634120690000|2021-10-13 10:24:50|11629.32|11629.32|11630.73|11630.73|11630.73|11630.73|11629.32|11629.32|0
1634120700000|2021-10-13 10:25:00|11631.73|11631.73|11631.73|11631.73|11631.73|11631.73|11631.73|11631.73|0
1634120710000|2021-10-13 10:25:10|11631.95|11631.95|11631.95|11631.95|11631.95|11631.95|11631.95|11631.95|0
1634120770000|2021-10-13 10:26:10|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|0
1634120800000|2021-10-13 10:26:40|11632.61|11632.61|11632.92|11632.92|11633.93|11633.93|11632.61|11632.61|0
1634120820000|2021-10-13 10:27:00|11633.28|11633.28|11632.92|11632.92|11633.28|11633.28|11632.92|11632.92|0
1634120840000|2021-10-13 10:27:20|11631.29|11631.29|11632.29|11632.29|11632.29|11632.29|11631.29|11631.29|0
1634120860000|2021-10-13 10:27:40|11631.88|11631.88|11631.88|11631.88|11631.88|11631.88|11631.88|11631.88|0
1634120870000|2021-10-13 10:27:50|11631.07|11631.07|11630.44|11630.44|11631.07|11631.07|11630.44|11630.44|0
1634120880000|2021-10-13 10:28:00|11630.03|11630.03|11629.03|11629.03|11630.03|11630.03|11629.03|11629.03|0
1634120890000|2021-10-13 10:28:10|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|11628.67|0
1634120900000|2021-10-13 10:28:20|11628.15|11628.15|11628.15|11628.15|11628.15|11628.15|11628.15|11628.15|0
1634120910000|2021-10-13 10:28:30|11628.51|11628.51|11628.51|11628.51|11628.51|11628.51|11628.51|11628.51|0
1634120920000|2021-10-13 10:28:40|11628.75|11628.75|11628.41|11628.41|11628.75|11628.75|11628.41|11628.41|0
1634120930000|2021-10-13 10:28:50|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|0
1634120940000|2021-10-13 10:29:00|11631.69|11631.69|11632.83|11632.83|11632.83|11632.83|11631.69|11631.69|0
1634120950000|2021-10-13 10:29:10|11633.05|11633.05|11632.83|11632.83|11633.05|11633.05|11632.83|11632.83|0
1634120980000|2021-10-13 10:29:40|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|0
1634121000000|2021-10-13 10:30:00|11633.02|11633.02|11633.23|11633.23|11633.23|11633.23|11633.02|11633.02|0
1634121010000|2021-10-13 10:30:10|11632.72|11632.72|11632.48|11632.48|11632.72|11632.72|11632.48|11632.48|0
1634121020000|2021-10-13 10:30:20|11632.56|11632.56|11632.12|11632.12|11632.56|11632.56|11632.12|11632.12|0
1634121030000|2021-10-13 10:30:30|11632.04|11632.04|11631.23|11631.23|11632.04|11632.04|11631.23|11631.23|0
1634121040000|2021-10-13 10:30:40|11628.52|11628.52|11629.44|11629.44|11629.62|11629.62|11628.52|11628.52|0
1634121050000|2021-10-13 10:30:50|11629.66|11629.66|11629.66|11629.66|11629.66|11629.66|11629.66|11629.66|0
1634121060000|2021-10-13 10:31:00|11630.01|11630.01|11630.01|11630.01|11630.01|11630.01|11630.01|11630.01|0
1634121070000|2021-10-13 10:31:10|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|0
1634121090000|2021-10-13 10:31:30|11630.72|11630.72|11633.14|11633.14|11633.14|11633.14|11630.72|11630.72|0
1634121100000|2021-10-13 10:31:40|11632.73|11632.73|11632.46|11632.46|11632.73|11632.73|11632.46|11632.46|0
1634121110000|2021-10-13 10:31:50|11632.3|11632.3|11632.18|11632.18|11632.48|11632.48|11632.18|11632.18|0
1634121120000|2021-10-13 10:32:00|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|0
1634121130000|2021-10-13 10:32:10|11632.32|11632.32|11634.71|11634.71|11634.71|11634.71|11632.32|11632.32|0
1634121140000|2021-10-13 10:32:20|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|0
1634121150000|2021-10-13 10:32:30|11635.15|11635.15|11634.34|11634.34|11635.15|11635.15|11634.34|11634.34|0
1634121160000|2021-10-13 10:32:40|11634.15|11634.15|11634.13|11634.13|11634.31|11634.31|11634.13|11634.13|0
1634121180000|2021-10-13 10:33:00|11634.35|11634.35|11633.34|11633.34|11634.35|11634.35|11633.34|11633.34|0
1634121190000|2021-10-13 10:33:10|11633.53|11633.53|11633.53|11633.53|11633.53|11633.53|11633.53|11633.53|0
1634121210000|2021-10-13 10:33:30|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|0
1634121220000|2021-10-13 10:33:40|11634.54|11634.54|11634.67|11634.67|11634.88|11634.88|11634.54|11634.54|0
1634121230000|2021-10-13 10:33:50|11634.88|11634.88|11634.88|11634.88|11634.88|11634.88|11634.88|11634.88|0
1634121240000|2021-10-13 10:34:00|11635.29|11635.29|11635.73|11635.73|11635.73|11635.73|11635.12|11635.12|0
1634121250000|2021-10-13 10:34:10|11635.46|11635.46|11635.46|11635.46|11635.46|11635.46|11635.46|11635.46|0
1634121260000|2021-10-13 10:34:20|11635.24|11635.24|11635.07|11635.07|11635.24|11635.24|11635.07|11635.07|0
1634121270000|2021-10-13 10:34:30|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|0
1634121280000|2021-10-13 10:34:40|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|11634.18|0
1634121300000|2021-10-13 10:35:00|11633.65|11633.65|11633.65|11633.65|11633.65|11633.65|11633.65|11633.65|0
1634121310000|2021-10-13 10:35:10|11634.09|11634.09|11634.09|11634.09|11634.09|11634.09|11634.09|11634.09|0
1634121320000|2021-10-13 10:35:20|11633.08|11633.08|11633.35|11633.35|11633.35|11633.35|11633.08|11633.08|0
1634121330000|2021-10-13 10:35:30|11633.08|11633.08|11632.43|11632.43|11633.08|11633.08|11632.38|11632.38|0
1634121340000|2021-10-13 10:35:40|11632.22|11632.22|11632.39|11632.39|11632.39|11632.39|11632.22|11632.22|0
1634121350000|2021-10-13 10:35:50|11632.93|11632.93|11632.93|11632.93|11632.93|11632.93|11632.93|11632.93|0
1634121360000|2021-10-13 10:36:00|11632.71|11632.71|11632.5|11632.5|11632.71|11632.71|11632.5|11632.5|0
1634121370000|2021-10-13 10:36:10|11631.85|11631.85|11632.5|11632.5|11632.5|11632.5|11631.85|11631.85|0
1634121380000|2021-10-13 10:36:20|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|0
1634121390000|2021-10-13 10:36:30|11633.29|11633.29|11633.29|11633.29|11633.29|11633.29|11633.29|11633.29|0
1634121400000|2021-10-13 10:36:40|11633.13|11633.13|11633.13|11633.13|11633.13|11633.13|11633.13|11633.13|0
1634121410000|2021-10-13 10:36:50|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|0
1634121420000|2021-10-13 10:37:00|11633.4|11633.4|11633.4|11633.4|11633.4|11633.4|11633.4|11633.4|0
1634121460000|2021-10-13 10:37:40|11633.48|11633.48|11634.33|11634.33|11634.33|11634.33|11633.32|11633.32|0
1634121470000|2021-10-13 10:37:50|11634.74|11634.74|11634.95|11634.95|11634.95|11634.95|11634.74|11634.74|0
1634121480000|2021-10-13 10:38:00|11634.8|11634.8|11634.75|11634.75|11634.8|11634.8|11634.75|11634.75|0
1634121520000|2021-10-13 10:38:40|11634.7|11634.7|11634.65|11634.65|11634.7|11634.7|11634.65|11634.65|0
1634121530000|2021-10-13 10:38:50|11634.51|11634.51|11634.51|11634.51|11634.51|11634.51|11634.51|11634.51|0
1634121540000|2021-10-13 10:39:00|11634.37|11634.37|11634.37|11634.37|11634.37|11634.37|11634.37|11634.37|0
1634121550000|2021-10-13 10:39:10|11634.5|11634.5|11637.09|11637.09|11637.09|11637.09|11634.5|11634.5|0
1634121560000|2021-10-13 10:39:20|11637.5|11637.5|11637.74|11637.74|11637.9|11637.9|11637.5|11637.5|0
1634121580000|2021-10-13 10:39:40|11638.09|11638.09|11638.5|11638.5|11638.5|11638.5|11638.09|11638.09|0
1634121600000|2021-10-13 10:40:00|11638.71|11638.71|11637.48|11637.48|11639.36|11639.36|11637.48|11637.48|0
1634121610000|2021-10-13 10:40:10|11637.27|11637.27|11637.05|11637.05|11637.27|11637.27|11637.05|11637.05|0
1634121620000|2021-10-13 10:40:20|11636.04|11636.04|11636.04|11636.04|11636.04|11636.04|11636.04|11636.04|0
1634121630000|2021-10-13 10:40:30|11635.69|11635.69|11635.69|11635.69|11635.69|11635.69|11635.69|11635.69|0
1634121640000|2021-10-13 10:40:40|11635.28|11635.28|11635.3|11635.3|11635.3|11635.3|11634.87|11634.87|0
1634121660000|2021-10-13 10:41:00|11635.08|11635.08|11635.65|11635.65|11635.65|11635.65|11635.08|11635.08|0
1634121670000|2021-10-13 10:41:10|11635.8|11635.8|11635.8|11635.8|11635.8|11635.8|11635.8|11635.8|0
1634121680000|2021-10-13 10:41:20|11635.96|11635.96|11636.27|11636.27|11636.27|11636.27|11635.96|11635.96|0
1634121690000|2021-10-13 10:41:30|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|0
1634121720000|2021-10-13 10:42:00|11635.38|11635.38|11635.38|11635.38|11635.38|11635.38|11635.38|11635.38|0
1634121730000|2021-10-13 10:42:10|11634.15|11634.15|11634.37|11634.37|11634.37|11634.37|11634.15|11634.15|0
1634121740000|2021-10-13 10:42:20|11633.13|11633.13|11631.9|11631.9|11633.13|11633.13|11631.9|11631.9|0
1634121750000|2021-10-13 10:42:30|11631.73|11631.73|11633.31|11633.31|11633.31|11633.31|11631.73|11631.73|0
1634121760000|2021-10-13 10:42:40|11633.52|11633.52|11633.04|11633.04|11633.52|11633.52|11633.04|11633.04|0
1634121780000|2021-10-13 10:43:00|11633.15|11633.15|11633.15|11633.15|11633.15|11633.15|11633.15|11633.15|0
1634121790000|2021-10-13 10:43:10|11633.32|11633.32|11633.05|11633.05|11633.32|11633.32|11632.88|11632.88|0
1634121810000|2021-10-13 10:43:30|11633.53|11633.53|11634.54|11634.54|11634.54|11634.54|11633.53|11633.53|0
1634121820000|2021-10-13 10:43:40|11634.75|11634.75|11634.75|11634.75|11634.75|11634.75|11634.75|11634.75|0
1634121830000|2021-10-13 10:43:50|11635.11|11635.11|11635.24|11635.24|11635.24|11635.24|11635.11|11635.11|0
1634121840000|2021-10-13 10:44:00|11635.45|11635.45|11635.45|11635.45|11635.45|11635.45|11635.45|11635.45|0
1634121870000|2021-10-13 10:44:30|11635.94|11635.94|11635.94|11635.94|11635.94|11635.94|11635.94|11635.94|0
1634121880000|2021-10-13 10:44:40|11635.88|11635.88|11637.22|11637.22|11637.22|11637.22|11635.88|11635.88|0
1634121890000|2021-10-13 10:44:50|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|0
1634121900000|2021-10-13 10:45:00|11637.53|11637.53|11638.22|11638.22|11638.22|11638.22|11636.99|11636.99|0
1634121910000|2021-10-13 10:45:10|11638.17|11638.17|11638.12|11638.12|11638.27|11638.27|11637.96|11637.96|0
1634121930000|2021-10-13 10:45:30|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|0
1634121940000|2021-10-13 10:45:40|11638.37|11638.37|11639.89|11639.89|11639.89|11639.89|11638.37|11638.37|0
1634121950000|2021-10-13 10:45:50|11639.08|11639.08|11640.73|11640.73|11640.73|11640.73|11639.08|11639.08|0
1634121960000|2021-10-13 10:46:00|11641.17|11641.17|11641.17|11641.17|11641.17|11641.17|11641.17|11641.17|0
1634121970000|2021-10-13 10:46:10|11641.79|11641.79|11641.79|11641.79|11641.79|11641.79|11641.79|11641.79|0
1634121980000|2021-10-13 10:46:20|11642.03|11642.03|11642.03|11642.03|11642.03|11642.03|11642.03|11642.03|0
1634121990000|2021-10-13 10:46:30|11642.08|11642.08|11641.93|11641.93|11642.08|11642.08|11641.93|11641.93|0
1634122020000|2021-10-13 10:47:00|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|0
1634122040000|2021-10-13 10:47:20|11641.32|11641.32|11641.53|11641.53|11641.53|11641.53|11641.32|11641.32|0
1634122050000|2021-10-13 10:47:30|11641.12|11641.12|11640.35|11640.35|11641.12|11641.12|11640.35|11640.35|0
1634122060000|2021-10-13 10:47:40|11639.34|11639.34|11640.35|11640.35|11640.35|11640.35|11639.34|11639.34|0
1634122080000|2021-10-13 10:48:00|11640.22|11640.22|11640.22|11640.22|11640.22|11640.22|11640.22|11640.22|0
1634122110000|2021-10-13 10:48:30|11639.79|11639.79|11639.78|11639.78|11639.79|11639.79|11639.78|11639.78|0
1634122130000|2021-10-13 10:48:50|11639.6|11639.6|11642.06|11642.06|11642.06|11642.06|11639.6|11639.6|0
1634122140000|2021-10-13 10:49:00|11642.47|11642.47|11643.26|11643.26|11643.48|11643.48|11642.47|11642.47|0
1634122150000|2021-10-13 10:49:10|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|11643.05|0
1634122160000|2021-10-13 10:49:20|11643.22|11643.22|11643.17|11643.17|11643.22|11643.22|11643.17|11643.17|0
1634122170000|2021-10-13 10:49:30|11642.9|11642.9|11643.07|11643.07|11643.24|11643.24|11642.9|11642.9|0
1634122180000|2021-10-13 10:49:40|11644.3|11644.3|11643.07|11643.07|11644.3|11644.3|11643.07|11643.07|0
1634122190000|2021-10-13 10:49:50|11643.42|11643.42|11643.42|11643.42|11643.42|11643.42|11643.42|11643.42|0
1634122210000|2021-10-13 10:50:10|11642.42|11642.42|11642.42|11642.42|11642.42|11642.42|11642.42|11642.42|0
1634122260000|2021-10-13 10:51:00|11642.24|11642.24|11642.77|11642.77|11642.77|11642.77|11642.24|11642.24|0
1634122290000|2021-10-13 10:51:30|11642.69|11642.69|11642.61|11642.61|11643.02|11643.02|11642.61|11642.61|0
1634122310000|2021-10-13 10:51:50|11643.84|11643.84|11642.69|11642.69|11643.84|11643.84|11642.61|11642.61|0
1634122320000|2021-10-13 10:52:00|11642.45|11642.45|11642.45|11642.45|11642.45|11642.45|11642.45|11642.45|0
1634122330000|2021-10-13 10:52:10|11643.68|11643.68|11646.7|11646.7|11646.7|11646.7|11643.68|11643.68|0
1634122340000|2021-10-13 10:52:20|11647.13|11647.13|11648.31|11648.31|11648.31|11648.31|11647.13|11647.13|0
1634122370000|2021-10-13 10:52:50|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|0
1634122380000|2021-10-13 10:53:00|11649.25|11649.25|11649.25|11649.25|11649.25|11649.25|11649.25|11649.25|0
1634122390000|2021-10-13 10:53:10|11649.49|11649.49|11649.49|11649.49|11649.49|11649.49|11649.49|11649.49|0
1634122410000|2021-10-13 10:53:30|11649.67|11649.67|11644.56|11644.56|11649.67|11649.67|11644.56|11644.56|0
1634122420000|2021-10-13 10:53:40|11644.38|11644.38|11642.97|11642.97|11644.38|11644.38|11642.97|11642.97|0
1634122430000|2021-10-13 10:53:50|11642.8|11642.8|11639.37|11639.37|11642.8|11642.8|11639.37|11639.37|0
1634122440000|2021-10-13 10:54:00|11639.78|11639.78|11638.55|11638.55|11639.78|11639.78|11638.55|11638.55|0
1634122460000|2021-10-13 10:54:20|11639.78|11639.78|11639.78|11639.78|11639.78|11639.78|11639.78|11639.78|0
1634122470000|2021-10-13 10:54:30|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|0
1634122490000|2021-10-13 10:54:50|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|0
1634122500000|2021-10-13 10:55:00|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|0
1634122510000|2021-10-13 10:55:10|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|0
1634122560000|2021-10-13 10:56:00|11636.78|11636.78|11636.89|11636.89|11636.91|11636.91|11636.78|11636.78|0
1634122580000|2021-10-13 10:56:20|11637.11|11637.11|11637.11|11637.11|11637.11|11637.11|11637.11|11637.11|0
1634122590000|2021-10-13 10:56:30|11637.27|11637.27|11637.27|11637.27|11637.27|11637.27|11637.27|11637.27|0
1634122600000|2021-10-13 10:56:40|11637.48|11637.48|11637.48|11637.48|11637.48|11637.48|11637.48|11637.48|0
1634122610000|2021-10-13 10:56:50|11636.25|11636.25|11636.25|11636.25|11636.25|11636.25|11636.25|11636.25|0
1634122620000|2021-10-13 10:57:00|11637.48|11637.48|11636.25|11636.25|11637.48|11637.48|11636.25|11636.25|0
1634122650000|2021-10-13 10:57:30|11636.49|11636.49|11636.49|11636.49|11636.49|11636.49|11636.49|11636.49|0
1634122670000|2021-10-13 10:57:50|11636.34|11636.34|11636.49|11636.49|11636.49|11636.49|11636.34|11636.34|0
1634122680000|2021-10-13 10:58:00|11636.25|11636.25|11636.25|11636.25|11636.25|11636.25|11636.25|11636.25|0
1634122690000|2021-10-13 10:58:10|11636.47|11636.47|11636.83|11636.83|11636.83|11636.83|11636.32|11636.32|0
1634122710000|2021-10-13 10:58:30|11636.42|11636.42|11636.37|11636.37|11636.42|11636.42|11636.37|11636.37|0
1634122720000|2021-10-13 10:58:40|11636.33|11636.33|11636.17|11636.17|11636.33|11636.33|11636.17|11636.17|0
1634122730000|2021-10-13 10:58:50|11636.11|11636.11|11635.89|11635.89|11636.11|11636.11|11635.74|11635.74|0
1634122740000|2021-10-13 10:59:00|11635.36|11635.36|11635.36|11635.36|11635.44|11635.44|11635.36|11635.36|0
1634122750000|2021-10-13 10:59:10|11634.95|11634.95|11635.02|11635.02|11635.02|11635.02|11634.95|11634.95|0
1634122770000|2021-10-13 10:59:30|11635.38|11635.38|11635.73|11635.73|11635.73|11635.73|11635.38|11635.38|0
1634122780000|2021-10-13 10:59:40|11634.5|11634.5|11634.5|11634.5|11634.5|11634.5|11634.5|11634.5|0
1634122790000|2021-10-13 10:59:50|11635.51|11635.51|11635.04|11635.04|11635.51|11635.51|11635.04|11635.04|0
1634122800000|2021-10-13 11:00:00|11635.26|11635.26|11636.49|11636.49|11636.49|11636.49|11635.26|11635.26|0
1634122810000|2021-10-13 11:00:10|11637.5|11637.5|11640.1|11640.1|11640.1|11640.1|11637.5|11637.5|0
1634122820000|2021-10-13 11:00:20|11640.25|11640.25|11640.59|11640.59|11640.59|11640.59|11640.25|11640.25|0
1634122830000|2021-10-13 11:00:30|11640.06|11640.06|11640.22|11640.22|11640.22|11640.22|11640.06|11640.06|0
1634122840000|2021-10-13 11:00:40|11640|11640|11640.27|11640.27|11640.27|11640.27|11640|11640|0
1634122850000|2021-10-13 11:00:50|11639.73|11639.73|11639.73|11639.73|11639.73|11639.73|11639.73|11639.73|0
1634122860000|2021-10-13 11:01:00|11640.97|11640.97|11641.72|11641.72|11641.72|11641.72|11640.97|11640.97|0
1634122880000|2021-10-13 11:01:20|11641.93|11641.93|11641.93|11641.93|11641.93|11641.93|11641.93|11641.93|0
1634122890000|2021-10-13 11:01:30|11642.94|11642.94|11642.94|11642.94|11642.94|11642.94|11642.94|11642.94|0
1634122910000|2021-10-13 11:01:50|11644.17|11644.17|11644.17|11644.17|11644.17|11644.17|11644.17|11644.17|0
1634122920000|2021-10-13 11:02:00|11644.34|11644.34|11645.37|11645.37|11645.37|11645.37|11644.34|11644.34|0
1634122930000|2021-10-13 11:02:10|11645.91|11645.91|11645.91|11645.91|11645.91|11645.91|11645.91|11645.91|0
1634122950000|2021-10-13 11:02:30|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|0
1634122960000|2021-10-13 11:02:40|11645.17|11645.17|11644.96|11644.96|11645.17|11645.17|11644.96|11644.96|0
1634122970000|2021-10-13 11:02:50|11643.95|11643.95|11643.54|11643.54|11643.95|11643.95|11643.54|11643.54|0
1634122980000|2021-10-13 11:03:00|11643.01|11643.01|11642.71|11642.71|11643.01|11643.01|11642.49|11642.49|0
1634122990000|2021-10-13 11:03:10|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|0
1634123000000|2021-10-13 11:03:20|11642.48|11642.48|11643.72|11643.72|11643.72|11643.72|11642.48|11642.48|0
1634123010000|2021-10-13 11:03:30|11643.54|11643.54|11643.54|11643.54|11643.54|11643.54|11643.54|11643.54|0
1634123030000|2021-10-13 11:03:50|11644.55|11644.55|11644.05|11644.05|11644.55|11644.55|11644.05|11644.05|0
1634123060000|2021-10-13 11:04:20|11643.17|11643.17|11642.95|11642.95|11643.17|11643.17|11642.95|11642.95|0
1634123070000|2021-10-13 11:04:30|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|0
1634123080000|2021-10-13 11:04:40|11642.77|11642.77|11642.99|11642.99|11642.99|11642.99|11642.77|11642.77|0
1634123090000|2021-10-13 11:04:50|11642.17|11642.17|11640.16|11640.16|11642.17|11642.17|11640.16|11640.16|0
1634123110000|2021-10-13 11:05:10|11639.15|11639.15|11638.91|11638.91|11639.15|11639.15|11638.91|11638.91|0
1634123120000|2021-10-13 11:05:20|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|0
1634123130000|2021-10-13 11:05:30|11639.7|11639.7|11639.7|11639.7|11639.7|11639.7|11639.7|11639.7|0
1634123140000|2021-10-13 11:05:40|11639.46|11639.46|11639.46|11639.46|11639.46|11639.46|11639.46|11639.46|0
1634123150000|2021-10-13 11:05:50|11639.22|11639.22|11637.91|11637.91|11639.22|11639.22|11637.91|11637.91|0
1634123160000|2021-10-13 11:06:00|11635.9|11635.9|11633.89|11633.89|11635.9|11635.9|11633.89|11633.89|0
1634123180000|2021-10-13 11:06:20|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|11634.11|0
1634123220000|2021-10-13 11:07:00|11633.77|11633.77|11633.34|11633.34|11633.77|11633.77|11633.34|11633.34|0
1634123230000|2021-10-13 11:07:10|11632.34|11632.34|11633.34|11633.34|11633.34|11633.34|11632.34|11632.34|0
1634123240000|2021-10-13 11:07:20|11632.93|11632.93|11632.07|11632.07|11632.93|11632.93|11632.07|11632.07|0
1634123250000|2021-10-13 11:07:30|11631.9|11631.9|11632.38|11632.38|11632.38|11632.38|11631.9|11631.9|0
1634123280000|2021-10-13 11:08:00|11632.23|11632.23|11631.37|11631.37|11632.23|11632.23|11631.37|11631.37|0
1634123300000|2021-10-13 11:08:20|11630.14|11630.14|11630.14|11630.14|11630.14|11630.14|11628.9|11628.9|0
1634123310000|2021-10-13 11:08:30|11629.98|11629.98|11629.98|11629.98|11630.98|11630.98|11629.98|11629.98|0
1634123320000|2021-10-13 11:08:40|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|0
1634123340000|2021-10-13 11:09:00|11630.1|11630.1|11629.26|11629.26|11630.1|11630.1|11628.78|11628.78|0
1634123350000|2021-10-13 11:09:10|11629.42|11629.42|11629.95|11629.95|11629.95|11629.95|11629.42|11629.42|0
1634123360000|2021-10-13 11:09:20|11629.71|11629.71|11629.71|11629.71|11629.71|11629.71|11629.71|11629.71|0
1634123370000|2021-10-13 11:09:30|11628.7|11628.7|11628.48|11628.48|11628.94|11628.94|11628.48|11628.48|0
1634123380000|2021-10-13 11:09:40|11629.49|11629.49|11629.49|11629.49|11629.49|11629.49|11629.49|11629.49|0
1634123400000|2021-10-13 11:10:00|11629.73|11629.73|11628.72|11628.72|11629.73|11629.73|11628.72|11628.72|0
1634123410000|2021-10-13 11:10:10|11628.51|11628.51|11628.38|11628.38|11628.51|11628.51|11628.38|11628.38|0
1634123430000|2021-10-13 11:10:30|11628.16|11628.16|11627.42|11627.42|11628.42|11628.42|11627.42|11627.42|0
1634123450000|2021-10-13 11:10:50|11627.01|11627.01|11627.01|11627.01|11627.01|11627.01|11627.01|11627.01|0
1634123470000|2021-10-13 11:11:10|11627.18|11627.18|11627.18|11627.18|11627.18|11627.18|11627.18|11627.18|0
1634123480000|2021-10-13 11:11:20|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|0
1634123510000|2021-10-13 11:11:50|11627.19|11627.19|11627.37|11627.37|11627.37|11627.37|11627.19|11627.19|0
1634123550000|2021-10-13 11:12:30|11627.11|11627.11|11629.34|11629.34|11629.34|11629.34|11627.11|11627.11|0
1634123570000|2021-10-13 11:12:50|11630.57|11630.57|11629.34|11629.34|11630.57|11630.57|11629.34|11629.34|0
1634123580000|2021-10-13 11:13:00|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|11628.12|11628.12|0
1634123590000|2021-10-13 11:13:10|11628.12|11628.12|11628.12|11628.12|11628.12|11628.12|11628.12|11628.12|0
1634123600000|2021-10-13 11:13:20|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|0
1634123620000|2021-10-13 11:13:40|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|0
1634123630000|2021-10-13 11:13:50|11628.44|11628.44|11628.57|11628.57|11628.57|11628.57|11628.44|11628.44|0
1634123640000|2021-10-13 11:14:00|11628.4|11628.4|11628.4|11628.4|11628.4|11628.4|11628.4|11628.4|0
1634123650000|2021-10-13 11:14:10|11628.18|11628.18|11627.97|11627.97|11628.18|11628.18|11627.97|11627.97|0
1634123670000|2021-10-13 11:14:30|11628.45|11628.45|11628.45|11628.45|11628.45|11628.45|11628.45|11628.45|0
1634123690000|2021-10-13 11:14:50|11628.23|11628.23|11628.23|11628.23|11628.23|11628.23|11628.23|11628.23|0
1634123700000|2021-10-13 11:15:00|11628|11628|11630.01|11630.01|11630.01|11630.01|11628|11628|0
1634123710000|2021-10-13 11:15:10|11630.42|11630.42|11630.42|11630.42|11630.42|11630.42|11630.42|11630.42|0
1634123720000|2021-10-13 11:15:20|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|0
1634123730000|2021-10-13 11:15:30|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|0
1634123740000|2021-10-13 11:15:40|11631.26|11631.26|11631.69|11631.69|11631.69|11631.69|11631.25|11631.25|0
1634123750000|2021-10-13 11:15:50|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|0
1634123770000|2021-10-13 11:16:10|11632.46|11632.46|11633.69|11633.69|11633.69|11633.69|11632.46|11632.46|0
1634123790000|2021-10-13 11:16:30|11633.26|11633.26|11633.26|11633.26|11633.26|11633.26|11633.26|11633.26|0
1634123800000|2021-10-13 11:16:40|11633.74|11633.74|11633.74|11633.74|11633.74|11633.74|11633.74|11633.74|0
1634123810000|2021-10-13 11:16:50|11633.96|11633.96|11634.61|11634.61|11634.61|11634.61|11633.96|11633.96|0
1634123820000|2021-10-13 11:17:00|11634.45|11634.45|11634.14|11634.14|11634.45|11634.45|11633.97|11633.97|0
1634123830000|2021-10-13 11:17:10|11634.3|11634.3|11634.3|11634.3|11634.3|11634.3|11634.3|11634.3|0
1634123840000|2021-10-13 11:17:20|11634.08|11634.08|11634.3|11634.3|11634.3|11634.3|11634.08|11634.08|0
1634123850000|2021-10-13 11:17:30|11633.07|11633.07|11632.86|11632.86|11633.07|11633.07|11632.86|11632.86|0
1634123870000|2021-10-13 11:17:50|11632.45|11632.45|11631.03|11631.03|11632.45|11632.45|11631.03|11631.03|0
1634123880000|2021-10-13 11:18:00|11631.25|11631.25|11631.25|11631.25|11631.25|11631.25|11631.25|11631.25|0
1634123890000|2021-10-13 11:18:10|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|0
1634123900000|2021-10-13 11:18:20|11631.6|11631.6|11631.82|11631.82|11631.82|11631.82|11631.6|11631.6|0
1634123910000|2021-10-13 11:18:30|11631.64|11631.64|11633.65|11633.65|11633.65|11633.65|11631.64|11631.64|0
1634123920000|2021-10-13 11:18:40|11633.92|11633.92|11634.33|11634.33|11634.33|11634.33|11633.92|11633.92|0
1634123970000|2021-10-13 11:19:30|11634.55|11634.55|11634.9|11634.9|11634.9|11634.9|11634.55|11634.55|0
1634123980000|2021-10-13 11:19:40|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|0
1634123990000|2021-10-13 11:19:50|11635.06|11635.06|11634.55|11634.55|11635.06|11635.06|11634.55|11634.55|0
1634124000000|2021-10-13 11:20:00|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|0
1634124020000|2021-10-13 11:20:20|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|0
1634124040000|2021-10-13 11:20:40|11635.15|11635.15|11635.15|11635.15|11635.15|11635.15|11635.15|11635.15|0
1634124060000|2021-10-13 11:21:00|11635.56|11635.56|11635.51|11635.51|11635.97|11635.97|11635.51|11635.51|0
1634124070000|2021-10-13 11:21:10|11635.59|11635.59|11636.59|11636.59|11636.59|11636.59|11635.59|11635.59|0
1634124080000|2021-10-13 11:21:20|11636.95|11636.95|11637.17|11637.17|11637.17|11637.17|11636.95|11636.95|0
1634124090000|2021-10-13 11:21:30|11636.99|11636.99|11637.4|11637.4|11637.4|11637.4|11636.99|11636.99|0
1634124130000|2021-10-13 11:22:10|11636.98|11636.98|11636.49|11636.49|11636.98|11636.98|11636.49|11636.49|0
1634124140000|2021-10-13 11:22:20|11636.57|11636.57|11636.74|11636.74|11636.74|11636.74|11636.57|11636.57|0
1634124170000|2021-10-13 11:22:50|11636.66|11636.66|11636.66|11636.66|11636.66|11636.66|11636.66|11636.66|0
1634124180000|2021-10-13 11:23:00|11636.42|11636.42|11636.42|11636.42|11636.42|11636.42|11636.42|11636.42|0
1634124200000|2021-10-13 11:23:20|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|0
1634124210000|2021-10-13 11:23:30|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|0
1634124230000|2021-10-13 11:23:50|11636.67|11636.67|11636.26|11636.26|11636.67|11636.67|11636.26|11636.26|0
1634124240000|2021-10-13 11:24:00|11635.25|11635.25|11635.25|11635.25|11635.25|11635.25|11635.25|11635.25|0
1634124250000|2021-10-13 11:24:10|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|11634.84|0
1634124280000|2021-10-13 11:24:40|11634.69|11634.69|11634.68|11634.68|11634.69|11634.69|11634.53|11634.53|0
1634124290000|2021-10-13 11:24:50|11635.09|11635.09|11635.09|11635.09|11635.09|11635.09|11635.09|11635.09|0
1634124300000|2021-10-13 11:25:00|11635.35|11635.35|11635.66|11635.66|11635.66|11635.66|11635.35|11635.35|0
1634124310000|2021-10-13 11:25:10|11635.74|11635.74|11635.56|11635.56|11635.74|11635.74|11635.56|11635.56|0
1634124350000|2021-10-13 11:25:50|11635.74|11635.74|11635.74|11635.74|11635.74|11635.74|11635.74|11635.74|0
1634124370000|2021-10-13 11:26:10|11636.97|11636.97|11636.7|11636.7|11636.97|11636.97|11636.7|11636.7|0
1634124380000|2021-10-13 11:26:20|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|0
1634124410000|2021-10-13 11:26:50|11637.09|11637.09|11637.26|11637.26|11637.26|11637.26|11637.09|11637.09|0
1634124430000|2021-10-13 11:27:10|11637.1|11637.1|11639.16|11639.16|11639.16|11639.16|11636.69|11636.69|0
1634124440000|2021-10-13 11:27:20|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|0
1634124480000|2021-10-13 11:28:00|11637.98|11637.98|11636.97|11636.97|11637.98|11637.98|11636.97|11636.97|0
1634124490000|2021-10-13 11:28:10|11635.74|11635.74|11635.74|11635.74|11635.74|11635.74|11635.74|11635.74|0
1634124510000|2021-10-13 11:28:30|11636.1|11636.1|11636.1|11636.1|11636.1|11636.1|11636.1|11636.1|0
1634124560000|2021-10-13 11:29:20|11636.58|11636.58|11637.98|11637.98|11637.98|11637.98|11636.58|11636.58|0
1634124570000|2021-10-13 11:29:30|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|0
1634124580000|2021-10-13 11:29:40|11638.61|11638.61|11638.82|11638.82|11638.82|11638.82|11638.61|11638.61|0
1634124590000|2021-10-13 11:29:50|11639|11639|11639|11639|11639|11639|11639|11639|0
1634124640000|2021-10-13 11:30:40|11640.23|11640.23|11640.23|11640.23|11640.23|11640.23|11640.23|11640.23|0
1634124650000|2021-10-13 11:30:50|11640.77|11640.77|11640.77|11640.77|11640.77|11640.77|11640.77|11640.77|0
1634124660000|2021-10-13 11:31:00|11642|11642|11642|11642|11642|11642|11641.92|11641.92|0
1634124670000|2021-10-13 11:31:10|11640.77|11640.77|11640.77|11640.77|11640.77|11640.77|11640.77|11640.77|0
1634124680000|2021-10-13 11:31:20|11641.28|11641.28|11641.28|11641.28|11641.28|11641.28|11641.28|11641.28|0
1634124690000|2021-10-13 11:31:30|11641.07|11641.07|11640.55|11640.55|11641.07|11641.07|11640.55|11640.55|0
1634124700000|2021-10-13 11:31:40|11640.7|11640.7|11641.34|11641.34|11641.34|11641.34|11639.98|11639.98|0
1634124720000|2021-10-13 11:32:00|11640.91|11640.91|11640.91|11640.91|11640.91|11640.91|11640.91|11640.91|0
1634124740000|2021-10-13 11:32:20|11640.72|11640.72|11639.49|11639.49|11640.72|11640.72|11639.49|11639.49|0
1634124750000|2021-10-13 11:32:30|11639.73|11639.73|11640.96|11640.96|11640.96|11640.96|11639.73|11639.73|0
1634124760000|2021-10-13 11:32:40|11640.63|11640.63|11640.39|11640.39|11640.63|11640.63|11640.39|11640.39|0
1634124770000|2021-10-13 11:32:50|11640.91|11640.91|11640.78|11640.78|11640.91|11640.91|11640.78|11640.78|0
1634124780000|2021-10-13 11:33:00|11640.99|11640.99|11640.99|11640.99|11640.99|11640.99|11640.99|11640.99|0
1634124790000|2021-10-13 11:33:10|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|0
1634124800000|2021-10-13 11:33:20|11640.45|11640.45|11640.66|11640.66|11640.66|11640.66|11640.45|11640.45|0
1634124810000|2021-10-13 11:33:30|11640.45|11640.45|11636.49|11636.49|11640.45|11640.45|11636.49|11636.49|0
1634124820000|2021-10-13 11:33:40|11635.79|11635.79|11633.34|11633.34|11635.79|11635.79|11633.34|11633.34|0
1634124830000|2021-10-13 11:33:50|11633.13|11633.13|11633.24|11633.24|11633.24|11633.24|11633.05|11633.05|0
1634124840000|2021-10-13 11:34:00|11632.01|11632.01|11631.21|11631.21|11632.01|11632.01|11630.99|11630.99|0
1634124850000|2021-10-13 11:34:10|11631.03|11631.03|11631.03|11631.03|11631.03|11631.03|11630.81|11630.81|0
1634124860000|2021-10-13 11:34:20|11631.14|11631.14|11631.14|11631.14|11631.14|11631.14|11631.14|11631.14|0
1634124880000|2021-10-13 11:34:40|11630.73|11630.73|11630.52|11630.52|11630.73|11630.73|11630.52|11630.52|0
1634124890000|2021-10-13 11:34:50|11630.3|11630.3|11630.3|11630.3|11630.3|11630.3|11630.3|11630.3|0
1634124900000|2021-10-13 11:35:00|11630.71|11630.71|11633.63|11633.63|11633.79|11633.79|11630.71|11630.71|0
1634124910000|2021-10-13 11:35:10|11632.4|11632.4|11632.4|11632.4|11632.4|11632.4|11632.4|11632.4|0
1634124930000|2021-10-13 11:35:30|11632.35|11632.35|11632.31|11632.31|11632.35|11632.35|11632.23|11632.23|0
1634124940000|2021-10-13 11:35:40|11632.53|11632.53|11632.61|11632.61|11632.61|11632.61|11632.53|11632.53|0
1634124960000|2021-10-13 11:36:00|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|0
1634124970000|2021-10-13 11:36:10|11631.55|11631.55|11630.54|11630.54|11631.55|11631.55|11630.54|11630.54|0
1634124980000|2021-10-13 11:36:20|11630.72|11630.72|11630.72|11630.72|11630.72|11630.72|11630.72|11630.72|0
1634124990000|2021-10-13 11:36:30|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|0
1634125000000|2021-10-13 11:36:40|11629.56|11629.56|11629.56|11629.56|11629.56|11629.56|11629.56|11629.56|0
1634125020000|2021-10-13 11:37:00|11629.34|11629.34|11629.67|11629.67|11629.67|11629.67|11629.34|11629.34|0
1634125040000|2021-10-13 11:37:20|11629.54|11629.54|11628.72|11628.72|11629.54|11629.54|11628.72|11628.72|0
1634125050000|2021-10-13 11:37:30|11628.7|11628.7|11628.37|11628.37|11628.7|11628.7|11628.37|11628.37|0
1634125080000|2021-10-13 11:38:00|11628.24|11628.24|11627.59|11627.59|11628.24|11628.24|11627.59|11627.59|0
1634125100000|2021-10-13 11:38:20|11627.23|11627.23|11628.25|11628.25|11628.25|11628.25|11627.02|11627.02|0
1634125110000|2021-10-13 11:38:30|11628.47|11628.47|11628.47|11628.47|11628.47|11628.47|11628.47|11628.47|0
1634125120000|2021-10-13 11:38:40|11628.25|11628.25|11629.25|11629.25|11629.25|11629.25|11628.25|11628.25|0
1634125160000|2021-10-13 11:39:20|11628.72|11628.72|11628.72|11628.72|11628.72|11628.72|11628.72|11628.72|0
1634125170000|2021-10-13 11:39:30|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|0
1634125190000|2021-10-13 11:39:50|11628.07|11628.07|11628.01|11628.01|11628.31|11628.31|11628.01|11628.01|0
1634125200000|2021-10-13 11:40:00|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|0
1634125230000|2021-10-13 11:40:30|11627.75|11627.75|11626.82|11626.82|11627.75|11627.75|11626.82|11626.82|0
1634125240000|2021-10-13 11:40:40|11627.06|11627.06|11626.24|11626.24|11627.06|11627.06|11625.97|11625.97|0
1634125250000|2021-10-13 11:40:50|11626.16|11626.16|11625.87|11625.87|11626.16|11626.16|11625.87|11625.87|0
1634125260000|2021-10-13 11:41:00|11625.65|11625.65|11625.65|11625.65|11625.65|11625.65|11625.65|11625.65|0
1634125270000|2021-10-13 11:41:10|11625.48|11625.48|11624.25|11624.25|11625.48|11625.48|11624.25|11624.25|0
1634125280000|2021-10-13 11:41:20|11624.49|11624.49|11624.49|11624.49|11624.49|11624.49|11624.49|11624.49|0
1634125290000|2021-10-13 11:41:30|11623.26|11623.26|11623.26|11623.26|11623.26|11623.26|11623.26|11623.26|0
1634125300000|2021-10-13 11:41:40|11622.44|11622.44|11622.44|11622.44|11622.44|11622.44|11622.44|11622.44|0
1634125320000|2021-10-13 11:42:00|11619.42|11619.42|11619.58|11619.58|11619.58|11619.58|11619.42|11619.42|0
1634125330000|2021-10-13 11:42:10|11619.84|11619.84|11620.99|11620.99|11621.07|11621.07|11619.84|11619.84|0
1634125340000|2021-10-13 11:42:20|11621.07|11621.07|11621.07|11621.07|11621.07|11621.07|11621.07|11621.07|0
1634125360000|2021-10-13 11:42:40|11621.15|11621.15|11621.15|11621.15|11621.15|11621.15|11621.15|11621.15|0
1634125370000|2021-10-13 11:42:50|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|0
1634125380000|2021-10-13 11:43:00|11619.75|11619.75|11619.81|11619.81|11619.81|11619.81|11619.75|11619.75|0
1634125390000|2021-10-13 11:43:10|11619.64|11619.64|11619.28|11619.28|11619.64|11619.64|11619.28|11619.28|0
1634125400000|2021-10-13 11:43:20|11619.44|11619.44|11618.6|11618.6|11619.44|11619.44|11618.6|11618.6|0
1634125410000|2021-10-13 11:43:30|11618.19|11618.19|11618.03|11618.03|11618.19|11618.19|11617.87|11617.87|0
1634125430000|2021-10-13 11:43:50|11617.7|11617.7|11617.53|11617.53|11617.7|11617.7|11617.53|11617.53|0
1634125450000|2021-10-13 11:44:10|11617.61|11617.61|11617.63|11617.63|11617.63|11617.63|11617.61|11617.61|0
1634125470000|2021-10-13 11:44:30|11617.84|11617.84|11617.84|11617.84|11617.84|11617.84|11617.84|11617.84|0
1634125500000|2021-10-13 11:45:00|11618.85|11618.85|11618.63|11618.63|11618.85|11618.85|11618.63|11618.63|0
1634125510000|2021-10-13 11:45:10|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|0
1634125520000|2021-10-13 11:45:20|11616.84|11616.84|11616.41|11616.41|11617.84|11617.84|11616.41|11616.41|0
1634125530000|2021-10-13 11:45:30|11616.19|11616.19|11614.74|11614.74|11616.19|11616.19|11614.74|11614.74|0
1634125560000|2021-10-13 11:46:00|11614.57|11614.57|11614.57|11614.57|11614.57|11614.57|11614.57|11614.57|0
1634125570000|2021-10-13 11:46:10|11614.7|11614.7|11613.52|11613.52|11614.7|11614.7|11613.52|11613.52|0
1634125580000|2021-10-13 11:46:20|11613.65|11613.65|11614.09|11614.09|11614.09|11614.09|11613.65|11613.65|0
1634125590000|2021-10-13 11:46:30|11614.3|11614.3|11614.74|11614.74|11614.74|11614.74|11614.3|11614.3|0
1634125620000|2021-10-13 11:47:00|11614.5|11614.5|11614.74|11614.74|11614.74|11614.74|11614.5|11614.5|0
1634125650000|2021-10-13 11:47:30|11614.69|11614.69|11614.07|11614.07|11614.69|11614.69|11614.07|11614.07|0
1634125660000|2021-10-13 11:47:40|11613.85|11613.85|11614.02|11614.02|11614.02|11614.02|11613.85|11613.85|0
1634125680000|2021-10-13 11:48:00|11613.84|11613.84|11613.49|11613.49|11613.84|11613.84|11613.49|11613.49|0
1634125690000|2021-10-13 11:48:10|11613.27|11613.27|11612.74|11612.74|11613.27|11613.27|11612.74|11612.74|0
1634125720000|2021-10-13 11:48:40|11613.39|11613.39|11612.33|11612.33|11613.39|11613.39|11612.33|11612.33|0
1634125730000|2021-10-13 11:48:50|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|0
1634125740000|2021-10-13 11:49:00|11607.73|11607.73|11606.72|11606.72|11607.95|11607.95|11606.72|11606.72|0
1634125750000|2021-10-13 11:49:10|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|0
1634125760000|2021-10-13 11:49:20|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|11606.29|0
1634125770000|2021-10-13 11:49:30|11606.44|11606.44|11605.76|11605.76|11606.44|11606.44|11605.76|11605.76|0
1634125780000|2021-10-13 11:49:40|11606|11606|11606|11606|11606|11606|11606|11606|0
1634125790000|2021-10-13 11:49:50|11605.65|11605.65|11605.65|11605.65|11605.65|11605.65|11605.65|11605.65|0
1634125800000|2021-10-13 11:50:00|11605.86|11605.86|11605.86|11605.86|11605.86|11605.86|11605.86|11605.86|0
1634125810000|2021-10-13 11:50:10|11607.28|11607.28|11607.28|11607.28|11607.28|11607.28|11607.28|11607.28|0
1634125820000|2021-10-13 11:50:20|11607.17|11607.17|11608.67|11608.67|11608.67|11608.67|11607.17|11607.17|0
1634125840000|2021-10-13 11:50:40|11608.89|11608.89|11609.32|11609.32|11609.32|11609.32|11608.89|11608.89|0
1634125850000|2021-10-13 11:50:50|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|0
1634125860000|2021-10-13 11:51:00|11611.2|11611.2|11611.2|11611.2|11611.2|11611.2|11611.2|11611.2|0
1634125870000|2021-10-13 11:51:10|11612.21|11612.21|11612.09|11612.09|11612.21|11612.21|11612.04|11612.04|0
1634125880000|2021-10-13 11:51:20|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|11612.24|0
1634125890000|2021-10-13 11:51:30|11612.39|11612.39|11612.8|11612.8|11612.8|11612.8|11612.39|11612.39|0
1634125900000|2021-10-13 11:51:40|11613.21|11613.21|11612.88|11612.88|11613.21|11613.21|11612.65|11612.65|0
1634125920000|2021-10-13 11:52:00|11613.05|11613.05|11612.78|11612.78|11613.3|11613.3|11612.78|11612.78|0
1634125930000|2021-10-13 11:52:10|11613.79|11613.79|11613.64|11613.64|11613.79|11613.79|11613.64|11613.64|0
1634125940000|2021-10-13 11:52:20|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|0
1634125950000|2021-10-13 11:52:30|11611.97|11611.97|11612.04|11612.04|11612.04|11612.04|11611.97|11611.97|0
1634125960000|2021-10-13 11:52:40|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|11612.18|0
1634125970000|2021-10-13 11:52:50|11612.33|11612.33|11612.59|11612.59|11612.74|11612.74|11612.07|11612.07|0
1634126000000|2021-10-13 11:53:20|11613.02|11613.02|11612.59|11612.59|11613.02|11613.02|11612.59|11612.59|0
1634126010000|2021-10-13 11:53:30|11613.11|11613.11|11612.67|11612.67|11613.97|11613.97|11612.67|11612.67|0
1634126020000|2021-10-13 11:53:40|11612.89|11612.89|11612.99|11612.99|11612.99|11612.99|11612.74|11612.74|0
1634126040000|2021-10-13 11:54:00|11614|11614|11614.12|11614.12|11614.15|11614.15|11613.9|11613.9|0
1634126060000|2021-10-13 11:54:20|11614.19|11614.19|11614.19|11614.19|11614.19|11614.19|11614.19|11614.19|0
1634126070000|2021-10-13 11:54:30|11614.37|11614.37|11614.71|11614.71|11614.71|11614.71|11614.37|11614.37|0
1634126090000|2021-10-13 11:54:50|11615.71|11615.71|11616.06|11616.06|11616.06|11616.06|11615.71|11615.71|0
1634126100000|2021-10-13 11:55:00|11616.23|11616.23|11616.78|11616.78|11616.78|11616.78|11616.23|11616.23|0
1634126110000|2021-10-13 11:55:10|11618.01|11618.01|11616.78|11616.78|11618.01|11618.01|11616.78|11616.78|0
1634126130000|2021-10-13 11:55:30|11616.8|11616.8|11618.07|11618.07|11618.07|11618.07|11616.8|11616.8|0
1634126140000|2021-10-13 11:55:40|11619.07|11619.07|11619.07|11619.07|11619.07|11619.07|11619.07|11619.07|0
1634126160000|2021-10-13 11:56:00|11619.48|11619.48|11620.06|11620.06|11620.06|11620.06|11619.48|11619.48|0
1634126170000|2021-10-13 11:56:10|11621.07|11621.07|11621.42|11621.42|11621.42|11621.42|11621.07|11621.07|0
1634126180000|2021-10-13 11:56:20|11621.07|11621.07|11620.66|11620.66|11621.07|11621.07|11620.66|11620.66|0
1634126190000|2021-10-13 11:56:30|11620.85|11620.85|11619.29|11619.29|11620.85|11620.85|11619.29|11619.29|0
1634126220000|2021-10-13 11:57:00|11619.56|11619.56|11619.82|11619.82|11619.82|11619.82|11619.56|11619.56|0
1634126230000|2021-10-13 11:57:10|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|0
1634126260000|2021-10-13 11:57:40|11619.8|11619.8|11619.8|11619.8|11619.8|11619.8|11619.8|11619.8|0
1634126270000|2021-10-13 11:57:50|11619.75|11619.75|11619.49|11619.49|11619.92|11619.92|11619.49|11619.49|0
1634126280000|2021-10-13 11:58:00|11620.72|11620.72|11619.49|11619.49|11620.72|11620.72|11619.49|11619.49|0
1634126310000|2021-10-13 11:58:30|11619.67|11619.67|11619.67|11619.67|11619.67|11619.67|11619.67|11619.67|0
1634126320000|2021-10-13 11:58:40|11619.75|11619.75|11619.48|11619.48|11619.75|11619.75|11619.48|11619.48|0
1634126340000|2021-10-13 11:59:00|11619.7|11619.7|11619.7|11619.7|11619.7|11619.7|11619.7|11619.7|0
1634126360000|2021-10-13 11:59:20|11619.87|11619.87|11618.69|11618.69|11619.87|11619.87|11618.69|11618.69|0
1634126390000|2021-10-13 11:59:50|11618.45|11618.45|11618.45|11618.45|11618.45|11618.45|11618.45|11618.45|0
1634126400000|2021-10-13 12:00:00|11618.62|11618.62|11618.18|11618.18|11618.62|11618.62|11618.18|11618.18|0
1634126420000|2021-10-13 12:00:20|11617.4|11617.4|11618.58|11618.58|11618.58|11618.58|11616.99|11616.99|0
1634126440000|2021-10-13 12:00:40|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|0
1634126450000|2021-10-13 12:00:50|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|0
1634126470000|2021-10-13 12:01:10|11619.63|11619.63|11619.63|11619.63|11619.63|11619.63|11619.63|11619.63|0
1634126480000|2021-10-13 12:01:20|11619.84|11619.84|11619.47|11619.47|11620.06|11620.06|11619.47|11619.47|0
1634126490000|2021-10-13 12:01:30|11619.37|11619.37|11618.65|11618.65|11619.37|11619.37|11618.65|11618.65|0
1634126510000|2021-10-13 12:01:50|11618.82|11618.82|11619.06|11619.06|11619.06|11619.06|11618.82|11618.82|0
1634126560000|2021-10-13 12:02:40|11619.23|11619.23|11619.23|11619.23|11619.23|11619.23|11619.23|11619.23|0
1634126570000|2021-10-13 12:02:50|11619.08|11619.08|11618.92|11618.92|11619.08|11619.08|11618.92|11618.92|0
1634126580000|2021-10-13 12:03:00|11619.36|11619.36|11619.14|11619.14|11619.36|11619.36|11619.14|11619.14|0
1634126600000|2021-10-13 12:03:20|11618.92|11618.92|11619.08|11619.08|11619.08|11619.08|11618.92|11618.92|0
1634126610000|2021-10-13 12:03:30|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|0
1634126620000|2021-10-13 12:03:40|11619.06|11619.06|11619.32|11619.32|11619.32|11619.32|11619.06|11619.06|0
1634126630000|2021-10-13 12:03:50|11620.33|11620.33|11620.74|11620.74|11620.74|11620.74|11620.33|11620.33|0
1634126640000|2021-10-13 12:04:00|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|11621.01|0
1634126650000|2021-10-13 12:04:10|11620.9|11620.9|11620.73|11620.73|11620.9|11620.9|11620.73|11620.73|0
1634126660000|2021-10-13 12:04:20|11620.55|11620.55|11620.55|11620.55|11620.55|11620.55|11620.55|11620.55|0
1634126680000|2021-10-13 12:04:40|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|11620.33|0
1634126700000|2021-10-13 12:05:00|11620.22|11620.22|11619.79|11619.79|11620.22|11620.22|11619.79|11619.79|0
1634126710000|2021-10-13 12:05:10|11618.78|11618.78|11619|11619|11619|11619|11618.78|11618.78|0
1634126720000|2021-10-13 12:05:20|11618.83|11618.83|11618.44|11618.44|11618.83|11618.83|11618.44|11618.44|0
1634126730000|2021-10-13 12:05:30|11618.59|11618.59|11618.66|11618.66|11618.66|11618.66|11618.42|11618.42|0
1634126740000|2021-10-13 12:05:40|11618.25|11618.25|11618.25|11618.25|11619.48|11619.48|11618.25|11618.25|0
1634126750000|2021-10-13 12:05:50|11619.48|11619.48|11619.48|11619.48|11619.48|11619.48|11619.48|11619.48|0
1634126770000|2021-10-13 12:06:10|11619.31|11619.31|11619.95|11619.95|11619.95|11619.95|11618.94|11618.94|0
1634126800000|2021-10-13 12:06:40|11619.71|11619.71|11619.49|11619.49|11619.71|11619.71|11619.49|11619.49|0
1634126820000|2021-10-13 12:07:00|11619.29|11619.29|11619.29|11619.29|11619.29|11619.29|11619.29|11619.29|0
1634126830000|2021-10-13 12:07:10|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|0
1634126840000|2021-10-13 12:07:20|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|0
1634126880000|2021-10-13 12:08:00|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|0
1634126890000|2021-10-13 12:08:10|11619.3|11619.3|11619.52|11619.52|11619.52|11619.52|11619.3|11619.3|0
1634126900000|2021-10-13 12:08:20|11619.54|11619.54|11619.54|11619.54|11619.54|11619.54|11619.54|11619.54|0
1634126910000|2021-10-13 12:08:30|11619.41|11619.41|11619.94|11619.94|11619.94|11619.94|11619.41|11619.41|0
1634126920000|2021-10-13 12:08:40|11620.65|11620.65|11620.65|11620.65|11620.65|11620.65|11620.65|11620.65|0
1634126930000|2021-10-13 12:08:50|11620.89|11620.89|11620.71|11620.71|11620.89|11620.89|11620.71|11620.71|0
1634126940000|2021-10-13 12:09:00|11621.94|11621.94|11622.48|11622.48|11622.48|11622.48|11621.94|11621.94|0
1634126960000|2021-10-13 12:09:20|11622.65|11622.65|11622.65|11622.65|11623|11623|11622.65|11622.65|0
1634126970000|2021-10-13 12:09:30|11622.73|11622.73|11622.65|11622.65|11622.73|11622.73|11622.65|11622.65|0
1634126990000|2021-10-13 12:09:50|11622.92|11622.92|11623.33|11623.33|11623.33|11623.33|11622.92|11622.92|0
1634127000000|2021-10-13 12:10:00|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|0
1634127020000|2021-10-13 12:10:20|11624.01|11624.01|11624.01|11624.01|11624.01|11624.01|11624.01|11624.01|0
1634127030000|2021-10-13 12:10:30|11622.78|11622.78|11622.78|11622.78|11622.78|11622.78|11621.78|11621.78|0
1634127040000|2021-10-13 12:10:40|11623|11623|11622.48|11622.48|11623|11623|11622.48|11622.48|0
1634127060000|2021-10-13 12:11:00|11622.53|11622.53|11622.53|11622.53|11622.53|11622.53|11622.53|11622.53|0
1634127110000|2021-10-13 12:11:50|11622.48|11622.48|11622.48|11622.48|11622.48|11622.48|11622.48|11622.48|0
1634127130000|2021-10-13 12:12:10|11622.7|11622.7|11623.21|11623.21|11623.21|11623.21|11622.7|11622.7|0
1634127140000|2021-10-13 12:12:20|11623.04|11623.04|11623.02|11623.02|11623.09|11623.09|11623.02|11623.02|0
1634127160000|2021-10-13 12:12:40|11624.02|11624.02|11624.02|11624.02|11624.02|11624.02|11624.02|11624.02|0
1634127190000|2021-10-13 12:13:10|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|0
1634127200000|2021-10-13 12:13:20|11623.75|11623.75|11623.75|11623.75|11623.75|11623.75|11623.75|11623.75|0
1634127210000|2021-10-13 12:13:30|11623.67|11623.67|11623.67|11623.67|11623.67|11623.67|11623.67|11623.67|0
1634127230000|2021-10-13 12:13:50|11623.51|11623.51|11623.99|11623.99|11623.99|11623.99|11623.51|11623.51|0
1634127250000|2021-10-13 12:14:10|11623.94|11623.94|11624.79|11624.79|11624.79|11624.79|11623.7|11623.7|0
1634127260000|2021-10-13 12:14:20|11625.79|11625.79|11626.94|11626.94|11627.15|11627.15|11625.79|11625.79|0
1634127270000|2021-10-13 12:14:30|11627.09|11627.09|11627.56|11627.56|11627.56|11627.56|11627.09|11627.09|0
1634127280000|2021-10-13 12:14:40|11627.4|11627.4|11628.18|11628.18|11628.45|11628.45|11627.4|11627.4|0
1634127360000|2021-10-13 12:16:00|11628.39|11628.39|11627.82|11627.82|11628.39|11628.39|11627.39|11627.39|0
1634127370000|2021-10-13 12:16:10|11627.66|11627.66|11628.07|11628.07|11628.23|11628.23|11627.66|11627.66|0
1634127390000|2021-10-13 12:16:30|11628.29|11628.29|11628.29|11628.29|11628.29|11628.29|11628.29|11628.29|0
1634127400000|2021-10-13 12:16:40|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|0
1634127410000|2021-10-13 12:16:50|11628.64|11628.64|11628.64|11628.64|11628.64|11628.64|11628.64|11628.64|0
1634127430000|2021-10-13 12:17:10|11628.33|11628.33|11627.93|11627.93|11628.33|11628.33|11627.93|11627.93|0
1634127440000|2021-10-13 12:17:20|11628.09|11628.09|11628.09|11628.09|11628.09|11628.09|11628.09|11628.09|0
1634127450000|2021-10-13 12:17:30|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|11627.93|0
1634127470000|2021-10-13 12:17:50|11627.44|11627.44|11627.44|11627.44|11627.44|11627.44|11627.44|11627.44|0
1634127500000|2021-10-13 12:18:20|11627.85|11627.85|11627.44|11627.44|11627.85|11627.85|11627.44|11627.44|0
1634127530000|2021-10-13 12:18:50|11627.25|11627.25|11627.25|11627.25|11627.25|11627.25|11627.25|11627.25|0
1634127560000|2021-10-13 12:19:20|11628.49|11628.49|11628.22|11628.22|11628.49|11628.49|11628.22|11628.22|0
1634127570000|2021-10-13 12:19:30|11628.18|11628.18|11628.24|11628.24|11628.24|11628.24|11628.18|11628.18|0
1634127590000|2021-10-13 12:19:50|11628.05|11628.05|11628.05|11628.05|11628.05|11628.05|11628.05|11628.05|0
1634127600000|2021-10-13 12:20:00|11627.74|11627.74|11627.47|11627.47|11627.74|11627.74|11627.47|11627.47|0
1634127610000|2021-10-13 12:20:10|11627.29|11627.29|11626.49|11626.49|11627.29|11627.29|11626.49|11626.49|0
1634127650000|2021-10-13 12:20:50|11626.54|11626.54|11626.54|11626.54|11626.54|11626.54|11626.13|11626.13|0
1634127710000|2021-10-13 12:21:50|11626.37|11626.37|11624.36|11624.36|11626.37|11626.37|11624.36|11624.36|0
1634127720000|2021-10-13 12:22:00|11624.15|11624.15|11624.15|11624.15|11624.15|11624.15|11624.15|11624.15|0
1634127760000|2021-10-13 12:22:40|11623.71|11623.71|11623.3|11623.3|11623.71|11623.71|11623.3|11623.3|0
1634127770000|2021-10-13 12:22:50|11623.2|11623.2|11623.2|11623.2|11623.2|11623.2|11623.2|11623.2|0
1634127780000|2021-10-13 12:23:00|11623.05|11623.05|11622.88|11622.88|11623.05|11623.05|11622.88|11622.88|0
1634127790000|2021-10-13 12:23:10|11623.28|11623.28|11622.49|11622.49|11623.28|11623.28|11622.28|11622.28|0
1634127800000|2021-10-13 12:23:20|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|11623.5|0
1634127840000|2021-10-13 12:24:00|11623.34|11623.34|11623.34|11623.34|11623.34|11623.34|11623.34|11623.34|0
1634127860000|2021-10-13 12:24:20|11622.99|11622.99|11623.64|11623.64|11623.64|11623.64|11622.99|11622.99|0
1634127880000|2021-10-13 12:24:40|11624.44|11624.44|11624.64|11624.64|11624.64|11624.64|11624.44|11624.44|0
1634127890000|2021-10-13 12:24:50|11624.69|11624.69|11625.94|11625.94|11626.94|11626.94|11624.54|11624.54|0
1634127900000|2021-10-13 12:25:00|11626.17|11626.17|11626.16|11626.16|11626.17|11626.17|11626.12|11626.12|0
1634127910000|2021-10-13 12:25:10|11626|11626|11626.16|11626.16|11626.16|11626.16|11626|11626|0
1634127980000|2021-10-13 12:26:20|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|0
1634127990000|2021-10-13 12:26:30|11626.55|11626.55|11626.9|11626.9|11626.9|11626.9|11626.37|11626.37|0
1634128020000|2021-10-13 12:27:00|11626.73|11626.73|11625.72|11625.72|11626.73|11626.73|11625.72|11625.72|0
1634128030000|2021-10-13 12:27:10|11625.94|11625.94|11625.94|11625.94|11625.94|11625.94|11625.94|11625.94|0
1634128050000|2021-10-13 12:27:30|11625.89|11625.89|11625.89|11625.89|11625.89|11625.89|11625.89|11625.89|0
1634128060000|2021-10-13 12:27:40|11626.06|11626.06|11626.06|11626.06|11626.06|11626.06|11626.06|11626.06|0
1634128110000|2021-10-13 12:28:30|11626.01|11626.01|11626.01|11626.01|11626.01|11626.01|11626.01|11626.01|0
1634128130000|2021-10-13 12:28:50|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|11626.12|0
1634128140000|2021-10-13 12:29:00|11625.71|11625.71|11625.54|11625.54|11625.71|11625.71|11625.54|11625.54|0
1634128150000|2021-10-13 12:29:10|11622.29|11622.29|11622.29|11622.29|11622.29|11622.29|11622.29|11622.29|0
1634128160000|2021-10-13 12:29:20|11622.08|11622.08|11621.86|11621.86|11622.08|11622.08|11621.86|11621.86|0
1634128170000|2021-10-13 12:29:30|11621.34|11621.34|11621.08|11621.08|11621.34|11621.34|11621.08|11621.08|0
1634128180000|2021-10-13 12:29:40|11620.67|11620.67|11620.67|11620.67|11620.67|11620.67|11620.67|11620.67|0
1634128190000|2021-10-13 12:29:50|11620.88|11620.88|11620.49|11620.49|11620.89|11620.89|11620.49|11620.49|0
1634128200000|2021-10-13 12:30:00|11617.99|11617.99|11614.92|11614.92|11617.99|11617.99|11614.51|11614.51|0
1634128210000|2021-10-13 12:30:10|11615.45|11615.45|11617.41|11617.41|11617.41|11617.41|11615.45|11615.45|0
1634128220000|2021-10-13 12:30:20|11617.63|11617.63|11618.55|11618.55|11618.55|11618.55|11617.63|11617.63|0
1634128240000|2021-10-13 12:30:40|11618.02|11618.02|11618.19|11618.19|11618.19|11618.19|11618.02|11618.02|0
1634128250000|2021-10-13 12:30:50|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|11617.68|0
1634128260000|2021-10-13 12:31:00|11617.89|11617.89|11617.89|11617.89|11617.89|11617.89|11617.89|11617.89|0
1634128270000|2021-10-13 12:31:10|11618.05|11618.05|11618.05|11618.05|11618.05|11618.05|11618.05|11618.05|0
1634128290000|2021-10-13 12:31:30|11618.13|11618.13|11613.03|11613.03|11618.13|11618.13|11613.03|11613.03|0
1634128300000|2021-10-13 12:31:40|11612.4|11612.4|11612.42|11612.42|11612.42|11612.42|11612.4|11612.4|0
1634128310000|2021-10-13 12:31:50|11612.21|11612.21|11612.21|11612.21|11612.21|11612.21|11612.21|11612.21|0
1634128320000|2021-10-13 12:32:00|11611.99|11611.99|11609.4|11609.4|11611.99|11611.99|11609.15|11609.15|0
1634128340000|2021-10-13 12:32:20|11609.13|11609.13|11608.12|11608.12|11609.13|11609.13|11608.12|11608.12|0
1634128350000|2021-10-13 12:32:30|11608.3|11608.3|11608.3|11608.3|11608.3|11608.3|11608.3|11608.3|0
1634128360000|2021-10-13 12:32:40|11608.73|11608.73|11609.17|11609.17|11609.17|11609.17|11608.73|11608.73|0
1634128370000|2021-10-13 12:32:50|11608.65|11608.65|11608.24|11608.24|11608.65|11608.65|11608.24|11608.24|0
1634128380000|2021-10-13 12:33:00|11608.32|11608.32|11606.35|11606.35|11608.37|11608.37|11606.35|11606.35|0
1634128390000|2021-10-13 12:33:10|11606.19|11606.19|11606.19|11606.19|11606.19|11606.19|11606.19|11606.19|0
1634128400000|2021-10-13 12:33:20|11607.42|11607.42|11608.77|11608.77|11608.77|11608.77|11607.42|11607.42|0
1634128410000|2021-10-13 12:33:30|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|0
1634128420000|2021-10-13 12:33:40|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|11609.01|0
1634128430000|2021-10-13 12:33:50|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|0
1634128440000|2021-10-13 12:34:00|11607.82|11607.82|11604.77|11604.77|11607.82|11607.82|11604.77|11604.77|0
1634128450000|2021-10-13 12:34:10|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|0
1634128460000|2021-10-13 12:34:20|11605.06|11605.06|11602.96|11602.96|11605.06|11605.06|11602.96|11602.96|0
1634128470000|2021-10-13 12:34:30|11601.95|11601.95|11598.83|11598.83|11601.95|11601.95|11598.83|11598.83|0
1634128480000|2021-10-13 12:34:40|11598.66|11598.66|11597.25|11597.25|11598.66|11598.66|11597.25|11597.25|0
1634128490000|2021-10-13 12:34:50|11597.47|11597.47|11597.69|11597.69|11597.9|11597.9|11597.47|11597.47|0
1634128500000|2021-10-13 12:35:00|11597.84|11597.84|11598.87|11598.87|11599.38|11599.38|11597.84|11597.84|0
1634128510000|2021-10-13 12:35:10|11599.2|11599.2|11600.2|11600.2|11600.2|11600.2|11599.2|11599.2|0
1634128530000|2021-10-13 12:35:30|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|0
1634128540000|2021-10-13 12:35:40|11598.14|11598.14|11598.14|11598.14|11598.14|11598.14|11598.14|11598.14|0
1634128550000|2021-10-13 12:35:50|11597.73|11597.73|11595.55|11595.55|11597.73|11597.73|11595.55|11595.55|0
1634128560000|2021-10-13 12:36:00|11595.76|11595.76|11596.54|11596.54|11596.54|11596.54|11594.53|11594.53|0
1634128570000|2021-10-13 12:36:10|11596.95|11596.95|11598.01|11598.01|11598.01|11598.01|11596.95|11596.95|0
1634128590000|2021-10-13 12:36:30|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|11597.95|0
1634128600000|2021-10-13 12:36:40|11598.21|11598.21|11596.38|11596.38|11598.21|11598.21|11596.38|11596.38|0
1634128610000|2021-10-13 12:36:50|11595.73|11595.73|11595.52|11595.52|11595.73|11595.73|11595.52|11595.52|0
1634128640000|2021-10-13 12:37:20|11595.34|11595.34|11595.82|11595.82|11595.82|11595.82|11595.34|11595.34|0
1634128650000|2021-10-13 12:37:30|11595.41|11595.41|11593.16|11593.16|11595.63|11595.63|11593.16|11593.16|0
1634128660000|2021-10-13 12:37:40|11591.15|11591.15|11590.96|11590.96|11591.15|11591.15|11590.74|11590.74|0
1634128670000|2021-10-13 12:37:50|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|0
1634128680000|2021-10-13 12:38:00|11588.5|11588.5|11588.5|11588.5|11588.5|11588.5|11588.5|11588.5|0
1634128690000|2021-10-13 12:38:10|11588.58|11588.58|11588.22|11588.22|11588.58|11588.58|11588.22|11588.22|0
1634128700000|2021-10-13 12:38:20|11588.38|11588.38|11588.38|11588.38|11588.38|11588.38|11588.38|11588.38|0
1634128710000|2021-10-13 12:38:30|11588.14|11588.14|11587.84|11587.84|11588.29|11588.29|11587.76|11587.76|0
1634128730000|2021-10-13 12:38:50|11586.83|11586.83|11586.83|11586.83|11586.83|11586.83|11586.83|11586.83|0
1634128740000|2021-10-13 12:39:00|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|0
1634128760000|2021-10-13 12:39:20|11586.32|11586.32|11586.32|11586.32|11586.32|11586.32|11586.32|11586.32|0
1634128780000|2021-10-13 12:39:40|11587.33|11587.33|11588.56|11588.56|11588.56|11588.56|11587.33|11587.33|0
1634128790000|2021-10-13 12:39:50|11586.55|11586.55|11586.36|11586.36|11586.55|11586.55|11586.36|11586.36|0
1634128800000|2021-10-13 12:40:00|11586.6|11586.6|11584.55|11584.55|11586.6|11586.6|11584.55|11584.55|0
1634128810000|2021-10-13 12:40:10|11584.6|11584.6|11584.6|11584.6|11584.6|11584.6|11584.6|11584.6|0
1634128820000|2021-10-13 12:40:20|11584.07|11584.07|11582.31|11582.31|11584.07|11584.07|11582.13|11582.13|0
1634128830000|2021-10-13 12:40:30|11581.85|11581.85|11581.85|11581.85|11581.85|11581.85|11581.85|11581.85|0
1634128840000|2021-10-13 12:40:40|11581.61|11581.61|11582.12|11582.12|11582.12|11582.12|11581.61|11581.61|0
1634128850000|2021-10-13 12:40:50|11582.07|11582.07|11582.6|11582.6|11582.6|11582.6|11582.07|11582.07|0
1634128860000|2021-10-13 12:41:00|11582.22|11582.22|11578.46|11578.46|11582.22|11582.22|11578.46|11578.46|0
1634128870000|2021-10-13 12:41:10|11578.63|11578.63|11578.84|11578.84|11578.84|11578.84|11578.63|11578.63|0
1634128880000|2021-10-13 12:41:20|11578.63|11578.63|11580.2|11580.2|11580.2|11580.2|11578.63|11578.63|0
1634128890000|2021-10-13 12:41:30|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|0
1634128900000|2021-10-13 12:41:40|11580.8|11580.8|11578.61|11578.61|11580.8|11580.8|11578.61|11578.61|0
1634128910000|2021-10-13 12:41:50|11578.95|11578.95|11578.73|11578.73|11578.95|11578.95|11578.73|11578.73|0
1634128920000|2021-10-13 12:42:00|11578.32|11578.32|11578.49|11578.49|11578.49|11578.49|11578.25|11578.25|0
1634128930000|2021-10-13 12:42:10|11578.66|11578.66|11578.23|11578.23|11578.66|11578.66|11578.23|11578.23|0
1634128950000|2021-10-13 12:42:30|11577.34|11577.34|11577.59|11577.59|11577.59|11577.59|11577.34|11577.34|0
1634128960000|2021-10-13 12:42:40|11577.42|11577.42|11577.42|11577.42|11577.42|11577.42|11577.42|11577.42|0
1634128970000|2021-10-13 12:42:50|11577.26|11577.26|11577.26|11577.26|11577.26|11577.26|11577.1|11577.1|0
1634128980000|2021-10-13 12:43:00|11577.48|11577.48|11577.77|11577.77|11577.77|11577.77|11577.48|11577.48|0
1634128990000|2021-10-13 12:43:10|11578.01|11578.01|11577.96|11577.96|11578.01|11578.01|11577.96|11577.96|0
1634129000000|2021-10-13 12:43:20|11577.91|11577.91|11577.91|11577.91|11577.91|11577.91|11577.91|11577.91|0
1634129010000|2021-10-13 12:43:30|11578.26|11578.26|11578.26|11578.26|11578.26|11578.26|11578.26|11578.26|0
1634129020000|2021-10-13 12:43:40|11579.49|11579.49|11580.31|11580.31|11580.31|11580.31|11579.49|11579.49|0
1634129030000|2021-10-13 12:43:50|11579.9|11579.9|11579.88|11579.88|11579.9|11579.9|11579.88|11579.88|0
1634129040000|2021-10-13 12:44:00|11579.79|11579.79|11579.79|11579.79|11579.79|11579.79|11579.79|11579.79|0
1634129050000|2021-10-13 12:44:10|11580.8|11580.8|11580.8|11580.8|11580.8|11580.8|11580.8|11580.8|0
1634129060000|2021-10-13 12:44:20|11580.31|11580.31|11578.87|11578.87|11580.31|11580.31|11578.87|11578.87|0
1634129070000|2021-10-13 12:44:30|11578.65|11578.65|11580.15|11580.15|11580.31|11580.31|11578.65|11578.65|0
1634129090000|2021-10-13 12:44:50|11580.42|11580.42|11580.66|11580.66|11580.66|11580.66|11580.42|11580.42|0
1634129100000|2021-10-13 12:45:00|11580.43|11580.43|11580.58|11580.58|11580.58|11580.58|11580.43|11580.43|0
1634129110000|2021-10-13 12:45:10|11580.69|11580.69|11580.9|11580.9|11580.9|11580.9|11580.69|11580.69|0
1634129120000|2021-10-13 12:45:20|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|0
1634129130000|2021-10-13 12:45:30|11581.34|11581.34|11581.18|11581.18|11581.34|11581.34|11581.18|11581.18|0
1634129140000|2021-10-13 12:45:40|11580.18|11580.18|11582.59|11582.59|11582.59|11582.59|11580.18|11580.18|0
1634129160000|2021-10-13 12:46:00|11582.42|11582.42|11582.72|11582.72|11582.72|11582.72|11582.37|11582.37|0
1634129170000|2021-10-13 12:46:10|11583.13|11583.13|11582.83|11582.83|11583.13|11583.13|11582.83|11582.83|0
1634129180000|2021-10-13 12:46:20|11582.7|11582.7|11582.98|11582.98|11582.98|11582.98|11582.7|11582.7|0
1634129190000|2021-10-13 12:46:30|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|0
1634129210000|2021-10-13 12:46:50|11581.96|11581.96|11581.96|11581.96|11581.96|11581.96|11581.96|11581.96|0
1634129220000|2021-10-13 12:47:00|11580.95|11580.95|11583.19|11583.19|11583.19|11583.19|11580.95|11580.95|0
1634129230000|2021-10-13 12:47:10|11583.41|11583.41|11582.97|11582.97|11583.41|11583.41|11582.97|11582.97|0
1634129240000|2021-10-13 12:47:20|11584|11584|11583.17|11583.17|11584|11584|11583.17|11583.17|0
1634129250000|2021-10-13 12:47:30|11583.38|11583.38|11583.38|11583.38|11583.38|11583.38|11583.38|11583.38|0
1634129260000|2021-10-13 12:47:40|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|0
1634129280000|2021-10-13 12:48:00|11582.98|11582.98|11582.9|11582.9|11582.98|11582.98|11582.9|11582.9|0
1634129290000|2021-10-13 12:48:10|11582.73|11582.73|11582.65|11582.65|11582.73|11582.73|11582.65|11582.65|0
1634129300000|2021-10-13 12:48:20|11582.46|11582.46|11583.81|11583.81|11583.81|11583.81|11582.46|11582.46|0
1634129340000|2021-10-13 12:49:00|11584.16|11584.16|11584.16|11584.16|11584.16|11584.16|11584.16|11584.16|0
1634129350000|2021-10-13 12:49:10|11584.24|11584.24|11585.25|11585.25|11585.25|11585.25|11584.24|11584.24|0
1634129360000|2021-10-13 12:49:20|11585.27|11585.27|11585.27|11585.27|11585.27|11585.27|11585.27|11585.27|0
1634129370000|2021-10-13 12:49:30|11584.83|11584.83|11584.59|11584.59|11584.83|11584.83|11584.59|11584.59|0
1634129380000|2021-10-13 12:49:40|11584.49|11584.49|11584.55|11584.55|11584.55|11584.55|11584.49|11584.49|0
1634129390000|2021-10-13 12:49:50|11584.56|11584.56|11585.38|11585.38|11585.38|11585.38|11584.56|11584.56|0
1634129400000|2021-10-13 12:50:00|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|0
1634129410000|2021-10-13 12:50:10|11586.59|11586.59|11586.67|11586.67|11586.67|11586.67|11586.59|11586.59|0
1634129420000|2021-10-13 12:50:20|11586.76|11586.76|11585.32|11585.32|11586.76|11586.76|11585.32|11585.32|0
1634129430000|2021-10-13 12:50:30|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|0
1634129440000|2021-10-13 12:50:40|11585.9|11585.9|11586.07|11586.07|11586.07|11586.07|11585.9|11585.9|0
1634129450000|2021-10-13 12:50:50|11586.6|11586.6|11588.27|11588.27|11588.27|11588.27|11586.6|11586.6|0
1634129460000|2021-10-13 12:51:00|11588.22|11588.22|11590.32|11590.32|11590.32|11590.32|11588.22|11588.22|0
1634129470000|2021-10-13 12:51:10|11590.73|11590.73|11590.59|11590.59|11590.73|11590.73|11590.59|11590.59|0
1634129480000|2021-10-13 12:51:20|11590.94|11590.94|11590.86|11590.86|11590.94|11590.94|11590.86|11590.86|0
1634129490000|2021-10-13 12:51:30|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|0
1634129500000|2021-10-13 12:51:40|11591.14|11591.14|11591.38|11591.38|11591.38|11591.38|11591.14|11591.14|0
1634129520000|2021-10-13 12:52:00|11592.38|11592.38|11592.47|11592.47|11592.47|11592.47|11592.01|11592.01|0
1634129530000|2021-10-13 12:52:10|11592.04|11592.04|11592.13|11592.13|11592.13|11592.13|11592.04|11592.04|0
1634129590000|2021-10-13 12:53:10|11592.32|11592.32|11592.58|11592.58|11592.58|11592.58|11592.32|11592.32|0
1634129600000|2021-10-13 12:53:20|11592.75|11592.75|11592.92|11592.92|11592.92|11592.92|11592.75|11592.75|0
1634129610000|2021-10-13 12:53:30|11593.35|11593.35|11593.35|11593.35|11593.35|11593.35|11593.35|11593.35|0
1634129630000|2021-10-13 12:53:50|11593.62|11593.62|11594.3|11594.3|11594.3|11594.3|11593.62|11593.62|0
1634129640000|2021-10-13 12:54:00|11594.61|11594.61|11594.76|11594.76|11594.76|11594.76|11594.61|11594.61|0
1634129650000|2021-10-13 12:54:10|11594.56|11594.56|11595.25|11595.25|11595.25|11595.25|11594.56|11594.56|0
1634129670000|2021-10-13 12:54:30|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|0
1634129680000|2021-10-13 12:54:40|11595.76|11595.76|11595.76|11595.76|11595.76|11595.76|11595.76|11595.76|0
1634129690000|2021-10-13 12:54:50|11595.35|11595.35|11595.35|11595.35|11595.35|11595.35|11595.35|11595.35|0
1634129700000|2021-10-13 12:55:00|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|11595.22|0
1634129710000|2021-10-13 12:55:10|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|0
1634129720000|2021-10-13 12:55:20|11595.61|11595.61|11595.82|11595.82|11595.82|11595.82|11595.61|11595.61|0
1634129760000|2021-10-13 12:56:00|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|0
1634129770000|2021-10-13 12:56:10|11596.75|11596.75|11596.9|11596.9|11597.16|11597.16|11596.72|11596.72|0
1634129780000|2021-10-13 12:56:20|11597.09|11597.09|11597.09|11597.09|11597.09|11597.09|11597.09|11597.09|0
1634129790000|2021-10-13 12:56:30|11597.5|11597.5|11597.67|11597.67|11597.67|11597.67|11597.5|11597.5|0
1634129800000|2021-10-13 12:56:40|11597.85|11597.85|11597.92|11597.92|11597.92|11597.92|11597.85|11597.85|0
1634129820000|2021-10-13 12:57:00|11597.75|11597.75|11597.75|11597.75|11597.75|11597.75|11597.75|11597.75|0
1634129830000|2021-10-13 12:57:10|11597.62|11597.62|11597.68|11597.68|11597.68|11597.68|11597.62|11597.62|0
1634129840000|2021-10-13 12:57:20|11597.41|11597.41|11597.72|11597.72|11597.72|11597.72|11597.41|11597.41|0
1634129880000|2021-10-13 12:58:00|11597.89|11597.89|11597.89|11597.89|11597.89|11597.89|11597.89|11597.89|0
1634129890000|2021-10-13 12:58:10|11597.63|11597.63|11595.97|11595.97|11597.63|11597.63|11595.88|11595.88|0
1634129900000|2021-10-13 12:58:20|11594.61|11594.61|11593.66|11593.66|11594.61|11594.61|11593.43|11593.43|0
1634129910000|2021-10-13 12:58:30|11593.46|11593.46|11593.22|11593.22|11593.46|11593.46|11593.22|11593.22|0
1634129920000|2021-10-13 12:58:40|11593.14|11593.14|11593.24|11593.24|11593.32|11593.32|11593.14|11593.14|0
1634129940000|2021-10-13 12:59:00|11593.44|11593.44|11593.24|11593.24|11593.44|11593.44|11593.24|11593.24|0
1634129970000|2021-10-13 12:59:30|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|0
1634129980000|2021-10-13 12:59:40|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|0
1634129990000|2021-10-13 12:59:50|11592.74|11592.74|11593.29|11593.29|11593.29|11593.29|11592.41|11592.41|0
1634130000000|2021-10-13 13:00:00|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|0
1634130010000|2021-10-13 13:00:10|11593.56|11593.56|11593.53|11593.53|11593.56|11593.56|11593.53|11593.53|0
1634130020000|2021-10-13 13:00:20|11593.47|11593.47|11593.38|11593.38|11593.47|11593.47|11593.38|11593.38|0
1634130050000|2021-10-13 13:00:50|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|0
1634130070000|2021-10-13 13:01:10|11594.56|11594.56|11595.14|11595.14|11595.57|11595.57|11594.56|11594.56|0
1634130090000|2021-10-13 13:01:30|11595.35|11595.35|11596.36|11596.36|11596.36|11596.36|11595.13|11595.13|0
1634130100000|2021-10-13 13:01:40|11596.57|11596.57|11597.25|11597.25|11597.25|11597.25|11596.57|11596.57|0
1634130120000|2021-10-13 13:02:00|11596.24|11596.24|11596.41|11596.41|11596.41|11596.41|11596.24|11596.24|0
1634130130000|2021-10-13 13:02:10|11596.61|11596.61|11596.97|11596.97|11596.97|11596.97|11596.61|11596.61|0
1634130140000|2021-10-13 13:02:20|11596.76|11596.76|11596.76|11596.76|11596.76|11596.76|11596.76|11596.76|0
1634130160000|2021-10-13 13:02:40|11597.99|11597.99|11598.5|11598.5|11598.5|11598.5|11597.99|11597.99|0
1634130170000|2021-10-13 13:02:50|11599.16|11599.16|11598.2|11598.2|11599.16|11599.16|11598.2|11598.2|0
1634130190000|2021-10-13 13:03:10|11597.72|11597.72|11598.43|11598.43|11598.43|11598.43|11597.72|11597.72|0
1634130200000|2021-10-13 13:03:20|11598.59|11598.59|11598.48|11598.48|11598.59|11598.59|11598.35|11598.35|0
1634130210000|2021-10-13 13:03:30|11597.84|11597.84|11597.41|11597.41|11597.84|11597.84|11597.41|11597.41|0
1634130220000|2021-10-13 13:03:40|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|11597.76|0
1634130240000|2021-10-13 13:04:00|11597.93|11597.93|11598.3|11598.3|11598.37|11598.37|11597.93|11597.93|0
1634130250000|2021-10-13 13:04:10|11599.3|11599.3|11601.31|11601.31|11601.31|11601.31|11599.3|11599.3|0
1634130260000|2021-10-13 13:04:20|11600.11|11600.11|11601.1|11601.1|11601.29|11601.29|11600.11|11600.11|0
1634130300000|2021-10-13 13:05:00|11601.28|11601.28|11602.28|11602.28|11602.28|11602.28|11601.28|11601.28|0
1634130310000|2021-10-13 13:05:10|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|0
1634130320000|2021-10-13 13:05:20|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|11601.93|0
1634130330000|2021-10-13 13:05:30|11602.01|11602.01|11601.7|11601.7|11602.01|11602.01|11601.7|11601.7|0
1634130350000|2021-10-13 13:05:50|11600.7|11600.7|11600.7|11600.7|11600.7|11600.7|11600.7|11600.7|0
1634130360000|2021-10-13 13:06:00|11601.21|11601.21|11600.73|11600.73|11601.21|11601.21|11600.73|11600.73|0
1634130380000|2021-10-13 13:06:20|11599.73|11599.73|11599.68|11599.68|11599.73|11599.73|11599.68|11599.68|0
1634130390000|2021-10-13 13:06:30|11599.85|11599.85|11604.74|11604.74|11604.74|11604.74|11599.85|11599.85|0
1634130400000|2021-10-13 13:06:40|11603.51|11603.51|11604.77|11604.77|11604.77|11604.77|11603.51|11603.51|0
1634130420000|2021-10-13 13:07:00|11604.99|11604.99|11604.21|11604.21|11604.99|11604.99|11603.98|11603.98|0
1634130440000|2021-10-13 13:07:20|11603.63|11603.63|11603.22|11603.22|11603.63|11603.63|11603.22|11603.22|0
1634130450000|2021-10-13 13:07:30|11603|11603|11603|11603|11603|11603|11603|11603|0
1634130470000|2021-10-13 13:07:50|11603.05|11603.05|11603.05|11603.05|11603.05|11603.05|11603.05|11603.05|0
1634130480000|2021-10-13 13:08:00|11602.62|11602.62|11602.62|11602.62|11602.62|11602.62|11602.62|11602.62|0
1634130490000|2021-10-13 13:08:10|11603.85|11603.85|11603.88|11603.88|11603.93|11603.93|11603.85|11603.85|0
1634130510000|2021-10-13 13:08:30|11604.1|11604.1|11604.1|11604.1|11604.1|11604.1|11604.1|11604.1|0
1634130550000|2021-10-13 13:09:10|11604.27|11604.27|11604.27|11604.27|11604.27|11604.27|11604.27|11604.27|0
1634130560000|2021-10-13 13:09:20|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|0
1634130570000|2021-10-13 13:09:30|11602.99|11602.99|11602.72|11602.72|11602.99|11602.99|11602.72|11602.72|0
1634130580000|2021-10-13 13:09:40|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|0
1634130590000|2021-10-13 13:09:50|11602.37|11602.37|11602.23|11602.23|11602.39|11602.39|11602.02|11602.02|0
1634130600000|2021-10-13 13:10:00|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|0
1634130630000|2021-10-13 13:10:30|11603.62|11603.62|11604.05|11604.05|11604.05|11604.05|11603.62|11603.62|0
1634130660000|2021-10-13 13:11:00|11603.64|11603.64|11604.05|11604.05|11604.05|11604.05|11603.64|11603.64|0
1634130690000|2021-10-13 13:11:30|11603.87|11603.87|11606.87|11606.87|11606.87|11606.87|11603.87|11603.87|0
1634130700000|2021-10-13 13:11:40|11608.11|11608.11|11609.23|11609.23|11609.28|11609.28|11608.11|11608.11|0
1634130710000|2021-10-13 13:11:50|11608.23|11608.23|11609.67|11609.67|11609.67|11609.67|11608.23|11608.23|0
1634130720000|2021-10-13 13:12:00|11609.57|11609.57|11609.57|11609.57|11609.57|11609.57|11609.57|11609.57|0
1634130730000|2021-10-13 13:12:10|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|0
1634130740000|2021-10-13 13:12:20|11609.9|11609.9|11609.89|11609.89|11610.16|11610.16|11609.89|11609.89|0
1634130750000|2021-10-13 13:12:30|11609.54|11609.54|11609.61|11609.61|11609.61|11609.61|11609.54|11609.54|0
1634130770000|2021-10-13 13:12:50|11610.62|11610.62|11610.79|11610.79|11610.79|11610.79|11610.62|11610.62|0
1634130780000|2021-10-13 13:13:00|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|0
1634130790000|2021-10-13 13:13:10|11611.42|11611.42|11611.42|11611.42|11611.42|11611.42|11611.42|11611.42|0
1634130830000|2021-10-13 13:13:50|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|11611.52|0
1634130840000|2021-10-13 13:14:00|11611.54|11611.54|11611.54|11611.54|11611.54|11611.54|11611.54|11611.54|0
1634130850000|2021-10-13 13:14:10|11611.7|11611.7|11611.7|11611.7|11611.7|11611.7|11611.7|11611.7|0
1634130860000|2021-10-13 13:14:20|11611.65|11611.65|11611.54|11611.54|11611.65|11611.65|11611.54|11611.54|0
1634130870000|2021-10-13 13:14:30|11611.36|11611.36|11611.13|11611.13|11611.36|11611.36|11611.13|11611.13|0
1634130880000|2021-10-13 13:14:40|11611.29|11611.29|11611.6|11611.6|11611.6|11611.6|11611.29|11611.29|0
1634130900000|2021-10-13 13:15:00|11611.36|11611.36|11611.83|11611.83|11611.83|11611.83|11611.36|11611.36|0
1634130910000|2021-10-13 13:15:10|11612.02|11612.02|11617.91|11617.91|11618.43|11618.43|11612.02|11612.02|0
1634130920000|2021-10-13 13:15:20|11618.18|11618.18|11619.89|11619.89|11619.97|11619.97|11618.18|11618.18|0
1634130930000|2021-10-13 13:15:30|11619.95|11619.95|11619.9|11619.9|11619.95|11619.95|11619.9|11619.9|0
1634130960000|2021-10-13 13:16:00|11621.31|11621.31|11622.54|11622.54|11622.54|11622.54|11621.31|11621.31|0
1634130970000|2021-10-13 13:16:10|11621.31|11621.31|11621.5|11621.5|11621.5|11621.5|11621.31|11621.31|0
1634130980000|2021-10-13 13:16:20|11621.67|11621.67|11621.67|11621.67|11621.67|11621.67|11621.67|11621.67|0
1634130990000|2021-10-13 13:16:30|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|0
1634131000000|2021-10-13 13:16:40|11621.87|11621.87|11622.07|11622.07|11622.07|11622.07|11621.87|11621.87|0
1634131020000|2021-10-13 13:17:00|11622.39|11622.39|11623.8|11623.8|11623.8|11623.8|11622.39|11622.39|0
1634131030000|2021-10-13 13:17:10|11625.03|11625.03|11624.23|11624.23|11625.03|11625.03|11624.03|11624.03|0
1634131040000|2021-10-13 13:17:20|11625.46|11625.46|11625.85|11625.85|11625.85|11625.85|11625.46|11625.46|0
1634131050000|2021-10-13 13:17:30|11626.01|11626.01|11626.01|11626.01|11626.01|11626.01|11626.01|11626.01|0
1634131060000|2021-10-13 13:17:40|11624.78|11624.78|11625.05|11625.05|11625.05|11625.05|11624.78|11624.78|0
1634131070000|2021-10-13 13:17:50|11625.26|11625.26|11624.03|11624.03|11625.26|11625.26|11624.03|11624.03|0
1634131080000|2021-10-13 13:18:00|11624.44|11624.44|11625.17|11625.17|11625.17|11625.17|11624.44|11624.44|0
1634131090000|2021-10-13 13:18:10|11626.18|11626.18|11626.18|11626.18|11626.18|11626.18|11626.18|11626.18|0
1634131110000|2021-10-13 13:18:30|11624.95|11624.95|11624.95|11624.95|11624.95|11624.95|11624.95|11624.95|0
1634131120000|2021-10-13 13:18:40|11623.72|11623.72|11621.45|11621.45|11623.72|11623.72|11621.45|11621.45|0
1634131130000|2021-10-13 13:18:50|11620.21|11620.21|11618.65|11618.65|11620.21|11620.21|11618.65|11618.65|0
1634131140000|2021-10-13 13:19:00|11618.38|11618.38|11618.56|11618.56|11618.56|11618.56|11618.38|11618.38|0
1634131190000|2021-10-13 13:19:50|11618.34|11618.34|11619.57|11619.57|11619.57|11619.57|11618.34|11618.34|0
1634131200000|2021-10-13 13:20:00|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|0
1634131210000|2021-10-13 13:20:10|11619.67|11619.67|11619.67|11619.67|11619.67|11619.67|11619.67|11619.67|0
1634131230000|2021-10-13 13:20:30|11619.66|11619.66|11619.71|11619.71|11619.71|11619.71|11619.66|11619.66|0
1634131250000|2021-10-13 13:20:50|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|0
1634131280000|2021-10-13 13:21:20|11619.71|11619.71|11619.13|11619.13|11619.71|11619.71|11619.13|11619.13|0
1634131290000|2021-10-13 13:21:30|11619.54|11619.54|11619.54|11619.54|11619.54|11619.54|11619.54|11619.54|0
1634131300000|2021-10-13 13:21:40|11619.32|11619.32|11619.32|11619.32|11619.32|11619.32|11619.32|11619.32|0
1634131320000|2021-10-13 13:22:00|11619.73|11619.73|11620.79|11620.79|11620.79|11620.79|11619.73|11619.73|0
1634131340000|2021-10-13 13:22:20|11621.8|11621.8|11621.8|11621.8|11621.8|11621.8|11621.8|11621.8|0
1634131350000|2021-10-13 13:22:30|11622.01|11622.01|11621.88|11621.88|11622.01|11622.01|11621.8|11621.8|0
1634131360000|2021-10-13 13:22:40|11621.8|11621.8|11621.72|11621.72|11621.8|11621.8|11621.72|11621.72|0
1634131370000|2021-10-13 13:22:50|11621.64|11621.64|11621.67|11621.67|11621.74|11621.74|11621.64|11621.64|0
1634131380000|2021-10-13 13:23:00|11622.08|11622.08|11622.26|11622.26|11622.26|11622.26|11622.08|11622.08|0
1634131390000|2021-10-13 13:23:10|11622.42|11622.42|11622.42|11622.42|11622.42|11622.42|11622.42|11622.42|0
1634131410000|2021-10-13 13:23:30|11622.37|11622.37|11623.6|11623.6|11623.6|11623.6|11622.37|11622.37|0
1634131420000|2021-10-13 13:23:40|11623.58|11623.58|11623.58|11623.58|11623.58|11623.58|11623.58|11623.58|0
1634131430000|2021-10-13 13:23:50|11624.81|11624.81|11624.81|11624.81|11624.81|11624.81|11624.81|11624.81|0
1634131440000|2021-10-13 13:24:00|11622.35|11622.35|11622.35|11622.35|11622.35|11622.35|11622.35|11622.35|0
1634131450000|2021-10-13 13:24:10|11622.3|11622.3|11622.25|11622.25|11622.3|11622.3|11622.25|11622.25|0
1634131470000|2021-10-13 13:24:30|11621.24|11621.24|11621.41|11621.41|11621.67|11621.67|11621.24|11621.24|0
1634131480000|2021-10-13 13:24:40|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|11621.36|0
1634131500000|2021-10-13 13:25:00|11620.95|11620.95|11620.54|11620.54|11620.95|11620.95|11620.54|11620.54|0
1634131510000|2021-10-13 13:25:10|11620.41|11620.41|11619.18|11619.18|11620.41|11620.41|11619.18|11619.18|0
1634131530000|2021-10-13 13:25:30|11618.92|11618.92|11618.92|11618.92|11618.92|11618.92|11618.92|11618.92|0
1634131560000|2021-10-13 13:26:00|11618.75|11618.75|11620.04|11620.04|11620.39|11620.39|11618.75|11618.75|0
1634131570000|2021-10-13 13:26:10|11619.03|11619.03|11618.81|11618.81|11619.13|11619.13|11618.81|11618.81|0
1634131580000|2021-10-13 13:26:20|11618.67|11618.67|11619.51|11619.51|11619.67|11619.67|11618.67|11618.67|0
1634131600000|2021-10-13 13:26:40|11619.59|11619.59|11619.92|11619.92|11619.92|11619.92|11619.59|11619.59|0
1634131610000|2021-10-13 13:26:50|11619.99|11619.99|11620.06|11620.06|11620.06|11620.06|11619.99|11619.99|0
1634131620000|2021-10-13 13:27:00|11620.24|11620.24|11621.47|11621.47|11621.47|11621.47|11620.24|11620.24|0
1634131630000|2021-10-13 13:27:10|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|11621.09|0
1634131660000|2021-10-13 13:27:40|11620.83|11620.83|11620.75|11620.75|11620.83|11620.83|11620.75|11620.75|0
1634131670000|2021-10-13 13:27:50|11620.62|11620.62|11620.62|11620.62|11620.62|11620.62|11620.62|11620.62|0
1634131710000|2021-10-13 13:28:30|11620.79|11620.79|11620.95|11620.95|11620.95|11620.95|11620.79|11620.79|0
1634131720000|2021-10-13 13:28:40|11621.36|11621.36|11623.18|11623.18|11623.18|11623.18|11621.36|11621.36|0
1634131740000|2021-10-13 13:29:00|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|11623.59|0
1634131750000|2021-10-13 13:29:10|11624.11|11624.11|11625.34|11625.34|11625.34|11625.34|11624.11|11624.11|0
1634131760000|2021-10-13 13:29:20|11625.29|11625.29|11625.29|11625.29|11625.29|11625.29|11625.29|11625.29|0
1634131770000|2021-10-13 13:29:30|11625.12|11625.12|11624.97|11624.97|11625.12|11625.12|11624.97|11624.97|0
1634131780000|2021-10-13 13:29:40|11625.12|11625.12|11625.18|11625.18|11625.18|11625.18|11625.1|11625.1|0
1634131790000|2021-10-13 13:29:50|11625.4|11625.4|11625.58|11625.58|11625.58|11625.58|11625.4|11625.4|0
1634131800000|2021-10-13 13:30:00|11624.35|11624.35|11631.47|11631.47|11631.53|11631.53|11624.35|11624.35|0
1634131810000|2021-10-13 13:30:10|11630.24|11630.24|11628.74|11628.74|11630.24|11630.24|11628.6|11628.6|0
1634131820000|2021-10-13 13:30:20|11628.7|11628.7|11628.63|11628.63|11628.7|11628.7|11628.63|11628.63|0
1634131830000|2021-10-13 13:30:30|11628.58|11628.58|11628.41|11628.41|11628.58|11628.58|11628.41|11628.41|0
1634131840000|2021-10-13 13:30:40|11627.18|11627.18|11627.18|11627.18|11627.18|11627.18|11627.18|11627.18|0
1634131850000|2021-10-13 13:30:50|11627.7|11627.7|11626.79|11626.79|11627.8|11627.8|11626.79|11626.79|0
1634131860000|2021-10-13 13:31:00|11626.72|11626.72|11628.37|11628.37|11628.37|11628.37|11626.72|11626.72|0
1634131870000|2021-10-13 13:31:10|11628.41|11628.41|11629.72|11629.72|11630.48|11630.48|11628.41|11628.41|0
1634131880000|2021-10-13 13:31:20|11629.64|11629.64|11633.07|11633.07|11633.07|11633.07|11629.64|11629.64|0
1634131890000|2021-10-13 13:31:30|11633.14|11633.14|11632.34|11632.34|11633.92|11633.92|11632.34|11632.34|0
1634131900000|2021-10-13 13:31:40|11632.17|11632.17|11632.55|11632.55|11632.55|11632.55|11632.17|11632.17|0
1634131910000|2021-10-13 13:31:50|11632.46|11632.46|11633.71|11633.71|11633.71|11633.71|11632.46|11632.46|0
1634131920000|2021-10-13 13:32:00|11634.93|11634.93|11634.93|11634.93|11635.34|11635.34|11634.93|11634.93|0
1634131930000|2021-10-13 13:32:10|11634.76|11634.76|11632.05|11632.05|11634.76|11634.76|11631.88|11631.88|0
1634131940000|2021-10-13 13:32:20|11632.57|11632.57|11632.57|11632.57|11632.57|11632.57|11632.57|11632.57|0
1634131950000|2021-10-13 13:32:30|11632.72|11632.72|11630.09|11630.09|11632.94|11632.94|11630.09|11630.09|0
1634131960000|2021-10-13 13:32:40|11628.07|11628.07|11626.55|11626.55|11628.07|11628.07|11624.13|11624.13|0
1634131970000|2021-10-13 13:32:50|11627.07|11627.07|11626.42|11626.42|11627.07|11627.07|11626.42|11626.42|0
1634131980000|2021-10-13 13:33:00|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|0
1634131990000|2021-10-13 13:33:10|11627.57|11627.57|11625.9|11625.9|11627.57|11627.57|11625.7|11625.7|0
1634132000000|2021-10-13 13:33:20|11626.34|11626.34|11626.34|11626.34|11626.34|11626.34|11626.34|11626.34|0
1634132010000|2021-10-13 13:33:30|11627.57|11627.57|11627.78|11627.78|11627.78|11627.78|11627.46|11627.46|0
1634132020000|2021-10-13 13:33:40|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|11627.38|0
1634132030000|2021-10-13 13:33:50|11628.38|11628.38|11631.46|11631.46|11631.46|11631.46|11628.38|11628.38|0
1634132040000|2021-10-13 13:34:00|11631.82|11631.82|11632.24|11632.24|11632.24|11632.24|11631.82|11631.82|0
1634132050000|2021-10-13 13:34:10|11632.46|11632.46|11630.41|11630.41|11633.54|11633.54|11630.41|11630.41|0
1634132060000|2021-10-13 13:34:20|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|0
1634132070000|2021-10-13 13:34:30|11631.79|11631.79|11631.61|11631.61|11631.79|11631.79|11631.61|11631.61|0
1634132080000|2021-10-13 13:34:40|11631.56|11631.56|11631.56|11631.56|11631.56|11631.56|11629.55|11629.55|0
1634132090000|2021-10-13 13:34:50|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|0
1634132100000|2021-10-13 13:35:00|11632.29|11632.29|11640.76|11640.76|11640.76|11640.76|11632.29|11632.29|0
1634132110000|2021-10-13 13:35:10|11641.99|11641.99|11641.71|11641.71|11642.94|11642.94|11641.71|11641.71|0
1634132120000|2021-10-13 13:35:20|11641.49|11641.49|11639.53|11639.53|11641.77|11641.77|11638.52|11638.52|0
1634132130000|2021-10-13 13:35:30|11639.94|11639.94|11641.58|11641.58|11641.58|11641.58|11639.94|11639.94|0
1634132140000|2021-10-13 13:35:40|11641.68|11641.68|11644.69|11644.69|11644.69|11644.69|11641.68|11641.68|0
1634132150000|2021-10-13 13:35:50|11645.69|11645.69|11646.16|11646.16|11646.16|11646.16|11645.69|11645.69|0
1634132160000|2021-10-13 13:36:00|11646.52|11646.52|11648.12|11648.12|11648.18|11648.18|11646.52|11646.52|0
1634132170000|2021-10-13 13:36:10|11647.31|11647.31|11645.48|11645.48|11647.31|11647.31|11645.48|11645.48|0
1634132190000|2021-10-13 13:36:30|11646.49|11646.49|11646.9|11646.9|11647.31|11647.31|11646.49|11646.49|0
1634132200000|2021-10-13 13:36:40|11646.46|11646.46|11648.47|11648.47|11648.47|11648.47|11646.46|11646.46|0
1634132210000|2021-10-13 13:36:50|11648.99|11648.99|11646.09|11646.09|11648.99|11648.99|11646.09|11646.09|0
1634132220000|2021-10-13 13:37:00|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|0
1634132230000|2021-10-13 13:37:10|11644.73|11644.73|11643.82|11643.82|11644.73|11644.73|11643.82|11643.82|0
1634132240000|2021-10-13 13:37:20|11643.46|11643.46|11642.46|11642.46|11643.46|11643.46|11642.46|11642.46|0
1634132250000|2021-10-13 13:37:30|11644.47|11644.47|11645.8|11645.8|11645.88|11645.88|11644.47|11644.47|0
1634132260000|2021-10-13 13:37:40|11646.02|11646.02|11647.57|11647.57|11647.57|11647.57|11645.81|11645.81|0
1634132270000|2021-10-13 13:37:50|11647.16|11647.16|11647.81|11647.81|11647.81|11647.81|11646.81|11646.81|0
1634132280000|2021-10-13 13:38:00|11646.81|11646.81|11646.71|11646.71|11646.81|11646.81|11646.71|11646.71|0
1634132290000|2021-10-13 13:38:10|11645.71|11645.71|11645.78|11645.78|11645.78|11645.78|11645.71|11645.71|0
1634132300000|2021-10-13 13:38:20|11645.37|11645.37|11645.37|11645.37|11645.37|11645.37|11645.37|11645.37|0
1634132310000|2021-10-13 13:38:30|11644.14|11644.14|11643.92|11643.92|11644.14|11644.14|11643.92|11643.92|0
1634132320000|2021-10-13 13:38:40|11642.69|11642.69|11642.69|11642.69|11642.69|11642.69|11642.69|11642.69|0
1634132340000|2021-10-13 13:39:00|11642.91|11642.91|11640.69|11640.69|11642.91|11642.91|11639.46|11639.46|0
1634132350000|2021-10-13 13:39:10|11640.74|11640.74|11641.05|11641.05|11641.32|11641.32|11640.74|11640.74|0
1634132360000|2021-10-13 13:39:20|11642.06|11642.06|11641.5|11641.5|11642.51|11642.51|11641.28|11641.28|0
1634132370000|2021-10-13 13:39:30|11641.55|11641.55|11641.14|11641.14|11641.55|11641.55|11641.14|11641.14|0
1634132380000|2021-10-13 13:39:40|11641.3|11641.3|11640.73|11640.73|11641.3|11641.3|11640.29|11640.29|0
1634132390000|2021-10-13 13:39:50|11641.08|11641.08|11644.55|11644.55|11644.55|11644.55|11641.08|11641.08|0
1634132400000|2021-10-13 13:40:00|11645.07|11645.07|11645.11|11645.11|11645.11|11645.11|11645.01|11645.01|0
1634132410000|2021-10-13 13:40:10|11648.95|11648.95|11645.89|11645.89|11649.78|11649.78|11645.89|11645.89|0
1634132420000|2021-10-13 13:40:20|11646.11|11646.11|11644.88|11644.88|11646.11|11646.11|11644.88|11644.88|0
1634132430000|2021-10-13 13:40:30|11645.15|11645.15|11645.15|11645.15|11645.15|11645.15|11645.15|11645.15|0
1634132470000|2021-10-13 13:41:10|11646.38|11646.38|11645.65|11645.65|11646.38|11646.38|11645.65|11645.65|0
1634132480000|2021-10-13 13:41:20|11645.87|11645.87|11646.12|11646.12|11646.12|11646.12|11645.87|11645.87|0
1634132490000|2021-10-13 13:41:30|11646.07|11646.07|11646.25|11646.25|11646.42|11646.42|11646.07|11646.07|0
1634132500000|2021-10-13 13:41:40|11646.42|11646.42|11647.27|11647.27|11647.42|11647.42|11646.42|11646.42|0
1634132510000|2021-10-13 13:41:50|11647.14|11647.14|11647.14|11647.14|11647.14|11647.14|11647.14|11647.14|0
1634132520000|2021-10-13 13:42:00|11646.73|11646.73|11646.88|11646.88|11646.88|11646.88|11646.65|11646.65|0
1634132540000|2021-10-13 13:42:20|11646.47|11646.47|11646.71|11646.71|11646.71|11646.71|11646.47|11646.47|0
1634132550000|2021-10-13 13:42:30|11646.36|11646.36|11644.92|11644.92|11646.36|11646.36|11644.92|11644.92|0
1634132560000|2021-10-13 13:42:40|11643.91|11643.91|11643.69|11643.69|11643.91|11643.91|11643.69|11643.69|0
1634132570000|2021-10-13 13:42:50|11643.52|11643.52|11642.08|11642.08|11643.52|11643.52|11642.08|11642.08|0
1634132580000|2021-10-13 13:43:00|11643.09|11643.09|11644.39|11644.39|11644.39|11644.39|11643.09|11643.09|0
1634132590000|2021-10-13 13:43:10|11645.62|11645.62|11645.44|11645.44|11645.62|11645.62|11645.44|11645.44|0
1634132600000|2021-10-13 13:43:20|11645.39|11645.39|11642.75|11642.75|11645.39|11645.39|11642.75|11642.75|0
1634132610000|2021-10-13 13:43:30|11641.33|11641.33|11641.33|11641.33|11641.33|11641.33|11641.33|11641.33|0
1634132620000|2021-10-13 13:43:40|11641.51|11641.51|11641.9|11641.9|11641.9|11641.9|11641.51|11641.51|0
1634132630000|2021-10-13 13:43:50|11642.91|11642.91|11643.96|11643.96|11643.96|11643.96|11642.91|11642.91|0
1634132650000|2021-10-13 13:44:10|11643.56|11643.56|11643.68|11643.68|11643.68|11643.68|11643.5|11643.5|0
1634132660000|2021-10-13 13:44:20|11644.68|11644.68|11645.71|11645.71|11646.04|11646.04|11644.68|11644.68|0
1634132670000|2021-10-13 13:44:30|11645.87|11645.87|11646.68|11646.68|11646.68|11646.68|11645.87|11645.87|0
1634132680000|2021-10-13 13:44:40|11647.15|11647.15|11647.15|11647.15|11647.15|11647.15|11647.15|11647.15|0
1634132690000|2021-10-13 13:44:50|11647.56|11647.56|11647.58|11647.58|11647.58|11647.58|11647.24|11647.24|0
1634132700000|2021-10-13 13:45:00|11648.82|11648.82|11652.01|11652.01|11652.48|11652.48|11648.66|11648.66|0
1634132710000|2021-10-13 13:45:10|11652.23|11652.23|11653.88|11653.88|11653.88|11653.88|11652.23|11652.23|0
1634132720000|2021-10-13 13:45:20|11653.66|11653.66|11652.66|11652.66|11653.66|11653.66|11652.66|11652.66|0
1634132730000|2021-10-13 13:45:30|11653.89|11653.89|11654.61|11654.61|11654.89|11654.89|11653.89|11653.89|0
1634132740000|2021-10-13 13:45:40|11654.2|11654.2|11654.2|11654.2|11654.2|11654.2|11654.2|11654.2|0
1634132760000|2021-10-13 13:46:00|11654.37|11654.37|11654.13|11654.13|11654.37|11654.37|11653.72|11653.72|0
1634132770000|2021-10-13 13:46:10|11654.06|11654.06|11654.14|11654.14|11654.38|11654.38|11653.97|11653.97|0
1634132780000|2021-10-13 13:46:20|11654.05|11654.05|11654.05|11654.05|11654.05|11654.05|11654.05|11654.05|0
1634132790000|2021-10-13 13:46:30|11654.22|11654.22|11654.39|11654.39|11654.39|11654.39|11654.22|11654.22|0
1634132800000|2021-10-13 13:46:40|11654.22|11654.22|11655.23|11655.23|11655.23|11655.23|11654.22|11654.22|0
1634132810000|2021-10-13 13:46:50|11654.22|11654.22|11654.39|11654.39|11654.39|11654.39|11654.17|11654.17|0
1634132820000|2021-10-13 13:47:00|11654.65|11654.65|11655.93|11655.93|11655.93|11655.93|11654.65|11654.65|0
1634132830000|2021-10-13 13:47:10|11656.34|11656.34|11657.53|11657.53|11657.75|11657.75|11656.34|11656.34|0
1634132840000|2021-10-13 13:47:20|11657.75|11657.75|11659.76|11659.76|11659.76|11659.76|11657.53|11657.53|0
1634132850000|2021-10-13 13:47:30|11660.11|11660.11|11661.5|11661.5|11661.5|11661.5|11660.11|11660.11|0
1634132860000|2021-10-13 13:47:40|11660.27|11660.27|11660.31|11660.31|11660.79|11660.79|11659.97|11659.97|0
1634132870000|2021-10-13 13:47:50|11659.31|11659.31|11658.08|11658.08|11659.31|11659.31|11658.08|11658.08|0
1634132880000|2021-10-13 13:48:00|11657.51|11657.51|11656.53|11656.53|11657.51|11657.51|11656.53|11656.53|0
1634132890000|2021-10-13 13:48:10|11655.71|11655.71|11655.82|11655.82|11655.82|11655.82|11655.47|11655.47|0
1634132900000|2021-10-13 13:48:20|11655.39|11655.39|11652.27|11652.27|11655.39|11655.39|11652.22|11652.22|0
1634132910000|2021-10-13 13:48:30|11652.1|11652.1|11651.69|11651.69|11652.1|11652.1|11651.69|11651.69|0
1634132920000|2021-10-13 13:48:40|11650.46|11650.46|11650.11|11650.11|11650.46|11650.46|11650.11|11650.11|0
1634132930000|2021-10-13 13:48:50|11649.59|11649.59|11649.7|11649.7|11649.7|11649.7|11649.18|11649.18|0
1634132950000|2021-10-13 13:49:10|11649.88|11649.88|11649.68|11649.68|11649.88|11649.88|11649.17|11649.17|0
1634132960000|2021-10-13 13:49:20|11649.85|11649.85|11650.21|11650.21|11650.39|11650.39|11649.85|11649.85|0
1634132970000|2021-10-13 13:49:30|11649.8|11649.8|11650.98|11650.98|11650.98|11650.98|11649.8|11649.8|0
1634132980000|2021-10-13 13:49:40|11649.97|11649.97|11648.99|11648.99|11649.97|11649.97|11648.99|11648.99|0
1634132990000|2021-10-13 13:49:50|11648.45|11648.45|11648.45|11648.45|11648.45|11648.45|11648.45|11648.45|0
1634133000000|2021-10-13 13:50:00|11648.62|11648.62|11649.6|11649.6|11649.6|11649.6|11648.59|11648.59|0
1634133010000|2021-10-13 13:50:10|11648.59|11648.59|11648.16|11648.16|11648.59|11648.59|11648.16|11648.16|0
1634133020000|2021-10-13 13:50:20|11648.98|11648.98|11649.98|11649.98|11650.22|11650.22|11648.98|11648.98|0
1634133030000|2021-10-13 13:50:30|11650.51|11650.51|11651.15|11651.15|11651.15|11651.15|11650.23|11650.23|0
1634133040000|2021-10-13 13:50:40|11650.98|11650.98|11650.82|11650.82|11650.98|11650.98|11650.59|11650.59|0
1634133050000|2021-10-13 13:50:50|11651.29|11651.29|11652.13|11652.13|11652.3|11652.3|11651.29|11651.29|0
1634133060000|2021-10-13 13:51:00|11652.54|11652.54|11652.54|11652.54|11652.54|11652.54|11652.54|11652.54|0
1634133070000|2021-10-13 13:51:10|11652.36|11652.36|11652.6|11652.6|11652.6|11652.6|11652.36|11652.36|0
1634133080000|2021-10-13 13:51:20|11652.82|11652.82|11652.99|11652.99|11653.3|11653.3|11652.82|11652.82|0
1634133090000|2021-10-13 13:51:30|11652.71|11652.71|11652.3|11652.3|11652.71|11652.71|11652.3|11652.3|0
1634133100000|2021-10-13 13:51:40|11651.12|11651.12|11650.11|11650.11|11651.12|11651.12|11650.11|11650.11|0
1634133110000|2021-10-13 13:51:50|11649.94|11649.94|11650.71|11650.71|11651.11|11651.11|11649.76|11649.76|0
1634133120000|2021-10-13 13:52:00|11649.7|11649.7|11646.32|11646.32|11649.7|11649.7|11645.17|11645.17|0
1634133130000|2021-10-13 13:52:10|11645.09|11645.09|11645.09|11645.09|11645.09|11645.09|11645.09|11645.09|0
1634133140000|2021-10-13 13:52:20|11644.92|11644.92|11644.52|11644.52|11644.92|11644.92|11644.52|11644.52|0
1634133160000|2021-10-13 13:52:40|11644.35|11644.35|11644.35|11644.35|11644.35|11644.35|11644.35|11644.35|0
1634133170000|2021-10-13 13:52:50|11645.36|11645.36|11644.79|11644.79|11645.36|11645.36|11644.62|11644.62|0
1634133180000|2021-10-13 13:53:00|11645.8|11645.8|11645.98|11645.98|11646.02|11646.02|11645.8|11645.8|0
1634133190000|2021-10-13 13:53:10|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|0
1634133200000|2021-10-13 13:53:20|11645.66|11645.66|11646.45|11646.45|11646.45|11646.45|11645.44|11645.44|0
1634133210000|2021-10-13 13:53:30|11646.23|11646.23|11646.19|11646.19|11646.37|11646.37|11645.82|11645.82|0
1634133230000|2021-10-13 13:53:50|11646.15|11646.15|11646.15|11646.15|11646.15|11646.15|11646.15|11646.15|0
1634133240000|2021-10-13 13:54:00|11646.05|11646.05|11646.05|11646.05|11646.05|11646.05|11646.05|11646.05|0
1634133260000|2021-10-13 13:54:20|11645.05|11645.05|11644.64|11644.64|11645.05|11645.05|11644.47|11644.47|0
1634133270000|2021-10-13 13:54:30|11644.46|11644.46|11644.03|11644.03|11644.46|11644.46|11644.03|11644.03|0
1634133280000|2021-10-13 13:54:40|11643.95|11643.95|11644.9|11644.9|11644.95|11644.95|11643.95|11643.95|0
1634133290000|2021-10-13 13:54:50|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|0
1634133300000|2021-10-13 13:55:00|11646.07|11646.07|11647.48|11647.48|11647.53|11647.53|11646.07|11646.07|0
1634133310000|2021-10-13 13:55:10|11647.4|11647.4|11649.48|11649.48|11649.75|11649.75|11647.4|11647.4|0
1634133330000|2021-10-13 13:55:30|11649.22|11649.22|11649.16|11649.16|11649.22|11649.22|11649.16|11649.16|0
1634133360000|2021-10-13 13:56:00|11648.76|11648.76|11648.99|11648.99|11649.16|11649.16|11648.76|11648.76|0
1634133380000|2021-10-13 13:56:20|11648.94|11648.94|11648.84|11648.84|11648.94|11648.94|11648.84|11648.84|0
1634133390000|2021-10-13 13:56:30|11648.76|11648.76|11647.83|11647.83|11648.84|11648.84|11647.83|11647.83|0
1634133400000|2021-10-13 13:56:40|11648.05|11648.05|11647.84|11647.84|11648.18|11648.18|11647.6|11647.6|0
1634133410000|2021-10-13 13:56:50|11648.85|11648.85|11648.8|11648.8|11648.85|11648.85|11648.8|11648.8|0
1634133420000|2021-10-13 13:57:00|11648.95|11648.95|11649.29|11649.29|11649.29|11649.29|11648.77|11648.77|0
1634133430000|2021-10-13 13:57:10|11649.12|11649.12|11648.8|11648.8|11649.27|11649.27|11648.8|11648.8|0
1634133440000|2021-10-13 13:57:20|11649.23|11649.23|11649.23|11649.23|11649.23|11649.23|11649.23|11649.23|0
1634133450000|2021-10-13 13:57:30|11650.24|11650.24|11650.51|11650.51|11650.51|11650.51|11650.24|11650.24|0
1634133460000|2021-10-13 13:57:40|11650.72|11650.72|11652.63|11652.63|11652.73|11652.73|11650.72|11650.72|0
1634133470000|2021-10-13 13:57:50|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|11652.8|0
1634133480000|2021-10-13 13:58:00|11655.45|11655.45|11655.18|11655.18|11655.45|11655.45|11655.18|11655.18|0
1634133490000|2021-10-13 13:58:10|11656.19|11656.19|11656.46|11656.46|11656.46|11656.46|11656.19|11656.19|0
1634133500000|2021-10-13 13:58:20|11656.47|11656.47|11653.46|11653.46|11656.47|11656.47|11653.46|11653.46|0
1634133520000|2021-10-13 13:58:40|11653.28|11653.28|11656.28|11656.28|11656.28|11656.28|11653.28|11653.28|0
1634133530000|2021-10-13 13:58:50|11656.64|11656.64|11657.81|11657.81|11657.81|11657.81|11656.64|11656.64|0
1634133540000|2021-10-13 13:59:00|11658.25|11658.25|11656.53|11656.53|11658.25|11658.25|11656.53|11656.53|0
1634133550000|2021-10-13 13:59:10|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|0
1634133560000|2021-10-13 13:59:20|11655.12|11655.12|11655.12|11655.12|11655.12|11655.12|11655.12|11655.12|0
1634133580000|2021-10-13 13:59:40|11655.53|11655.53|11655.35|11655.35|11655.53|11655.53|11655.35|11655.35|0
1634133590000|2021-10-13 13:59:50|11655.59|11655.59|11654.36|11654.36|11655.59|11655.59|11654.36|11654.36|0
1634133600000|2021-10-13 14:00:00|11654.59|11654.59|11651.72|11651.72|11654.59|11654.59|11651.72|11651.72|0
1634133610000|2021-10-13 14:00:10|11652.73|11652.73|11654.08|11654.08|11654.08|11654.08|11651.62|11651.62|0
1634133620000|2021-10-13 14:00:20|11653.87|11653.87|11652.86|11652.86|11653.87|11653.87|11652.86|11652.86|0
1634133630000|2021-10-13 14:00:30|11652.51|11652.51|11648.88|11648.88|11652.51|11652.51|11648.88|11648.88|0
1634133640000|2021-10-13 14:00:40|11648.83|11648.83|11648.83|11648.83|11648.83|11648.83|11648.83|11648.83|0
1634133650000|2021-10-13 14:00:50|11648.61|11648.61|11647.28|11647.28|11648.61|11648.61|11647.28|11647.28|0
1634133660000|2021-10-13 14:01:00|11647.11|11647.11|11647.27|11647.27|11647.27|11647.27|11647.11|11647.11|0
1634133690000|2021-10-13 14:01:30|11646.74|11646.74|11645.32|11645.32|11646.74|11646.74|11645.32|11645.32|0
1634133700000|2021-10-13 14:01:40|11644.91|11644.91|11644.74|11644.74|11644.91|11644.91|11644.74|11644.74|0
1634133710000|2021-10-13 14:01:50|11644.96|11644.96|11646.19|11646.19|11646.19|11646.19|11644.96|11644.96|0
1634133720000|2021-10-13 14:02:00|11646.26|11646.26|11647.27|11647.27|11647.27|11647.27|11646.26|11646.26|0
1634133730000|2021-10-13 14:02:10|11647.06|11647.06|11640.71|11640.71|11647.3|11647.3|11640.71|11640.71|0
1634133740000|2021-10-13 14:02:20|11640.81|11640.81|11641.82|11641.82|11641.82|11641.82|11640.81|11640.81|0
1634133750000|2021-10-13 14:02:30|11641.33|11641.33|11640.85|11640.85|11641.33|11641.33|11640.85|11640.85|0
1634133760000|2021-10-13 14:02:40|11641.02|11641.02|11641.02|11641.02|11641.02|11641.02|11641.02|11641.02|0
1634133770000|2021-10-13 14:02:50|11640.61|11640.61|11640.2|11640.2|11640.61|11640.61|11640.2|11640.2|0
1634133780000|2021-10-13 14:03:00|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|0
1634133790000|2021-10-13 14:03:10|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|0
1634133800000|2021-10-13 14:03:20|11639.72|11639.72|11637.27|11637.27|11639.72|11639.72|11637.27|11637.27|0
1634133810000|2021-10-13 14:03:30|11637.36|11637.36|11637.24|11637.24|11637.41|11637.41|11637.24|11637.24|0
1634133820000|2021-10-13 14:03:40|11637.16|11637.16|11637.16|11637.16|11637.16|11637.16|11637.16|11637.16|0
1634133830000|2021-10-13 14:03:50|11638.16|11638.16|11638.47|11638.47|11638.57|11638.57|11638.16|11638.16|0
1634133840000|2021-10-13 14:04:00|11638.55|11638.55|11641.5|11641.5|11641.5|11641.5|11638.55|11638.55|0
1634133850000|2021-10-13 14:04:10|11641.9|11641.9|11642.44|11642.44|11642.49|11642.49|11641.9|11641.9|0
1634133870000|2021-10-13 14:04:30|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|0
1634133880000|2021-10-13 14:04:40|11643.62|11643.62|11643.89|11643.89|11643.89|11643.89|11643.62|11643.62|0
1634133890000|2021-10-13 14:04:50|11643.92|11643.92|11645.54|11645.54|11645.57|11645.57|11643.92|11643.92|0
1634133900000|2021-10-13 14:05:00|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|0
1634133910000|2021-10-13 14:05:10|11645.55|11645.55|11646.29|11646.29|11646.29|11646.29|11645.28|11645.28|0
1634133920000|2021-10-13 14:05:20|11646.8|11646.8|11646.8|11646.8|11646.8|11646.8|11646.8|11646.8|0
1634133940000|2021-10-13 14:05:40|11647.07|11647.07|11646.74|11646.74|11647.07|11647.07|11646.74|11646.74|0
1634133950000|2021-10-13 14:05:50|11646.33|11646.33|11645.21|11645.21|11646.33|11646.33|11645.1|11645.1|0
1634133960000|2021-10-13 14:06:00|11645.26|11645.26|11645.26|11645.26|11645.26|11645.26|11645.26|11645.26|0
1634133970000|2021-10-13 14:06:10|11646.27|11646.27|11646.27|11646.27|11646.27|11646.27|11646.27|11646.27|0
1634133980000|2021-10-13 14:06:20|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|0
1634134000000|2021-10-13 14:06:40|11646.74|11646.74|11646.74|11646.74|11646.74|11646.74|11646.74|11646.74|0
1634134020000|2021-10-13 14:07:00|11647.74|11647.74|11651.77|11651.77|11651.77|11651.77|11647.74|11647.74|0
1634134050000|2021-10-13 14:07:30|11651.93|11651.93|11651.92|11651.92|11651.93|11651.93|11651.77|11651.77|0
1634134060000|2021-10-13 14:07:40|11652.44|11652.44|11652.44|11652.44|11652.44|11652.44|11652.44|11652.44|0
1634134070000|2021-10-13 14:07:50|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|11652.52|0
1634134090000|2021-10-13 14:08:10|11654.53|11654.53|11654.53|11654.53|11654.53|11654.53|11654.53|11654.53|0
1634134100000|2021-10-13 14:08:20|11654.7|11654.7|11655.37|11655.37|11655.37|11655.37|11654.7|11654.7|0
1634134110000|2021-10-13 14:08:30|11657.22|11657.22|11654.76|11654.76|11657.22|11657.22|11654.76|11654.76|0
1634134120000|2021-10-13 14:08:40|11655.99|11655.99|11655.55|11655.55|11655.99|11655.99|11655.55|11655.55|0
1634134140000|2021-10-13 14:09:00|11654.54|11654.54|11653.13|11653.13|11654.54|11654.54|11653.13|11653.13|0
1634134150000|2021-10-13 14:09:10|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|0
1634134170000|2021-10-13 14:09:30|11652.29|11652.29|11652.29|11652.29|11652.29|11652.29|11652.29|11652.29|0
1634134180000|2021-10-13 14:09:40|11652.21|11652.21|11652.21|11652.21|11652.21|11652.21|11652.21|11652.21|0
1634134190000|2021-10-13 14:09:50|11652.14|11652.14|11652.47|11652.47|11652.47|11652.47|11651.25|11651.25|0
1634134200000|2021-10-13 14:10:00|11653.29|11653.29|11653.66|11653.66|11653.66|11653.66|11653.29|11653.29|0
1634134210000|2021-10-13 14:10:10|11653.85|11653.85|11654.85|11654.85|11654.85|11654.85|11653.85|11653.85|0
1634134220000|2021-10-13 14:10:20|11655.39|11655.39|11655.29|11655.29|11655.39|11655.39|11655.12|11655.12|0
1634134240000|2021-10-13 14:10:40|11655.24|11655.24|11654.02|11654.02|11655.24|11655.24|11654.02|11654.02|0
1634134250000|2021-10-13 14:10:50|11653.61|11653.61|11647.96|11647.96|11653.61|11653.61|11647.96|11647.96|0
1634134260000|2021-10-13 14:11:00|11647.79|11647.79|11647.79|11647.79|11647.79|11647.79|11647.79|11647.79|0
1634134270000|2021-10-13 14:11:10|11648.01|11648.01|11648.01|11648.01|11648.01|11648.01|11648.01|11648.01|0
1634134280000|2021-10-13 14:11:20|11649.24|11649.24|11648.79|11648.79|11649.24|11649.24|11648.79|11648.79|0
1634134290000|2021-10-13 14:11:30|11648.52|11648.52|11648.52|11648.52|11648.52|11648.52|11648.52|11648.52|0
1634134300000|2021-10-13 14:11:40|11648.7|11648.7|11648.77|11648.77|11648.77|11648.77|11648.7|11648.7|0
1634134310000|2021-10-13 14:11:50|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|0
1634134320000|2021-10-13 14:12:00|11648.77|11648.77|11648.67|11648.67|11648.77|11648.77|11648.67|11648.67|0
1634134340000|2021-10-13 14:12:20|11648.52|11648.52|11648.35|11648.35|11648.52|11648.52|11648.35|11648.35|0
1634134350000|2021-10-13 14:12:30|11648.13|11648.13|11648.79|11648.79|11649.14|11649.14|11648.13|11648.13|0
1634134370000|2021-10-13 14:12:50|11647.56|11647.56|11647.15|11647.15|11647.56|11647.56|11647.15|11647.15|0
1634134380000|2021-10-13 14:13:00|11647.67|11647.67|11645.3|11645.3|11647.67|11647.67|11645.3|11645.3|0
1634134400000|2021-10-13 14:13:20|11645.54|11645.54|11645.71|11645.71|11645.71|11645.71|11645.54|11645.54|0
1634134410000|2021-10-13 14:13:30|11645.19|11645.19|11645.83|11645.83|11646.41|11646.41|11645.19|11645.19|0
1634134420000|2021-10-13 14:13:40|11645.88|11645.88|11645.78|11645.78|11645.88|11645.88|11645.78|11645.78|0
1634134430000|2021-10-13 14:13:50|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|11645.51|0
1634134440000|2021-10-13 14:14:00|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|11646.03|0
1634134460000|2021-10-13 14:14:20|11645.6|11645.6|11642.68|11642.68|11645.6|11645.6|11642.68|11642.68|0
1634134470000|2021-10-13 14:14:30|11641.67|11641.67|11640.59|11640.59|11641.67|11641.67|11640.59|11640.59|0
1634134480000|2021-10-13 14:14:40|11640.18|11640.18|11640.13|11640.13|11640.18|11640.18|11640.13|11640.13|0
1634134500000|2021-10-13 14:15:00|11639.82|11639.82|11639.11|11639.11|11640.63|11640.63|11639.11|11639.11|0
1634134510000|2021-10-13 14:15:10|11639.52|11639.52|11642.02|11642.02|11642.02|11642.02|11639.52|11639.52|0
1634134520000|2021-10-13 14:15:20|11641.99|11641.99|11642.02|11642.02|11642.02|11642.02|11641.83|11641.83|0
1634134530000|2021-10-13 14:15:30|11641.87|11641.87|11641.87|11641.87|11641.87|11641.87|11641.87|11641.87|0
1634134540000|2021-10-13 14:15:40|11642.02|11642.02|11641.97|11641.97|11642.02|11642.02|11641.97|11641.97|0
1634134550000|2021-10-13 14:15:50|11641.87|11641.87|11642.66|11642.66|11642.87|11642.87|11641.87|11641.87|0
1634134560000|2021-10-13 14:16:00|11642.74|11642.74|11642.72|11642.72|11642.74|11642.74|11642.5|11642.5|0
1634134570000|2021-10-13 14:16:10|11643.72|11643.72|11642.72|11642.72|11643.72|11643.72|11642.72|11642.72|0
1634134580000|2021-10-13 14:16:20|11644.03|11644.03|11644.57|11644.57|11644.57|11644.57|11644.03|11644.03|0
1634134590000|2021-10-13 14:16:30|11644.79|11644.79|11643.29|11643.29|11644.79|11644.79|11643.29|11643.29|0
1634134600000|2021-10-13 14:16:40|11643.7|11643.7|11643.7|11643.7|11643.7|11643.7|11643.7|11643.7|0
1634134610000|2021-10-13 14:16:50|11643.87|11643.87|11643.46|11643.46|11643.87|11643.87|11643.46|11643.46|0
1634134620000|2021-10-13 14:17:00|11643.41|11643.41|11643.23|11643.23|11643.41|11643.41|11643|11643|0
1634134640000|2021-10-13 14:17:20|11643.75|11643.75|11644.05|11644.05|11644.05|11644.05|11643.75|11643.75|0
1634134660000|2021-10-13 14:17:40|11644.27|11644.27|11642.69|11642.69|11644.27|11644.27|11642.69|11642.69|0
1634134670000|2021-10-13 14:17:50|11642.42|11642.42|11642.21|11642.21|11642.42|11642.42|11642.21|11642.21|0
1634134680000|2021-10-13 14:18:00|11642.29|11642.29|11642.29|11642.29|11642.29|11642.29|11642.29|11642.29|0
1634134690000|2021-10-13 14:18:10|11643.7|11643.7|11644.49|11644.49|11644.49|11644.49|11643.7|11643.7|0
1634134700000|2021-10-13 14:18:20|11644.57|11644.57|11644.57|11644.57|11644.57|11644.57|11644.57|11644.57|0
1634134710000|2021-10-13 14:18:30|11644.98|11644.98|11645.18|11645.18|11645.18|11645.18|11644.98|11644.98|0
1634134720000|2021-10-13 14:18:40|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|0
1634134730000|2021-10-13 14:18:50|11644.85|11644.85|11644.67|11644.67|11644.85|11644.85|11644.67|11644.67|0
1634134740000|2021-10-13 14:19:00|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|0
1634134750000|2021-10-13 14:19:10|11643.98|11643.98|11643.76|11643.76|11643.98|11643.98|11643.76|11643.76|0
1634134770000|2021-10-13 14:19:30|11642.76|11642.76|11642.49|11642.49|11642.85|11642.85|11642.4|11642.4|0
1634134780000|2021-10-13 14:19:40|11642.08|11642.08|11641.74|11641.74|11642.08|11642.08|11641.74|11641.74|0
1634134800000|2021-10-13 14:20:00|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|0
1634134850000|2021-10-13 14:20:50|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|0
1634134860000|2021-10-13 14:21:00|11640.74|11640.74|11638.76|11638.76|11640.74|11640.74|11638.76|11638.76|0
1634134880000|2021-10-13 14:21:20|11638.54|11638.54|11638.05|11638.05|11639.06|11639.06|11638.05|11638.05|0
1634134900000|2021-10-13 14:21:40|11639.06|11639.06|11639.27|11639.27|11639.27|11639.27|11639.06|11639.06|0
1634134920000|2021-10-13 14:22:00|11639.49|11639.49|11639.49|11639.49|11639.49|11639.49|11639.49|11639.49|0
1634134930000|2021-10-13 14:22:10|11639.31|11639.31|11639.31|11639.31|11639.31|11639.31|11639.31|11639.31|0
1634134940000|2021-10-13 14:22:20|11639.1|11639.1|11639.1|11639.1|11639.1|11639.1|11639.1|11639.1|0
1634134960000|2021-10-13 14:22:40|11638.69|11638.69|11638.99|11638.99|11638.99|11638.99|11638.69|11638.69|0
1634134970000|2021-10-13 14:22:50|11640|11640|11640.41|11640.41|11640.41|11640.41|11640|11640|0
1634134980000|2021-10-13 14:23:00|11640.76|11640.76|11640.32|11640.32|11640.76|11640.76|11640.1|11640.1|0
1634134990000|2021-10-13 14:23:10|11640.1|11640.1|11640.1|11640.1|11640.1|11640.1|11640.1|11640.1|0
1634135000000|2021-10-13 14:23:20|11640.32|11640.32|11640.32|11640.32|11640.32|11640.32|11640.32|11640.32|0
1634135010000|2021-10-13 14:23:30|11639.31|11639.31|11638.49|11638.49|11639.31|11639.31|11638.49|11638.49|0
1634135020000|2021-10-13 14:23:40|11638.67|11638.67|11638.67|11638.67|11638.67|11638.67|11638.67|11638.67|0
1634135030000|2021-10-13 14:23:50|11638.83|11638.83|11639.84|11639.84|11639.84|11639.84|11638.83|11638.83|0
1634135040000|2021-10-13 14:24:00|11639.78|11639.78|11640.19|11640.19|11640.19|11640.19|11639.78|11639.78|0
1634135050000|2021-10-13 14:24:10|11640.37|11640.37|11643.61|11643.61|11643.61|11643.61|11640.37|11640.37|0
1634135060000|2021-10-13 14:24:20|11643.79|11643.79|11644.37|11644.37|11644.37|11644.37|11643.79|11643.79|0
1634135070000|2021-10-13 14:24:30|11644.48|11644.48|11644.92|11644.92|11644.92|11644.92|11644.48|11644.48|0
1634135080000|2021-10-13 14:24:40|11645.09|11645.09|11645.3|11645.3|11645.3|11645.3|11645.09|11645.09|0
1634135090000|2021-10-13 14:24:50|11644.3|11644.3|11644.43|11644.43|11644.5|11644.5|11644.3|11644.3|0
1634135100000|2021-10-13 14:25:00|11643.01|11643.01|11643.35|11643.35|11643.35|11643.35|11643.01|11643.01|0
1634135110000|2021-10-13 14:25:10|11643.4|11643.4|11643.19|11643.19|11643.4|11643.4|11643.19|11643.19|0
1634135120000|2021-10-13 14:25:20|11643.36|11643.36|11643.36|11643.36|11643.36|11643.36|11643.36|11643.36|0
1634135130000|2021-10-13 14:25:30|11643.57|11643.57|11643.57|11643.57|11643.57|11643.57|11643.57|11643.57|0
1634135140000|2021-10-13 14:25:40|11642.56|11642.56|11641.17|11641.17|11642.56|11642.56|11641.17|11641.17|0
1634135150000|2021-10-13 14:25:50|11640.17|11640.17|11639.94|11639.94|11640.17|11640.17|11639.94|11639.94|0
1634135170000|2021-10-13 14:26:10|11638.93|11638.93|11639.01|11639.01|11639.01|11639.01|11638.93|11638.93|0
1634135190000|2021-10-13 14:26:30|11639.07|11639.07|11639.34|11639.34|11639.34|11639.34|11639.07|11639.07|0
1634135200000|2021-10-13 14:26:40|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|11639.12|0
1634135220000|2021-10-13 14:27:00|11636.93|11636.93|11633.33|11633.33|11636.93|11636.93|11633.33|11633.33|0
1634135230000|2021-10-13 14:27:10|11633.16|11633.16|11633.4|11633.4|11633.4|11633.4|11633.16|11633.16|0
1634135260000|2021-10-13 14:27:40|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|0
1634135270000|2021-10-13 14:27:50|11633.16|11633.16|11633.16|11633.16|11633.16|11633.16|11633.16|11633.16|0
1634135280000|2021-10-13 14:28:00|11633.11|11633.11|11633.33|11633.33|11633.33|11633.33|11633.11|11633.11|0
1634135300000|2021-10-13 14:28:20|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|0
1634135310000|2021-10-13 14:28:30|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|11633.03|0
1634135320000|2021-10-13 14:28:40|11631.8|11631.8|11631.8|11631.8|11631.8|11631.8|11631.8|11631.8|0
1634135330000|2021-10-13 14:28:50|11633.22|11633.22|11631.96|11631.96|11633.22|11633.22|11631.96|11631.96|0
1634135340000|2021-10-13 14:29:00|11631.75|11631.75|11628.05|11628.05|11631.75|11631.75|11628.05|11628.05|0
1634135350000|2021-10-13 14:29:10|11627.96|11627.96|11627.96|11627.96|11627.96|11627.96|11627.96|11627.96|0
1634135360000|2021-10-13 14:29:20|11628.16|11628.16|11628.42|11628.42|11628.42|11628.42|11628.16|11628.16|0
1634135370000|2021-10-13 14:29:30|11628.01|11628.01|11626.26|11626.26|11628.01|11628.01|11626.26|11626.26|0
1634135390000|2021-10-13 14:29:50|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|11626.48|0
1634135400000|2021-10-13 14:30:00|11624.46|11624.46|11624.29|11624.29|11624.55|11624.55|11622.97|11622.97|0
1634135410000|2021-10-13 14:30:10|11625.53|11625.53|11623.53|11623.53|11625.78|11625.78|11623.53|11623.53|0
1634135420000|2021-10-13 14:30:20|11623.31|11623.31|11623.31|11623.31|11623.31|11623.31|11623.31|11623.31|0
1634135430000|2021-10-13 14:30:30|11624.54|11624.54|11624.7|11624.7|11624.7|11624.7|11624.54|11624.54|0
1634135440000|2021-10-13 14:30:40|11624.53|11624.53|11624.53|11624.53|11624.53|11624.53|11624.53|11624.53|0
1634135450000|2021-10-13 14:30:50|11623.52|11623.52|11623.07|11623.07|11623.52|11623.52|11623.07|11623.07|0
1634135460000|2021-10-13 14:31:00|11622.89|11622.89|11623.61|11623.61|11623.61|11623.61|11622.6|11622.6|0
1634135470000|2021-10-13 14:31:10|11623.74|11623.74|11624.53|11624.53|11624.75|11624.75|11622.73|11622.73|0
1634135480000|2021-10-13 14:31:20|11623.52|11623.52|11621.67|11621.67|11623.52|11623.52|11621.67|11621.67|0
1634135490000|2021-10-13 14:31:30|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|11621.26|0
1634135500000|2021-10-13 14:31:40|11621|11621|11622.08|11622.08|11624.35|11624.35|11621|11621|0
1634135510000|2021-10-13 14:31:50|11621.86|11621.86|11621.86|11621.86|11621.86|11621.86|11621.86|11621.86|0
1634135520000|2021-10-13 14:32:00|11620.86|11620.86|11619.85|11619.85|11620.86|11620.86|11619.85|11619.85|0
1634135530000|2021-10-13 14:32:10|11619.98|11619.98|11620.72|11620.72|11620.98|11620.98|11619.98|11619.98|0
1634135540000|2021-10-13 14:32:20|11620.92|11620.92|11620.87|11620.87|11620.92|11620.92|11620.87|11620.87|0
1634135550000|2021-10-13 14:32:30|11621.9|11621.9|11621.9|11621.9|11621.9|11621.9|11621.9|11621.9|0
1634135560000|2021-10-13 14:32:40|11622.91|11622.91|11622.91|11622.91|11623.13|11623.13|11622.91|11622.91|0
1634135570000|2021-10-13 14:32:50|11623.5|11623.5|11624.46|11624.46|11624.68|11624.68|11623.5|11623.5|0
1634135580000|2021-10-13 14:33:00|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|0
1634135590000|2021-10-13 14:33:10|11624.27|11624.27|11626.28|11626.28|11626.28|11626.28|11624.2|11624.2|0
1634135610000|2021-10-13 14:33:30|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|11626.36|0
1634135620000|2021-10-13 14:33:40|11624.35|11624.35|11625.35|11625.35|11625.35|11625.35|11624.35|11624.35|0
1634135630000|2021-10-13 14:33:50|11625.46|11625.46|11625.68|11625.68|11625.68|11625.68|11625.46|11625.46|0
1634135650000|2021-10-13 14:34:10|11626.21|11626.21|11627.04|11627.04|11627.04|11627.04|11626.21|11626.21|0
1634135680000|2021-10-13 14:34:40|11626.82|11626.82|11627.23|11627.23|11627.23|11627.23|11626.82|11626.82|0
1634135690000|2021-10-13 14:34:50|11628.23|11628.23|11628.32|11628.32|11628.32|11628.32|11628.06|11628.06|0
1634135700000|2021-10-13 14:35:00|11629.56|11629.56|11630.46|11630.46|11630.46|11630.46|11629.56|11629.56|0
1634135710000|2021-10-13 14:35:10|11630.61|11630.61|11632.87|11632.87|11632.89|11632.89|11630.61|11630.61|0
1634135720000|2021-10-13 14:35:20|11632.84|11632.84|11632.62|11632.62|11632.84|11632.84|11632.62|11632.62|0
1634135730000|2021-10-13 14:35:30|11632.82|11632.82|11632.67|11632.67|11632.82|11632.82|11632.67|11632.67|0
1634135740000|2021-10-13 14:35:40|11632.85|11632.85|11631.84|11631.84|11632.85|11632.85|11631.84|11631.84|0
1634135750000|2021-10-13 14:35:50|11631.67|11631.67|11631.52|11631.52|11631.67|11631.67|11631.45|11631.45|0
1634135770000|2021-10-13 14:36:10|11631.47|11631.47|11631.39|11631.39|11631.47|11631.47|11631.39|11631.39|0
1634135810000|2021-10-13 14:36:50|11630.98|11630.98|11629.98|11629.98|11630.98|11630.98|11629.98|11629.98|0
1634135820000|2021-10-13 14:37:00|11629.8|11629.8|11629.96|11629.96|11629.96|11629.96|11629.8|11629.8|0
1634135830000|2021-10-13 14:37:10|11630.96|11630.96|11631.76|11631.76|11631.89|11631.89|11630.96|11630.96|0
1634135840000|2021-10-13 14:37:20|11631.49|11631.49|11631.5|11631.5|11631.76|11631.76|11631.42|11631.42|0
1634135850000|2021-10-13 14:37:30|11632.32|11632.32|11634.52|11634.52|11634.52|11634.52|11631.91|11631.91|0
1634135870000|2021-10-13 14:37:50|11634.71|11634.71|11634.2|11634.2|11634.71|11634.71|11634.2|11634.2|0
1634135880000|2021-10-13 14:38:00|11633.99|11633.99|11632.98|11632.98|11633.99|11633.99|11632.81|11632.81|0
1634135890000|2021-10-13 14:38:10|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|0
1634135900000|2021-10-13 14:38:20|11633.44|11633.44|11633.65|11633.65|11633.65|11633.65|11633.44|11633.44|0
1634135910000|2021-10-13 14:38:30|11633.89|11633.89|11634.78|11634.78|11634.78|11634.78|11633.89|11633.89|0
1634135920000|2021-10-13 14:38:40|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|0
1634135930000|2021-10-13 14:38:50|11636.28|11636.28|11636.28|11636.28|11636.28|11636.28|11636.28|11636.28|0
1634135940000|2021-10-13 14:39:00|11636.51|11636.51|11636.31|11636.31|11636.65|11636.65|11635.93|11635.93|0
1634135950000|2021-10-13 14:39:10|11636.14|11636.14|11636.14|11636.14|11636.14|11636.14|11636.14|11636.14|0
1634135970000|2021-10-13 14:39:30|11635.73|11635.73|11635.73|11635.73|11635.73|11635.73|11635.73|11635.73|0
1634135980000|2021-10-13 14:39:40|11635.49|11635.49|11635.56|11635.56|11635.78|11635.78|11635.49|11635.49|0
1634136000000|2021-10-13 14:40:00|11635.32|11635.32|11635.51|11635.51|11635.56|11635.56|11635.32|11635.32|0
1634136010000|2021-10-13 14:40:10|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|0
1634136020000|2021-10-13 14:40:20|11634.89|11634.89|11635.78|11635.78|11635.78|11635.78|11634.89|11634.89|0
1634136030000|2021-10-13 14:40:30|11636|11636|11636|11636|11636|11636|11636|11636|0
1634136040000|2021-10-13 14:40:40|11635.78|11635.78|11635.15|11635.15|11635.78|11635.78|11635.15|11635.15|0
1634136050000|2021-10-13 14:40:50|11634.91|11634.91|11634.19|11634.19|11634.91|11634.91|11634.19|11634.19|0
1634136060000|2021-10-13 14:41:00|11633.76|11633.76|11632.75|11632.75|11633.76|11633.76|11632.75|11632.75|0
1634136070000|2021-10-13 14:41:10|11632.49|11632.49|11632.11|11632.11|11632.49|11632.49|11631.9|11631.9|0
1634136090000|2021-10-13 14:41:30|11631.76|11631.76|11631.76|11631.76|11631.76|11631.76|11631.76|11631.76|0
1634136100000|2021-10-13 14:41:40|11631.93|11631.93|11631.52|11631.52|11631.93|11631.93|11631.52|11631.52|0
1634136120000|2021-10-13 14:42:00|11631.59|11631.59|11631.44|11631.44|11631.8|11631.8|11631.44|11631.44|0
1634136150000|2021-10-13 14:42:30|11630.44|11630.44|11630.44|11630.44|11630.44|11630.44|11630.44|11630.44|0
1634136170000|2021-10-13 14:42:50|11630.79|11630.79|11630.44|11630.44|11630.79|11630.79|11630.44|11630.44|0
1634136220000|2021-10-13 14:43:40|11630.65|11630.65|11634.43|11634.43|11634.43|11634.43|11630.65|11630.65|0
1634136230000|2021-10-13 14:43:50|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|11634.22|0
1634136240000|2021-10-13 14:44:00|11634.04|11634.04|11634.04|11634.04|11634.04|11634.04|11634.04|11634.04|0
1634136250000|2021-10-13 14:44:10|11633.82|11633.82|11633.33|11633.33|11633.82|11633.82|11633.3|11633.3|0
1634136260000|2021-10-13 14:44:20|11633.35|11633.35|11633.87|11633.87|11633.87|11633.87|11633.35|11633.35|0
1634136270000|2021-10-13 14:44:30|11633.77|11633.77|11632.76|11632.76|11633.77|11633.77|11632.76|11632.76|0
1634136290000|2021-10-13 14:44:50|11633.03|11633.03|11633.35|11633.35|11633.35|11633.35|11633.03|11633.03|0
1634136300000|2021-10-13 14:45:00|11634.35|11634.35|11634.57|11634.57|11634.57|11634.57|11634.35|11634.35|0
1634136320000|2021-10-13 14:45:20|11635.09|11635.09|11636.29|11636.29|11636.29|11636.29|11635.09|11635.09|0
1634136330000|2021-10-13 14:45:30|11635.72|11635.72|11635.72|11635.72|11635.72|11635.72|11635.72|11635.72|0
1634136350000|2021-10-13 14:45:50|11635.93|11635.93|11636.16|11636.16|11636.29|11636.29|11635.76|11635.76|0
1634136370000|2021-10-13 14:46:10|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|0
1634136390000|2021-10-13 14:46:30|11638.04|11638.04|11637.94|11637.94|11638.04|11638.04|11637.94|11637.94|0
1634136400000|2021-10-13 14:46:40|11638.08|11638.08|11638.08|11638.08|11638.08|11638.08|11638.08|11638.08|0
1634136410000|2021-10-13 14:46:50|11637.91|11637.91|11637.98|11637.98|11637.98|11637.98|11637.91|11637.91|0
1634136420000|2021-10-13 14:47:00|11638|11638|11641.95|11641.95|11641.95|11641.95|11638|11638|0
1634136430000|2021-10-13 14:47:10|11642.03|11642.03|11642.03|11642.03|11642.03|11642.03|11642.03|11642.03|0
1634136440000|2021-10-13 14:47:20|11641.95|11641.95|11641.61|11641.61|11641.95|11641.95|11641.61|11641.61|0
1634136450000|2021-10-13 14:47:30|11641.66|11641.66|11641.85|11641.85|11641.85|11641.85|11641.66|11641.66|0
1634136460000|2021-10-13 14:47:40|11641.87|11641.87|11641.87|11641.87|11641.87|11641.87|11641.87|11641.87|0
1634136470000|2021-10-13 14:47:50|11639.4|11639.4|11638.17|11638.17|11639.4|11639.4|11638.17|11638.17|0
1634136480000|2021-10-13 14:48:00|11636.94|11636.94|11637.04|11637.04|11637.04|11637.04|11636.94|11636.94|0
1634136490000|2021-10-13 14:48:10|11636.04|11636.04|11635.87|11635.87|11636.04|11636.04|11635.87|11635.87|0
1634136500000|2021-10-13 14:48:20|11635.69|11635.69|11635.33|11635.33|11635.69|11635.69|11635.33|11635.33|0
1634136510000|2021-10-13 14:48:30|11635.28|11635.28|11636.59|11636.59|11636.59|11636.59|11635.28|11635.28|0
1634136520000|2021-10-13 14:48:40|11636.67|11636.67|11636.67|11636.67|11636.67|11636.67|11636.67|11636.67|0
1634136540000|2021-10-13 14:49:00|11636.6|11636.6|11636.43|11636.43|11636.6|11636.6|11636.43|11636.43|0
1634136560000|2021-10-13 14:49:20|11636.2|11636.2|11635.93|11635.93|11636.2|11636.2|11635.93|11635.93|0
1634136570000|2021-10-13 14:49:30|11634.7|11634.7|11635.39|11635.39|11635.39|11635.39|11634.7|11634.7|0
1634136580000|2021-10-13 14:49:40|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|11635.24|0
1634136590000|2021-10-13 14:49:50|11635.4|11635.4|11633|11633|11635.4|11635.4|11633|11633|0
1634136600000|2021-10-13 14:50:00|11633.02|11633.02|11632.78|11632.78|11633.02|11633.02|11632.78|11632.78|0
1634136620000|2021-10-13 14:50:20|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|0
1634136650000|2021-10-13 14:50:50|11634.31|11634.31|11634.36|11634.36|11634.77|11634.77|11634.31|11634.31|0
1634136660000|2021-10-13 14:51:00|11634.21|11634.21|11634.42|11634.42|11634.42|11634.42|11634.21|11634.21|0
1634136680000|2021-10-13 14:51:20|11634.32|11634.32|11634.42|11634.42|11634.42|11634.42|11634.32|11634.32|0
1634136700000|2021-10-13 14:51:40|11634.02|11634.02|11634.02|11634.02|11634.02|11634.02|11634.02|11634.02|0
1634136720000|2021-10-13 14:52:00|11634.04|11634.04|11633.87|11633.87|11634.04|11634.04|11633.87|11633.87|0
1634136740000|2021-10-13 14:52:20|11633.7|11633.7|11633.66|11633.66|11633.7|11633.7|11633.66|11633.66|0
1634136760000|2021-10-13 14:52:40|11633.81|11633.81|11633.81|11633.81|11633.81|11633.81|11633.81|11633.81|0
1634136770000|2021-10-13 14:52:50|11633.8|11633.8|11633.8|11633.8|11633.8|11633.8|11633.8|11633.8|0
1634136790000|2021-10-13 14:53:10|11633.69|11633.69|11633.69|11633.69|11633.69|11633.69|11633.69|11633.69|0
1634136800000|2021-10-13 14:53:20|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|0
1634136810000|2021-10-13 14:53:30|11632.71|11632.71|11631.94|11631.94|11632.95|11632.95|11631.94|11631.94|0
1634136820000|2021-10-13 14:53:40|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|0
1634136840000|2021-10-13 14:54:00|11632.29|11632.29|11632.35|11632.35|11632.35|11632.35|11632.11|11632.11|0
1634136850000|2021-10-13 14:54:10|11632.33|11632.33|11632.33|11632.33|11632.33|11632.33|11632.33|11632.33|0
1634136860000|2021-10-13 14:54:20|11632.44|11632.44|11631.8|11631.8|11633.03|11633.03|11631.8|11631.8|0
1634136870000|2021-10-13 14:54:30|11631.64|11631.64|11631.53|11631.53|11631.64|11631.64|11631.53|11631.53|0
1634136880000|2021-10-13 14:54:40|11630.53|11630.53|11630.53|11630.53|11630.53|11630.53|11630.53|11630.53|0
1634136900000|2021-10-13 14:55:00|11630.12|11630.12|11629.72|11629.72|11630.12|11630.12|11629.72|11629.72|0
1634136910000|2021-10-13 14:55:10|11629.96|11629.96|11629.96|11629.96|11629.96|11629.96|11629.96|11629.96|0
1634136960000|2021-10-13 14:56:00|11630.23|11630.23|11630.41|11630.41|11630.41|11630.41|11630.23|11630.23|0
1634136970000|2021-10-13 14:56:10|11631.41|11631.41|11631.24|11631.24|11631.41|11631.41|11631.24|11631.24|0
1634136980000|2021-10-13 14:56:20|11631.5|11631.5|11631.4|11631.4|11632.74|11632.74|11631.4|11631.4|0
1634136990000|2021-10-13 14:56:30|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|0
1634137000000|2021-10-13 14:56:40|11632.05|11632.05|11632.82|11632.82|11632.82|11632.82|11632.05|11632.05|0
1634137010000|2021-10-13 14:56:50|11633|11633|11632.38|11632.38|11633.05|11633.05|11632.38|11632.38|0
1634137020000|2021-10-13 14:57:00|11632.3|11632.3|11632.54|11632.54|11632.54|11632.54|11632.3|11632.3|0
1634137030000|2021-10-13 14:57:10|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|0
1634137040000|2021-10-13 14:57:20|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|11632.54|0
1634137050000|2021-10-13 14:57:30|11632.75|11632.75|11632.97|11632.97|11632.97|11632.97|11632.75|11632.75|0
1634137060000|2021-10-13 14:57:40|11633.28|11633.28|11633.22|11633.22|11633.33|11633.33|11633.22|11633.22|0
1634137070000|2021-10-13 14:57:50|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|0
1634137090000|2021-10-13 14:58:10|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|0
1634137100000|2021-10-13 14:58:20|11633.45|11633.45|11634.76|11634.76|11634.76|11634.76|11633.45|11633.45|0
1634137130000|2021-10-13 14:58:50|11634.9|11634.9|11634.9|11634.9|11634.9|11634.9|11634.9|11634.9|0
1634137140000|2021-10-13 14:59:00|11635.07|11635.07|11634.79|11634.79|11635.07|11635.07|11634.79|11634.79|0
1634137150000|2021-10-13 14:59:10|11634.57|11634.57|11634.36|11634.36|11634.57|11634.57|11634.36|11634.36|0
1634137160000|2021-10-13 14:59:20|11634.62|11634.62|11634.62|11634.62|11634.62|11634.62|11634.62|11634.62|0
1634137180000|2021-10-13 14:59:40|11635.63|11635.63|11636.16|11636.16|11636.16|11636.16|11635.63|11635.63|0
1634137190000|2021-10-13 14:59:50|11636.25|11636.25|11638.03|11638.03|11638.03|11638.03|11636.25|11636.25|0
1634137200000|2021-10-13 15:00:00|11638.27|11638.27|11638.81|11638.81|11638.81|11638.81|11638.22|11638.22|0
1634137210000|2021-10-13 15:00:10|11639.05|11639.05|11639.63|11639.63|11639.63|11639.63|11638.04|11638.04|0
1634137220000|2021-10-13 15:00:20|11639.85|11639.85|11640.09|11640.09|11640.09|11640.09|11639.85|11639.85|0
1634137230000|2021-10-13 15:00:30|11640.5|11640.5|11640.5|11640.5|11640.5|11640.5|11640.5|11640.5|0
1634137240000|2021-10-13 15:00:40|11640.67|11640.67|11640.59|11640.59|11640.67|11640.67|11640.59|11640.59|0
1634137250000|2021-10-13 15:00:50|11641.11|11641.11|11642.23|11642.23|11642.34|11642.34|11641.11|11641.11|0
1634137260000|2021-10-13 15:01:00|11642.5|11642.5|11642.5|11642.5|11642.5|11642.5|11642.5|11642.5|0
1634137270000|2021-10-13 15:01:10|11642.58|11642.58|11642.9|11642.9|11642.92|11642.92|11642.58|11642.58|0
1634137280000|2021-10-13 15:01:20|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|0
1634137290000|2021-10-13 15:01:30|11643.08|11643.08|11642.05|11642.05|11643.08|11643.08|11642.05|11642.05|0
1634137300000|2021-10-13 15:01:40|11642.3|11642.3|11642.48|11642.48|11642.48|11642.48|11642.3|11642.3|0
1634137310000|2021-10-13 15:01:50|11641.25|11641.25|11640.77|11640.77|11641.25|11641.25|11640.77|11640.77|0
1634137320000|2021-10-13 15:02:00|11641.01|11641.01|11640.79|11640.79|11641.03|11641.03|11640.79|11640.79|0
1634137330000|2021-10-13 15:02:10|11640.96|11640.96|11641.14|11641.14|11641.14|11641.14|11640.92|11640.92|0
1634137340000|2021-10-13 15:02:20|11640.25|11640.25|11640.25|11640.25|11640.43|11640.43|11640.25|11640.25|0
1634137350000|2021-10-13 15:02:30|11640.42|11640.42|11640.42|11640.42|11640.42|11640.42|11640.42|11640.42|0
1634137360000|2021-10-13 15:02:40|11640.6|11640.6|11640.6|11640.6|11640.6|11640.6|11640.6|11640.6|0
1634137370000|2021-10-13 15:02:50|11640.33|11640.33|11640.12|11640.12|11640.33|11640.33|11640.12|11640.12|0
1634137380000|2021-10-13 15:03:00|11640.27|11640.27|11640.08|11640.08|11640.27|11640.27|11640|11640|0
1634137400000|2021-10-13 15:03:20|11640.25|11640.25|11640.69|11640.69|11640.69|11640.69|11640.21|11640.21|0
1634137420000|2021-10-13 15:03:40|11640.88|11640.88|11639.92|11639.92|11640.88|11640.88|11639.92|11639.92|0
1634137430000|2021-10-13 15:03:50|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|0
1634137440000|2021-10-13 15:04:00|11639.95|11639.95|11639.47|11639.47|11639.95|11639.95|11639.47|11639.47|0
1634137450000|2021-10-13 15:04:10|11640|11640|11641.79|11641.79|11641.79|11641.79|11640|11640|0
1634137460000|2021-10-13 15:04:20|11641.87|11641.87|11642.45|11642.45|11642.45|11642.45|11641.87|11641.87|0
1634137470000|2021-10-13 15:04:30|11643.68|11643.68|11643.52|11643.52|11643.84|11643.84|11643.52|11643.52|0
1634137480000|2021-10-13 15:04:40|11643.42|11643.42|11643.04|11643.04|11643.42|11643.42|11643.04|11643.04|0
1634137490000|2021-10-13 15:04:50|11644.04|11644.04|11643.99|11643.99|11644.06|11644.06|11643.72|11643.72|0
1634137500000|2021-10-13 15:05:00|11644.4|11644.4|11643.28|11643.28|11644.4|11644.4|11643.28|11643.28|0
1634137510000|2021-10-13 15:05:10|11642.87|11642.87|11642.87|11642.87|11642.87|11642.87|11642.87|11642.87|0
1634137520000|2021-10-13 15:05:20|11641.64|11641.64|11641.49|11641.49|11641.9|11641.9|11641.49|11641.49|0
1634137530000|2021-10-13 15:05:30|11641.68|11641.68|11641.56|11641.56|11641.68|11641.68|11641.56|11641.56|0
1634137540000|2021-10-13 15:05:40|11641.37|11641.37|11641.03|11641.03|11641.37|11641.37|11641.03|11641.03|0
1634137560000|2021-10-13 15:06:00|11641.13|11641.13|11642.18|11642.18|11642.18|11642.18|11641.13|11641.13|0
1634137570000|2021-10-13 15:06:10|11642.37|11642.37|11642.42|11642.42|11642.42|11642.42|11642.37|11642.37|0
1634137580000|2021-10-13 15:06:20|11642.22|11642.22|11642.43|11642.43|11642.43|11642.43|11642.22|11642.22|0
1634137590000|2021-10-13 15:06:30|11642.3|11642.3|11642.3|11642.3|11642.3|11642.3|11642.3|11642.3|0
1634137600000|2021-10-13 15:06:40|11642.35|11642.35|11642.3|11642.3|11642.35|11642.35|11642.3|11642.3|0
1634137610000|2021-10-13 15:06:50|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|0
1634137620000|2021-10-13 15:07:00|11643.47|11643.47|11644.17|11644.17|11644.17|11644.17|11643.47|11643.47|0
1634137630000|2021-10-13 15:07:10|11644.12|11644.12|11644.17|11644.17|11644.53|11644.53|11644.12|11644.12|0
1634137680000|2021-10-13 15:08:00|11644.36|11644.36|11644.3|11644.3|11644.4|11644.4|11644.13|11644.13|0
1634137690000|2021-10-13 15:08:10|11644.25|11644.25|11644.25|11644.25|11644.25|11644.25|11644.25|11644.25|0
1634137700000|2021-10-13 15:08:20|11644.2|11644.2|11644.9|11644.9|11644.9|11644.9|11644.15|11644.15|0
1634137710000|2021-10-13 15:08:30|11645.9|11645.9|11645.9|11645.9|11645.9|11645.9|11645.9|11645.9|0
1634137720000|2021-10-13 15:08:40|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|11646.08|0
1634137740000|2021-10-13 15:09:00|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|0
1634137760000|2021-10-13 15:09:20|11645.65|11645.65|11646.56|11646.56|11646.56|11646.56|11645.33|11645.33|0
1634137770000|2021-10-13 15:09:30|11646.04|11646.04|11646.04|11646.04|11646.04|11646.04|11646.04|11646.04|0
1634137780000|2021-10-13 15:09:40|11646.23|11646.23|11646.23|11646.23|11646.23|11646.23|11646.23|11646.23|0
1634137790000|2021-10-13 15:09:50|11646.36|11646.36|11646.28|11646.28|11646.36|11646.36|11646.28|11646.28|0
1634137800000|2021-10-13 15:10:00|11646.05|11646.05|11646.21|11646.21|11646.48|11646.48|11646.05|11646.05|0
1634137830000|2021-10-13 15:10:30|11646.03|11646.03|11644.23|11644.23|11646.03|11646.03|11644.23|11644.23|0
1634137840000|2021-10-13 15:10:40|11643.99|11643.99|11643.99|11643.99|11643.99|11643.99|11643.99|11643.99|0
1634137850000|2021-10-13 15:10:50|11644.35|11644.35|11644.18|11644.18|11644.35|11644.35|11644.08|11644.08|0
1634137860000|2021-10-13 15:11:00|11645.18|11645.18|11645.37|11645.37|11645.37|11645.37|11645.18|11645.18|0
1634137880000|2021-10-13 15:11:20|11645.59|11645.59|11645.4|11645.4|11645.59|11645.59|11645.4|11645.4|0
1634137900000|2021-10-13 15:11:40|11645.66|11645.66|11645.66|11645.66|11645.66|11645.66|11645.66|11645.66|0
1634137910000|2021-10-13 15:11:50|11644.66|11644.66|11644.66|11644.66|11644.66|11644.66|11644.66|11644.66|0
1634137920000|2021-10-13 15:12:00|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|0
1634137960000|2021-10-13 15:12:40|11644.61|11644.61|11644.61|11644.61|11644.61|11644.61|11644.61|11644.61|0
1634137970000|2021-10-13 15:12:50|11644.37|11644.37|11645.78|11645.78|11645.78|11645.78|11644.37|11644.37|0
1634137980000|2021-10-13 15:13:00|11645.82|11645.82|11645.82|11645.82|11645.82|11645.82|11645.82|11645.82|0
1634138010000|2021-10-13 15:13:30|11645.92|11645.92|11645.87|11645.87|11645.92|11645.92|11645.71|11645.71|0
1634138040000|2021-10-13 15:14:00|11645.76|11645.76|11645.71|11645.71|11645.76|11645.76|11645.71|11645.71|0
1634138050000|2021-10-13 15:14:10|11644.71|11644.71|11644.52|11644.52|11644.71|11644.71|11644.52|11644.52|0
1634138060000|2021-10-13 15:14:20|11645.52|11645.52|11645.58|11645.58|11645.58|11645.58|11645.52|11645.52|0
1634138070000|2021-10-13 15:14:30|11645.06|11645.06|11645.05|11645.05|11645.06|11645.06|11644.88|11644.88|0
1634138080000|2021-10-13 15:14:40|11645.29|11645.29|11645.29|11645.29|11645.29|11645.29|11645.29|11645.29|0
1634138100000|2021-10-13 15:15:00|11645.1|11645.1|11645.37|11645.37|11646.19|11646.19|11645.1|11645.1|0
1634138110000|2021-10-13 15:15:10|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|0
1634138120000|2021-10-13 15:15:20|11645.53|11645.53|11647.23|11647.23|11647.23|11647.23|11645.53|11645.53|0
1634138130000|2021-10-13 15:15:30|11647.5|11647.5|11647.78|11647.78|11647.78|11647.78|11647.46|11647.46|0
1634138140000|2021-10-13 15:15:40|11647.97|11647.97|11647.97|11647.97|11647.97|11647.97|11647.97|11647.97|0
1634138150000|2021-10-13 15:15:50|11648.48|11648.48|11648.48|11648.48|11648.48|11648.48|11648.48|11648.48|0
1634138160000|2021-10-13 15:16:00|11648.26|11648.26|11648.42|11648.42|11648.42|11648.42|11648.26|11648.26|0
1634138170000|2021-10-13 15:16:10|11648.59|11648.59|11648.59|11648.59|11648.59|11648.59|11648.59|11648.59|0
1634138180000|2021-10-13 15:16:20|11648.66|11648.66|11648.53|11648.53|11648.66|11648.66|11648.53|11648.53|0
1634138190000|2021-10-13 15:16:30|11648.68|11648.68|11648.45|11648.45|11648.68|11648.68|11648.45|11648.45|0
1634138200000|2021-10-13 15:16:40|11648.69|11648.69|11648.71|11648.71|11648.71|11648.71|11648.69|11648.69|0
1634138210000|2021-10-13 15:16:50|11649.88|11649.88|11649.88|11649.88|11649.88|11649.88|11649.88|11649.88|0
1634138230000|2021-10-13 15:17:10|11650.05|11650.05|11650.02|11650.02|11650.05|11650.05|11649.88|11649.88|0
1634138250000|2021-10-13 15:17:30|11650.28|11650.28|11649.28|11649.28|11650.28|11650.28|11649.28|11649.28|0
1634138260000|2021-10-13 15:17:40|11649.06|11649.06|11648.77|11648.77|11649.14|11649.14|11648.77|11648.77|0
1634138270000|2021-10-13 15:17:50|11648.86|11648.86|11648.79|11648.79|11648.94|11648.94|11648.79|11648.79|0
1634138290000|2021-10-13 15:18:10|11649.14|11649.14|11649.32|11649.32|11649.32|11649.32|11649.14|11649.14|0
1634138300000|2021-10-13 15:18:20|11650.33|11650.33|11650.98|11650.98|11651.22|11651.22|11650.33|11650.33|0
1634138310000|2021-10-13 15:18:30|11649.98|11649.98|11649.98|11649.98|11649.98|11649.98|11649.98|11649.98|0
1634138320000|2021-10-13 15:18:40|11649.76|11649.76|11649.54|11649.54|11649.76|11649.76|11649.54|11649.54|0
1634138360000|2021-10-13 15:19:20|11650.06|11650.06|11650.06|11650.06|11650.06|11650.06|11650.06|11650.06|0
1634138370000|2021-10-13 15:19:30|11650.59|11650.59|11650.44|11650.44|11650.59|11650.59|11650.44|11650.44|0
1634138380000|2021-10-13 15:19:40|11651.44|11651.44|11651.27|11651.27|11651.44|11651.44|11651.27|11651.27|0
1634138390000|2021-10-13 15:19:50|11651.35|11651.35|11651.17|11651.17|11651.35|11651.35|11651.17|11651.17|0
1634138400000|2021-10-13 15:20:00|11651.38|11651.38|11651.38|11651.38|11651.38|11651.38|11651.21|11651.21|0
1634138410000|2021-10-13 15:20:10|11651.25|11651.25|11651.14|11651.14|11651.25|11651.25|11651.09|11651.09|0
1634138420000|2021-10-13 15:20:20|11651.3|11651.3|11651.12|11651.12|11651.3|11651.3|11651.12|11651.12|0
1634138430000|2021-10-13 15:20:30|11650.94|11650.94|11651.15|11651.15|11651.56|11651.56|11650.94|11650.94|0
1634138440000|2021-10-13 15:20:40|11650.98|11650.98|11649.97|11649.97|11651.33|11651.33|11649.97|11649.97|0
1634138450000|2021-10-13 15:20:50|11650.12|11650.12|11650.07|11650.07|11650.12|11650.12|11649.65|11649.65|0
1634138460000|2021-10-13 15:21:00|11649.86|11649.86|11649.38|11649.38|11649.86|11649.86|11649.29|11649.29|0
1634138470000|2021-10-13 15:21:10|11649.17|11649.17|11649.17|11649.17|11649.17|11649.17|11649.17|11649.17|0
1634138480000|2021-10-13 15:21:20|11649.07|11649.07|11649.07|11649.07|11649.07|11649.07|11649.07|11649.07|0
1634138490000|2021-10-13 15:21:30|11650.07|11650.07|11650.25|11650.25|11650.25|11650.25|11650.07|11650.07|0
1634138500000|2021-10-13 15:21:40|11650.35|11650.35|11650.35|11650.35|11650.35|11650.35|11650.35|11650.35|0
1634138510000|2021-10-13 15:21:50|11650.69|11650.69|11650.69|11650.69|11650.69|11650.69|11650.69|11650.69|0
1634138520000|2021-10-13 15:22:00|11650.91|11650.91|11650.91|11650.91|11650.91|11650.91|11650.91|11650.91|0
1634138530000|2021-10-13 15:22:10|11650.5|11650.5|11650.09|11650.09|11650.5|11650.5|11650.09|11650.09|0
1634138540000|2021-10-13 15:22:20|11649.08|11649.08|11648.9|11648.9|11649.08|11649.08|11648.73|11648.73|0
1634138550000|2021-10-13 15:22:30|11649.08|11649.08|11648.36|11648.36|11649.37|11649.37|11648.36|11648.36|0
1634138560000|2021-10-13 15:22:40|11648.44|11648.44|11648.3|11648.3|11648.48|11648.48|11648.3|11648.3|0
1634138570000|2021-10-13 15:22:50|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|0
1634138580000|2021-10-13 15:23:00|11648.18|11648.18|11647.96|11647.96|11648.18|11648.18|11647.96|11647.96|0
1634138590000|2021-10-13 15:23:10|11647.87|11647.87|11648.34|11648.34|11648.34|11648.34|11647.87|11647.87|0
1634138610000|2021-10-13 15:23:30|11648.18|11648.18|11648.62|11648.62|11648.62|11648.62|11648.18|11648.18|0
1634138630000|2021-10-13 15:23:50|11648.83|11648.83|11648.83|11648.83|11648.83|11648.83|11648.83|11648.83|0
1634138640000|2021-10-13 15:24:00|11648.43|11648.43|11648.25|11648.25|11648.66|11648.66|11648.25|11648.25|0
1634138650000|2021-10-13 15:24:10|11648.91|11648.91|11648.64|11648.64|11648.91|11648.91|11648.64|11648.64|0
1634138660000|2021-10-13 15:24:20|11648.83|11648.83|11648.96|11648.96|11648.96|11648.96|11648.83|11648.83|0
1634138670000|2021-10-13 15:24:30|11649.37|11649.37|11649.37|11649.37|11649.37|11649.37|11649.37|11649.37|0
1634138680000|2021-10-13 15:24:40|11649.77|11649.77|11649.62|11649.62|11649.77|11649.77|11649.62|11649.62|0
1634138690000|2021-10-13 15:24:50|11649.84|11649.84|11649.67|11649.67|11650.01|11650.01|11649.26|11649.26|0
1634138700000|2021-10-13 15:25:00|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|0
1634138710000|2021-10-13 15:25:10|11649.39|11649.39|11648.16|11648.16|11649.39|11649.39|11648.16|11648.16|0
1634138720000|2021-10-13 15:25:20|11647.98|11647.98|11648.11|11648.11|11648.11|11648.11|11647.98|11647.98|0
1634138730000|2021-10-13 15:25:30|11647.89|11647.89|11647.61|11647.61|11648.05|11648.05|11647.61|11647.61|0
1634138740000|2021-10-13 15:25:40|11647.48|11647.48|11648.08|11648.08|11648.08|11648.08|11646.07|11646.07|0
1634138750000|2021-10-13 15:25:50|11647.07|11647.07|11647.93|11647.93|11648.93|11648.93|11647.07|11647.07|0
1634138760000|2021-10-13 15:26:00|11647.8|11647.8|11647.95|11647.95|11647.95|11647.95|11647.8|11647.8|0
1634138770000|2021-10-13 15:26:10|11648.96|11648.96|11649.17|11649.17|11649.17|11649.17|11648.96|11648.96|0
1634138800000|2021-10-13 15:26:40|11648.96|11648.96|11647.8|11647.8|11648.96|11648.96|11647.8|11647.8|0
1634138810000|2021-10-13 15:26:50|11647.93|11647.93|11647.66|11647.66|11647.93|11647.93|11647.66|11647.66|0
1634138820000|2021-10-13 15:27:00|11648.18|11648.18|11649.34|11649.34|11649.42|11649.42|11648.18|11648.18|0
1634138830000|2021-10-13 15:27:10|11649.12|11649.12|11650.43|11650.43|11650.43|11650.43|11649.12|11649.12|0
1634138840000|2021-10-13 15:27:20|11650.26|11650.26|11650.26|11650.26|11650.26|11650.26|11649.25|11649.25|0
1634138850000|2021-10-13 15:27:30|11650.07|11650.07|11650.07|11650.07|11650.07|11650.07|11649.94|11649.94|0
1634138860000|2021-10-13 15:27:40|11650.34|11650.34|11650.68|11650.68|11650.68|11650.68|11650.34|11650.34|0
1634138870000|2021-10-13 15:27:50|11650.16|11650.16|11649.16|11649.16|11650.32|11650.32|11649.16|11649.16|0
1634138880000|2021-10-13 15:28:00|11649.21|11649.21|11648|11648|11649.21|11649.21|11647.91|11647.91|0
1634138890000|2021-10-13 15:28:10|11647.87|11647.87|11649.53|11649.53|11649.53|11649.53|11647.87|11647.87|0
1634138900000|2021-10-13 15:28:20|11648.53|11648.53|11647.26|11647.26|11648.66|11648.66|11647.26|11647.26|0
1634138910000|2021-10-13 15:28:30|11647.39|11647.39|11645.99|11645.99|11647.39|11647.39|11645.99|11645.99|0
1634138920000|2021-10-13 15:28:40|11645.94|11645.94|11645.68|11645.68|11645.94|11645.94|11645.68|11645.68|0
1634138930000|2021-10-13 15:28:50|11646.2|11646.2|11647.05|11647.05|11647.2|11647.2|11646.2|11646.2|0
1634138940000|2021-10-13 15:29:00|11646.92|11646.92|11647.4|11647.4|11648.4|11648.4|11646.92|11646.92|0
1634138950000|2021-10-13 15:29:10|11647.27|11647.27|11647.27|11647.27|11647.27|11647.27|11647.27|11647.27|0
1634138960000|2021-10-13 15:29:20|11646.75|11646.75|11647.59|11647.59|11647.99|11647.99|11646.75|11646.75|0
1634138970000|2021-10-13 15:29:30|11647.35|11647.35|11647.39|11647.39|11647.54|11647.54|11646.39|11646.39|0
1634138980000|2021-10-13 15:29:40|11647.13|11647.13|11645.62|11645.62|11647.13|11647.13|11645.44|11645.44|0
1634138990000|2021-10-13 15:29:50|11645.36|11645.36|11647.59|11647.59|11648.51|11648.51|11645.36|11645.36|0
1634195700000|2021-10-14 07:15:00|11725.38|11725.38|11732.3|11732.3|11732.47|11732.47|11725.38|11725.38|0
1634195710000|2021-10-14 07:15:10|11732.11|11732.11|11732.38|11732.38|11732.38|11732.38|11732.11|11732.11|0
1634195720000|2021-10-14 07:15:20|11734.84|11734.84|11734.84|11734.84|11734.84|11734.84|11734.84|11734.84|0
1634195730000|2021-10-14 07:15:30|11734.19|11734.19|11736.5|11736.5|11736.5|11736.5|11733.55|11733.55|0
1634195740000|2021-10-14 07:15:40|11736.2|11736.2|11740.06|11740.06|11740.06|11740.06|11736.2|11736.2|0
1634195750000|2021-10-14 07:15:50|11739.54|11739.54|11739.55|11739.55|11739.71|11739.71|11738.55|11738.55|0
1634195760000|2021-10-14 07:16:00|11739.82|11739.82|11742.8|11742.8|11742.8|11742.8|11739.82|11739.82|0
1634195770000|2021-10-14 07:16:10|11743.15|11743.15|11744.85|11744.85|11744.85|11744.85|11743.15|11743.15|0
1634195780000|2021-10-14 07:16:20|11743.84|11743.84|11744.36|11744.36|11744.36|11744.36|11743.84|11743.84|0
1634195790000|2021-10-14 07:16:30|11744.7|11744.7|11745.19|11745.19|11745.19|11745.19|11744.7|11744.7|0
1634195800000|2021-10-14 07:16:40|11746.42|11746.42|11746.56|11746.56|11746.82|11746.82|11746.42|11746.42|0
1634195810000|2021-10-14 07:16:50|11746.9|11746.9|11747.43|11747.43|11747.43|11747.43|11746.9|11746.9|0
1634195820000|2021-10-14 07:17:00|11749.44|11749.44|11748.7|11748.7|11749.71|11749.71|11748.7|11748.7|0
1634195830000|2021-10-14 07:17:10|11748.05|11748.05|11750.05|11750.05|11750.05|11750.05|11748.05|11748.05|0
1634195840000|2021-10-14 07:17:20|11750.73|11750.73|11752.18|11752.18|11752.74|11752.74|11750.73|11750.73|0
1634195850000|2021-10-14 07:17:30|11752.52|11752.52|11748.66|11748.66|11752.52|11752.52|11748.66|11748.66|0
1634195860000|2021-10-14 07:17:40|11749.69|11749.69|11749.17|11749.17|11749.69|11749.69|11749.17|11749.17|0
1634195870000|2021-10-14 07:17:50|11747.16|11747.16|11747.16|11747.16|11747.16|11747.16|11747.16|11747.16|0
1634195880000|2021-10-14 07:18:00|11748.23|11748.23|11747.89|11747.89|11748.23|11748.23|11747.89|11747.89|0
1634195890000|2021-10-14 07:18:10|11746.66|11746.66|11743.24|11743.24|11746.66|11746.66|11743.24|11743.24|0
1634195900000|2021-10-14 07:18:20|11742.24|11742.24|11740.72|11740.72|11742.24|11742.24|11740.72|11740.72|0
1634195910000|2021-10-14 07:18:30|11744|11744|11744|11744|11744|11744|11744|11744|0
1634195920000|2021-10-14 07:18:40|11741.54|11741.54|11741.54|11741.54|11741.54|11741.54|11741.54|11741.54|0
1634195950000|2021-10-14 07:19:10|11741.75|11741.75|11739.55|11739.55|11742.06|11742.06|11739.18|11739.18|0
1634195970000|2021-10-14 07:19:30|11738.31|11738.31|11738.31|11738.31|11738.31|11738.31|11738.31|11738.31|0
1634195980000|2021-10-14 07:19:40|11737.08|11737.08|11740.89|11740.89|11740.89|11740.89|11737.08|11737.08|0
1634195990000|2021-10-14 07:19:50|11740.65|11740.65|11741.3|11741.3|11741.3|11741.3|11740.65|11740.65|0
1634196000000|2021-10-14 07:20:00|11741.08|11741.08|11741.09|11741.09|11741.31|11741.31|11740.08|11740.08|0
1634196020000|2021-10-14 07:20:20|11741.43|11741.43|11741.43|11741.43|11741.43|11741.43|11741.43|11741.43|0
1634196030000|2021-10-14 07:20:30|11741.79|11741.79|11742.61|11742.61|11742.61|11742.61|11741.79|11741.79|0
1634196040000|2021-10-14 07:20:40|11742.53|11742.53|11742.46|11742.46|11742.53|11742.53|11742.29|11742.29|0
1634196050000|2021-10-14 07:20:50|11742.99|11742.99|11742.99|11742.99|11742.99|11742.99|11742.99|11742.99|0
1634196060000|2021-10-14 07:21:00|11742.56|11742.56|11742.64|11742.64|11742.96|11742.96|11742.56|11742.56|0
1634196070000|2021-10-14 07:21:10|11742.17|11742.17|11741.77|11741.77|11742.17|11742.17|11741.77|11741.77|0
1634196080000|2021-10-14 07:21:20|11743|11743|11743|11743|11743|11743|11743|11743|0
1634196090000|2021-10-14 07:21:30|11742.48|11742.48|11742.48|11742.48|11742.48|11742.48|11742.48|11742.48|0
1634196110000|2021-10-14 07:21:50|11743.71|11743.71|11743.71|11743.71|11743.71|11743.71|11743.71|11743.71|0
1634196120000|2021-10-14 07:22:00|11743.44|11743.44|11740.01|11740.01|11743.44|11743.44|11738.78|11738.78|0
1634196130000|2021-10-14 07:22:10|11740.23|11740.23|11740.66|11740.66|11740.66|11740.66|11740.23|11740.23|0
1634196140000|2021-10-14 07:22:20|11740.23|11740.23|11740.23|11740.23|11740.23|11740.23|11740.23|11740.23|0
1634196160000|2021-10-14 07:22:40|11740.01|11740.01|11740.25|11740.25|11740.25|11740.25|11740.01|11740.01|0
1634196170000|2021-10-14 07:22:50|11740.12|11740.12|11739.7|11739.7|11740.65|11740.65|11739.7|11739.7|0
1634196180000|2021-10-14 07:23:00|11739.43|11739.43|11740.01|11740.01|11740.01|11740.01|11739|11739|0
1634196190000|2021-10-14 07:23:10|11742.43|11742.43|11745.97|11745.97|11745.97|11745.97|11742.35|11742.35|0
1634196200000|2021-10-14 07:23:20|11746.31|11746.31|11746.53|11746.53|11746.53|11746.53|11746.31|11746.31|0
1634196210000|2021-10-14 07:23:30|11747.39|11747.39|11747.7|11747.7|11747.7|11747.7|11747.39|11747.39|0
1634196220000|2021-10-14 07:23:40|11748.94|11748.94|11748.94|11748.94|11748.94|11748.94|11748.94|11748.94|0
1634196240000|2021-10-14 07:24:00|11749.94|11749.94|11749.94|11749.94|11749.94|11749.94|11749.94|11749.94|0
1634196250000|2021-10-14 07:24:10|11749.73|11749.73|11750.39|11750.39|11750.39|11750.39|11749.73|11749.73|0
1634196260000|2021-10-14 07:24:20|11750.66|11750.66|11750.25|11750.25|11750.66|11750.66|11750.08|11750.08|0
1634196270000|2021-10-14 07:24:30|11749.84|11749.84|11749.43|11749.43|11749.84|11749.84|11749.43|11749.43|0
1634196280000|2021-10-14 07:24:40|11749.56|11749.56|11749.56|11749.56|11749.56|11749.56|11749.56|11749.56|0
1634196290000|2021-10-14 07:24:50|11750.79|11750.79|11751.49|11751.49|11751.49|11751.49|11750.79|11750.79|0
1634196300000|2021-10-14 07:25:00|11751.76|11751.76|11751.88|11751.88|11751.88|11751.88|11751.47|11751.47|0
1634196310000|2021-10-14 07:25:10|11753.89|11753.89|11754.1|11754.1|11754.1|11754.1|11753.89|11753.89|0
1634196320000|2021-10-14 07:25:20|11753.64|11753.64|11753.64|11753.64|11753.64|11753.64|11753.64|11753.64|0
1634196330000|2021-10-14 07:25:30|11753.9|11753.9|11753.9|11753.9|11753.9|11753.9|11753.9|11753.9|0
1634196340000|2021-10-14 07:25:40|11754.42|11754.42|11754.42|11754.42|11754.93|11754.93|11754.42|11754.42|0
1634196360000|2021-10-14 07:26:00|11754.85|11754.85|11754.42|11754.42|11754.85|11754.85|11754.42|11754.42|0
1634196370000|2021-10-14 07:26:10|11755.42|11755.42|11756.43|11756.43|11756.43|11756.43|11755.42|11755.42|0
1634196380000|2021-10-14 07:26:20|11758.44|11758.44|11758.67|11758.67|11759.67|11759.67|11758.44|11758.44|0
1634196390000|2021-10-14 07:26:30|11761.15|11761.15|11761.49|11761.49|11761.49|11761.49|11761.15|11761.15|0
1634196400000|2021-10-14 07:26:40|11762.34|11762.34|11761.83|11761.83|11762.34|11762.34|11761.83|11761.83|0
1634196420000|2021-10-14 07:27:00|11762.22|11762.22|11763.63|11763.63|11763.63|11763.63|11762.22|11762.22|0
1634196430000|2021-10-14 07:27:10|11762.4|11762.4|11762.4|11762.4|11762.4|11762.4|11762.4|11762.4|0
1634196440000|2021-10-14 07:27:20|11763.63|11763.63|11763.68|11763.68|11763.68|11763.68|11763.12|11763.12|0
1634196450000|2021-10-14 07:27:30|11763.6|11763.6|11763.6|11763.6|11763.6|11763.6|11763.6|11763.6|0
1634196460000|2021-10-14 07:27:40|11763.36|11763.36|11763.36|11763.36|11763.36|11763.36|11763.36|11763.36|0
1634196480000|2021-10-14 07:28:00|11765.37|11765.37|11765.37|11765.37|11765.37|11765.37|11765.37|11765.37|0
1634196490000|2021-10-14 07:28:10|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|0
1634196500000|2021-10-14 07:28:20|11764.34|11764.34|11764.13|11764.13|11764.34|11764.34|11764.13|11764.13|0
1634196510000|2021-10-14 07:28:30|11763.91|11763.91|11763.75|11763.75|11763.91|11763.91|11763.75|11763.75|0
1634196520000|2021-10-14 07:28:40|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|11763.44|0
1634196530000|2021-10-14 07:28:50|11767.13|11767.13|11767.13|11767.13|11767.13|11767.13|11767.13|11767.13|0
1634196540000|2021-10-14 07:29:00|11766.31|11766.31|11767.18|11767.18|11767.52|11767.52|11766.16|11766.16|0
1634196550000|2021-10-14 07:29:10|11767.02|11767.02|11767.88|11767.88|11767.88|11767.88|11766.41|11766.41|0
1634196560000|2021-10-14 07:29:20|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|0
1634196570000|2021-10-14 07:29:30|11768.81|11768.81|11766.46|11766.46|11768.81|11768.81|11766.46|11766.46|0
1634196580000|2021-10-14 07:29:40|11766.32|11766.32|11764.15|11764.15|11766.32|11766.32|11764.15|11764.15|0
1634196590000|2021-10-14 07:29:50|11761.68|11761.68|11759.4|11759.4|11761.68|11761.68|11759.4|11759.4|0
1634196600000|2021-10-14 07:30:00|11759.27|11759.27|11752.81|11752.81|11759.27|11759.27|11752.81|11752.81|0
1634196610000|2021-10-14 07:30:10|11752.59|11752.59|11751.23|11751.23|11752.59|11752.59|11751.23|11751.23|0
1634196620000|2021-10-14 07:30:20|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|0
1634196660000|2021-10-14 07:31:00|11751.67|11751.67|11751.67|11751.67|11751.67|11751.67|11751.67|11751.67|0
1634196670000|2021-10-14 07:31:10|11752.03|11752.03|11752.03|11752.03|11752.03|11752.03|11752.03|11752.03|0
1634196680000|2021-10-14 07:31:20|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|0
1634196710000|2021-10-14 07:31:50|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|0
1634196720000|2021-10-14 07:32:00|11750.67|11750.67|11749.79|11749.79|11750.67|11750.67|11749.79|11749.79|0
1634196730000|2021-10-14 07:32:10|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|0
1634196740000|2021-10-14 07:32:20|11749.31|11749.31|11746.66|11746.66|11749.31|11749.31|11745.02|11745.02|0
1634196750000|2021-10-14 07:32:30|11746.25|11746.25|11741.83|11741.83|11746.25|11746.25|11741.83|11741.83|0
1634196760000|2021-10-14 07:32:40|11741.42|11741.42|11738.6|11738.6|11741.42|11741.42|11738.6|11738.6|0
1634196780000|2021-10-14 07:33:00|11738.39|11738.39|11738.28|11738.28|11738.47|11738.47|11737.76|11737.76|0
1634196790000|2021-10-14 07:33:10|11738.49|11738.49|11738.06|11738.06|11738.49|11738.49|11738.06|11738.06|0
1634196800000|2021-10-14 07:33:20|11737.84|11737.84|11736.97|11736.97|11737.84|11737.84|11736.61|11736.61|0
1634196810000|2021-10-14 07:33:30|11733.95|11733.95|11733.95|11733.95|11733.95|11733.95|11733.95|11733.95|0
1634196820000|2021-10-14 07:33:40|11732.94|11732.94|11732.94|11732.94|11732.94|11732.94|11732.94|11732.94|0
1634196830000|2021-10-14 07:33:50|11732.63|11732.63|11732.48|11732.48|11732.63|11732.63|11732.48|11732.48|0
1634196840000|2021-10-14 07:34:00|11732.07|11732.07|11732.07|11732.07|11732.07|11732.07|11732.07|11732.07|0
1634196880000|2021-10-14 07:34:40|11732.48|11732.48|11732.48|11732.48|11732.48|11732.48|11732.48|11732.48|0
1634196890000|2021-10-14 07:34:50|11732.12|11732.12|11731.33|11731.33|11732.34|11732.34|11731.33|11731.33|0
1634196900000|2021-10-14 07:35:00|11731.5|11731.5|11734.52|11734.52|11735.53|11735.53|11731.5|11731.5|0
1634196910000|2021-10-14 07:35:10|11735.2|11735.2|11734.2|11734.2|11735.37|11735.37|11734.2|11734.2|0
1634196920000|2021-10-14 07:35:20|11734.37|11734.37|11734.54|11734.54|11734.54|11734.54|11734.37|11734.37|0
1634196930000|2021-10-14 07:35:30|11733.3|11733.3|11733.3|11733.3|11733.3|11733.3|11733.3|11733.3|0
1634196940000|2021-10-14 07:35:40|11734.54|11734.54|11734.54|11734.54|11734.54|11734.54|11734.54|11734.54|0
1634196960000|2021-10-14 07:36:00|11734.27|11734.27|11733.79|11733.79|11734.5|11734.5|11733.79|11733.79|0
1634197000000|2021-10-14 07:36:40|11733.44|11733.44|11735.45|11735.45|11735.45|11735.45|11733.44|11733.44|0
1634197030000|2021-10-14 07:37:10|11735.69|11735.69|11736.2|11736.2|11736.2|11736.2|11735.69|11735.69|0
1634197050000|2021-10-14 07:37:30|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|0
1634197060000|2021-10-14 07:37:40|11734.61|11734.61|11732.68|11732.68|11734.61|11734.61|11732.68|11732.68|0
1634197070000|2021-10-14 07:37:50|11732.32|11732.32|11731.89|11731.89|11732.32|11732.32|11731.89|11731.89|0
1634197080000|2021-10-14 07:38:00|11732.24|11732.24|11732.05|11732.05|11732.24|11732.24|11731.98|11731.98|0
1634197090000|2021-10-14 07:38:10|11734.06|11734.06|11734.41|11734.41|11734.41|11734.41|11734.06|11734.06|0
1634197100000|2021-10-14 07:38:20|11734.06|11734.06|11736.08|11736.08|11736.08|11736.08|11734.06|11734.06|0
1634197110000|2021-10-14 07:38:30|11735.91|11735.91|11736.42|11736.42|11736.42|11736.42|11735.91|11735.91|0
1634197130000|2021-10-14 07:38:50|11736.01|11736.01|11736.01|11736.01|11736.01|11736.01|11736.01|11736.01|0
1634197150000|2021-10-14 07:39:10|11735.67|11735.67|11735.67|11735.67|11735.67|11735.67|11735.67|11735.67|0
1634197160000|2021-10-14 07:39:20|11736.67|11736.67|11737.68|11737.68|11737.68|11737.68|11736.67|11736.67|0
1634197170000|2021-10-14 07:39:30|11737.46|11737.46|11737.46|11737.46|11737.46|11737.46|11737.46|11737.46|0
1634197180000|2021-10-14 07:39:40|11737.25|11737.25|11737.76|11737.76|11737.76|11737.76|11737.25|11737.25|0
1634197190000|2021-10-14 07:39:50|11738.27|11738.27|11738.27|11738.27|11738.27|11738.27|11738.27|11738.27|0
1634197200000|2021-10-14 07:40:00|11739.27|11739.27|11738.18|11738.18|11739.27|11739.27|11738.18|11738.18|0
1634197210000|2021-10-14 07:40:10|11737.67|11737.67|11737.67|11737.67|11737.67|11737.67|11737.67|11737.67|0
1634197220000|2021-10-14 07:40:20|11737.5|11737.5|11741.72|11741.72|11741.72|11741.72|11737.5|11737.5|0
1634197230000|2021-10-14 07:40:30|11742.23|11742.23|11742.94|11742.94|11742.94|11742.94|11742.23|11742.23|0
1634197240000|2021-10-14 07:40:40|11743.28|11743.28|11743.28|11743.28|11743.28|11743.28|11743.28|11743.28|0
1634197250000|2021-10-14 07:40:50|11743.64|11743.64|11743.12|11743.12|11743.64|11743.64|11743.12|11743.12|0
1634197260000|2021-10-14 07:41:00|11743.83|11743.83|11744.65|11744.65|11744.65|11744.65|11743.83|11743.83|0
1634197280000|2021-10-14 07:41:20|11744.13|11744.13|11744.13|11744.13|11744.13|11744.13|11744.13|11744.13|0
1634197290000|2021-10-14 07:41:30|11743.92|11743.92|11743.92|11743.92|11743.92|11743.92|11743.92|11743.92|0
1634197300000|2021-10-14 07:41:40|11744.92|11744.92|11744.41|11744.41|11744.92|11744.92|11744.41|11744.41|0
1634197310000|2021-10-14 07:41:50|11744.56|11744.56|11744.32|11744.32|11744.56|11744.56|11744.32|11744.32|0
1634197320000|2021-10-14 07:42:00|11744.58|11744.58|11744.1|11744.1|11744.58|11744.58|11744.1|11744.1|0
1634197330000|2021-10-14 07:42:10|11742.86|11742.86|11743.04|11743.04|11743.04|11743.04|11742.86|11742.86|0
1634197350000|2021-10-14 07:42:30|11743.25|11743.25|11743.42|11743.42|11743.42|11743.42|11743.25|11743.25|0
1634197360000|2021-10-14 07:42:40|11743.25|11743.25|11742.82|11742.82|11743.59|11743.59|11742.82|11742.82|0
1634197380000|2021-10-14 07:43:00|11743.08|11743.08|11743.08|11743.08|11743.08|11743.08|11743.08|11743.08|0
1634197390000|2021-10-14 07:43:10|11743.49|11743.49|11743.9|11743.9|11743.9|11743.9|11743.49|11743.49|0
1634197400000|2021-10-14 07:43:20|11744.42|11744.42|11744.42|11744.42|11744.42|11744.42|11744.42|11744.42|0
1634197410000|2021-10-14 07:43:30|11743.9|11743.9|11743.9|11743.9|11743.9|11743.9|11743.9|11743.9|0
1634197420000|2021-10-14 07:43:40|11744.42|11744.42|11744.42|11744.42|11744.42|11744.42|11744.42|11744.42|0
1634197440000|2021-10-14 07:44:00|11743.88|11743.88|11743.88|11743.88|11743.88|11743.88|11743.88|11743.88|0
1634197450000|2021-10-14 07:44:10|11744.01|11744.01|11744.01|11744.01|11744.01|11744.01|11744.01|11744.01|0
1634197460000|2021-10-14 07:44:20|11744.7|11744.7|11744.7|11744.7|11744.7|11744.7|11744.7|11744.7|0
1634197490000|2021-10-14 07:44:50|11745.11|11745.11|11745.8|11745.8|11745.8|11745.8|11744.57|11744.57|0
1634197500000|2021-10-14 07:45:00|11746.81|11746.81|11746.81|11746.81|11746.81|11746.81|11746.81|11746.81|0
1634197510000|2021-10-14 07:45:10|11745.8|11745.8|11745.8|11745.8|11745.8|11745.8|11745.8|11745.8|0
1634197520000|2021-10-14 07:45:20|11745.45|11745.45|11745.45|11745.45|11745.45|11745.45|11745.45|11745.45|0
1634197530000|2021-10-14 07:45:30|11745.93|11745.93|11744.76|11744.76|11746.17|11746.17|11744.76|11744.76|0
1634197540000|2021-10-14 07:45:40|11744.97|11744.97|11745.13|11745.13|11745.13|11745.13|11744.97|11744.97|0
1634197550000|2021-10-14 07:45:50|11745.3|11745.3|11748.19|11748.19|11748.19|11748.19|11745.3|11745.3|0
1634197560000|2021-10-14 07:46:00|11748.6|11748.6|11750.48|11750.48|11750.48|11750.48|11748.6|11748.6|0
1634197570000|2021-10-14 07:46:10|11750.65|11750.65|11750.65|11750.65|11750.65|11750.65|11750.65|11750.65|0
1634197580000|2021-10-14 07:46:20|11750.34|11750.34|11750.49|11750.49|11751.02|11751.02|11750.34|11750.34|0
1634197590000|2021-10-14 07:46:30|11750.14|11750.14|11750.14|11750.14|11750.14|11750.14|11750.14|11750.14|0
1634197600000|2021-10-14 07:46:40|11749.67|11749.67|11747.62|11747.62|11749.67|11749.67|11747.62|11747.62|0
1634197610000|2021-10-14 07:46:50|11748.03|11748.03|11747.87|11747.87|11748.03|11748.03|11747.87|11747.87|0
1634197620000|2021-10-14 07:47:00|11748.05|11748.05|11749.06|11749.06|11749.06|11749.06|11748.05|11748.05|0
1634197630000|2021-10-14 07:47:10|11749.77|11749.77|11752.53|11752.53|11752.53|11752.53|11749.77|11749.77|0
1634197640000|2021-10-14 07:47:20|11753.33|11753.33|11753.33|11753.33|11753.33|11753.33|11753.33|11753.33|0
1634197660000|2021-10-14 07:47:40|11753.02|11753.02|11752.94|11752.94|11753.02|11753.02|11752.94|11752.94|0
1634197670000|2021-10-14 07:47:50|11753.11|11753.11|11753.11|11753.11|11753.11|11753.11|11753.11|11753.11|0
1634197680000|2021-10-14 07:48:00|11753.64|11753.64|11753.98|11753.98|11753.98|11753.98|11753.64|11753.64|0
1634197690000|2021-10-14 07:48:10|11755.02|11755.02|11762.73|11762.73|11762.73|11762.73|11755.02|11755.02|0
1634197700000|2021-10-14 07:48:20|11763.55|11763.55|11763.55|11763.55|11763.55|11763.55|11763.55|11763.55|0
1634197710000|2021-10-14 07:48:30|11763.82|11763.82|11763.41|11763.41|11763.82|11763.82|11763.41|11763.41|0
1634197720000|2021-10-14 07:48:40|11763.82|11763.82|11762.37|11762.37|11763.82|11763.82|11762.37|11762.37|0
1634197730000|2021-10-14 07:48:50|11761.86|11761.86|11761.86|11761.86|11761.86|11761.86|11761.86|11761.86|0
1634197750000|2021-10-14 07:49:10|11761.73|11761.73|11761.73|11761.73|11761.73|11761.73|11761.73|11761.73|0
1634197760000|2021-10-14 07:49:20|11763.74|11763.74|11764.61|11764.61|11764.61|11764.61|11763.74|11763.74|0
1634197770000|2021-10-14 07:49:30|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|0
1634197780000|2021-10-14 07:49:40|11768.07|11768.07|11768.07|11768.07|11768.07|11768.07|11768.07|11768.07|0
1634197790000|2021-10-14 07:49:50|11768.23|11768.23|11768.23|11768.23|11768.23|11768.23|11768.23|11768.23|0
1634197800000|2021-10-14 07:50:00|11769.24|11769.24|11769.86|11769.86|11769.86|11769.86|11769.24|11769.24|0
1634197820000|2021-10-14 07:50:20|11769.89|11769.89|11769.91|11769.91|11769.91|11769.91|11769.89|11769.89|0
1634197830000|2021-10-14 07:50:30|11769.56|11769.56|11769.56|11769.56|11769.56|11769.56|11769.56|11769.56|0
1634197860000|2021-10-14 07:51:00|11769.15|11769.15|11768.72|11768.72|11769.15|11769.15|11768.72|11768.72|0
1634197870000|2021-10-14 07:51:10|11768.54|11768.54|11765.07|11765.07|11768.89|11768.89|11765.07|11765.07|0
1634197890000|2021-10-14 07:51:30|11765.08|11765.08|11763.31|11763.31|11765.08|11765.08|11763.31|11763.31|0
1634197900000|2021-10-14 07:51:40|11763.48|11763.48|11763.65|11763.65|11763.65|11763.65|11763.48|11763.48|0
1634197910000|2021-10-14 07:51:50|11764.08|11764.08|11763.86|11763.86|11764.08|11764.08|11763.86|11763.86|0
1634197920000|2021-10-14 07:52:00|11764.2|11764.2|11763.86|11763.86|11764.2|11764.2|11763.86|11763.86|0
1634197930000|2021-10-14 07:52:10|11764.1|11764.1|11764.1|11764.1|11764.1|11764.1|11764.1|11764.1|0
1634197950000|2021-10-14 07:52:30|11763.69|11763.69|11763.87|11763.87|11763.87|11763.87|11763.69|11763.69|0
1634197960000|2021-10-14 07:52:40|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|11762.86|0
1634197970000|2021-10-14 07:52:50|11763.03|11763.03|11762.81|11762.81|11763.03|11763.03|11762.81|11762.81|0
1634197980000|2021-10-14 07:53:00|11762.64|11762.64|11756.22|11756.22|11762.64|11762.64|11756.22|11756.22|0
1634197990000|2021-10-14 07:53:10|11755.7|11755.7|11755.92|11755.92|11755.92|11755.92|11755.7|11755.7|0
1634198000000|2021-10-14 07:53:20|11756.33|11756.33|11758.34|11758.34|11758.34|11758.34|11756.33|11756.33|0
1634198020000|2021-10-14 07:53:40|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|0
1634198040000|2021-10-14 07:54:00|11758.47|11758.47|11758.2|11758.2|11758.47|11758.47|11758.03|11758.03|0
1634198050000|2021-10-14 07:54:10|11758.33|11758.33|11758.66|11758.66|11758.66|11758.66|11758.33|11758.33|0
1634198060000|2021-10-14 07:54:20|11756.65|11756.65|11756.48|11756.48|11756.65|11756.65|11756.24|11756.24|0
1634198070000|2021-10-14 07:54:30|11756.07|11756.07|11756.07|11756.07|11756.07|11756.07|11756.07|11756.07|0
1634198080000|2021-10-14 07:54:40|11755.66|11755.66|11756.07|11756.07|11756.89|11756.89|11755.66|11755.66|0
1634198090000|2021-10-14 07:54:50|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|0
1634198100000|2021-10-14 07:55:00|11757.71|11757.71|11757.77|11757.77|11758.12|11758.12|11757.71|11757.71|0
1634198110000|2021-10-14 07:55:10|11758.11|11758.11|11758.11|11758.11|11758.11|11758.11|11758.11|11758.11|0
1634198120000|2021-10-14 07:55:20|11757.94|11757.94|11758.28|11758.28|11758.28|11758.28|11757.94|11757.94|0
1634198130000|2021-10-14 07:55:30|11758.62|11758.62|11758.62|11758.62|11758.62|11758.62|11758.62|11758.62|0
1634198140000|2021-10-14 07:55:40|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|0
1634198150000|2021-10-14 07:55:50|11758.45|11758.45|11758.79|11758.79|11758.79|11758.79|11758.45|11758.45|0
1634198160000|2021-10-14 07:56:00|11757.79|11757.79|11756.9|11756.9|11757.79|11757.79|11756.56|11756.56|0
1634198180000|2021-10-14 07:56:20|11756.75|11756.75|11756.75|11756.75|11756.75|11756.75|11756.75|11756.75|0
1634198200000|2021-10-14 07:56:40|11758.57|11758.57|11759.8|11759.8|11759.8|11759.8|11758.57|11758.57|0
1634198210000|2021-10-14 07:56:50|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|0
1634198220000|2021-10-14 07:57:00|11759.28|11759.28|11760.47|11760.47|11760.64|11760.64|11759.28|11759.28|0
1634198230000|2021-10-14 07:57:10|11760.88|11760.88|11760.47|11760.47|11760.88|11760.88|11760.47|11760.47|0
1634198250000|2021-10-14 07:57:30|11760.9|11760.9|11761.9|11761.9|11761.9|11761.9|11760.9|11760.9|0
1634198300000|2021-10-14 07:58:20|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|0
1634198330000|2021-10-14 07:58:50|11760.89|11760.89|11760.89|11760.89|11760.89|11760.89|11760.89|11760.89|0
1634198340000|2021-10-14 07:59:00|11761.35|11761.35|11760.82|11760.82|11761.35|11761.35|11760.82|11760.82|0
1634198350000|2021-10-14 07:59:10|11759.82|11759.82|11760.33|11760.33|11760.33|11760.33|11759.82|11759.82|0
1634198360000|2021-10-14 07:59:20|11760.28|11760.28|11760.28|11760.28|11760.28|11760.28|11760.28|11760.28|0
1634198370000|2021-10-14 07:59:30|11760.06|11760.06|11761.29|11761.29|11761.29|11761.29|11760.06|11760.06|0
1634198380000|2021-10-14 07:59:40|11762.11|11762.11|11762.11|11762.11|11762.11|11762.11|11762.11|11762.11|0
1634198390000|2021-10-14 07:59:50|11761.77|11761.77|11762.76|11762.76|11762.76|11762.76|11761.77|11761.77|0
1634198400000|2021-10-14 08:00:00|11764.77|11764.77|11766.19|11766.19|11766.27|11766.27|11764.77|11764.77|0
1634198410000|2021-10-14 08:00:10|11765.78|11765.78|11766.72|11766.72|11766.81|11766.81|11765.78|11765.78|0
1634198420000|2021-10-14 08:00:20|11767.1|11767.1|11767.38|11767.38|11767.38|11767.38|11767.1|11767.1|0
1634198430000|2021-10-14 08:00:30|11767.55|11767.55|11768.68|11768.68|11768.68|11768.68|11767.55|11767.55|0
1634198450000|2021-10-14 08:00:50|11770.69|11770.69|11776.22|11776.22|11776.22|11776.22|11770.69|11770.69|0
1634198460000|2021-10-14 08:01:00|11776.57|11776.57|11775.52|11775.52|11777.16|11777.16|11775.52|11775.52|0
1634198470000|2021-10-14 08:01:10|11776.04|11776.04|11776.17|11776.17|11776.17|11776.17|11776.04|11776.04|0
1634198480000|2021-10-14 08:01:20|11776.01|11776.01|11776.36|11776.36|11776.36|11776.36|11776.01|11776.01|0
1634198500000|2021-10-14 08:01:40|11777.37|11777.37|11777.37|11777.37|11777.37|11777.37|11777.37|11777.37|0
1634198510000|2021-10-14 08:01:50|11776.14|11776.14|11776.65|11776.65|11776.65|11776.65|11776.14|11776.14|0
1634198520000|2021-10-14 08:02:00|11775.64|11775.64|11775.81|11775.81|11775.81|11775.81|11775.64|11775.64|0
1634198530000|2021-10-14 08:02:10|11775.99|11775.99|11775.99|11775.99|11775.99|11775.99|11775.99|11775.99|0
1634198570000|2021-10-14 08:02:50|11776.08|11776.08|11777.27|11777.27|11777.44|11777.44|11776.08|11776.08|0
1634198580000|2021-10-14 08:03:00|11777.1|11777.1|11776.74|11776.74|11777.1|11777.1|11776.74|11776.74|0
1634198590000|2021-10-14 08:03:10|11777.97|11777.97|11774.44|11774.44|11777.97|11777.97|11774.44|11774.44|0
1634198600000|2021-10-14 08:03:20|11774.1|11774.1|11773.93|11773.93|11774.1|11774.1|11773.93|11773.93|0
1634198610000|2021-10-14 08:03:30|11774.74|11774.74|11774.74|11774.74|11774.74|11774.74|11774.74|11774.74|0
1634198630000|2021-10-14 08:03:50|11774.23|11774.23|11774.1|11774.1|11774.36|11774.36|11774.1|11774.1|0
1634198640000|2021-10-14 08:04:00|11773.92|11773.92|11774.36|11774.36|11774.36|11774.36|11773.92|11773.92|0
1634198650000|2021-10-14 08:04:10|11775.36|11775.36|11775.36|11775.36|11775.36|11775.36|11775.36|11775.36|0
1634198660000|2021-10-14 08:04:20|11775.49|11775.49|11775.49|11775.49|11775.49|11775.49|11775.49|11775.49|0
1634198680000|2021-10-14 08:04:40|11775.73|11775.73|11775.73|11775.73|11775.73|11775.73|11775.73|11775.73|0
1634198700000|2021-10-14 08:05:00|11775.95|11775.95|11776.21|11776.21|11776.21|11776.21|11775.95|11775.95|0
1634198710000|2021-10-14 08:05:10|11776.65|11776.65|11773.73|11773.73|11776.65|11776.65|11773.73|11773.73|0
1634198730000|2021-10-14 08:05:30|11773.86|11773.86|11771.85|11771.85|11773.86|11773.86|11771.85|11771.85|0
1634198750000|2021-10-14 08:05:50|11772.29|11772.29|11772.29|11772.29|11772.29|11772.29|11772.29|11772.29|0
1634198760000|2021-10-14 08:06:00|11771.06|11771.06|11770.58|11770.58|11771.06|11771.06|11770.36|11770.36|0
1634198770000|2021-10-14 08:06:10|11769.58|11769.58|11767.36|11767.36|11769.58|11769.58|11767.36|11767.36|0
1634198780000|2021-10-14 08:06:20|11767.53|11767.53|11767.53|11767.53|11767.53|11767.53|11767.53|11767.53|0
1634198790000|2021-10-14 08:06:30|11767.87|11767.87|11767.87|11767.87|11767.87|11767.87|11767.87|11767.87|0
1634198800000|2021-10-14 08:06:40|11768.08|11768.08|11768.08|11768.08|11768.08|11768.08|11768.08|11768.08|0
1634198810000|2021-10-14 08:06:50|11768.25|11768.25|11768.42|11768.42|11768.42|11768.42|11767.91|11767.91|0
1634198820000|2021-10-14 08:07:00|11768.02|11768.02|11768.31|11768.31|11768.31|11768.31|11767.84|11767.84|0
1634198830000|2021-10-14 08:07:10|11768.05|11768.05|11767.04|11767.04|11768.05|11768.05|11767.04|11767.04|0
1634198840000|2021-10-14 08:07:20|11769.05|11769.05|11769.05|11769.05|11769.05|11769.05|11769.05|11769.05|0
1634198850000|2021-10-14 08:07:30|11769.22|11769.22|11769.39|11769.39|11769.39|11769.39|11769.22|11769.22|0
1634198860000|2021-10-14 08:07:40|11769.05|11769.05|11769.05|11769.05|11769.05|11769.05|11769.05|11769.05|0
1634198870000|2021-10-14 08:07:50|11768.84|11768.84|11768.84|11768.84|11768.84|11768.84|11768.84|11768.84|0
1634198880000|2021-10-14 08:08:00|11769.25|11769.25|11768.95|11768.95|11769.25|11769.25|11768.24|11768.24|0
1634198910000|2021-10-14 08:08:30|11770.18|11770.18|11771.94|11771.94|11771.94|11771.94|11770.18|11770.18|0
1634198920000|2021-10-14 08:08:40|11772.18|11772.18|11771.96|11771.96|11772.18|11772.18|11771.96|11771.96|0
1634198930000|2021-10-14 08:08:50|11771.75|11771.75|11771.75|11771.75|11771.75|11771.75|11771.75|11771.75|0
1634198940000|2021-10-14 08:09:00|11772.57|11772.57|11771.75|11771.75|11772.57|11772.57|11771.75|11771.75|0
1634198950000|2021-10-14 08:09:10|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|0
1634198960000|2021-10-14 08:09:20|11769.51|11769.51|11769.86|11769.86|11769.86|11769.86|11769.51|11769.51|0
1634198990000|2021-10-14 08:09:50|11769.69|11769.69|11769.86|11769.86|11769.86|11769.86|11769.69|11769.69|0
1634199000000|2021-10-14 08:10:00|11770.13|11770.13|11770.49|11770.49|11770.49|11770.49|11770.13|11770.13|0
1634199010000|2021-10-14 08:10:10|11770.66|11770.66|11770.66|11770.66|11770.66|11770.66|11770.66|11770.66|0
1634199020000|2021-10-14 08:10:20|11772.67|11772.67|11772.88|11772.88|11772.88|11772.88|11772.67|11772.67|0
1634199030000|2021-10-14 08:10:30|11774.11|11774.11|11775.34|11775.34|11775.34|11775.34|11774.11|11774.11|0
1634199040000|2021-10-14 08:10:40|11775.17|11775.17|11775.17|11775.17|11775.17|11775.17|11775.17|11775.17|0
1634199050000|2021-10-14 08:10:50|11773.94|11773.94|11773.72|11773.72|11773.94|11773.94|11773.51|11773.51|0
1634199070000|2021-10-14 08:11:10|11773.96|11773.96|11773.96|11773.96|11773.96|11773.96|11773.96|11773.96|0
1634199080000|2021-10-14 08:11:20|11775.19|11775.19|11775.19|11775.19|11775.19|11775.19|11775.19|11775.19|0
1634199110000|2021-10-14 08:11:50|11775.36|11775.36|11776.37|11776.37|11776.37|11776.37|11775.36|11775.36|0
1634199120000|2021-10-14 08:12:00|11776.2|11776.2|11777.38|11777.38|11777.38|11777.38|11776.2|11776.2|0
1634199130000|2021-10-14 08:12:10|11777.79|11777.79|11777.79|11777.79|11777.79|11777.79|11777.79|11777.79|0
1634199140000|2021-10-14 08:12:20|11778.79|11778.79|11782.61|11782.61|11782.61|11782.61|11778.79|11778.79|0
1634199170000|2021-10-14 08:12:50|11782.83|11782.83|11782.83|11782.83|11782.83|11782.83|11782.83|11782.83|0
1634199180000|2021-10-14 08:13:00|11783.09|11783.09|11782.88|11782.88|11783.88|11783.88|11782.57|11782.57|0
1634199190000|2021-10-14 08:13:10|11782.48|11782.48|11782.66|11782.66|11782.88|11782.88|11782.12|11782.12|0
1634199210000|2021-10-14 08:13:30|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|0
1634199220000|2021-10-14 08:13:40|11783.29|11783.29|11783.29|11783.29|11783.29|11783.29|11783.29|11783.29|0
1634199230000|2021-10-14 08:13:50|11783.53|11783.53|11783.53|11783.53|11783.53|11783.53|11783.53|11783.53|0
1634199240000|2021-10-14 08:14:00|11783.12|11783.12|11782.9|11782.9|11783.12|11783.12|11782.9|11782.9|0
1634199270000|2021-10-14 08:14:30|11783.08|11783.08|11783.08|11783.08|11783.08|11783.08|11783.08|11783.08|0
1634199280000|2021-10-14 08:14:40|11782.9|11782.9|11783.31|11783.31|11783.31|11783.31|11782.31|11782.31|0
1634199300000|2021-10-14 08:15:00|11782.9|11782.9|11781.84|11781.84|11782.9|11782.9|11781.66|11781.66|0
1634199310000|2021-10-14 08:15:10|11781.15|11781.15|11780.94|11780.94|11781.15|11781.15|11780.94|11780.94|0
1634199320000|2021-10-14 08:15:20|11781.45|11781.45|11782.03|11782.03|11782.44|11782.44|11781.45|11781.45|0
1634199330000|2021-10-14 08:15:30|11783.26|11783.26|11783.02|11783.02|11783.26|11783.26|11782.78|11782.78|0
1634199350000|2021-10-14 08:15:50|11784.02|11784.02|11782.61|11782.61|11784.02|11784.02|11782.61|11782.61|0
1634199360000|2021-10-14 08:16:00|11782.34|11782.34|11782.34|11782.34|11782.34|11782.34|11782.34|11782.34|0
1634199380000|2021-10-14 08:16:20|11781.34|11781.34|11779.87|11779.87|11781.34|11781.34|11779.87|11779.87|0
1634199390000|2021-10-14 08:16:30|11778.4|11778.4|11777.02|11777.02|11778.4|11778.4|11776.68|11776.68|0
1634199400000|2021-10-14 08:16:40|11777.36|11777.36|11777.05|11777.05|11777.36|11777.36|11777.05|11777.05|0
1634199420000|2021-10-14 08:17:00|11776.04|11776.04|11778.06|11778.06|11778.06|11778.06|11776.04|11776.04|0
1634199430000|2021-10-14 08:17:10|11777.05|11777.05|11776.57|11776.57|11777.05|11777.05|11776.57|11776.57|0
1634199440000|2021-10-14 08:17:20|11776.74|11776.74|11776.74|11776.74|11776.74|11776.74|11776.74|11776.74|0
1634199450000|2021-10-14 08:17:30|11776.95|11776.95|11776.95|11776.95|11776.95|11776.95|11776.95|11776.95|0
1634199460000|2021-10-14 08:17:40|11775.72|11775.72|11775.45|11775.45|11775.72|11775.72|11775.45|11775.45|0
1634199470000|2021-10-14 08:17:50|11775.6|11775.6|11775.55|11775.55|11775.6|11775.6|11775.55|11775.55|0
1634199480000|2021-10-14 08:18:00|11775.33|11775.33|11775.33|11775.33|11775.33|11775.33|11775.33|11775.33|0
1634199490000|2021-10-14 08:18:10|11775.77|11775.77|11775.77|11775.77|11775.77|11775.77|11775.77|11775.77|0
1634199500000|2021-10-14 08:18:20|11772.85|11772.85|11768.96|11768.96|11772.85|11772.85|11768.96|11768.96|0
1634199510000|2021-10-14 08:18:30|11768.7|11768.7|11768.7|11768.7|11768.7|11768.7|11768.7|11768.7|0
1634199520000|2021-10-14 08:18:40|11768.87|11768.87|11766.12|11766.12|11768.87|11768.87|11766.12|11766.12|0
1634199530000|2021-10-14 08:18:50|11766.48|11766.48|11767.75|11767.75|11767.75|11767.75|11766.27|11766.27|0
1634199540000|2021-10-14 08:19:00|11767.5|11767.5|11769.54|11769.54|11769.74|11769.74|11767.5|11767.5|0
1634199550000|2021-10-14 08:19:10|11769.81|11769.81|11770.16|11770.16|11770.16|11770.16|11769.81|11769.81|0
1634199560000|2021-10-14 08:19:20|11770.37|11770.37|11769.36|11769.36|11770.37|11770.37|11769.36|11769.36|0
1634199570000|2021-10-14 08:19:30|11769.06|11769.06|11768.8|11768.8|11769.11|11769.11|11768.8|11768.8|0
1634199580000|2021-10-14 08:19:40|11768.93|11768.93|11769.07|11769.07|11769.09|11769.09|11768.91|11768.91|0
1634199590000|2021-10-14 08:19:50|11769.37|11769.37|11768.97|11768.97|11769.37|11769.37|11768.97|11768.97|0
1634199600000|2021-10-14 08:20:00|11769.17|11769.17|11769.17|11769.17|11769.17|11769.17|11769.17|11769.17|0
1634199610000|2021-10-14 08:20:10|11769.51|11769.51|11769.51|11769.51|11769.51|11769.51|11769.51|11769.51|0
1634199640000|2021-10-14 08:20:40|11769.85|11769.85|11769.54|11769.54|11769.85|11769.85|11769.54|11769.54|0
1634199650000|2021-10-14 08:20:50|11769.13|11769.13|11769.13|11769.13|11769.13|11769.13|11769.13|11769.13|0
1634199660000|2021-10-14 08:21:00|11768.87|11768.87|11767.69|11767.69|11768.87|11768.87|11767.69|11767.69|0
1634199680000|2021-10-14 08:21:20|11768.12|11768.12|11771|11771|11771|11771|11768.12|11768.12|0
1634199690000|2021-10-14 08:21:30|11770.83|11770.83|11771.17|11771.17|11771.17|11771.17|11770.35|11770.35|0
1634199700000|2021-10-14 08:21:40|11771.34|11771.34|11773.11|11773.11|11773.11|11773.11|11771.34|11771.34|0
1634199710000|2021-10-14 08:21:50|11774.34|11774.34|11773.99|11773.99|11774.34|11774.34|11773.99|11773.99|0
1634199720000|2021-10-14 08:22:00|11774.25|11774.25|11774.52|11774.52|11774.52|11774.52|11774.25|11774.25|0
1634199740000|2021-10-14 08:22:20|11774.47|11774.47|11774.47|11774.47|11774.47|11774.47|11774.47|11774.47|0
1634199750000|2021-10-14 08:22:30|11774.99|11774.99|11775.23|11775.23|11775.23|11775.23|11774.8|11774.8|0
1634199760000|2021-10-14 08:22:40|11775.4|11775.4|11774.91|11774.91|11775.4|11775.4|11774.8|11774.8|0
1634199770000|2021-10-14 08:22:50|11775.59|11775.59|11775.08|11775.08|11775.59|11775.59|11775.08|11775.08|0
1634199780000|2021-10-14 08:23:00|11774.81|11774.81|11775.15|11775.15|11775.15|11775.15|11774.81|11774.81|0
1634199790000|2021-10-14 08:23:10|11775.5|11775.5|11775.5|11775.5|11775.5|11775.5|11775.5|11775.5|0
1634199800000|2021-10-14 08:23:20|11775.67|11775.67|11775.67|11775.67|11775.67|11775.67|11775.67|11775.67|0
1634199810000|2021-10-14 08:23:30|11775.5|11775.5|11775.67|11775.67|11775.67|11775.67|11775.5|11775.5|0
1634199820000|2021-10-14 08:23:40|11775.84|11775.84|11775.67|11775.67|11775.84|11775.84|11775.67|11775.67|0
1634199830000|2021-10-14 08:23:50|11775.5|11775.5|11776.36|11776.36|11776.36|11776.36|11775.5|11775.5|0
1634199840000|2021-10-14 08:24:00|11775.93|11775.93|11776.13|11776.13|11776.13|11776.13|11775.93|11775.93|0
1634199850000|2021-10-14 08:24:10|11776.37|11776.37|11776.26|11776.26|11776.37|11776.37|11776.13|11776.13|0
1634199860000|2021-10-14 08:24:20|11776.09|11776.09|11776.09|11776.09|11776.09|11776.09|11776.09|11776.09|0
1634199870000|2021-10-14 08:24:30|11775.92|11775.92|11775.8|11775.8|11775.97|11775.97|11775.8|11775.8|0
1634199890000|2021-10-14 08:24:50|11775.72|11775.72|11775.89|11775.89|11776|11776|11775.72|11775.72|0
1634199900000|2021-10-14 08:25:00|11775.48|11775.48|11774.79|11774.79|11775.82|11775.82|11774.47|11774.47|0
1634199910000|2021-10-14 08:25:10|11774.62|11774.62|11774.19|11774.19|11774.62|11774.62|11774.19|11774.19|0
1634199920000|2021-10-14 08:25:20|11774.13|11774.13|11773.96|11773.96|11774.13|11774.13|11773.96|11773.96|0
1634199930000|2021-10-14 08:25:30|11773.79|11773.79|11768.08|11768.08|11775.19|11775.19|11768.08|11768.08|0
1634199940000|2021-10-14 08:25:40|11768.12|11768.12|11769.59|11769.59|11769.72|11769.72|11766.7|11766.7|0
1634199950000|2021-10-14 08:25:50|11769.42|11769.42|11769.01|11769.01|11769.42|11769.42|11769.01|11769.01|0
1634199960000|2021-10-14 08:26:00|11769.18|11769.18|11769.18|11769.18|11769.18|11769.18|11769.18|11769.18|0
1634199970000|2021-10-14 08:26:10|11769.35|11769.35|11768.12|11768.12|11769.35|11769.35|11768.12|11768.12|0
1634200000000|2021-10-14 08:26:40|11768.29|11768.29|11768.05|11768.05|11768.29|11768.29|11768.05|11768.05|0
1634200020000|2021-10-14 08:27:00|11767.88|11767.88|11767.71|11767.71|11767.88|11767.88|11767.71|11767.71|0
1634200030000|2021-10-14 08:27:10|11767.88|11767.88|11767.66|11767.66|11767.88|11767.88|11767.49|11767.49|0
1634200040000|2021-10-14 08:27:20|11767.49|11767.49|11769.67|11769.67|11769.67|11769.67|11767.49|11767.49|0
1634200050000|2021-10-14 08:27:30|11770.68|11770.68|11774.27|11774.27|11774.27|11774.27|11770.68|11770.68|0
1634200060000|2021-10-14 08:27:40|11775.5|11775.5|11775.5|11775.5|11775.5|11775.5|11775.5|11775.5|0
1634200090000|2021-10-14 08:28:10|11776.15|11776.15|11776.15|11776.15|11776.15|11776.15|11776.15|11776.15|0
1634200100000|2021-10-14 08:28:20|11776.39|11776.39|11776.39|11776.39|11776.39|11776.39|11776.39|11776.39|0
1634200110000|2021-10-14 08:28:30|11777.4|11777.4|11777.53|11777.53|11777.53|11777.53|11777.4|11777.4|0
1634200120000|2021-10-14 08:28:40|11778.54|11778.54|11779.54|11779.54|11779.54|11779.54|11778.54|11778.54|0
1634200130000|2021-10-14 08:28:50|11779.78|11779.78|11779.78|11779.78|11779.78|11779.78|11779.78|11779.78|0
1634200140000|2021-10-14 08:29:00|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|0
1634200150000|2021-10-14 08:29:10|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|0
1634200160000|2021-10-14 08:29:20|11780.28|11780.28|11780.45|11780.45|11780.45|11780.45|11780.28|11780.28|0
1634200170000|2021-10-14 08:29:30|11781.69|11781.69|11782.03|11782.03|11782.03|11782.03|11781.69|11781.69|0
1634200180000|2021-10-14 08:29:40|11782.54|11782.54|11784.58|11784.58|11784.58|11784.58|11782.54|11782.54|0
1634200200000|2021-10-14 08:30:00|11785.58|11785.58|11786.65|11786.65|11786.65|11786.65|11785.58|11785.58|0
1634200220000|2021-10-14 08:30:20|11787.47|11787.47|11787.47|11787.47|11787.47|11787.47|11787.47|11787.47|0
1634200230000|2021-10-14 08:30:30|11787.64|11787.64|11786.7|11786.7|11787.64|11787.64|11786.7|11786.7|0
1634200240000|2021-10-14 08:30:40|11786.87|11786.87|11783.99|11783.99|11787.04|11787.04|11783.99|11783.99|0
1634200250000|2021-10-14 08:30:50|11783.58|11783.58|11783.73|11783.73|11783.73|11783.73|11783.56|11783.56|0
1634200260000|2021-10-14 08:31:00|11784.16|11784.16|11784.22|11784.22|11784.22|11784.22|11783.75|11783.75|0
1634200280000|2021-10-14 08:31:20|11784.46|11784.46|11784.38|11784.38|11784.46|11784.46|11784.38|11784.38|0
1634200290000|2021-10-14 08:31:30|11784.22|11784.22|11784.22|11784.22|11784.22|11784.22|11784.22|11784.22|0
1634200300000|2021-10-14 08:31:40|11784.01|11784.01|11783.79|11783.79|11784.01|11784.01|11783.79|11783.79|0
1634200340000|2021-10-14 08:32:20|11783.57|11783.57|11783.57|11783.57|11783.57|11783.57|11783.57|11783.57|0
1634200360000|2021-10-14 08:32:40|11783.3|11783.3|11782.3|11782.3|11783.3|11783.3|11782.3|11782.3|0
1634200380000|2021-10-14 08:33:00|11782.08|11782.08|11783.09|11783.09|11783.09|11783.09|11782.08|11782.08|0
1634200410000|2021-10-14 08:33:30|11781.86|11781.86|11776.42|11776.42|11781.86|11781.86|11776.42|11776.42|0
1634200420000|2021-10-14 08:33:40|11776.18|11776.18|11776.18|11776.18|11776.18|11776.18|11776.18|11776.18|0
1634200450000|2021-10-14 08:34:10|11776.01|11776.01|11775.23|11775.23|11777.24|11777.24|11775.23|11775.23|0
1634200460000|2021-10-14 08:34:20|11775.54|11775.54|11774|11774|11775.54|11775.54|11773.99|11773.99|0
1634200470000|2021-10-14 08:34:30|11774.34|11774.34|11774.24|11774.24|11774.34|11774.34|11773.97|11773.97|0
1634200480000|2021-10-14 08:34:40|11774.01|11774.01|11773|11773|11774.01|11774.01|11773|11773|0
1634200490000|2021-10-14 08:34:50|11772.84|11772.84|11772.67|11772.67|11772.84|11772.84|11772.67|11772.67|0
1634200510000|2021-10-14 08:35:10|11772.83|11772.83|11772.83|11772.83|11772.83|11772.83|11772.83|11772.83|0
1634200520000|2021-10-14 08:35:20|11772.67|11772.67|11771.67|11771.67|11772.67|11772.67|11771.67|11771.67|0
1634200530000|2021-10-14 08:35:30|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|0
1634200540000|2021-10-14 08:35:40|11771.17|11771.17|11771.93|11771.93|11771.93|11771.93|11770.93|11770.93|0
1634200550000|2021-10-14 08:35:50|11772.28|11772.28|11772.62|11772.62|11772.62|11772.62|11772.28|11772.28|0
1634200560000|2021-10-14 08:36:00|11772.83|11772.83|11772.83|11772.83|11772.83|11772.83|11772.83|11772.83|0
1634200570000|2021-10-14 08:36:10|11772.49|11772.49|11772.49|11772.49|11772.49|11772.49|11772.49|11772.49|0
1634200580000|2021-10-14 08:36:20|11772.92|11772.92|11773.14|11773.14|11773.14|11773.14|11772.92|11772.92|0
1634200610000|2021-10-14 08:36:50|11771.13|11771.13|11771.95|11771.95|11771.95|11771.95|11771.13|11771.13|0
1634200620000|2021-10-14 08:37:00|11771.73|11771.73|11771.73|11771.73|11771.73|11771.73|11771.73|11771.73|0
1634200630000|2021-10-14 08:37:10|11772.09|11772.09|11772.09|11772.09|11772.09|11772.09|11772.09|11772.09|0
1634200650000|2021-10-14 08:37:30|11772.26|11772.26|11772.26|11772.26|11772.26|11772.26|11772.26|11772.26|0
1634200700000|2021-10-14 08:38:20|11771.9|11771.9|11775.87|11775.87|11775.87|11775.87|11771.9|11771.9|0
1634200720000|2021-10-14 08:38:40|11776.04|11776.04|11776.22|11776.22|11776.22|11776.22|11776.04|11776.04|0
1634200750000|2021-10-14 08:39:10|11776.04|11776.04|11775.7|11775.7|11776.22|11776.22|11775.7|11775.7|0
1634200790000|2021-10-14 08:39:50|11775.35|11775.35|11775.35|11775.35|11775.35|11775.35|11775.35|11775.35|0
1634200800000|2021-10-14 08:40:00|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|0
1634200810000|2021-10-14 08:40:10|11775.51|11775.51|11773.68|11773.68|11775.51|11775.51|11773.68|11773.68|0
1634200820000|2021-10-14 08:40:20|11773.51|11773.51|11773.68|11773.68|11774.02|11774.02|11773.51|11773.51|0
1634200830000|2021-10-14 08:40:30|11771.67|11771.67|11771.67|11771.67|11771.67|11771.67|11771.67|11771.67|0
1634200880000|2021-10-14 08:41:20|11769.66|11769.66|11769.3|11769.3|11769.66|11769.66|11769.3|11769.3|0
1634200890000|2021-10-14 08:41:30|11768.07|11768.07|11768.07|11768.07|11768.07|11768.07|11768.07|11768.07|0
1634200910000|2021-10-14 08:41:50|11767.66|11767.66|11769.9|11769.9|11769.9|11769.9|11767.66|11767.66|0
1634200920000|2021-10-14 08:42:00|11770.17|11770.17|11770.25|11770.25|11770.25|11770.25|11770.17|11770.17|0
1634200930000|2021-10-14 08:42:10|11769.84|11769.84|11770.35|11770.35|11770.35|11770.35|11769.84|11769.84|0
1634200940000|2021-10-14 08:42:20|11770.57|11770.57|11770.57|11770.57|11770.57|11770.57|11770.57|11770.57|0
1634200950000|2021-10-14 08:42:30|11770.74|11770.74|11772.32|11772.32|11772.32|11772.32|11770.74|11770.74|0
1634200980000|2021-10-14 08:43:00|11772.73|11772.73|11772.73|11772.73|11772.73|11772.73|11772.73|11772.73|0
1634201010000|2021-10-14 08:43:30|11772.81|11772.81|11772.81|11772.81|11772.81|11772.81|11772.81|11772.81|0
1634201040000|2021-10-14 08:44:00|11773.02|11773.02|11773.02|11773.02|11773.24|11773.24|11773.02|11773.02|0
1634201050000|2021-10-14 08:44:10|11772.81|11772.81|11772.98|11772.98|11772.98|11772.98|11772.81|11772.81|0
1634201060000|2021-10-14 08:44:20|11773.15|11773.15|11773.15|11773.15|11773.15|11773.15|11772.88|11772.88|0
1634201070000|2021-10-14 08:44:30|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|0
1634201110000|2021-10-14 08:45:10|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|0
1634201140000|2021-10-14 08:45:40|11770.32|11770.32|11774.49|11774.49|11774.49|11774.49|11770.32|11770.32|0
1634201150000|2021-10-14 08:45:50|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|0
1634201160000|2021-10-14 08:46:00|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|0
1634201170000|2021-10-14 08:46:10|11774|11774|11774|11774|11774|11774|11774|11774|0
1634201180000|2021-10-14 08:46:20|11774.17|11774.17|11774|11774|11774.17|11774.17|11774|11774|0
1634201190000|2021-10-14 08:46:30|11773.83|11773.83|11774.17|11774.17|11774.17|11774.17|11773.83|11773.83|0
1634201210000|2021-10-14 08:46:50|11775.4|11775.4|11775.25|11775.25|11776.26|11776.26|11774.99|11774.99|0
1634201220000|2021-10-14 08:47:00|11775.08|11775.08|11770.25|11770.25|11775.08|11775.08|11770.25|11770.25|0
1634201250000|2021-10-14 08:47:30|11771.26|11771.26|11771.09|11771.09|11771.26|11771.26|11771.09|11771.09|0
1634201270000|2021-10-14 08:47:50|11771.43|11771.43|11771.43|11771.43|11771.43|11771.43|11771.43|11771.43|0
1634201280000|2021-10-14 08:48:00|11771|11771|11770.29|11770.29|11771|11771|11770.29|11770.29|0
1634201290000|2021-10-14 08:48:10|11771|11771|11770.64|11770.64|11771|11771|11770.64|11770.64|0
1634201300000|2021-10-14 08:48:20|11771|11771|11771|11771|11771|11771|11771|11771|0
1634201310000|2021-10-14 08:48:30|11771.22|11771.22|11771.03|11771.03|11771.22|11771.22|11771.03|11771.03|0
1634201330000|2021-10-14 08:48:50|11771.18|11771.18|11770.97|11770.97|11771.35|11771.35|11770.97|11770.97|0
1634201340000|2021-10-14 08:49:00|11770.7|11770.7|11770.43|11770.43|11770.7|11770.7|11770.43|11770.43|0
1634201350000|2021-10-14 08:49:10|11768.42|11768.42|11768.05|11768.05|11768.42|11768.42|11767.08|11767.08|0
1634201360000|2021-10-14 08:49:20|11767.81|11767.81|11767.67|11767.67|11767.81|11767.81|11767.54|11767.54|0
1634201390000|2021-10-14 08:49:50|11767.5|11767.5|11767.14|11767.14|11767.5|11767.5|11767.14|11767.14|0
1634201400000|2021-10-14 08:50:00|11766.79|11766.79|11766.62|11766.62|11766.79|11766.79|11766.62|11766.62|0
1634201410000|2021-10-14 08:50:10|11766.36|11766.36|11766.05|11766.05|11766.36|11766.36|11766.05|11766.05|0
1634201420000|2021-10-14 08:50:20|11763.03|11763.03|11763.03|11763.03|11763.03|11763.03|11763.03|11763.03|0
1634201430000|2021-10-14 08:50:30|11763.25|11763.25|11763.25|11763.25|11763.25|11763.25|11763.25|11763.25|0
1634201440000|2021-10-14 08:50:40|11763.59|11763.59|11763.42|11763.42|11763.59|11763.59|11763.42|11763.42|0
1634201450000|2021-10-14 08:50:50|11763.25|11763.25|11763.3|11763.3|11763.3|11763.3|11763.25|11763.25|0
1634201460000|2021-10-14 08:51:00|11762.29|11762.29|11762.55|11762.55|11762.55|11762.55|11762.29|11762.29|0
1634201520000|2021-10-14 08:52:00|11762.34|11762.34|11762.27|11762.27|11762.34|11762.34|11761.93|11761.93|0
1634201540000|2021-10-14 08:52:20|11763.98|11763.98|11763.98|11763.98|11763.98|11763.98|11763.98|11763.98|0
1634201560000|2021-10-14 08:52:40|11764.15|11764.15|11764.15|11764.15|11764.32|11764.32|11764.15|11764.15|0
1634201570000|2021-10-14 08:52:50|11764.33|11764.33|11764.33|11764.33|11764.33|11764.33|11764.33|11764.33|0
1634201580000|2021-10-14 08:53:00|11764.16|11764.16|11763.98|11763.98|11764.16|11764.16|11763.98|11763.98|0
1634201590000|2021-10-14 08:53:10|11763.57|11763.57|11763.73|11763.73|11763.73|11763.73|11763.57|11763.57|0
1634201600000|2021-10-14 08:53:20|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|0
1634201620000|2021-10-14 08:53:40|11763.44|11763.44|11764.44|11764.44|11764.44|11764.44|11763.44|11763.44|0
1634201630000|2021-10-14 08:53:50|11764.85|11764.85|11765.02|11765.02|11765.02|11765.02|11764.85|11764.85|0
1634201640000|2021-10-14 08:54:00|11764.81|11764.81|11765.51|11765.51|11765.51|11765.51|11764.81|11764.81|0
1634201670000|2021-10-14 08:54:30|11765.36|11765.36|11766.72|11766.72|11766.72|11766.72|11765.36|11765.36|0
1634201690000|2021-10-14 08:54:50|11766.62|11766.62|11766.41|11766.41|11766.62|11766.62|11766.41|11766.41|0
1634201710000|2021-10-14 08:55:10|11766.58|11766.58|11772.63|11772.63|11772.63|11772.63|11766.58|11766.58|0
1634201720000|2021-10-14 08:55:20|11772.28|11772.28|11772.28|11772.28|11772.28|11772.28|11772.28|11772.28|0
1634201730000|2021-10-14 08:55:30|11773.28|11773.28|11770.57|11770.57|11773.45|11773.45|11770.57|11770.57|0
1634201740000|2021-10-14 08:55:40|11770.49|11770.49|11770.06|11770.06|11770.63|11770.63|11770.06|11770.06|0
1634201750000|2021-10-14 08:55:50|11769.9|11769.9|11769.73|11769.73|11770.24|11770.24|11769.73|11769.73|0
1634201760000|2021-10-14 08:56:00|11769.38|11769.38|11769.55|11769.55|11769.55|11769.55|11769.38|11769.38|0
1634201770000|2021-10-14 08:56:10|11769.38|11769.38|11769.38|11769.38|11769.38|11769.38|11769.38|11769.38|0
1634201780000|2021-10-14 08:56:20|11769.69|11769.69|11769.86|11769.86|11769.86|11769.86|11768.68|11768.68|0
1634201800000|2021-10-14 08:56:40|11769.69|11769.69|11771.03|11771.03|11771.03|11771.03|11769.69|11769.69|0
1634201810000|2021-10-14 08:56:50|11770.86|11770.86|11770.64|11770.64|11770.86|11770.86|11770.64|11770.64|0
1634201820000|2021-10-14 08:57:00|11770.47|11770.47|11770.13|11770.13|11770.47|11770.47|11770.13|11770.13|0
1634201830000|2021-10-14 08:57:10|11769.96|11769.96|11770.3|11770.3|11770.3|11770.3|11769.96|11769.96|0
1634201840000|2021-10-14 08:57:20|11770.47|11770.47|11769.24|11769.24|11770.47|11770.47|11769.24|11769.24|0
1634201850000|2021-10-14 08:57:30|11769.65|11769.65|11769.65|11769.65|11769.65|11769.65|11769.65|11769.65|0
1634201860000|2021-10-14 08:57:40|11770.01|11770.01|11770.52|11770.52|11770.52|11770.52|11770.01|11770.01|0
1634201870000|2021-10-14 08:57:50|11770.76|11770.76|11770.76|11770.76|11770.76|11770.76|11770.76|11770.76|0
1634201890000|2021-10-14 08:58:10|11771.17|11771.17|11771.14|11771.14|11771.17|11771.17|11770.93|11770.93|0
1634201910000|2021-10-14 08:58:30|11771.09|11771.09|11769.86|11769.86|11771.09|11771.09|11769.86|11769.86|0
1634201930000|2021-10-14 08:58:50|11769.69|11769.69|11770.36|11770.36|11770.53|11770.53|11769.52|11769.52|0
1634201940000|2021-10-14 08:59:00|11769.35|11769.35|11769.35|11769.35|11769.35|11769.35|11769.35|11769.35|0
1634201960000|2021-10-14 08:59:20|11769.67|11769.67|11769.59|11769.59|11769.67|11769.67|11769.59|11769.59|0
1634201970000|2021-10-14 08:59:30|11770.82|11770.82|11771.64|11771.64|11771.98|11771.98|11770.82|11770.82|0
1634202000000|2021-10-14 09:00:00|11771.98|11771.98|11772.15|11772.15|11772.15|11772.15|11771.98|11771.98|0
1634202010000|2021-10-14 09:00:10|11772.47|11772.47|11772.31|11772.31|11772.47|11772.47|11772.31|11772.31|0
1634202030000|2021-10-14 09:00:30|11772.53|11772.53|11772.53|11772.53|11772.53|11772.53|11772.53|11772.53|0
1634202060000|2021-10-14 09:01:00|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|0
1634202070000|2021-10-14 09:01:10|11772.85|11772.85|11774.28|11774.28|11774.28|11774.28|11772.85|11772.85|0
1634202090000|2021-10-14 09:01:30|11774.11|11774.11|11773.94|11773.94|11774.11|11774.11|11773.94|11773.94|0
1634202130000|2021-10-14 09:02:10|11772.7|11772.7|11773.06|11773.06|11773.06|11773.06|11772.7|11772.7|0
1634202140000|2021-10-14 09:02:20|11772.82|11772.82|11772.82|11772.82|11772.82|11772.82|11772.82|11772.82|0
1634202160000|2021-10-14 09:02:40|11772.65|11772.65|11771.79|11771.79|11772.65|11772.65|11771.79|11771.79|0
1634202180000|2021-10-14 09:03:00|11772.06|11772.06|11771.65|11771.65|11772.06|11772.06|11771.65|11771.65|0
1634202190000|2021-10-14 09:03:10|11771.87|11771.87|11771.44|11771.44|11771.87|11771.87|11771.44|11771.44|0
1634202210000|2021-10-14 09:03:30|11771.39|11771.39|11770.61|11770.61|11771.39|11771.39|11770.61|11770.61|0
1634202220000|2021-10-14 09:03:40|11768.59|11768.59|11768.59|11768.59|11768.59|11768.59|11768.59|11768.59|0
1634202230000|2021-10-14 09:03:50|11768.33|11768.33|11767.27|11767.27|11768.33|11768.33|11766.93|11766.93|0
1634202240000|2021-10-14 09:04:00|11767.35|11767.35|11767.35|11767.35|11767.35|11767.35|11767.35|11767.35|0
1634202250000|2021-10-14 09:04:10|11766.53|11766.53|11766.26|11766.26|11766.53|11766.53|11766.26|11766.26|0
1634202260000|2021-10-14 09:04:20|11766.46|11766.46|11760.14|11760.14|11766.46|11766.46|11760.14|11760.14|0
1634202270000|2021-10-14 09:04:30|11759.78|11759.78|11759.52|11759.52|11759.78|11759.78|11759.52|11759.52|0
1634202280000|2021-10-14 09:04:40|11759.69|11759.69|11759.69|11759.69|11759.69|11759.69|11759.69|11759.69|0
1634202290000|2021-10-14 09:04:50|11759.35|11759.35|11759.18|11759.18|11759.35|11759.35|11759.18|11759.18|0
1634202300000|2021-10-14 09:05:00|11758.36|11758.36|11758.53|11758.53|11758.53|11758.53|11758.36|11758.36|0
1634202310000|2021-10-14 09:05:10|11758.19|11758.19|11758.36|11758.36|11758.36|11758.36|11758.19|11758.19|0
1634202340000|2021-10-14 09:05:40|11758.56|11758.56|11758.39|11758.39|11758.56|11758.56|11758.39|11758.39|0
1634202350000|2021-10-14 09:05:50|11758.6|11758.6|11761.74|11761.74|11761.74|11761.74|11758.34|11758.34|0
1634202360000|2021-10-14 09:06:00|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|0
1634202370000|2021-10-14 09:06:10|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|0
1634202400000|2021-10-14 09:06:40|11759.91|11759.91|11759.91|11759.91|11759.91|11759.91|11759.91|11759.91|0
1634202420000|2021-10-14 09:07:00|11760.42|11760.42|11760.42|11760.42|11760.42|11760.42|11760.42|11760.42|0
1634202440000|2021-10-14 09:07:20|11760.69|11760.69|11760.86|11760.86|11760.86|11760.86|11760.69|11760.69|0
1634202450000|2021-10-14 09:07:30|11760.69|11760.69|11760.86|11760.86|11760.86|11760.86|11760.69|11760.69|0
1634202460000|2021-10-14 09:07:40|11760.52|11760.52|11760.52|11760.52|11760.52|11760.52|11760.52|11760.52|0
1634202490000|2021-10-14 09:08:10|11760|11760|11760|11760|11760|11760|11760|11760|0
1634202510000|2021-10-14 09:08:30|11759.84|11759.84|11759.53|11759.53|11759.84|11759.84|11759.53|11759.53|0
1634202520000|2021-10-14 09:08:40|11759.02|11759.02|11755.7|11755.7|11759.02|11759.02|11755.7|11755.7|0
1634202540000|2021-10-14 09:09:00|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|0
1634202550000|2021-10-14 09:09:10|11754.77|11754.77|11754.07|11754.07|11754.77|11754.77|11754.07|11754.07|0
1634202560000|2021-10-14 09:09:20|11754.23|11754.23|11754.23|11754.23|11754.23|11754.23|11754.23|11754.23|0
1634202570000|2021-10-14 09:09:30|11755.46|11755.46|11755.29|11755.29|11755.46|11755.46|11755.29|11755.29|0
1634202580000|2021-10-14 09:09:40|11754.28|11754.28|11754.69|11754.69|11754.86|11754.86|11754.28|11754.28|0
1634202590000|2021-10-14 09:09:50|11754.91|11754.91|11754.91|11754.91|11754.91|11754.91|11754.91|11754.91|0
1634202610000|2021-10-14 09:10:10|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|0
1634202620000|2021-10-14 09:10:20|11754.91|11754.91|11754.91|11754.91|11754.91|11754.91|11754.91|11754.91|0
1634202630000|2021-10-14 09:10:30|11756.14|11756.14|11757.55|11757.55|11758.56|11758.56|11756.14|11756.14|0
1634202670000|2021-10-14 09:11:10|11758.78|11758.78|11760.01|11760.01|11760.01|11760.01|11758.78|11758.78|0
1634202680000|2021-10-14 09:11:20|11760.36|11760.36|11760.36|11760.36|11760.36|11760.36|11760.36|11760.36|0
1634202710000|2021-10-14 09:11:50|11760.53|11760.53|11760.74|11760.74|11760.74|11760.74|11760.53|11760.53|0
1634202720000|2021-10-14 09:12:00|11761.1|11761.1|11760.93|11760.93|11761.1|11761.1|11760.93|11760.93|0
1634202730000|2021-10-14 09:12:10|11760.69|11760.69|11760.69|11760.69|11760.69|11760.69|11760.69|11760.69|0
1634202740000|2021-10-14 09:12:20|11760.52|11760.52|11759.29|11759.29|11760.52|11760.52|11759.29|11759.29|0
1634202770000|2021-10-14 09:12:50|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|0
1634202820000|2021-10-14 09:13:40|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|0
1634202830000|2021-10-14 09:13:50|11758.72|11758.72|11758.72|11758.72|11758.72|11758.72|11758.72|11758.72|0
1634202840000|2021-10-14 09:14:00|11758.48|11758.48|11758.26|11758.26|11758.48|11758.48|11758.26|11758.26|0
1634202850000|2021-10-14 09:14:10|11758.09|11758.09|11756.86|11756.86|11758.09|11758.09|11756.86|11756.86|0
1634202890000|2021-10-14 09:14:50|11755.63|11755.63|11755.63|11755.63|11755.63|11755.63|11755.63|11755.63|0
1634202900000|2021-10-14 09:15:00|11755.28|11755.28|11755.11|11755.11|11755.28|11755.28|11755.11|11755.11|0
1634202940000|2021-10-14 09:15:40|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|0
1634202950000|2021-10-14 09:15:50|11755.24|11755.24|11755.07|11755.07|11755.24|11755.24|11755.07|11755.07|0
1634202960000|2021-10-14 09:16:00|11754.66|11754.66|11758.89|11758.89|11758.89|11758.89|11754.66|11754.66|0
1634202970000|2021-10-14 09:16:10|11760.12|11760.12|11760.12|11760.12|11760.12|11760.12|11760.12|11760.12|0
1634202980000|2021-10-14 09:16:20|11758.89|11758.89|11756.88|11756.88|11758.89|11758.89|11756.88|11756.88|0
1634203030000|2021-10-14 09:17:10|11755.65|11755.65|11755.85|11755.85|11755.85|11755.85|11755.65|11755.65|0
1634203060000|2021-10-14 09:17:40|11756.02|11756.02|11756.19|11756.19|11756.19|11756.19|11755.3|11755.3|0
1634203070000|2021-10-14 09:17:50|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|0
1634203120000|2021-10-14 09:18:40|11755.44|11755.44|11752.23|11752.23|11755.44|11755.44|11752.01|11752.01|0
1634203130000|2021-10-14 09:18:50|11751.96|11751.96|11751.96|11751.96|11751.96|11751.96|11751.96|11751.96|0
1634203140000|2021-10-14 09:19:00|11750.73|11750.73|11750.34|11750.34|11750.73|11750.73|11749.33|11749.33|0
1634203150000|2021-10-14 09:19:10|11751.34|11751.34|11751.34|11751.34|11751.34|11751.34|11751.34|11751.34|0
1634203180000|2021-10-14 09:19:40|11751.1|11751.1|11750.95|11750.95|11751.1|11751.1|11750.95|11750.95|0
1634203190000|2021-10-14 09:19:50|11750.69|11750.69|11750.69|11750.69|11750.69|11750.69|11750.69|11750.69|0
1634203200000|2021-10-14 09:20:00|11749.64|11749.64|11749.74|11749.74|11749.74|11749.74|11749.58|11749.58|0
1634203210000|2021-10-14 09:20:10|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|0
1634203220000|2021-10-14 09:20:20|11748.96|11748.96|11748.62|11748.62|11748.96|11748.96|11748.62|11748.62|0
1634203230000|2021-10-14 09:20:30|11748.35|11748.35|11748.04|11748.04|11748.35|11748.35|11748.04|11748.04|0
1634203240000|2021-10-14 09:20:40|11747.93|11747.93|11747.83|11747.83|11747.93|11747.93|11747.83|11747.83|0
1634203250000|2021-10-14 09:20:50|11748|11748|11748|11748|11748|11748|11748|11748|0
1634203260000|2021-10-14 09:21:00|11747.49|11747.49|11748.72|11748.72|11748.72|11748.72|11747.49|11747.49|0
1634203270000|2021-10-14 09:21:10|11748.89|11748.89|11748.89|11748.89|11748.89|11748.89|11748.89|11748.89|0
1634203280000|2021-10-14 09:21:20|11748.48|11748.48|11747.25|11747.25|11748.48|11748.48|11747.25|11747.25|0
1634203290000|2021-10-14 09:21:30|11747.08|11747.08|11747.08|11747.08|11747.08|11747.08|11747.08|11747.08|0
1634203300000|2021-10-14 09:21:40|11746.86|11746.86|11747.08|11747.08|11747.08|11747.08|11746.86|11746.86|0
1634203310000|2021-10-14 09:21:50|11748.31|11748.31|11748.31|11748.31|11748.31|11748.31|11748.31|11748.31|0
1634203330000|2021-10-14 09:22:10|11748.39|11748.39|11746.3|11746.3|11748.39|11748.39|11746.3|11746.3|0
1634203340000|2021-10-14 09:22:20|11746.54|11746.54|11746|11746|11746.71|11746.71|11746|11746|0
1634203360000|2021-10-14 09:22:40|11747.41|11747.41|11747.41|11747.41|11747.41|11747.41|11747.24|11747.24|0
1634203380000|2021-10-14 09:23:00|11747.2|11747.2|11747.25|11747.25|11747.25|11747.25|11747.2|11747.2|0
1634203390000|2021-10-14 09:23:10|11747.77|11747.77|11747.77|11747.77|11747.77|11747.77|11747.77|11747.77|0
1634203400000|2021-10-14 09:23:20|11748.42|11748.42|11748.68|11748.68|11748.68|11748.68|11748.42|11748.42|0
1634203420000|2021-10-14 09:23:40|11749.91|11749.91|11749.92|11749.92|11749.92|11749.92|11749.74|11749.74|0
1634203430000|2021-10-14 09:23:50|11750.05|11750.05|11750.05|11750.05|11750.05|11750.05|11750.05|11750.05|0
1634203450000|2021-10-14 09:24:10|11750.87|11750.87|11752.21|11752.21|11752.21|11752.21|11750.87|11750.87|0
1634203460000|2021-10-14 09:24:20|11752.39|11752.39|11752.39|11752.39|11752.39|11752.39|11752.39|11752.39|0
1634203470000|2021-10-14 09:24:30|11752.21|11752.21|11752.73|11752.73|11752.73|11752.73|11752.21|11752.21|0
1634203490000|2021-10-14 09:24:50|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|0
1634203500000|2021-10-14 09:25:00|11753.03|11753.03|11753.08|11753.08|11753.1|11753.1|11752.6|11752.6|0
1634203510000|2021-10-14 09:25:10|11753.21|11753.21|11753.45|11753.45|11753.45|11753.45|11753.21|11753.21|0
1634203520000|2021-10-14 09:25:20|11754.68|11754.68|11754.85|11754.85|11754.85|11754.85|11754.68|11754.68|0
1634203540000|2021-10-14 09:25:40|11754.72|11754.72|11754.72|11754.72|11754.72|11754.72|11754.72|11754.72|0
1634203550000|2021-10-14 09:25:50|11755.37|11755.37|11755.15|11755.15|11755.37|11755.37|11755.15|11755.15|0
1634203560000|2021-10-14 09:26:00|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|0
1634203570000|2021-10-14 09:26:10|11754.58|11754.58|11754.58|11754.58|11754.58|11754.58|11754.58|11754.58|0
1634203600000|2021-10-14 09:26:40|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|0
1634203620000|2021-10-14 09:27:00|11755.16|11755.16|11755.16|11755.16|11755.16|11755.16|11755.16|11755.16|0
1634203670000|2021-10-14 09:27:50|11755.34|11755.34|11755.34|11755.34|11755.34|11755.34|11755.34|11755.34|0
1634203680000|2021-10-14 09:28:00|11754.98|11754.98|11754.73|11754.73|11754.98|11754.98|11754.32|11754.32|0
1634203740000|2021-10-14 09:29:00|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|0
1634203780000|2021-10-14 09:29:40|11755.9|11755.9|11756.35|11756.35|11756.35|11756.35|11755.73|11755.73|0
1634203800000|2021-10-14 09:30:00|11756.87|11756.87|11756.74|11756.74|11756.87|11756.87|11756.74|11756.74|0
1634203810000|2021-10-14 09:30:10|11756.57|11756.57|11756.57|11756.57|11756.57|11756.57|11756.57|11756.57|0
1634203840000|2021-10-14 09:30:40|11756.4|11756.4|11756.4|11756.4|11756.4|11756.4|11756.4|11756.4|0
1634203850000|2021-10-14 09:30:50|11756.23|11756.23|11756.13|11756.13|11756.23|11756.23|11755.96|11755.96|0
1634203860000|2021-10-14 09:31:00|11756.84|11756.84|11756.48|11756.48|11756.84|11756.84|11756.48|11756.48|0
1634203880000|2021-10-14 09:31:20|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|0
1634203920000|2021-10-14 09:32:00|11756.82|11756.82|11756.56|11756.56|11756.82|11756.82|11756.56|11756.56|0
1634203940000|2021-10-14 09:32:20|11756.38|11756.38|11756.38|11756.38|11756.38|11756.38|11756.38|11756.38|0
1634203980000|2021-10-14 09:33:00|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|0
1634204000000|2021-10-14 09:33:20|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|0
1634204040000|2021-10-14 09:34:00|11756|11756|11755.32|11755.32|11756|11756|11755.32|11755.32|0
1634204050000|2021-10-14 09:34:10|11754.31|11754.31|11753.64|11753.64|11754.39|11754.39|11753.64|11753.64|0
1634204060000|2021-10-14 09:34:20|11752.41|11752.41|11748.36|11748.36|11752.41|11752.41|11748.36|11748.36|0
1634204070000|2021-10-14 09:34:30|11747.82|11747.82|11743.8|11743.8|11747.82|11747.82|11743.8|11743.8|0
1634204080000|2021-10-14 09:34:40|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|0
1634204090000|2021-10-14 09:34:50|11742.3|11742.3|11741.5|11741.5|11742.3|11742.3|11740.94|11740.94|0
1634204100000|2021-10-14 09:35:00|11741.14|11741.14|11741.64|11741.64|11741.82|11741.82|11741.14|11741.14|0
1634204110000|2021-10-14 09:35:10|11740.42|11740.42|11739.2|11739.2|11740.42|11740.42|11739.2|11739.2|0
1634204120000|2021-10-14 09:35:20|11737.19|11737.19|11734.79|11734.79|11737.19|11737.19|11734.79|11734.79|0
1634204130000|2021-10-14 09:35:30|11734.63|11734.63|11733.71|11733.71|11734.63|11734.63|11733.61|11733.61|0
1634204140000|2021-10-14 09:35:40|11735.53|11735.53|11735.18|11735.18|11735.53|11735.53|11735.02|11735.02|0
1634204150000|2021-10-14 09:35:50|11735.38|11735.38|11735.38|11735.38|11735.38|11735.38|11735.38|11735.38|0
1634204160000|2021-10-14 09:36:00|11734.7|11734.7|11733.37|11733.37|11734.7|11734.7|11732.89|11732.89|0
1634204170000|2021-10-14 09:36:10|11733.2|11733.2|11732.89|11732.89|11733.2|11733.2|11732.66|11732.66|0
1634204180000|2021-10-14 09:36:20|11733.06|11733.06|11733.06|11733.06|11733.06|11733.06|11733.06|11733.06|0
1634204190000|2021-10-14 09:36:30|11734.29|11734.29|11733.23|11733.23|11734.29|11734.29|11733.23|11733.23|0
1634204230000|2021-10-14 09:37:10|11732.88|11732.88|11733.33|11733.33|11733.33|11733.33|11732.7|11732.7|0
1634204240000|2021-10-14 09:37:20|11732.99|11732.99|11732.2|11732.2|11732.99|11732.99|11732.2|11732.2|0
1634204250000|2021-10-14 09:37:30|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|11732.47|0
1634204260000|2021-10-14 09:37:40|11732.7|11732.7|11732.7|11732.7|11732.7|11732.7|11732.7|11732.7|0
1634204270000|2021-10-14 09:37:50|11732.35|11732.35|11732.51|11732.51|11732.51|11732.51|11732.35|11732.35|0
1634204300000|2021-10-14 09:38:20|11732.68|11732.68|11732.2|11732.2|11732.68|11732.68|11731.76|11731.76|0
1634204310000|2021-10-14 09:38:30|11731.68|11731.68|11731.15|11731.15|11731.68|11731.68|11731.15|11731.15|0
1634204320000|2021-10-14 09:38:40|11731.3|11731.3|11731.3|11731.3|11731.3|11731.3|11731.3|11731.3|0
1634204330000|2021-10-14 09:38:50|11731.32|11731.32|11731.84|11731.84|11731.84|11731.84|11731.32|11731.32|0
1634204340000|2021-10-14 09:39:00|11731.31|11731.31|11731.31|11731.31|11731.31|11731.31|11731.31|11731.31|0
1634204380000|2021-10-14 09:39:40|11731.1|11731.1|11730.92|11730.92|11731.1|11731.1|11730.92|11730.92|0
1634204400000|2021-10-14 09:40:00|11732.16|11732.16|11732.32|11732.32|11733.92|11733.92|11731.91|11731.91|0
1634204420000|2021-10-14 09:40:20|11732.49|11732.49|11733.17|11733.17|11733.17|11733.17|11732.49|11732.49|0
1634204430000|2021-10-14 09:40:30|11731.94|11731.94|11730.88|11730.88|11732.11|11732.11|11730.88|11730.88|0
1634204450000|2021-10-14 09:40:50|11731.05|11731.05|11730.9|11730.9|11731.05|11731.05|11730.9|11730.9|0
1634204460000|2021-10-14 09:41:00|11731.16|11731.16|11731.16|11731.16|11731.16|11731.16|11731.16|11731.16|0
1634204470000|2021-10-14 09:41:10|11730.99|11730.99|11730.82|11730.82|11730.99|11730.99|11730.82|11730.82|0
1634204500000|2021-10-14 09:41:40|11730.56|11730.56|11730.56|11730.56|11730.56|11730.56|11730.56|11730.56|0
1634204540000|2021-10-14 09:42:20|11730.72|11730.72|11730.72|11730.72|11730.72|11730.72|11730.72|11730.72|0
1634204550000|2021-10-14 09:42:30|11730.79|11730.79|11730.79|11730.79|11730.79|11730.79|11730.79|11730.79|0
1634204580000|2021-10-14 09:43:00|11731.06|11731.06|11735.31|11735.31|11735.31|11735.31|11731.06|11731.06|0
1634204590000|2021-10-14 09:43:10|11735.49|11735.49|11735.84|11735.84|11735.84|11735.84|11735.49|11735.49|0
1634204600000|2021-10-14 09:43:20|11736.18|11736.18|11736.18|11736.18|11736.18|11736.18|11736.18|11736.18|0
1634204610000|2021-10-14 09:43:30|11736.35|11736.35|11736.35|11736.35|11736.35|11736.35|11736.35|11736.35|0
1634204620000|2021-10-14 09:43:40|11737.58|11737.58|11737.58|11737.58|11737.58|11737.58|11737.58|11737.58|0
1634204640000|2021-10-14 09:44:00|11738.82|11738.82|11740.83|11740.83|11740.83|11740.83|11738.82|11738.82|0
1634204650000|2021-10-14 09:44:10|11741.1|11741.1|11741.1|11741.1|11741.1|11741.1|11741.1|11741.1|0
1634204670000|2021-10-14 09:44:30|11743.11|11743.11|11742.1|11742.1|11743.11|11743.11|11742.1|11742.1|0
1634204680000|2021-10-14 09:44:40|11740.87|11740.87|11740.46|11740.46|11740.87|11740.87|11740.46|11740.46|0
1634204700000|2021-10-14 09:45:00|11740.4|11740.4|11740.3|11740.3|11740.4|11740.4|11740.3|11740.3|0
1634204710000|2021-10-14 09:45:10|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|0
1634204730000|2021-10-14 09:45:30|11740.81|11740.81|11740.81|11740.81|11740.81|11740.81|11740.81|11740.81|0
1634204770000|2021-10-14 09:46:10|11740.47|11740.47|11740.47|11740.47|11740.47|11740.47|11740.47|11740.47|0
1634204790000|2021-10-14 09:46:30|11740.11|11740.11|11739.74|11739.74|11740.11|11740.11|11739.74|11739.74|0
1634204800000|2021-10-14 09:46:40|11739.58|11739.58|11739.74|11739.74|11739.74|11739.74|11739.58|11739.58|0
1634204820000|2021-10-14 09:47:00|11740.28|11740.28|11740.28|11740.28|11740.28|11740.28|11740.28|11740.28|0
1634204830000|2021-10-14 09:47:10|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|0
1634204840000|2021-10-14 09:47:20|11741.12|11741.12|11741.12|11741.12|11741.12|11741.12|11741.12|11741.12|0
1634204850000|2021-10-14 09:47:30|11740.85|11740.85|11741.39|11741.39|11741.39|11741.39|11740.85|11740.85|0
1634204860000|2021-10-14 09:47:40|11741.77|11741.77|11742.18|11742.18|11742.18|11742.18|11741.77|11741.77|0
1634204870000|2021-10-14 09:47:50|11742.35|11742.35|11742.35|11742.35|11742.35|11742.35|11742.35|11742.35|0
1634204880000|2021-10-14 09:48:00|11742.13|11742.13|11742.13|11742.13|11742.13|11742.13|11742.13|11742.13|0
1634204890000|2021-10-14 09:48:10|11744.14|11744.14|11744.14|11744.14|11744.14|11744.14|11744.14|11744.14|0
1634204900000|2021-10-14 09:48:20|11743.14|11743.14|11743.14|11743.14|11743.14|11743.14|11743.14|11743.14|0
1634204930000|2021-10-14 09:48:50|11743.27|11743.27|11743.27|11743.27|11743.27|11743.27|11743.27|11743.27|0
1634204940000|2021-10-14 09:49:00|11742.45|11742.45|11742.28|11742.28|11742.45|11742.45|11742.28|11742.28|0
1634204950000|2021-10-14 09:49:10|11742.04|11742.04|11742.04|11742.04|11742.04|11742.04|11742.04|11742.04|0
1634204960000|2021-10-14 09:49:20|11741.58|11741.58|11739.57|11739.57|11741.58|11741.58|11739.57|11739.57|0
1634204980000|2021-10-14 09:49:40|11738.86|11738.86|11737.85|11737.85|11738.86|11738.86|11737.85|11737.85|0
1634204990000|2021-10-14 09:49:50|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|0
1634205000000|2021-10-14 09:50:00|11737.2|11737.2|11736.84|11736.84|11737.2|11737.2|11736.84|11736.84|0
1634205010000|2021-10-14 09:50:10|11737|11737|11736.38|11736.38|11737|11737|11736.25|11736.25|0
1634205030000|2021-10-14 09:50:30|11736.74|11736.74|11736.56|11736.56|11736.74|11736.74|11736.56|11736.56|0
1634205040000|2021-10-14 09:50:40|11736.71|11736.71|11736.71|11736.71|11736.71|11736.71|11736.71|11736.71|0
1634205050000|2021-10-14 09:50:50|11737.03|11737.03|11737.03|11737.03|11737.03|11737.03|11737.03|11737.03|0
1634205090000|2021-10-14 09:51:30|11736.82|11736.82|11734.96|11734.96|11736.82|11736.82|11734.96|11734.96|0
1634205110000|2021-10-14 09:51:50|11735.13|11735.13|11735.13|11735.13|11735.13|11735.13|11735.13|11735.13|0
1634205120000|2021-10-14 09:52:00|11734.87|11734.87|11736.41|11736.41|11736.41|11736.41|11734.87|11734.87|0
1634205140000|2021-10-14 09:52:20|11736.06|11736.06|11736.27|11736.27|11736.27|11736.27|11736.06|11736.06|0
1634205160000|2021-10-14 09:52:40|11736.79|11736.79|11736.79|11736.79|11736.79|11736.79|11736.79|11736.79|0
1634205190000|2021-10-14 09:53:10|11737.2|11737.2|11737.55|11737.55|11737.55|11737.55|11737.2|11737.2|0
1634205210000|2021-10-14 09:53:30|11737.99|11737.99|11739.57|11739.57|11739.57|11739.57|11737.55|11737.55|0
1634205220000|2021-10-14 09:53:40|11739.91|11739.91|11739.91|11739.91|11739.91|11739.91|11739.91|11739.91|0
1634205230000|2021-10-14 09:53:50|11740.08|11740.08|11740.25|11740.25|11740.25|11740.25|11740.08|11740.08|0
1634205250000|2021-10-14 09:54:10|11740.09|11740.09|11739.77|11739.77|11740.09|11740.09|11739.77|11739.77|0
1634205260000|2021-10-14 09:54:20|11740.21|11740.21|11740.38|11740.38|11740.38|11740.38|11740.21|11740.21|0
1634205270000|2021-10-14 09:54:30|11740.16|11740.16|11740.16|11740.16|11740.16|11740.16|11740.16|11740.16|0
1634205300000|2021-10-14 09:55:00|11739.87|11739.87|11739.36|11739.36|11739.87|11739.87|11739.36|11739.36|0
1634205310000|2021-10-14 09:55:10|11738.84|11738.84|11738.84|11738.84|11738.84|11738.84|11738.84|11738.84|0
1634205320000|2021-10-14 09:55:20|11738.77|11738.77|11738.62|11738.62|11738.77|11738.77|11738.62|11738.62|0
1634205330000|2021-10-14 09:55:30|11738.49|11738.49|11737.33|11737.33|11738.49|11738.49|11737.33|11737.33|0
1634205340000|2021-10-14 09:55:40|11736.1|11736.1|11734.85|11734.85|11736.1|11736.1|11734.85|11734.85|0
1634205350000|2021-10-14 09:55:50|11734.32|11734.32|11734.08|11734.08|11734.32|11734.32|11734.08|11734.08|0
1634205360000|2021-10-14 09:56:00|11734.16|11734.16|11734.32|11734.32|11734.32|11734.32|11734.16|11734.16|0
1634205380000|2021-10-14 09:56:20|11734.45|11734.45|11734.45|11734.45|11734.45|11734.45|11734.45|11734.45|0
1634205390000|2021-10-14 09:56:30|11733.93|11733.93|11733.93|11733.93|11733.93|11733.93|11733.93|11733.93|0
1634205420000|2021-10-14 09:57:00|11734.27|11734.27|11734.27|11734.27|11734.27|11734.27|11734.27|11734.27|0
1634205450000|2021-10-14 09:57:30|11734.44|11734.44|11734.44|11734.44|11734.44|11734.44|11734.44|11734.44|0
1634205460000|2021-10-14 09:57:40|11734.03|11734.03|11733.86|11733.86|11734.03|11734.03|11733.86|11733.86|0
1634205470000|2021-10-14 09:57:50|11733.68|11733.68|11733.68|11733.68|11733.68|11733.68|11733.68|11733.68|0
1634205480000|2021-10-14 09:58:00|11733.55|11733.55|11733.38|11733.38|11733.55|11733.55|11733.38|11733.38|0
1634205500000|2021-10-14 09:58:20|11733.62|11733.62|11733.62|11733.62|11733.62|11733.62|11733.62|11733.62|0
1634205510000|2021-10-14 09:58:30|11731.61|11731.61|11730.38|11730.38|11731.61|11731.61|11730.38|11730.38|0
1634205530000|2021-10-14 09:58:50|11730.62|11730.62|11730.62|11730.62|11730.62|11730.62|11730.62|11730.62|0
1634205540000|2021-10-14 09:59:00|11730.44|11730.44|11731.86|11731.86|11732.27|11732.27|11730.44|11730.44|0
1634205550000|2021-10-14 09:59:10|11732.07|11732.07|11732.29|11732.29|11732.29|11732.29|11732.07|11732.07|0
1634205580000|2021-10-14 09:59:40|11732.53|11732.53|11733.76|11733.76|11733.76|11733.76|11732.53|11732.53|0
1634205590000|2021-10-14 09:59:50|11733.98|11733.98|11733.98|11733.98|11733.98|11733.98|11733.98|11733.98|0
1634205600000|2021-10-14 10:00:00|11734.22|11734.22|11733.88|11733.88|11734.22|11734.22|11733.88|11733.88|0
1634205610000|2021-10-14 10:00:10|11734.05|11734.05|11734.05|11734.05|11734.05|11734.05|11734.05|11734.05|0
1634205630000|2021-10-14 10:00:30|11733.94|11733.94|11734|11734|11734|11734|11733.94|11733.94|0
1634205640000|2021-10-14 10:00:40|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|0
1634205650000|2021-10-14 10:00:50|11732.53|11732.53|11732.53|11732.53|11732.53|11732.53|11732.53|11732.53|0
1634205660000|2021-10-14 10:01:00|11732.79|11732.79|11732.71|11732.71|11732.79|11732.79|11732.71|11732.71|0
1634205680000|2021-10-14 10:01:20|11732.28|11732.28|11732.5|11732.5|11732.5|11732.5|11732.06|11732.06|0
1634205690000|2021-10-14 10:01:30|11732.35|11732.35|11732.35|11732.35|11732.35|11732.35|11732.35|11732.35|0
1634205710000|2021-10-14 10:01:50|11733.58|11733.58|11733.58|11733.58|11733.58|11733.58|11733.58|11733.58|0
1634205720000|2021-10-14 10:02:00|11734.58|11734.58|11734.36|11734.36|11734.58|11734.58|11734.36|11734.36|0
1634205740000|2021-10-14 10:02:20|11734.54|11734.54|11732.09|11732.09|11734.54|11734.54|11732.09|11732.09|0
1634205750000|2021-10-14 10:02:30|11731.91|11731.91|11729.57|11729.57|11731.91|11731.91|11729.57|11729.57|0
1634205780000|2021-10-14 10:03:00|11729.47|11729.47|11729.47|11729.47|11729.47|11729.47|11729.47|11729.47|0
1634205790000|2021-10-14 10:03:10|11729.31|11729.31|11729.77|11729.77|11729.77|11729.77|11729.31|11729.31|0
1634205810000|2021-10-14 10:03:30|11730.71|11730.71|11730.49|11730.49|11730.71|11730.71|11730.49|11730.49|0
1634205830000|2021-10-14 10:03:50|11730.83|11730.83|11730.83|11730.83|11730.83|11730.83|11730.83|11730.83|0
1634205840000|2021-10-14 10:04:00|11731.04|11731.04|11730.78|11730.78|11731.04|11731.04|11730.78|11730.78|0
1634205860000|2021-10-14 10:04:20|11730.52|11730.52|11730.52|11730.52|11730.52|11730.52|11730.52|11730.52|0
1634205870000|2021-10-14 10:04:30|11730.33|11730.33|11731.12|11731.12|11731.12|11731.12|11730.33|11730.33|0
1634205880000|2021-10-14 10:04:40|11730.9|11730.9|11730.69|11730.69|11730.9|11730.9|11730.69|11730.69|0
1634205900000|2021-10-14 10:05:00|11730.9|11730.9|11730.9|11730.9|11730.9|11730.9|11730.66|11730.66|0
1634205920000|2021-10-14 10:05:20|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|0
1634205930000|2021-10-14 10:05:30|11730.68|11730.68|11730.68|11730.68|11730.68|11730.68|11730.68|11730.68|0
1634205940000|2021-10-14 10:05:40|11730.83|11730.83|11730.65|11730.65|11730.83|11730.83|11730.65|11730.65|0
1634205950000|2021-10-14 10:05:50|11729.64|11729.64|11730.65|11730.65|11730.65|11730.65|11729.64|11729.64|0
1634205970000|2021-10-14 10:06:10|11730.82|11730.82|11730.99|11730.99|11730.99|11730.99|11730.82|11730.82|0
1634205980000|2021-10-14 10:06:20|11731.16|11731.16|11731.16|11731.16|11731.16|11731.16|11731.16|11731.16|0
1634205990000|2021-10-14 10:06:30|11730.64|11730.64|11730.64|11730.64|11730.64|11730.64|11730.64|11730.64|0
1634206000000|2021-10-14 10:06:40|11730.98|11730.98|11732.16|11732.16|11732.16|11732.16|11730.98|11730.98|0
1634206010000|2021-10-14 10:06:50|11732.67|11732.67|11732.84|11732.84|11732.84|11732.84|11732.67|11732.67|0
1634206020000|2021-10-14 10:07:00|11733.84|11733.84|11736.41|11736.41|11736.49|11736.49|11733.84|11733.84|0
1634206030000|2021-10-14 10:07:10|11736.82|11736.82|11736.82|11736.82|11736.82|11736.82|11736.82|11736.82|0
1634206060000|2021-10-14 10:07:40|11738.05|11738.05|11737.71|11737.71|11738.05|11738.05|11737.71|11737.71|0
1634206070000|2021-10-14 10:07:50|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|0
1634206100000|2021-10-14 10:08:20|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|0
1634206120000|2021-10-14 10:08:40|11737.93|11737.93|11738.27|11738.27|11738.27|11738.27|11737.93|11737.93|0
1634206130000|2021-10-14 10:08:50|11738.19|11738.19|11738.19|11738.19|11738.19|11738.19|11738.19|11738.19|0
1634206140000|2021-10-14 10:09:00|11737.19|11737.19|11738.19|11738.19|11738.19|11738.19|11737.19|11737.19|0
1634206150000|2021-10-14 10:09:10|11738.12|11738.12|11737.6|11737.6|11738.12|11738.12|11737.6|11737.6|0
1634206160000|2021-10-14 10:09:20|11736.37|11736.37|11737.6|11737.6|11737.6|11737.6|11736.37|11736.37|0
1634206170000|2021-10-14 10:09:30|11737.68|11737.68|11737.68|11737.68|11737.68|11737.68|11737.68|11737.68|0
1634206200000|2021-10-14 10:10:00|11737.33|11737.33|11736.32|11736.32|11737.33|11737.33|11736.32|11736.32|0
1634206220000|2021-10-14 10:10:20|11736.15|11736.15|11733.93|11733.93|11736.15|11736.15|11733.93|11733.93|0
1634206250000|2021-10-14 10:10:50|11733.52|11733.52|11733.52|11733.52|11733.52|11733.52|11733.52|11733.52|0
1634206260000|2021-10-14 10:11:00|11733.35|11733.35|11733.08|11733.08|11733.35|11733.35|11733.08|11733.08|0
1634206270000|2021-10-14 10:11:10|11733.29|11733.29|11733.81|11733.81|11733.81|11733.81|11733.29|11733.29|0
1634206280000|2021-10-14 10:11:20|11733.71|11733.71|11733.44|11733.44|11733.71|11733.71|11733.44|11733.44|0
1634206290000|2021-10-14 10:11:30|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|0
1634206300000|2021-10-14 10:11:40|11733.76|11733.76|11725.67|11725.67|11733.76|11733.76|11725.67|11725.67|0
1634206310000|2021-10-14 10:11:50|11725.88|11725.88|11725.88|11725.88|11725.88|11725.88|11725.88|11725.88|0
1634206320000|2021-10-14 10:12:00|11726.22|11726.22|11725.81|11725.81|11726.22|11726.22|11725.81|11725.81|0
1634206340000|2021-10-14 10:12:20|11725.63|11725.63|11725.63|11725.63|11725.63|11725.63|11725.63|11725.63|0
1634206380000|2021-10-14 10:13:00|11726.23|11726.23|11726.23|11726.23|11726.23|11726.23|11726.23|11726.23|0
1634206400000|2021-10-14 10:13:20|11726.06|11726.06|11726.01|11726.01|11726.06|11726.06|11726.01|11726.01|0
1634206420000|2021-10-14 10:13:40|11725.79|11725.79|11723.78|11723.78|11725.79|11725.79|11723.78|11723.78|0
1634206440000|2021-10-14 10:14:00|11722.55|11722.55|11722.33|11722.33|11722.55|11722.55|11722.33|11722.33|0
1634206480000|2021-10-14 10:14:40|11721.52|11721.52|11721.52|11721.52|11721.52|11721.52|11721.52|11721.52|0
1634206490000|2021-10-14 10:14:50|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|0
1634206520000|2021-10-14 10:15:20|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|0
1634206530000|2021-10-14 10:15:30|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|0
1634206560000|2021-10-14 10:16:00|11720.62|11720.62|11721.44|11721.44|11721.44|11721.44|11720.62|11720.62|0
1634206590000|2021-10-14 10:16:30|11721.49|11721.49|11721.64|11721.64|11721.64|11721.64|11721.49|11721.49|0
1634206600000|2021-10-14 10:16:40|11721.3|11721.3|11721.38|11721.38|11721.38|11721.38|11721.3|11721.3|0
1634206610000|2021-10-14 10:16:50|11721.2|11721.2|11721.2|11721.2|11721.2|11721.2|11721.2|11721.2|0
1634206620000|2021-10-14 10:17:00|11719.97|11719.97|11719.97|11719.97|11719.97|11719.97|11719.97|11719.97|0
1634206640000|2021-10-14 10:17:20|11719.8|11719.8|11719.8|11719.8|11719.8|11719.8|11719.8|11719.8|0
1634206660000|2021-10-14 10:17:40|11720.33|11720.33|11722.39|11722.39|11722.57|11722.57|11720.33|11720.33|0
1634206680000|2021-10-14 10:18:00|11722.66|11722.66|11723.67|11723.67|11723.67|11723.67|11722.66|11722.66|0
1634206700000|2021-10-14 10:18:20|11723.5|11723.5|11723.67|11723.67|11723.67|11723.67|11723.5|11723.5|0
1634206710000|2021-10-14 10:18:30|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|0
1634206720000|2021-10-14 10:18:40|11724.68|11724.68|11724.68|11724.68|11724.68|11724.68|11724.68|11724.68|0
1634206740000|2021-10-14 10:19:00|11724.51|11724.51|11724.33|11724.33|11724.51|11724.51|11724.33|11724.33|0
1634206750000|2021-10-14 10:19:10|11723.82|11723.82|11722.59|11722.59|11723.82|11723.82|11722.59|11722.59|0
1634206760000|2021-10-14 10:19:20|11721.52|11721.52|11721.52|11721.52|11721.52|11721.52|11721.52|11721.52|0
1634206770000|2021-10-14 10:19:30|11721.28|11721.28|11718.99|11718.99|11721.28|11721.28|11718.99|11718.99|0
1634206790000|2021-10-14 10:19:50|11718.58|11718.58|11718.58|11718.58|11718.58|11718.58|11718.58|11718.58|0
1634206800000|2021-10-14 10:20:00|11719.06|11719.06|11719.47|11719.47|11719.47|11719.47|11719.06|11719.06|0
1634206830000|2021-10-14 10:20:30|11719.3|11719.3|11718.62|11718.62|11719.3|11719.3|11718.62|11718.62|0
1634206840000|2021-10-14 10:20:40|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|0
1634206860000|2021-10-14 10:21:00|11718.85|11718.85|11718.66|11718.66|11718.85|11718.85|11718.66|11718.66|0
1634206910000|2021-10-14 10:21:50|11718.88|11718.88|11718.88|11718.88|11718.88|11718.88|11718.88|11718.88|0
1634206920000|2021-10-14 10:22:00|11718.67|11718.67|11718.45|11718.45|11718.67|11718.67|11718.45|11718.45|0
1634206930000|2021-10-14 10:22:10|11719.68|11719.68|11719.68|11719.68|11719.68|11719.68|11719.68|11719.68|0
1634206960000|2021-10-14 10:22:40|11720.21|11720.21|11720.21|11720.21|11720.21|11720.21|11720.21|11720.21|0
1634206980000|2021-10-14 10:23:00|11721.45|11721.45|11722.76|11722.76|11722.76|11722.76|11721.45|11721.45|0
1634206990000|2021-10-14 10:23:10|11723.99|11723.99|11723.99|11723.99|11723.99|11723.99|11723.99|11723.99|0
1634207010000|2021-10-14 10:23:30|11724.1|11724.1|11724.3|11724.3|11724.3|11724.3|11724.1|11724.1|0
1634207020000|2021-10-14 10:23:40|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|0
1634207030000|2021-10-14 10:23:50|11726.13|11726.13|11725.79|11725.79|11726.13|11726.13|11725.79|11725.79|0
1634207060000|2021-10-14 10:24:20|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|0
1634207080000|2021-10-14 10:24:40|11726.65|11726.65|11726.65|11726.65|11726.65|11726.65|11726.65|11726.65|0
1634207100000|2021-10-14 10:25:00|11727.83|11727.83|11727.9|11727.9|11728|11728|11727.83|11727.83|0
1634207130000|2021-10-14 10:25:30|11727.73|11727.73|11727.89|11727.89|11727.89|11727.89|11727.73|11727.73|0
1634207150000|2021-10-14 10:25:50|11727.99|11727.99|11727.94|11727.94|11727.99|11727.99|11727.94|11727.94|0
1634207160000|2021-10-14 10:26:00|11727.76|11727.76|11727.76|11727.76|11727.76|11727.76|11727.76|11727.76|0
1634207170000|2021-10-14 10:26:10|11727.91|11727.91|11727.91|11727.91|11727.91|11727.91|11727.91|11727.91|0
1634207180000|2021-10-14 10:26:20|11727.96|11727.96|11727.96|11727.96|11727.96|11727.96|11727.96|11727.96|0
1634207200000|2021-10-14 10:26:40|11727.79|11727.79|11727.79|11727.79|11727.79|11727.79|11727.79|11727.79|0
1634207210000|2021-10-14 10:26:50|11728.61|11728.61|11728.61|11728.61|11728.61|11728.61|11728.61|11728.61|0
1634207240000|2021-10-14 10:27:20|11729.84|11729.84|11729.84|11729.84|11729.84|11729.84|11729.84|11729.84|0
1634207270000|2021-10-14 10:27:50|11729.62|11729.62|11729.62|11729.62|11729.62|11729.62|11729.62|11729.62|0
1634207280000|2021-10-14 10:28:00|11730.86|11730.86|11732.84|11732.84|11732.84|11732.84|11730.86|11730.86|0
1634207290000|2021-10-14 10:28:10|11731.61|11731.61|11732.02|11732.02|11732.02|11732.02|11731.61|11731.61|0
1634207300000|2021-10-14 10:28:20|11730.79|11730.79|11732.2|11732.2|11732.2|11732.2|11730.79|11730.79|0
1634207310000|2021-10-14 10:28:30|11732.03|11732.03|11732.11|11732.11|11732.11|11732.11|11732.03|11732.03|0
1634207320000|2021-10-14 10:28:40|11734.12|11734.12|11734.04|11734.04|11734.12|11734.12|11734.04|11734.04|0
1634207340000|2021-10-14 10:29:00|11733.03|11733.03|11732.88|11732.88|11733.03|11733.03|11732.73|11732.73|0
1634207380000|2021-10-14 10:29:40|11733.29|11733.29|11733.29|11733.29|11733.29|11733.29|11733.29|11733.29|0
1634207390000|2021-10-14 10:29:50|11733.21|11733.21|11733.13|11733.13|11733.21|11733.21|11733.13|11733.13|0
1634207400000|2021-10-14 10:30:00|11733.4|11733.4|11733.75|11733.75|11733.75|11733.75|11733.4|11733.4|0
1634207410000|2021-10-14 10:30:10|11733.97|11733.97|11733.97|11733.97|11733.97|11733.97|11733.97|11733.97|0
1634207420000|2021-10-14 10:30:20|11734.14|11734.14|11733.97|11733.97|11734.14|11734.14|11733.97|11733.97|0
1634207450000|2021-10-14 10:30:50|11732.74|11732.74|11732.74|11732.74|11732.74|11732.74|11732.74|11732.74|0
1634207460000|2021-10-14 10:31:00|11731.51|11731.51|11732.99|11732.99|11732.99|11732.99|11731.51|11731.51|0
1634207470000|2021-10-14 10:31:10|11732.82|11732.82|11732.65|11732.65|11732.82|11732.82|11732.65|11732.65|0
1634207480000|2021-10-14 10:31:20|11731.42|11731.42|11731.42|11731.42|11731.42|11731.42|11731.42|11731.42|0
1634207500000|2021-10-14 10:31:40|11731.29|11731.29|11731.76|11731.76|11732.82|11732.82|11731.27|11731.27|0
1634207520000|2021-10-14 10:32:00|11731.63|11731.63|11731.47|11731.47|11731.63|11731.63|11731.47|11731.47|0
1634207530000|2021-10-14 10:32:10|11731.63|11731.63|11731.63|11731.63|11731.63|11731.63|11731.63|11731.63|0
1634207540000|2021-10-14 10:32:20|11731.55|11731.55|11731.47|11731.47|11731.55|11731.55|11731.3|11731.3|0
1634207550000|2021-10-14 10:32:30|11733.48|11733.48|11733.48|11733.48|11733.48|11733.48|11733.48|11733.48|0
1634207560000|2021-10-14 10:32:40|11733.91|11733.91|11733.91|11733.91|11733.91|11733.91|11733.91|11733.91|0
1634207570000|2021-10-14 10:32:50|11733.66|11733.66|11733.76|11733.76|11733.76|11733.76|11733.66|11733.66|0
1634207580000|2021-10-14 10:33:00|11733.93|11733.93|11733.93|11733.93|11733.93|11733.93|11733.93|11733.93|0
1634207590000|2021-10-14 10:33:10|11734.1|11734.1|11734.04|11734.04|11734.86|11734.86|11734.04|11734.04|0
1634207600000|2021-10-14 10:33:20|11733.86|11733.86|11733.59|11733.59|11733.86|11733.86|11733.59|11733.59|0
1634207610000|2021-10-14 10:33:30|11732.59|11732.59|11732.32|11732.32|11732.59|11732.59|11732.32|11732.32|0
1634207650000|2021-10-14 10:34:10|11732.73|11732.73|11733.14|11733.14|11733.14|11733.14|11732.73|11732.73|0
1634207660000|2021-10-14 10:34:20|11732.97|11732.97|11732.97|11732.97|11732.97|11732.97|11732.97|11732.97|0
1634207680000|2021-10-14 10:34:40|11733.21|11733.21|11733.21|11733.21|11733.21|11733.21|11733.21|11733.21|0
1634207690000|2021-10-14 10:34:50|11732.99|11732.99|11732.99|11732.99|11732.99|11732.99|11732.99|11732.99|0
1634207700000|2021-10-14 10:35:00|11731.76|11731.76|11731.84|11731.84|11731.84|11731.84|11731.76|11731.76|0
1634207710000|2021-10-14 10:35:10|11731.58|11731.58|11731.58|11731.58|11731.58|11731.58|11731.58|11731.58|0
1634207760000|2021-10-14 10:36:00|11731.75|11731.75|11731.75|11731.75|11731.75|11731.75|11731.75|11731.75|0
1634207820000|2021-10-14 10:37:00|11731.53|11731.53|11731.53|11731.53|11731.53|11731.53|11731.53|11731.53|0
1634207840000|2021-10-14 10:37:20|11731.26|11731.26|11731.26|11731.26|11731.26|11731.26|11731.26|11731.26|0
1634207900000|2021-10-14 10:38:20|11732.27|11732.27|11732.27|11732.27|11732.27|11732.27|11732.27|11732.27|0
1634207910000|2021-10-14 10:38:30|11732.05|11732.05|11729.59|11729.59|11732.05|11732.05|11729.59|11729.59|0
1634207920000|2021-10-14 10:38:40|11730.82|11730.82|11731.54|11731.54|11732.05|11732.05|11730.82|11730.82|0
1634207940000|2021-10-14 10:39:00|11730.54|11730.54|11728.15|11728.15|11730.54|11730.54|11728.15|11728.15|0
1634207970000|2021-10-14 10:39:30|11728.32|11728.32|11728.32|11728.32|11728.32|11728.32|11728.32|11728.32|0
1634207980000|2021-10-14 10:39:40|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|0
1634207990000|2021-10-14 10:39:50|11726.75|11726.75|11726.75|11726.75|11726.75|11726.75|11726.75|11726.75|0
1634208020000|2021-10-14 10:40:20|11727.16|11727.16|11727.16|11727.16|11727.16|11727.16|11727.16|11727.16|0
1634208030000|2021-10-14 10:40:30|11726.98|11726.98|11726.98|11726.98|11726.98|11726.98|11726.98|11726.98|0
1634208040000|2021-10-14 10:40:40|11728.21|11728.21|11728.21|11728.21|11728.21|11728.21|11728.21|11728.21|0
1634208050000|2021-10-14 10:40:50|11728|11728|11728.08|11728.08|11728.08|11728.08|11728|11728|0
1634208070000|2021-10-14 10:41:10|11727.86|11727.86|11726.46|11726.46|11727.86|11727.86|11726.46|11726.46|0
1634208080000|2021-10-14 10:41:20|11726.22|11726.22|11726.9|11726.9|11726.98|11726.98|11726.22|11726.22|0
1634208090000|2021-10-14 10:41:30|11726.82|11726.82|11728.06|11728.06|11728.06|11728.06|11726.82|11726.82|0
1634208110000|2021-10-14 10:41:50|11728.46|11728.46|11728.87|11728.87|11728.87|11728.87|11728.46|11728.46|0
1634208130000|2021-10-14 10:42:10|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|0
1634208170000|2021-10-14 10:42:50|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|0
1634208180000|2021-10-14 10:43:00|11729.53|11729.53|11729.53|11729.53|11729.53|11729.53|11729.53|11729.53|0
1634208200000|2021-10-14 10:43:20|11729.35|11729.35|11728.92|11728.92|11729.35|11729.35|11728.92|11728.92|0
1634208210000|2021-10-14 10:43:30|11729.09|11729.09|11729.39|11729.39|11729.39|11729.39|11729.09|11729.09|0
1634208220000|2021-10-14 10:43:40|11729.44|11729.44|11729.23|11729.23|11729.44|11729.44|11729.23|11729.23|0
1634208230000|2021-10-14 10:43:50|11727.73|11727.73|11726.1|11726.1|11727.73|11727.73|11726.1|11726.1|0
1634208240000|2021-10-14 10:44:00|11726.34|11726.34|11726.42|11726.42|11726.75|11726.75|11726.34|11726.34|0
1634208260000|2021-10-14 10:44:20|11725.9|11725.9|11725.9|11725.9|11725.9|11725.9|11725.9|11725.9|0
1634208270000|2021-10-14 10:44:30|11724.49|11724.49|11724.49|11724.49|11724.49|11724.49|11724.49|11724.49|0
1634208280000|2021-10-14 10:44:40|11724.67|11724.67|11724.85|11724.85|11724.85|11724.85|11724.67|11724.67|0
1634208300000|2021-10-14 10:45:00|11724.69|11724.69|11724.69|11724.69|11724.69|11724.69|11724.69|11724.69|0
1634208310000|2021-10-14 10:45:10|11724.56|11724.56|11724.68|11724.68|11724.68|11724.68|11724.56|11724.56|0
1634208340000|2021-10-14 10:45:40|11724.86|11724.86|11725.03|11725.03|11725.03|11725.03|11724.86|11724.86|0
1634208360000|2021-10-14 10:46:00|11724.81|11724.81|11724.65|11724.65|11724.81|11724.81|11724.65|11724.65|0
1634208370000|2021-10-14 10:46:10|11724.95|11724.95|11723.05|11723.05|11726.12|11726.12|11723.05|11723.05|0
1634208380000|2021-10-14 10:46:20|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|11722.04|0
1634208390000|2021-10-14 10:46:30|11722.14|11722.14|11722.14|11722.14|11722.14|11722.14|11722.14|11722.14|0
1634208420000|2021-10-14 10:47:00|11722.21|11722.21|11722.16|11722.16|11722.21|11722.21|11721.99|11721.99|0
1634208440000|2021-10-14 10:47:20|11722.6|11722.6|11722.6|11722.6|11722.6|11722.6|11722.6|11722.6|0
1634208470000|2021-10-14 10:47:50|11723.6|11723.6|11723.09|11723.09|11723.6|11723.6|11723.09|11723.09|0
1634208500000|2021-10-14 10:48:20|11722.68|11722.68|11722.27|11722.27|11722.68|11722.68|11722.27|11722.27|0
1634208510000|2021-10-14 10:48:30|11721.26|11721.26|11721.26|11721.26|11721.26|11721.26|11721.26|11721.26|0
1634208530000|2021-10-14 10:48:50|11721.1|11721.1|11721.1|11721.1|11721.1|11721.1|11721.1|11721.1|0
1634208540000|2021-10-14 10:49:00|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|11721.27|0
1634208550000|2021-10-14 10:49:10|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|0
1634208560000|2021-10-14 10:49:20|11721.11|11721.11|11721.11|11721.11|11721.11|11721.11|11721.11|11721.11|0
1634208570000|2021-10-14 10:49:30|11720.6|11720.6|11718.48|11718.48|11720.6|11720.6|11718.48|11718.48|0
1634208580000|2021-10-14 10:49:40|11717.25|11717.25|11717.15|11717.15|11717.25|11717.25|11716.98|11716.98|0
1634208600000|2021-10-14 10:50:00|11716.94|11716.94|11716.94|11716.94|11716.94|11716.94|11716.94|11716.94|0
1634208610000|2021-10-14 10:50:10|11717.15|11717.15|11717.15|11717.15|11717.15|11717.15|11717.15|11717.15|0
1634208620000|2021-10-14 10:50:20|11717|11717|11717|11717|11717|11717|11717|11717|0
1634208640000|2021-10-14 10:50:40|11714.99|11714.99|11714.99|11714.99|11714.99|11714.99|11714.99|11714.99|0
1634208660000|2021-10-14 10:51:00|11714.86|11714.86|11714.86|11714.86|11714.86|11714.86|11714.86|11714.86|0
1634208670000|2021-10-14 10:51:10|11714.68|11714.68|11714.9|11714.9|11714.9|11714.9|11714.68|11714.68|0
1634208680000|2021-10-14 10:51:20|11714.49|11714.49|11714.49|11714.49|11714.49|11714.49|11714.49|11714.49|0
1634208690000|2021-10-14 10:51:30|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|0
1634208700000|2021-10-14 10:51:40|11714.45|11714.45|11714.45|11714.45|11714.45|11714.45|11714.45|11714.45|0
1634208720000|2021-10-14 10:52:00|11714.24|11714.24|11713.3|11713.3|11714.31|11714.31|11713.08|11713.08|0
1634208730000|2021-10-14 10:52:10|11713.47|11713.47|11713.47|11713.47|11713.47|11713.47|11713.47|11713.47|0
1634208740000|2021-10-14 10:52:20|11713.64|11713.64|11713.64|11713.64|11713.64|11713.64|11713.64|11713.64|0
1634208750000|2021-10-14 10:52:30|11713.85|11713.85|11713.85|11713.85|11713.85|11713.85|11713.85|11713.85|0
1634208780000|2021-10-14 10:53:00|11715.08|11715.08|11715.68|11715.68|11715.9|11715.9|11715.08|11715.08|0
1634208800000|2021-10-14 10:53:20|11716.91|11716.91|11716.91|11716.91|11716.91|11716.91|11716.91|11716.91|0
1634208820000|2021-10-14 10:53:40|11716.99|11716.99|11717.07|11717.07|11717.07|11717.07|11716.99|11716.99|0
1634208840000|2021-10-14 10:54:00|11717.31|11717.31|11717.36|11717.36|11717.36|11717.36|11717.31|11717.31|0
1634208850000|2021-10-14 10:54:10|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|0
1634208870000|2021-10-14 10:54:30|11716.78|11716.78|11717.19|11717.19|11717.19|11717.19|11716.78|11716.78|0
1634208900000|2021-10-14 10:55:00|11717.02|11717.02|11716.8|11716.8|11717.02|11717.02|11716.8|11716.8|0
1634208920000|2021-10-14 10:55:20|11716.58|11716.58|11716.34|11716.34|11716.58|11716.58|11716.34|11716.34|0
1634208930000|2021-10-14 10:55:30|11716.19|11716.19|11716.19|11716.19|11716.19|11716.19|11716.19|11716.19|0
1634208940000|2021-10-14 10:55:40|11719.14|11719.14|11723.34|11723.34|11723.6|11723.6|11719.14|11719.14|0
1634208950000|2021-10-14 10:55:50|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|0
1634208960000|2021-10-14 10:56:00|11722.3|11722.3|11722.3|11722.3|11722.3|11722.3|11722.3|11722.3|0
1634208970000|2021-10-14 10:56:10|11722.13|11722.13|11722.13|11722.13|11722.13|11722.13|11722.13|11722.13|0
1634209020000|2021-10-14 10:57:00|11721.7|11721.7|11721.7|11721.7|11721.7|11721.7|11721.7|11721.7|0
1634209090000|2021-10-14 10:58:10|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|0
1634209100000|2021-10-14 10:58:20|11721.28|11721.28|11721.28|11721.28|11721.28|11721.28|11721.28|11721.28|0
1634209140000|2021-10-14 10:59:00|11721.8|11721.8|11721.8|11721.8|11721.8|11721.8|11721.8|11721.8|0
1634209150000|2021-10-14 10:59:10|11721.97|11721.97|11722.18|11722.18|11722.18|11722.18|11721.97|11721.97|0
1634209190000|2021-10-14 10:59:50|11722.4|11722.4|11721.17|11721.17|11722.4|11722.4|11721.17|11721.17|0
1634209200000|2021-10-14 11:00:00|11720.94|11720.94|11721.93|11721.93|11721.93|11721.93|11720.7|11720.7|0
1634209250000|2021-10-14 11:00:50|11720.75|11720.75|11720.75|11720.75|11720.75|11720.75|11720.75|11720.75|0
1634209260000|2021-10-14 11:01:00|11720.58|11720.58|11720.58|11720.58|11720.58|11720.58|11720.58|11720.58|0
1634209270000|2021-10-14 11:01:10|11720.75|11720.75|11720.75|11720.75|11720.75|11720.75|11720.75|11720.75|0
1634209280000|2021-10-14 11:01:20|11720.48|11720.48|11720.22|11720.22|11720.48|11720.48|11720.22|11720.22|0
1634209290000|2021-10-14 11:01:30|11719.81|11719.81|11719.81|11719.81|11719.81|11719.81|11719.81|11719.81|0
1634209320000|2021-10-14 11:02:00|11719.73|11719.73|11719.56|11719.56|11719.73|11719.73|11719.56|11719.56|0
1634209330000|2021-10-14 11:02:10|11719.41|11719.41|11718.2|11718.2|11719.41|11719.41|11718.2|11718.2|0
1634209350000|2021-10-14 11:02:30|11718.35|11718.35|11718.39|11718.39|11718.59|11718.59|11718.35|11718.35|0
1634209380000|2021-10-14 11:03:00|11718.61|11718.61|11718.2|11718.2|11718.61|11718.61|11718.02|11718.02|0
1634209410000|2021-10-14 11:03:30|11718.72|11718.72|11718.72|11718.72|11718.72|11718.72|11718.72|11718.72|0
1634209420000|2021-10-14 11:03:40|11718.5|11718.5|11718.5|11718.5|11718.5|11718.5|11718.5|11718.5|0
1634209430000|2021-10-14 11:03:50|11718.26|11718.26|11718.67|11718.67|11718.67|11718.67|11718.26|11718.26|0
1634209440000|2021-10-14 11:04:00|11718.49|11718.49|11718.49|11718.49|11718.49|11718.49|11718.49|11718.49|0
1634209460000|2021-10-14 11:04:20|11718.28|11718.28|11714.73|11714.73|11718.28|11718.28|11713.32|11713.32|0
1634209470000|2021-10-14 11:04:30|11714.6|11714.6|11714.6|11714.6|11714.6|11714.6|11714.6|11714.6|0
1634209480000|2021-10-14 11:04:40|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|0
1634209490000|2021-10-14 11:04:50|11714.25|11714.25|11714.25|11714.25|11714.25|11714.25|11714.25|11714.25|0
1634209500000|2021-10-14 11:05:00|11713.02|11713.02|11714.08|11714.08|11714.25|11714.25|11713.02|11713.02|0
1634209510000|2021-10-14 11:05:10|11714.25|11714.25|11713.24|11713.24|11714.25|11714.25|11713.24|11713.24|0
1634209520000|2021-10-14 11:05:20|11712.01|11712.01|11712.01|11712.01|11712.01|11712.01|11712.01|11712.01|0
1634209530000|2021-10-14 11:05:30|11712.18|11712.18|11712.18|11712.18|11712.18|11712.18|11712.18|11712.18|0
1634209540000|2021-10-14 11:05:40|11712.43|11712.43|11712.43|11712.43|11712.43|11712.43|11712.43|11712.43|0
1634209570000|2021-10-14 11:06:10|11712.54|11712.54|11712.02|11712.02|11712.54|11712.54|11712.02|11712.02|0
1634209580000|2021-10-14 11:06:20|11712|11712|11713.23|11713.23|11713.23|11713.23|11712|11712|0
1634209590000|2021-10-14 11:06:30|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|11713.41|0
1634209610000|2021-10-14 11:06:50|11713.81|11713.81|11713.63|11713.63|11713.81|11713.81|11713.63|11713.63|0
1634209620000|2021-10-14 11:07:00|11713.72|11713.72|11713.72|11713.72|11713.72|11713.72|11713.72|11713.72|0
1634209630000|2021-10-14 11:07:10|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|0
1634209640000|2021-10-14 11:07:20|11712.25|11712.25|11712.25|11712.25|11712.25|11712.25|11712.25|11712.25|0
1634209650000|2021-10-14 11:07:30|11712.54|11712.54|11712.54|11712.54|11712.54|11712.54|11712.54|11712.54|0
1634209660000|2021-10-14 11:07:40|11712.37|11712.37|11713.61|11713.61|11713.61|11713.61|11712.37|11712.37|0
1634209680000|2021-10-14 11:08:00|11714.14|11714.14|11714.32|11714.32|11714.32|11714.32|11714.14|11714.14|0
1634209700000|2021-10-14 11:08:20|11714.26|11714.26|11714.19|11714.19|11714.37|11714.37|11714.19|11714.19|0
1634209710000|2021-10-14 11:08:30|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|0
1634209720000|2021-10-14 11:08:40|11715.17|11715.17|11715.17|11715.17|11715.17|11715.17|11715.17|11715.17|0
1634209730000|2021-10-14 11:08:50|11715.58|11715.58|11716.76|11716.76|11716.76|11716.76|11715.58|11715.58|0
1634209740000|2021-10-14 11:09:00|11716.59|11716.59|11716.41|11716.41|11716.59|11716.59|11716.24|11716.24|0
1634209750000|2021-10-14 11:09:10|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|0
1634209780000|2021-10-14 11:09:40|11717.47|11717.47|11716.96|11716.96|11717.47|11717.47|11716.96|11716.96|0
1634209790000|2021-10-14 11:09:50|11717.04|11717.04|11717.12|11717.12|11717.12|11717.12|11717.04|11717.04|0
1634209810000|2021-10-14 11:10:10|11716.95|11716.95|11717.12|11717.12|11717.12|11717.12|11716.95|11716.95|0
1634209820000|2021-10-14 11:10:20|11718.35|11718.35|11718.35|11718.35|11718.35|11718.35|11718.35|11718.35|0
1634209860000|2021-10-14 11:11:00|11718.43|11718.43|11718.27|11718.27|11718.51|11718.51|11718.27|11718.27|0
1634209870000|2021-10-14 11:11:10|11718.1|11718.1|11718.1|11718.1|11718.1|11718.1|11718.1|11718.1|0
1634209880000|2021-10-14 11:11:20|11718.02|11718.02|11717.95|11717.95|11718.02|11718.02|11717.95|11717.95|0
1634209890000|2021-10-14 11:11:30|11718.3|11718.3|11718.3|11718.3|11718.52|11718.52|11718.3|11718.3|0
1634209900000|2021-10-14 11:11:40|11718.47|11718.47|11718.53|11718.53|11718.74|11718.74|11718.47|11718.47|0
1634209930000|2021-10-14 11:12:10|11718.61|11718.61|11718.61|11718.61|11718.61|11718.61|11718.61|11718.61|0
1634209940000|2021-10-14 11:12:20|11718.83|11718.83|11718.83|11718.83|11718.83|11718.83|11718.83|11718.83|0
1634209970000|2021-10-14 11:12:50|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|11719.83|0
1634209990000|2021-10-14 11:13:10|11719.73|11719.73|11719.73|11719.73|11719.73|11719.73|11719.73|11719.73|0
1634210000000|2021-10-14 11:13:20|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|0
1634210010000|2021-10-14 11:13:30|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|0
1634210040000|2021-10-14 11:14:00|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|11721.44|0
1634210050000|2021-10-14 11:14:10|11720.21|11720.21|11720.21|11720.21|11720.21|11720.21|11720.21|11720.21|0
1634210060000|2021-10-14 11:14:20|11720.65|11720.65|11720.65|11720.65|11720.65|11720.65|11720.65|11720.65|0
1634210080000|2021-10-14 11:14:40|11720.57|11720.57|11720.57|11720.57|11720.57|11720.57|11720.57|11720.57|0
1634210100000|2021-10-14 11:15:00|11720.74|11720.74|11720.47|11720.47|11720.74|11720.74|11720.47|11720.47|0
1634210120000|2021-10-14 11:15:20|11720.57|11720.57|11721.58|11721.58|11721.58|11721.58|11720.52|11720.52|0
1634210130000|2021-10-14 11:15:30|11722.58|11722.58|11722.58|11722.58|11722.58|11722.58|11722.58|11722.58|0
1634210150000|2021-10-14 11:15:50|11723.59|11723.59|11723.76|11723.76|11723.76|11723.76|11723.59|11723.59|0
1634210180000|2021-10-14 11:16:20|11722.75|11722.75|11721.52|11721.52|11722.75|11722.75|11721.52|11721.52|0
1634210190000|2021-10-14 11:16:30|11721|11721|11721|11721|11721|11721|11721|11721|0
1634210280000|2021-10-14 11:18:00|11722.01|11722.01|11722.01|11722.01|11722.01|11722.01|11722.01|11722.01|0
1634210320000|2021-10-14 11:18:40|11721.79|11721.79|11721.79|11721.79|11721.79|11721.79|11721.79|11721.79|0
1634210360000|2021-10-14 11:19:20|11721.45|11721.45|11722.68|11722.68|11722.68|11722.68|11721.45|11721.45|0
1634210370000|2021-10-14 11:19:30|11722.9|11722.9|11722.9|11722.9|11723.07|11723.07|11722.9|11722.9|0
1634210410000|2021-10-14 11:20:10|11722.95|11722.95|11722.61|11722.61|11722.95|11722.95|11722.61|11722.61|0
1634210420000|2021-10-14 11:20:20|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|0
1634210450000|2021-10-14 11:20:50|11721.77|11721.77|11721.77|11721.77|11721.77|11721.77|11721.77|11721.77|0
1634210460000|2021-10-14 11:21:00|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|0
1634210470000|2021-10-14 11:21:10|11721.95|11721.95|11721.95|11721.95|11721.95|11721.95|11721.95|11721.95|0
1634210520000|2021-10-14 11:22:00|11722.12|11722.12|11721.68|11721.68|11722.12|11722.12|11721.68|11721.68|0
1634210530000|2021-10-14 11:22:10|11722.91|11722.91|11722.91|11722.91|11722.91|11722.91|11722.91|11722.91|0
1634210550000|2021-10-14 11:22:30|11723.08|11723.08|11721.85|11721.85|11723.08|11723.08|11721.85|11721.85|0
1634210560000|2021-10-14 11:22:40|11723.08|11723.08|11721.85|11721.85|11723.08|11723.08|11721.85|11721.85|0
1634210570000|2021-10-14 11:22:50|11721.5|11721.5|11721.09|11721.09|11721.5|11721.5|11721.09|11721.09|0
1634210580000|2021-10-14 11:23:00|11720.92|11720.92|11720.16|11720.16|11720.92|11720.92|11720.16|11720.16|0
1634210600000|2021-10-14 11:23:20|11717.7|11717.7|11716.46|11716.46|11717.7|11717.7|11716.46|11716.46|0
1634210610000|2021-10-14 11:23:30|11716.82|11716.82|11716.5|11716.5|11716.82|11716.82|11716.5|11716.5|0
1634210630000|2021-10-14 11:23:50|11716.67|11716.67|11716.67|11716.67|11716.67|11716.67|11716.67|11716.67|0
1634210640000|2021-10-14 11:24:00|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|0
1634210660000|2021-10-14 11:24:20|11716.75|11716.75|11716.75|11716.75|11716.75|11716.75|11716.75|11716.75|0
1634210670000|2021-10-14 11:24:30|11717.98|11717.98|11719.22|11719.22|11719.22|11719.22|11717.98|11717.98|0
1634210690000|2021-10-14 11:24:50|11720.45|11720.45|11720.45|11720.45|11720.45|11720.45|11720.45|11720.45|0
1634210730000|2021-10-14 11:25:30|11718.44|11718.44|11718.44|11718.44|11718.44|11718.44|11718.44|11718.44|0
1634210740000|2021-10-14 11:25:40|11718.83|11718.83|11718.83|11718.83|11718.83|11718.83|11718.83|11718.83|0
1634210750000|2021-10-14 11:25:50|11720.06|11720.06|11719.06|11719.06|11720.06|11720.06|11719.06|11719.06|0
1634210760000|2021-10-14 11:26:00|11719.16|11719.16|11720.05|11720.05|11720.39|11720.39|11719.16|11719.16|0
1634210770000|2021-10-14 11:26:10|11720.15|11720.15|11720.15|11720.15|11720.15|11720.15|11720.15|11720.15|0
1634210780000|2021-10-14 11:26:20|11721.15|11721.15|11720.8|11720.8|11721.15|11721.15|11720.8|11720.8|0
1634210820000|2021-10-14 11:27:00|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|0
1634210830000|2021-10-14 11:27:10|11720.88|11720.88|11720.17|11720.17|11720.88|11720.88|11720.17|11720.17|0
1634210840000|2021-10-14 11:27:20|11717.71|11717.71|11718.67|11718.67|11718.67|11718.67|11717.44|11717.44|0
1634210850000|2021-10-14 11:27:30|11718.75|11718.75|11719.55|11719.55|11719.55|11719.55|11718.75|11718.75|0
1634210860000|2021-10-14 11:27:40|11719.33|11719.33|11719.33|11719.33|11719.33|11719.33|11719.33|11719.33|0
1634210880000|2021-10-14 11:28:00|11719.86|11719.86|11720.13|11720.13|11720.13|11720.13|11719.86|11719.86|0
1634210890000|2021-10-14 11:28:10|11720.3|11720.3|11720.3|11720.3|11720.3|11720.3|11720.3|11720.3|0
1634210980000|2021-10-14 11:29:40|11720.54|11720.54|11720.71|11720.71|11720.71|11720.71|11720.49|11720.49|0
1634210990000|2021-10-14 11:29:50|11720.38|11720.38|11720.55|11720.55|11720.55|11720.55|11720.38|11720.38|0
1634211000000|2021-10-14 11:30:00|11720.72|11720.72|11720.88|11720.88|11720.88|11720.88|11720.72|11720.72|0
1634211050000|2021-10-14 11:30:50|11720.53|11720.53|11720.53|11720.53|11720.53|11720.53|11720.53|11720.53|0
1634211080000|2021-10-14 11:31:20|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|11720.77|0
1634211110000|2021-10-14 11:31:50|11719.54|11719.54|11717.94|11717.94|11719.54|11719.54|11717.94|11717.94|0
1634211120000|2021-10-14 11:32:00|11717.99|11717.99|11717.84|11717.84|11717.99|11717.99|11717.84|11717.84|0
1634211150000|2021-10-14 11:32:30|11718.01|11718.01|11718.01|11718.01|11718.01|11718.01|11718.01|11718.01|0
1634211170000|2021-10-14 11:32:50|11717.8|11717.8|11717.8|11717.8|11717.8|11717.8|11717.8|11717.8|0
1634211180000|2021-10-14 11:33:00|11716.79|11716.79|11715.78|11715.78|11716.79|11716.79|11715.78|11715.78|0
1634211210000|2021-10-14 11:33:30|11715.75|11715.75|11715.75|11715.75|11715.75|11715.75|11715.75|11715.75|0
1634211230000|2021-10-14 11:33:50|11715.82|11715.82|11716.04|11716.04|11716.04|11716.04|11715.82|11715.82|0
1634211250000|2021-10-14 11:34:10|11715.52|11715.52|11715.52|11715.52|11715.52|11715.52|11715.52|11715.52|0
1634211260000|2021-10-14 11:34:20|11715.35|11715.35|11716.35|11716.35|11716.35|11716.35|11715.35|11715.35|0
1634211280000|2021-10-14 11:34:40|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|0
1634211290000|2021-10-14 11:34:50|11715.05|11715.05|11715.05|11715.05|11715.05|11715.05|11715.05|11715.05|0
1634211340000|2021-10-14 11:35:40|11715.22|11715.22|11715.22|11715.22|11715.22|11715.22|11715.22|11715.22|0
1634211360000|2021-10-14 11:36:00|11714.81|11714.81|11714.59|11714.59|11714.81|11714.81|11714.59|11714.59|0
1634211370000|2021-10-14 11:36:10|11714.76|11714.76|11714.96|11714.96|11714.96|11714.96|11714.44|11714.44|0
1634211380000|2021-10-14 11:36:20|11714.79|11714.79|11713.92|11713.92|11714.79|11714.79|11713.92|11713.92|0
1634211390000|2021-10-14 11:36:30|11713.74|11713.74|11713.74|11713.74|11713.74|11713.74|11713.74|11713.74|0
1634211420000|2021-10-14 11:37:00|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|0
1634211430000|2021-10-14 11:37:10|11713.6|11713.6|11713.6|11713.6|11713.6|11713.6|11713.6|11713.6|0
1634211440000|2021-10-14 11:37:20|11713.47|11713.47|11713.34|11713.34|11713.47|11713.47|11713.34|11713.34|0
1634211450000|2021-10-14 11:37:30|11713.47|11713.47|11713.47|11713.47|11713.47|11713.47|11713.47|11713.47|0
1634211460000|2021-10-14 11:37:40|11713.2|11713.2|11712.86|11712.86|11713.2|11713.2|11712.86|11712.86|0
1634211470000|2021-10-14 11:37:50|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|11712.94|0
1634211480000|2021-10-14 11:38:00|11713.46|11713.46|11714.19|11714.19|11714.19|11714.19|11713.46|11713.46|0
1634211500000|2021-10-14 11:38:20|11714.36|11714.36|11714.44|11714.44|11714.44|11714.44|11714.36|11714.36|0
1634211510000|2021-10-14 11:38:30|11713.43|11713.43|11713.43|11713.43|11713.43|11713.43|11713.43|11713.43|0
1634211520000|2021-10-14 11:38:40|11713.26|11713.26|11713.26|11713.26|11713.26|11713.26|11713.26|11713.26|0
1634211530000|2021-10-14 11:38:50|11712.85|11712.85|11712.85|11712.85|11712.85|11712.85|11712.85|11712.85|0
1634211540000|2021-10-14 11:39:00|11712.93|11712.93|11712.72|11712.72|11712.93|11712.93|11712.72|11712.72|0
1634211550000|2021-10-14 11:39:10|11712.89|11712.89|11712.89|11712.89|11712.89|11712.89|11712.89|11712.89|0
1634211570000|2021-10-14 11:39:30|11712.81|11712.81|11712.73|11712.73|11712.81|11712.81|11712.73|11712.73|0
1634211580000|2021-10-14 11:39:40|11712.21|11712.21|11712.21|11712.21|11712.21|11712.21|11712.21|11712.21|0
1634211600000|2021-10-14 11:40:00|11710.98|11710.98|11710.46|11710.46|11710.98|11710.98|11710.46|11710.46|0
1634211610000|2021-10-14 11:40:10|11710.68|11710.68|11710.95|11710.95|11710.95|11710.95|11710.68|11710.68|0
1634211620000|2021-10-14 11:40:20|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|0
1634211650000|2021-10-14 11:40:50|11710.6|11710.6|11710.42|11710.42|11710.6|11710.6|11710.42|11710.42|0
1634211660000|2021-10-14 11:41:00|11710.07|11710.07|11710.07|11710.07|11710.07|11710.07|11710.07|11710.07|0
1634211680000|2021-10-14 11:41:20|11709.71|11709.71|11709.71|11709.71|11709.71|11709.71|11709.71|11709.71|0
1634211700000|2021-10-14 11:41:40|11709.5|11709.5|11710.75|11710.75|11710.75|11710.75|11709.5|11709.5|0
1634211720000|2021-10-14 11:42:00|11710.81|11710.81|11710.96|11710.96|11710.96|11710.96|11710.81|11710.81|0
1634211730000|2021-10-14 11:42:10|11710.79|11710.79|11710.45|11710.45|11710.79|11710.79|11710.45|11710.45|0
1634211760000|2021-10-14 11:42:40|11711.45|11711.45|11712.27|11712.27|11712.27|11712.27|11711.45|11711.45|0
1634211770000|2021-10-14 11:42:50|11712.45|11712.45|11712.72|11712.72|11712.72|11712.72|11712.45|11712.45|0
1634211780000|2021-10-14 11:43:00|11713.13|11713.13|11714.31|11714.31|11714.31|11714.31|11713.13|11713.13|0
1634211810000|2021-10-14 11:43:30|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|0
1634211820000|2021-10-14 11:43:40|11714.04|11714.04|11714.04|11714.04|11714.04|11714.04|11714.04|11714.04|0
1634211840000|2021-10-14 11:44:00|11713.89|11713.89|11715.12|11715.12|11715.12|11715.12|11713.89|11713.89|0
1634211870000|2021-10-14 11:44:30|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|0
1634211880000|2021-10-14 11:44:40|11715.07|11715.07|11714.92|11714.92|11715.07|11715.07|11714.92|11714.92|0
1634211890000|2021-10-14 11:44:50|11715.08|11715.08|11715.08|11715.08|11715.08|11715.08|11715.08|11715.08|0
1634211900000|2021-10-14 11:45:00|11714.98|11714.98|11714.98|11714.98|11714.98|11714.98|11714.98|11714.98|0
1634211910000|2021-10-14 11:45:10|11714.62|11714.62|11715.06|11715.06|11715.06|11715.06|11714.62|11714.62|0
1634211930000|2021-10-14 11:45:30|11714.82|11714.82|11714.82|11714.82|11714.82|11714.82|11714.82|11714.82|0
1634211950000|2021-10-14 11:45:50|11713.59|11713.59|11714.82|11714.82|11714.82|11714.82|11713.59|11713.59|0
1634211960000|2021-10-14 11:46:00|11715.04|11715.04|11714.06|11714.06|11715.04|11715.04|11714.03|11714.03|0
1634211980000|2021-10-14 11:46:20|11714.03|11714.03|11713.08|11713.08|11714.08|11714.08|11713.08|11713.08|0
1634211990000|2021-10-14 11:46:30|11713.03|11713.03|11713.03|11713.03|11713.03|11713.03|11713.03|11713.03|0
1634212000000|2021-10-14 11:46:40|11713.26|11713.26|11713.26|11713.26|11713.26|11713.26|11713.26|11713.26|0
1634212020000|2021-10-14 11:47:00|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|0
1634212040000|2021-10-14 11:47:20|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|11712.7|11712.7|0
1634212050000|2021-10-14 11:47:30|11712.63|11712.63|11712.29|11712.29|11712.63|11712.63|11712.29|11712.29|0
1634212060000|2021-10-14 11:47:40|11711.88|11711.88|11711.13|11711.13|11711.88|11711.88|11711.13|11711.13|0
1634212070000|2021-10-14 11:47:50|11710.92|11710.92|11710.24|11710.24|11710.92|11710.92|11710.24|11710.24|0
1634212080000|2021-10-14 11:48:00|11710.04|11710.04|11709.88|11709.88|11710.04|11710.04|11709.88|11709.88|0
1634212090000|2021-10-14 11:48:10|11710.05|11710.05|11710.11|11710.11|11710.11|11710.11|11709.84|11709.84|0
1634212100000|2021-10-14 11:48:20|11709.7|11709.7|11709.31|11709.31|11709.7|11709.7|11709.31|11709.31|0
1634212120000|2021-10-14 11:48:40|11709.53|11709.53|11709.61|11709.61|11709.61|11709.61|11709.53|11709.53|0
1634212130000|2021-10-14 11:48:50|11710.12|11710.12|11710.3|11710.3|11710.3|11710.3|11710.12|11710.12|0
1634212140000|2021-10-14 11:49:00|11710.57|11710.57|11710.45|11710.45|11710.81|11710.81|11710.45|11710.45|0
1634212150000|2021-10-14 11:49:10|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|0
1634212160000|2021-10-14 11:49:20|11710.69|11710.69|11710.69|11710.69|11710.69|11710.69|11710.69|11710.69|0
1634212180000|2021-10-14 11:49:40|11710.86|11710.86|11711.04|11711.04|11711.22|11711.22|11710.86|11710.86|0
1634212190000|2021-10-14 11:49:50|11711.22|11711.22|11711.47|11711.47|11711.47|11711.47|11711.22|11711.22|0
1634212200000|2021-10-14 11:50:00|11711.3|11711.3|11711.3|11711.3|11711.3|11711.3|11710.07|11710.07|0
1634212210000|2021-10-14 11:50:10|11710.07|11710.07|11710.14|11710.14|11710.14|11710.14|11710.07|11710.07|0
1634212220000|2021-10-14 11:50:20|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|11710.5|0
1634212230000|2021-10-14 11:50:30|11710.45|11710.45|11707.94|11707.94|11710.65|11710.65|11707.94|11707.94|0
1634212240000|2021-10-14 11:50:40|11708.04|11708.04|11708.04|11708.04|11708.04|11708.04|11708.04|11708.04|0
1634212250000|2021-10-14 11:50:50|11708.39|11708.39|11708.39|11708.39|11708.39|11708.39|11708.39|11708.39|0
1634212270000|2021-10-14 11:51:10|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|0
1634212280000|2021-10-14 11:51:20|11708.62|11708.62|11708.62|11708.62|11708.62|11708.62|11708.62|11708.62|0
1634212300000|2021-10-14 11:51:40|11708.38|11708.38|11708.38|11708.38|11708.38|11708.38|11708.38|11708.38|0
1634212310000|2021-10-14 11:51:50|11709.38|11709.38|11709.04|11709.04|11709.38|11709.38|11707.81|11707.81|0
1634212320000|2021-10-14 11:52:00|11708.87|11708.87|11709.39|11709.39|11709.39|11709.39|11708.87|11708.87|0
1634212330000|2021-10-14 11:52:10|11709.8|11709.8|11709.8|11709.8|11709.8|11709.8|11709.8|11709.8|0
1634212340000|2021-10-14 11:52:20|11709.53|11709.53|11709.53|11709.53|11709.53|11709.53|11709.53|11709.53|0
1634212360000|2021-10-14 11:52:40|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|0
1634212370000|2021-10-14 11:52:50|11709.43|11709.43|11709.43|11709.43|11709.43|11709.43|11709.43|11709.43|0
1634212380000|2021-10-14 11:53:00|11709.51|11709.51|11709.33|11709.33|11709.51|11709.51|11709.33|11709.33|0
1634212390000|2021-10-14 11:53:10|11709.16|11709.16|11709.16|11709.16|11709.16|11709.16|11708.74|11708.74|0
1634212420000|2021-10-14 11:53:40|11708.98|11708.98|11709.39|11709.39|11709.39|11709.39|11708.98|11708.98|0
1634212430000|2021-10-14 11:53:50|11709.8|11709.8|11709.8|11709.8|11709.8|11709.8|11709.8|11709.8|0
1634212440000|2021-10-14 11:54:00|11709.39|11709.39|11708.8|11708.8|11709.39|11709.39|11708.8|11708.8|0
1634212450000|2021-10-14 11:54:10|11708.88|11708.88|11708.88|11708.88|11708.88|11708.88|11708.88|11708.88|0
1634212480000|2021-10-14 11:54:40|11709.22|11709.22|11709.22|11709.22|11709.22|11709.22|11709.22|11709.22|0
1634212490000|2021-10-14 11:54:50|11709.05|11709.05|11709.8|11709.8|11710.14|11710.14|11709.05|11709.05|0
1634212500000|2021-10-14 11:55:00|11709.56|11709.56|11709.56|11709.56|11709.56|11709.56|11709.56|11709.56|0
1634212540000|2021-10-14 11:55:40|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|0
1634212550000|2021-10-14 11:55:50|11708.11|11708.11|11709.34|11709.34|11709.34|11709.34|11708.11|11708.11|0
1634212590000|2021-10-14 11:56:30|11709.13|11709.13|11709.13|11709.13|11709.13|11709.13|11709.13|11709.13|0
1634212600000|2021-10-14 11:56:40|11709.34|11709.34|11709.34|11709.34|11709.34|11709.34|11709.34|11709.34|0
1634212610000|2021-10-14 11:56:50|11710.58|11710.58|11710.58|11710.58|11710.58|11710.58|11710.58|11710.58|0
1634212620000|2021-10-14 11:57:00|11710.4|11710.4|11710.06|11710.06|11710.4|11710.4|11710.06|11710.06|0
1634212630000|2021-10-14 11:57:10|11709.65|11709.65|11709.65|11709.65|11709.65|11709.65|11709.65|11709.65|0
1634212660000|2021-10-14 11:57:40|11708.42|11708.42|11708.42|11708.42|11708.42|11708.42|11708.42|11708.42|0
1634212670000|2021-10-14 11:57:50|11708.5|11708.5|11708.5|11708.5|11708.5|11708.5|11708.5|11708.5|0
1634212680000|2021-10-14 11:58:00|11708.32|11708.32|11708.32|11708.32|11708.32|11708.32|11708.32|11708.32|0
1634212690000|2021-10-14 11:58:10|11707.97|11707.97|11707.79|11707.79|11707.97|11707.97|11707.57|11707.57|0
1634212700000|2021-10-14 11:58:20|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|0
1634212710000|2021-10-14 11:58:30|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|0
1634212730000|2021-10-14 11:58:50|11707.34|11707.34|11707.52|11707.52|11707.52|11707.52|11707.34|11707.34|0
1634212740000|2021-10-14 11:59:00|11707.31|11707.31|11706.85|11706.85|11707.31|11707.31|11706.69|11706.69|0
1634212750000|2021-10-14 11:59:10|11706.77|11706.77|11706.95|11706.95|11706.95|11706.95|11706.77|11706.77|0
1634212760000|2021-10-14 11:59:20|11707.36|11707.36|11707.31|11707.31|11707.36|11707.36|11707.31|11707.31|0
1634212770000|2021-10-14 11:59:30|11707.72|11707.72|11707.25|11707.25|11707.77|11707.77|11707.25|11707.25|0
1634212800000|2021-10-14 12:00:00|11707.22|11707.22|11707.14|11707.14|11707.22|11707.22|11707.14|11707.14|0
1634212830000|2021-10-14 12:00:30|11706.97|11706.97|11706.89|11706.89|11706.97|11706.97|11706.89|11706.89|0
1634212840000|2021-10-14 12:00:40|11706.81|11706.81|11707.05|11707.05|11707.05|11707.05|11706.81|11706.81|0
1634212860000|2021-10-14 12:01:00|11706.88|11706.88|11706.88|11706.88|11706.88|11706.88|11706.88|11706.88|0
1634212870000|2021-10-14 12:01:10|11707.1|11707.1|11707.51|11707.51|11707.86|11707.86|11707.1|11707.1|0
1634212890000|2021-10-14 12:01:30|11707.78|11707.78|11707.64|11707.64|11707.78|11707.78|11707.64|11707.64|0
1634212910000|2021-10-14 12:01:50|11707.82|11707.82|11709.22|11709.22|11709.22|11709.22|11707.82|11707.82|0
1634212930000|2021-10-14 12:02:10|11709.57|11709.57|11709.57|11709.57|11709.57|11709.57|11709.57|11709.57|0
1634212940000|2021-10-14 12:02:20|11709.74|11709.74|11710.32|11710.32|11710.73|11710.73|11709.74|11709.74|0
1634212950000|2021-10-14 12:02:30|11709.32|11709.32|11709.01|11709.01|11709.32|11709.32|11709.01|11709.01|0
1634212970000|2021-10-14 12:02:50|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|0
1634212980000|2021-10-14 12:03:00|11709.11|11709.11|11712.44|11712.44|11712.44|11712.44|11709.11|11709.11|0
1634212990000|2021-10-14 12:03:10|11712.62|11712.62|11714.05|11714.05|11714.05|11714.05|11712.45|11712.45|0
1634213020000|2021-10-14 12:03:40|11715.24|11715.24|11716.46|11716.46|11716.46|11716.46|11715.24|11715.24|0
1634213040000|2021-10-14 12:04:00|11716.6|11716.6|11717.68|11717.68|11717.68|11717.68|11716.6|11716.6|0
1634213050000|2021-10-14 12:04:10|11718.91|11718.91|11718.91|11718.91|11718.91|11718.91|11718.91|11718.91|0
1634213060000|2021-10-14 12:04:20|11718.73|11718.73|11718.73|11718.73|11718.73|11718.73|11718.73|11718.73|0
1634213070000|2021-10-14 12:04:30|11719.97|11719.97|11719.8|11719.8|11719.97|11719.97|11719.8|11719.8|0
1634213080000|2021-10-14 12:04:40|11718.56|11718.56|11718.91|11718.91|11718.91|11718.91|11718.56|11718.56|0
1634213100000|2021-10-14 12:05:00|11717.9|11717.9|11717.9|11717.9|11717.9|11717.9|11717.9|11717.9|0
1634213110000|2021-10-14 12:05:10|11717.8|11717.8|11718.91|11718.91|11718.91|11718.91|11717.8|11717.8|0
1634213130000|2021-10-14 12:05:30|11719.13|11719.13|11719.3|11719.3|11719.3|11719.3|11719.13|11719.13|0
1634213150000|2021-10-14 12:05:50|11719.17|11719.17|11719.04|11719.04|11719.17|11719.17|11719.04|11719.04|0
1634213160000|2021-10-14 12:06:00|11719.26|11719.26|11719.26|11719.26|11719.26|11719.26|11719.26|11719.26|0
1634213170000|2021-10-14 12:06:10|11718.07|11718.07|11718.07|11718.07|11718.07|11718.07|11718.07|11718.07|0
1634213200000|2021-10-14 12:06:40|11719.31|11719.31|11719.31|11719.31|11719.31|11719.31|11719.31|11719.31|0
1634213220000|2021-10-14 12:07:00|11719.14|11719.14|11718.18|11718.18|11719.24|11719.24|11718.08|11718.08|0
1634213230000|2021-10-14 12:07:10|11718.35|11718.35|11718.35|11718.35|11718.35|11718.35|11718.35|11718.35|0
1634213260000|2021-10-14 12:07:40|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|0
1634213280000|2021-10-14 12:08:00|11719.53|11719.53|11719.71|11719.71|11719.71|11719.71|11719.53|11719.53|0
1634213290000|2021-10-14 12:08:10|11719.97|11719.97|11719.97|11719.97|11719.97|11719.97|11719.97|11719.97|0
1634213300000|2021-10-14 12:08:20|11719.79|11719.79|11718.97|11718.97|11719.79|11719.79|11718.97|11718.97|0
1634213310000|2021-10-14 12:08:30|11718.84|11718.84|11718.84|11718.84|11718.84|11718.84|11718.84|11718.84|0
1634213320000|2021-10-14 12:08:40|11718.68|11718.68|11718.68|11718.68|11718.68|11718.68|11718.68|11718.68|0
1634213340000|2021-10-14 12:09:00|11718.51|11718.51|11717.99|11717.99|11718.51|11718.51|11717.99|11717.99|0
1634213350000|2021-10-14 12:09:10|11717.64|11717.64|11717.64|11717.64|11717.64|11717.64|11717.64|11717.64|0
1634213360000|2021-10-14 12:09:20|11717.47|11717.47|11717.47|11717.47|11717.47|11717.47|11717.47|11717.47|0
1634213370000|2021-10-14 12:09:30|11717.31|11717.31|11717.47|11717.47|11717.47|11717.47|11717.31|11717.31|0
1634213380000|2021-10-14 12:09:40|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|0
1634213400000|2021-10-14 12:10:00|11717.11|11717.11|11717.11|11717.11|11718.34|11718.34|11717.11|11717.11|0
1634213460000|2021-10-14 12:11:00|11716.94|11716.94|11716.94|11716.94|11716.94|11716.94|11716.94|11716.94|0
1634213470000|2021-10-14 12:11:10|11718.17|11718.17|11718.17|11718.17|11718.17|11718.17|11718.17|11718.17|0
1634213480000|2021-10-14 12:11:20|11718.32|11718.32|11718.32|11718.32|11718.32|11718.32|11718.32|11718.32|0
1634213490000|2021-10-14 12:11:30|11718.25|11718.25|11718.16|11718.16|11718.25|11718.25|11718.16|11718.16|0
1634213570000|2021-10-14 12:12:50|11717.98|11717.98|11717.15|11717.15|11717.98|11717.98|11716.98|11716.98|0
1634213600000|2021-10-14 12:13:20|11717.1|11717.1|11717.27|11717.27|11717.27|11717.27|11717.1|11717.1|0
1634213630000|2021-10-14 12:13:50|11716.69|11716.69|11715.45|11715.45|11716.69|11716.69|11715.45|11715.45|0
1634213640000|2021-10-14 12:14:00|11715.24|11715.24|11715.29|11715.29|11715.29|11715.29|11715.24|11715.24|0
1634213650000|2021-10-14 12:14:10|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|0
1634213670000|2021-10-14 12:14:30|11715.2|11715.2|11715.2|11715.2|11715.2|11715.2|11715.2|11715.2|0
1634213680000|2021-10-14 12:14:40|11714.93|11714.93|11714.93|11714.93|11714.93|11714.93|11714.93|11714.93|0
1634213700000|2021-10-14 12:15:00|11714.71|11714.71|11714.91|11714.91|11714.91|11714.91|11713.9|11713.9|0
1634213720000|2021-10-14 12:15:20|11714.74|11714.74|11714.74|11714.74|11714.74|11714.74|11714.74|11714.74|0
1634213740000|2021-10-14 12:15:40|11714.96|11714.96|11714.96|11714.96|11714.96|11714.96|11714.96|11714.96|0
1634213820000|2021-10-14 12:17:00|11713.95|11713.95|11713.33|11713.33|11713.95|11713.95|11713.33|11713.33|0
1634213860000|2021-10-14 12:17:40|11713.07|11713.07|11713.07|11713.07|11713.07|11713.07|11713.07|11713.07|0
1634213880000|2021-10-14 12:18:00|11712.66|11712.66|11712.49|11712.49|11712.66|11712.66|11712.49|11712.49|0
1634213890000|2021-10-14 12:18:10|11712.25|11712.25|11712.25|11712.25|11712.25|11712.25|11712.25|11712.25|0
1634213940000|2021-10-14 12:19:00|11711.01|11711.01|11711.01|11711.01|11711.01|11711.01|11711.01|11711.01|0
1634213950000|2021-10-14 12:19:10|11712.25|11712.25|11712.25|11712.25|11712.25|11712.25|11712.25|11712.25|0
1634213970000|2021-10-14 12:19:30|11712.65|11712.65|11712.25|11712.25|11712.65|11712.65|11712.25|11712.25|0
1634213990000|2021-10-14 12:19:50|11712.11|11712.11|11712.25|11712.25|11712.25|11712.25|11712.11|11712.11|0
1634214000000|2021-10-14 12:20:00|11711.24|11711.24|11711.24|11711.24|11711.24|11711.24|11711.24|11711.24|0
1634214030000|2021-10-14 12:20:30|11710.97|11710.97|11711.35|11711.35|11711.35|11711.35|11710.12|11710.12|0
1634214040000|2021-10-14 12:20:40|11710.12|11710.12|11710.12|11710.12|11710.12|11710.12|11710.12|11710.12|0
1634214060000|2021-10-14 12:21:00|11708.89|11708.89|11707.37|11707.37|11708.89|11708.89|11707.23|11707.23|0
1634214070000|2021-10-14 12:21:10|11706.14|11706.14|11705.8|11705.8|11706.14|11706.14|11705.63|11705.63|0
1634214080000|2021-10-14 12:21:20|11705.64|11705.64|11705.8|11705.8|11705.8|11705.8|11705.64|11705.64|0
1634214090000|2021-10-14 12:21:30|11705.67|11705.67|11705.67|11705.67|11705.67|11705.67|11705.67|11705.67|0
1634214120000|2021-10-14 12:22:00|11705.84|11705.84|11705.84|11705.84|11705.84|11705.84|11705.84|11705.84|0
1634214130000|2021-10-14 12:22:10|11706.2|11706.2|11706.71|11706.71|11706.71|11706.71|11706.2|11706.2|0
1634214150000|2021-10-14 12:22:30|11706.44|11706.44|11706.44|11706.44|11706.44|11706.44|11706.44|11706.44|0
1634214170000|2021-10-14 12:22:50|11706.09|11706.09|11706.09|11706.09|11706.09|11706.09|11706.09|11706.09|0
1634214210000|2021-10-14 12:23:30|11705.91|11705.91|11706.42|11706.42|11706.42|11706.42|11705.91|11705.91|0
1634214240000|2021-10-14 12:24:00|11706.6|11706.6|11706.77|11706.77|11706.77|11706.77|11706.6|11706.6|0
1634214250000|2021-10-14 12:24:10|11706.72|11706.72|11706.72|11706.72|11706.72|11706.72|11706.72|11706.72|0
1634214260000|2021-10-14 12:24:20|11706.64|11706.64|11706.64|11706.64|11706.64|11706.64|11706.64|11706.64|0
1634214270000|2021-10-14 12:24:30|11706.59|11706.59|11706.59|11706.59|11706.59|11706.59|11706.59|11706.59|0
1634214290000|2021-10-14 12:24:50|11706.85|11706.85|11706.98|11706.98|11706.98|11706.98|11706.85|11706.85|0
1634214310000|2021-10-14 12:25:10|11705.75|11705.75|11705.08|11705.08|11706.98|11706.98|11704.52|11704.52|0
1634214320000|2021-10-14 12:25:20|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|0
1634214340000|2021-10-14 12:25:40|11705.47|11705.47|11705.47|11705.47|11705.47|11705.47|11705.47|11705.47|0
1634214380000|2021-10-14 12:26:20|11705.07|11705.07|11704.66|11704.66|11705.07|11705.07|11704.66|11704.66|0
1634214390000|2021-10-14 12:26:30|11704.25|11704.25|11704.07|11704.07|11704.25|11704.25|11704.07|11704.07|0
1634214400000|2021-10-14 12:26:40|11703.8|11703.8|11703.5|11703.5|11703.96|11703.96|11703.5|11703.5|0
1634214420000|2021-10-14 12:27:00|11703.67|11703.67|11703.67|11703.67|11703.67|11703.67|11703.67|11703.67|0
1634214430000|2021-10-14 12:27:10|11703.75|11703.75|11703.75|11703.75|11703.75|11703.75|11703.75|11703.75|0
1634214450000|2021-10-14 12:27:30|11703.58|11703.58|11703.75|11703.75|11703.75|11703.75|11703.58|11703.58|0
1634214470000|2021-10-14 12:27:50|11702.74|11702.74|11703.75|11703.75|11703.75|11703.75|11702.74|11702.74|0
1634214480000|2021-10-14 12:28:00|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|0
1634214500000|2021-10-14 12:28:20|11703.75|11703.75|11703.4|11703.4|11703.75|11703.75|11703.4|11703.4|0
1634214510000|2021-10-14 12:28:30|11702.89|11702.89|11702.89|11702.89|11702.89|11702.89|11702.89|11702.89|0
1634214530000|2021-10-14 12:28:50|11702.53|11702.53|11702.36|11702.36|11702.53|11702.53|11702.36|11702.36|0
1634214590000|2021-10-14 12:29:50|11702.44|11702.44|11702.25|11702.25|11702.44|11702.44|11702.25|11702.25|0
1634214600000|2021-10-14 12:30:00|11702.47|11702.47|11703.7|11703.7|11703.7|11703.7|11702.47|11702.47|0
1634214610000|2021-10-14 12:30:10|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|0
1634214640000|2021-10-14 12:30:40|11703.1|11703.1|11703.1|11703.1|11703.1|11703.1|11703.1|11703.1|0
1634214650000|2021-10-14 12:30:50|11703.27|11703.27|11703.04|11703.04|11703.27|11703.27|11703.04|11703.04|0
1634214660000|2021-10-14 12:31:00|11704.04|11704.04|11704.21|11704.21|11704.39|11704.39|11704.04|11704.04|0
1634214670000|2021-10-14 12:31:10|11704.38|11704.38|11704.38|11704.38|11704.38|11704.38|11704.38|11704.38|0
1634214680000|2021-10-14 12:31:20|11704.62|11704.62|11704.62|11704.62|11704.62|11704.62|11704.62|11704.62|0
1634214700000|2021-10-14 12:31:40|11704.88|11704.88|11704.68|11704.68|11704.88|11704.88|11704.68|11704.68|0
1634214730000|2021-10-14 12:32:10|11704.85|11704.85|11704.64|11704.64|11704.85|11704.85|11704.64|11704.64|0
1634214750000|2021-10-14 12:32:30|11703.63|11703.63|11703.22|11703.22|11703.63|11703.63|11703.22|11703.22|0
1634214760000|2021-10-14 12:32:40|11703.35|11703.35|11703.87|11703.87|11703.87|11703.87|11703.35|11703.35|0
1634214770000|2021-10-14 12:32:50|11704.88|11704.88|11706.23|11706.23|11706.23|11706.23|11704.88|11704.88|0
1634214780000|2021-10-14 12:33:00|11706.45|11706.45|11706.58|11706.58|11706.58|11706.58|11706.45|11706.45|0
1634214790000|2021-10-14 12:33:10|11706.71|11706.71|11706.71|11706.71|11706.71|11706.71|11706.71|11706.71|0
1634214810000|2021-10-14 12:33:30|11705.7|11705.7|11706.94|11706.94|11706.94|11706.94|11705.7|11705.7|0
1634214820000|2021-10-14 12:33:40|11708.17|11708.17|11708.51|11708.51|11708.51|11708.51|11708.17|11708.17|0
1634214840000|2021-10-14 12:34:00|11708.92|11708.92|11708.71|11708.71|11708.92|11708.92|11708.71|11708.71|0
1634214850000|2021-10-14 12:34:10|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|0
1634214900000|2021-10-14 12:35:00|11708.41|11708.41|11705.07|11705.07|11708.58|11708.58|11705.07|11705.07|0
1634214910000|2021-10-14 12:35:10|11704.66|11704.66|11703.35|11703.35|11704.93|11704.93|11703.24|11703.24|0
1634214920000|2021-10-14 12:35:20|11703.13|11703.13|11703.13|11703.13|11703.13|11703.13|11703.13|11703.13|0
1634214930000|2021-10-14 12:35:30|11703.35|11703.35|11703.35|11703.35|11703.35|11703.35|11703.35|11703.35|0
1634214950000|2021-10-14 12:35:50|11702.99|11702.99|11702.99|11702.99|11702.99|11702.99|11702.99|11702.99|0
1634214960000|2021-10-14 12:36:00|11702.75|11702.75|11704.79|11704.79|11704.79|11704.79|11702.75|11702.75|0
1634214980000|2021-10-14 12:36:20|11704.87|11704.87|11703.31|11703.31|11704.87|11704.87|11703.31|11703.31|0
1634214990000|2021-10-14 12:36:30|11703.5|11703.5|11702.15|11702.15|11703.5|11703.5|11702.15|11702.15|0
1634215020000|2021-10-14 12:37:00|11701.93|11701.93|11703.16|11703.16|11703.16|11703.16|11701.93|11701.93|0
1634215060000|2021-10-14 12:37:40|11704.4|11704.4|11704.4|11704.4|11704.4|11704.4|11704.4|11704.4|0
1634215090000|2021-10-14 12:38:10|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|0
1634215130000|2021-10-14 12:38:50|11704.16|11704.16|11704.16|11704.16|11704.16|11704.16|11704.16|11704.16|0
1634215140000|2021-10-14 12:39:00|11703.65|11703.65|11703.82|11703.82|11703.82|11703.82|11703.65|11703.65|0
1634215150000|2021-10-14 12:39:10|11703.41|11703.41|11701.18|11701.18|11703.82|11703.82|11701.18|11701.18|0
1634215160000|2021-10-14 12:39:20|11701.4|11701.4|11701.4|11701.4|11701.4|11701.4|11701.4|11701.4|0
1634215170000|2021-10-14 12:39:30|11701.45|11701.45|11701.45|11701.45|11701.45|11701.45|11701.45|11701.45|0
1634215180000|2021-10-14 12:39:40|11703.04|11703.04|11704.45|11704.45|11704.45|11704.45|11703.04|11703.04|0
1634215190000|2021-10-14 12:39:50|11705.46|11705.46|11705.61|11705.61|11705.61|11705.61|11705.46|11705.46|0
1634215200000|2021-10-14 12:40:00|11705.88|11705.88|11706.83|11706.83|11706.83|11706.83|11705.88|11705.88|0
1634215210000|2021-10-14 12:40:10|11707.09|11707.09|11710.55|11710.55|11710.55|11710.55|11707.09|11707.09|0
1634215220000|2021-10-14 12:40:20|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|0
1634215230000|2021-10-14 12:40:30|11709.39|11709.39|11711.33|11711.33|11711.33|11711.33|11709.39|11709.39|0
1634215260000|2021-10-14 12:41:00|11710.93|11710.93|11710.93|11710.93|11710.93|11710.93|11710.93|11710.93|0
1634215280000|2021-10-14 12:41:20|11711|11711|11712.01|11712.01|11712.01|11712.01|11711|11711|0
1634215290000|2021-10-14 12:41:30|11711.66|11711.66|11711.7|11711.7|11711.7|11711.7|11711.48|11711.48|0
1634215300000|2021-10-14 12:41:40|11711.87|11711.87|11712.09|11712.09|11712.09|11712.09|11711.87|11711.87|0
1634215320000|2021-10-14 12:42:00|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|11710.86|0
1634215330000|2021-10-14 12:42:10|11711.32|11711.32|11711.17|11711.17|11711.32|11711.32|11711.17|11711.17|0
1634215340000|2021-10-14 12:42:20|11711.22|11711.22|11711.4|11711.4|11711.4|11711.4|11711.07|11711.07|0
1634215350000|2021-10-14 12:42:30|11711.64|11711.64|11710.63|11710.63|11711.64|11711.64|11710.63|11710.63|0
1634215360000|2021-10-14 12:42:40|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|0
1634215370000|2021-10-14 12:42:50|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|0
1634215380000|2021-10-14 12:43:00|11710.1|11710.1|11710.32|11710.32|11710.32|11710.32|11710.1|11710.1|0
1634215390000|2021-10-14 12:43:10|11710.37|11710.37|11712.64|11712.64|11712.64|11712.64|11710.37|11710.37|0
1634215400000|2021-10-14 12:43:20|11713.01|11713.01|11712.75|11712.75|11713.01|11713.01|11712.75|11712.75|0
1634215410000|2021-10-14 12:43:30|11712.94|11712.94|11713.12|11713.12|11713.12|11713.12|11712.94|11712.94|0
1634215420000|2021-10-14 12:43:40|11713.07|11713.07|11713.24|11713.24|11713.24|11713.24|11712.9|11712.9|0
1634215430000|2021-10-14 12:43:50|11713.65|11713.65|11715.53|11715.53|11715.53|11715.53|11713.43|11713.43|0
1634215440000|2021-10-14 12:44:00|11716.53|11716.53|11716.45|11716.45|11716.64|11716.64|11716.45|11716.45|0
1634215450000|2021-10-14 12:44:10|11715.86|11715.86|11716.54|11716.54|11716.54|11716.54|11715.86|11715.86|0
1634215470000|2021-10-14 12:44:30|11716.62|11716.62|11716.7|11716.7|11716.7|11716.7|11716.62|11716.62|0
1634215480000|2021-10-14 12:44:40|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|11716.62|0
1634215490000|2021-10-14 12:44:50|11716.45|11716.45|11716.62|11716.62|11716.62|11716.62|11716.45|11716.45|0
1634215510000|2021-10-14 12:45:10|11716.76|11716.76|11716.76|11716.76|11716.76|11716.76|11716.76|11716.76|0
1634215530000|2021-10-14 12:45:30|11716.7|11716.7|11716.7|11716.7|11716.7|11716.7|11716.7|11716.7|0
1634215570000|2021-10-14 12:46:10|11716.36|11716.36|11716.19|11716.19|11716.36|11716.36|11716.19|11716.19|0
1634215600000|2021-10-14 12:46:40|11716.35|11716.35|11716.35|11716.35|11716.35|11716.35|11716.35|11716.35|0
1634215620000|2021-10-14 12:47:00|11716.53|11716.53|11716.71|11716.71|11716.71|11716.71|11716.53|11716.53|0
1634215640000|2021-10-14 12:47:20|11716.86|11716.86|11716.86|11716.86|11716.86|11716.86|11716.86|11716.86|0
1634215650000|2021-10-14 12:47:30|11717.04|11717.04|11717.04|11717.04|11717.04|11717.04|11717.04|11717.04|0
1634215670000|2021-10-14 12:47:50|11716.03|11716.03|11716.03|11716.03|11716.03|11716.03|11716.03|11716.03|0
1634215690000|2021-10-14 12:48:10|11716.37|11716.37|11716.2|11716.2|11716.37|11716.37|11716.2|11716.2|0
1634215710000|2021-10-14 12:48:30|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|11716.33|0
1634215720000|2021-10-14 12:48:40|11716.12|11716.12|11716.12|11716.12|11716.12|11716.12|11716.12|11716.12|0
1634215730000|2021-10-14 12:48:50|11716.97|11716.97|11719.43|11719.43|11719.94|11719.94|11716.97|11716.97|0
1634215740000|2021-10-14 12:49:00|11718.2|11718.2|11716.97|11716.97|11718.2|11718.2|11716.97|11716.97|0
1634215750000|2021-10-14 12:49:10|11716.79|11716.79|11718.02|11718.02|11718.02|11718.02|11716.79|11716.79|0
1634215760000|2021-10-14 12:49:20|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|0
1634215770000|2021-10-14 12:49:30|11718.34|11718.34|11718.29|11718.29|11718.34|11718.34|11718.29|11718.29|0
1634215780000|2021-10-14 12:49:40|11718.36|11718.36|11718.36|11718.36|11718.36|11718.36|11718.36|11718.36|0
1634215800000|2021-10-14 12:50:00|11718.42|11718.42|11718.93|11718.93|11718.93|11718.93|11718.36|11718.36|0
1634215810000|2021-10-14 12:50:10|11719.09|11719.09|11719.35|11719.35|11719.35|11719.35|11719.01|11719.01|0
1634215820000|2021-10-14 12:50:20|11719.52|11719.52|11719.38|11719.38|11719.52|11719.52|11719.16|11719.16|0
1634215830000|2021-10-14 12:50:30|11718.97|11718.97|11716.12|11716.12|11718.97|11718.97|11715.95|11715.95|0
1634215840000|2021-10-14 12:50:40|11716.29|11716.29|11716.8|11716.8|11716.8|11716.8|11716.29|11716.29|0
1634215850000|2021-10-14 12:50:50|11716.44|11716.44|11716.44|11716.44|11716.44|11716.44|11716.44|11716.44|0
1634215860000|2021-10-14 12:51:00|11716.1|11716.1|11715.84|11715.84|11716.27|11716.27|11715.84|11715.84|0
1634215870000|2021-10-14 12:51:10|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|11715.62|0
1634215880000|2021-10-14 12:51:20|11715.41|11715.41|11715.24|11715.24|11715.41|11715.41|11715.24|11715.24|0
1634215890000|2021-10-14 12:51:30|11714.83|11714.83|11714.83|11714.83|11714.83|11714.83|11714.83|11714.83|0
1634215900000|2021-10-14 12:51:40|11714.66|11714.66|11714.31|11714.31|11714.66|11714.66|11714.31|11714.31|0
1634215920000|2021-10-14 12:52:00|11714.14|11714.14|11714.18|11714.18|11714.18|11714.18|11713.97|11713.97|0
1634215930000|2021-10-14 12:52:10|11714.42|11714.42|11714.21|11714.21|11714.42|11714.42|11714.21|11714.21|0
1634215940000|2021-10-14 12:52:20|11714.47|11714.47|11714.47|11714.47|11714.47|11714.47|11714.47|11714.47|0
1634215960000|2021-10-14 12:52:40|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|0
1634215970000|2021-10-14 12:52:50|11714.24|11714.24|11713.78|11713.78|11714.24|11714.24|11712.6|11712.6|0
1634215980000|2021-10-14 12:53:00|11713.94|11713.94|11714.8|11714.8|11714.8|11714.8|11713.94|11713.94|0
1634215990000|2021-10-14 12:53:10|11714.29|11714.29|11714.45|11714.45|11714.45|11714.45|11714.24|11714.24|0
1634216010000|2021-10-14 12:53:30|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|11714.62|0
1634216020000|2021-10-14 12:53:40|11714.83|11714.83|11715|11715|11715|11715|11714.49|11714.49|0
1634216030000|2021-10-14 12:53:50|11714|11714|11715.23|11715.23|11715.23|11715.23|11714|11714|0
1634216040000|2021-10-14 12:54:00|11716.23|11716.23|11716.18|11716.18|11716.59|11716.59|11716.18|11716.18|0
1634216060000|2021-10-14 12:54:20|11715.84|11715.84|11715.84|11715.84|11716.01|11716.01|11715.84|11715.84|0
1634216080000|2021-10-14 12:54:40|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|11715.97|0
1634216100000|2021-10-14 12:55:00|11716.31|11716.31|11717.94|11717.94|11717.94|11717.94|11716.31|11716.31|0
1634216120000|2021-10-14 12:55:20|11718.16|11718.16|11717.99|11717.99|11718.16|11718.16|11717.99|11717.99|0
1634216140000|2021-10-14 12:55:40|11718.14|11718.14|11717.72|11717.72|11718.14|11718.14|11717.72|11717.72|0
1634216150000|2021-10-14 12:55:50|11717.59|11717.59|11717.59|11717.59|11717.59|11717.59|11717.59|11717.59|0
1634216160000|2021-10-14 12:56:00|11717.42|11717.42|11717.42|11717.42|11717.42|11717.42|11717.42|11717.42|0
1634216170000|2021-10-14 12:56:10|11717.07|11717.07|11712.94|11712.94|11717.07|11717.07|11712.7|11712.7|0
1634216180000|2021-10-14 12:56:20|11712.53|11712.53|11712.53|11712.53|11712.53|11712.53|11712.53|11712.53|0
1634216190000|2021-10-14 12:56:30|11712.26|11712.26|11712.26|11712.26|11712.26|11712.26|11711.03|11711.03|0
1634216220000|2021-10-14 12:57:00|11712.04|11712.04|11712.04|11712.04|11712.04|11712.04|11712.04|11712.04|0
1634216230000|2021-10-14 12:57:10|11710.81|11710.81|11709.63|11709.63|11710.81|11710.81|11709.42|11709.42|0
1634216240000|2021-10-14 12:57:20|11709.46|11709.46|11707.04|11707.04|11709.46|11709.46|11707.04|11707.04|0
1634216250000|2021-10-14 12:57:30|11706.77|11706.77|11706.77|11706.77|11706.77|11706.77|11706.77|11706.77|0
1634216260000|2021-10-14 12:57:40|11706.93|11706.93|11707.01|11707.01|11707.01|11707.01|11706.93|11706.93|0
1634216270000|2021-10-14 12:57:50|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|11706.9|0
1634216280000|2021-10-14 12:58:00|11707.08|11707.08|11707.08|11707.08|11707.08|11707.08|11707.08|11707.08|0
1634216290000|2021-10-14 12:58:10|11708.31|11708.31|11708.82|11708.82|11708.82|11708.82|11708.31|11708.31|0
1634216300000|2021-10-14 12:58:20|11708.58|11708.58|11708.58|11708.58|11708.58|11708.58|11708.58|11708.58|0
1634216340000|2021-10-14 12:59:00|11707.58|11707.58|11708.33|11708.33|11708.33|11708.33|11707.58|11707.58|0
1634216350000|2021-10-14 12:59:10|11707.32|11707.32|11707.59|11707.59|11707.59|11707.59|11707.32|11707.32|0
1634216370000|2021-10-14 12:59:30|11707.54|11707.54|11707.36|11707.36|11707.59|11707.59|11707.36|11707.36|0
1634216400000|2021-10-14 13:00:00|11707.14|11707.14|11707.07|11707.07|11707.14|11707.14|11707.07|11707.07|0
1634216410000|2021-10-14 13:00:10|11707.28|11707.28|11707.09|11707.09|11707.28|11707.28|11706.4|11706.4|0
1634216420000|2021-10-14 13:00:20|11707.31|11707.31|11707.31|11707.31|11707.31|11707.31|11707.31|11707.31|0
1634216430000|2021-10-14 13:00:30|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|11707.26|0
1634216450000|2021-10-14 13:00:50|11707.09|11707.09|11706.74|11706.74|11707.09|11707.09|11706.74|11706.74|0
1634216460000|2021-10-14 13:01:00|11708.76|11708.76|11708.76|11708.76|11708.76|11708.76|11708.76|11708.76|0
1634216470000|2021-10-14 13:01:10|11708.81|11708.81|11706.8|11706.8|11708.81|11708.81|11706.8|11706.8|0
1634216480000|2021-10-14 13:01:20|11705.56|11705.56|11705.56|11705.56|11705.56|11705.56|11705.56|11705.56|0
1634216490000|2021-10-14 13:01:30|11705.39|11705.39|11705.39|11705.39|11705.39|11705.39|11705.39|11705.39|0
1634216500000|2021-10-14 13:01:40|11705.56|11705.56|11705.56|11705.56|11705.56|11705.56|11705.56|11705.56|0
1634216520000|2021-10-14 13:02:00|11705.35|11705.35|11706.36|11706.36|11706.36|11706.36|11705.13|11705.13|0
1634216530000|2021-10-14 13:02:10|11706.31|11706.31|11706.36|11706.36|11706.36|11706.36|11706.31|11706.31|0
1634216550000|2021-10-14 13:02:30|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|0
1634216560000|2021-10-14 13:02:40|11707|11707|11707|11707|11707|11707|11707|11707|0
1634216570000|2021-10-14 13:02:50|11706.6|11706.6|11706.6|11706.6|11706.6|11706.6|11705.36|11705.36|0
1634216600000|2021-10-14 13:03:20|11706.81|11706.81|11707.03|11707.03|11707.03|11707.03|11706.81|11706.81|0
1634216610000|2021-10-14 13:03:30|11706.02|11706.02|11706.18|11706.18|11706.23|11706.23|11706.02|11706.02|0
1634216620000|2021-10-14 13:03:40|11706.64|11706.64|11706.46|11706.46|11706.64|11706.64|11706.29|11706.29|0
1634216630000|2021-10-14 13:03:50|11706.41|11706.41|11706.94|11706.94|11706.94|11706.94|11706.41|11706.41|0
1634216640000|2021-10-14 13:04:00|11707.13|11707.13|11707.34|11707.34|11707.34|11707.34|11707.13|11707.13|0
1634216650000|2021-10-14 13:04:10|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|0
1634216660000|2021-10-14 13:04:20|11705.55|11705.55|11705.55|11705.55|11705.55|11705.55|11705.55|11705.55|0
1634216680000|2021-10-14 13:04:40|11705.79|11705.79|11705.96|11705.96|11705.96|11705.96|11705.79|11705.79|0
1634216690000|2021-10-14 13:04:50|11705.91|11705.91|11705.96|11705.96|11705.96|11705.96|11705.91|11705.91|0
1634216700000|2021-10-14 13:05:00|11705.74|11705.74|11705.4|11705.4|11705.74|11705.74|11705.4|11705.4|0
1634216720000|2021-10-14 13:05:20|11705.81|11705.81|11705.81|11705.81|11705.81|11705.81|11705.81|11705.81|0
1634216730000|2021-10-14 13:05:30|11705.6|11705.6|11705.6|11705.6|11705.6|11705.6|11705.6|11705.6|0
1634216740000|2021-10-14 13:05:40|11706.83|11706.83|11706.78|11706.78|11706.83|11706.83|11706.78|11706.78|0
1634216750000|2021-10-14 13:05:50|11706.95|11706.95|11706.95|11706.95|11706.95|11706.95|11706.95|11706.95|0
1634216760000|2021-10-14 13:06:00|11707.48|11707.48|11707.65|11707.65|11707.65|11707.65|11707.48|11707.48|0
1634216770000|2021-10-14 13:06:10|11706.64|11706.64|11706.79|11706.79|11706.79|11706.79|11706.64|11706.64|0
1634216780000|2021-10-14 13:06:20|11706.87|11706.87|11705.86|11705.86|11706.87|11706.87|11705.86|11705.86|0
1634216800000|2021-10-14 13:06:40|11706.02|11706.02|11706.02|11706.02|11706.02|11706.02|11706.02|11706.02|0
1634216810000|2021-10-14 13:06:50|11706.26|11706.26|11706.43|11706.43|11706.43|11706.43|11706.26|11706.26|0
1634216830000|2021-10-14 13:07:10|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|0
1634216860000|2021-10-14 13:07:40|11707.61|11707.61|11707.61|11707.61|11707.61|11707.61|11707.61|11707.61|0
1634216880000|2021-10-14 13:08:00|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|0
1634216890000|2021-10-14 13:08:10|11707.87|11707.87|11707.78|11707.78|11707.87|11707.87|11707.61|11707.61|0
1634216900000|2021-10-14 13:08:20|11707.73|11707.73|11707.78|11707.78|11707.78|11707.78|11707.73|11707.73|0
1634216920000|2021-10-14 13:08:40|11707.95|11707.95|11708.38|11708.38|11708.38|11708.38|11707.95|11707.95|0
1634216930000|2021-10-14 13:08:50|11708.17|11708.17|11708.17|11708.17|11708.17|11708.17|11708.17|11708.17|0
1634216960000|2021-10-14 13:09:20|11708.38|11708.38|11708.38|11708.38|11708.38|11708.38|11708.38|11708.38|0
1634216970000|2021-10-14 13:09:30|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|0
1634216980000|2021-10-14 13:09:40|11709.86|11709.86|11709.86|11709.86|11709.86|11709.86|11709.86|11709.86|0
1634216990000|2021-10-14 13:09:50|11710.86|11710.86|11712.03|11712.03|11712.03|11712.03|11710.86|11710.86|0
1634217000000|2021-10-14 13:10:00|11712.08|11712.08|11712.13|11712.13|11712.23|11712.23|11712.08|11712.08|0
1634217020000|2021-10-14 13:10:20|11713.36|11713.36|11713.66|11713.66|11713.66|11713.66|11713.36|11713.36|0
1634217030000|2021-10-14 13:10:30|11713.8|11713.8|11713.88|11713.88|11713.88|11713.88|11713.8|11713.8|0
1634217040000|2021-10-14 13:10:40|11713.96|11713.96|11713.79|11713.79|11713.96|11713.96|11713.79|11713.79|0
1634217050000|2021-10-14 13:10:50|11713.38|11713.38|11712.38|11712.38|11713.38|11713.38|11712.38|11712.38|0
1634217060000|2021-10-14 13:11:00|11712.33|11712.33|11712.21|11712.21|11712.38|11712.38|11712.21|11712.21|0
1634217070000|2021-10-14 13:11:10|11712.16|11712.16|11711.88|11711.88|11712.29|11712.29|11711.88|11711.88|0
1634217080000|2021-10-14 13:11:20|11711.66|11711.66|11710.48|11710.48|11711.72|11711.72|11710.48|11710.48|0
1634217100000|2021-10-14 13:11:40|11709.48|11709.48|11708.47|11708.47|11709.48|11709.48|11708.47|11708.47|0
1634217110000|2021-10-14 13:11:50|11707.24|11707.24|11708.47|11708.47|11708.47|11708.47|11707.24|11707.24|0
1634217120000|2021-10-14 13:12:00|11708.42|11708.42|11708.25|11708.25|11708.42|11708.42|11708.25|11708.25|0
1634217140000|2021-10-14 13:12:20|11708.61|11708.61|11710.61|11710.61|11710.61|11710.61|11708.61|11708.61|0
1634217150000|2021-10-14 13:12:30|11710.37|11710.37|11710.37|11710.37|11710.37|11710.37|11710.37|11710.37|0
1634217180000|2021-10-14 13:13:00|11710.61|11710.61|11712.02|11712.02|11712.02|11712.02|11710.61|11710.61|0
1634217190000|2021-10-14 13:13:10|11711.84|11711.84|11711.84|11711.84|11711.84|11711.84|11711.84|11711.84|0
1634217210000|2021-10-14 13:13:30|11711.19|11711.19|11710.2|11710.2|11711.19|11711.19|11709.96|11709.96|0
1634217220000|2021-10-14 13:13:40|11710.42|11710.42|11709.01|11709.01|11710.42|11710.42|11709.01|11709.01|0
1634217230000|2021-10-14 13:13:50|11709.52|11709.52|11709.49|11709.49|11709.9|11709.9|11709.08|11709.08|0
1634217240000|2021-10-14 13:14:00|11709.15|11709.15|11709.32|11709.32|11709.32|11709.32|11709.15|11709.15|0
1634217250000|2021-10-14 13:14:10|11710.33|11710.33|11710.69|11710.69|11710.69|11710.69|11710.33|11710.33|0
1634217280000|2021-10-14 13:14:40|11710.93|11710.93|11711.03|11711.03|11711.03|11711.03|11710.93|11710.93|0
1634217300000|2021-10-14 13:15:00|11711.2|11711.2|11706.51|11706.51|11711.2|11711.2|11706.51|11706.51|0
1634217310000|2021-10-14 13:15:10|11706.33|11706.33|11706.16|11706.16|11706.33|11706.33|11706.16|11706.16|0
1634217320000|2021-10-14 13:15:20|11706.11|11706.11|11706.42|11706.42|11706.42|11706.42|11705.9|11705.9|0
1634217330000|2021-10-14 13:15:30|11706.2|11706.2|11706.2|11706.2|11706.2|11706.2|11706.2|11706.2|0
1634217350000|2021-10-14 13:15:50|11706.25|11706.25|11706.25|11706.25|11706.25|11706.25|11706.25|11706.25|0
1634217360000|2021-10-14 13:16:00|11707.26|11707.26|11706.17|11706.17|11707.26|11707.26|11706.17|11706.17|0
1634217370000|2021-10-14 13:16:10|11706.09|11706.09|11705.94|11705.94|11706.09|11706.09|11705.94|11705.94|0
1634217380000|2021-10-14 13:16:20|11705.56|11705.56|11705.78|11705.78|11705.78|11705.78|11705.56|11705.56|0
1634217390000|2021-10-14 13:16:30|11705.6|11705.6|11705.39|11705.39|11705.6|11705.6|11705.39|11705.39|0
1634217410000|2021-10-14 13:16:50|11705.56|11705.56|11705.56|11705.56|11705.73|11705.73|11705.56|11705.56|0
1634217420000|2021-10-14 13:17:00|11705.51|11705.51|11705.29|11705.29|11705.51|11705.51|11705.29|11705.29|0
1634217430000|2021-10-14 13:17:10|11705.43|11705.43|11705.43|11705.43|11705.43|11705.43|11705.43|11705.43|0
1634217450000|2021-10-14 13:17:30|11705.66|11705.66|11706.09|11706.09|11706.09|11706.09|11705.66|11705.66|0
1634217460000|2021-10-14 13:17:40|11707.1|11707.1|11707.07|11707.07|11707.31|11707.31|11707.07|11707.07|0
1634217470000|2021-10-14 13:17:50|11706.85|11706.85|11706.64|11706.64|11706.85|11706.85|11706.64|11706.64|0
1634217480000|2021-10-14 13:18:00|11706.4|11706.4|11706.16|11706.16|11706.4|11706.4|11706.16|11706.16|0
1634217490000|2021-10-14 13:18:10|11705.94|11705.94|11705.94|11705.94|11705.94|11705.94|11705.94|11705.94|0
1634217500000|2021-10-14 13:18:20|11707.39|11707.39|11707.39|11707.39|11707.39|11707.39|11707.39|11707.39|0
1634217520000|2021-10-14 13:18:40|11706.16|11706.16|11705.89|11705.89|11706.16|11706.16|11705.89|11705.89|0
1634217540000|2021-10-14 13:19:00|11709.6|11709.6|11711.71|11711.71|11711.78|11711.78|11709.42|11709.42|0
1634217550000|2021-10-14 13:19:10|11711.88|11711.88|11713.19|11713.19|11713.19|11713.19|11711.88|11711.88|0
1634217560000|2021-10-14 13:19:20|11713.34|11713.34|11713.34|11713.34|11713.34|11713.34|11713.34|11713.34|0
1634217570000|2021-10-14 13:19:30|11713.18|11713.18|11713.18|11713.18|11713.18|11713.18|11713.18|11713.18|0
1634217580000|2021-10-14 13:19:40|11713.13|11713.13|11712.72|11712.72|11713.13|11713.13|11712.72|11712.72|0
1634217590000|2021-10-14 13:19:50|11713.73|11713.73|11713.73|11713.73|11713.73|11713.73|11713.73|11713.73|0
1634217600000|2021-10-14 13:20:00|11713.78|11713.78|11713.78|11713.78|11713.78|11713.78|11713.78|11713.78|0
1634217610000|2021-10-14 13:20:10|11714|11714|11715.76|11715.76|11715.76|11715.76|11714|11714|0
1634217620000|2021-10-14 13:20:20|11717.36|11717.36|11717.84|11717.84|11717.84|11717.84|11717.36|11717.36|0
1634217630000|2021-10-14 13:20:30|11718.05|11718.05|11718.46|11718.46|11718.46|11718.46|11718.05|11718.05|0
1634217650000|2021-10-14 13:20:50|11719|11719|11720.23|11720.23|11720.23|11720.23|11719|11719|0
1634217660000|2021-10-14 13:21:00|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|0
1634217680000|2021-10-14 13:21:20|11720.18|11720.18|11720.18|11720.18|11720.18|11720.18|11720.13|11720.13|0
1634217690000|2021-10-14 13:21:30|11718.95|11718.95|11717.69|11717.69|11718.95|11718.95|11717.69|11717.69|0
1634217700000|2021-10-14 13:21:40|11716.46|11716.46|11716.22|11716.22|11716.46|11716.46|11716.22|11716.22|0
1634217710000|2021-10-14 13:21:50|11716.12|11716.12|11716.09|11716.09|11716.17|11716.17|11716.09|11716.09|0
1634217720000|2021-10-14 13:22:00|11716.01|11716.01|11716.01|11716.01|11716.01|11716.01|11716.01|11716.01|0
1634217730000|2021-10-14 13:22:10|11717.24|11717.24|11717.24|11717.24|11717.24|11717.24|11717.24|11717.24|0
1634217740000|2021-10-14 13:22:20|11717.17|11717.17|11717.17|11717.17|11717.17|11717.17|11717.17|11717.17|0
1634217750000|2021-10-14 13:22:30|11717.09|11717.09|11716.93|11716.93|11717.09|11717.09|11716.93|11716.93|0
1634217760000|2021-10-14 13:22:40|11716.88|11716.88|11716.7|11716.7|11716.88|11716.88|11716.7|11716.7|0
1634217770000|2021-10-14 13:22:50|11715.87|11715.87|11717.09|11717.09|11717.09|11717.09|11715.87|11715.87|0
1634217780000|2021-10-14 13:23:00|11717.25|11717.25|11717.25|11717.25|11717.25|11717.25|11717.25|11717.25|0
1634217800000|2021-10-14 13:23:20|11718.48|11718.48|11718.48|11718.48|11718.48|11718.48|11718.48|11718.48|0
1634217820000|2021-10-14 13:23:40|11718.4|11718.4|11718.4|11718.4|11718.4|11718.4|11718.4|11718.4|0
1634217830000|2021-10-14 13:23:50|11718.78|11718.78|11719.72|11719.72|11719.72|11719.72|11718.78|11718.78|0
1634217860000|2021-10-14 13:24:20|11720.13|11720.13|11720.13|11720.13|11720.13|11720.13|11720.13|11720.13|0
1634217870000|2021-10-14 13:24:30|11720.49|11720.49|11720.49|11720.49|11720.49|11720.49|11720.49|11720.49|0
1634217880000|2021-10-14 13:24:40|11720.25|11720.25|11720.25|11720.25|11720.25|11720.25|11720.25|11720.25|0
1634217890000|2021-10-14 13:24:50|11720.09|11720.09|11720.09|11720.09|11720.09|11720.09|11720.09|11720.09|0
1634217900000|2021-10-14 13:25:00|11720.01|11720.01|11720.01|11720.01|11720.01|11720.01|11720.01|11720.01|0
1634217910000|2021-10-14 13:25:10|11719.66|11719.66|11719.18|11719.18|11719.66|11719.66|11719.13|11719.13|0
1634217940000|2021-10-14 13:25:40|11719.31|11719.31|11719.29|11719.29|11719.38|11719.38|11719.03|11719.03|0
1634217950000|2021-10-14 13:25:50|11719.45|11719.45|11719.45|11719.45|11719.45|11719.45|11719.28|11719.28|0
1634217960000|2021-10-14 13:26:00|11719.62|11719.62|11719.62|11719.62|11719.62|11719.62|11719.62|11719.62|0
1634217970000|2021-10-14 13:26:10|11719.45|11719.45|11719.63|11719.63|11719.63|11719.63|11719.45|11719.45|0
1634217980000|2021-10-14 13:26:20|11719.58|11719.58|11719.58|11719.58|11719.58|11719.58|11719.58|11719.58|0
1634217990000|2021-10-14 13:26:30|11718.35|11718.35|11718.35|11718.35|11718.35|11718.35|11718.35|11718.35|0
1634218020000|2021-10-14 13:27:00|11718.48|11718.48|11718.48|11718.48|11718.48|11718.48|11718.48|11718.48|0
1634218030000|2021-10-14 13:27:10|11718.31|11718.31|11718.48|11718.48|11718.48|11718.48|11718.31|11718.31|0
1634218040000|2021-10-14 13:27:20|11718.53|11718.53|11718.78|11718.78|11718.85|11718.85|11718.53|11718.53|0
1634218050000|2021-10-14 13:27:30|11718.6|11718.6|11717.37|11717.37|11718.6|11718.6|11716.14|11716.14|0
1634218060000|2021-10-14 13:27:40|11716.14|11716.14|11714.91|11714.91|11716.14|11716.14|11714.91|11714.91|0
1634218070000|2021-10-14 13:27:50|11715.92|11715.92|11718.3|11718.3|11718.52|11718.52|11715.92|11715.92|0
1634218080000|2021-10-14 13:28:00|11717.07|11717.07|11718.08|11718.08|11718.08|11718.08|11716.85|11716.85|0
1634218090000|2021-10-14 13:28:10|11716.85|11716.85|11716.85|11716.85|11716.85|11716.85|11716.85|11716.85|0
1634218100000|2021-10-14 13:28:20|11718.08|11718.08|11718.08|11718.08|11718.08|11718.08|11718.08|11718.08|0
1634218120000|2021-10-14 13:28:40|11718.35|11718.35|11718.52|11718.52|11718.52|11718.52|11718.35|11718.35|0
1634218130000|2021-10-14 13:28:50|11718.25|11718.25|11719.34|11719.34|11719.34|11719.34|11718.25|11718.25|0
1634218140000|2021-10-14 13:29:00|11719.58|11719.58|11722.04|11722.04|11722.04|11722.04|11719.58|11719.58|0
1634218150000|2021-10-14 13:29:10|11722.26|11722.26|11722.52|11722.52|11722.52|11722.52|11722.26|11722.26|0
1634218160000|2021-10-14 13:29:20|11723.53|11723.53|11723.74|11723.74|11723.74|11723.74|11723.53|11723.53|0
1634218170000|2021-10-14 13:29:30|11724.97|11724.97|11724.97|11724.97|11724.97|11724.97|11724.97|11724.97|0
1634218190000|2021-10-14 13:29:50|11724.76|11724.76|11724.83|11724.83|11724.83|11724.83|11724.76|11724.76|0
1634218200000|2021-10-14 13:30:00|11725.36|11725.36|11728.35|11728.35|11728.35|11728.35|11725.36|11725.36|0
1634218210000|2021-10-14 13:30:10|11727.34|11727.34|11727.24|11727.24|11727.34|11727.34|11726.93|11726.93|0
1634218220000|2021-10-14 13:30:20|11726.88|11726.88|11729.58|11729.58|11729.63|11729.63|11726.88|11726.88|0
1634218230000|2021-10-14 13:30:30|11729.75|11729.75|11730.27|11730.27|11730.27|11730.27|11729.75|11729.75|0
1634218240000|2021-10-14 13:30:40|11729.86|11729.86|11729.86|11729.86|11729.86|11729.86|11729.86|11729.86|0
1634218250000|2021-10-14 13:30:50|11729.94|11729.94|11728.71|11728.71|11730.16|11730.16|11728.71|11728.71|0
1634218260000|2021-10-14 13:31:00|11728.44|11728.44|11728.09|11728.09|11728.44|11728.44|11728.09|11728.09|0
1634218270000|2021-10-14 13:31:10|11727.68|11727.68|11732.75|11732.75|11735.21|11735.21|11727.68|11727.68|0
1634218280000|2021-10-14 13:31:20|11733.16|11733.16|11733.22|11733.22|11733.22|11733.22|11732.6|11732.6|0
1634218290000|2021-10-14 13:31:30|11734.64|11734.64|11734.44|11734.44|11736.48|11736.48|11734.03|11734.03|0
1634218320000|2021-10-14 13:32:00|11733.2|11733.2|11733.2|11733.2|11733.2|11733.2|11733.2|11733.2|0
1634218330000|2021-10-14 13:32:10|11731.97|11731.97|11730.97|11730.97|11731.97|11731.97|11730.97|11730.97|0
1634218340000|2021-10-14 13:32:20|11732.2|11732.2|11732.2|11732.2|11732.2|11732.2|11732.2|11732.2|0
1634218350000|2021-10-14 13:32:30|11734.24|11734.24|11734.2|11734.2|11734.45|11734.45|11734.04|11734.04|0
1634218360000|2021-10-14 13:32:40|11735.43|11735.43|11734.56|11734.56|11735.56|11735.56|11733.56|11733.56|0
1634218370000|2021-10-14 13:32:50|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|11733.33|0
1634218380000|2021-10-14 13:33:00|11733.41|11733.41|11735.26|11735.26|11735.26|11735.26|11733.03|11733.03|0
1634218390000|2021-10-14 13:33:10|11734.03|11734.03|11732.74|11732.74|11734.05|11734.05|11732.74|11732.74|0
1634218400000|2021-10-14 13:33:20|11730.26|11730.26|11726.21|11726.21|11730.26|11730.26|11726.21|11726.21|0
1634218410000|2021-10-14 13:33:30|11725.73|11725.73|11727.49|11727.49|11727.49|11727.49|11725.73|11725.73|0
1634218420000|2021-10-14 13:33:40|11727.08|11727.08|11727.67|11727.67|11727.67|11727.67|11726.93|11726.93|0
1634218430000|2021-10-14 13:33:50|11727.72|11727.72|11727.55|11727.55|11727.72|11727.72|11727.55|11727.55|0
1634218440000|2021-10-14 13:34:00|11726.54|11726.54|11726.32|11726.32|11726.54|11726.54|11726.32|11726.32|0
1634218450000|2021-10-14 13:34:10|11726.47|11726.47|11727.7|11727.7|11727.7|11727.7|11726.47|11726.47|0
1634218460000|2021-10-14 13:34:20|11727.46|11727.46|11725.22|11725.22|11727.46|11727.46|11724.79|11724.79|0
1634218470000|2021-10-14 13:34:30|11725.03|11725.03|11725.03|11725.03|11725.03|11725.03|11725.03|11725.03|0
1634218480000|2021-10-14 13:34:40|11725.56|11725.56|11725.56|11725.56|11725.56|11725.56|11725.56|11725.56|0
1634218490000|2021-10-14 13:34:50|11725.13|11725.13|11724.12|11724.12|11725.13|11725.13|11724.12|11724.12|0
1634218500000|2021-10-14 13:35:00|11724.05|11724.05|11723.36|11723.36|11724.05|11724.05|11723.36|11723.36|0
1634218510000|2021-10-14 13:35:10|11722.36|11722.36|11721.95|11721.95|11722.36|11722.36|11721.95|11721.95|0
1634218520000|2021-10-14 13:35:20|11722.62|11722.62|11722.62|11722.62|11722.62|11722.62|11722.62|11722.62|0
1634218530000|2021-10-14 13:35:30|11727.04|11727.04|11728.44|11728.44|11728.44|11728.44|11727.04|11727.04|0
1634218540000|2021-10-14 13:35:40|11728.29|11728.29|11728.29|11728.29|11728.29|11728.29|11728.29|11728.29|0
1634218550000|2021-10-14 13:35:50|11728.12|11728.12|11727.22|11727.22|11728.12|11728.12|11727.22|11727.22|0
1634218560000|2021-10-14 13:36:00|11727.01|11727.01|11729.26|11729.26|11729.74|11729.74|11726.79|11726.79|0
1634218570000|2021-10-14 13:36:10|11728.9|11728.9|11729.45|11729.45|11729.45|11729.45|11728.9|11728.9|0
1634218580000|2021-10-14 13:36:20|11729.34|11729.34|11729.34|11729.34|11729.45|11729.45|11729.34|11729.34|0
1634218590000|2021-10-14 13:36:30|11728.52|11728.52|11724.66|11724.66|11728.52|11728.52|11723.46|11723.46|0
1634218600000|2021-10-14 13:36:40|11723.43|11723.43|11723.19|11723.19|11723.43|11723.43|11723.19|11723.19|0
1634218610000|2021-10-14 13:36:50|11724.42|11724.42|11722.67|11722.67|11724.42|11724.42|11722.67|11722.67|0
1634218620000|2021-10-14 13:37:00|11721.31|11721.31|11720.26|11720.26|11721.31|11721.31|11719.03|11719.03|0
1634218630000|2021-10-14 13:37:10|11719.99|11719.99|11719.72|11719.72|11719.99|11719.99|11719.59|11719.59|0
1634218640000|2021-10-14 13:37:20|11719.55|11719.55|11723.29|11723.29|11723.53|11723.53|11719.24|11719.24|0
1634218650000|2021-10-14 13:37:30|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|0
1634218660000|2021-10-14 13:37:40|11721.77|11721.77|11721.61|11721.61|11721.77|11721.77|11721.61|11721.61|0
1634218670000|2021-10-14 13:37:50|11721.39|11721.39|11720.16|11720.16|11721.39|11721.39|11720.16|11720.16|0
1634218680000|2021-10-14 13:38:00|11720.34|11720.34|11720.34|11720.34|11720.34|11720.34|11720.34|11720.34|0
1634218690000|2021-10-14 13:38:10|11719.93|11719.93|11719.75|11719.75|11719.93|11719.93|11719.75|11719.75|0
1634218700000|2021-10-14 13:38:20|11719.89|11719.89|11719.89|11719.89|11719.89|11719.89|11719.89|11719.89|0
1634218710000|2021-10-14 13:38:30|11719.81|11719.81|11719.64|11719.64|11719.89|11719.89|11719.55|11719.55|0
1634218720000|2021-10-14 13:38:40|11719.42|11719.42|11719.21|11719.21|11719.42|11719.42|11719.21|11719.21|0
1634218730000|2021-10-14 13:38:50|11719.15|11719.15|11718.75|11718.75|11719.15|11719.15|11718.75|11718.75|0
1634218740000|2021-10-14 13:39:00|11718.92|11718.92|11718.92|11718.92|11718.92|11718.92|11718.92|11718.92|0
1634218750000|2021-10-14 13:39:10|11717.69|11717.69|11717.69|11717.69|11717.69|11717.69|11717.69|11717.69|0
1634218760000|2021-10-14 13:39:20|11717.61|11717.61|11717.61|11717.61|11717.61|11717.61|11717.61|11717.61|0
1634218770000|2021-10-14 13:39:30|11717.37|11717.37|11717.29|11717.29|11717.37|11717.37|11717.29|11717.29|0
1634218780000|2021-10-14 13:39:40|11716.78|11716.78|11716.88|11716.88|11716.88|11716.88|11716.78|11716.78|0
1634218790000|2021-10-14 13:39:50|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|0
1634218800000|2021-10-14 13:40:00|11717.46|11717.46|11720.75|11720.75|11720.75|11720.75|11717.29|11717.29|0
1634218810000|2021-10-14 13:40:10|11721.15|11721.15|11721.45|11721.45|11722.46|11722.46|11721.15|11721.15|0
1634218820000|2021-10-14 13:40:20|11721.04|11721.04|11721.38|11721.38|11721.38|11721.38|11721.04|11721.04|0
1634218830000|2021-10-14 13:40:30|11721.55|11721.55|11722.51|11722.51|11722.51|11722.51|11721.55|11721.55|0
1634218840000|2021-10-14 13:40:40|11723.74|11723.74|11723.74|11723.74|11723.74|11723.74|11723.74|11723.74|0
1634218860000|2021-10-14 13:41:00|11724.98|11724.98|11723.74|11723.74|11724.98|11724.98|11723.74|11723.74|0
1634218870000|2021-10-14 13:41:10|11723.92|11723.92|11723.92|11723.92|11723.92|11723.92|11723.92|11723.92|0
1634218880000|2021-10-14 13:41:20|11725.93|11725.93|11726.17|11726.17|11726.28|11726.28|11725.93|11725.93|0
1634218890000|2021-10-14 13:41:30|11726.53|11726.53|11732.41|11732.41|11732.41|11732.41|11726.53|11726.53|0
1634218900000|2021-10-14 13:41:40|11732.95|11732.95|11732.95|11732.95|11732.95|11732.95|11732.95|11732.95|0
1634218910000|2021-10-14 13:41:50|11733.36|11733.36|11733.34|11733.34|11734.18|11734.18|11729.25|11729.25|0
1634218920000|2021-10-14 13:42:00|11733.17|11733.17|11733.26|11733.26|11733.48|11733.48|11733.17|11733.17|0
1634218930000|2021-10-14 13:42:10|11732.95|11732.95|11735.37|11735.37|11735.37|11735.37|11732.95|11732.95|0
1634218940000|2021-10-14 13:42:20|11735.56|11735.56|11733.67|11733.67|11735.56|11735.56|11733.67|11733.67|0
1634218950000|2021-10-14 13:42:30|11733.45|11733.45|11733.45|11733.45|11733.45|11733.45|11733.45|11733.45|0
1634218960000|2021-10-14 13:42:40|11733.25|11733.25|11732.28|11732.28|11733.25|11733.25|11732.02|11732.02|0
1634218970000|2021-10-14 13:42:50|11730.51|11730.51|11730.51|11730.51|11730.51|11730.51|11730.51|11730.51|0
1634218980000|2021-10-14 13:43:00|11730.59|11730.59|11730.75|11730.75|11730.75|11730.75|11729.36|11729.36|0
1634218990000|2021-10-14 13:43:10|11730.96|11730.96|11730.89|11730.89|11732.12|11732.12|11730.89|11730.89|0
1634219000000|2021-10-14 13:43:20|11730.67|11730.67|11730.67|11730.67|11730.67|11730.67|11730.67|11730.67|0
1634219010000|2021-10-14 13:43:30|11730.77|11730.77|11730.69|11730.69|11730.77|11730.77|11730.69|11730.69|0
1634219020000|2021-10-14 13:43:40|11730.48|11730.48|11731.18|11731.18|11731.18|11731.18|11727.95|11727.95|0
1634219030000|2021-10-14 13:43:50|11730.82|11730.82|11730.82|11730.82|11730.82|11730.82|11730.82|11730.82|0
1634219040000|2021-10-14 13:44:00|11730.65|11730.65|11731|11731|11731|11731|11730.65|11730.65|0
1634219050000|2021-10-14 13:44:10|11731.16|11731.16|11731.16|11731.16|11731.16|11731.16|11731.16|11731.16|0
1634219070000|2021-10-14 13:44:30|11731.29|11731.29|11731.16|11731.16|11731.29|11731.29|11731.16|11731.16|0
1634219080000|2021-10-14 13:44:40|11731.21|11731.21|11731.21|11731.21|11731.21|11731.21|11731.21|11731.21|0
1634219090000|2021-10-14 13:44:50|11730.2|11730.2|11728.97|11728.97|11730.2|11730.2|11728.97|11728.97|0
1634219100000|2021-10-14 13:45:00|11729.38|11729.38|11730.4|11730.4|11730.61|11730.61|11729.38|11729.38|0
1634219110000|2021-10-14 13:45:10|11730.81|11730.81|11732.17|11732.17|11732.17|11732.17|11730.81|11730.81|0
1634219120000|2021-10-14 13:45:20|11733.4|11733.4|11733.4|11733.4|11733.4|11733.4|11733.4|11733.4|0
1634219130000|2021-10-14 13:45:30|11735.54|11735.54|11736.63|11736.63|11736.63|11736.63|11735.54|11735.54|0
1634219160000|2021-10-14 13:46:00|11734.17|11734.17|11734.62|11734.62|11735.17|11735.17|11734.17|11734.17|0
1634219170000|2021-10-14 13:46:10|11735.85|11735.85|11735.85|11735.85|11735.85|11735.85|11735.85|11735.85|0
1634219180000|2021-10-14 13:46:20|11736.07|11736.07|11736.86|11736.86|11736.86|11736.86|11736.07|11736.07|0
1634219190000|2021-10-14 13:46:30|11737.22|11737.22|11737.43|11737.43|11737.43|11737.43|11737.07|11737.07|0
1634219200000|2021-10-14 13:46:40|11737.08|11737.08|11737.65|11737.65|11737.65|11737.65|11737.08|11737.08|0
1634219210000|2021-10-14 13:46:50|11737.86|11737.86|11737.86|11737.86|11737.86|11737.86|11737.86|11737.86|0
1634219220000|2021-10-14 13:47:00|11738.03|11738.03|11738.38|11738.38|11738.44|11738.44|11738.03|11738.03|0
1634219230000|2021-10-14 13:47:10|11738.28|11738.28|11738.28|11738.28|11738.28|11738.28|11738.28|11738.28|0
1634219240000|2021-10-14 13:47:20|11738.44|11738.44|11738.36|11738.36|11738.61|11738.61|11738.36|11738.36|0
1634219250000|2021-10-14 13:47:30|11738.19|11738.19|11741.86|11741.86|11741.86|11741.86|11738.19|11738.19|0
1634219260000|2021-10-14 13:47:40|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|0
1634219270000|2021-10-14 13:47:50|11740.5|11740.5|11740.5|11740.5|11740.5|11740.5|11740.5|11740.5|0
1634219280000|2021-10-14 13:48:00|11740.07|11740.07|11738.82|11738.82|11740.07|11740.07|11738.82|11738.82|0
1634219290000|2021-10-14 13:48:10|11738.81|11738.81|11737.29|11737.29|11738.81|11738.81|11737.29|11737.29|0
1634219300000|2021-10-14 13:48:20|11737.07|11737.07|11737.07|11737.07|11737.07|11737.07|11737.07|11737.07|0
1634219320000|2021-10-14 13:48:40|11736.66|11736.66|11735.88|11735.88|11736.66|11736.66|11735.88|11735.88|0
1634219330000|2021-10-14 13:48:50|11735.96|11735.96|11736.03|11736.03|11736.03|11736.03|11735.81|11735.81|0
1634219340000|2021-10-14 13:49:00|11734.8|11734.8|11735.87|11735.87|11735.87|11735.87|11734.64|11734.64|0
1634219350000|2021-10-14 13:49:10|11735.63|11735.63|11735.19|11735.19|11735.63|11735.63|11735.19|11735.19|0
1634219370000|2021-10-14 13:49:30|11735.6|11735.6|11735.6|11735.6|11735.6|11735.6|11735.6|11735.6|0
1634219390000|2021-10-14 13:49:50|11735.91|11735.91|11735.57|11735.57|11735.91|11735.91|11735.57|11735.57|0
1634219400000|2021-10-14 13:50:00|11734.56|11734.56|11736.05|11736.05|11736.05|11736.05|11734.56|11734.56|0
1634219420000|2021-10-14 13:50:20|11735.04|11735.04|11734.04|11734.04|11735.04|11735.04|11734.04|11734.04|0
1634219430000|2021-10-14 13:50:30|11732.81|11732.81|11731.71|11731.71|11732.81|11732.81|11731.57|11731.57|0
1634219440000|2021-10-14 13:50:40|11731.49|11731.49|11731.14|11731.14|11731.49|11731.49|11731.14|11731.14|0
1634219450000|2021-10-14 13:50:50|11730.92|11730.92|11730.92|11730.92|11730.92|11730.92|11730.92|11730.92|0
1634219460000|2021-10-14 13:51:00|11730.75|11730.75|11730.92|11730.92|11730.92|11730.92|11730.75|11730.75|0
1634219470000|2021-10-14 13:51:10|11730.75|11730.75|11729.25|11729.25|11730.75|11730.75|11729.25|11729.25|0
1634219480000|2021-10-14 13:51:20|11728.02|11728.02|11728.11|11728.11|11728.11|11728.11|11727.94|11727.94|0
1634219490000|2021-10-14 13:51:30|11726.88|11726.88|11725.67|11725.67|11726.88|11726.88|11725.67|11725.67|0
1634219500000|2021-10-14 13:51:40|11727.68|11727.68|11727.68|11727.68|11727.68|11727.68|11727.68|11727.68|0
1634219510000|2021-10-14 13:51:50|11727.92|11727.92|11727.92|11727.92|11728.09|11728.09|11727.92|11727.92|0
1634219530000|2021-10-14 13:52:10|11728.33|11728.33|11735.39|11735.39|11735.39|11735.39|11728.33|11728.33|0
1634219540000|2021-10-14 13:52:20|11735.61|11735.61|11736.6|11736.6|11736.62|11736.62|11735.39|11735.39|0
1634219560000|2021-10-14 13:52:40|11736.19|11736.19|11736.19|11736.19|11736.19|11736.19|11736.19|11736.19|0
1634219590000|2021-10-14 13:53:10|11737.43|11737.43|11737.43|11737.43|11737.43|11737.43|11737.43|11737.43|0
1634219600000|2021-10-14 13:53:20|11737.07|11737.07|11737.07|11737.07|11737.07|11737.07|11737.07|11737.07|0
1634219610000|2021-10-14 13:53:30|11737.43|11737.43|11741.26|11741.26|11741.62|11741.62|11737.43|11737.43|0
1634219620000|2021-10-14 13:53:40|11741.62|11741.62|11742.85|11742.85|11742.85|11742.85|11741.62|11741.62|0
1634219630000|2021-10-14 13:53:50|11741.62|11741.62|11741.62|11741.62|11741.62|11741.62|11741.62|11741.62|0
1634219640000|2021-10-14 13:54:00|11741.26|11741.26|11741.34|11741.34|11741.34|11741.34|11741.26|11741.26|0
1634219650000|2021-10-14 13:54:10|11740.11|11740.11|11738.71|11738.71|11740.11|11740.11|11738.71|11738.71|0
1634219670000|2021-10-14 13:54:30|11738.47|11738.47|11738.31|11738.31|11738.47|11738.47|11738.31|11738.31|0
1634219680000|2021-10-14 13:54:40|11737.08|11737.08|11736.78|11736.78|11737.08|11737.08|11736.7|11736.7|0
1634219700000|2021-10-14 13:55:00|11735.77|11735.77|11735.77|11735.77|11735.77|11735.77|11734.54|11734.54|0
1634219710000|2021-10-14 13:55:10|11734.54|11734.54|11734.54|11734.54|11734.54|11734.54|11734.54|11734.54|0
1634219720000|2021-10-14 13:55:20|11733.54|11733.54|11733.54|11733.54|11733.54|11733.54|11733.54|11733.54|0
1634219730000|2021-10-14 13:55:30|11733.48|11733.48|11732.16|11732.16|11733.48|11733.48|11731.75|11731.75|0
1634219740000|2021-10-14 13:55:40|11732.43|11732.43|11733.66|11733.66|11733.66|11733.66|11732.43|11732.43|0
1634219750000|2021-10-14 13:55:50|11733.49|11733.49|11733.66|11733.66|11733.66|11733.66|11733.49|11733.49|0
1634219760000|2021-10-14 13:56:00|11733.49|11733.49|11733.28|11733.28|11733.49|11733.49|11733.28|11733.28|0
1634219770000|2021-10-14 13:56:10|11733.69|11733.69|11735.11|11735.11|11735.11|11735.11|11733.69|11733.69|0
1634219790000|2021-10-14 13:56:30|11736.34|11736.34|11736.34|11736.34|11736.34|11736.34|11736.34|11736.34|0
1634219810000|2021-10-14 13:56:50|11735.93|11735.93|11735.93|11735.93|11735.93|11735.93|11735.93|11735.93|0
1634219820000|2021-10-14 13:57:00|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|0
1634219830000|2021-10-14 13:57:10|11737.06|11737.06|11737.11|11737.11|11737.11|11737.11|11737.06|11737.06|0
1634219840000|2021-10-14 13:57:20|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|0
1634219860000|2021-10-14 13:57:40|11736.87|11736.87|11737.88|11737.88|11737.88|11737.88|11736.87|11736.87|0
1634219870000|2021-10-14 13:57:50|11737.64|11737.64|11737.64|11737.64|11737.64|11737.64|11737.64|11737.64|0
1634219890000|2021-10-14 13:58:10|11737.8|11737.8|11737.95|11737.95|11737.95|11737.95|11737.8|11737.8|0
1634219900000|2021-10-14 13:58:20|11738.22|11738.22|11737.19|11737.19|11738.42|11738.42|11737.19|11737.19|0
1634219920000|2021-10-14 13:58:40|11738.42|11738.42|11738.42|11738.42|11738.42|11738.42|11738.42|11738.42|0
1634219930000|2021-10-14 13:58:50|11738.66|11738.66|11738.66|11738.66|11738.66|11738.66|11738.66|11738.66|0
1634219940000|2021-10-14 13:59:00|11739.18|11739.18|11741.73|11741.73|11742.14|11742.14|11739.18|11739.18|0
1634219950000|2021-10-14 13:59:10|11742.96|11742.96|11742.75|11742.75|11742.96|11742.96|11742.75|11742.75|0
1634219960000|2021-10-14 13:59:20|11742.96|11742.96|11742.88|11742.88|11742.96|11742.96|11742.88|11742.88|0
1634219970000|2021-10-14 13:59:30|11743.05|11743.05|11743.05|11743.05|11743.05|11743.05|11743.05|11743.05|0
1634219980000|2021-10-14 13:59:40|11742.97|11742.97|11742.93|11742.93|11742.97|11742.97|11742.76|11742.76|0
1634219990000|2021-10-14 13:59:50|11743.1|11743.1|11743.1|11743.1|11743.1|11743.1|11742.88|11742.88|0
1634220000000|2021-10-14 14:00:00|11743.46|11743.46|11743.73|11743.73|11743.73|11743.73|11743.02|11743.02|0
1634220020000|2021-10-14 14:00:20|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|0
1634220030000|2021-10-14 14:00:30|11744.87|11744.87|11743.85|11743.85|11745.08|11745.08|11743.85|11743.85|0
1634220050000|2021-10-14 14:00:50|11744.86|11744.86|11744.86|11744.86|11744.86|11744.86|11744.86|11744.86|0
1634220060000|2021-10-14 14:01:00|11745.27|11745.27|11745.48|11745.48|11745.65|11745.65|11745.27|11745.27|0
1634220070000|2021-10-14 14:01:10|11745.75|11745.75|11745.88|11745.88|11745.93|11745.93|11745.69|11745.69|0
1634220080000|2021-10-14 14:01:20|11745.71|11745.71|11745.95|11745.95|11745.95|11745.95|11745.71|11745.71|0
1634220090000|2021-10-14 14:01:30|11746.17|11746.17|11747.4|11747.4|11747.4|11747.4|11746.17|11746.17|0
1634220100000|2021-10-14 14:01:40|11747.62|11747.62|11747.62|11747.62|11747.62|11747.62|11747.62|11747.62|0
1634220110000|2021-10-14 14:01:50|11747.45|11747.45|11747.62|11747.62|11747.62|11747.62|11747.45|11747.45|0
1634220120000|2021-10-14 14:02:00|11747.79|11747.79|11747.96|11747.96|11747.96|11747.96|11747.79|11747.79|0
1634220130000|2021-10-14 14:02:10|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|0
1634220140000|2021-10-14 14:02:20|11748.3|11748.3|11749.08|11749.08|11749.08|11749.08|11748.13|11748.13|0
1634220160000|2021-10-14 14:02:40|11750.31|11750.31|11749.71|11749.71|11750.31|11750.31|11749.71|11749.71|0
1634220170000|2021-10-14 14:02:50|11749.84|11749.84|11750|11750|11750|11750|11749.84|11749.84|0
1634220180000|2021-10-14 14:03:00|11750.15|11750.15|11749.83|11749.83|11750.15|11750.15|11749.83|11749.83|0
1634220190000|2021-10-14 14:03:10|11747.1|11747.1|11745.62|11745.62|11747.1|11747.1|11745.62|11745.62|0
1634220200000|2021-10-14 14:03:20|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|0
1634220210000|2021-10-14 14:03:30|11747.12|11747.12|11743.27|11743.27|11747.12|11747.12|11743.27|11743.27|0
1634220220000|2021-10-14 14:03:40|11742.04|11742.04|11740.98|11740.98|11742.21|11742.21|11740.98|11740.98|0
1634220230000|2021-10-14 14:03:50|11740.63|11740.63|11740.24|11740.24|11740.63|11740.63|11740.24|11740.24|0
1634220240000|2021-10-14 14:04:00|11740.33|11740.33|11740.35|11740.35|11740.35|11740.35|11740.27|11740.27|0
1634220250000|2021-10-14 14:04:10|11740|11740|11740|11740|11740|11740|11740|11740|0
1634220260000|2021-10-14 14:04:20|11740.08|11740.08|11740|11740|11740.08|11740.08|11740|11740|0
1634220270000|2021-10-14 14:04:30|11739.48|11739.48|11740.71|11740.71|11740.71|11740.71|11739.48|11739.48|0
1634220280000|2021-10-14 14:04:40|11740.54|11740.54|11740.54|11740.54|11740.54|11740.54|11740.54|11740.54|0
1634220290000|2021-10-14 14:04:50|11740.31|11740.31|11740|11740|11740.31|11740.31|11739.3|11739.3|0
1634220300000|2021-10-14 14:05:00|11739.47|11739.47|11738.5|11738.5|11739.47|11739.47|11738.42|11738.42|0
1634220310000|2021-10-14 14:05:10|11738.15|11738.15|11738.15|11738.15|11738.15|11738.15|11738.15|11738.15|0
1634220320000|2021-10-14 14:05:20|11737.74|11737.74|11736.73|11736.73|11737.74|11737.74|11736.73|11736.73|0
1634220360000|2021-10-14 14:06:00|11736.51|11736.51|11739.76|11739.76|11739.76|11739.76|11736.51|11736.51|0
1634220370000|2021-10-14 14:06:10|11740.11|11740.11|11740.11|11740.11|11740.11|11740.11|11740.11|11740.11|0
1634220380000|2021-10-14 14:06:20|11740.47|11740.47|11740.2|11740.2|11740.47|11740.47|11739.95|11739.95|0
1634220390000|2021-10-14 14:06:30|11740.02|11740.02|11740.02|11740.02|11740.02|11740.02|11740.02|11740.02|0
1634220400000|2021-10-14 14:06:40|11739.78|11739.78|11739.54|11739.54|11739.78|11739.78|11739.54|11739.54|0
1634220420000|2021-10-14 14:07:00|11739.62|11739.62|11740.95|11740.95|11740.95|11740.95|11739.62|11739.62|0
1634220430000|2021-10-14 14:07:10|11741.16|11741.16|11740.78|11740.78|11741.16|11741.16|11740.78|11740.78|0
1634220440000|2021-10-14 14:07:20|11740.99|11740.99|11740.99|11740.99|11740.99|11740.99|11740.99|11740.99|0
1634220460000|2021-10-14 14:07:40|11740.82|11740.82|11740.82|11740.82|11740.82|11740.82|11740.82|11740.82|0
1634220480000|2021-10-14 14:08:00|11740.99|11740.99|11740.99|11740.99|11740.99|11740.99|11740.99|11740.99|0
1634220490000|2021-10-14 14:08:10|11742.22|11742.22|11749.68|11749.68|11749.68|11749.68|11742.22|11742.22|0
1634220500000|2021-10-14 14:08:20|11749.44|11749.44|11747.62|11747.62|11749.44|11749.44|11747.62|11747.62|0
1634220510000|2021-10-14 14:08:30|11747.48|11747.48|11747.31|11747.31|11747.48|11747.48|11747.31|11747.31|0
1634220530000|2021-10-14 14:08:50|11747.49|11747.49|11747.49|11747.49|11747.49|11747.49|11747.49|11747.49|0
1634220540000|2021-10-14 14:09:00|11748.02|11748.02|11748.02|11748.02|11748.45|11748.45|11748.02|11748.02|0
1634220550000|2021-10-14 14:09:10|11748.73|11748.73|11748.73|11748.73|11748.73|11748.73|11748.73|11748.73|0
1634220570000|2021-10-14 14:09:30|11748.94|11748.94|11748.94|11748.94|11748.94|11748.94|11748.94|11748.94|0
1634220580000|2021-10-14 14:09:40|11749.95|11749.95|11751.86|11751.86|11751.86|11751.86|11749.95|11749.95|0
1634220590000|2021-10-14 14:09:50|11750.79|11750.79|11750.79|11750.79|11750.79|11750.79|11750.79|11750.79|0
1634220600000|2021-10-14 14:10:00|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|0
1634220610000|2021-10-14 14:10:10|11751.95|11751.95|11750.71|11750.71|11751.95|11751.95|11749.48|11749.48|0
1634220620000|2021-10-14 14:10:20|11750.77|11750.77|11749.43|11749.43|11750.77|11750.77|11749.43|11749.43|0
1634220630000|2021-10-14 14:10:30|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|0
1634220640000|2021-10-14 14:10:40|11748.74|11748.74|11749.12|11749.12|11749.12|11749.12|11748.68|11748.68|0
1634220650000|2021-10-14 14:10:50|11750.13|11750.13|11749.25|11749.25|11750.48|11750.48|11749.25|11749.25|0
1634220670000|2021-10-14 14:11:10|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|0
1634220680000|2021-10-14 14:11:20|11749.3|11749.3|11750.53|11750.53|11750.53|11750.53|11749.3|11749.3|0
1634220690000|2021-10-14 14:11:30|11750.31|11750.31|11750.31|11750.31|11750.31|11750.31|11750.31|11750.31|0
1634220700000|2021-10-14 14:11:40|11749.08|11749.08|11749.23|11749.23|11749.23|11749.23|11749.08|11749.08|0
1634220710000|2021-10-14 14:11:50|11749.18|11749.18|11749.33|11749.33|11750.41|11750.41|11749.18|11749.18|0
1634220720000|2021-10-14 14:12:00|11749.74|11749.74|11750.15|11750.15|11750.15|11750.15|11749.74|11749.74|0
1634220730000|2021-10-14 14:12:10|11750.39|11750.39|11749.16|11749.16|11750.39|11750.39|11749.16|11749.16|0
1634220740000|2021-10-14 14:12:20|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|0
1634220770000|2021-10-14 14:12:50|11748.56|11748.56|11748.56|11748.56|11748.56|11748.56|11748.56|11748.56|0
1634220790000|2021-10-14 14:13:10|11749.79|11749.79|11749.79|11749.79|11749.79|11749.79|11749.79|11749.79|0
1634220800000|2021-10-14 14:13:20|11749.96|11749.96|11749.96|11749.96|11749.96|11749.96|11749.96|11749.96|0
1634220810000|2021-10-14 14:13:30|11749.88|11749.88|11751.12|11751.12|11751.12|11751.12|11749.88|11749.88|0
1634220820000|2021-10-14 14:13:40|11750.11|11750.11|11749.75|11749.75|11750.11|11750.11|11749.75|11749.75|0
1634220840000|2021-10-14 14:14:00|11750.35|11750.35|11750.35|11750.35|11750.35|11750.35|11750.35|11750.35|0
1634220850000|2021-10-14 14:14:10|11750.16|11750.16|11749.89|11749.89|11750.16|11750.16|11749.89|11749.89|0
1634220860000|2021-10-14 14:14:20|11749.84|11749.84|11749.86|11749.86|11749.86|11749.86|11749.67|11749.67|0
1634220870000|2021-10-14 14:14:30|11749.91|11749.91|11751.41|11751.41|11751.41|11751.41|11749.91|11749.91|0
1634220880000|2021-10-14 14:14:40|11751.49|11751.49|11751.41|11751.41|11751.49|11751.49|11751.41|11751.41|0
1634220890000|2021-10-14 14:14:50|11751.25|11751.25|11751.53|11751.53|11751.53|11751.53|11751.25|11751.25|0
1634220900000|2021-10-14 14:15:00|11751.77|11751.77|11751.19|11751.19|11752.42|11752.42|11751.19|11751.19|0
1634220910000|2021-10-14 14:15:10|11751.36|11751.36|11751.7|11751.7|11751.7|11751.7|11751.36|11751.36|0
1634220920000|2021-10-14 14:15:20|11751.87|11751.87|11751.7|11751.7|11751.87|11751.87|11751.7|11751.7|0
1634220930000|2021-10-14 14:15:30|11751.48|11751.48|11751.91|11751.91|11751.91|11751.91|11751.48|11751.48|0
1634220940000|2021-10-14 14:15:40|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|0
1634220950000|2021-10-14 14:15:50|11752.53|11752.53|11752.53|11752.53|11752.53|11752.53|11752.53|11752.53|0
1634220960000|2021-10-14 14:16:00|11752.84|11752.84|11752.67|11752.67|11752.84|11752.84|11752.67|11752.67|0
1634220970000|2021-10-14 14:16:10|11754.68|11754.68|11754.85|11754.85|11754.85|11754.85|11754.68|11754.68|0
1634220980000|2021-10-14 14:16:20|11754.68|11754.68|11754.62|11754.62|11754.7|11754.7|11754.62|11754.62|0
1634221000000|2021-10-14 14:16:40|11755.09|11755.09|11755.56|11755.56|11755.56|11755.56|11755.09|11755.09|0
1634221010000|2021-10-14 14:16:50|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|0
1634221040000|2021-10-14 14:17:20|11755.71|11755.71|11755.45|11755.45|11755.71|11755.71|11755.45|11755.45|0
1634221060000|2021-10-14 14:17:40|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|0
1634221070000|2021-10-14 14:17:50|11755.21|11755.21|11755.78|11755.78|11755.78|11755.78|11755.21|11755.21|0
1634221080000|2021-10-14 14:18:00|11756.01|11756.01|11757.15|11757.15|11757.33|11757.33|11756.01|11756.01|0
1634221110000|2021-10-14 14:18:30|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|0
1634221130000|2021-10-14 14:18:50|11758.37|11758.37|11757.14|11757.14|11758.37|11758.37|11757.14|11757.14|0
1634221140000|2021-10-14 14:19:00|11756.78|11756.78|11756.78|11756.78|11756.78|11756.78|11756.78|11756.78|0
1634221170000|2021-10-14 14:19:30|11755.55|11755.55|11755.14|11755.14|11755.55|11755.55|11755.14|11755.14|0
1634221180000|2021-10-14 14:19:40|11753.91|11753.91|11753.91|11753.91|11753.91|11753.91|11753.91|11753.91|0
1634221190000|2021-10-14 14:19:50|11752.68|11752.68|11752.68|11752.68|11752.68|11752.68|11752.68|11752.68|0
1634221200000|2021-10-14 14:20:00|11753.68|11753.68|11754.69|11754.69|11754.69|11754.69|11753.68|11753.68|0
1634221210000|2021-10-14 14:20:10|11754.42|11754.42|11754.42|11754.42|11754.42|11754.42|11754.42|11754.42|0
1634221230000|2021-10-14 14:20:30|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|0
1634221240000|2021-10-14 14:20:40|11755.4|11755.4|11755.33|11755.33|11755.4|11755.4|11755.23|11755.23|0
1634221270000|2021-10-14 14:21:10|11754.92|11754.92|11755.25|11755.25|11755.25|11755.25|11754.92|11754.92|0
1634221280000|2021-10-14 14:21:20|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|0
1634221310000|2021-10-14 14:21:50|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|0
1634221320000|2021-10-14 14:22:00|11756.42|11756.42|11756.01|11756.01|11756.42|11756.42|11756.01|11756.01|0
1634221330000|2021-10-14 14:22:10|11755.91|11755.91|11755.99|11755.99|11755.99|11755.99|11755.91|11755.91|0
1634221340000|2021-10-14 14:22:20|11754.98|11754.98|11754.98|11754.98|11754.98|11754.98|11754.98|11754.98|0
1634221360000|2021-10-14 14:22:40|11753.98|11753.98|11753.85|11753.85|11753.98|11753.98|11753.85|11753.85|0
1634221370000|2021-10-14 14:22:50|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|0
1634221380000|2021-10-14 14:23:00|11753.82|11753.82|11753.73|11753.73|11753.82|11753.82|11753.73|11753.73|0
1634221390000|2021-10-14 14:23:10|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|0
1634221400000|2021-10-14 14:23:20|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|0
1634221410000|2021-10-14 14:23:30|11754.22|11754.22|11754.22|11754.22|11754.22|11754.22|11754.22|11754.22|0
1634221420000|2021-10-14 14:23:40|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|0
1634221430000|2021-10-14 14:23:50|11755.4|11755.4|11754.67|11754.67|11755.4|11755.4|11754.67|11754.67|0
1634221440000|2021-10-14 14:24:00|11755.22|11755.22|11755.13|11755.13|11755.3|11755.3|11755.13|11755.13|0
1634221450000|2021-10-14 14:24:10|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|0
1634221460000|2021-10-14 14:24:20|11755.58|11755.58|11756.1|11756.1|11756.1|11756.1|11755.58|11755.58|0
1634221470000|2021-10-14 14:24:30|11755.1|11755.1|11755.33|11755.33|11755.33|11755.33|11755.1|11755.1|0
1634221490000|2021-10-14 14:24:50|11754.32|11754.32|11754.17|11754.17|11754.4|11754.4|11754.17|11754.17|0
1634221500000|2021-10-14 14:25:00|11754.09|11754.09|11751.85|11751.85|11754.17|11754.17|11751.85|11751.85|0
1634221510000|2021-10-14 14:25:10|11750.62|11750.62|11751.47|11751.47|11751.62|11751.62|11750.62|11750.62|0
1634221520000|2021-10-14 14:25:20|11751.22|11751.22|11750.52|11750.52|11751.22|11751.22|11750.52|11750.52|0
1634221530000|2021-10-14 14:25:30|11750.87|11750.87|11750.92|11750.92|11750.92|11750.92|11750.87|11750.87|0
1634221540000|2021-10-14 14:25:40|11750.69|11750.69|11750.69|11750.69|11750.69|11750.69|11750.69|11750.69|0
1634221550000|2021-10-14 14:25:50|11750.79|11750.79|11750.9|11750.9|11750.9|11750.9|11750.69|11750.69|0
1634221560000|2021-10-14 14:26:00|11751.31|11751.31|11752.84|11752.84|11752.84|11752.84|11751.31|11751.31|0
1634221570000|2021-10-14 14:26:10|11752.44|11752.44|11752.44|11752.44|11752.95|11752.95|11752.44|11752.44|0
1634221580000|2021-10-14 14:26:20|11752.08|11752.08|11752.08|11752.08|11752.08|11752.08|11752.08|11752.08|0
1634221590000|2021-10-14 14:26:30|11751.97|11751.97|11751.97|11751.97|11751.97|11751.97|11751.97|11751.97|0
1634221600000|2021-10-14 14:26:40|11751.56|11751.56|11751.56|11751.56|11751.56|11751.56|11751.56|11751.56|0
1634221610000|2021-10-14 14:26:50|11751.97|11751.97|11752.05|11752.05|11752.05|11752.05|11751.97|11751.97|0
1634221620000|2021-10-14 14:27:00|11751.04|11751.04|11751.04|11751.04|11751.04|11751.04|11751.04|11751.04|0
1634221640000|2021-10-14 14:27:20|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|0
1634221650000|2021-10-14 14:27:30|11750.83|11750.83|11750.62|11750.62|11750.83|11750.83|11750.62|11750.62|0
1634221660000|2021-10-14 14:27:40|11750.35|11750.35|11750.22|11750.22|11750.35|11750.35|11750.22|11750.22|0
1634221670000|2021-10-14 14:27:50|11750.05|11750.05|11750.52|11750.52|11750.52|11750.52|11750.05|11750.05|0
1634221680000|2021-10-14 14:28:00|11750.35|11750.35|11750.35|11750.35|11750.35|11750.35|11750.35|11750.35|0
1634221690000|2021-10-14 14:28:10|11750.3|11750.3|11749.07|11749.07|11750.3|11750.3|11749.07|11749.07|0
1634221700000|2021-10-14 14:28:20|11749|11749|11749|11749|11749|11749|11749|11749|0
1634221710000|2021-10-14 14:28:30|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|0
1634221720000|2021-10-14 14:28:40|11747.84|11747.84|11745.39|11745.39|11747.84|11747.84|11745.39|11745.39|0
1634221730000|2021-10-14 14:28:50|11745.04|11745.04|11744.68|11744.68|11745.04|11745.04|11744.68|11744.68|0
1634221740000|2021-10-14 14:29:00|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|0
1634221770000|2021-10-14 14:29:30|11744.2|11744.2|11744.2|11744.2|11744.2|11744.2|11744.2|11744.2|0
1634221780000|2021-10-14 14:29:40|11743.19|11743.19|11743.36|11743.36|11743.36|11743.36|11743.19|11743.19|0
1634221790000|2021-10-14 14:29:50|11742.93|11742.93|11742.93|11742.93|11742.93|11742.93|11742.93|11742.93|0
1634221800000|2021-10-14 14:30:00|11743.03|11743.03|11743.08|11743.08|11743.08|11743.08|11743.03|11743.03|0
1634221850000|2021-10-14 14:30:50|11742.67|11742.67|11741.67|11741.67|11742.67|11742.67|11741.67|11741.67|0
1634221860000|2021-10-14 14:31:00|11741.19|11741.19|11741.19|11741.19|11741.42|11741.42|11741.19|11741.19|0
1634221870000|2021-10-14 14:31:10|11741.11|11741.11|11741.11|11741.11|11741.11|11741.11|11741.11|11741.11|0
1634221880000|2021-10-14 14:31:20|11740.76|11740.76|11740.54|11740.54|11740.76|11740.76|11740.54|11740.54|0
1634221890000|2021-10-14 14:31:30|11740.19|11740.19|11738.97|11738.97|11740.19|11740.19|11738.97|11738.97|0
1634221900000|2021-10-14 14:31:40|11738.56|11738.56|11738.56|11738.56|11738.56|11738.56|11738.56|11738.56|0
1634221910000|2021-10-14 14:31:50|11737.33|11737.33|11735.7|11735.7|11737.33|11737.33|11735.7|11735.7|0
1634221920000|2021-10-14 14:32:00|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|0
1634221930000|2021-10-14 14:32:10|11737.71|11737.71|11738.12|11738.12|11738.12|11738.12|11737.71|11737.71|0
1634221940000|2021-10-14 14:32:20|11738.36|11738.36|11738.36|11738.36|11738.36|11738.36|11738.36|11738.36|0
1634221960000|2021-10-14 14:32:40|11737.83|11737.83|11738.05|11738.05|11738.05|11738.05|11737.83|11737.83|0
1634221970000|2021-10-14 14:32:50|11738.26|11738.26|11738.45|11738.45|11738.5|11738.5|11738.26|11738.26|0
1634221980000|2021-10-14 14:33:00|11738.67|11738.67|11740.91|11740.91|11740.91|11740.91|11738.67|11738.67|0
1634221990000|2021-10-14 14:33:10|11741.32|11741.32|11742.08|11742.08|11742.08|11742.08|11741.32|11741.32|0
1634222000000|2021-10-14 14:33:20|11742.21|11742.21|11742.69|11742.69|11742.69|11742.69|11742.21|11742.21|0
1634222020000|2021-10-14 14:33:40|11743.21|11743.21|11742.8|11742.8|11743.21|11743.21|11742.8|11742.8|0
1634222030000|2021-10-14 14:33:50|11742.96|11742.96|11741.96|11741.96|11742.96|11742.96|11741.96|11741.96|0
1634222040000|2021-10-14 14:34:00|11741.44|11741.44|11741.44|11741.44|11741.44|11741.44|11741.44|11741.44|0
1634222050000|2021-10-14 14:34:10|11741.61|11741.61|11741.61|11741.61|11741.61|11741.61|11741.61|11741.61|0
1634222060000|2021-10-14 14:34:20|11741.26|11741.26|11738.43|11738.43|11741.26|11741.26|11737.46|11737.46|0
1634222070000|2021-10-14 14:34:30|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|0
1634222080000|2021-10-14 14:34:40|11738.37|11738.37|11738.68|11738.68|11738.68|11738.68|11738.37|11738.37|0
1634222090000|2021-10-14 14:34:50|11738.14|11738.14|11738.14|11738.14|11738.14|11738.14|11738.14|11738.14|0
1634222100000|2021-10-14 14:35:00|11738.03|11738.03|11738.12|11738.12|11738.12|11738.12|11738.03|11738.03|0
1634222110000|2021-10-14 14:35:10|11737.44|11737.44|11737.54|11737.54|11737.71|11737.71|11737.44|11737.44|0
1634222120000|2021-10-14 14:35:20|11737.37|11737.37|11737.54|11737.54|11737.54|11737.54|11737.37|11737.37|0
1634222130000|2021-10-14 14:35:30|11737.37|11737.37|11737.37|11737.37|11737.37|11737.37|11737.37|11737.37|0
1634222140000|2021-10-14 14:35:40|11738.6|11738.6|11738.94|11738.94|11738.94|11738.94|11738.6|11738.6|0
1634222150000|2021-10-14 14:35:50|11739.29|11739.29|11739.46|11739.46|11739.46|11739.46|11739.29|11739.29|0
1634222160000|2021-10-14 14:36:00|11739.64|11739.64|11740.14|11740.14|11740.14|11740.14|11739.64|11739.64|0
1634222170000|2021-10-14 14:36:10|11741.15|11741.15|11741.15|11741.15|11741.15|11741.15|11741.15|11741.15|0
1634222180000|2021-10-14 14:36:20|11742.38|11742.38|11743.39|11743.39|11743.39|11743.39|11742.38|11742.38|0
1634222190000|2021-10-14 14:36:30|11743.34|11743.34|11742.1|11742.1|11743.34|11743.34|11742.1|11742.1|0
1634222210000|2021-10-14 14:36:50|11742.35|11742.35|11742.35|11742.35|11742.35|11742.35|11742.35|11742.35|0
1634222230000|2021-10-14 14:37:10|11742.59|11742.59|11742.59|11742.59|11742.59|11742.59|11742.59|11742.59|0
1634222240000|2021-10-14 14:37:20|11742.51|11742.51|11742.51|11742.51|11742.51|11742.51|11742.51|11742.51|0
1634222250000|2021-10-14 14:37:30|11741.5|11741.5|11742.51|11742.51|11742.51|11742.51|11741.5|11741.5|0
1634222290000|2021-10-14 14:38:10|11742.47|11742.47|11743.36|11743.36|11743.36|11743.36|11742.47|11742.47|0
1634222300000|2021-10-14 14:38:20|11743.53|11743.53|11743.94|11743.94|11743.94|11743.94|11743.53|11743.53|0
1634222310000|2021-10-14 14:38:30|11744.35|11744.35|11745.02|11745.02|11745.02|11745.02|11743.7|11743.7|0
1634222320000|2021-10-14 14:38:40|11745.29|11745.29|11746.33|11746.33|11746.33|11746.33|11745.29|11745.29|0
1634222330000|2021-10-14 14:38:50|11746.4|11746.4|11746.4|11746.4|11746.4|11746.4|11746.4|11746.4|0
1634222350000|2021-10-14 14:39:10|11746.54|11746.54|11746.54|11746.54|11746.54|11746.54|11746.54|11746.54|0
1634222370000|2021-10-14 14:39:30|11747.54|11747.54|11747.44|11747.44|11747.54|11747.54|11747.44|11747.44|0
1634222380000|2021-10-14 14:39:40|11746.21|11746.21|11745.93|11745.93|11746.29|11746.29|11745.93|11745.93|0
1634222390000|2021-10-14 14:39:50|11745.42|11745.42|11746.65|11746.65|11746.65|11746.65|11745.42|11745.42|0
1634222400000|2021-10-14 14:40:00|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|11746.13|0
1634222420000|2021-10-14 14:40:20|11746.4|11746.4|11746.4|11746.4|11746.4|11746.4|11746.4|11746.4|0
1634222430000|2021-10-14 14:40:30|11745.39|11745.39|11745.39|11745.39|11745.39|11745.39|11745.39|11745.39|0
1634222440000|2021-10-14 14:40:40|11745.22|11745.22|11744.98|11744.98|11745.22|11745.22|11744.98|11744.98|0
1634222450000|2021-10-14 14:40:50|11744.57|11744.57|11744.33|11744.33|11744.57|11744.57|11744.33|11744.33|0
1634222470000|2021-10-14 14:41:10|11744.85|11744.85|11744.94|11744.94|11744.94|11744.94|11744.85|11744.85|0
1634222480000|2021-10-14 14:41:20|11744.77|11744.77|11744.77|11744.77|11744.77|11744.77|11744.77|11744.77|0
1634222490000|2021-10-14 14:41:30|11744.5|11744.5|11744.39|11744.39|11744.5|11744.5|11744.39|11744.39|0
1634222520000|2021-10-14 14:42:00|11743.39|11743.39|11742.02|11742.02|11743.39|11743.39|11742.02|11742.02|0
1634222560000|2021-10-14 14:42:40|11741.81|11741.81|11741.4|11741.4|11741.81|11741.81|11741.4|11741.4|0
1634222580000|2021-10-14 14:43:00|11741.48|11741.48|11741.48|11741.48|11741.48|11741.48|11741.48|11741.48|0
1634222590000|2021-10-14 14:43:10|11741.12|11741.12|11740.59|11740.59|11741.12|11741.12|11740.59|11740.59|0
1634222600000|2021-10-14 14:43:20|11740.77|11740.77|11741.47|11741.47|11741.47|11741.47|11740.41|11740.41|0
1634222610000|2021-10-14 14:43:30|11741.06|11741.06|11741.06|11741.06|11741.06|11741.06|11741.06|11741.06|0
1634222620000|2021-10-14 14:43:40|11741.24|11741.24|11741.24|11741.24|11741.24|11741.24|11741.24|11741.24|0
1634222640000|2021-10-14 14:44:00|11741.48|11741.48|11741.7|11741.7|11741.7|11741.7|11741.48|11741.48|0
1634222670000|2021-10-14 14:44:30|11742.97|11742.97|11743.49|11743.49|11743.49|11743.49|11742.97|11742.97|0
1634222680000|2021-10-14 14:44:40|11744.72|11744.72|11744.72|11744.72|11744.72|11744.72|11744.72|11744.72|0
1634222690000|2021-10-14 14:44:50|11744.98|11744.98|11746.08|11746.08|11746.23|11746.23|11744.82|11744.82|0
1634222700000|2021-10-14 14:45:00|11746.18|11746.18|11748.23|11748.23|11748.23|11748.23|11746.18|11746.18|0
1634222710000|2021-10-14 14:45:10|11748.48|11748.48|11749.49|11749.49|11749.49|11749.49|11748.48|11748.48|0
1634222720000|2021-10-14 14:45:20|11750.91|11750.91|11751.26|11751.26|11751.26|11751.26|11750.91|11750.91|0
1634222730000|2021-10-14 14:45:30|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|0
1634222740000|2021-10-14 14:45:40|11751.45|11751.45|11751.66|11751.66|11751.66|11751.66|11751.45|11751.45|0
1634222750000|2021-10-14 14:45:50|11750.66|11750.66|11750.34|11750.34|11750.66|11750.66|11750.29|11750.29|0
1634222770000|2021-10-14 14:46:10|11750.86|11750.86|11750.86|11750.86|11750.86|11750.86|11750.86|11750.86|0
1634222790000|2021-10-14 14:46:30|11750.78|11750.78|11750.95|11750.95|11750.95|11750.95|11750.78|11750.78|0
1634222810000|2021-10-14 14:46:50|11751.12|11751.12|11751.12|11751.12|11751.12|11751.12|11751.12|11751.12|0
1634222820000|2021-10-14 14:47:00|11751.29|11751.29|11751.29|11751.29|11751.29|11751.29|11751.29|11751.29|0
1634222830000|2021-10-14 14:47:10|11752.29|11752.29|11752.29|11752.29|11752.29|11752.29|11752.29|11752.29|0
1634222840000|2021-10-14 14:47:20|11752.14|11752.14|11754.91|11754.91|11754.91|11754.91|11752.14|11752.14|0
1634222850000|2021-10-14 14:47:30|11756.27|11756.27|11756.7|11756.7|11756.7|11756.7|11756.27|11756.27|0
1634222870000|2021-10-14 14:47:50|11756.3|11756.3|11756.3|11756.3|11756.3|11756.3|11756.3|11756.3|0
1634222880000|2021-10-14 14:48:00|11756.37|11756.37|11756.62|11756.62|11757.74|11757.74|11756.37|11756.37|0
1634222900000|2021-10-14 14:48:20|11756.88|11756.88|11756.88|11756.88|11756.88|11756.88|11756.88|11756.88|0
1634222910000|2021-10-14 14:48:30|11756.71|11756.71|11756.71|11756.71|11756.71|11756.71|11756.71|11756.71|0
1634222940000|2021-10-14 14:49:00|11756.54|11756.54|11755.71|11755.71|11756.54|11756.54|11755.53|11755.53|0
1634222950000|2021-10-14 14:49:10|11755.3|11755.3|11755.3|11755.3|11755.3|11755.3|11755.3|11755.3|0
1634222970000|2021-10-14 14:49:30|11755.4|11755.4|11755.96|11755.96|11755.96|11755.96|11755.35|11755.35|0
1634222990000|2021-10-14 14:49:50|11756.23|11756.23|11755.9|11755.9|11756.23|11756.23|11755.82|11755.82|0
1634223000000|2021-10-14 14:50:00|11756.07|11756.07|11757.3|11757.3|11757.3|11757.3|11756.07|11756.07|0
1634223030000|2021-10-14 14:50:30|11757.54|11757.54|11758.36|11758.36|11758.36|11758.36|11757.54|11757.54|0
1634223050000|2021-10-14 14:50:50|11757.13|11757.13|11757.13|11757.13|11757.13|11757.13|11757.13|11757.13|0
1634223070000|2021-10-14 14:51:10|11757.34|11757.34|11757.34|11757.34|11757.34|11757.34|11757.34|11757.34|0
1634223090000|2021-10-14 14:51:30|11757.12|11757.12|11757.12|11757.12|11757.12|11757.12|11757.12|11757.12|0
1634223100000|2021-10-14 14:51:40|11756.97|11756.97|11756.89|11756.89|11756.97|11756.97|11756.89|11756.89|0
1634223130000|2021-10-14 14:52:10|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|0
1634223140000|2021-10-14 14:52:20|11759.12|11759.12|11758.12|11758.12|11759.12|11759.12|11758.12|11758.12|0
1634223160000|2021-10-14 14:52:40|11758.53|11758.53|11758.53|11758.53|11758.53|11758.53|11758.53|11758.53|0
1634223170000|2021-10-14 14:52:50|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|0
1634223190000|2021-10-14 14:53:10|11758.83|11758.83|11758.83|11758.83|11758.83|11758.83|11758.83|11758.83|0
1634223200000|2021-10-14 14:53:20|11758.98|11758.98|11758.88|11758.88|11758.98|11758.98|11758.88|11758.88|0
1634223230000|2021-10-14 14:53:50|11758.98|11758.98|11760.38|11760.38|11760.38|11760.38|11758.98|11758.98|0
1634223240000|2021-10-14 14:54:00|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|0
1634223280000|2021-10-14 14:54:40|11760.19|11760.19|11758.96|11758.96|11760.19|11760.19|11757.73|11757.73|0
1634223290000|2021-10-14 14:54:50|11758.79|11758.79|11758.96|11758.96|11758.96|11758.96|11758.79|11758.79|0
1634223310000|2021-10-14 14:55:10|11759.97|11759.97|11758.74|11758.74|11759.97|11759.97|11758.74|11758.74|0
1634223320000|2021-10-14 14:55:20|11757.51|11757.51|11757.51|11757.51|11757.51|11757.51|11757.51|11757.51|0
1634223330000|2021-10-14 14:55:30|11757.46|11757.46|11757.59|11757.59|11757.59|11757.59|11756.17|11756.17|0
1634223340000|2021-10-14 14:55:40|11757.18|11757.18|11756.17|11756.17|11757.18|11757.18|11755.76|11755.76|0
1634223370000|2021-10-14 14:56:10|11755.17|11755.17|11754.76|11754.76|11755.17|11755.17|11754.76|11754.76|0
1634223380000|2021-10-14 14:56:20|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|0
1634223390000|2021-10-14 14:56:30|11755.65|11755.65|11753.36|11753.36|11755.82|11755.82|11753.36|11753.36|0
1634223420000|2021-10-14 14:57:00|11753.77|11753.77|11756.26|11756.26|11756.26|11756.26|11753.66|11753.66|0
1634223430000|2021-10-14 14:57:10|11756.36|11756.36|11756.26|11756.26|11756.36|11756.36|11756.26|11756.26|0
1634223440000|2021-10-14 14:57:20|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|0
1634223450000|2021-10-14 14:57:30|11755.92|11755.92|11755.63|11755.63|11755.92|11755.92|11755.63|11755.63|0
1634223460000|2021-10-14 14:57:40|11755.8|11755.8|11755.8|11755.8|11755.8|11755.8|11755.8|11755.8|0
1634223470000|2021-10-14 14:57:50|11755.56|11755.56|11755.97|11755.97|11755.97|11755.97|11755.56|11755.56|0
1634223490000|2021-10-14 14:58:10|11755.56|11755.56|11755.48|11755.48|11755.56|11755.56|11755.48|11755.48|0
1634223500000|2021-10-14 14:58:20|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|0
1634223520000|2021-10-14 14:58:40|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|0
1634223530000|2021-10-14 14:58:50|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|0
1634223540000|2021-10-14 14:59:00|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|0
1634223570000|2021-10-14 14:59:30|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|0
1634223580000|2021-10-14 14:59:40|11756.15|11756.15|11756.15|11756.15|11756.15|11756.15|11756.15|11756.15|0
1634223590000|2021-10-14 14:59:50|11757.39|11757.39|11757.47|11757.47|11757.9|11757.9|11757.39|11757.39|0
1634223600000|2021-10-14 15:00:00|11757.3|11757.3|11757.2|11757.2|11757.3|11757.3|11757.2|11757.2|0
1634223620000|2021-10-14 15:00:20|11758.21|11758.21|11758.21|11758.21|11758.21|11758.21|11758.21|11758.21|0
1634223630000|2021-10-14 15:00:30|11758.15|11758.15|11758.15|11758.15|11758.15|11758.15|11758.15|11758.15|0
1634223640000|2021-10-14 15:00:40|11756.92|11756.92|11754.69|11754.69|11756.92|11756.92|11754.69|11754.69|0
1634223650000|2021-10-14 15:00:50|11754.77|11754.77|11754.77|11754.77|11754.77|11754.77|11754.77|11754.77|0
1634223680000|2021-10-14 15:01:20|11754.98|11754.98|11754.98|11754.98|11754.98|11754.98|11754.98|11754.98|0
1634223690000|2021-10-14 15:01:30|11755.15|11755.15|11755.1|11755.1|11755.25|11755.25|11755.1|11755.1|0
1634223720000|2021-10-14 15:02:00|11755.02|11755.02|11754.85|11754.85|11755.02|11755.02|11754.85|11754.85|0
1634223740000|2021-10-14 15:02:20|11754.64|11754.64|11754.42|11754.42|11754.64|11754.64|11754.42|11754.42|0
1634223750000|2021-10-14 15:02:30|11753.41|11753.41|11753.58|11753.58|11753.58|11753.58|11753.41|11753.41|0
1634223760000|2021-10-14 15:02:40|11753.41|11753.41|11753.41|11753.41|11753.41|11753.41|11753.41|11753.41|0
1634223780000|2021-10-14 15:03:00|11754.64|11754.64|11754.24|11754.24|11754.64|11754.64|11754.24|11754.24|0
1634223800000|2021-10-14 15:03:20|11754|11754|11753.55|11753.55|11754|11754|11753.38|11753.38|0
1634223810000|2021-10-14 15:03:30|11752.55|11752.55|11752.55|11752.55|11752.55|11752.55|11752.55|11752.55|0
1634223850000|2021-10-14 15:04:10|11752.76|11752.76|11752.24|11752.24|11752.76|11752.76|11752.24|11752.24|0
1634223860000|2021-10-14 15:04:20|11752.6|11752.6|11753.61|11753.61|11753.61|11753.61|11752.6|11752.6|0
1634223870000|2021-10-14 15:04:30|11754.61|11754.61|11755.65|11755.65|11755.65|11755.65|11754.61|11754.61|0
1634223900000|2021-10-14 15:05:00|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|0
1634223910000|2021-10-14 15:05:10|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|0
1634223920000|2021-10-14 15:05:20|11756.84|11756.84|11756.84|11756.84|11756.84|11756.84|11756.84|11756.84|0
1634223940000|2021-10-14 15:05:40|11757.25|11757.25|11756.89|11756.89|11757.25|11757.25|11756.89|11756.89|0
1634223960000|2021-10-14 15:06:00|11757.9|11757.9|11759.26|11759.26|11759.26|11759.26|11757.9|11757.9|0
1634223980000|2021-10-14 15:06:20|11759.42|11759.42|11760.14|11760.14|11760.14|11760.14|11759.42|11759.42|0
1634223990000|2021-10-14 15:06:30|11759.97|11759.97|11759.97|11759.97|11759.97|11759.97|11759.97|11759.97|0
1634224000000|2021-10-14 15:06:40|11760.21|11760.21|11760.21|11760.21|11760.21|11760.21|11760.21|11760.21|0
1634224010000|2021-10-14 15:06:50|11761.44|11761.44|11761.44|11761.44|11761.62|11761.62|11761.44|11761.44|0
1634224020000|2021-10-14 15:07:00|11761.5|11761.5|11761.14|11761.14|11761.5|11761.5|11761.14|11761.14|0
1634224040000|2021-10-14 15:07:20|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|0
1634224050000|2021-10-14 15:07:30|11761.78|11761.78|11759.32|11759.32|11761.78|11761.78|11759.32|11759.32|0
1634224060000|2021-10-14 15:07:40|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|0
1634224070000|2021-10-14 15:07:50|11757.9|11757.9|11755.4|11755.4|11758.12|11758.12|11755.23|11755.23|0
1634224080000|2021-10-14 15:08:00|11754.17|11754.17|11755.89|11755.89|11755.89|11755.89|11754.17|11754.17|0
1634224090000|2021-10-14 15:08:10|11757.12|11757.12|11758.35|11758.35|11758.35|11758.35|11757.12|11757.12|0
1634224100000|2021-10-14 15:08:20|11757.12|11757.12|11757.12|11757.12|11757.12|11757.12|11757.12|11757.12|0
1634224110000|2021-10-14 15:08:30|11755.89|11755.89|11755.89|11755.89|11755.89|11755.89|11755.89|11755.89|0
1634224140000|2021-10-14 15:09:00|11756.24|11756.24|11758.05|11758.05|11758.16|11758.16|11756.24|11756.24|0
1634224150000|2021-10-14 15:09:10|11758.46|11758.46|11758.72|11758.72|11758.72|11758.72|11758.46|11758.46|0
1634224160000|2021-10-14 15:09:20|11758.55|11758.55|11757.59|11757.59|11758.55|11758.55|11757.59|11757.59|0
1634224170000|2021-10-14 15:09:30|11757.67|11757.67|11757.67|11757.67|11757.67|11757.67|11757.67|11757.67|0
1634224180000|2021-10-14 15:09:40|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|0
1634224190000|2021-10-14 15:09:50|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|0
1634224200000|2021-10-14 15:10:00|11758.85|11758.85|11758.92|11758.92|11758.92|11758.92|11758.85|11758.85|0
1634224210000|2021-10-14 15:10:10|11758.79|11758.79|11758.18|11758.18|11758.79|11758.79|11758.18|11758.18|0
1634224220000|2021-10-14 15:10:20|11757.77|11757.77|11757.77|11757.77|11757.77|11757.77|11757.77|11757.77|0
1634224230000|2021-10-14 15:10:30|11757.34|11757.34|11757.24|11757.24|11757.34|11757.34|11757.24|11757.24|0
1634224260000|2021-10-14 15:11:00|11757.35|11757.35|11757.44|11757.44|11757.44|11757.44|11757.35|11757.35|0
1634224280000|2021-10-14 15:11:20|11757.25|11757.25|11758.84|11758.84|11758.84|11758.84|11757.25|11757.25|0
1634224290000|2021-10-14 15:11:30|11759.01|11759.01|11761.08|11761.08|11761.08|11761.08|11759.01|11759.01|0
1634224300000|2021-10-14 15:11:40|11761.59|11761.59|11761.42|11761.42|11761.59|11761.59|11761.42|11761.42|0
1634224310000|2021-10-14 15:11:50|11761.73|11761.73|11761.9|11761.9|11761.9|11761.9|11761.73|11761.73|0
1634224320000|2021-10-14 15:12:00|11761.73|11761.73|11761.73|11761.73|11761.73|11761.73|11761.73|11761.73|0
1634224330000|2021-10-14 15:12:10|11761.86|11761.86|11763.1|11763.1|11763.1|11763.1|11761.86|11761.86|0
1634224340000|2021-10-14 15:12:20|11764.51|11764.51|11764.1|11764.1|11764.51|11764.51|11764.1|11764.1|0
1634224350000|2021-10-14 15:12:30|11764.27|11764.27|11764.1|11764.1|11764.27|11764.27|11764.1|11764.1|0
1634224360000|2021-10-14 15:12:40|11762.87|11762.87|11762.87|11762.87|11762.87|11762.87|11762.87|11762.87|0
1634224370000|2021-10-14 15:12:50|11761.64|11761.64|11761.64|11761.64|11761.64|11761.64|11761.64|11761.64|0
1634224380000|2021-10-14 15:13:00|11761.59|11761.59|11760.35|11760.35|11761.59|11761.59|11760.35|11760.35|0
1634224390000|2021-10-14 15:13:10|11759.35|11759.35|11759.35|11759.35|11759.35|11759.35|11759.35|11759.35|0
1634224400000|2021-10-14 15:13:20|11758.99|11758.99|11757.88|11757.88|11758.99|11758.99|11757.88|11757.88|0
1634224410000|2021-10-14 15:13:30|11758.05|11758.05|11760.06|11760.06|11760.06|11760.06|11758.05|11758.05|0
1634224440000|2021-10-14 15:14:00|11760.02|11760.02|11761.25|11761.25|11761.25|11761.25|11760.02|11760.02|0
1634224450000|2021-10-14 15:14:10|11761.47|11761.47|11761.62|11761.62|11761.62|11761.62|11761.41|11761.41|0
1634224460000|2021-10-14 15:14:20|11761.11|11761.11|11761.6|11761.6|11762.12|11762.12|11760.89|11760.89|0
1634224470000|2021-10-14 15:14:30|11761.36|11761.36|11762.48|11762.48|11763.71|11763.71|11761.36|11761.36|0
1634224480000|2021-10-14 15:14:40|11762.89|11762.89|11762.89|11762.89|11762.89|11762.89|11762.89|11762.89|0
1634224490000|2021-10-14 15:14:50|11762.65|11762.65|11763.06|11763.06|11763.06|11763.06|11762.65|11762.65|0
1634224500000|2021-10-14 15:15:00|11762.06|11762.06|11762.3|11762.3|11762.3|11762.3|11762.06|11762.06|0
1634224530000|2021-10-14 15:15:30|11761.89|11761.89|11761.89|11761.89|11761.89|11761.89|11761.89|11761.89|0
1634224540000|2021-10-14 15:15:40|11762.02|11762.02|11762.02|11762.02|11762.02|11762.02|11762.02|11762.02|0
1634224550000|2021-10-14 15:15:50|11761.61|11761.61|11762.21|11762.21|11762.21|11762.21|11761.2|11761.2|0
1634224560000|2021-10-14 15:16:00|11761.8|11761.8|11762.23|11762.23|11762.23|11762.23|11761.8|11761.8|0
1634224570000|2021-10-14 15:16:10|11762.28|11762.28|11762.28|11762.28|11762.28|11762.28|11762.28|11762.28|0
1634224590000|2021-10-14 15:16:30|11762.63|11762.63|11763.03|11763.03|11763.04|11763.04|11762.63|11762.63|0
1634224610000|2021-10-14 15:16:50|11763.2|11763.2|11763.2|11763.2|11763.2|11763.2|11763.2|11763.2|0
1634224620000|2021-10-14 15:17:00|11763.45|11763.45|11763.45|11763.45|11763.45|11763.45|11763.45|11763.45|0
1634224630000|2021-10-14 15:17:10|11762.44|11762.44|11762.39|11762.39|11762.44|11762.44|11762.39|11762.39|0
1634224640000|2021-10-14 15:17:20|11762.6|11762.6|11762.77|11762.77|11762.77|11762.77|11762.6|11762.6|0
1634224650000|2021-10-14 15:17:30|11762.93|11762.93|11762.93|11762.93|11762.93|11762.93|11762.93|11762.93|0
1634224670000|2021-10-14 15:17:50|11763.09|11763.09|11763.09|11763.09|11763.09|11763.09|11763.09|11763.09|0
1634224680000|2021-10-14 15:18:00|11763.14|11763.14|11764.3|11764.3|11764.3|11764.3|11763.14|11763.14|0
1634224710000|2021-10-14 15:18:30|11764.37|11764.37|11764.37|11764.37|11764.37|11764.37|11764.37|11764.37|0
1634224720000|2021-10-14 15:18:40|11764.56|11764.56|11764.72|11764.72|11764.72|11764.72|11764.56|11764.56|0
1634224730000|2021-10-14 15:18:50|11765.73|11765.73|11765.73|11765.73|11765.73|11765.73|11765.73|11765.73|0
1634224740000|2021-10-14 15:19:00|11766.73|11766.73|11768.27|11768.27|11768.37|11768.37|11766.73|11766.73|0
1634224750000|2021-10-14 15:19:10|11767.95|11767.95|11766.83|11766.83|11768.03|11768.03|11766.75|11766.75|0
1634224760000|2021-10-14 15:19:20|11765.6|11765.6|11765.6|11765.6|11765.6|11765.6|11765.6|11765.6|0
1634224770000|2021-10-14 15:19:30|11765.44|11765.44|11764.21|11764.21|11765.44|11765.44|11764.21|11764.21|0
1634224780000|2021-10-14 15:19:40|11764.13|11764.13|11764.13|11764.13|11764.13|11764.13|11764.13|11764.13|0
1634224790000|2021-10-14 15:19:50|11764.49|11764.49|11764.84|11764.84|11764.84|11764.84|11764.49|11764.49|0
1634224800000|2021-10-14 15:20:00|11766.07|11766.07|11767.08|11767.08|11767.08|11767.08|11766.07|11766.07|0
1634224810000|2021-10-14 15:20:10|11768.31|11768.31|11769.55|11769.55|11769.55|11769.55|11768.31|11768.31|0
1634224820000|2021-10-14 15:20:20|11770.55|11770.55|11771.88|11771.88|11772.05|11772.05|11770.55|11770.55|0
1634224830000|2021-10-14 15:20:30|11772.12|11772.12|11772.12|11772.12|11772.12|11772.12|11772.12|11772.12|0
1634224840000|2021-10-14 15:20:40|11773.13|11773.13|11773.13|11773.13|11773.13|11773.13|11773.13|11773.13|0
1634224850000|2021-10-14 15:20:50|11773.18|11773.18|11773.18|11773.18|11773.18|11773.18|11773.18|11773.18|0
1634224860000|2021-10-14 15:21:00|11773.35|11773.35|11773.87|11773.87|11773.87|11773.87|11773.35|11773.35|0
1634224880000|2021-10-14 15:21:20|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|0
1634224890000|2021-10-14 15:21:30|11774.43|11774.43|11773.09|11773.09|11774.43|11774.43|11773.09|11773.09|0
1634224900000|2021-10-14 15:21:40|11774.32|11774.32|11774.95|11774.95|11775.32|11775.32|11774.32|11774.32|0
1634224930000|2021-10-14 15:22:10|11773.72|11773.72|11771.45|11771.45|11773.72|11773.72|11771.45|11771.45|0
1634224940000|2021-10-14 15:22:20|11770.22|11770.22|11770.73|11770.73|11770.73|11770.73|11770.22|11770.22|0
1634224950000|2021-10-14 15:22:30|11771.97|11771.97|11770.73|11770.73|11771.97|11771.97|11770.73|11770.73|0
1634224960000|2021-10-14 15:22:40|11771.97|11771.97|11771.97|11771.97|11771.97|11771.97|11771.97|11771.97|0
1634224970000|2021-10-14 15:22:50|11770.73|11770.73|11770.22|11770.22|11770.73|11770.73|11770.22|11770.22|0
1634224980000|2021-10-14 15:23:00|11770.35|11770.35|11770.35|11770.35|11770.35|11770.35|11770.35|11770.35|0
1634224990000|2021-10-14 15:23:10|11769.34|11769.34|11770.57|11770.57|11770.57|11770.57|11769.34|11769.34|0
1634225000000|2021-10-14 15:23:20|11770.52|11770.52|11770.52|11770.52|11770.52|11770.52|11770.47|11770.47|0
1634225010000|2021-10-14 15:23:30|11770.28|11770.28|11769.05|11769.05|11770.28|11770.28|11769.05|11769.05|0
1634225020000|2021-10-14 15:23:40|11769|11769|11768.9|11768.9|11769|11769|11768.9|11768.9|0
1634225030000|2021-10-14 15:23:50|11768.95|11768.95|11768.11|11768.11|11769.12|11769.12|11768.11|11768.11|0
1634225040000|2021-10-14 15:24:00|11768.58|11768.58|11767.77|11767.77|11768.58|11768.58|11767.77|11767.77|0
1634225050000|2021-10-14 15:24:10|11765.76|11765.76|11765.76|11765.76|11765.76|11765.76|11765.76|11765.76|0
1634225060000|2021-10-14 15:24:20|11765.81|11765.81|11765.44|11765.44|11765.81|11765.81|11765.28|11765.28|0
1634225070000|2021-10-14 15:24:30|11765.34|11765.34|11765.34|11765.34|11765.34|11765.34|11765.34|11765.34|0
1634225080000|2021-10-14 15:24:40|11765.24|11765.24|11765.19|11765.19|11765.48|11765.48|11765.19|11765.19|0
1634225100000|2021-10-14 15:25:00|11766.42|11766.42|11766.9|11766.9|11766.9|11766.9|11765.9|11765.9|0
1634225110000|2021-10-14 15:25:10|11767.91|11767.91|11768.26|11768.26|11769.49|11769.49|11767.91|11767.91|0
1634225120000|2021-10-14 15:25:20|11768.52|11768.52|11768.33|11768.33|11768.67|11768.67|11768.33|11768.33|0
1634225130000|2021-10-14 15:25:30|11768.74|11768.74|11769.13|11769.13|11769.13|11769.13|11768.74|11768.74|0
1634225140000|2021-10-14 15:25:40|11768.97|11768.97|11767.97|11767.97|11768.97|11768.97|11767.97|11767.97|0
1634225150000|2021-10-14 15:25:50|11767.81|11767.81|11769.27|11769.27|11769.27|11769.27|11767.81|11767.81|0
1634225160000|2021-10-14 15:26:00|11769.52|11769.52|11770.52|11770.52|11770.52|11770.52|11769.52|11769.52|0
1634225170000|2021-10-14 15:26:10|11770.61|11770.61|11770.76|11770.76|11770.76|11770.76|11770.61|11770.61|0
1634225180000|2021-10-14 15:26:20|11770.66|11770.66|11770.66|11770.66|11770.66|11770.66|11770.66|11770.66|0
1634225190000|2021-10-14 15:26:30|11771.89|11771.89|11772.91|11772.91|11773.19|11773.19|11771.55|11771.55|0
1634225200000|2021-10-14 15:26:40|11773.07|11773.07|11773.12|11773.12|11773.37|11773.37|11772.76|11772.76|0
1634225210000|2021-10-14 15:26:50|11774.12|11774.12|11771.89|11771.89|11774.12|11774.12|11771.89|11771.89|0
1634225220000|2021-10-14 15:27:00|11771.53|11771.53|11772.04|11772.04|11772.04|11772.04|11771.53|11771.53|0
1634225230000|2021-10-14 15:27:10|11771.69|11771.69|11770.22|11770.22|11772.22|11772.22|11770.22|11770.22|0
1634225240000|2021-10-14 15:27:20|11770.58|11770.58|11770.58|11770.58|11770.58|11770.58|11770.58|11770.58|0
1634225250000|2021-10-14 15:27:30|11769.34|11769.34|11770.22|11770.22|11771.58|11771.58|11769.34|11769.34|0
1634225260000|2021-10-14 15:27:40|11770.39|11770.39|11770.22|11770.22|11770.39|11770.39|11770.22|11770.22|0
1634225270000|2021-10-14 15:27:50|11770.39|11770.39|11770.39|11770.39|11770.39|11770.39|11769.16|11769.16|0
1634225280000|2021-10-14 15:28:00|11770.47|11770.47|11767.45|11767.45|11770.47|11770.47|11767.45|11767.45|0
1634225290000|2021-10-14 15:28:10|11767.62|11767.62|11773.77|11773.77|11773.77|11773.77|11767.45|11767.45|0
1634225300000|2021-10-14 15:28:20|11774.12|11774.12|11774.39|11774.39|11774.75|11774.75|11774.12|11774.12|0
1634225310000|2021-10-14 15:28:30|11774.58|11774.58|11775.75|11775.75|11776.14|11776.14|11774.58|11774.58|0
1634225320000|2021-10-14 15:28:40|11775.92|11775.92|11775.75|11775.75|11775.92|11775.92|11775.75|11775.75|0
1634225330000|2021-10-14 15:28:50|11775.92|11775.92|11775.11|11775.11|11776.09|11776.09|11775.09|11775.09|0
1634225340000|2021-10-14 15:29:00|11775.28|11775.28|11775.49|11775.49|11775.66|11775.66|11774.48|11774.48|0
1634225350000|2021-10-14 15:29:10|11775.84|11775.84|11776.25|11776.25|11776.25|11776.25|11775.84|11775.84|0
1634225360000|2021-10-14 15:29:20|11776.08|11776.08|11776.09|11776.09|11776.18|11776.18|11776.08|11776.08|0
1634225370000|2021-10-14 15:29:30|11778.33|11778.33|11777.48|11777.48|11778.72|11778.72|11777.13|11777.13|0
1634225380000|2021-10-14 15:29:40|11777.95|11777.95|11779.18|11779.18|11779.18|11779.18|11777.95|11777.95|0
1634225390000|2021-10-14 15:29:50|11778.84|11778.84|11772.81|11772.81|11778.84|11778.84|11772.81|11772.81|0
1634282100000|2021-10-15 07:15:00|11793.9|11793.9|11786.73|11786.73|11793.9|11793.9|11786.73|11786.73|0
1634282110000|2021-10-15 07:15:10|11787.74|11787.74|11784.75|11784.75|11787.74|11787.74|11784.69|11784.69|0
1634282130000|2021-10-15 07:15:30|11785.75|11785.75|11785.75|11785.75|11785.75|11785.75|11785.75|11785.75|0
1634282140000|2021-10-15 07:15:40|11785.1|11785.1|11782.87|11782.87|11785.1|11785.1|11782.87|11782.87|0
1634282160000|2021-10-15 07:16:00|11783.94|11783.94|11786.41|11786.41|11786.77|11786.77|11783.94|11783.94|0
1634282180000|2021-10-15 07:16:20|11786.82|11786.82|11788.46|11788.46|11788.46|11788.46|11786.82|11786.82|0
1634282220000|2021-10-15 07:17:00|11788.96|11788.96|11788.96|11788.96|11788.96|11788.96|11788.96|11788.96|0
1634282230000|2021-10-15 07:17:10|11790.21|11790.21|11788.73|11788.73|11790.21|11790.21|11788.73|11788.73|0
1634282250000|2021-10-15 07:17:30|11788.34|11788.34|11787.73|11787.73|11789.57|11789.57|11787.73|11787.73|0
1634282270000|2021-10-15 07:17:50|11787.95|11787.95|11787.95|11787.95|11787.95|11787.95|11787.95|11787.95|0
1634282280000|2021-10-15 07:18:00|11788.18|11788.18|11784.94|11784.94|11788.18|11788.18|11784.94|11784.94|0
1634282290000|2021-10-15 07:18:10|11784.77|11784.77|11786.24|11786.24|11786.24|11786.24|11784.77|11784.77|0
1634282300000|2021-10-15 07:18:20|11785.01|11785.01|11785.01|11785.01|11785.01|11785.01|11785.01|11785.01|0
1634282310000|2021-10-15 07:18:30|11783.78|11783.78|11782.55|11782.55|11783.78|11783.78|11782.55|11782.55|0
1634282330000|2021-10-15 07:18:50|11781.27|11781.27|11781.26|11781.26|11781.39|11781.39|11781.22|11781.22|0
1634282340000|2021-10-15 07:19:00|11779.25|11779.25|11779.62|11779.62|11779.62|11779.62|11778.54|11778.54|0
1634282350000|2021-10-15 07:19:10|11779.28|11779.28|11779.8|11779.8|11779.8|11779.8|11779.28|11779.28|0
1634282360000|2021-10-15 07:19:20|11780.14|11780.14|11780.31|11780.31|11780.31|11780.31|11780.14|11780.14|0
1634282370000|2021-10-15 07:19:30|11780.57|11780.57|11780.4|11780.4|11780.57|11780.57|11780.4|11780.4|0
1634282380000|2021-10-15 07:19:40|11780.57|11780.57|11781.8|11781.8|11781.8|11781.8|11780.57|11780.57|0
1634282390000|2021-10-15 07:19:50|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|0
1634282400000|2021-10-15 07:20:00|11781.7|11781.7|11782.26|11782.26|11782.31|11782.31|11781.7|11781.7|0
1634282410000|2021-10-15 07:20:10|11782.01|11782.01|11781.6|11781.6|11782.01|11782.01|11781.6|11781.6|0
1634282420000|2021-10-15 07:20:20|11779.59|11779.59|11780.37|11780.37|11780.37|11780.37|11779.59|11779.59|0
1634282430000|2021-10-15 07:20:30|11779.14|11779.14|11776.9|11776.9|11779.14|11779.14|11776.9|11776.9|0
1634282440000|2021-10-15 07:20:40|11776.28|11776.28|11776.37|11776.37|11776.54|11776.54|11776.28|11776.28|0
1634282450000|2021-10-15 07:20:50|11776.71|11776.71|11776.71|11776.71|11776.71|11776.71|11776.71|11776.71|0
1634282470000|2021-10-15 07:21:10|11776.28|11776.28|11775.05|11775.05|11776.28|11776.28|11775.05|11775.05|0
1634282500000|2021-10-15 07:21:40|11774.03|11774.03|11773.92|11773.92|11774.03|11774.03|11773.92|11773.92|0
1634282510000|2021-10-15 07:21:50|11773.75|11773.75|11773.7|11773.7|11773.75|11773.75|11773.7|11773.7|0
1634282520000|2021-10-15 07:22:00|11775.71|11775.71|11777.73|11777.73|11777.73|11777.73|11775.71|11775.71|0
1634282530000|2021-10-15 07:22:10|11778.29|11778.29|11778.29|11778.29|11778.29|11778.29|11778.29|11778.29|0
1634282540000|2021-10-15 07:22:20|11777.94|11777.94|11780.59|11780.59|11780.76|11780.76|11777.94|11777.94|0
1634282550000|2021-10-15 07:22:30|11780.69|11780.69|11780.4|11780.4|11780.86|11780.86|11780.4|11780.4|0
1634282570000|2021-10-15 07:22:50|11780.15|11780.15|11779.94|11779.94|11780.15|11780.15|11779.94|11779.94|0
1634282590000|2021-10-15 07:23:10|11780.46|11780.46|11780.46|11780.46|11780.46|11780.46|11780.46|11780.46|0
1634282600000|2021-10-15 07:23:20|11780.97|11780.97|11781.32|11781.32|11781.32|11781.32|11780.97|11780.97|0
1634282610000|2021-10-15 07:23:30|11782.55|11782.55|11782.55|11782.55|11782.55|11782.55|11782.55|11782.55|0
1634282620000|2021-10-15 07:23:40|11782.98|11782.98|11782.98|11782.98|11782.98|11782.98|11782.98|11782.98|0
1634282630000|2021-10-15 07:23:50|11783.09|11783.09|11783.52|11783.52|11783.52|11783.52|11783.09|11783.09|0
1634282690000|2021-10-15 07:24:50|11782.51|11782.51|11784.69|11784.69|11784.84|11784.84|11782.51|11782.51|0
1634282700000|2021-10-15 07:25:00|11785.49|11785.49|11785.86|11785.86|11785.86|11785.86|11785.49|11785.49|0
1634282720000|2021-10-15 07:25:20|11785.7|11785.7|11787.02|11787.02|11787.02|11787.02|11785.7|11785.7|0
1634282730000|2021-10-15 07:25:30|11786.91|11786.91|11785.68|11785.68|11786.91|11786.91|11785.68|11785.68|0
1634282740000|2021-10-15 07:25:40|11786.31|11786.31|11786.31|11786.31|11786.31|11786.31|11786.31|11786.31|0
1634282760000|2021-10-15 07:26:00|11788.32|11788.32|11790.1|11790.1|11790.1|11790.1|11788.32|11788.32|0
1634282770000|2021-10-15 07:26:10|11790.25|11790.25|11790.25|11790.25|11790.25|11790.25|11790.25|11790.25|0
1634282790000|2021-10-15 07:26:30|11790.47|11790.47|11790.47|11790.47|11790.47|11790.47|11790.47|11790.47|0
1634282800000|2021-10-15 07:26:40|11791.7|11791.7|11791.7|11791.7|11791.7|11791.7|11791.7|11791.7|0
1634282820000|2021-10-15 07:27:00|11791.91|11791.91|11793.19|11793.19|11793.19|11793.19|11791.91|11791.91|0
1634282830000|2021-10-15 07:27:10|11792.18|11792.18|11792.18|11792.18|11792.18|11792.18|11792.18|11792.18|0
1634282840000|2021-10-15 07:27:20|11793.41|11793.41|11792.75|11792.75|11793.41|11793.41|11792.75|11792.75|0
1634282850000|2021-10-15 07:27:30|11791.68|11791.68|11790.86|11790.86|11791.68|11791.68|11790.46|11790.46|0
1634282860000|2021-10-15 07:27:40|11790.51|11790.51|11789.28|11789.28|11790.51|11790.51|11789.28|11789.28|0
1634282880000|2021-10-15 07:28:00|11789.71|11789.71|11789.71|11789.71|11789.71|11789.71|11789.71|11789.71|0
1634282890000|2021-10-15 07:28:10|11789.28|11789.28|11789.28|11789.28|11789.28|11789.28|11789.28|11789.28|0
1634282900000|2021-10-15 07:28:20|11788.92|11788.92|11786.94|11786.94|11788.92|11788.92|11786.94|11786.94|0
1634282910000|2021-10-15 07:28:30|11780.9|11780.9|11781.39|11781.39|11781.39|11781.39|11780.9|11780.9|0
1634282920000|2021-10-15 07:28:40|11781.56|11781.56|11782.73|11782.73|11782.96|11782.96|11781.56|11781.56|0
1634282930000|2021-10-15 07:28:50|11783.2|11783.2|11781.28|11781.28|11783.28|11783.28|11781.28|11781.28|0
1634282950000|2021-10-15 07:29:10|11780.57|11780.57|11779.37|11779.37|11780.57|11780.57|11779.37|11779.37|0
1634282960000|2021-10-15 07:29:20|11778.94|11778.94|11777.9|11777.9|11778.94|11778.94|11777.9|11777.9|0
1634282980000|2021-10-15 07:29:40|11777.7|11777.7|11777.53|11777.53|11777.7|11777.7|11777.53|11777.53|0
1634282990000|2021-10-15 07:29:50|11777.7|11777.7|11777.6|11777.6|11777.85|11777.85|11777.6|11777.6|0
1634283000000|2021-10-15 07:30:00|11776.37|11776.37|11770.03|11770.03|11776.37|11776.37|11770.03|11770.03|0
1634283020000|2021-10-15 07:30:20|11771.27|11771.27|11771.21|11771.21|11771.27|11771.27|11771.21|11771.21|0
1634283030000|2021-10-15 07:30:30|11772.45|11772.45|11772.39|11772.39|11772.45|11772.45|11772.39|11772.39|0
1634283040000|2021-10-15 07:30:40|11772.91|11772.91|11773.43|11773.43|11773.64|11773.64|11772.91|11772.91|0
1634283050000|2021-10-15 07:30:50|11773|11773|11773|11773|11773|11773|11773|11773|0
1634283060000|2021-10-15 07:31:00|11772.76|11772.76|11763.74|11763.74|11772.76|11772.76|11763.74|11763.74|0
1634283070000|2021-10-15 07:31:10|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|0
1634283080000|2021-10-15 07:31:20|11763.17|11763.17|11763.17|11763.17|11763.17|11763.17|11763.17|11763.17|0
1634283090000|2021-10-15 07:31:30|11763.38|11763.38|11763.17|11763.17|11763.38|11763.38|11763.17|11763.17|0
1634283110000|2021-10-15 07:31:50|11765.63|11765.63|11765.63|11765.63|11765.63|11765.63|11765.63|11765.63|0
1634283120000|2021-10-15 07:32:00|11765.47|11765.47|11765.47|11765.47|11765.47|11765.47|11765.47|11765.47|0
1634283130000|2021-10-15 07:32:10|11765.69|11765.69|11765.69|11765.69|11765.69|11765.69|11765.69|11765.69|0
1634283140000|2021-10-15 07:32:20|11765.74|11765.74|11765.74|11765.74|11765.74|11765.74|11765.74|11765.74|0
1634283150000|2021-10-15 07:32:30|11766.15|11766.15|11767.43|11767.43|11767.43|11767.43|11766.15|11766.15|0
1634283170000|2021-10-15 07:32:50|11766.2|11766.2|11765.69|11765.69|11766.2|11766.2|11765.69|11765.69|0
1634283180000|2021-10-15 07:33:00|11765.77|11765.77|11765.77|11765.77|11765.77|11765.77|11765.77|11765.77|0
1634283190000|2021-10-15 07:33:10|11765.34|11765.34|11765.33|11765.33|11765.55|11765.55|11765.12|11765.12|0
1634283200000|2021-10-15 07:33:20|11767.34|11767.34|11767.34|11767.34|11767.34|11767.34|11767.34|11767.34|0
1634283210000|2021-10-15 07:33:30|11766.82|11766.82|11766.82|11766.82|11766.82|11766.82|11766.82|11766.82|0
1634283220000|2021-10-15 07:33:40|11766.95|11766.95|11767.79|11767.79|11767.79|11767.79|11766.95|11766.95|0
1634283230000|2021-10-15 07:33:50|11767.99|11767.99|11767.99|11767.99|11767.99|11767.99|11767.99|11767.99|0
1634283240000|2021-10-15 07:34:00|11767.58|11767.58|11767.58|11767.58|11767.58|11767.58|11767.58|11767.58|0
1634283250000|2021-10-15 07:34:10|11767.65|11767.65|11767.65|11767.65|11767.65|11767.65|11767.65|11767.65|0
1634283270000|2021-10-15 07:34:30|11768.09|11768.09|11767.91|11767.91|11768.09|11768.09|11767.91|11767.91|0
1634283300000|2021-10-15 07:35:00|11768.01|11768.01|11768.01|11768.01|11768.01|11768.01|11768.01|11768.01|0
1634283310000|2021-10-15 07:35:10|11769.01|11769.01|11768.5|11768.5|11769.01|11769.01|11768.5|11768.5|0
1634283320000|2021-10-15 07:35:20|11768.23|11768.23|11768.02|11768.02|11768.23|11768.23|11768.02|11768.02|0
1634283330000|2021-10-15 07:35:30|11767.06|11767.06|11762.41|11762.41|11767.3|11767.3|11762.41|11762.41|0
1634283350000|2021-10-15 07:35:50|11761.95|11761.95|11761.9|11761.9|11761.95|11761.95|11761.9|11761.9|0
1634283360000|2021-10-15 07:36:00|11762.38|11762.38|11760.37|11760.37|11762.38|11762.38|11760.37|11760.37|0
1634283370000|2021-10-15 07:36:10|11760|11760|11760.54|11760.54|11760.54|11760.54|11760|11760|0
1634283380000|2021-10-15 07:36:20|11760.03|11760.03|11759.86|11759.86|11760.03|11760.03|11759.86|11759.86|0
1634283390000|2021-10-15 07:36:30|11760.03|11760.03|11760.03|11760.03|11760.03|11760.03|11760.03|11760.03|0
1634283420000|2021-10-15 07:37:00|11759.79|11759.79|11759.79|11759.79|11759.79|11759.79|11759.79|11759.79|0
1634283430000|2021-10-15 07:37:10|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|0
1634283440000|2021-10-15 07:37:20|11760.81|11760.81|11760.25|11760.25|11760.81|11760.81|11760.2|11760.2|0
1634283450000|2021-10-15 07:37:30|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|0
1634283470000|2021-10-15 07:37:50|11759.98|11759.98|11759.67|11759.67|11759.98|11759.98|11759.67|11759.67|0
1634283480000|2021-10-15 07:38:00|11762.13|11762.13|11764.18|11764.18|11764.18|11764.18|11762.13|11762.13|0
1634283490000|2021-10-15 07:38:10|11763.97|11763.97|11764.68|11764.68|11764.68|11764.68|11763.97|11763.97|0
1634283500000|2021-10-15 07:38:20|11764.83|11764.83|11764.83|11764.83|11764.83|11764.83|11764.83|11764.83|0
1634283520000|2021-10-15 07:38:40|11764.63|11764.63|11765.9|11765.9|11765.9|11765.9|11764.63|11764.63|0
1634283530000|2021-10-15 07:38:50|11764.89|11764.89|11764.89|11764.89|11764.89|11764.89|11764.89|11764.89|0
1634283540000|2021-10-15 07:39:00|11764.95|11764.95|11765.16|11765.16|11765.16|11765.16|11764.95|11764.95|0
1634283550000|2021-10-15 07:39:10|11765.38|11765.38|11765.38|11765.38|11765.38|11765.38|11765.38|11765.38|0
1634283560000|2021-10-15 07:39:20|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|0
1634283570000|2021-10-15 07:39:30|11764.59|11764.59|11765.03|11765.03|11765.03|11765.03|11764.35|11764.35|0
1634283580000|2021-10-15 07:39:40|11764.32|11764.32|11764.32|11764.32|11764.32|11764.32|11764.32|11764.32|0
1634283590000|2021-10-15 07:39:50|11764.11|11764.11|11763.21|11763.21|11764.11|11764.11|11763.21|11763.21|0
1634283600000|2021-10-15 07:40:00|11763.38|11763.38|11763.23|11763.23|11763.38|11763.38|11763.23|11763.23|0
1634283610000|2021-10-15 07:40:10|11763.42|11763.42|11762.85|11762.85|11763.42|11763.42|11762.85|11762.85|0
1634283620000|2021-10-15 07:40:20|11763.19|11763.19|11762.82|11762.82|11763.19|11763.19|11762.82|11762.82|0
1634283630000|2021-10-15 07:40:30|11763.83|11763.83|11763.61|11763.61|11763.83|11763.83|11763.61|11763.61|0
1634283640000|2021-10-15 07:40:40|11765.85|11765.85|11766.02|11766.02|11766.02|11766.02|11765.85|11765.85|0
1634283660000|2021-10-15 07:41:00|11766.45|11766.45|11766.66|11766.66|11766.66|11766.66|11766.45|11766.45|0
1634283670000|2021-10-15 07:41:10|11766.77|11766.77|11767|11767|11767.17|11767.17|11766.77|11766.77|0
1634283680000|2021-10-15 07:41:20|11767.17|11767.17|11767.17|11767.17|11767.17|11767.17|11767.17|11767.17|0
1634283710000|2021-10-15 07:41:50|11766.3|11766.3|11766.3|11766.3|11766.3|11766.3|11766.3|11766.3|0
1634283720000|2021-10-15 07:42:00|11766.64|11766.64|11766.47|11766.47|11766.64|11766.64|11766.47|11766.47|0
1634283730000|2021-10-15 07:42:10|11765.65|11765.65|11764.84|11764.84|11765.65|11765.65|11764.84|11764.84|0
1634283740000|2021-10-15 07:42:20|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|0
1634283750000|2021-10-15 07:42:30|11764.62|11764.62|11764.62|11764.62|11764.62|11764.62|11764.62|11764.62|0
1634283780000|2021-10-15 07:43:00|11763.39|11763.39|11762.16|11762.16|11763.39|11763.39|11762.16|11762.16|0
1634283790000|2021-10-15 07:43:10|11762.38|11762.38|11762.38|11762.38|11762.38|11762.38|11762.38|11762.38|0
1634283800000|2021-10-15 07:43:20|11763.61|11763.61|11763.61|11763.61|11763.61|11763.61|11763.61|11763.61|0
1634283810000|2021-10-15 07:43:30|11763.77|11763.77|11763.76|11763.76|11763.93|11763.93|11763.76|11763.76|0
1634283820000|2021-10-15 07:43:40|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|0
1634283840000|2021-10-15 07:44:00|11764.57|11764.57|11765.49|11765.49|11765.49|11765.49|11764.57|11764.57|0
1634283850000|2021-10-15 07:44:10|11763.48|11763.48|11763.48|11763.48|11763.48|11763.48|11763.48|11763.48|0
1634283860000|2021-10-15 07:44:20|11763.31|11763.31|11764.54|11764.54|11764.54|11764.54|11763.31|11763.31|0
1634283870000|2021-10-15 07:44:30|11765.92|11765.92|11765.92|11765.92|11765.92|11765.92|11765.92|11765.92|0
1634283880000|2021-10-15 07:44:40|11766.09|11766.09|11766.09|11766.09|11766.09|11766.09|11766.09|11766.09|0
1634283890000|2021-10-15 07:44:50|11766.6|11766.6|11766.6|11766.6|11766.6|11766.6|11766.6|11766.6|0
1634283910000|2021-10-15 07:45:10|11767.16|11767.16|11767.16|11767.16|11767.16|11767.16|11767.16|11767.16|0
1634283920000|2021-10-15 07:45:20|11766.73|11766.73|11766.03|11766.03|11766.73|11766.73|11766.03|11766.03|0
1634283940000|2021-10-15 07:45:40|11766.39|11766.39|11766.6|11766.6|11766.6|11766.6|11766.39|11766.39|0
1634283950000|2021-10-15 07:45:50|11766.86|11766.86|11768.09|11768.09|11768.09|11768.09|11766.86|11766.86|0
1634283960000|2021-10-15 07:46:00|11768.33|11768.33|11768.54|11768.54|11768.86|11768.86|11768.33|11768.33|0
1634283970000|2021-10-15 07:46:10|11768.46|11768.46|11768.05|11768.05|11768.46|11768.46|11768.05|11768.05|0
1634283980000|2021-10-15 07:46:20|11769.28|11769.28|11770.88|11770.88|11771.03|11771.03|11769.28|11769.28|0
1634283990000|2021-10-15 07:46:30|11771.09|11771.09|11772.42|11772.42|11772.42|11772.42|11771.09|11771.09|0
1634284000000|2021-10-15 07:46:40|11772.43|11772.43|11773.67|11773.67|11773.67|11773.67|11772.43|11772.43|0
1634284010000|2021-10-15 07:46:50|11773.93|11773.93|11773.93|11773.93|11773.93|11773.93|11773.93|11773.93|0
1634284020000|2021-10-15 07:47:00|11775|11775|11774.95|11774.95|11775|11775|11774.95|11774.95|0
1634284030000|2021-10-15 07:47:10|11775.38|11775.38|11775.38|11775.38|11775.38|11775.38|11775.38|11775.38|0
1634284040000|2021-10-15 07:47:20|11775.86|11775.86|11775.86|11775.86|11775.86|11775.86|11775.86|11775.86|0
1634284060000|2021-10-15 07:47:40|11776.2|11776.2|11776.66|11776.66|11777.02|11777.02|11776.2|11776.2|0
1634284070000|2021-10-15 07:47:50|11774.2|11774.2|11774.2|11774.2|11775.21|11775.21|11774.2|11774.2|0
1634284080000|2021-10-15 07:48:00|11776.21|11776.21|11771.73|11771.73|11776.21|11776.21|11771.73|11771.73|0
1634284090000|2021-10-15 07:48:10|11771.2|11771.2|11771.44|11771.44|11771.44|11771.44|11770.98|11770.98|0
1634284100000|2021-10-15 07:48:20|11771.13|11771.13|11771.13|11771.13|11771.13|11771.13|11771.13|11771.13|0
1634284110000|2021-10-15 07:48:30|11770.88|11770.88|11771.31|11771.31|11771.31|11771.31|11770.88|11770.88|0
1634284120000|2021-10-15 07:48:40|11771.57|11771.57|11771.46|11771.46|11771.57|11771.57|11771.46|11771.46|0
1634284130000|2021-10-15 07:48:50|11771.26|11771.26|11771.91|11771.91|11771.91|11771.91|11770.9|11770.9|0
1634284150000|2021-10-15 07:49:10|11772.02|11772.02|11771.01|11771.01|11772.02|11772.02|11771.01|11771.01|0
1634284160000|2021-10-15 07:49:20|11772.02|11772.02|11772.02|11772.02|11772.02|11772.02|11772.02|11772.02|0
1634284170000|2021-10-15 07:49:30|11771.59|11771.59|11772.08|11772.08|11772.08|11772.08|11771.37|11771.37|0
1634284190000|2021-10-15 07:49:50|11773.72|11773.72|11773.72|11773.72|11773.72|11773.72|11773.72|11773.72|0
1634284200000|2021-10-15 07:50:00|11772.49|11772.49|11775.51|11775.51|11775.51|11775.51|11772.49|11772.49|0
1634284210000|2021-10-15 07:50:10|11775.75|11775.75|11773.92|11773.92|11775.75|11775.75|11773.92|11773.92|0
1634284220000|2021-10-15 07:50:20|11774.36|11774.36|11775.98|11775.98|11776.18|11776.18|11774.36|11774.36|0
1634284230000|2021-10-15 07:50:30|11780|11780|11780|11780|11780|11780|11780|11780|0
1634284240000|2021-10-15 07:50:40|11780.46|11780.46|11780.89|11780.89|11780.89|11780.89|11780.46|11780.46|0
1634284250000|2021-10-15 07:50:50|11781.04|11781.04|11781.04|11781.04|11781.04|11781.04|11781.04|11781.04|0
1634284260000|2021-10-15 07:51:00|11780.94|11780.94|11783.7|11783.7|11783.7|11783.7|11780.89|11780.89|0
1634284270000|2021-10-15 07:51:10|11784.04|11784.04|11784.04|11784.04|11784.04|11784.04|11784.04|11784.04|0
1634284300000|2021-10-15 07:51:40|11784.26|11784.26|11784.04|11784.04|11784.26|11784.26|11784.04|11784.04|0
1634284310000|2021-10-15 07:51:50|11783.99|11783.99|11783.99|11783.99|11783.99|11783.99|11783.99|11783.99|0
1634284320000|2021-10-15 07:52:00|11783.77|11783.77|11779.66|11779.66|11783.77|11783.77|11779.66|11779.66|0
1634284330000|2021-10-15 07:52:10|11779.61|11779.61|11779.61|11779.61|11779.61|11779.61|11779.61|11779.61|0
1634284340000|2021-10-15 07:52:20|11778.38|11778.38|11778.23|11778.23|11778.38|11778.38|11778.23|11778.23|0
1634284350000|2021-10-15 07:52:30|11778.64|11778.64|11778.64|11778.64|11778.64|11778.64|11778.64|11778.64|0
1634284360000|2021-10-15 07:52:40|11779.1|11779.1|11779.69|11779.69|11779.69|11779.69|11779.1|11779.1|0
1634284370000|2021-10-15 07:52:50|11779.47|11779.47|11779.47|11779.47|11779.47|11779.47|11779.47|11779.47|0
1634284380000|2021-10-15 07:53:00|11779|11779|11779|11779|11779|11779|11779|11779|0
1634284390000|2021-10-15 07:53:10|11779.22|11779.22|11780.65|11780.65|11781.46|11781.46|11779|11779|0
1634284400000|2021-10-15 07:53:20|11780.24|11780.24|11780.24|11780.24|11780.24|11780.24|11780.24|11780.24|0
1634284420000|2021-10-15 07:53:40|11779.01|11779.01|11779.17|11779.17|11779.41|11779.41|11779.01|11779.01|0
1634284440000|2021-10-15 07:54:00|11778.36|11778.36|11778.36|11778.36|11778.36|11778.36|11778.36|11778.36|0
1634284460000|2021-10-15 07:54:20|11779.59|11779.59|11779.37|11779.37|11779.59|11779.59|11779.37|11779.37|0
1634284490000|2021-10-15 07:54:50|11779.78|11779.78|11779.3|11779.3|11779.78|11779.78|11779.3|11779.3|0
1634284500000|2021-10-15 07:55:00|11778.29|11778.29|11777.06|11777.06|11778.29|11778.29|11777.06|11777.06|0
1634284510000|2021-10-15 07:55:10|11776.55|11776.55|11773.94|11773.94|11776.55|11776.55|11773.94|11773.94|0
1634284520000|2021-10-15 07:55:20|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|0
1634284530000|2021-10-15 07:55:30|11774.56|11774.56|11774.71|11774.71|11774.71|11774.71|11774.56|11774.56|0
1634284550000|2021-10-15 07:55:50|11774.5|11774.5|11774.28|11774.28|11774.5|11774.5|11774.28|11774.28|0
1634284570000|2021-10-15 07:56:10|11777.3|11777.3|11777.71|11777.71|11777.71|11777.71|11777.3|11777.3|0
1634284590000|2021-10-15 07:56:30|11777.93|11777.93|11777.93|11777.93|11777.93|11777.93|11777.93|11777.93|0
1634284600000|2021-10-15 07:56:40|11777.7|11777.7|11778.08|11778.08|11778.08|11778.08|11777.7|11777.7|0
1634284620000|2021-10-15 07:57:00|11777.08|11777.08|11775.73|11775.73|11777.08|11777.08|11775.73|11775.73|0
1634284630000|2021-10-15 07:57:10|11776.96|11776.96|11776.96|11776.96|11776.96|11776.96|11776.96|11776.96|0
1634284640000|2021-10-15 07:57:20|11776.75|11776.75|11776.96|11776.96|11776.96|11776.96|11776.75|11776.75|0
1634284660000|2021-10-15 07:57:40|11777.12|11777.12|11777.12|11777.12|11777.12|11777.12|11777.12|11777.12|0
1634284680000|2021-10-15 07:58:00|11777.04|11777.04|11776.7|11776.7|11777.04|11777.04|11776.56|11776.56|0
1634284690000|2021-10-15 07:58:10|11777.16|11777.16|11777.4|11777.4|11777.4|11777.4|11777.16|11777.16|0
1634284700000|2021-10-15 07:58:20|11777.56|11777.56|11777.56|11777.56|11777.56|11777.56|11777.56|11777.56|0
1634284710000|2021-10-15 07:58:30|11777.39|11777.39|11776.87|11776.87|11777.39|11777.39|11776.87|11776.87|0
1634284720000|2021-10-15 07:58:40|11774.41|11774.41|11772.28|11772.28|11774.41|11774.41|11772.28|11772.28|0
1634284740000|2021-10-15 07:59:00|11772.11|11772.11|11771.72|11771.72|11772.11|11772.11|11771.72|11771.72|0
1634284760000|2021-10-15 07:59:20|11770.9|11770.9|11770.9|11770.9|11770.9|11770.9|11770.9|11770.9|0
1634284770000|2021-10-15 07:59:30|11771.14|11771.14|11770.5|11770.5|11771.14|11771.14|11770.5|11770.5|0
1634284780000|2021-10-15 07:59:40|11770.06|11770.06|11770.06|11770.06|11770.06|11770.06|11770.06|11770.06|0
1634284790000|2021-10-15 07:59:50|11770.39|11770.39|11771.4|11771.4|11771.4|11771.4|11770.39|11770.39|0
1634284800000|2021-10-15 08:00:00|11771.57|11771.57|11770.94|11770.94|11771.57|11771.57|11770.94|11770.94|0
1634284810000|2021-10-15 08:00:10|11771.16|11771.16|11769.93|11769.93|11771.16|11771.16|11769.93|11769.93|0
1634284820000|2021-10-15 08:00:20|11768.7|11768.7|11768.7|11768.7|11768.7|11768.7|11768.7|11768.7|0
1634284830000|2021-10-15 08:00:30|11768.26|11768.26|11768.74|11768.74|11768.74|11768.74|11768.26|11768.26|0
1634284840000|2021-10-15 08:00:40|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|0
1634284850000|2021-10-15 08:00:50|11768.92|11768.92|11768.56|11768.56|11768.92|11768.92|11768.56|11768.56|0
1634284870000|2021-10-15 08:01:10|11768.78|11768.78|11772.68|11772.68|11772.68|11772.68|11768.78|11768.78|0
1634284880000|2021-10-15 08:01:20|11772.9|11772.9|11774.91|11774.91|11774.91|11774.91|11772.9|11772.9|0
1634284890000|2021-10-15 08:01:30|11773.68|11773.68|11773.68|11773.68|11773.68|11773.68|11773.68|11773.68|0
1634284900000|2021-10-15 08:01:40|11772.45|11772.45|11772.23|11772.23|11772.45|11772.45|11772.23|11772.23|0
1634284910000|2021-10-15 08:01:50|11772.16|11772.16|11770.93|11770.93|11772.16|11772.16|11770.93|11770.93|0
1634284920000|2021-10-15 08:02:00|11770.89|11770.89|11769.96|11769.96|11770.97|11770.97|11769.96|11769.96|0
1634284930000|2021-10-15 08:02:10|11768.73|11768.73|11768.73|11768.73|11768.73|11768.73|11768.73|11768.73|0
1634284950000|2021-10-15 08:02:30|11768.57|11768.57|11768.57|11768.57|11768.57|11768.57|11768.57|11768.57|0
1634284960000|2021-10-15 08:02:40|11768.79|11768.79|11768.79|11768.79|11768.79|11768.79|11768.79|11768.79|0
1634284970000|2021-10-15 08:02:50|11767.56|11767.56|11767.56|11767.56|11767.56|11767.56|11767.56|11767.56|0
1634284990000|2021-10-15 08:03:10|11768.57|11768.57|11771.51|11771.51|11771.51|11771.51|11768.57|11768.57|0
1634285000000|2021-10-15 08:03:20|11772.74|11772.74|11771.51|11771.51|11772.74|11772.74|11771.51|11771.51|0
1634285040000|2021-10-15 08:04:00|11771.87|11771.87|11772.95|11772.95|11772.95|11772.95|11771.72|11771.72|0
1634285050000|2021-10-15 08:04:10|11774.18|11774.18|11774.18|11774.18|11774.23|11774.23|11774.18|11774.18|0
1634285060000|2021-10-15 08:04:20|11774.13|11774.13|11774.33|11774.33|11774.33|11774.33|11773.72|11773.72|0
1634285070000|2021-10-15 08:04:30|11774.49|11774.49|11774.48|11774.48|11774.69|11774.69|11774.26|11774.26|0
1634285080000|2021-10-15 08:04:40|11774.31|11774.31|11773.9|11773.9|11774.31|11774.31|11773.9|11773.9|0
1634285090000|2021-10-15 08:04:50|11773.73|11773.73|11773.9|11773.9|11773.9|11773.9|11773.73|11773.73|0
1634285100000|2021-10-15 08:05:00|11776.92|11776.92|11775.91|11775.91|11776.92|11776.92|11775.91|11775.91|0
1634285110000|2021-10-15 08:05:10|11775.43|11775.43|11774.78|11774.78|11775.43|11775.43|11774.78|11774.78|0
1634285120000|2021-10-15 08:05:20|11774.94|11774.94|11774.94|11774.94|11774.94|11774.94|11774.94|11774.94|0
1634285130000|2021-10-15 08:05:30|11775.15|11775.15|11774.53|11774.53|11775.15|11775.15|11774.53|11774.53|0
1634285150000|2021-10-15 08:05:50|11774.12|11774.12|11774.02|11774.02|11774.12|11774.12|11774.02|11774.02|0
1634285170000|2021-10-15 08:06:10|11774.28|11774.28|11773.87|11773.87|11774.28|11774.28|11773.87|11773.87|0
1634285200000|2021-10-15 08:06:40|11773.06|11773.06|11773.06|11773.06|11773.06|11773.06|11773.06|11773.06|0
1634285220000|2021-10-15 08:07:00|11776.07|11776.07|11776.07|11776.07|11776.07|11776.07|11776.07|11776.07|0
1634285230000|2021-10-15 08:07:10|11773.06|11773.06|11773.06|11773.06|11773.06|11773.06|11773.06|11773.06|0
1634285240000|2021-10-15 08:07:20|11772.89|11772.89|11772.48|11772.48|11772.89|11772.89|11772.48|11772.48|0
1634285250000|2021-10-15 08:07:30|11772.07|11772.07|11771.66|11771.66|11772.07|11772.07|11771.66|11771.66|0
1634285260000|2021-10-15 08:07:40|11771.82|11771.82|11770.81|11770.81|11771.82|11771.82|11770.81|11770.81|0
1634285270000|2021-10-15 08:07:50|11772.04|11772.04|11770.85|11770.85|11772.04|11772.04|11770.85|11770.85|0
1634285280000|2021-10-15 08:08:00|11771.26|11771.26|11770.02|11770.02|11771.26|11771.26|11770.02|11770.02|0
1634285290000|2021-10-15 08:08:10|11770.43|11770.43|11770.43|11770.43|11770.43|11770.43|11770.43|11770.43|0
1634285300000|2021-10-15 08:08:20|11770.22|11770.22|11770|11770|11770.22|11770.22|11770|11770|0
1634285320000|2021-10-15 08:08:40|11770.22|11770.22|11770.22|11770.22|11770.22|11770.22|11770.22|11770.22|0
1634285330000|2021-10-15 08:08:50|11770.73|11770.73|11770.73|11770.73|11770.73|11770.73|11770.73|11770.73|0
1634285350000|2021-10-15 08:09:10|11768.72|11768.72|11769.58|11769.58|11769.58|11769.58|11768.72|11768.72|0
1634285360000|2021-10-15 08:09:20|11769.85|11769.85|11769.85|11769.85|11769.85|11769.85|11769.85|11769.85|0
1634285390000|2021-10-15 08:09:50|11770.2|11770.2|11770.2|11770.2|11770.2|11770.2|11770.2|11770.2|0
1634285420000|2021-10-15 08:10:20|11769.77|11769.77|11769.77|11769.77|11769.77|11769.77|11769.77|11769.77|0
1634285430000|2021-10-15 08:10:30|11770.64|11770.64|11771.92|11771.92|11771.92|11771.92|11770.64|11770.64|0
1634285470000|2021-10-15 08:11:10|11772.16|11772.16|11772.4|11772.4|11772.4|11772.4|11772.16|11772.16|0
1634285480000|2021-10-15 08:11:20|11771.17|11771.17|11771.17|11771.17|11771.17|11771.17|11771.17|11771.17|0
1634285510000|2021-10-15 08:11:50|11770.95|11770.95|11770.95|11770.95|11770.95|11770.95|11770.95|11770.95|0
1634285520000|2021-10-15 08:12:00|11770.74|11770.74|11770.74|11770.74|11770.74|11770.74|11770.52|11770.52|0
1634285530000|2021-10-15 08:12:10|11770.52|11770.52|11770.52|11770.52|11770.52|11770.52|11770.52|11770.52|0
1634285540000|2021-10-15 08:12:20|11770.74|11770.74|11770.52|11770.52|11770.74|11770.74|11770.52|11770.52|0
1634285550000|2021-10-15 08:12:30|11770.65|11770.65|11771.08|11771.08|11771.08|11771.08|11770.65|11770.65|0
1634285570000|2021-10-15 08:12:50|11772.31|11772.31|11772.09|11772.09|11772.31|11772.31|11772.09|11772.09|0
1634285580000|2021-10-15 08:13:00|11771.88|11771.88|11771.66|11771.66|11771.88|11771.88|11771.66|11771.66|0
1634285590000|2021-10-15 08:13:10|11771.45|11771.45|11771.45|11771.45|11771.45|11771.45|11771.45|11771.45|0
1634285600000|2021-10-15 08:13:20|11771.66|11771.66|11771.8|11771.8|11771.8|11771.8|11771.45|11771.45|0
1634285610000|2021-10-15 08:13:30|11772.02|11772.02|11771.9|11771.9|11772.02|11772.02|11771.66|11771.66|0
1634285620000|2021-10-15 08:13:40|11772.9|11772.9|11772.9|11772.9|11772.9|11772.9|11772.9|11772.9|0
1634285640000|2021-10-15 08:14:00|11771.9|11771.9|11771.9|11771.9|11771.9|11771.9|11771.9|11771.9|0
1634285650000|2021-10-15 08:14:10|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|0
1634285660000|2021-10-15 08:14:20|11771.47|11771.47|11771.95|11771.95|11771.95|11771.95|11771.47|11771.47|0
1634285670000|2021-10-15 08:14:30|11773.18|11773.18|11778.08|11778.08|11778.08|11778.08|11773.18|11773.18|0
1634285690000|2021-10-15 08:14:50|11777.87|11777.87|11779.1|11779.1|11779.1|11779.1|11777.87|11777.87|0
1634285700000|2021-10-15 08:15:00|11780.11|11780.11|11780.32|11780.32|11780.32|11780.32|11780.11|11780.11|0
1634285710000|2021-10-15 08:15:10|11780.16|11780.16|11780.38|11780.38|11780.38|11780.38|11780.16|11780.16|0
1634285740000|2021-10-15 08:15:40|11780.62|11780.62|11780.62|11780.62|11780.62|11780.62|11780.62|11780.62|0
1634285770000|2021-10-15 08:16:10|11781.85|11781.85|11783.08|11783.08|11783.08|11783.08|11781.85|11781.85|0
1634285790000|2021-10-15 08:16:30|11784.12|11784.12|11784.12|11784.12|11784.12|11784.12|11784.12|11784.12|0
1634285800000|2021-10-15 08:16:40|11785.35|11785.35|11783.01|11783.01|11786.7|11786.7|11783.01|11783.01|0
1634285820000|2021-10-15 08:17:00|11782.79|11782.79|11783.01|11783.01|11783.01|11783.01|11782.79|11782.79|0
1634285830000|2021-10-15 08:17:10|11782.79|11782.79|11782.79|11782.79|11782.79|11782.79|11782.79|11782.79|0
1634285840000|2021-10-15 08:17:20|11782.61|11782.61|11783.62|11783.62|11783.79|11783.79|11782.61|11782.61|0
1634285850000|2021-10-15 08:17:30|11783.4|11783.4|11783.4|11783.4|11783.4|11783.4|11783.4|11783.4|0
1634285860000|2021-10-15 08:17:40|11783.62|11783.62|11783.62|11783.62|11783.62|11783.62|11783.62|11783.62|0
1634285880000|2021-10-15 08:18:00|11784.03|11784.03|11783.62|11783.62|11784.03|11784.03|11783.62|11783.62|0
1634285890000|2021-10-15 08:18:10|11783.21|11783.21|11783.21|11783.21|11783.21|11783.21|11783.21|11783.21|0
1634285900000|2021-10-15 08:18:20|11783.42|11783.42|11783.66|11783.66|11783.66|11783.66|11783.42|11783.42|0
1634285910000|2021-10-15 08:18:30|11783.9|11783.9|11783.9|11783.9|11783.9|11783.9|11783.9|11783.9|0
1634285920000|2021-10-15 08:18:40|11784.26|11784.26|11784.26|11784.26|11784.67|11784.67|11784.26|11784.26|0
1634285930000|2021-10-15 08:18:50|11784.97|11784.97|11784.97|11784.97|11784.97|11784.97|11784.97|11784.97|0
1634285940000|2021-10-15 08:19:00|11785.18|11785.18|11783.95|11783.95|11785.18|11785.18|11783.95|11783.95|0
1634285960000|2021-10-15 08:19:20|11783.74|11783.74|11786.2|11786.2|11786.2|11786.2|11783.74|11783.74|0
1634285970000|2021-10-15 08:19:30|11786.31|11786.31|11786.63|11786.63|11786.63|11786.63|11786.31|11786.31|0
1634285980000|2021-10-15 08:19:40|11786.94|11786.94|11786|11786|11787.09|11787.09|11785.85|11785.85|0
1634285990000|2021-10-15 08:19:50|11785.79|11785.79|11786.36|11786.36|11786.36|11786.36|11785.79|11785.79|0
1634286000000|2021-10-15 08:20:00|11785.93|11785.93|11786.36|11786.36|11786.36|11786.36|11785.93|11785.93|0
1634286010000|2021-10-15 08:20:10|11786.57|11786.57|11786.36|11786.36|11786.57|11786.57|11786.14|11786.14|0
1634286020000|2021-10-15 08:20:20|11786|11786|11786|11786|11786|11786|11786|11786|0
1634286030000|2021-10-15 08:20:30|11786.41|11786.41|11786.41|11786.41|11786.41|11786.41|11786.41|11786.41|0
1634286050000|2021-10-15 08:20:50|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|0
1634286060000|2021-10-15 08:21:00|11786.67|11786.67|11786.9|11786.9|11787.1|11787.1|11786.67|11786.67|0
1634286070000|2021-10-15 08:21:10|11786.69|11786.69|11786.26|11786.26|11786.69|11786.69|11786.26|11786.26|0
1634286100000|2021-10-15 08:21:40|11786.04|11786.04|11785.52|11785.52|11786.04|11786.04|11785.52|11785.52|0
1634286110000|2021-10-15 08:21:50|11785.31|11785.31|11785.31|11785.31|11785.31|11785.31|11785.31|11785.31|0
1634286120000|2021-10-15 08:22:00|11785.52|11785.52|11785.31|11785.31|11785.74|11785.74|11785.31|11785.31|0
1634286130000|2021-10-15 08:22:10|11785.09|11785.09|11785.09|11785.09|11785.09|11785.09|11785.09|11785.09|0
1634286150000|2021-10-15 08:22:30|11785.31|11785.31|11785.31|11785.31|11785.31|11785.31|11785.31|11785.31|0
1634286160000|2021-10-15 08:22:40|11785.04|11785.04|11783.9|11783.9|11785.04|11785.04|11783.9|11783.9|0
1634286180000|2021-10-15 08:23:00|11784.12|11784.12|11779.56|11779.56|11784.12|11784.12|11779.15|11779.15|0
1634286190000|2021-10-15 08:23:10|11779.32|11779.32|11779.88|11779.88|11779.88|11779.88|11779.32|11779.32|0
1634286200000|2021-10-15 08:23:20|11781.11|11781.11|11779.64|11779.64|11781.11|11781.11|11779.64|11779.64|0
1634286210000|2021-10-15 08:23:30|11779.23|11779.23|11779.58|11779.58|11779.58|11779.58|11779.23|11779.23|0
1634286220000|2021-10-15 08:23:40|11778.52|11778.52|11777.64|11777.64|11778.87|11778.87|11777.64|11777.64|0
1634286270000|2021-10-15 08:24:30|11776.41|11776.41|11775.59|11775.59|11776.41|11776.41|11775.59|11775.59|0
1634286280000|2021-10-15 08:24:40|11775.18|11775.18|11774.36|11774.36|11775.18|11775.18|11774.36|11774.36|0
1634286290000|2021-10-15 08:24:50|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|0
1634286300000|2021-10-15 08:25:00|11772.58|11772.58|11772.99|11772.99|11772.99|11772.99|11772.58|11772.58|0
1634286310000|2021-10-15 08:25:10|11773.09|11773.09|11773.3|11773.3|11773.3|11773.3|11773.09|11773.09|0
1634286320000|2021-10-15 08:25:20|11772.89|11772.89|11770.88|11770.88|11772.89|11772.89|11770.88|11770.88|0
1634286330000|2021-10-15 08:25:30|11770.71|11770.71|11770.71|11770.71|11770.71|11770.71|11770.71|11770.71|0
1634286400000|2021-10-15 08:26:40|11770.88|11770.88|11770.88|11770.88|11770.88|11770.88|11770.88|11770.88|0
1634286420000|2021-10-15 08:27:00|11769.88|11769.88|11769.61|11769.61|11769.88|11769.88|11769.61|11769.61|0
1634286440000|2021-10-15 08:27:20|11769.82|11769.82|11769.82|11769.82|11770.04|11770.04|11769.61|11769.61|0
1634286450000|2021-10-15 08:27:30|11770.83|11770.83|11771.02|11771.02|11771.24|11771.24|11770.83|11770.83|0
1634286460000|2021-10-15 08:27:40|11770.78|11770.78|11772.02|11772.02|11772.02|11772.02|11770.78|11770.78|0
1634286470000|2021-10-15 08:27:50|11772.23|11772.23|11772.47|11772.47|11772.47|11772.47|11772.23|11772.23|0
1634286480000|2021-10-15 08:28:00|11772.55|11772.55|11777.87|11777.87|11777.87|11777.87|11772.38|11772.38|0
1634286490000|2021-10-15 08:28:10|11777.46|11777.46|11777.46|11777.46|11777.46|11777.46|11777.46|11777.46|0
1634286500000|2021-10-15 08:28:20|11777.63|11777.63|11777.63|11777.63|11777.63|11777.63|11777.63|11777.63|0
1634286510000|2021-10-15 08:28:30|11778.86|11778.86|11778.86|11778.86|11778.86|11778.86|11778.86|11778.86|0
1634286520000|2021-10-15 08:28:40|11779.08|11779.08|11779.97|11779.97|11779.97|11779.97|11779.08|11779.08|0
1634286530000|2021-10-15 08:28:50|11780.13|11780.13|11780.26|11780.26|11780.26|11780.26|11780.13|11780.13|0
1634286560000|2021-10-15 08:29:20|11780.31|11780.31|11780.31|11780.31|11780.31|11780.31|11780.31|11780.31|0
1634286570000|2021-10-15 08:29:30|11779.99|11779.99|11779.99|11779.99|11779.99|11779.99|11779.99|11779.99|0
1634286580000|2021-10-15 08:29:40|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|0
1634286590000|2021-10-15 08:29:50|11780.65|11780.65|11781.88|11781.88|11781.88|11781.88|11780.65|11780.65|0
1634286600000|2021-10-15 08:30:00|11782.24|11782.24|11782.48|11782.48|11782.48|11782.48|11782.05|11782.05|0
1634286610000|2021-10-15 08:30:10|11782.56|11782.56|11782.75|11782.75|11782.75|11782.75|11782.56|11782.56|0
1634286620000|2021-10-15 08:30:20|11782.91|11782.91|11782.91|11782.91|11782.91|11782.91|11782.91|11782.91|0
1634286630000|2021-10-15 08:30:30|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|0
1634286640000|2021-10-15 08:30:40|11783.4|11783.4|11783.4|11783.4|11783.4|11783.4|11783.4|11783.4|0
1634286650000|2021-10-15 08:30:50|11782.97|11782.97|11782.76|11782.76|11782.97|11782.97|11782.76|11782.76|0
1634286660000|2021-10-15 08:31:00|11782.54|11782.54|11785.09|11785.09|11785.22|11785.22|11782.54|11782.54|0
1634286670000|2021-10-15 08:31:10|11784.87|11784.87|11785.7|11785.7|11786.93|11786.93|11784.87|11784.87|0
1634286680000|2021-10-15 08:31:20|11785.92|11785.92|11785.92|11785.92|11785.92|11785.92|11785.92|11785.92|0
1634286690000|2021-10-15 08:31:30|11786|11786|11785.56|11785.56|11786|11786|11785.56|11785.56|0
1634286700000|2021-10-15 08:31:40|11785.78|11785.78|11785.99|11785.99|11785.99|11785.99|11785.78|11785.78|0
1634286710000|2021-10-15 08:31:50|11794.04|11794.04|11793.82|11793.82|11794.04|11794.04|11793.82|11793.82|0
1634286720000|2021-10-15 08:32:00|11793.43|11793.43|11796.28|11796.28|11796.28|11796.28|11793.43|11793.43|0
1634286730000|2021-10-15 08:32:10|11796.52|11796.52|11792.91|11792.91|11796.52|11796.52|11792.67|11792.67|0
1634286740000|2021-10-15 08:32:20|11794.14|11794.14|11793.07|11793.07|11795.37|11795.37|11792.91|11792.91|0
1634286780000|2021-10-15 08:33:00|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|0
1634286790000|2021-10-15 08:33:10|11793.87|11793.87|11793.35|11793.35|11794.58|11794.58|11793.35|11793.35|0
1634286800000|2021-10-15 08:33:20|11792.12|11792.12|11791.86|11791.86|11792.12|11792.12|11791.86|11791.86|0
1634286810000|2021-10-15 08:33:30|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|0
1634286820000|2021-10-15 08:33:40|11791.66|11791.66|11791.66|11791.66|11791.66|11791.66|11791.66|11791.66|0
1634286830000|2021-10-15 08:33:50|11792.01|11792.01|11791.96|11791.96|11792.01|11792.01|11791.96|11791.96|0
1634286840000|2021-10-15 08:34:00|11793.19|11793.19|11793.19|11793.19|11793.19|11793.19|11793.19|11793.19|0
1634286850000|2021-10-15 08:34:10|11792.78|11792.78|11794.23|11794.23|11794.23|11794.23|11792.78|11792.78|0
1634286860000|2021-10-15 08:34:20|11795.46|11795.46|11795.46|11795.46|11795.46|11795.46|11795.46|11795.46|0
1634286870000|2021-10-15 08:34:30|11795.03|11795.03|11794.62|11794.62|11795.03|11795.03|11794.21|11794.21|0
1634286880000|2021-10-15 08:34:40|11793.44|11793.44|11792.68|11792.68|11793.44|11793.44|11792.68|11792.68|0
1634286890000|2021-10-15 08:34:50|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|0
1634286900000|2021-10-15 08:35:00|11792.62|11792.62|11793.44|11793.44|11793.44|11793.44|11792.62|11792.62|0
1634286920000|2021-10-15 08:35:20|11793.28|11793.28|11793.2|11793.2|11793.28|11793.28|11793.2|11793.2|0
1634286930000|2021-10-15 08:35:30|11793.36|11793.36|11793.44|11793.44|11793.44|11793.44|11793.36|11793.36|0
1634286950000|2021-10-15 08:35:50|11793.08|11793.08|11793.24|11793.24|11793.24|11793.24|11793.08|11793.08|0
1634286960000|2021-10-15 08:36:00|11793.51|11793.51|11792.21|11792.21|11793.51|11793.51|11792.17|11792.17|0
1634286970000|2021-10-15 08:36:10|11791.8|11791.8|11791.62|11791.62|11791.8|11791.8|11791.62|11791.62|0
1634286980000|2021-10-15 08:36:20|11791.45|11791.45|11791.3|11791.3|11791.45|11791.45|11791.3|11791.3|0
1634286990000|2021-10-15 08:36:30|11791.06|11791.06|11787.24|11787.24|11791.06|11791.06|11787.24|11787.24|0
1634287010000|2021-10-15 08:36:50|11787.18|11787.18|11787.05|11787.05|11787.18|11787.18|11787.05|11787.05|0
1634287020000|2021-10-15 08:37:00|11785.82|11785.82|11785.41|11785.41|11785.82|11785.82|11785.41|11785.41|0
1634287030000|2021-10-15 08:37:10|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|0
1634287050000|2021-10-15 08:37:30|11785.85|11785.85|11787.08|11787.08|11787.08|11787.08|11785.85|11785.85|0
1634287090000|2021-10-15 08:38:10|11786.86|11786.86|11786.82|11786.82|11786.86|11786.86|11786.65|11786.65|0
1634287100000|2021-10-15 08:38:20|11787.03|11787.03|11787.03|11787.03|11787.03|11787.03|11787.03|11787.03|0
1634287110000|2021-10-15 08:38:30|11788.04|11788.04|11788.04|11788.04|11788.04|11788.04|11788.04|11788.04|0
1634287120000|2021-10-15 08:38:40|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|0
1634287170000|2021-10-15 08:39:30|11789.03|11789.03|11789.03|11789.03|11789.03|11789.03|11789.03|11789.03|0
1634287180000|2021-10-15 08:39:40|11788.81|11788.81|11788.81|11788.81|11788.81|11788.81|11788.81|11788.81|0
1634287200000|2021-10-15 08:40:00|11788.6|11788.6|11788.6|11788.6|11788.6|11788.6|11788.6|11788.6|0
1634287210000|2021-10-15 08:40:10|11789.01|11789.01|11789.01|11789.01|11789.01|11789.01|11789.01|11789.01|0
1634287220000|2021-10-15 08:40:20|11789.22|11789.22|11789.44|11789.44|11789.44|11789.44|11789.22|11789.22|0
1634287230000|2021-10-15 08:40:30|11789.68|11789.68|11789.46|11789.46|11789.68|11789.68|11789.46|11789.46|0
1634287260000|2021-10-15 08:41:00|11789.25|11789.25|11789.25|11789.25|11789.25|11789.25|11789.25|11789.25|0
1634287300000|2021-10-15 08:41:40|11789.46|11789.46|11791.84|11791.84|11791.84|11791.84|11789.25|11789.25|0
1634287310000|2021-10-15 08:41:50|11792.19|11792.19|11791.98|11791.98|11792.19|11792.19|11791.98|11791.98|0
1634287330000|2021-10-15 08:42:10|11792.33|11792.33|11792.51|11792.51|11792.51|11792.51|11792.33|11792.33|0
1634287350000|2021-10-15 08:42:30|11792.29|11792.29|11791.96|11791.96|11792.29|11792.29|11791.96|11791.96|0
1634287360000|2021-10-15 08:42:40|11792.18|11792.18|11792.18|11792.18|11792.18|11792.18|11792.18|11792.18|0
1634287370000|2021-10-15 08:42:50|11793.19|11793.19|11793.19|11793.19|11793.19|11793.19|11793.19|11793.19|0
1634287380000|2021-10-15 08:43:00|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|0
1634287390000|2021-10-15 08:43:10|11790.84|11790.84|11790.84|11790.84|11790.84|11790.84|11790.84|11790.84|0
1634287400000|2021-10-15 08:43:20|11790.98|11790.98|11790.98|11790.98|11790.98|11790.98|11790.98|11790.98|0
1634287410000|2021-10-15 08:43:30|11790.81|11790.81|11790.81|11790.81|11790.81|11790.81|11790.81|11790.81|0
1634287440000|2021-10-15 08:44:00|11789.45|11789.45|11789.45|11789.45|11789.45|11789.45|11789.45|11789.45|0
1634287470000|2021-10-15 08:44:30|11789.66|11789.66|11788.02|11788.02|11789.66|11789.66|11788.02|11788.02|0
1634287480000|2021-10-15 08:44:40|11787.67|11787.67|11787.67|11787.67|11787.67|11787.67|11787.67|11787.67|0
1634287490000|2021-10-15 08:44:50|11786.43|11786.43|11786.43|11786.43|11786.43|11786.43|11786.43|11786.43|0
1634287520000|2021-10-15 08:45:20|11786.26|11786.26|11786.82|11786.82|11786.82|11786.82|11786.26|11786.26|0
1634287550000|2021-10-15 08:45:50|11786.51|11786.51|11786.51|11786.51|11786.51|11786.51|11786.51|11786.51|0
1634287560000|2021-10-15 08:46:00|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|0
1634287570000|2021-10-15 08:46:10|11788.73|11788.73|11788.04|11788.04|11788.73|11788.73|11788.04|11788.04|0
1634287580000|2021-10-15 08:46:20|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|0
1634287590000|2021-10-15 08:46:30|11786.79|11786.79|11786.79|11786.79|11786.79|11786.79|11786.79|11786.79|0
1634287610000|2021-10-15 08:46:50|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|0
1634287620000|2021-10-15 08:47:00|11787.56|11787.56|11787.56|11787.56|11787.56|11787.56|11787.56|11787.56|0
1634287630000|2021-10-15 08:47:10|11789.57|11789.57|11788.56|11788.56|11789.57|11789.57|11788.56|11788.56|0
1634287640000|2021-10-15 08:47:20|11788.15|11788.15|11787.44|11787.44|11788.15|11788.15|11787.44|11787.44|0
1634287660000|2021-10-15 08:47:40|11787.62|11787.62|11787.62|11787.62|11787.62|11787.62|11787.62|11787.62|0
1634287670000|2021-10-15 08:47:50|11787.75|11787.75|11787.75|11787.75|11787.75|11787.75|11787.75|11787.75|0
1634287680000|2021-10-15 08:48:00|11788.98|11788.98|11789.39|11789.39|11789.39|11789.39|11788.98|11788.98|0
1634287710000|2021-10-15 08:48:30|11789.17|11789.17|11789.17|11789.17|11789.17|11789.17|11789.17|11789.17|0
1634287720000|2021-10-15 08:48:40|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|11787.72|11787.72|0
1634287730000|2021-10-15 08:48:50|11788.29|11788.29|11788.29|11788.29|11788.29|11788.29|11788.29|11788.29|0
1634287780000|2021-10-15 08:49:40|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|0
1634287800000|2021-10-15 08:50:00|11788.67|11788.67|11793.58|11793.58|11793.58|11793.58|11788.67|11788.67|0
1634287810000|2021-10-15 08:50:10|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|0
1634287830000|2021-10-15 08:50:30|11795.81|11795.81|11795.81|11795.81|11795.81|11795.81|11795.81|11795.81|0
1634287850000|2021-10-15 08:50:50|11795.94|11795.94|11795.77|11795.77|11796.07|11796.07|11795.77|11795.77|0
1634287880000|2021-10-15 08:51:20|11794.76|11794.76|11794.76|11794.76|11794.76|11794.76|11794.76|11794.76|0
1634287890000|2021-10-15 08:51:30|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|0
1634287900000|2021-10-15 08:51:40|11796.48|11796.48|11796.48|11796.48|11796.48|11796.48|11796.48|11796.48|0
1634287910000|2021-10-15 08:51:50|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|11795.77|0
1634287930000|2021-10-15 08:52:10|11795.58|11795.58|11794.56|11794.56|11795.58|11795.58|11794.56|11794.56|0
1634287960000|2021-10-15 08:52:40|11794.77|11794.77|11795.02|11795.02|11795.02|11795.02|11794.77|11794.77|0
1634287980000|2021-10-15 08:53:00|11794.84|11794.84|11794.65|11794.65|11795.01|11795.01|11794.65|11794.65|0
1634288000000|2021-10-15 08:53:20|11794.82|11794.82|11794.82|11794.82|11794.82|11794.82|11794.82|11794.82|0
1634288010000|2021-10-15 08:53:30|11794.99|11794.99|11795.16|11795.16|11795.16|11795.16|11794.99|11794.99|0
1634288020000|2021-10-15 08:53:40|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|0
1634288030000|2021-10-15 08:53:50|11794.73|11794.73|11794.73|11794.73|11794.73|11794.73|11794.73|11794.73|0
1634288040000|2021-10-15 08:54:00|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|0
1634288050000|2021-10-15 08:54:10|11794.87|11794.87|11794.87|11794.87|11794.87|11794.87|11794.87|11794.87|0
1634288070000|2021-10-15 08:54:30|11794.65|11794.65|11793.65|11793.65|11794.65|11794.65|11793.65|11793.65|0
1634288080000|2021-10-15 08:54:40|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|0
1634288090000|2021-10-15 08:54:50|11794.44|11794.44|11794.44|11794.44|11794.44|11794.44|11794.44|11794.44|0
1634288100000|2021-10-15 08:55:00|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|0
1634288170000|2021-10-15 08:56:10|11794.25|11794.25|11794.25|11794.25|11794.25|11794.25|11794.25|11794.25|0
1634288180000|2021-10-15 08:56:20|11795.07|11795.07|11796.64|11796.64|11796.64|11796.64|11794.63|11794.63|0
1634288190000|2021-10-15 08:56:30|11796.4|11796.4|11796.4|11796.4|11796.4|11796.4|11796.4|11796.4|0
1634288200000|2021-10-15 08:56:40|11796.76|11796.76|11796.71|11796.71|11796.93|11796.93|11796.71|11796.71|0
1634288230000|2021-10-15 08:57:10|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|0
1634288240000|2021-10-15 08:57:20|11798.03|11798.03|11797.51|11797.51|11798.03|11798.03|11797.51|11797.51|0
1634288250000|2021-10-15 08:57:30|11797.29|11797.29|11797.29|11797.29|11797.51|11797.51|11797.29|11797.29|0
1634288260000|2021-10-15 08:57:40|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|0
1634288280000|2021-10-15 08:58:00|11798.09|11798.09|11798.09|11798.09|11798.09|11798.09|11798.09|11798.09|0
1634288290000|2021-10-15 08:58:10|11797.78|11797.78|11797.78|11797.78|11797.78|11797.78|11797.78|11797.78|0
1634288300000|2021-10-15 08:58:20|11797.73|11797.73|11797.51|11797.51|11797.73|11797.73|11797.51|11797.51|0
1634288310000|2021-10-15 08:58:30|11797.29|11797.29|11797.19|11797.19|11797.29|11797.29|11797.19|11797.19|0
1634288320000|2021-10-15 08:58:40|11797.71|11797.71|11797.71|11797.71|11797.71|11797.71|11797.71|11797.71|0
1634288330000|2021-10-15 08:58:50|11797.5|11797.5|11797.4|11797.4|11797.5|11797.5|11797.4|11797.4|0
1634288340000|2021-10-15 08:59:00|11797.81|11797.81|11798.43|11798.43|11798.43|11798.43|11797.81|11797.81|0
1634288350000|2021-10-15 08:59:10|11798.56|11798.56|11798.06|11798.06|11798.56|11798.56|11798.06|11798.06|0
1634288360000|2021-10-15 08:59:20|11798.42|11798.42|11798.32|11798.32|11798.42|11798.42|11798.32|11798.32|0
1634288370000|2021-10-15 08:59:30|11798.1|11798.1|11797.83|11797.83|11798.1|11798.1|11797.83|11797.83|0
1634288380000|2021-10-15 08:59:40|11797.66|11797.66|11797.56|11797.56|11797.66|11797.66|11797.56|11797.56|0
1634288390000|2021-10-15 08:59:50|11796.56|11796.56|11796.56|11796.56|11796.56|11796.56|11796.56|11796.56|0
1634288400000|2021-10-15 09:00:00|11796.15|11796.15|11796.25|11796.25|11796.25|11796.25|11796.15|11796.15|0
1634288420000|2021-10-15 09:00:20|11795.84|11795.84|11795.84|11795.84|11795.84|11795.84|11795.84|11795.84|0
1634288480000|2021-10-15 09:01:20|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|0
1634288520000|2021-10-15 09:02:00|11797.36|11797.36|11797.36|11797.36|11797.36|11797.36|11797.36|11797.36|0
1634288530000|2021-10-15 09:02:10|11799.37|11799.37|11799.37|11799.37|11799.37|11799.37|11799.37|11799.37|0
1634288540000|2021-10-15 09:02:20|11799.78|11799.78|11798.5|11798.5|11799.78|11799.78|11798.5|11798.5|0
1634288550000|2021-10-15 09:02:30|11798.39|11798.39|11798.32|11798.32|11798.39|11798.39|11798.32|11798.32|0
1634288570000|2021-10-15 09:02:50|11798.15|11798.15|11798.92|11798.92|11799.09|11799.09|11798.15|11798.15|0
1634288580000|2021-10-15 09:03:00|11800.15|11800.15|11800.15|11800.15|11800.15|11800.15|11800.15|11800.15|0
1634288590000|2021-10-15 09:03:10|11799.74|11799.74|11799.74|11799.74|11799.74|11799.74|11799.74|11799.74|0
1634288610000|2021-10-15 09:03:30|11800.11|11800.11|11800.09|11800.09|11800.11|11800.11|11800.09|11800.09|0
1634288620000|2021-10-15 09:03:40|11799.68|11799.68|11796.59|11796.59|11799.68|11799.68|11796.59|11796.59|0
1634288630000|2021-10-15 09:03:50|11798.6|11798.6|11800.48|11800.48|11800.48|11800.48|11798.6|11798.6|0
1634288640000|2021-10-15 09:04:00|11800.83|11800.83|11799.97|11799.97|11800.83|11800.83|11799.97|11799.97|0
1634288650000|2021-10-15 09:04:10|11800.05|11800.05|11799.5|11799.5|11800.26|11800.26|11799.5|11799.5|0
1634288660000|2021-10-15 09:04:20|11799.15|11799.15|11799.15|11799.15|11799.15|11799.15|11799.15|11799.15|0
1634288670000|2021-10-15 09:04:30|11799.22|11799.22|11802.24|11802.24|11802.24|11802.24|11799.22|11799.22|0
1634288680000|2021-10-15 09:04:40|11802.6|11802.6|11802.24|11802.24|11802.6|11802.6|11802.24|11802.24|0
1634288700000|2021-10-15 09:05:00|11802.03|11802.03|11802.03|11802.03|11802.03|11802.03|11802.03|11802.03|0
1634288710000|2021-10-15 09:05:10|11804.04|11804.04|11805.48|11805.48|11805.48|11805.48|11804.04|11804.04|0
1634288720000|2021-10-15 09:05:20|11806.48|11806.48|11805.7|11805.7|11807.71|11807.71|11805.7|11805.7|0
1634288730000|2021-10-15 09:05:30|11804.7|11804.7|11803.96|11803.96|11804.7|11804.7|11803.25|11803.25|0
1634288740000|2021-10-15 09:05:40|11803.55|11803.55|11803.55|11803.55|11803.55|11803.55|11803.55|11803.55|0
1634288760000|2021-10-15 09:06:00|11803.19|11803.19|11802.66|11802.66|11803.19|11803.19|11802.66|11802.66|0
1634288780000|2021-10-15 09:06:20|11802.25|11802.25|11802.25|11802.25|11802.25|11802.25|11802.25|11802.25|0
1634288800000|2021-10-15 09:06:40|11802.04|11802.04|11802.04|11802.04|11802.04|11802.04|11802.04|11802.04|0
1634288810000|2021-10-15 09:06:50|11802.3|11802.3|11802.3|11802.3|11802.3|11802.3|11802.3|11802.3|0
1634288880000|2021-10-15 09:08:00|11802.43|11802.43|11799.04|11799.04|11802.43|11802.43|11798.63|11798.63|0
1634288930000|2021-10-15 09:08:50|11799.09|11799.09|11799.09|11799.09|11799.09|11799.09|11799.09|11799.09|0
1634288940000|2021-10-15 09:09:00|11796.07|11796.07|11795.83|11795.83|11796.07|11796.07|11795.83|11795.83|0
1634288950000|2021-10-15 09:09:10|11796|11796|11796|11796|11796|11796|11796|11796|0
1634288970000|2021-10-15 09:09:30|11796.22|11796.22|11796.22|11796.22|11796.22|11796.22|11796.22|11796.22|0
1634288980000|2021-10-15 09:09:40|11796.48|11796.48|11796.61|11796.61|11796.61|11796.61|11796.48|11796.48|0
1634289000000|2021-10-15 09:10:00|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|0
1634289010000|2021-10-15 09:10:10|11796.73|11796.73|11796.73|11796.73|11796.73|11796.73|11796.73|11796.73|0
1634289030000|2021-10-15 09:10:30|11797.2|11797.2|11796.89|11796.89|11797.2|11797.2|11796.58|11796.58|0
1634289140000|2021-10-15 09:12:20|11796.97|11796.97|11796.65|11796.65|11796.97|11796.97|11796.65|11796.65|0
1634289170000|2021-10-15 09:12:50|11797.19|11797.19|11797.19|11797.19|11797.19|11797.19|11797.19|11797.19|0
1634289200000|2021-10-15 09:13:20|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|0
1634289220000|2021-10-15 09:13:40|11797.7|11797.7|11798.36|11798.36|11798.53|11798.53|11797.7|11797.7|0
1634289290000|2021-10-15 09:14:50|11798.57|11798.57|11798.76|11798.76|11798.76|11798.76|11798.57|11798.57|0
1634289300000|2021-10-15 09:15:00|11799.47|11799.47|11806.15|11806.15|11806.15|11806.15|11799.47|11799.47|0
1634289310000|2021-10-15 09:15:10|11804.92|11804.92|11813.93|11813.93|11813.93|11813.93|11804.92|11804.92|0
1634289320000|2021-10-15 09:15:20|11810.47|11810.47|11816.54|11816.54|11816.89|11816.89|11810.47|11810.47|0
1634289330000|2021-10-15 09:15:30|11816.75|11816.75|11817.29|11817.29|11817.29|11817.29|11815.11|11815.11|0
1634289340000|2021-10-15 09:15:40|11818.11|11818.11|11818.11|11818.11|11818.11|11818.11|11818.11|11818.11|0
1634289350000|2021-10-15 09:15:50|11818.19|11818.19|11818.62|11818.62|11818.84|11818.84|11818.19|11818.19|0
1634289360000|2021-10-15 09:16:00|11818.81|11818.81|11814.39|11814.39|11819.12|11819.12|11814.39|11814.39|0
1634289370000|2021-10-15 09:16:10|11814.8|11814.8|11808.61|11808.61|11814.8|11814.8|11808.61|11808.61|0
1634289380000|2021-10-15 09:16:20|11809.62|11809.62|11808.61|11808.61|11809.62|11809.62|11808.61|11808.61|0
1634289390000|2021-10-15 09:16:30|11809.62|11809.62|11810.5|11810.5|11811.73|11811.73|11809.62|11809.62|0
1634289400000|2021-10-15 09:16:40|11809.26|11809.26|11811.28|11811.28|11811.28|11811.28|11809.26|11809.26|0
1634289420000|2021-10-15 09:17:00|11808.85|11808.85|11812.32|11812.32|11812.32|11812.32|11808.85|11808.85|0
1634289430000|2021-10-15 09:17:10|11811.91|11811.91|11810.68|11810.68|11811.91|11811.91|11810.68|11810.68|0
1634289440000|2021-10-15 09:17:20|11809.86|11809.86|11806.46|11806.46|11810.27|11810.27|11806.46|11806.46|0
1634289450000|2021-10-15 09:17:30|11806.05|11806.05|11806.27|11806.27|11806.27|11806.27|11806.05|11806.05|0
1634289460000|2021-10-15 09:17:40|11806.42|11806.42|11806.42|11806.42|11806.42|11806.42|11806.42|11806.42|0
1634289470000|2021-10-15 09:17:50|11806.59|11806.59|11806.59|11806.59|11806.59|11806.59|11806.59|11806.59|0
1634289480000|2021-10-15 09:18:00|11806.07|11806.07|11805.76|11805.76|11806.07|11806.07|11805.76|11805.76|0
1634289490000|2021-10-15 09:18:10|11803.75|11803.75|11802.74|11802.74|11803.75|11803.75|11802.74|11802.74|0
1634289500000|2021-10-15 09:18:20|11801.92|11801.92|11800.75|11800.75|11801.92|11801.92|11800.75|11800.75|0
1634289510000|2021-10-15 09:18:30|11800.85|11800.85|11800.77|11800.77|11800.85|11800.85|11800.77|11800.77|0
1634289520000|2021-10-15 09:18:40|11801.47|11801.47|11800.69|11800.69|11801.47|11801.47|11800.69|11800.69|0
1634289530000|2021-10-15 09:18:50|11801.93|11801.93|11801.93|11801.93|11801.93|11801.93|11801.93|11801.93|0
1634289540000|2021-10-15 09:19:00|11801.66|11801.66|11801.66|11801.66|11801.66|11801.66|11801.66|11801.66|0
1634289550000|2021-10-15 09:19:10|11801.87|11801.87|11803.45|11803.45|11804.04|11804.04|11801.87|11801.87|0
1634289560000|2021-10-15 09:19:20|11804.27|11804.27|11803.86|11803.86|11804.27|11804.27|11803.86|11803.86|0
1634289580000|2021-10-15 09:19:40|11804.03|11804.03|11804.03|11804.03|11804.03|11804.03|11804.03|11804.03|0
1634289590000|2021-10-15 09:19:50|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|11803.98|0
1634289620000|2021-10-15 09:20:20|11803.76|11803.76|11803.55|11803.55|11803.76|11803.76|11803.55|11803.55|0
1634289640000|2021-10-15 09:20:40|11803.14|11803.14|11802.13|11802.13|11803.14|11803.14|11802.13|11802.13|0
1634289650000|2021-10-15 09:20:50|11800.9|11800.9|11801.11|11801.11|11801.11|11801.11|11800.9|11800.9|0
1634289660000|2021-10-15 09:21:00|11799.1|11799.1|11799.1|11799.1|11799.1|11799.1|11799.1|11799.1|0
1634289680000|2021-10-15 09:21:20|11800.1|11800.1|11800.1|11800.1|11800.1|11800.1|11800.1|11800.1|0
1634289690000|2021-10-15 09:21:30|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|0
1634289700000|2021-10-15 09:21:40|11800.35|11800.35|11799.12|11799.12|11800.35|11800.35|11799.12|11799.12|0
1634289720000|2021-10-15 09:22:00|11798.88|11798.88|11798.96|11798.96|11799.2|11799.2|11798.73|11798.73|0
1634289730000|2021-10-15 09:22:10|11798.88|11798.88|11798.8|11798.8|11798.88|11798.88|11798.8|11798.8|0
1634289740000|2021-10-15 09:22:20|11799.21|11799.21|11797.03|11797.03|11799.21|11799.21|11796.79|11796.79|0
1634289750000|2021-10-15 09:22:30|11796.76|11796.76|11796.49|11796.49|11796.76|11796.76|11796.49|11796.49|0
1634289760000|2021-10-15 09:22:40|11794.26|11794.26|11794.52|11794.52|11794.52|11794.52|11794.26|11794.26|0
1634289770000|2021-10-15 09:22:50|11794.11|11794.11|11793.59|11793.59|11794.11|11794.11|11793.46|11793.46|0
1634289780000|2021-10-15 09:23:00|11793.32|11793.32|11791.73|11791.73|11793.32|11793.32|11791.73|11791.73|0
1634289790000|2021-10-15 09:23:10|11791.58|11791.58|11791.72|11791.72|11791.72|11791.72|11791.31|11791.31|0
1634289800000|2021-10-15 09:23:20|11791.95|11791.95|11791.95|11791.95|11791.95|11791.95|11791.95|11791.95|0
1634289820000|2021-10-15 09:23:40|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|0
1634289850000|2021-10-15 09:24:10|11791.12|11791.12|11791.48|11791.48|11791.48|11791.48|11791.12|11791.12|0
1634289860000|2021-10-15 09:24:20|11791.99|11791.99|11791.99|11791.99|11791.99|11791.99|11791.99|11791.99|0
1634289870000|2021-10-15 09:24:30|11792.13|11792.13|11792.13|11792.13|11792.13|11792.13|11792.13|11792.13|0
1634289900000|2021-10-15 09:25:00|11791.61|11791.61|11791.61|11791.61|11791.61|11791.61|11791.61|11791.61|0
1634289910000|2021-10-15 09:25:10|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|0
1634289920000|2021-10-15 09:25:20|11792.62|11792.62|11793.14|11793.14|11793.14|11793.14|11792.62|11792.62|0
1634289940000|2021-10-15 09:25:40|11792.68|11792.68|11792.63|11792.63|11792.68|11792.68|11792.63|11792.63|0
1634289960000|2021-10-15 09:26:00|11792.32|11792.32|11792.14|11792.14|11792.32|11792.32|11792.14|11792.14|0
1634289980000|2021-10-15 09:26:20|11791.98|11791.98|11792.14|11792.14|11792.14|11792.14|11791.98|11791.98|0
1634289990000|2021-10-15 09:26:30|11791.92|11791.92|11791.92|11791.92|11791.92|11791.92|11791.92|11791.92|0
1634290020000|2021-10-15 09:27:00|11792.14|11792.14|11792.14|11792.14|11792.14|11792.14|11792.14|11792.14|0
1634290040000|2021-10-15 09:27:20|11791.93|11791.93|11791.93|11791.93|11791.93|11791.93|11791.93|11791.93|0
1634290050000|2021-10-15 09:27:30|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|0
1634290060000|2021-10-15 09:27:40|11791.68|11791.68|11791.63|11791.63|11791.68|11791.68|11791.63|11791.63|0
1634290070000|2021-10-15 09:27:50|11791.58|11791.58|11791.58|11791.58|11791.58|11791.58|11791.58|11791.58|0
1634290080000|2021-10-15 09:28:00|11792.81|11792.81|11791.97|11791.97|11792.81|11792.81|11790.64|11790.64|0
1634290110000|2021-10-15 09:28:30|11792.49|11792.49|11792.49|11792.49|11792.49|11792.49|11792.49|11792.49|0
1634290140000|2021-10-15 09:29:00|11792.69|11792.69|11792.69|11792.69|11792.69|11792.69|11792.69|11792.69|0
1634290150000|2021-10-15 09:29:10|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|0
1634290170000|2021-10-15 09:29:30|11792.31|11792.31|11792.31|11792.31|11792.31|11792.31|11792.31|11792.31|0
1634290190000|2021-10-15 09:29:50|11792.15|11792.15|11792.23|11792.23|11792.23|11792.23|11792.15|11792.15|0
1634290200000|2021-10-15 09:30:00|11791.82|11791.82|11789.4|11789.4|11791.82|11791.82|11789.4|11789.4|0
1634290210000|2021-10-15 09:30:10|11789.38|11789.38|11789.92|11789.92|11789.92|11789.92|11789.38|11789.38|0
1634290220000|2021-10-15 09:30:20|11788.69|11788.69|11787.82|11787.82|11788.69|11788.69|11787.82|11787.82|0
1634290230000|2021-10-15 09:30:30|11787.9|11787.9|11786.1|11786.1|11788.11|11788.11|11786.1|11786.1|0
1634290240000|2021-10-15 09:30:40|11785.69|11785.69|11786.78|11786.78|11786.78|11786.78|11785.69|11785.69|0
1634290280000|2021-10-15 09:31:20|11787.02|11787.02|11787.02|11787.02|11787.02|11787.02|11787.02|11787.02|0
1634290290000|2021-10-15 09:31:30|11787.45|11787.45|11787.45|11787.45|11787.45|11787.45|11787.45|11787.45|0
1634290300000|2021-10-15 09:31:40|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|0
1634290320000|2021-10-15 09:32:00|11788.54|11788.54|11788.94|11788.94|11788.94|11788.94|11788.54|11788.54|0
1634290360000|2021-10-15 09:32:40|11789.28|11789.28|11789.28|11789.28|11789.28|11789.28|11789.28|11789.28|0
1634290430000|2021-10-15 09:33:50|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|0
1634290440000|2021-10-15 09:34:00|11788.01|11788.01|11788.01|11788.01|11788.01|11788.01|11788.01|11788.01|0
1634290470000|2021-10-15 09:34:30|11787.01|11787.01|11785.42|11785.42|11787.01|11787.01|11785.42|11785.42|0
1634290490000|2021-10-15 09:34:50|11785.01|11785.01|11784.92|11784.92|11785.1|11785.1|11784.67|11784.67|0
1634290520000|2021-10-15 09:35:20|11785.08|11785.08|11784.84|11784.84|11785.08|11785.08|11784.84|11784.84|0
1634290550000|2021-10-15 09:35:50|11784.09|11784.09|11784.89|11784.89|11784.89|11784.89|11784.09|11784.09|0
1634290560000|2021-10-15 09:36:00|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|0
1634290570000|2021-10-15 09:36:10|11785.09|11785.09|11785.09|11785.09|11785.09|11785.09|11785.09|11785.09|0
1634290580000|2021-10-15 09:36:20|11787.1|11787.1|11787.1|11787.1|11787.1|11787.1|11787.1|11787.1|0
1634290590000|2021-10-15 09:36:30|11787.46|11787.46|11787.46|11787.46|11787.46|11787.46|11787.46|11787.46|0
1634290600000|2021-10-15 09:36:40|11787.25|11787.25|11788.48|11788.48|11788.48|11788.48|11787.25|11787.25|0
1634290610000|2021-10-15 09:36:50|11788.7|11788.7|11790.12|11790.12|11790.12|11790.12|11788.7|11788.7|0
1634290630000|2021-10-15 09:37:10|11790.65|11790.65|11790.65|11790.65|11790.65|11790.65|11790.65|11790.65|0
1634290650000|2021-10-15 09:37:30|11791.71|11791.71|11793.07|11793.07|11794.43|11794.43|11791.71|11791.71|0
1634290660000|2021-10-15 09:37:40|11792.36|11792.36|11792.52|11792.52|11792.52|11792.52|11792.36|11792.36|0
1634290680000|2021-10-15 09:38:00|11792.11|11792.11|11792.11|11792.11|11792.11|11792.11|11792.11|11792.11|0
1634290700000|2021-10-15 09:38:20|11791.6|11791.6|11791.6|11791.6|11791.6|11791.6|11791.6|11791.6|0
1634290710000|2021-10-15 09:38:30|11791.9|11791.9|11791.29|11791.29|11791.9|11791.9|11791.29|11791.29|0
1634290740000|2021-10-15 09:39:00|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|0
1634290750000|2021-10-15 09:39:10|11792.4|11792.4|11793.59|11793.59|11793.59|11793.59|11791.39|11791.39|0
1634290760000|2021-10-15 09:39:20|11793.72|11793.72|11793.72|11793.72|11793.72|11793.72|11793.72|11793.72|0
1634290790000|2021-10-15 09:39:50|11793.07|11793.07|11793.23|11793.23|11793.46|11793.46|11793.07|11793.07|0
1634290800000|2021-10-15 09:40:00|11793.39|11793.39|11797.37|11797.37|11797.37|11797.37|11793.17|11793.17|0
1634290830000|2021-10-15 09:40:30|11797.53|11797.53|11797.84|11797.84|11797.84|11797.84|11797.53|11797.53|0
1634290840000|2021-10-15 09:40:40|11797.69|11797.69|11797.93|11797.93|11797.93|11797.93|11797.69|11797.69|0
1634290850000|2021-10-15 09:40:50|11798.64|11798.64|11798.64|11798.64|11798.64|11798.64|11798.64|11798.64|0
1634290860000|2021-10-15 09:41:00|11798.28|11798.28|11798.33|11798.33|11798.45|11798.45|11798.11|11798.11|0
1634290870000|2021-10-15 09:41:10|11798.54|11798.54|11798.54|11798.54|11798.54|11798.54|11798.54|11798.54|0
1634290880000|2021-10-15 09:41:20|11799.55|11799.55|11799.55|11799.55|11799.55|11799.55|11799.33|11799.33|0
1634290890000|2021-10-15 09:41:30|11799.78|11799.78|11799.78|11799.78|11799.78|11799.78|11799.78|11799.78|0
1634290900000|2021-10-15 09:41:40|11799.86|11799.86|11799.7|11799.7|11799.86|11799.86|11799.7|11799.7|0
1634290950000|2021-10-15 09:42:30|11798.7|11798.7|11799.11|11799.11|11799.11|11799.11|11798.7|11798.7|0
1634290960000|2021-10-15 09:42:40|11799.21|11799.21|11799.47|11799.47|11799.47|11799.47|11799.21|11799.21|0
1634290970000|2021-10-15 09:42:50|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|0
1634290980000|2021-10-15 09:43:00|11800.61|11800.61|11800.61|11800.61|11800.61|11800.61|11800.61|11800.61|0
1634290990000|2021-10-15 09:43:10|11800.48|11800.48|11800.68|11800.68|11800.68|11800.68|11800.48|11800.48|0
1634291000000|2021-10-15 09:43:20|11801.2|11801.2|11801.11|11801.11|11801.2|11801.2|11801.11|11801.11|0
1634291060000|2021-10-15 09:44:20|11799.09|11799.09|11798.88|11798.88|11799.09|11799.09|11798.88|11798.88|0
1634291070000|2021-10-15 09:44:30|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|0
1634291150000|2021-10-15 09:45:50|11798.71|11798.71|11798.71|11798.71|11798.71|11798.71|11798.71|11798.71|0
1634291180000|2021-10-15 09:46:20|11798.54|11798.54|11798.54|11798.54|11798.54|11798.54|11798.54|11798.54|0
1634291210000|2021-10-15 09:46:50|11799.77|11799.77|11799.77|11799.77|11799.77|11799.77|11799.77|11799.77|0
1634291230000|2021-10-15 09:47:10|11800.78|11800.78|11802.19|11802.19|11802.19|11802.19|11800.78|11800.78|0
1634291250000|2021-10-15 09:47:30|11802.41|11802.41|11802.41|11802.41|11802.41|11802.41|11802.41|11802.41|0
1634291260000|2021-10-15 09:47:40|11802|11802|11800.99|11800.99|11802|11802|11800.99|11800.99|0
1634291270000|2021-10-15 09:47:50|11800.64|11800.64|11800.64|11800.64|11800.64|11800.64|11800.64|11800.64|0
1634291300000|2021-10-15 09:48:20|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|0
1634291310000|2021-10-15 09:48:30|11800.58|11800.58|11800.58|11800.58|11800.58|11800.58|11800.58|11800.58|0
1634291330000|2021-10-15 09:48:50|11800.17|11800.17|11799.76|11799.76|11800.17|11800.17|11799.76|11799.76|0
1634291340000|2021-10-15 09:49:00|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|0
1634291350000|2021-10-15 09:49:10|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|0
1634291390000|2021-10-15 09:49:50|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|0
1634291410000|2021-10-15 09:50:10|11799.22|11799.22|11799.09|11799.09|11799.22|11799.22|11799.09|11799.09|0
1634291420000|2021-10-15 09:50:20|11798.43|11798.43|11798.43|11798.43|11798.43|11798.43|11798.43|11798.43|0
1634291460000|2021-10-15 09:51:00|11798.21|11798.21|11796.2|11796.2|11798.21|11798.21|11796.2|11796.2|0
1634291480000|2021-10-15 09:51:20|11796.12|11796.12|11796.12|11796.12|11796.12|11796.12|11796.12|11796.12|0
1634291500000|2021-10-15 09:51:40|11796.02|11796.02|11795.71|11795.71|11796.02|11796.02|11795.71|11795.71|0
1634291520000|2021-10-15 09:52:00|11793.24|11793.24|11793.24|11793.24|11793.24|11793.24|11793.24|11793.24|0
1634291530000|2021-10-15 09:52:10|11792.01|11792.01|11792.01|11792.01|11792.01|11792.01|11792.01|11792.01|0
1634291550000|2021-10-15 09:52:30|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|0
1634291560000|2021-10-15 09:52:40|11789.55|11789.55|11789.71|11789.71|11789.71|11789.71|11789.55|11789.55|0
1634291570000|2021-10-15 09:52:50|11790.94|11790.94|11790.94|11790.94|11790.94|11790.94|11790.94|11790.94|0
1634291580000|2021-10-15 09:53:00|11790.77|11790.77|11790.77|11790.77|11792|11792|11790.77|11790.77|0
1634291600000|2021-10-15 09:53:20|11790.41|11790.41|11790.26|11790.26|11790.41|11790.41|11790.26|11790.26|0
1634291620000|2021-10-15 09:53:40|11789.85|11789.85|11789.38|11789.38|11789.85|11789.85|11789.38|11789.38|0
1634291630000|2021-10-15 09:53:50|11788.97|11788.97|11788.97|11788.97|11788.97|11788.97|11788.97|11788.97|0
1634291670000|2021-10-15 09:54:30|11788.89|11788.89|11788.89|11788.89|11788.89|11788.89|11788.89|11788.89|0
1634291690000|2021-10-15 09:54:50|11788.86|11788.86|11788.86|11788.86|11788.86|11788.86|11788.86|11788.86|0
1634291720000|2021-10-15 09:55:20|11789.27|11789.27|11789.27|11789.27|11789.27|11789.27|11789.27|11789.27|0
1634291750000|2021-10-15 09:55:50|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|0
1634291760000|2021-10-15 09:56:00|11789.27|11789.27|11789.27|11789.27|11789.27|11789.27|11789.27|11789.27|0
1634291770000|2021-10-15 09:56:10|11788.83|11788.83|11788.93|11788.93|11789.09|11789.09|11788.83|11788.83|0
1634291780000|2021-10-15 09:56:20|11788.6|11788.6|11788.6|11788.6|11788.6|11788.6|11788.6|11788.6|0
1634291790000|2021-10-15 09:56:30|11788.49|11788.49|11788.49|11788.49|11788.49|11788.49|11788.49|11788.49|0
1634291820000|2021-10-15 09:57:00|11788.9|11788.9|11790.13|11790.13|11790.13|11790.13|11788.9|11788.9|0
1634291830000|2021-10-15 09:57:10|11791.37|11791.37|11793.02|11793.02|11793.02|11793.02|11791.37|11791.37|0
1634291840000|2021-10-15 09:57:20|11792.81|11792.81|11792.81|11792.81|11792.81|11792.81|11792.81|11792.81|0
1634291850000|2021-10-15 09:57:30|11793.16|11793.16|11793.16|11793.16|11793.16|11793.16|11793.16|11793.16|0
1634291860000|2021-10-15 09:57:40|11794.17|11794.17|11794.38|11794.38|11794.38|11794.38|11794.17|11794.17|0
1634291870000|2021-10-15 09:57:50|11794.17|11794.17|11794.17|11794.17|11794.17|11794.17|11794.17|11794.17|0
1634291880000|2021-10-15 09:58:00|11793.95|11793.95|11793.95|11793.95|11793.95|11793.95|11793.95|11793.95|0
1634292000000|2021-10-15 10:00:00|11792.72|11792.72|11790.71|11790.71|11792.72|11792.72|11790.71|11790.71|0
1634292010000|2021-10-15 10:00:10|11790.36|11790.36|11790.36|11790.36|11790.36|11790.36|11790.36|11790.36|0
1634292020000|2021-10-15 10:00:20|11790.19|11790.19|11789.97|11789.97|11790.19|11790.19|11789.97|11789.97|0
1634292030000|2021-10-15 10:00:30|11789.76|11789.76|11789.76|11789.76|11789.76|11789.76|11789.76|11789.76|0
1634292040000|2021-10-15 10:00:40|11789.35|11789.35|11788.82|11788.82|11789.35|11789.35|11788.82|11788.82|0
1634292050000|2021-10-15 10:00:50|11788.61|11788.61|11788.61|11788.61|11788.61|11788.61|11788.61|11788.61|0
1634292070000|2021-10-15 10:01:10|11788.74|11788.74|11788.85|11788.85|11788.85|11788.85|11788.74|11788.74|0
1634292080000|2021-10-15 10:01:20|11788.68|11788.68|11788.68|11788.68|11788.68|11788.68|11788.68|11788.68|0
1634292100000|2021-10-15 10:01:40|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|0
1634292120000|2021-10-15 10:02:00|11788.43|11788.43|11788.43|11788.43|11788.43|11788.43|11788.43|11788.43|0
1634292140000|2021-10-15 10:02:20|11788.19|11788.19|11787.93|11787.93|11788.19|11788.19|11787.71|11787.71|0
1634292150000|2021-10-15 10:02:30|11787.76|11787.76|11786.29|11786.29|11787.76|11787.76|11786.29|11786.29|0
1634292170000|2021-10-15 10:02:50|11786.5|11786.5|11785.99|11785.99|11786.5|11786.5|11785.99|11785.99|0
1634292220000|2021-10-15 10:03:40|11786.16|11786.16|11786.16|11786.16|11786.16|11786.16|11786.16|11786.16|0
1634292240000|2021-10-15 10:04:00|11788.09|11788.09|11789.1|11789.1|11789.1|11789.1|11788.09|11788.09|0
1634292250000|2021-10-15 10:04:10|11791.56|11791.56|11791.83|11791.83|11791.83|11791.83|11791.56|11791.56|0
1634292280000|2021-10-15 10:04:40|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|0
1634292300000|2021-10-15 10:05:00|11791.53|11791.53|11791.53|11791.53|11791.53|11791.53|11791.53|11791.53|0
1634292320000|2021-10-15 10:05:20|11791.47|11791.47|11791.58|11791.58|11791.58|11791.58|11791.47|11791.47|0
1634292330000|2021-10-15 10:05:30|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|0
1634292340000|2021-10-15 10:05:40|11792.71|11792.71|11792.55|11792.55|11792.71|11792.71|11792.55|11792.55|0
1634292360000|2021-10-15 10:06:00|11792.5|11792.5|11792.62|11792.62|11792.62|11792.62|11792.4|11792.4|0
1634292370000|2021-10-15 10:06:10|11791.61|11791.61|11791.48|11791.48|11791.61|11791.61|11791.48|11791.48|0
1634292380000|2021-10-15 10:06:20|11792|11792|11791.95|11791.95|11792.08|11792.08|11791.95|11791.95|0
1634292400000|2021-10-15 10:06:40|11793.18|11793.18|11793.18|11793.18|11793.18|11793.18|11793.18|11793.18|0
1634292430000|2021-10-15 10:07:10|11793.1|11793.1|11792.34|11792.34|11793.18|11793.18|11791.93|11791.93|0
1634292460000|2021-10-15 10:07:40|11792.51|11792.51|11792.51|11792.51|11792.51|11792.51|11792.51|11792.51|0
1634292470000|2021-10-15 10:07:50|11792.15|11792.15|11792.15|11792.15|11792.15|11792.15|11792.15|11792.15|0
1634292490000|2021-10-15 10:08:10|11792|11792|11791.84|11791.84|11792|11792|11791.84|11791.84|0
1634292510000|2021-10-15 10:08:30|11791.76|11791.76|11791.76|11791.76|11791.76|11791.76|11791.76|11791.76|0
1634292520000|2021-10-15 10:08:40|11791.59|11791.59|11791.05|11791.05|11791.59|11791.59|11791.05|11791.05|0
1634292540000|2021-10-15 10:09:00|11790.89|11790.89|11790.89|11790.89|11790.89|11790.89|11790.89|11790.89|0
1634292550000|2021-10-15 10:09:10|11789.88|11789.88|11789.88|11789.88|11789.88|11789.88|11789.88|11789.88|0
1634292560000|2021-10-15 10:09:20|11790.1|11790.1|11790.1|11790.1|11790.1|11790.1|11790.1|11790.1|0
1634292570000|2021-10-15 10:09:30|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|0
1634292610000|2021-10-15 10:10:10|11790.94|11790.94|11791.02|11791.02|11791.02|11791.02|11790.76|11790.76|0
1634292620000|2021-10-15 10:10:20|11791.18|11791.18|11791.38|11791.38|11791.38|11791.38|11791.18|11791.18|0
1634292630000|2021-10-15 10:10:30|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|0
1634292650000|2021-10-15 10:10:50|11791.69|11791.69|11792.2|11792.2|11792.2|11792.2|11791.69|11791.69|0
1634292660000|2021-10-15 10:11:00|11791.85|11791.85|11793.53|11793.53|11793.53|11793.53|11791.85|11791.85|0
1634292670000|2021-10-15 10:11:10|11793.7|11793.7|11795.93|11795.93|11795.93|11795.93|11793.7|11793.7|0
1634292680000|2021-10-15 10:11:20|11795.78|11795.78|11795.78|11795.78|11795.78|11795.78|11795.37|11795.37|0
1634292690000|2021-10-15 10:11:30|11795.37|11795.37|11795.37|11795.37|11795.37|11795.37|11795.37|11795.37|0
1634292700000|2021-10-15 10:11:40|11795.9|11795.9|11795.6|11795.6|11795.9|11795.9|11795.6|11795.6|0
1634292720000|2021-10-15 10:12:00|11795.75|11795.75|11795.75|11795.75|11795.75|11795.75|11795.75|11795.75|0
1634292740000|2021-10-15 10:12:20|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|0
1634292760000|2021-10-15 10:12:40|11796.37|11796.37|11796.37|11796.37|11796.37|11796.37|11796.37|11796.37|0
1634292790000|2021-10-15 10:13:10|11795.14|11795.14|11791.29|11791.29|11795.14|11795.14|11791.29|11791.29|0
1634292800000|2021-10-15 10:13:20|11791.69|11791.69|11792.7|11792.7|11792.7|11792.7|11791.69|11791.69|0
1634292810000|2021-10-15 10:13:30|11791.47|11791.47|11791.06|11791.06|11791.47|11791.47|11791.06|11791.06|0
1634292820000|2021-10-15 10:13:40|11792.29|11792.29|11793.78|11793.78|11793.78|11793.78|11792.29|11792.29|0
1634292830000|2021-10-15 10:13:50|11794.79|11794.79|11794.38|11794.38|11794.79|11794.79|11794.38|11794.38|0
1634292840000|2021-10-15 10:14:00|11795.61|11795.61|11794.38|11794.38|11795.61|11795.61|11794.38|11794.38|0
1634292850000|2021-10-15 10:14:10|11793.97|11793.97|11793.97|11793.97|11793.97|11793.97|11793.97|11793.97|0
1634292860000|2021-10-15 10:14:20|11793.81|11793.81|11793.81|11793.81|11793.81|11793.81|11793.81|11793.81|0
1634292870000|2021-10-15 10:14:30|11793.73|11793.73|11796.2|11796.2|11796.2|11796.2|11793.73|11793.73|0
1634292880000|2021-10-15 10:14:40|11795.79|11795.79|11795.79|11795.79|11795.79|11795.79|11795.79|11795.79|0
1634292900000|2021-10-15 10:15:00|11796.2|11796.2|11796.2|11796.2|11796.2|11796.2|11796.2|11796.2|0
1634292910000|2021-10-15 10:15:10|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|0
1634292920000|2021-10-15 10:15:20|11797.78|11797.78|11797.78|11797.78|11797.78|11797.78|11797.78|11797.78|0
1634292940000|2021-10-15 10:15:40|11798.19|11798.19|11798.19|11798.19|11798.19|11798.19|11798.19|11798.19|0
1634292950000|2021-10-15 10:15:50|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|11798.6|0
1634292960000|2021-10-15 10:16:00|11798.82|11798.82|11798.82|11798.82|11798.82|11798.82|11798.82|11798.82|0
1634292970000|2021-10-15 10:16:10|11800.05|11800.05|11800.54|11800.54|11800.62|11800.62|11800.05|11800.05|0
1634292980000|2021-10-15 10:16:20|11800.95|11800.95|11801.36|11801.36|11801.36|11801.36|11800.95|11800.95|0
1634293010000|2021-10-15 10:16:50|11799.97|11799.97|11799.39|11799.39|11800.21|11800.21|11798.98|11798.98|0
1634293020000|2021-10-15 10:17:00|11798.39|11798.39|11795.93|11795.93|11798.39|11798.39|11795.93|11795.93|0
1634293030000|2021-10-15 10:17:10|11794.69|11794.69|11794.28|11794.28|11794.69|11794.69|11794.28|11794.28|0
1634293040000|2021-10-15 10:17:20|11793.05|11793.05|11793.05|11793.05|11793.05|11793.05|11793.05|11793.05|0
1634293050000|2021-10-15 10:17:30|11792.84|11792.84|11792.84|11792.84|11792.84|11792.84|11792.84|11792.84|0
1634293060000|2021-10-15 10:17:40|11793.14|11793.14|11793.14|11793.14|11793.14|11793.14|11791.91|11791.91|0
1634293070000|2021-10-15 10:17:50|11793.2|11793.2|11793.25|11793.25|11793.25|11793.25|11793.2|11793.2|0
1634293080000|2021-10-15 10:18:00|11792.89|11792.89|11792.73|11792.73|11793.96|11793.96|11792.73|11792.73|0
1634293100000|2021-10-15 10:18:20|11793.96|11793.96|11795.2|11795.2|11795.2|11795.2|11793.96|11793.96|0
1634293110000|2021-10-15 10:18:30|11794.89|11794.89|11794.99|11794.99|11794.99|11794.99|11794.89|11794.89|0
1634293140000|2021-10-15 10:19:00|11794.91|11794.91|11793.91|11793.91|11794.91|11794.91|11793.91|11793.91|0
1634293190000|2021-10-15 10:19:50|11793.34|11793.34|11793.47|11793.47|11793.47|11793.47|11793.26|11793.26|0
1634293200000|2021-10-15 10:20:00|11793.3|11793.3|11793.47|11793.47|11793.47|11793.47|11793.3|11793.3|0
1634293230000|2021-10-15 10:20:30|11793.52|11793.52|11793.52|11793.52|11793.52|11793.52|11793.52|11793.52|0
1634293240000|2021-10-15 10:20:40|11793.73|11793.73|11795.3|11795.3|11795.3|11795.3|11793.73|11793.73|0
1634293260000|2021-10-15 10:21:00|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|0
1634293270000|2021-10-15 10:21:10|11795.52|11795.52|11795.52|11795.52|11795.52|11795.52|11795.52|11795.52|0
1634293300000|2021-10-15 10:21:40|11795.36|11795.36|11795.28|11795.28|11795.36|11795.36|11795.28|11795.28|0
1634293310000|2021-10-15 10:21:50|11795.5|11795.5|11796.15|11796.15|11796.15|11796.15|11795.5|11795.5|0
1634293330000|2021-10-15 10:22:10|11796.1|11796.1|11796.05|11796.05|11796.1|11796.1|11796.05|11796.05|0
1634293340000|2021-10-15 10:22:20|11795.79|11795.79|11796.56|11796.56|11796.61|11796.61|11795.79|11795.79|0
1634293350000|2021-10-15 10:22:30|11796.46|11796.46|11796.56|11796.56|11796.56|11796.56|11796.46|11796.46|0
1634293360000|2021-10-15 10:22:40|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|0
1634293380000|2021-10-15 10:23:00|11796.76|11796.76|11796.38|11796.38|11796.76|11796.76|11796.33|11796.33|0
1634293390000|2021-10-15 10:23:10|11796.33|11796.33|11796.67|11796.67|11796.67|11796.67|11796.28|11796.28|0
1634293410000|2021-10-15 10:23:30|11796.72|11796.72|11796.72|11796.72|11796.97|11796.97|11796.5|11796.5|0
1634293420000|2021-10-15 10:23:40|11796.56|11796.56|11796.5|11796.5|11797.07|11797.07|11796.25|11796.25|0
1634293430000|2021-10-15 10:23:50|11796.19|11796.19|11795.84|11795.84|11796.25|11796.25|11795.84|11795.84|0
1634293440000|2021-10-15 10:24:00|11795.99|11795.99|11796.61|11796.61|11796.76|11796.76|11795.99|11795.99|0
1634293450000|2021-10-15 10:24:10|11796.2|11796.2|11795.89|11795.89|11796.3|11796.3|11795.89|11795.89|0
1634293460000|2021-10-15 10:24:20|11795.41|11795.41|11795.41|11795.41|11795.58|11795.58|11795.41|11795.41|0
1634293470000|2021-10-15 10:24:30|11795|11795|11794.66|11794.66|11795|11795|11794.66|11794.66|0
1634293480000|2021-10-15 10:24:40|11795.89|11795.89|11795.89|11795.89|11795.89|11795.89|11795.89|11795.89|0
1634293500000|2021-10-15 10:25:00|11796.2|11796.2|11796.04|11796.04|11796.2|11796.2|11796.04|11796.04|0
1634293510000|2021-10-15 10:25:10|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|0
1634293520000|2021-10-15 10:25:20|11796.78|11796.78|11795.55|11795.55|11796.78|11796.78|11795.55|11795.55|0
1634293540000|2021-10-15 10:25:40|11794.55|11794.55|11795.71|11795.71|11795.71|11795.71|11794.55|11794.55|0
1634293550000|2021-10-15 10:25:50|11795.55|11795.55|11795.87|11795.87|11795.87|11795.87|11795.55|11795.55|0
1634293580000|2021-10-15 10:26:20|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|0
1634293600000|2021-10-15 10:26:40|11797.45|11797.45|11796.22|11796.22|11797.45|11797.45|11796.22|11796.22|0
1634293630000|2021-10-15 10:27:10|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|0
1634293650000|2021-10-15 10:27:30|11796.57|11796.57|11797.05|11797.05|11797.05|11797.05|11796.57|11796.57|0
1634293680000|2021-10-15 10:28:00|11797.13|11797.13|11797.13|11797.13|11797.13|11797.13|11797.13|11797.13|0
1634293710000|2021-10-15 10:28:30|11797.48|11797.48|11797.48|11797.48|11797.48|11797.48|11797.48|11797.48|0
1634293720000|2021-10-15 10:28:40|11797.64|11797.64|11797.64|11797.64|11797.64|11797.64|11797.41|11797.41|0
1634293750000|2021-10-15 10:29:10|11797.47|11797.47|11797.47|11797.47|11797.47|11797.47|11797.47|11797.47|0
1634293770000|2021-10-15 10:29:30|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|0
1634293780000|2021-10-15 10:29:40|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|0
1634293790000|2021-10-15 10:29:50|11797.43|11797.43|11797.26|11797.26|11797.43|11797.43|11796.8|11796.8|0
1634293800000|2021-10-15 10:30:00|11797.34|11797.34|11797.34|11797.34|11797.34|11797.34|11797.34|11797.34|0
1634293840000|2021-10-15 10:30:40|11797.42|11797.42|11797.42|11797.42|11797.42|11797.42|11797.42|11797.42|0
1634293850000|2021-10-15 10:30:50|11797.64|11797.64|11797.38|11797.38|11797.64|11797.64|11797.38|11797.38|0
1634293860000|2021-10-15 10:31:00|11797.64|11797.64|11797.64|11797.64|11797.64|11797.64|11797.64|11797.64|0
1634293870000|2021-10-15 10:31:10|11796.41|11796.41|11792.89|11792.89|11796.41|11796.41|11792.89|11792.89|0
1634293890000|2021-10-15 10:31:30|11791.65|11791.65|11791.65|11791.65|11791.65|11791.65|11791.65|11791.65|0
1634293910000|2021-10-15 10:31:50|11792.89|11792.89|11793.24|11793.24|11793.24|11793.24|11792.89|11792.89|0
1634293940000|2021-10-15 10:32:20|11794.47|11794.47|11793.24|11793.24|11794.47|11794.47|11793.24|11793.24|0
1634293960000|2021-10-15 10:32:40|11792.83|11792.83|11792.83|11792.83|11792.83|11792.83|11792.83|11792.83|0
1634293980000|2021-10-15 10:33:00|11791.83|11791.83|11791.59|11791.59|11791.83|11791.83|11791.59|11791.59|0
1634294010000|2021-10-15 10:33:30|11791.07|11791.07|11791.07|11791.07|11791.07|11791.07|11791.07|11791.07|0
1634294020000|2021-10-15 10:33:40|11791.22|11791.22|11791.22|11791.22|11791.22|11791.22|11791.22|11791.22|0
1634294030000|2021-10-15 10:33:50|11791.17|11791.17|11791.17|11791.17|11791.17|11791.17|11791.17|11791.17|0
1634294050000|2021-10-15 10:34:10|11790.17|11790.17|11790.17|11790.17|11790.17|11790.17|11790.17|11790.17|0
1634294070000|2021-10-15 10:34:30|11790.38|11790.38|11790.21|11790.21|11790.38|11790.38|11790.21|11790.21|0
1634294090000|2021-10-15 10:34:50|11789.97|11789.97|11790.08|11790.08|11790.08|11790.08|11789.97|11789.97|0
1634294100000|2021-10-15 10:35:00|11791.32|11791.32|11791.32|11791.32|11791.32|11791.32|11791.32|11791.32|0
1634294110000|2021-10-15 10:35:10|11791.67|11791.67|11791.67|11791.67|11791.67|11791.67|11791.67|11791.67|0
1634294120000|2021-10-15 10:35:20|11791.61|11791.61|11791.76|11791.76|11791.76|11791.76|11791.61|11791.61|0
1634294140000|2021-10-15 10:35:40|11792.17|11792.17|11792.02|11792.02|11792.17|11792.17|11792.02|11792.02|0
1634294150000|2021-10-15 10:35:50|11791.78|11791.78|11791.78|11791.78|11791.78|11791.78|11791.78|11791.78|0
1634294160000|2021-10-15 10:36:00|11791.93|11791.93|11789.49|11789.49|11791.93|11791.93|11789.49|11789.49|0
1634294170000|2021-10-15 10:36:10|11788.78|11788.78|11787.24|11787.24|11788.78|11788.78|11787.09|11787.09|0
1634294190000|2021-10-15 10:36:30|11787.09|11787.09|11787.09|11787.09|11787.09|11787.09|11787.09|11787.09|0
1634294200000|2021-10-15 10:36:40|11787.5|11787.5|11787.91|11787.91|11787.91|11787.91|11787.5|11787.5|0
1634294240000|2021-10-15 10:37:20|11786.91|11786.91|11787.58|11787.58|11787.58|11787.58|11786.91|11786.91|0
1634294250000|2021-10-15 10:37:30|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|0
1634294260000|2021-10-15 10:37:40|11787.58|11787.58|11787.58|11787.58|11787.58|11787.58|11787.58|11787.58|0
1634294270000|2021-10-15 10:37:50|11787.71|11787.71|11787.71|11787.71|11787.71|11787.71|11787.71|11787.71|0
1634294280000|2021-10-15 10:38:00|11787.98|11787.98|11788.37|11788.37|11789.83|11789.83|11787.98|11787.98|0
1634294290000|2021-10-15 10:38:10|11788.29|11788.29|11788.12|11788.12|11788.39|11788.39|11788.12|11788.12|0
1634294300000|2021-10-15 10:38:20|11788.34|11788.34|11788.34|11788.34|11788.34|11788.34|11788.34|11788.34|0
1634294330000|2021-10-15 10:38:50|11788.16|11788.16|11788.69|11788.69|11788.69|11788.69|11788.16|11788.16|0
1634294340000|2021-10-15 10:39:00|11788.59|11788.59|11788.75|11788.75|11788.76|11788.76|11788.59|11788.59|0
1634294350000|2021-10-15 10:39:10|11788.49|11788.49|11788.49|11788.49|11788.49|11788.49|11788.49|11788.49|0
1634294360000|2021-10-15 10:39:20|11788.34|11788.34|11789.42|11789.42|11789.42|11789.42|11788.19|11788.19|0
1634294370000|2021-10-15 10:39:30|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|0
1634294380000|2021-10-15 10:39:40|11789.01|11789.01|11787.73|11787.73|11789.01|11789.01|11787.73|11787.73|0
1634294390000|2021-10-15 10:39:50|11787.63|11787.63|11787.73|11787.73|11787.73|11787.73|11787.63|11787.63|0
1634294400000|2021-10-15 10:40:00|11787.93|11787.93|11786.38|11786.38|11787.93|11787.93|11786.38|11786.38|0
1634294410000|2021-10-15 10:40:10|11786.53|11786.53|11786.32|11786.32|11786.53|11786.53|11786.32|11786.32|0
1634294420000|2021-10-15 10:40:20|11785.31|11785.31|11785.31|11785.31|11785.31|11785.31|11785.31|11785.31|0
1634294430000|2021-10-15 10:40:30|11785.52|11785.52|11784.68|11784.68|11785.67|11785.67|11784.68|11784.68|0
1634294460000|2021-10-15 10:41:00|11784.43|11784.43|11784.19|11784.19|11784.43|11784.43|11784.19|11784.19|0
1634294470000|2021-10-15 10:41:10|11784.12|11784.12|11784.04|11784.04|11784.12|11784.12|11784.04|11784.04|0
1634294480000|2021-10-15 10:41:20|11784.27|11784.27|11784.51|11784.51|11784.51|11784.51|11784.27|11784.27|0
1634294490000|2021-10-15 10:41:30|11784.1|11784.1|11784.51|11784.51|11784.51|11784.51|11784.1|11784.1|0
1634294500000|2021-10-15 10:41:40|11784.66|11784.66|11784.66|11784.66|11784.66|11784.66|11784.66|11784.66|0
1634294510000|2021-10-15 10:41:50|11784.92|11784.92|11784.56|11784.56|11784.92|11784.92|11784.56|11784.56|0
1634294520000|2021-10-15 10:42:00|11784.41|11784.41|11784.41|11784.41|11784.41|11784.41|11784.41|11784.41|0
1634294530000|2021-10-15 10:42:10|11784.33|11784.33|11784.51|11784.51|11784.51|11784.51|11784.25|11784.25|0
1634294590000|2021-10-15 10:43:10|11784.59|11784.59|11785.76|11785.76|11785.76|11785.76|11784.59|11784.59|0
1634294610000|2021-10-15 10:43:30|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|0
1634294650000|2021-10-15 10:44:10|11787.12|11787.12|11787.12|11787.12|11787.12|11787.12|11787.12|11787.12|0
1634294700000|2021-10-15 10:45:00|11786.88|11786.88|11786.65|11786.65|11786.88|11786.88|11786.65|11786.65|0
1634294730000|2021-10-15 10:45:30|11787.06|11787.06|11787.13|11787.13|11787.13|11787.13|11787.06|11787.06|0
1634294760000|2021-10-15 10:46:00|11786.96|11786.96|11786.96|11786.96|11786.96|11786.96|11786.96|11786.96|0
1634294780000|2021-10-15 10:46:20|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|11785.95|0
1634294800000|2021-10-15 10:46:40|11786.16|11786.16|11786.4|11786.4|11786.4|11786.4|11786.16|11786.16|0
1634294850000|2021-10-15 10:47:30|11786.23|11786.23|11786.01|11786.01|11786.23|11786.23|11786.01|11786.01|0
1634294900000|2021-10-15 10:48:20|11784.78|11784.78|11784.78|11784.78|11784.78|11784.78|11784.78|11784.78|0
1634294920000|2021-10-15 10:48:40|11784.6|11784.6|11784.6|11784.6|11784.6|11784.6|11784.6|11784.6|0
1634294930000|2021-10-15 10:48:50|11784.7|11784.7|11784.53|11784.53|11784.7|11784.7|11784.53|11784.53|0
1634294940000|2021-10-15 10:49:00|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|0
1634294950000|2021-10-15 10:49:10|11783.11|11783.11|11783.11|11783.11|11783.11|11783.11|11783.11|11783.11|0
1634295000000|2021-10-15 10:50:00|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|0
1634295010000|2021-10-15 10:50:10|11783.16|11783.16|11783.16|11783.16|11783.16|11783.16|11783.16|11783.16|0
1634295030000|2021-10-15 10:50:30|11783.31|11783.31|11783.31|11783.31|11783.31|11783.31|11783.31|11783.31|0
1634295080000|2021-10-15 10:51:20|11784.32|11784.32|11783.26|11783.26|11784.32|11784.32|11783.26|11783.26|0
1634295100000|2021-10-15 10:51:40|11783.15|11783.15|11783.09|11783.09|11783.15|11783.15|11783.09|11783.09|0
1634295110000|2021-10-15 10:51:50|11782.92|11782.92|11781.92|11781.92|11782.92|11782.92|11781.92|11781.92|0
1634295120000|2021-10-15 10:52:00|11779.91|11779.91|11779.91|11779.91|11779.91|11779.91|11779.91|11779.91|0
1634295130000|2021-10-15 10:52:10|11779.75|11779.75|11779.75|11779.75|11779.75|11779.75|11779.75|11779.75|0
1634295160000|2021-10-15 10:52:40|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|0
1634295210000|2021-10-15 10:53:30|11779.06|11779.06|11779.06|11779.06|11779.06|11779.06|11779.06|11779.06|0
1634295270000|2021-10-15 10:54:30|11778.53|11778.53|11777.59|11777.59|11778.53|11778.53|11777.59|11777.59|0
1634295280000|2021-10-15 10:54:40|11777.42|11777.42|11777.42|11777.42|11777.42|11777.42|11777.42|11777.42|0
1634295320000|2021-10-15 10:55:20|11777.59|11777.59|11777.59|11777.59|11777.59|11777.59|11777.59|11777.59|0
1634295330000|2021-10-15 10:55:30|11777.77|11777.77|11777.77|11777.77|11777.77|11777.77|11777.77|11777.77|0
1634295340000|2021-10-15 10:55:40|11778.12|11778.12|11779.13|11779.13|11779.13|11779.13|11778.12|11778.12|0
1634295360000|2021-10-15 10:56:00|11780.36|11780.36|11780.36|11780.36|11780.36|11780.36|11780.36|11780.36|0
1634295370000|2021-10-15 10:56:10|11780.44|11780.44|11780.52|11780.52|11780.52|11780.52|11780.44|11780.44|0
1634295390000|2021-10-15 10:56:30|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|0
1634295420000|2021-10-15 10:57:00|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|0
1634295430000|2021-10-15 10:57:10|11781.11|11781.11|11781.11|11781.11|11781.11|11781.11|11781.11|11781.11|0
1634295440000|2021-10-15 10:57:20|11782.34|11782.34|11782.34|11782.34|11782.34|11782.34|11782.34|11782.34|0
1634295450000|2021-10-15 10:57:30|11782.75|11782.75|11782.75|11782.75|11782.75|11782.75|11782.75|11782.75|0
1634295500000|2021-10-15 10:58:20|11782.57|11782.57|11782.35|11782.35|11782.57|11782.57|11781.34|11781.34|0
1634295520000|2021-10-15 10:58:40|11782.5|11782.5|11782.66|11782.66|11782.66|11782.66|11782.5|11782.5|0
1634295530000|2021-10-15 10:58:50|11782.22|11782.22|11782.22|11782.22|11782.22|11782.22|11782.22|11782.22|0
1634295540000|2021-10-15 10:59:00|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|0
1634295580000|2021-10-15 10:59:40|11781.65|11781.65|11781.5|11781.5|11781.65|11781.65|11781.5|11781.5|0
1634295590000|2021-10-15 10:59:50|11781.4|11781.4|11778.4|11778.4|11781.4|11781.4|11778.4|11778.4|0
1634295600000|2021-10-15 11:00:00|11779.1|11779.1|11779.68|11779.68|11779.68|11779.68|11778.97|11778.97|0
1634295610000|2021-10-15 11:00:10|11777.67|11777.67|11777.67|11777.67|11777.67|11777.67|11777.67|11777.67|0
1634295630000|2021-10-15 11:00:30|11778.03|11778.03|11780.08|11780.08|11780.08|11780.08|11778.03|11778.03|0
1634295640000|2021-10-15 11:00:40|11780.24|11780.24|11781.24|11781.24|11781.24|11781.24|11780.24|11780.24|0
1634295670000|2021-10-15 11:01:10|11780.01|11780.01|11779.01|11779.01|11780.01|11780.01|11779.01|11779.01|0
1634295680000|2021-10-15 11:01:20|11779.12|11779.12|11779.12|11779.12|11779.12|11779.12|11779.12|11779.12|0
1634295720000|2021-10-15 11:02:00|11779.63|11779.63|11779.45|11779.45|11779.68|11779.68|11779.45|11779.45|0
1634295740000|2021-10-15 11:02:20|11779.69|11779.69|11779.69|11779.69|11779.69|11779.69|11779.69|11779.69|0
1634295780000|2021-10-15 11:03:00|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|0
1634295790000|2021-10-15 11:03:10|11778.63|11778.63|11778.63|11778.63|11778.63|11778.63|11778.63|11778.63|0
1634295840000|2021-10-15 11:04:00|11778.5|11778.5|11778.59|11778.59|11778.59|11778.59|11778.1|11778.1|0
1634295850000|2021-10-15 11:04:10|11778.46|11778.46|11778.24|11778.24|11778.59|11778.59|11778.24|11778.24|0
1634295860000|2021-10-15 11:04:20|11777.8|11777.8|11777.63|11777.63|11777.8|11777.8|11777.63|11777.63|0
1634295890000|2021-10-15 11:04:50|11777.95|11777.95|11777.95|11777.95|11777.95|11777.95|11777.95|11777.95|0
1634295900000|2021-10-15 11:05:00|11777.82|11777.82|11777.82|11777.82|11777.82|11777.82|11777.82|11777.82|0
1634295920000|2021-10-15 11:05:20|11777.77|11777.77|11777.77|11777.77|11777.77|11777.77|11777.77|11777.77|0
1634295940000|2021-10-15 11:05:40|11777.8|11777.8|11777.56|11777.56|11777.8|11777.8|11777.56|11777.56|0
1634295960000|2021-10-15 11:06:00|11778.8|11778.8|11777.32|11777.32|11778.8|11778.8|11777.32|11777.32|0
1634295970000|2021-10-15 11:06:10|11778.21|11778.21|11777.76|11777.76|11778.21|11778.21|11777.76|11777.76|0
1634295980000|2021-10-15 11:06:20|11777.54|11777.54|11777.54|11777.54|11777.54|11777.54|11777.54|11777.54|0
1634295990000|2021-10-15 11:06:30|11778.55|11778.55|11778.55|11778.55|11778.55|11778.55|11778.55|11778.55|0
1634296000000|2021-10-15 11:06:40|11778.96|11778.96|11778.96|11778.96|11778.96|11778.96|11778.96|11778.96|0
1634296040000|2021-10-15 11:07:20|11779.14|11779.14|11778.78|11778.78|11779.14|11779.14|11778.78|11778.78|0
1634296100000|2021-10-15 11:08:20|11778.51|11778.51|11776.5|11776.5|11778.51|11778.51|11776.5|11776.5|0
1634296120000|2021-10-15 11:08:40|11776.16|11776.16|11776.16|11776.16|11776.16|11776.16|11776.16|11776.16|0
1634296160000|2021-10-15 11:09:20|11775.64|11775.64|11775.64|11775.64|11775.64|11775.64|11775.64|11775.64|0
1634296170000|2021-10-15 11:09:30|11775.46|11775.46|11775.46|11775.46|11775.46|11775.46|11775.46|11775.46|0
1634296250000|2021-10-15 11:10:50|11775.64|11775.64|11775.43|11775.43|11775.64|11775.64|11775.43|11775.43|0
1634296290000|2021-10-15 11:11:30|11775.58|11775.58|11775.58|11775.58|11775.58|11775.58|11775.58|11775.58|0
1634296310000|2021-10-15 11:11:50|11775.43|11775.43|11775.43|11775.43|11775.43|11775.43|11775.43|11775.43|0
1634296370000|2021-10-15 11:12:50|11775.26|11775.26|11774.85|11774.85|11775.26|11775.26|11774.44|11774.44|0
1634296390000|2021-10-15 11:13:10|11775.21|11775.21|11775.21|11775.21|11775.21|11775.21|11775.21|11775.21|0
1634296430000|2021-10-15 11:13:50|11775.62|11775.62|11777.06|11777.06|11777.06|11777.06|11775.62|11775.62|0
1634296520000|2021-10-15 11:15:20|11777.42|11777.42|11777.15|11777.15|11777.42|11777.42|11777.15|11777.15|0
1634296530000|2021-10-15 11:15:30|11776.88|11776.88|11776.17|11776.17|11776.88|11776.88|11776.17|11776.17|0
1634296540000|2021-10-15 11:15:40|11776.1|11776.1|11776.1|11776.1|11776.1|11776.1|11776.1|11776.1|0
1634296550000|2021-10-15 11:15:50|11776.17|11776.17|11776.25|11776.25|11776.25|11776.25|11776.17|11776.17|0
1634296560000|2021-10-15 11:16:00|11777.48|11777.48|11777.48|11777.48|11777.48|11777.48|11777.48|11777.48|0
1634296600000|2021-10-15 11:16:40|11777.35|11777.35|11777.18|11777.18|11777.35|11777.35|11777.18|11777.18|0
1634296610000|2021-10-15 11:16:50|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|0
1634296620000|2021-10-15 11:17:00|11773.48|11773.48|11774.71|11774.71|11774.71|11774.71|11773.48|11773.48|0
1634296660000|2021-10-15 11:17:40|11774.36|11774.36|11774.36|11774.36|11774.36|11774.36|11774.36|11774.36|0
1634296690000|2021-10-15 11:18:10|11774.05|11774.05|11774.05|11774.05|11774.05|11774.05|11774.05|11774.05|0
1634296720000|2021-10-15 11:18:40|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|0
1634296730000|2021-10-15 11:18:50|11773.32|11773.32|11773.32|11773.32|11773.32|11773.32|11773.32|11773.32|0
1634296740000|2021-10-15 11:19:00|11772.09|11772.09|11772.09|11772.09|11772.09|11772.09|11772.09|11772.09|0
1634296760000|2021-10-15 11:19:20|11772.25|11772.25|11773.07|11773.07|11773.07|11773.07|11772.25|11772.25|0
1634296810000|2021-10-15 11:20:10|11773.15|11773.15|11773.15|11773.15|11773.15|11773.15|11773.15|11773.15|0
1634296820000|2021-10-15 11:20:20|11775.61|11775.61|11776.84|11776.84|11776.84|11776.84|11775.61|11775.61|0
1634296850000|2021-10-15 11:20:50|11777.25|11777.25|11774.79|11774.79|11777.25|11777.25|11774.79|11774.79|0
1634296860000|2021-10-15 11:21:00|11774.55|11774.55|11776.14|11776.14|11776.14|11776.14|11774.55|11774.55|0
1634296870000|2021-10-15 11:21:10|11776.31|11776.31|11775.08|11775.08|11776.48|11776.48|11775.08|11775.08|0
1634296880000|2021-10-15 11:21:20|11775.32|11775.32|11775.32|11775.32|11775.32|11775.32|11775.32|11775.32|0
1634296890000|2021-10-15 11:21:30|11775.08|11775.08|11775.42|11775.42|11775.42|11775.42|11775.08|11775.08|0
1634296900000|2021-10-15 11:21:40|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|0
1634296910000|2021-10-15 11:21:50|11776.95|11776.95|11777.45|11777.45|11777.53|11777.53|11776.95|11776.95|0
1634296930000|2021-10-15 11:22:10|11777.86|11777.86|11779.36|11779.36|11779.36|11779.36|11777.86|11777.86|0
1634296940000|2021-10-15 11:22:20|11779.58|11779.58|11780.01|11780.01|11780.01|11780.01|11779.58|11779.58|0
1634296950000|2021-10-15 11:22:30|11781.02|11781.02|11781.28|11781.28|11781.28|11781.28|11781.02|11781.02|0
1634296960000|2021-10-15 11:22:40|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|0
1634296970000|2021-10-15 11:22:50|11781.59|11781.59|11781.5|11781.5|11781.72|11781.72|11781.5|11781.5|0
1634296980000|2021-10-15 11:23:00|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|0
1634297000000|2021-10-15 11:23:20|11781.55|11781.55|11781.55|11781.55|11781.55|11781.55|11781.55|11781.55|0
1634297020000|2021-10-15 11:23:40|11780.32|11780.32|11780.32|11780.32|11780.32|11780.32|11780.32|11780.32|0
1634297040000|2021-10-15 11:24:00|11780.48|11780.48|11780.3|11780.3|11780.48|11780.48|11780.3|11780.3|0
1634297050000|2021-10-15 11:24:10|11780.38|11780.38|11780.7|11780.7|11780.7|11780.7|11780.38|11780.38|0
1634297100000|2021-10-15 11:25:00|11781.93|11781.93|11781.22|11781.22|11781.93|11781.93|11781.22|11781.22|0
1634297110000|2021-10-15 11:25:10|11781.12|11781.12|11780.6|11780.6|11781.12|11781.12|11780.6|11780.6|0
1634297120000|2021-10-15 11:25:20|11780.55|11780.55|11780.45|11780.45|11780.65|11780.65|11780.45|11780.45|0
1634297130000|2021-10-15 11:25:30|11780.14|11780.14|11780.56|11780.56|11781.37|11781.37|11780.14|11780.14|0
1634297140000|2021-10-15 11:25:40|11780.66|11780.66|11779.43|11779.43|11780.66|11780.66|11779.43|11779.43|0
1634297170000|2021-10-15 11:26:10|11779.16|11779.16|11779.43|11779.43|11779.43|11779.43|11779.16|11779.16|0
1634297230000|2021-10-15 11:27:10|11779.16|11779.16|11779.16|11779.16|11779.16|11779.16|11779.16|11779.16|0
1634297270000|2021-10-15 11:27:50|11780.39|11780.39|11779.86|11779.86|11780.39|11780.39|11779.86|11779.86|0
1634297340000|2021-10-15 11:29:00|11780.83|11780.83|11780.83|11780.83|11780.83|11780.83|11780.83|11780.83|0
1634297350000|2021-10-15 11:29:10|11780.56|11780.56|11780.56|11780.56|11780.56|11780.56|11780.56|11780.56|0
1634297360000|2021-10-15 11:29:20|11780.78|11780.78|11780.78|11780.78|11780.78|11780.78|11780.78|11780.78|0
1634297370000|2021-10-15 11:29:30|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|0
1634297390000|2021-10-15 11:29:50|11781.04|11781.04|11779.81|11779.81|11781.04|11781.04|11779.81|11779.81|0
1634297400000|2021-10-15 11:30:00|11778.8|11778.8|11778.63|11778.63|11778.8|11778.8|11778.63|11778.63|0
1634297410000|2021-10-15 11:30:10|11778.76|11778.76|11778.76|11778.76|11778.76|11778.76|11778.76|11778.76|0
1634297430000|2021-10-15 11:30:30|11778.89|11778.89|11778.89|11778.89|11778.89|11778.89|11778.89|11778.89|0
1634297440000|2021-10-15 11:30:40|11779.05|11779.05|11778.89|11778.89|11779.05|11779.05|11778.89|11778.89|0
1634297470000|2021-10-15 11:31:10|11777.66|11777.66|11776.25|11776.25|11777.66|11777.66|11776.25|11776.25|0
1634297480000|2021-10-15 11:31:20|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|0
1634297510000|2021-10-15 11:31:50|11776.16|11776.16|11776.16|11776.16|11776.16|11776.16|11776.16|11776.16|0
1634297530000|2021-10-15 11:32:10|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|0
1634297540000|2021-10-15 11:32:20|11777.8|11777.8|11777.8|11777.8|11777.8|11777.8|11777.8|11777.8|0
1634297560000|2021-10-15 11:32:40|11777.45|11777.45|11777.45|11777.45|11777.45|11777.45|11777.45|11777.45|0
1634297570000|2021-10-15 11:32:50|11777.63|11777.63|11777.39|11777.39|11777.63|11777.63|11777.39|11777.39|0
1634297580000|2021-10-15 11:33:00|11777.17|11777.17|11774.52|11774.52|11777.17|11777.17|11774.52|11774.52|0
1634297590000|2021-10-15 11:33:10|11774.34|11774.34|11774.34|11774.34|11774.34|11774.34|11774.34|11774.34|0
1634297610000|2021-10-15 11:33:30|11774.74|11774.74|11774.74|11774.74|11774.74|11774.74|11774.74|11774.74|0
1634297620000|2021-10-15 11:33:40|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|0
1634297630000|2021-10-15 11:33:50|11774.15|11774.15|11774.15|11774.15|11774.15|11774.15|11774.15|11774.15|0
1634297640000|2021-10-15 11:34:00|11776.16|11776.16|11776.16|11776.16|11776.16|11776.16|11776.16|11776.16|0
1634297650000|2021-10-15 11:34:10|11775.94|11775.94|11775.56|11775.56|11775.94|11775.94|11775.56|11775.56|0
1634297660000|2021-10-15 11:34:20|11775.6|11775.6|11775.83|11775.83|11775.83|11775.83|11775.6|11775.6|0
1634297670000|2021-10-15 11:34:30|11775.57|11775.57|11775.57|11775.57|11775.57|11775.57|11775.57|11775.57|0
1634297690000|2021-10-15 11:34:50|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|0
1634297700000|2021-10-15 11:35:00|11775.03|11775.03|11775.39|11775.39|11775.39|11775.39|11775.03|11775.03|0
1634297740000|2021-10-15 11:35:40|11773.2|11773.2|11772.98|11772.98|11773.2|11773.2|11772.98|11772.98|0
1634297750000|2021-10-15 11:35:50|11773.07|11773.07|11773.07|11773.07|11773.07|11773.07|11773.07|11773.07|0
1634297760000|2021-10-15 11:36:00|11774.08|11774.08|11774.08|11774.08|11774.08|11774.08|11774.08|11774.08|0
1634297780000|2021-10-15 11:36:20|11774.6|11774.6|11774.6|11774.6|11774.6|11774.6|11774.6|11774.6|0
1634297820000|2021-10-15 11:37:00|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|0
1634297830000|2021-10-15 11:37:10|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|0
1634297860000|2021-10-15 11:37:40|11775.51|11775.51|11775.51|11775.51|11775.51|11775.51|11775.51|11775.51|0
1634297870000|2021-10-15 11:37:50|11775.3|11775.3|11775.3|11775.3|11775.3|11775.3|11775.3|11775.3|0
1634297880000|2021-10-15 11:38:00|11774.79|11774.79|11774.79|11774.79|11774.79|11774.79|11774.79|11774.79|0
1634297900000|2021-10-15 11:38:20|11775.19|11775.19|11775.19|11775.19|11775.19|11775.19|11775.19|11775.19|0
1634297930000|2021-10-15 11:38:50|11774.98|11774.98|11774.98|11774.98|11774.98|11774.98|11774.98|11774.98|0
1634297940000|2021-10-15 11:39:00|11775.14|11775.14|11773.12|11773.12|11775.14|11775.14|11773.12|11773.12|0
1634297950000|2021-10-15 11:39:10|11772.72|11772.72|11772.72|11772.72|11772.72|11772.72|11772.72|11772.72|0
1634297960000|2021-10-15 11:39:20|11772.31|11772.31|11772.72|11772.72|11772.72|11772.72|11772.31|11772.31|0
1634297970000|2021-10-15 11:39:30|11772.55|11772.55|11772.55|11772.55|11772.55|11772.55|11772.55|11772.55|0
1634298000000|2021-10-15 11:40:00|11772.71|11772.71|11772.55|11772.55|11772.71|11772.71|11772.55|11772.55|0
1634298010000|2021-10-15 11:40:10|11772.95|11772.95|11774.19|11774.19|11774.19|11774.19|11772.95|11772.95|0
1634298050000|2021-10-15 11:40:50|11776.2|11776.2|11776.2|11776.2|11776.2|11776.2|11776.2|11776.2|0
1634298060000|2021-10-15 11:41:00|11776.02|11776.02|11776.02|11776.02|11776.02|11776.02|11776.02|11776.02|0
1634298130000|2021-10-15 11:42:10|11776.38|11776.38|11776.81|11776.81|11776.81|11776.81|11776.38|11776.38|0
1634298140000|2021-10-15 11:42:20|11776.64|11776.64|11776.64|11776.64|11776.64|11776.64|11776.64|11776.64|0
1634298160000|2021-10-15 11:42:40|11776.85|11776.85|11776.85|11776.85|11776.85|11776.85|11776.85|11776.85|0
1634298170000|2021-10-15 11:42:50|11777.07|11777.07|11776.07|11776.07|11777.07|11777.07|11776.07|11776.07|0
1634298210000|2021-10-15 11:43:30|11777.07|11777.07|11777.07|11777.07|11777.07|11777.07|11777.07|11777.07|0
1634298220000|2021-10-15 11:43:40|11777.31|11777.31|11777.31|11777.31|11777.31|11777.31|11777.31|11777.31|0
1634298240000|2021-10-15 11:44:00|11777.16|11777.16|11777.21|11777.21|11777.21|11777.21|11777.16|11777.16|0
1634298260000|2021-10-15 11:44:20|11777.05|11777.05|11777.05|11777.05|11777.05|11777.05|11777.05|11777.05|0
1634298290000|2021-10-15 11:44:50|11776.97|11776.97|11777.57|11777.57|11777.57|11777.57|11776.97|11776.97|0
1634298300000|2021-10-15 11:45:00|11777.39|11777.39|11776.21|11776.21|11777.39|11777.39|11776.21|11776.21|0
1634298340000|2021-10-15 11:45:40|11776.38|11776.38|11776.65|11776.65|11776.65|11776.65|11776.38|11776.38|0
1634298350000|2021-10-15 11:45:50|11777.65|11777.65|11777.78|11777.78|11777.91|11777.91|11777.65|11777.65|0
1634298360000|2021-10-15 11:46:00|11777.27|11777.27|11777.27|11777.27|11777.27|11777.27|11777.27|11777.27|0
1634298370000|2021-10-15 11:46:10|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|0
1634298380000|2021-10-15 11:46:20|11777.61|11777.61|11777.61|11777.61|11777.61|11777.61|11777.61|11777.61|0
1634298390000|2021-10-15 11:46:30|11778.12|11778.12|11778.12|11778.12|11778.12|11778.12|11778.12|11778.12|0
1634298400000|2021-10-15 11:46:40|11778.16|11778.16|11778.16|11778.16|11778.16|11778.16|11778.16|11778.16|0
1634298410000|2021-10-15 11:46:50|11778.33|11778.33|11778.33|11778.33|11778.33|11778.33|11778.33|11778.33|0
1634298420000|2021-10-15 11:47:00|11779.56|11779.56|11779.56|11779.56|11779.56|11779.56|11779.56|11779.56|0
1634298430000|2021-10-15 11:47:10|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|0
1634298440000|2021-10-15 11:47:20|11779.07|11779.07|11778.9|11778.9|11779.07|11779.07|11778.9|11778.9|0
1634298470000|2021-10-15 11:47:50|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|0
1634298480000|2021-10-15 11:48:00|11779.77|11779.77|11779.6|11779.6|11779.77|11779.77|11779.6|11779.6|0
1634298510000|2021-10-15 11:48:30|11779.68|11779.68|11779.68|11779.68|11779.68|11779.68|11779.68|11779.68|0
1634298520000|2021-10-15 11:48:40|11778.45|11778.45|11778.09|11778.09|11779.68|11779.68|11778.09|11778.09|0
1634298550000|2021-10-15 11:49:10|11778.04|11778.04|11778.04|11778.04|11778.04|11778.04|11778.04|11778.04|0
1634298560000|2021-10-15 11:49:20|11777.63|11777.63|11777.35|11777.35|11777.63|11777.63|11777.1|11777.1|0
1634298570000|2021-10-15 11:49:30|11777.57|11777.57|11777.57|11777.57|11777.57|11777.57|11777.57|11777.57|0
1634298600000|2021-10-15 11:50:00|11777.7|11777.7|11777.83|11777.83|11777.83|11777.83|11777.7|11777.7|0
1634298620000|2021-10-15 11:50:20|11778.24|11778.24|11778.24|11778.24|11778.24|11778.24|11778.24|11778.24|0
1634298630000|2021-10-15 11:50:30|11778.65|11778.65|11778.65|11778.65|11778.65|11778.65|11778.65|11778.65|0
1634298640000|2021-10-15 11:50:40|11778.81|11778.81|11778.81|11778.81|11778.81|11778.81|11778.81|11778.81|0
1634298690000|2021-10-15 11:51:30|11779.21|11779.21|11779.21|11779.21|11779.21|11779.21|11779.21|11779.21|0
1634298700000|2021-10-15 11:51:40|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|0
1634298750000|2021-10-15 11:52:30|11779.19|11779.19|11783.23|11783.23|11783.23|11783.23|11779.19|11779.19|0
1634298800000|2021-10-15 11:53:20|11782.41|11782.41|11783.64|11783.64|11783.64|11783.64|11782.41|11782.41|0
1634298810000|2021-10-15 11:53:30|11783.23|11783.23|11783.23|11783.23|11783.23|11783.23|11783.23|11783.23|0
1634298820000|2021-10-15 11:53:40|11783.36|11783.36|11783.36|11783.36|11783.36|11783.36|11783.36|11783.36|0
1634298830000|2021-10-15 11:53:50|11782.95|11782.95|11782.95|11782.95|11782.95|11782.95|11782.95|11782.95|0
1634298860000|2021-10-15 11:54:20|11779.93|11779.93|11781.94|11781.94|11781.94|11781.94|11779.93|11779.93|0
1634298870000|2021-10-15 11:54:30|11784.4|11784.4|11784.81|11784.81|11784.81|11784.81|11784.4|11784.4|0
1634298880000|2021-10-15 11:54:40|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|0
1634298890000|2021-10-15 11:54:50|11785.55|11785.55|11785.55|11785.55|11785.55|11785.55|11785.55|11785.55|0
1634298900000|2021-10-15 11:55:00|11786.78|11786.78|11786.78|11786.78|11788.01|11788.01|11786.78|11786.78|0
1634298940000|2021-10-15 11:55:40|11786.68|11786.68|11786.68|11786.68|11786.68|11786.68|11786.68|11786.68|0
1634298970000|2021-10-15 11:56:10|11786.85|11786.85|11788.08|11788.08|11788.08|11788.08|11786.85|11786.85|0
1634298980000|2021-10-15 11:56:20|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|0
1634298990000|2021-10-15 11:56:30|11788.71|11788.71|11788.71|11788.71|11788.71|11788.71|11788.71|11788.71|0
1634299010000|2021-10-15 11:56:50|11789.71|11789.71|11789.84|11789.84|11789.84|11789.84|11789.71|11789.71|0
1634299020000|2021-10-15 11:57:00|11789.98|11789.98|11790.16|11790.16|11790.16|11790.16|11789.81|11789.81|0
1634299030000|2021-10-15 11:57:10|11789.99|11789.99|11789.99|11789.99|11789.99|11789.99|11789.99|11789.99|0
1634299040000|2021-10-15 11:57:20|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|0
1634299050000|2021-10-15 11:57:30|11789.88|11789.88|11790.06|11790.06|11790.06|11790.06|11789.88|11789.88|0
1634299100000|2021-10-15 11:58:20|11789.54|11789.54|11789.54|11789.54|11789.54|11789.54|11789.54|11789.54|0
1634299110000|2021-10-15 11:58:30|11789.78|11789.78|11789.78|11789.78|11789.78|11789.78|11789.78|11789.78|0
1634299120000|2021-10-15 11:58:40|11788.55|11788.55|11787.32|11787.32|11788.55|11788.55|11787.32|11787.32|0
1634299130000|2021-10-15 11:58:50|11787.01|11787.01|11787.01|11787.01|11787.01|11787.01|11787.01|11787.01|0
1634299140000|2021-10-15 11:59:00|11786.78|11786.78|11785.07|11785.07|11787.08|11787.08|11785.07|11785.07|0
1634299150000|2021-10-15 11:59:10|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|0
1634299170000|2021-10-15 11:59:30|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|0
1634299180000|2021-10-15 11:59:40|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|0
1634299190000|2021-10-15 11:59:50|11788.76|11788.76|11788.88|11788.88|11788.88|11788.88|11788.76|11788.76|0
1634299200000|2021-10-15 12:00:00|11789.15|11789.15|11789.45|11789.45|11789.45|11789.45|11789.15|11789.15|0
1634299210000|2021-10-15 12:00:10|11788.44|11788.44|11785.34|11785.34|11788.44|11788.44|11785.34|11785.34|0
1634299220000|2021-10-15 12:00:20|11785.26|11785.26|11780.38|11780.38|11785.26|11785.26|11780.38|11780.38|0
1634299250000|2021-10-15 12:00:50|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|11780.6|11780.6|0
1634299260000|2021-10-15 12:01:00|11782.84|11782.84|11782.84|11782.84|11782.84|11782.84|11782.84|11782.84|0
1634299280000|2021-10-15 12:01:20|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|0
1634299320000|2021-10-15 12:02:00|11784.2|11784.2|11784.07|11784.07|11784.2|11784.2|11784.07|11784.07|0
1634299340000|2021-10-15 12:02:20|11784.2|11784.2|11784.2|11784.2|11784.2|11784.2|11784.2|11784.2|0
1634299350000|2021-10-15 12:02:30|11785.43|11785.43|11785.68|11785.68|11785.68|11785.68|11785.43|11785.43|0
1634299370000|2021-10-15 12:02:50|11784.67|11784.67|11784.67|11784.67|11784.67|11784.67|11784.67|11784.67|0
1634299380000|2021-10-15 12:03:00|11783.67|11783.67|11783.67|11783.67|11783.67|11783.67|11783.67|11783.67|0
1634299390000|2021-10-15 12:03:10|11784.9|11784.9|11784.9|11784.9|11784.9|11784.9|11784.9|11784.9|0
1634299410000|2021-10-15 12:03:30|11785.06|11785.06|11785.06|11785.06|11785.06|11785.06|11785.06|11785.06|0
1634299420000|2021-10-15 12:03:40|11784.93|11784.93|11784.93|11784.93|11784.93|11784.93|11784.93|11784.93|0
1634299430000|2021-10-15 12:03:50|11785.06|11785.06|11785.22|11785.22|11785.22|11785.22|11785.06|11785.06|0
1634299440000|2021-10-15 12:04:00|11785.39|11785.39|11786.78|11786.78|11786.78|11786.78|11785.39|11785.39|0
1634299450000|2021-10-15 12:04:10|11788.01|11788.01|11788.01|11788.01|11788.01|11788.01|11788.01|11788.01|0
1634299460000|2021-10-15 12:04:20|11787.6|11787.6|11787.77|11787.77|11787.77|11787.77|11787.6|11787.6|0
1634299480000|2021-10-15 12:04:40|11787.9|11787.9|11787.9|11787.9|11787.9|11787.9|11787.9|11787.9|0
1634299500000|2021-10-15 12:05:00|11789.13|11789.13|11789.13|11789.13|11789.13|11789.13|11789.13|11789.13|0
1634299550000|2021-10-15 12:05:50|11787.9|11787.9|11787.9|11787.9|11787.9|11787.9|11787.9|11787.9|0
1634299560000|2021-10-15 12:06:00|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|0
1634299570000|2021-10-15 12:06:10|11789.31|11789.31|11789.66|11789.66|11789.83|11789.83|11789.31|11789.31|0
1634299580000|2021-10-15 12:06:20|11788.65|11788.65|11788.65|11788.65|11788.65|11788.65|11788.65|11788.65|0
1634299590000|2021-10-15 12:06:30|11787.65|11787.65|11787.65|11787.65|11787.65|11787.65|11787.65|11787.65|0
1634299610000|2021-10-15 12:06:50|11790.11|11790.11|11791.34|11791.34|11791.34|11791.34|11790.11|11790.11|0
1634299650000|2021-10-15 12:07:30|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|0
1634299660000|2021-10-15 12:07:40|11789.6|11789.6|11789.6|11789.6|11789.6|11789.6|11789.6|11789.6|0
1634299680000|2021-10-15 12:08:00|11788.59|11788.59|11788.59|11788.59|11788.59|11788.59|11788.59|11788.59|0
1634299700000|2021-10-15 12:08:20|11788.76|11788.76|11788.76|11788.76|11788.76|11788.76|11788.76|11788.76|0
1634299740000|2021-10-15 12:09:00|11787.53|11787.53|11787.35|11787.35|11787.53|11787.53|11787.35|11787.35|0
1634299750000|2021-10-15 12:09:10|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|0
1634299770000|2021-10-15 12:09:30|11787.01|11787.01|11787.01|11787.01|11787.01|11787.01|11787.01|11787.01|0
1634299790000|2021-10-15 12:09:50|11787.16|11787.16|11787.16|11787.16|11787.16|11787.16|11787.16|11787.16|0
1634299800000|2021-10-15 12:10:00|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|0
1634299820000|2021-10-15 12:10:20|11787.39|11787.39|11788.7|11788.7|11788.7|11788.7|11787.39|11787.39|0
1634299830000|2021-10-15 12:10:30|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|0
1634299850000|2021-10-15 12:10:50|11790.17|11790.17|11790.17|11790.17|11790.17|11790.17|11790.17|11790.17|0
1634299870000|2021-10-15 12:11:10|11789.81|11789.81|11789.81|11789.81|11789.81|11789.81|11789.81|11789.81|0
1634299880000|2021-10-15 12:11:20|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|0
1634299900000|2021-10-15 12:11:40|11791.15|11791.15|11791.15|11791.15|11791.15|11791.15|11791.15|11791.15|0
1634299930000|2021-10-15 12:12:10|11792.15|11792.15|11791.89|11791.89|11792.15|11792.15|11791.89|11791.89|0
1634299940000|2021-10-15 12:12:20|11791.71|11791.71|11790.62|11790.62|11791.71|11791.71|11790.54|11790.54|0
1634299950000|2021-10-15 12:12:30|11790.77|11790.77|11790.77|11790.77|11790.77|11790.77|11790.77|11790.77|0
1634299970000|2021-10-15 12:12:50|11790.93|11790.93|11792.16|11792.16|11792.16|11792.16|11790.93|11790.93|0
1634299990000|2021-10-15 12:13:10|11792.43|11792.43|11792.43|11792.43|11792.43|11792.43|11792.43|11792.43|0
1634300000000|2021-10-15 12:13:20|11793.66|11793.66|11793.66|11793.66|11793.66|11793.66|11793.66|11793.66|0
1634300030000|2021-10-15 12:13:50|11793.35|11793.35|11793.35|11793.35|11793.35|11793.35|11793.35|11793.35|0
1634300040000|2021-10-15 12:14:00|11793.45|11793.45|11793.45|11793.45|11793.45|11793.45|11793.45|11793.45|0
1634300050000|2021-10-15 12:14:10|11793.69|11793.69|11793.76|11793.76|11793.76|11793.76|11793.69|11793.69|0
1634300070000|2021-10-15 12:14:30|11793.6|11793.6|11793.82|11793.82|11793.82|11793.82|11793.6|11793.6|0
1634300080000|2021-10-15 12:14:40|11793.6|11793.6|11793.6|11793.6|11793.6|11793.6|11793.6|11793.6|0
1634300100000|2021-10-15 12:15:00|11792.37|11792.37|11792.37|11792.37|11792.37|11792.37|11792.37|11792.37|0
1634300110000|2021-10-15 12:15:10|11791.36|11791.36|11791.36|11791.36|11791.36|11791.36|11791.36|11791.36|0
1634300120000|2021-10-15 12:15:20|11790.13|11790.13|11790.14|11790.14|11790.14|11790.14|11789.97|11789.97|0
1634300130000|2021-10-15 12:15:30|11791.37|11791.37|11791.37|11791.37|11791.37|11791.37|11791.37|11791.37|0
1634300160000|2021-10-15 12:16:00|11790.99|11790.99|11790.99|11790.99|11790.99|11790.99|11790.99|11790.99|0
1634300180000|2021-10-15 12:16:20|11790.82|11790.82|11790.82|11790.82|11790.82|11790.82|11790.82|11790.82|0
1634300190000|2021-10-15 12:16:30|11790.45|11790.45|11790.21|11790.21|11790.45|11790.45|11790.21|11790.21|0
1634300210000|2021-10-15 12:16:50|11791.22|11791.22|11791.22|11791.22|11791.22|11791.22|11791.22|11791.22|0
1634300220000|2021-10-15 12:17:00|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|11790.21|0
1634300240000|2021-10-15 12:17:20|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|0
1634300270000|2021-10-15 12:17:50|11792.58|11792.58|11792.58|11792.58|11792.58|11792.58|11792.58|11792.58|0
1634300280000|2021-10-15 12:18:00|11792.85|11792.85|11792.85|11792.85|11792.85|11792.85|11792.85|11792.85|0
1634300290000|2021-10-15 12:18:10|11793.26|11793.26|11792.03|11792.03|11793.26|11793.26|11792.03|11792.03|0
1634300320000|2021-10-15 12:18:40|11791.79|11791.79|11791.79|11791.79|11791.79|11791.79|11791.79|11791.79|0
1634300330000|2021-10-15 12:18:50|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|0
1634300340000|2021-10-15 12:19:00|11791.19|11791.19|11791.32|11791.32|11791.32|11791.32|11791.19|11791.19|0
1634300400000|2021-10-15 12:20:00|11791.06|11791.06|11791.11|11791.11|11791.11|11791.11|11790.98|11790.98|0
1634300410000|2021-10-15 12:20:10|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|11791.2|0
1634300440000|2021-10-15 12:20:40|11789.79|11789.79|11789.43|11789.43|11789.79|11789.79|11789.43|11789.43|0
1634300490000|2021-10-15 12:21:30|11788.2|11788.2|11786.97|11786.97|11788.2|11788.2|11786.97|11786.97|0
1634300500000|2021-10-15 12:21:40|11788.2|11788.2|11788.2|11788.2|11788.56|11788.56|11788.2|11788.2|0
1634300510000|2021-10-15 12:21:50|11788.38|11788.38|11788.21|11788.21|11788.38|11788.38|11788.21|11788.21|0
1634300520000|2021-10-15 12:22:00|11788.05|11788.05|11788.05|11788.05|11788.05|11788.05|11788.05|11788.05|0
1634300550000|2021-10-15 12:22:30|11787.88|11787.88|11788.22|11788.22|11788.22|11788.22|11787.88|11787.88|0
1634300580000|2021-10-15 12:23:00|11788.4|11788.4|11788.4|11788.4|11788.4|11788.4|11788.4|11788.4|0
1634300590000|2021-10-15 12:23:10|11788.56|11788.56|11788.56|11788.56|11788.56|11788.56|11788.56|11788.56|0
1634300600000|2021-10-15 12:23:20|11788.97|11788.97|11788.57|11788.57|11788.97|11788.97|11788.57|11788.57|0
1634300610000|2021-10-15 12:23:30|11789.08|11789.08|11790.31|11790.31|11790.31|11790.31|11789.08|11789.08|0
1634300620000|2021-10-15 12:23:40|11790.26|11790.26|11790.31|11790.31|11790.31|11790.31|11790.26|11790.26|0
1634300630000|2021-10-15 12:23:50|11790.14|11790.14|11790.14|11790.14|11790.14|11790.14|11790.14|11790.14|0
1634300640000|2021-10-15 12:24:00|11791.37|11791.37|11791.37|11791.37|11791.37|11791.37|11791.37|11791.37|0
1634300700000|2021-10-15 12:25:00|11791.13|11791.13|11791.13|11791.13|11791.13|11791.13|11791.13|11791.13|0
1634300730000|2021-10-15 12:25:30|11790.12|11790.12|11794.3|11794.3|11794.3|11794.3|11790.12|11790.12|0
1634300740000|2021-10-15 12:25:40|11793.29|11793.29|11794.3|11794.3|11794.3|11794.3|11793.29|11793.29|0
1634300750000|2021-10-15 12:25:50|11794.48|11794.48|11794.63|11794.63|11794.63|11794.63|11794.48|11794.48|0
1634300760000|2021-10-15 12:26:00|11794.85|11794.85|11794.85|11794.85|11794.85|11794.85|11794.85|11794.85|0
1634300780000|2021-10-15 12:26:20|11795.28|11795.28|11795.28|11795.28|11795.28|11795.28|11795.28|11795.28|0
1634300810000|2021-10-15 12:26:50|11794.87|11794.87|11794.87|11794.87|11794.87|11794.87|11794.87|11794.87|0
1634300820000|2021-10-15 12:27:00|11793.64|11793.64|11792.19|11792.19|11793.64|11793.64|11792.19|11792.19|0
1634300840000|2021-10-15 12:27:20|11792.02|11792.02|11792.02|11792.02|11792.02|11792.02|11792.02|11792.02|0
1634300880000|2021-10-15 12:28:00|11792.19|11792.19|11789.94|11789.94|11792.19|11792.19|11789.94|11789.94|0
1634300890000|2021-10-15 12:28:10|11788.94|11788.94|11788.94|11788.94|11788.94|11788.94|11788.94|11788.94|0
1634300920000|2021-10-15 12:28:40|11785.24|11785.24|11784.01|11784.01|11785.24|11785.24|11784.01|11784.01|0
1634300930000|2021-10-15 12:28:50|11785.24|11785.24|11781.28|11781.28|11785.24|11785.24|11781.28|11781.28|0
1634300940000|2021-10-15 12:29:00|11782.51|11782.51|11782.51|11782.51|11782.51|11782.51|11782.51|11782.51|0
1634300950000|2021-10-15 12:29:10|11782.34|11782.34|11783.57|11783.57|11783.57|11783.57|11782.34|11782.34|0
1634300960000|2021-10-15 12:29:20|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|0
1634300970000|2021-10-15 12:29:30|11782.39|11782.39|11782.39|11782.39|11782.39|11782.39|11782.39|11782.39|0
1634300990000|2021-10-15 12:29:50|11782.6|11782.6|11780.08|11780.08|11782.6|11782.6|11779.76|11779.76|0
1634301000000|2021-10-15 12:30:00|11780.25|11780.25|11780.58|11780.58|11780.58|11780.58|11780.25|11780.25|0
1634301010000|2021-10-15 12:30:10|11780.26|11780.26|11780.19|11780.19|11780.26|11780.26|11780.19|11780.19|0
1634301040000|2021-10-15 12:30:40|11779.78|11779.78|11779.61|11779.61|11779.78|11779.78|11779.61|11779.61|0
1634301060000|2021-10-15 12:31:00|11779.82|11779.82|11779.82|11779.82|11779.82|11779.82|11779.82|11779.82|0
1634301080000|2021-10-15 12:31:20|11779.69|11779.69|11779.42|11779.42|11779.69|11779.69|11779.42|11779.42|0
1634301110000|2021-10-15 12:31:50|11780.66|11780.66|11780.92|11780.92|11780.92|11780.92|11780.66|11780.66|0
1634301120000|2021-10-15 12:32:00|11779.69|11779.69|11779.87|11779.87|11779.87|11779.87|11779.69|11779.69|0
1634301140000|2021-10-15 12:32:20|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|0
1634301160000|2021-10-15 12:32:40|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|0
1634301170000|2021-10-15 12:32:50|11780.5|11780.5|11780.5|11780.5|11780.5|11780.5|11780.5|11780.5|0
1634301180000|2021-10-15 12:33:00|11780.55|11780.55|11781.27|11781.27|11781.27|11781.27|11780.55|11780.55|0
1634301190000|2021-10-15 12:33:10|11781.44|11781.44|11781.44|11781.44|11781.44|11781.44|11781.44|11781.44|0
1634301200000|2021-10-15 12:33:20|11780.92|11780.92|11779.92|11779.92|11780.92|11780.92|11779.92|11779.92|0
1634301210000|2021-10-15 12:33:30|11779.74|11779.74|11779.74|11779.74|11779.74|11779.74|11779.74|11779.74|0
1634301220000|2021-10-15 12:33:40|11779.95|11779.95|11779.95|11779.95|11779.95|11779.95|11779.95|11779.95|0
1634301230000|2021-10-15 12:33:50|11780.53|11780.53|11781.99|11781.99|11781.99|11781.99|11780.53|11780.53|0
1634301240000|2021-10-15 12:34:00|11783.22|11783.22|11783.22|11783.22|11783.22|11783.22|11783.22|11783.22|0
1634301250000|2021-10-15 12:34:10|11783.44|11783.44|11783.36|11783.36|11783.44|11783.44|11783.36|11783.36|0
1634301260000|2021-10-15 12:34:20|11783.15|11783.15|11783.09|11783.09|11783.15|11783.15|11783.09|11783.09|0
1634301340000|2021-10-15 12:35:40|11783.17|11783.17|11783.43|11783.43|11783.43|11783.43|11783.17|11783.17|0
1634301350000|2021-10-15 12:35:50|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|0
1634301360000|2021-10-15 12:36:00|11783.43|11783.43|11783.43|11783.43|11783.43|11783.43|11783.43|11783.43|0
1634301370000|2021-10-15 12:36:10|11783.51|11783.51|11785.52|11785.52|11785.52|11785.52|11783.51|11783.51|0
1634301380000|2021-10-15 12:36:20|11785.93|11785.93|11787.11|11787.11|11787.11|11787.11|11785.93|11785.93|0
1634301400000|2021-10-15 12:36:40|11787.28|11787.28|11787.28|11787.28|11787.28|11787.28|11787.28|11787.28|0
1634301410000|2021-10-15 12:36:50|11787.45|11787.45|11787.63|11787.63|11787.63|11787.63|11787.45|11787.45|0
1634301420000|2021-10-15 12:37:00|11787.61|11787.61|11787.44|11787.44|11787.61|11787.61|11787.44|11787.44|0
1634301430000|2021-10-15 12:37:10|11787.62|11787.62|11787.45|11787.45|11787.62|11787.62|11787.45|11787.45|0
1634301440000|2021-10-15 12:37:20|11787.62|11787.62|11787.62|11787.62|11787.62|11787.62|11787.62|11787.62|0
1634301450000|2021-10-15 12:37:30|11788.13|11788.13|11788.13|11788.13|11788.13|11788.13|11788.13|11788.13|0
1634301460000|2021-10-15 12:37:40|11788.03|11788.03|11788.54|11788.54|11788.54|11788.54|11788.03|11788.03|0
1634301480000|2021-10-15 12:38:00|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|0
1634301490000|2021-10-15 12:38:10|11788.12|11788.12|11788.12|11788.12|11788.12|11788.12|11788.12|11788.12|0
1634301500000|2021-10-15 12:38:20|11786.89|11786.89|11786.55|11786.55|11786.89|11786.89|11786.55|11786.55|0
1634301510000|2021-10-15 12:38:30|11786.38|11786.38|11786.38|11786.38|11786.38|11786.38|11786.38|11786.38|0
1634301520000|2021-10-15 12:38:40|11786.04|11786.04|11786.21|11786.21|11786.21|11786.21|11786.04|11786.04|0
1634301530000|2021-10-15 12:38:50|11786.11|11786.11|11786.11|11786.11|11786.11|11786.11|11786.11|11786.11|0
1634301550000|2021-10-15 12:39:10|11786.24|11786.24|11787.89|11787.89|11787.89|11787.89|11786.24|11786.24|0
1634301600000|2021-10-15 12:40:00|11788.3|11788.3|11791.54|11791.54|11791.54|11791.54|11788.3|11788.3|0
1634301650000|2021-10-15 12:40:50|11791.49|11791.49|11791.49|11791.49|11791.49|11791.49|11791.49|11791.49|0
1634301660000|2021-10-15 12:41:00|11791.34|11791.34|11790.33|11790.33|11791.34|11791.34|11790.33|11790.33|0
1634301670000|2021-10-15 12:41:10|11789.1|11789.1|11789.1|11789.1|11789.1|11789.1|11789.1|11789.1|0
1634301680000|2021-10-15 12:41:20|11789.25|11789.25|11789.25|11789.25|11789.25|11789.25|11789.1|11789.1|0
1634301690000|2021-10-15 12:41:30|11789.55|11789.55|11789.24|11789.24|11789.55|11789.55|11789.24|11789.24|0
1634301700000|2021-10-15 12:41:40|11788.97|11788.97|11789.02|11789.02|11789.08|11789.08|11788.97|11788.97|0
1634301720000|2021-10-15 12:42:00|11788.94|11788.94|11788.86|11788.86|11788.94|11788.94|11788.86|11788.86|0
1634301730000|2021-10-15 12:42:10|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|0
1634301740000|2021-10-15 12:42:20|11789.87|11789.87|11790.03|11790.03|11790.03|11790.03|11789.87|11789.87|0
1634301750000|2021-10-15 12:42:30|11790.16|11790.16|11791.13|11791.13|11791.13|11791.13|11790.12|11790.12|0
1634301760000|2021-10-15 12:42:40|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|0
1634301770000|2021-10-15 12:42:50|11789.89|11789.89|11789.89|11789.89|11789.89|11789.89|11789.89|11789.89|0
1634301790000|2021-10-15 12:43:10|11789.8|11789.8|11789.8|11789.8|11789.8|11789.8|11789.8|11789.8|0
1634301800000|2021-10-15 12:43:20|11789.39|11789.39|11789.39|11789.39|11789.39|11789.39|11789.39|11789.39|0
1634301840000|2021-10-15 12:44:00|11789.59|11789.59|11789.59|11789.59|11789.59|11789.59|11789.59|11789.59|0
1634301850000|2021-10-15 12:44:10|11789.36|11789.36|11789.36|11789.36|11789.36|11789.36|11789.36|11789.36|0
1634301890000|2021-10-15 12:44:50|11789.52|11789.52|11789.52|11789.52|11789.52|11789.52|11789.52|11789.52|0
1634301910000|2021-10-15 12:45:10|11789.39|11789.39|11789.39|11789.39|11789.39|11789.39|11789.39|11789.39|0
1634301920000|2021-10-15 12:45:20|11788.95|11788.95|11788.95|11788.95|11788.95|11788.95|11788.95|11788.95|0
1634301960000|2021-10-15 12:46:00|11788.42|11788.42|11787.41|11787.41|11788.42|11788.42|11787.41|11787.41|0
1634301970000|2021-10-15 12:46:10|11787|11787|11786|11786|11787|11787|11786|11786|0
1634302010000|2021-10-15 12:46:50|11786.17|11786.17|11786.17|11786.17|11786.17|11786.17|11786.17|11786.17|0
1634302020000|2021-10-15 12:47:00|11785.16|11785.16|11784.15|11784.15|11785.16|11785.16|11784.15|11784.15|0
1634302030000|2021-10-15 12:47:10|11783.92|11783.92|11783.92|11783.92|11783.92|11783.92|11783.92|11783.92|0
1634302040000|2021-10-15 12:47:20|11784.33|11784.33|11784.33|11784.33|11784.33|11784.33|11784.33|11784.33|0
1634302050000|2021-10-15 12:47:30|11786.34|11786.34|11786.34|11786.34|11786.34|11786.34|11786.34|11786.34|0
1634302060000|2021-10-15 12:47:40|11786.57|11786.57|11786.57|11786.57|11786.57|11786.57|11786.57|11786.57|0
1634302080000|2021-10-15 12:48:00|11786.74|11786.74|11788.51|11788.51|11788.51|11788.51|11786.74|11786.74|0
1634302100000|2021-10-15 12:48:20|11789.74|11789.74|11789.73|11789.73|11789.74|11789.74|11789.73|11789.73|0
1634302120000|2021-10-15 12:48:40|11789.88|11789.88|11789.88|11789.88|11789.88|11789.88|11789.88|11789.88|0
1634302140000|2021-10-15 12:49:00|11790.15|11790.15|11791.15|11791.15|11792.16|11792.16|11790.15|11790.15|0
1634302160000|2021-10-15 12:49:20|11791.42|11791.42|11791.42|11791.42|11791.42|11791.42|11791.42|11791.42|0
1634302170000|2021-10-15 12:49:30|11791.59|11791.59|11793.06|11793.06|11793.06|11793.06|11791.59|11791.59|0
1634302180000|2021-10-15 12:49:40|11791.87|11791.87|11791.11|11791.11|11791.87|11791.87|11791.11|11791.11|0
1634302190000|2021-10-15 12:49:50|11789.88|11789.88|11789.88|11789.88|11789.88|11789.88|11789.88|11789.88|0
1634302200000|2021-10-15 12:50:00|11788.87|11788.87|11788.87|11788.87|11788.87|11788.87|11788.87|11788.87|0
1634302210000|2021-10-15 12:50:10|11788.66|11788.66|11788.66|11788.66|11788.66|11788.66|11788.66|11788.66|0
1634302230000|2021-10-15 12:50:30|11787.65|11787.65|11787.65|11787.65|11787.65|11787.65|11787.65|11787.65|0
1634302240000|2021-10-15 12:50:40|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|0
1634302290000|2021-10-15 12:51:30|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|0
1634302320000|2021-10-15 12:52:00|11785.2|11785.2|11785.06|11785.06|11785.2|11785.2|11785.06|11785.06|0
1634302340000|2021-10-15 12:52:20|11784.85|11784.85|11784.85|11784.85|11784.85|11784.85|11784.85|11784.85|0
1634302370000|2021-10-15 12:52:50|11784.75|11784.75|11784.75|11784.75|11784.75|11784.75|11784.75|11784.75|0
1634302380000|2021-10-15 12:53:00|11784.48|11784.48|11784.48|11784.48|11784.48|11784.48|11784.48|11784.48|0
1634302470000|2021-10-15 12:54:30|11784.31|11784.31|11784.07|11784.07|11784.31|11784.31|11784.07|11784.07|0
1634302480000|2021-10-15 12:54:40|11785.3|11785.3|11787.92|11787.92|11787.92|11787.92|11785.3|11785.3|0
1634302500000|2021-10-15 12:55:00|11787.7|11787.7|11786.48|11786.48|11787.7|11787.7|11786.48|11786.48|0
1634302510000|2021-10-15 12:55:10|11786.35|11786.35|11785.34|11785.34|11786.35|11786.35|11785.34|11785.34|0
1634302590000|2021-10-15 12:56:30|11784.11|11784.11|11784.29|11784.29|11784.29|11784.29|11784.11|11784.11|0
1634302620000|2021-10-15 12:57:00|11784.16|11784.16|11785.16|11785.16|11785.16|11785.16|11784.16|11784.16|0
1634302640000|2021-10-15 12:57:20|11785.4|11785.4|11785.4|11785.4|11785.4|11785.4|11785.4|11785.4|0
1634302660000|2021-10-15 12:57:40|11785.55|11785.55|11785.55|11785.55|11785.55|11785.55|11785.55|11785.55|0
1634302670000|2021-10-15 12:57:50|11785.33|11785.33|11785.33|11785.33|11785.33|11785.33|11785.33|11785.33|0
1634302690000|2021-10-15 12:58:10|11785.16|11785.16|11785.16|11785.16|11785.16|11785.16|11785.16|11785.16|0
1634302700000|2021-10-15 12:58:20|11784.16|11784.16|11784.26|11784.26|11784.26|11784.26|11784.16|11784.16|0
1634302710000|2021-10-15 12:58:30|11784.31|11784.31|11784.56|11784.56|11784.56|11784.56|11784.31|11784.31|0
1634302720000|2021-10-15 12:58:40|11784.51|11784.51|11784.53|11784.53|11784.77|11784.77|11784.51|11784.51|0
1634302730000|2021-10-15 12:58:50|11784.33|11784.33|11784.48|11784.48|11784.48|11784.48|11784.28|11784.28|0
1634302740000|2021-10-15 12:59:00|11784.33|11784.33|11784.12|11784.12|11784.33|11784.33|11784.02|11784.02|0
1634302750000|2021-10-15 12:59:10|11784.17|11784.17|11784.17|11784.17|11784.17|11784.17|11784.17|11784.17|0
1634302770000|2021-10-15 12:59:30|11783.96|11783.96|11783.74|11783.74|11783.96|11783.96|11783.74|11783.74|0
1634302780000|2021-10-15 12:59:40|11783.55|11783.55|11783.37|11783.37|11783.55|11783.55|11783.37|11783.37|0
1634302790000|2021-10-15 12:59:50|11783.58|11783.58|11783.03|11783.03|11783.58|11783.58|11782.98|11782.98|0
1634302800000|2021-10-15 13:00:00|11783.19|11783.19|11783.22|11783.22|11783.39|11783.39|11783.19|11783.19|0
1634302810000|2021-10-15 13:00:10|11783.07|11783.07|11782.66|11782.66|11783.07|11783.07|11782.66|11782.66|0
1634302820000|2021-10-15 13:00:20|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|0
1634302830000|2021-10-15 13:00:30|11783.15|11783.15|11783.15|11783.15|11783.15|11783.15|11783.15|11783.15|0
1634302840000|2021-10-15 13:00:40|11784.38|11784.38|11784.38|11784.38|11784.38|11784.38|11784.38|11784.38|0
1634302850000|2021-10-15 13:00:50|11784.81|11784.81|11784.81|11784.81|11784.81|11784.81|11784.81|11784.81|0
1634302860000|2021-10-15 13:01:00|11783.58|11783.58|11783.65|11783.65|11783.65|11783.65|11783.58|11783.58|0
1634302870000|2021-10-15 13:01:10|11782.42|11782.42|11782.6|11782.6|11782.81|11782.81|11782.42|11782.42|0
1634302880000|2021-10-15 13:01:20|11782.55|11782.55|11782.45|11782.45|11782.55|11782.55|11782.45|11782.45|0
1634302890000|2021-10-15 13:01:30|11782.4|11782.4|11782.4|11782.4|11782.4|11782.4|11782.4|11782.4|0
1634302900000|2021-10-15 13:01:40|11782.23|11782.23|11782.23|11782.23|11782.23|11782.23|11782.23|11782.23|0
1634302910000|2021-10-15 13:01:50|11781.22|11781.22|11780.92|11780.92|11781.22|11781.22|11780.92|11780.92|0
1634302920000|2021-10-15 13:02:00|11780.86|11780.86|11780.71|11780.71|11780.95|11780.95|11780.71|11780.71|0
1634302930000|2021-10-15 13:02:10|11780.66|11780.66|11780.66|11780.66|11780.66|11780.66|11780.66|11780.66|0
1634302940000|2021-10-15 13:02:20|11780.62|11780.62|11780.64|11780.64|11780.64|11780.64|11780.59|11780.59|0
1634302950000|2021-10-15 13:02:30|11780.74|11780.74|11780.74|11780.74|11780.74|11780.74|11780.74|11780.74|0
1634302960000|2021-10-15 13:02:40|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|0
1634302970000|2021-10-15 13:02:50|11780.81|11780.81|11780.81|11780.81|11780.81|11780.81|11780.81|11780.81|0
1634302980000|2021-10-15 13:03:00|11780.76|11780.76|11780.82|11780.82|11780.99|11780.99|11780.76|11780.76|0
1634302990000|2021-10-15 13:03:10|11780.62|11780.62|11780.62|11780.62|11780.62|11780.62|11780.62|11780.62|0
1634303000000|2021-10-15 13:03:20|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|0
1634303010000|2021-10-15 13:03:30|11780.55|11780.55|11780.55|11780.55|11780.55|11780.55|11780.55|11780.55|0
1634303020000|2021-10-15 13:03:40|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|0
1634303030000|2021-10-15 13:03:50|11780.55|11780.55|11781.09|11781.09|11781.09|11781.09|11780.55|11780.55|0
1634303040000|2021-10-15 13:04:00|11781.28|11781.28|11781.12|11781.12|11781.28|11781.28|11781.12|11781.12|0
1634303050000|2021-10-15 13:04:10|11780.96|11780.96|11781.96|11781.96|11781.96|11781.96|11780.96|11780.96|0
1634303060000|2021-10-15 13:04:20|11782.22|11782.22|11782.32|11782.32|11782.32|11782.32|11782.22|11782.22|0
1634303070000|2021-10-15 13:04:30|11782.17|11782.17|11782.22|11782.22|11782.22|11782.22|11782.17|11782.17|0
1634303080000|2021-10-15 13:04:40|11781.98|11781.98|11781.98|11781.98|11781.98|11781.98|11781.98|11781.98|0
1634303090000|2021-10-15 13:04:50|11781.93|11781.93|11781.93|11781.93|11781.93|11781.93|11781.93|11781.93|0
1634303100000|2021-10-15 13:05:00|11781.52|11781.52|11781.3|11781.3|11781.57|11781.57|11781.3|11781.3|0
1634303110000|2021-10-15 13:05:10|11781.22|11781.22|11780.34|11780.34|11781.39|11781.39|11780.34|11780.34|0
1634303120000|2021-10-15 13:05:20|11780.16|11780.16|11780.16|11780.16|11780.16|11780.16|11780.16|11780.16|0
1634303130000|2021-10-15 13:05:30|11779.73|11779.73|11779.9|11779.9|11779.9|11779.9|11779.73|11779.73|0
1634303140000|2021-10-15 13:05:40|11780.31|11780.31|11780.74|11780.74|11780.74|11780.74|11780.31|11780.31|0
1634303160000|2021-10-15 13:06:00|11781.97|11781.97|11781.97|11781.97|11781.97|11781.97|11781.97|11781.97|0
1634303170000|2021-10-15 13:06:10|11782.02|11782.02|11782.02|11782.02|11782.02|11782.02|11782.02|11782.02|0
1634303180000|2021-10-15 13:06:20|11782.26|11782.26|11782.26|11782.26|11782.26|11782.26|11782.26|11782.26|0
1634303240000|2021-10-15 13:07:20|11782.48|11782.48|11782.48|11782.48|11782.48|11782.48|11782.48|11782.48|0
1634303250000|2021-10-15 13:07:30|11782.7|11782.7|11782.43|11782.43|11782.7|11782.7|11782.43|11782.43|0
1634303260000|2021-10-15 13:07:40|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|0
1634303270000|2021-10-15 13:07:50|11782.73|11782.73|11782.25|11782.25|11782.73|11782.73|11782.2|11782.2|0
1634303280000|2021-10-15 13:08:00|11782.61|11782.61|11782.56|11782.56|11782.61|11782.61|11782.56|11782.56|0
1634303290000|2021-10-15 13:08:10|11782.61|11782.61|11782.61|11782.61|11782.61|11782.61|11782.61|11782.61|0
1634303310000|2021-10-15 13:08:30|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|0
1634303340000|2021-10-15 13:09:00|11782.49|11782.49|11782.6|11782.6|11782.6|11782.6|11782.49|11782.49|0
1634303350000|2021-10-15 13:09:10|11782.24|11782.24|11782.24|11782.24|11782.24|11782.24|11782.24|11782.24|0
1634303360000|2021-10-15 13:09:20|11781.24|11781.24|11781.24|11781.24|11781.24|11781.24|11781.24|11781.24|0
1634303370000|2021-10-15 13:09:30|11780|11780|11780|11780|11780|11780|11780|11780|0
1634303380000|2021-10-15 13:09:40|11781.24|11781.24|11781.24|11781.24|11781.24|11781.24|11781.24|11781.24|0
1634303390000|2021-10-15 13:09:50|11781.13|11781.13|11781.13|11781.13|11781.13|11781.13|11781.13|11781.13|0
1634303400000|2021-10-15 13:10:00|11781.18|11781.18|11781.18|11781.18|11781.18|11781.18|11781.18|11781.18|0
1634303410000|2021-10-15 13:10:10|11781.39|11781.39|11781.59|11781.59|11781.8|11781.8|11781.39|11781.39|0
1634303420000|2021-10-15 13:10:20|11781.67|11781.67|11781.67|11781.67|11781.67|11781.67|11781.62|11781.62|0
1634303430000|2021-10-15 13:10:30|11781.62|11781.62|11781.09|11781.09|11781.62|11781.62|11781.09|11781.09|0
1634303460000|2021-10-15 13:11:00|11781.44|11781.44|11781.61|11781.61|11781.61|11781.61|11781.44|11781.44|0
1634303470000|2021-10-15 13:11:10|11781.66|11781.66|11781.46|11781.46|11781.66|11781.66|11781.46|11781.46|0
1634303500000|2021-10-15 13:11:40|11781.22|11781.22|11781.14|11781.14|11781.22|11781.22|11781.14|11781.14|0
1634303510000|2021-10-15 13:11:50|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|0
1634303520000|2021-10-15 13:12:00|11779.92|11779.92|11779.92|11779.92|11779.92|11779.92|11779.92|11779.92|0
1634303550000|2021-10-15 13:12:30|11780.03|11780.03|11780.19|11780.19|11780.19|11780.19|11779.94|11779.94|0
1634303560000|2021-10-15 13:12:40|11780.4|11780.4|11780.45|11780.45|11780.45|11780.45|11780.4|11780.4|0
1634303570000|2021-10-15 13:12:50|11780.55|11780.55|11780.8|11780.8|11780.8|11780.8|11780.55|11780.55|0
1634303580000|2021-10-15 13:13:00|11781.21|11781.21|11782.61|11782.61|11782.61|11782.61|11781.21|11781.21|0
1634303590000|2021-10-15 13:13:10|11783.02|11783.02|11782.99|11782.99|11783.23|11783.23|11782.99|11782.99|0
1634303600000|2021-10-15 13:13:20|11783.2|11783.2|11783.2|11783.2|11783.2|11783.2|11783.2|11783.2|0
1634303610000|2021-10-15 13:13:30|11783.36|11783.36|11783.58|11783.58|11783.8|11783.8|11783.36|11783.36|0
1634303620000|2021-10-15 13:13:40|11783.36|11783.36|11783.14|11783.14|11783.36|11783.36|11783.14|11783.14|0
1634303630000|2021-10-15 13:13:50|11783.18|11783.18|11782.98|11782.98|11783.2|11783.2|11782.98|11782.98|0
1634303640000|2021-10-15 13:14:00|11783.34|11783.34|11782.79|11782.79|11783.34|11783.34|11782.79|11782.79|0
1634303650000|2021-10-15 13:14:10|11782.38|11782.38|11781.38|11781.38|11782.38|11782.38|11781.38|11781.38|0
1634303660000|2021-10-15 13:14:20|11781.41|11781.41|11781.41|11781.41|11781.41|11781.41|11781.41|11781.41|0
1634303670000|2021-10-15 13:14:30|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|0
1634303690000|2021-10-15 13:14:50|11780.11|11780.11|11779.13|11779.13|11780.11|11780.11|11779.13|11779.13|0
1634303700000|2021-10-15 13:15:00|11779.37|11779.37|11780.81|11780.81|11780.81|11780.81|11779.37|11779.37|0
1634303720000|2021-10-15 13:15:20|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|0
1634303740000|2021-10-15 13:15:40|11779.32|11779.32|11779.32|11779.32|11779.32|11779.32|11779.32|11779.32|0
1634303750000|2021-10-15 13:15:50|11779.15|11779.15|11778.98|11778.98|11779.15|11779.15|11778.98|11778.98|0
1634303760000|2021-10-15 13:16:00|11779.98|11779.98|11779.98|11779.98|11779.98|11779.98|11779.98|11779.98|0
1634303770000|2021-10-15 13:16:10|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|0
1634303780000|2021-10-15 13:16:20|11779.98|11779.98|11778.56|11778.56|11779.98|11779.98|11778.56|11778.56|0
1634303790000|2021-10-15 13:16:30|11779.57|11779.57|11779.57|11779.57|11779.57|11779.57|11779.57|11779.57|0
1634303800000|2021-10-15 13:16:40|11779.75|11779.75|11779.75|11779.75|11779.75|11779.75|11779.75|11779.75|0
1634303810000|2021-10-15 13:16:50|11779.92|11779.92|11779.53|11779.53|11779.92|11779.92|11779.53|11779.53|0
1634303820000|2021-10-15 13:17:00|11779.7|11779.7|11779.7|11779.7|11779.7|11779.7|11779.7|11779.7|0
1634303860000|2021-10-15 13:17:40|11778.69|11778.69|11778.69|11778.69|11778.69|11778.69|11778.69|11778.69|0
1634303880000|2021-10-15 13:18:00|11778.91|11778.91|11780.14|11780.14|11780.14|11780.14|11778.91|11778.91|0
1634303920000|2021-10-15 13:18:40|11780.29|11780.29|11780.29|11780.29|11780.29|11780.29|11780.29|11780.29|0
1634303930000|2021-10-15 13:18:50|11780.5|11780.5|11780.29|11780.29|11780.5|11780.5|11780.29|11780.29|0
1634303950000|2021-10-15 13:19:10|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|0
1634303960000|2021-10-15 13:19:20|11780.56|11780.56|11776.66|11776.66|11780.56|11780.56|11776.66|11776.66|0
1634303980000|2021-10-15 13:19:40|11775.66|11775.66|11776.28|11776.28|11776.28|11776.28|11775.66|11775.66|0
1634304010000|2021-10-15 13:20:10|11776.2|11776.2|11776.2|11776.2|11776.2|11776.2|11776.2|11776.2|0
1634304020000|2021-10-15 13:20:20|11776.37|11776.37|11776.37|11776.37|11776.37|11776.37|11776.37|11776.37|0
1634304030000|2021-10-15 13:20:30|11776.55|11776.55|11776.32|11776.32|11776.79|11776.79|11776.32|11776.32|0
1634304040000|2021-10-15 13:20:40|11776.27|11776.27|11776.32|11776.32|11776.32|11776.32|11776.27|11776.27|0
1634304060000|2021-10-15 13:21:00|11773.86|11773.86|11773.86|11773.86|11773.86|11773.86|11773.86|11773.86|0
1634304070000|2021-10-15 13:21:10|11774.03|11774.03|11775.18|11775.18|11775.45|11775.45|11774.03|11774.03|0
1634304090000|2021-10-15 13:21:30|11775.15|11775.15|11775.55|11775.55|11775.55|11775.55|11775.15|11775.15|0
1634304100000|2021-10-15 13:21:40|11775.4|11775.4|11775.4|11775.4|11775.4|11775.4|11775.4|11775.4|0
1634304130000|2021-10-15 13:22:10|11776.63|11776.63|11777.81|11777.81|11777.81|11777.81|11776.63|11776.63|0
1634304140000|2021-10-15 13:22:20|11777.46|11777.46|11777.28|11777.28|11777.46|11777.46|11777.28|11777.28|0
1634304160000|2021-10-15 13:22:40|11774.82|11774.82|11776.56|11776.56|11776.56|11776.56|11774.82|11774.82|0
1634304170000|2021-10-15 13:22:50|11775.38|11775.38|11774.98|11774.98|11776.21|11776.21|11774.98|11774.98|0
1634304180000|2021-10-15 13:23:00|11773.75|11773.75|11773.58|11773.58|11773.75|11773.75|11773.58|11773.58|0
1634304190000|2021-10-15 13:23:10|11776.04|11776.04|11776.04|11776.04|11776.04|11776.04|11776.04|11776.04|0
1634304200000|2021-10-15 13:23:20|11774.81|11774.81|11774.57|11774.57|11774.81|11774.81|11774.57|11774.57|0
1634304210000|2021-10-15 13:23:30|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|0
1634304220000|2021-10-15 13:23:40|11773.39|11773.39|11772.77|11772.77|11773.39|11773.39|11772.15|11772.15|0
1634304230000|2021-10-15 13:23:50|11772.82|11772.82|11774.23|11774.23|11774.23|11774.23|11772.82|11772.82|0
1634304250000|2021-10-15 13:24:10|11775.46|11775.46|11775.46|11775.46|11775.46|11775.46|11775.46|11775.46|0
1634304260000|2021-10-15 13:24:20|11775.1|11775.1|11775.1|11775.1|11775.1|11775.1|11775.1|11775.1|0
1634304280000|2021-10-15 13:24:40|11774.89|11774.89|11773.88|11773.88|11774.89|11774.89|11773.88|11773.88|0
1634304300000|2021-10-15 13:25:00|11773.47|11773.47|11773.47|11773.47|11773.47|11773.47|11773.47|11773.47|0
1634304310000|2021-10-15 13:25:10|11773.88|11773.88|11773.88|11773.88|11773.88|11773.88|11773.88|11773.88|0
1634304320000|2021-10-15 13:25:20|11774.38|11774.38|11774.37|11774.37|11774.38|11774.38|11773.88|11773.88|0
1634304330000|2021-10-15 13:25:30|11774.53|11774.53|11775.58|11775.58|11775.58|11775.58|11774.35|11774.35|0
1634304350000|2021-10-15 13:25:50|11775.05|11775.05|11775.05|11775.05|11775.05|11775.05|11775.05|11775.05|0
1634304360000|2021-10-15 13:26:00|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|0
1634304370000|2021-10-15 13:26:10|11774.35|11774.35|11773.34|11773.34|11774.35|11774.35|11773.34|11773.34|0
1634304380000|2021-10-15 13:26:20|11773.52|11773.52|11773.52|11773.52|11773.52|11773.52|11773.52|11773.52|0
1634304390000|2021-10-15 13:26:30|11774.52|11774.52|11776.12|11776.12|11776.12|11776.12|11774.52|11774.52|0
1634304400000|2021-10-15 13:26:40|11776.3|11776.3|11776.57|11776.57|11776.57|11776.57|11776.3|11776.3|0
1634304420000|2021-10-15 13:27:00|11776.98|11776.98|11776.98|11776.98|11776.98|11776.98|11776.98|11776.98|0
1634304430000|2021-10-15 13:27:10|11777.22|11777.22|11777.22|11777.22|11777.22|11777.22|11777.22|11777.22|0
1634304440000|2021-10-15 13:27:20|11776.21|11776.21|11776.21|11776.21|11776.21|11776.21|11776.21|11776.21|0
1634304470000|2021-10-15 13:27:50|11776.13|11776.13|11776.35|11776.35|11776.35|11776.35|11776.13|11776.13|0
1634304480000|2021-10-15 13:28:00|11776.54|11776.54|11777.05|11777.05|11777.05|11777.05|11776.54|11776.54|0
1634304490000|2021-10-15 13:28:10|11776.84|11776.84|11776.84|11776.84|11776.84|11776.84|11776.84|11776.84|0
1634304500000|2021-10-15 13:28:20|11777.19|11777.19|11777.71|11777.71|11777.71|11777.71|11777.19|11777.19|0
1634304510000|2021-10-15 13:28:30|11779.95|11779.95|11781.49|11781.49|11781.49|11781.49|11779.95|11779.95|0
1634304520000|2021-10-15 13:28:40|11781.31|11781.31|11781.83|11781.83|11781.83|11781.83|11781.31|11781.31|0
1634304530000|2021-10-15 13:28:50|11783.06|11783.06|11786.18|11786.18|11786.18|11786.18|11783.06|11783.06|0
1634304540000|2021-10-15 13:29:00|11786.36|11786.36|11786.95|11786.95|11786.95|11786.95|11786.36|11786.36|0
1634304550000|2021-10-15 13:29:10|11786.78|11786.78|11786.75|11786.75|11787.02|11787.02|11786.75|11786.75|0
1634304560000|2021-10-15 13:29:20|11786.67|11786.67|11786.57|11786.57|11786.67|11786.67|11786.47|11786.47|0
1634304570000|2021-10-15 13:29:30|11786.91|11786.91|11786.37|11786.37|11787.6|11787.6|11786.37|11786.37|0
1634304580000|2021-10-15 13:29:40|11786.54|11786.54|11786.54|11786.54|11786.54|11786.54|11786.54|11786.54|0
1634304590000|2021-10-15 13:29:50|11786.37|11786.37|11786.3|11786.3|11786.37|11786.37|11786.3|11786.3|0
1634304600000|2021-10-15 13:30:00|11787.53|11787.53|11790.78|11790.78|11793.31|11793.31|11787.12|11787.12|0
1634304610000|2021-10-15 13:30:10|11790.98|11790.98|11791.75|11791.75|11791.75|11791.75|11790.98|11790.98|0
1634304620000|2021-10-15 13:30:20|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|0
1634304630000|2021-10-15 13:30:30|11791.52|11791.52|11792.03|11792.03|11792.03|11792.03|11791.52|11791.52|0
1634304640000|2021-10-15 13:30:40|11791.03|11791.03|11792.73|11792.73|11792.73|11792.73|11791.03|11791.03|0
1634304650000|2021-10-15 13:30:50|11792.46|11792.46|11793.68|11793.68|11793.68|11793.68|11792.46|11792.46|0
1634304660000|2021-10-15 13:31:00|11793.95|11793.95|11793.44|11793.44|11794.19|11794.19|11792.92|11792.92|0
1634304670000|2021-10-15 13:31:10|11793.78|11793.78|11789.7|11789.7|11793.78|11793.78|11789.7|11789.7|0
1634304680000|2021-10-15 13:31:20|11788.69|11788.69|11788.69|11788.69|11788.69|11788.69|11788.69|11788.69|0
1634304690000|2021-10-15 13:31:30|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|0
1634304700000|2021-10-15 13:31:40|11789.91|11789.91|11789.39|11789.39|11789.91|11789.91|11789.39|11789.39|0
1634304710000|2021-10-15 13:31:50|11789.8|11789.8|11790.8|11790.8|11790.8|11790.8|11789.8|11789.8|0
1634304720000|2021-10-15 13:32:00|11791.21|11791.21|11791.39|11791.39|11791.39|11791.39|11791.21|11791.21|0
1634304730000|2021-10-15 13:32:10|11791.22|11791.22|11791.18|11791.18|11791.35|11791.35|11791.18|11791.18|0
1634304740000|2021-10-15 13:32:20|11791.36|11791.36|11794.03|11794.03|11794.03|11794.03|11791.01|11791.01|0
1634304750000|2021-10-15 13:32:30|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|0
1634304760000|2021-10-15 13:32:40|11794.32|11794.32|11794.32|11794.32|11794.32|11794.32|11794.32|11794.32|0
1634304770000|2021-10-15 13:32:50|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|0
1634304780000|2021-10-15 13:33:00|11794.27|11794.27|11794.06|11794.06|11794.27|11794.27|11794.06|11794.06|0
1634304790000|2021-10-15 13:33:10|11795.29|11795.29|11794.25|11794.25|11795.29|11795.29|11794.25|11794.25|0
1634304800000|2021-10-15 13:33:20|11795.26|11795.26|11797.83|11797.83|11797.83|11797.83|11795.26|11795.26|0
1634304810000|2021-10-15 13:33:30|11798.14|11798.14|11795.61|11795.61|11798.14|11798.14|11795.61|11795.61|0
1634304820000|2021-10-15 13:33:40|11795.51|11795.51|11794.51|11794.51|11796.52|11796.52|11794.25|11794.25|0
1634304830000|2021-10-15 13:33:50|11794.59|11794.59|11793.85|11793.85|11794.59|11794.59|11793.77|11793.77|0
1634304840000|2021-10-15 13:34:00|11793.44|11793.44|11793.23|11793.23|11793.44|11793.44|11793.23|11793.23|0
1634304850000|2021-10-15 13:34:10|11792.22|11792.22|11792.22|11792.22|11792.22|11792.22|11792.22|11792.22|0
1634304860000|2021-10-15 13:34:20|11792.44|11792.44|11788.31|11788.31|11792.44|11792.44|11787.9|11787.9|0
1634304870000|2021-10-15 13:34:30|11788.04|11788.04|11788.04|11788.04|11788.04|11788.04|11788.04|11788.04|0
1634304880000|2021-10-15 13:34:40|11789.81|11789.81|11791.04|11791.04|11791.04|11791.04|11789.81|11789.81|0
1634304890000|2021-10-15 13:34:50|11789.81|11789.81|11789.81|11789.81|11789.81|11789.81|11789.81|11789.81|0
1634304900000|2021-10-15 13:35:00|11792.23|11792.23|11792.06|11792.06|11792.23|11792.23|11792.06|11792.06|0
1634304910000|2021-10-15 13:35:10|11793.06|11793.06|11794.7|11794.7|11794.7|11794.7|11793.06|11793.06|0
1634304920000|2021-10-15 13:35:20|11795.06|11795.06|11793.88|11793.88|11795.06|11795.06|11793.7|11793.7|0
1634304930000|2021-10-15 13:35:30|11792.64|11792.64|11791.88|11791.88|11794.66|11794.66|11790.65|11790.65|0
1634304940000|2021-10-15 13:35:40|11792.08|11792.08|11790.85|11790.85|11792.08|11792.08|11790.85|11790.85|0
1634304950000|2021-10-15 13:35:50|11789.62|11789.62|11789.62|11789.62|11789.62|11789.62|11789.62|11789.62|0
1634304960000|2021-10-15 13:36:00|11789.21|11789.21|11789.38|11789.38|11789.38|11789.38|11788.98|11788.98|0
1634304980000|2021-10-15 13:36:20|11789.21|11789.21|11789.33|11789.33|11789.62|11789.62|11789.21|11789.21|0
1634305000000|2021-10-15 13:36:40|11788.92|11788.92|11788.71|11788.71|11789.25|11789.25|11788.71|11788.71|0
1634305010000|2021-10-15 13:36:50|11786.7|11786.7|11787.76|11787.76|11787.76|11787.76|11786.29|11786.29|0
1634305040000|2021-10-15 13:37:20|11787.4|11787.4|11787.05|11787.05|11787.4|11787.4|11787.05|11787.05|0
1634305060000|2021-10-15 13:37:40|11788.05|11788.05|11789.28|11789.28|11789.28|11789.28|11788.05|11788.05|0
1634305070000|2021-10-15 13:37:50|11789.02|11789.02|11789.19|11789.19|11789.19|11789.19|11789.02|11789.02|0
1634305090000|2021-10-15 13:38:10|11789.02|11789.02|11789.55|11789.55|11789.55|11789.55|11789.02|11789.02|0
1634305100000|2021-10-15 13:38:20|11789.77|11789.77|11789.77|11789.77|11789.77|11789.77|11789.77|11789.77|0
1634305110000|2021-10-15 13:38:30|11789.98|11789.98|11789.98|11789.98|11789.98|11789.98|11789.98|11789.98|0
1634305130000|2021-10-15 13:38:50|11791.22|11791.22|11790.21|11790.21|11791.22|11791.22|11790.21|11790.21|0
1634305160000|2021-10-15 13:39:20|11791.44|11791.44|11793.9|11793.9|11795.13|11795.13|11791.44|11791.44|0
1634305170000|2021-10-15 13:39:30|11793.73|11793.73|11793.56|11793.56|11793.73|11793.73|11793.56|11793.56|0
1634305180000|2021-10-15 13:39:40|11793.36|11793.36|11792.18|11792.18|11793.79|11793.79|11792.18|11792.18|0
1634305190000|2021-10-15 13:39:50|11792.67|11792.67|11791.21|11791.21|11792.67|11792.67|11789.2|11789.2|0
1634305200000|2021-10-15 13:40:00|11790.2|11790.2|11788.97|11788.97|11790.2|11790.2|11788.97|11788.97|0
1634305210000|2021-10-15 13:40:10|11787.74|11787.74|11787.74|11787.74|11787.74|11787.74|11787.74|11787.74|0
1634305220000|2021-10-15 13:40:20|11786.51|11786.51|11788.1|11788.1|11788.1|11788.1|11786.51|11786.51|0
1634305230000|2021-10-15 13:40:30|11786.87|11786.87|11786.87|11786.87|11786.87|11786.87|11786.87|11786.87|0
1634305250000|2021-10-15 13:40:50|11786.65|11786.65|11787.93|11787.93|11788.34|11788.34|11786.65|11786.65|0
1634305260000|2021-10-15 13:41:00|11789.16|11789.16|11789.24|11789.24|11789.24|11789.24|11789.16|11789.16|0
1634305270000|2021-10-15 13:41:10|11790.25|11790.25|11790.6|11790.6|11790.6|11790.6|11790.25|11790.25|0
1634305290000|2021-10-15 13:41:30|11790.47|11790.47|11790.39|11790.39|11790.47|11790.47|11790.39|11790.39|0
1634305300000|2021-10-15 13:41:40|11791.62|11791.62|11791.62|11791.62|11791.62|11791.62|11791.62|11791.62|0
1634305310000|2021-10-15 13:41:50|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|0
1634305320000|2021-10-15 13:42:00|11793.17|11793.17|11793.08|11793.08|11793.39|11793.39|11793.08|11793.08|0
1634305350000|2021-10-15 13:42:30|11791.84|11791.84|11791.73|11791.73|11791.84|11791.84|11791.19|11791.19|0
1634305360000|2021-10-15 13:42:40|11791.39|11791.39|11789.6|11789.6|11791.39|11791.39|11789.12|11789.12|0
1634305370000|2021-10-15 13:42:50|11789.42|11789.42|11789.35|11789.35|11789.76|11789.76|11789.35|11789.35|0
1634305380000|2021-10-15 13:43:00|11789.18|11789.18|11789.18|11789.18|11789.18|11789.18|11789.18|11789.18|0
1634305390000|2021-10-15 13:43:10|11788.18|11788.18|11787.36|11787.36|11788.18|11788.18|11787.36|11787.36|0
1634305400000|2021-10-15 13:43:20|11786.95|11786.95|11787.12|11787.12|11787.12|11787.12|11786.95|11786.95|0
1634305410000|2021-10-15 13:43:30|11788.13|11788.13|11788.13|11788.13|11788.13|11788.13|11788.13|11788.13|0
1634305420000|2021-10-15 13:43:40|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|0
1634305440000|2021-10-15 13:44:00|11788.04|11788.04|11788.86|11788.86|11788.86|11788.86|11788.04|11788.04|0
1634305460000|2021-10-15 13:44:20|11787.85|11787.85|11789.08|11789.08|11789.08|11789.08|11787.85|11787.85|0
1634305470000|2021-10-15 13:44:30|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|0
1634305480000|2021-10-15 13:44:40|11789.02|11789.02|11789.02|11789.02|11789.02|11789.02|11789.02|11789.02|0
1634305490000|2021-10-15 13:44:50|11789.22|11789.22|11789.84|11789.84|11789.84|11789.84|11789.22|11789.22|0
1634305500000|2021-10-15 13:45:00|11789.68|11789.68|11789.68|11789.68|11789.68|11789.68|11789.68|11789.68|0
1634305510000|2021-10-15 13:45:10|11789.84|11789.84|11789.84|11789.84|11789.84|11789.84|11789.84|11789.84|0
1634305520000|2021-10-15 13:45:20|11792.03|11792.03|11792.03|11792.03|11792.03|11792.03|11792.03|11792.03|0
1634305530000|2021-10-15 13:45:30|11792.2|11792.2|11793.84|11793.84|11793.84|11793.84|11792.2|11792.2|0
1634305540000|2021-10-15 13:45:40|11794.25|11794.25|11794.25|11794.25|11794.25|11794.25|11794.25|11794.25|0
1634305550000|2021-10-15 13:45:50|11794.33|11794.33|11794.22|11794.22|11794.5|11794.5|11792.04|11792.04|0
1634305560000|2021-10-15 13:46:00|11793.81|11793.81|11793.81|11793.81|11793.81|11793.81|11793.81|11793.81|0
1634305570000|2021-10-15 13:46:10|11792.8|11792.8|11791.27|11791.27|11792.8|11792.8|11791.27|11791.27|0
1634305580000|2021-10-15 13:46:20|11791.8|11791.8|11790.57|11790.57|11791.8|11791.8|11790.57|11790.57|0
1634305590000|2021-10-15 13:46:30|11790.16|11790.16|11788.15|11788.15|11790.16|11790.16|11788.15|11788.15|0
1634305600000|2021-10-15 13:46:40|11787.64|11787.64|11788.15|11788.15|11788.15|11788.15|11787.64|11787.64|0
1634305610000|2021-10-15 13:46:50|11789.39|11789.39|11788.83|11788.83|11789.39|11789.39|11788.83|11788.83|0
1634305620000|2021-10-15 13:47:00|11788.98|11788.98|11789.06|11789.06|11789.06|11789.06|11788.98|11788.98|0
1634305640000|2021-10-15 13:47:20|11790.07|11790.07|11791.67|11791.67|11791.93|11791.93|11790.07|11790.07|0
1634305650000|2021-10-15 13:47:30|11790.67|11790.67|11790.67|11790.67|11790.67|11790.67|11790.67|11790.67|0
1634305670000|2021-10-15 13:47:50|11792.68|11792.68|11793.08|11793.08|11793.27|11793.27|11792.68|11792.68|0
1634305680000|2021-10-15 13:48:00|11794.08|11794.08|11793.08|11793.08|11794.08|11794.08|11793.08|11793.08|0
1634305700000|2021-10-15 13:48:20|11793.24|11793.24|11793.24|11793.24|11793.24|11793.24|11793.24|11793.24|0
1634305720000|2021-10-15 13:48:40|11794.47|11794.47|11794.47|11794.47|11794.47|11794.47|11794.47|11794.47|0
1634305730000|2021-10-15 13:48:50|11792.01|11792.01|11789.84|11789.84|11792.01|11792.01|11789.77|11789.77|0
1634305740000|2021-10-15 13:49:00|11789.67|11789.67|11789.08|11789.08|11790.72|11790.72|11789.08|11789.08|0
1634305750000|2021-10-15 13:49:10|11790.31|11790.31|11790.31|11790.31|11791.54|11791.54|11790.31|11790.31|0
1634305770000|2021-10-15 13:49:30|11790.23|11790.23|11790.23|11790.23|11790.23|11790.23|11790.23|11790.23|0
1634305780000|2021-10-15 13:49:40|11788.73|11788.73|11788.63|11788.63|11788.73|11788.73|11788.63|11788.63|0
1634305800000|2021-10-15 13:50:00|11788.53|11788.53|11786.65|11786.65|11788.53|11788.53|11786.65|11786.65|0
1634305810000|2021-10-15 13:50:10|11786.5|11786.5|11784.63|11784.63|11786.5|11786.5|11784.05|11784.05|0
1634305820000|2021-10-15 13:50:20|11784.41|11784.41|11787.99|11787.99|11787.99|11787.99|11784.17|11784.17|0
1634305830000|2021-10-15 13:50:30|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|0
1634305840000|2021-10-15 13:50:40|11787.99|11787.99|11787.99|11787.99|11787.99|11787.99|11787.99|11787.99|0
1634305860000|2021-10-15 13:51:00|11787.91|11787.91|11789.42|11789.42|11789.42|11789.42|11787.91|11787.91|0
1634305890000|2021-10-15 13:51:30|11789.16|11789.16|11786.97|11786.97|11789.16|11789.16|11786.97|11786.97|0
1634305900000|2021-10-15 13:51:40|11787.02|11787.02|11787.02|11787.02|11787.02|11787.02|11787.02|11787.02|0
1634305940000|2021-10-15 13:52:20|11787.23|11787.23|11787.23|11787.23|11787.23|11787.23|11787.23|11787.23|0
1634305950000|2021-10-15 13:52:30|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|0
1634305960000|2021-10-15 13:52:40|11787.36|11787.36|11787.36|11787.36|11787.36|11787.36|11787.36|11787.36|0
1634305970000|2021-10-15 13:52:50|11788.6|11788.6|11787.81|11787.81|11788.6|11788.6|11787.59|11787.59|0
1634305980000|2021-10-15 13:53:00|11786.8|11786.8|11786.8|11786.8|11786.8|11786.8|11786.8|11786.8|0
1634305990000|2021-10-15 13:53:10|11786.72|11786.72|11786.9|11786.9|11786.9|11786.9|11786.72|11786.72|0
1634306000000|2021-10-15 13:53:20|11786.68|11786.68|11786.68|11786.68|11786.68|11786.68|11786.68|11786.68|0
1634306030000|2021-10-15 13:53:50|11786.44|11786.44|11788.68|11788.68|11788.68|11788.68|11786.44|11786.44|0
1634306040000|2021-10-15 13:54:00|11789.69|11789.69|11789.52|11789.52|11789.69|11789.69|11789.52|11789.52|0
1634306050000|2021-10-15 13:54:10|11789.69|11789.69|11789.69|11789.69|11789.69|11789.69|11789.69|11789.69|0
1634306060000|2021-10-15 13:54:20|11789.64|11789.64|11789.52|11789.52|11789.64|11789.64|11789.46|11789.46|0
1634306080000|2021-10-15 13:54:40|11790.75|11790.75|11790.75|11790.75|11790.75|11790.75|11790.75|11790.75|0
1634306090000|2021-10-15 13:54:50|11791.75|11791.75|11791.75|11791.75|11791.75|11791.75|11791.75|11791.75|0
1634306110000|2021-10-15 13:55:10|11792.27|11792.27|11792.27|11792.27|11792.27|11792.27|11792.27|11792.27|0
1634306120000|2021-10-15 13:55:20|11792.51|11792.51|11792.59|11792.59|11792.59|11792.59|11792.51|11792.51|0
1634306130000|2021-10-15 13:55:30|11793.59|11793.59|11793.59|11793.59|11793.59|11793.59|11793.59|11793.59|0
1634306140000|2021-10-15 13:55:40|11789.9|11789.9|11788.99|11788.99|11789.9|11789.9|11788.89|11788.89|0
1634306150000|2021-10-15 13:55:50|11790.23|11790.23|11789.76|11789.76|11790.68|11790.68|11789.45|11789.45|0
1634306160000|2021-10-15 13:56:00|11790.06|11790.06|11791.3|11791.3|11791.3|11791.3|11790.06|11790.06|0
1634306170000|2021-10-15 13:56:10|11792.3|11792.3|11792.48|11792.48|11792.48|11792.48|11792.3|11792.3|0
1634306180000|2021-10-15 13:56:20|11792.66|11792.66|11792.98|11792.98|11792.98|11792.98|11792.66|11792.66|0
1634306190000|2021-10-15 13:56:30|11792.74|11792.74|11792.74|11792.74|11792.74|11792.74|11792.74|11792.74|0
1634306200000|2021-10-15 13:56:40|11793.97|11793.97|11793.97|11793.97|11793.97|11793.97|11793.97|11793.97|0
1634306210000|2021-10-15 13:56:50|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|0
1634306240000|2021-10-15 13:57:20|11793.98|11793.98|11793.98|11793.98|11793.98|11793.98|11793.98|11793.98|0
1634306250000|2021-10-15 13:57:30|11794.14|11794.14|11794.22|11794.22|11794.22|11794.22|11794.05|11794.05|0
1634306260000|2021-10-15 13:57:40|11794.05|11794.05|11794.05|11794.05|11794.05|11794.05|11794.05|11794.05|0
1634306290000|2021-10-15 13:58:10|11794.26|11794.26|11794.09|11794.09|11794.26|11794.26|11794.09|11794.09|0
1634306300000|2021-10-15 13:58:20|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|0
1634306320000|2021-10-15 13:58:40|11794.19|11794.19|11794.19|11794.19|11794.19|11794.19|11794.19|11794.19|0
1634306330000|2021-10-15 13:58:50|11793.83|11793.83|11793.78|11793.78|11793.83|11793.83|11793.78|11793.78|0
1634306340000|2021-10-15 13:59:00|11793.94|11793.94|11795.89|11795.89|11795.89|11795.89|11793.94|11793.94|0
1634306350000|2021-10-15 13:59:10|11795.38|11795.38|11796.61|11796.61|11796.61|11796.61|11795.38|11795.38|0
1634306360000|2021-10-15 13:59:20|11796.37|11796.37|11795.1|11795.1|11796.37|11796.37|11795.1|11795.1|0
1634306370000|2021-10-15 13:59:30|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|0
1634306380000|2021-10-15 13:59:40|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|0
1634306390000|2021-10-15 13:59:50|11795.3|11795.3|11795.08|11795.08|11795.3|11795.3|11795.08|11795.08|0
1634306410000|2021-10-15 14:00:10|11793.85|11793.85|11793.85|11793.85|11793.85|11793.85|11793.85|11793.85|0
1634306420000|2021-10-15 14:00:20|11792.62|11792.62|11792.62|11792.62|11792.62|11792.62|11792.62|11792.62|0
1634306430000|2021-10-15 14:00:30|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|0
1634306440000|2021-10-15 14:00:40|11790.16|11790.16|11790.21|11790.21|11790.32|11790.32|11790.16|11790.16|0
1634306450000|2021-10-15 14:00:50|11790.13|11790.13|11790.13|11790.13|11790.13|11790.13|11790.13|11790.13|0
1634306460000|2021-10-15 14:01:00|11791.37|11791.37|11792.6|11792.6|11792.6|11792.6|11791.37|11791.37|0
1634306470000|2021-10-15 14:01:10|11793.13|11793.13|11793.13|11793.13|11793.13|11793.13|11793.13|11793.13|0
1634306490000|2021-10-15 14:01:30|11794.36|11794.36|11794.36|11794.36|11794.36|11794.36|11794.36|11794.36|0
1634306520000|2021-10-15 14:02:00|11793.95|11793.95|11793.53|11793.53|11794.54|11794.54|11793.53|11793.53|0
1634306540000|2021-10-15 14:02:20|11793.45|11793.45|11793.77|11793.77|11793.77|11793.77|11793.45|11793.45|0
1634306550000|2021-10-15 14:02:30|11793.93|11793.93|11792.62|11792.62|11793.93|11793.93|11792.62|11792.62|0
1634306560000|2021-10-15 14:02:40|11792.4|11792.4|11792.62|11792.62|11792.62|11792.62|11792.4|11792.4|0
1634306570000|2021-10-15 14:02:50|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|0
1634306580000|2021-10-15 14:03:00|11793.12|11793.12|11792.9|11792.9|11793.12|11793.12|11792.9|11792.9|0
1634306590000|2021-10-15 14:03:10|11793.42|11793.42|11793.42|11793.42|11793.42|11793.42|11793.42|11793.42|0
1634306600000|2021-10-15 14:03:20|11792.9|11792.9|11793.95|11793.95|11793.95|11793.95|11792.64|11792.64|0
1634306610000|2021-10-15 14:03:30|11792.95|11792.95|11792.43|11792.43|11792.95|11792.95|11792.43|11792.43|0
1634306620000|2021-10-15 14:03:40|11792.16|11792.16|11791.9|11791.9|11792.79|11792.79|11791.9|11791.9|0
1634306630000|2021-10-15 14:03:50|11791.64|11791.64|11791.62|11791.62|11791.64|11791.64|11791.62|11791.62|0
1634306640000|2021-10-15 14:04:00|11791.14|11791.14|11791.62|11791.62|11791.62|11791.62|11791.14|11791.14|0
1634306650000|2021-10-15 14:04:10|11791.38|11791.38|11791.55|11791.55|11791.55|11791.55|11791.38|11791.38|0
1634306660000|2021-10-15 14:04:20|11792.56|11792.56|11792.74|11792.74|11792.74|11792.74|11792.56|11792.56|0
1634306670000|2021-10-15 14:04:30|11793.09|11793.09|11793.57|11793.57|11793.57|11793.57|11793.09|11793.09|0
1634306680000|2021-10-15 14:04:40|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|0
1634306690000|2021-10-15 14:04:50|11794.14|11794.14|11795.89|11795.89|11795.89|11795.89|11794.14|11794.14|0
1634306700000|2021-10-15 14:05:00|11796.3|11796.3|11797|11797|11797|11797|11796.3|11796.3|0
1634306710000|2021-10-15 14:05:10|11797.17|11797.17|11795.83|11795.83|11797.89|11797.89|11795.42|11795.42|0
1634306720000|2021-10-15 14:05:20|11795.36|11795.36|11793.92|11793.92|11795.51|11795.51|11793.92|11793.92|0
1634306730000|2021-10-15 14:05:30|11794.14|11794.14|11792.64|11792.64|11794.14|11794.14|11792.64|11792.64|0
1634306740000|2021-10-15 14:05:40|11793.87|11793.87|11792.69|11792.69|11793.92|11793.92|11792.69|11792.69|0
1634306760000|2021-10-15 14:06:00|11791.46|11791.46|11792.18|11792.18|11792.18|11792.18|11790.95|11790.95|0
1634306770000|2021-10-15 14:06:10|11792.36|11792.36|11792.57|11792.57|11792.57|11792.57|11792.36|11792.36|0
1634306780000|2021-10-15 14:06:20|11792.79|11792.79|11793.23|11793.23|11793.23|11793.23|11792.79|11792.79|0
1634306800000|2021-10-15 14:06:40|11793.44|11793.44|11797.34|11797.34|11797.34|11797.34|11793.44|11793.44|0
1634306810000|2021-10-15 14:06:50|11797.99|11797.99|11798.24|11798.24|11798.24|11798.24|11797.99|11797.99|0
1634306820000|2021-10-15 14:07:00|11798.46|11798.46|11800.07|11800.07|11800.07|11800.07|11798.46|11798.46|0
1634306840000|2021-10-15 14:07:20|11800.59|11800.59|11800.77|11800.77|11800.77|11800.77|11800.59|11800.59|0
1634306850000|2021-10-15 14:07:30|11801.03|11801.03|11803.6|11803.6|11803.6|11803.6|11801.03|11801.03|0
1634306860000|2021-10-15 14:07:40|11803.17|11803.17|11804.03|11804.03|11804.03|11804.03|11803.17|11803.17|0
1634306870000|2021-10-15 14:07:50|11804.2|11804.2|11804.34|11804.34|11804.34|11804.34|11804.2|11804.2|0
1634306880000|2021-10-15 14:08:00|11803.33|11803.33|11804.56|11804.56|11804.56|11804.56|11803.33|11803.33|0
1634306890000|2021-10-15 14:08:10|11804.76|11804.76|11804.76|11804.76|11804.76|11804.76|11804.76|11804.76|0
1634306900000|2021-10-15 14:08:20|11804.25|11804.25|11804.25|11804.25|11804.25|11804.25|11804.25|11804.25|0
1634306910000|2021-10-15 14:08:30|11804.47|11804.47|11804.47|11804.47|11804.47|11804.47|11804.47|11804.47|0
1634306920000|2021-10-15 14:08:40|11804.68|11804.68|11804.9|11804.9|11804.9|11804.9|11804.68|11804.68|0
1634306930000|2021-10-15 14:08:50|11804.98|11804.98|11805.06|11805.06|11805.06|11805.06|11804.98|11804.98|0
1634306940000|2021-10-15 14:09:00|11804.65|11804.65|11803.64|11803.64|11804.65|11804.65|11803.64|11803.64|0
1634306950000|2021-10-15 14:09:10|11803.85|11803.85|11804.43|11804.43|11804.43|11804.43|11803.85|11803.85|0
1634306960000|2021-10-15 14:09:20|11804.24|11804.24|11804.74|11804.74|11804.76|11804.76|11804.24|11804.24|0
1634306970000|2021-10-15 14:09:30|11804.52|11804.52|11803.71|11803.71|11804.52|11804.52|11803.49|11803.49|0
1634306980000|2021-10-15 14:09:40|11803.92|11803.92|11801.77|11801.77|11804.07|11804.07|11801.77|11801.77|0
1634306990000|2021-10-15 14:09:50|11801.31|11801.31|11801.41|11801.41|11801.52|11801.52|11801.26|11801.26|0
1634307000000|2021-10-15 14:10:00|11802.65|11802.65|11802.65|11802.65|11802.65|11802.65|11802.65|11802.65|0
1634307010000|2021-10-15 14:10:10|11800.18|11800.18|11798.95|11798.95|11800.18|11800.18|11798.95|11798.95|0
1634307020000|2021-10-15 14:10:20|11797.72|11797.72|11797.72|11797.72|11797.72|11797.72|11797.72|11797.72|0
1634307030000|2021-10-15 14:10:30|11797.5|11797.5|11796.28|11796.28|11797.5|11797.5|11796.07|11796.07|0
1634307040000|2021-10-15 14:10:40|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|0
1634307050000|2021-10-15 14:10:50|11796.27|11796.27|11796.27|11796.27|11796.27|11796.27|11796.27|11796.27|0
1634307060000|2021-10-15 14:11:00|11796.05|11796.05|11795.93|11795.93|11797.29|11797.29|11795.93|11795.93|0
1634307070000|2021-10-15 14:11:10|11796.14|11796.14|11796.33|11796.33|11796.33|11796.33|11796.14|11796.14|0
1634307080000|2021-10-15 14:11:20|11797.56|11797.56|11797.56|11797.56|11797.56|11797.56|11797.56|11797.56|0
1634307110000|2021-10-15 14:11:50|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|0
1634307120000|2021-10-15 14:12:00|11797.4|11797.4|11798.22|11798.22|11798.63|11798.63|11797.4|11797.4|0
1634307140000|2021-10-15 14:12:20|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|0
1634307150000|2021-10-15 14:12:30|11798.28|11798.28|11798.28|11798.28|11798.28|11798.28|11798.28|11798.28|0
1634307160000|2021-10-15 14:12:40|11798.12|11798.12|11799.16|11799.16|11799.16|11799.16|11797.94|11797.94|0
1634307170000|2021-10-15 14:12:50|11799.34|11799.34|11799.52|11799.52|11799.52|11799.52|11799.34|11799.34|0
1634307180000|2021-10-15 14:13:00|11800.52|11800.52|11800.22|11800.22|11800.52|11800.52|11800.22|11800.22|0
1634307190000|2021-10-15 14:13:10|11800.63|11800.63|11802.51|11802.51|11802.51|11802.51|11800.63|11800.63|0
1634307200000|2021-10-15 14:13:20|11802.77|11802.77|11803.18|11803.18|11803.18|11803.18|11802.77|11802.77|0
1634307210000|2021-10-15 14:13:30|11803.05|11803.05|11803.57|11803.57|11803.57|11803.57|11803.05|11803.05|0
1634307220000|2021-10-15 14:13:40|11803.81|11803.81|11803.63|11803.63|11803.81|11803.81|11803.63|11803.63|0
1634307230000|2021-10-15 14:13:50|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|11803.5|0
1634307240000|2021-10-15 14:14:00|11803.4|11803.4|11802.04|11802.04|11803.45|11803.45|11802.04|11802.04|0
1634307250000|2021-10-15 14:14:10|11801.94|11801.94|11801.94|11801.94|11801.94|11801.94|11801.94|11801.94|0
1634307260000|2021-10-15 14:14:20|11801.88|11801.88|11801.13|11801.13|11801.88|11801.88|11801.13|11801.13|0
1634307280000|2021-10-15 14:14:40|11801.3|11801.3|11801.12|11801.12|11801.3|11801.3|11800.95|11800.95|0
1634307290000|2021-10-15 14:14:50|11801.36|11801.36|11801.12|11801.12|11801.36|11801.36|11801.12|11801.12|0
1634307300000|2021-10-15 14:15:00|11801.28|11801.28|11800.08|11800.08|11801.28|11801.28|11800.08|11800.08|0
1634307320000|2021-10-15 14:15:20|11800.26|11800.26|11800.26|11800.26|11800.26|11800.26|11800.26|11800.26|0
1634307340000|2021-10-15 14:15:40|11800.23|11800.23|11800.23|11800.23|11800.23|11800.23|11800.23|11800.23|0
1634307350000|2021-10-15 14:15:50|11799.22|11799.22|11798.96|11798.96|11799.22|11799.22|11798.96|11798.96|0
1634307360000|2021-10-15 14:16:00|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|0
1634307370000|2021-10-15 14:16:10|11798.75|11798.75|11798.75|11798.75|11798.75|11798.75|11798.75|11798.75|0
1634307380000|2021-10-15 14:16:20|11798.51|11798.51|11798.51|11798.51|11798.51|11798.51|11798.51|11798.51|0
1634307390000|2021-10-15 14:16:30|11798.74|11798.74|11798.74|11798.74|11798.74|11798.74|11798.74|11798.74|0
1634307410000|2021-10-15 14:16:50|11798.57|11798.57|11798.57|11798.57|11798.57|11798.57|11798.57|11798.57|0
1634307430000|2021-10-15 14:17:10|11798.67|11798.67|11798.67|11798.67|11798.67|11798.67|11798.67|11798.67|0
1634307440000|2021-10-15 14:17:20|11798.89|11798.89|11798.94|11798.94|11798.94|11798.94|11798.67|11798.67|0
1634307450000|2021-10-15 14:17:30|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|0
1634307460000|2021-10-15 14:17:40|11798.52|11798.52|11798.52|11798.52|11798.52|11798.52|11798.52|11798.52|0
1634307480000|2021-10-15 14:18:00|11798.74|11798.74|11798.52|11798.52|11798.74|11798.74|11798.52|11798.52|0
1634307490000|2021-10-15 14:18:10|11799.53|11799.53|11800.51|11800.51|11800.51|11800.51|11799.53|11799.53|0
1634307520000|2021-10-15 14:18:40|11800.29|11800.29|11800.44|11800.44|11800.44|11800.44|11800.29|11800.29|0
1634307550000|2021-10-15 14:19:10|11800.46|11800.46|11800.46|11800.46|11800.46|11800.46|11800.46|11800.46|0
1634307570000|2021-10-15 14:19:30|11800.69|11800.69|11800.57|11800.57|11800.92|11800.92|11800.57|11800.57|0
1634307590000|2021-10-15 14:19:50|11800.35|11800.35|11798.66|11798.66|11800.35|11800.35|11798.66|11798.66|0
1634307600000|2021-10-15 14:20:00|11798.14|11798.14|11798.14|11798.14|11798.14|11798.14|11798.14|11798.14|0
1634307620000|2021-10-15 14:20:20|11799.38|11799.38|11799.69|11799.69|11799.69|11799.69|11799.38|11799.38|0
1634307630000|2021-10-15 14:20:30|11799.77|11799.77|11799.77|11799.77|11799.77|11799.77|11799.77|11799.77|0
1634307640000|2021-10-15 14:20:40|11799.99|11799.99|11799.99|11799.99|11799.99|11799.99|11799.99|11799.99|0
1634307660000|2021-10-15 14:21:00|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|0
1634307680000|2021-10-15 14:21:20|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|0
1634307690000|2021-10-15 14:21:30|11799.25|11799.25|11799.25|11799.25|11799.25|11799.25|11799.25|11799.25|0
1634307700000|2021-10-15 14:21:40|11799.51|11799.51|11798.28|11798.28|11799.51|11799.51|11798.28|11798.28|0
1634307710000|2021-10-15 14:21:50|11797.05|11797.05|11797.07|11797.07|11797.14|11797.14|11797.05|11797.05|0
1634307730000|2021-10-15 14:22:10|11795.84|11795.84|11795.84|11795.84|11795.84|11795.84|11795.84|11795.84|0
1634307740000|2021-10-15 14:22:20|11795.73|11795.73|11795.73|11795.73|11795.73|11795.73|11795.73|11795.73|0
1634307750000|2021-10-15 14:22:30|11796.96|11796.96|11796.82|11796.82|11796.96|11796.96|11796.82|11796.82|0
1634307760000|2021-10-15 14:22:40|11795.59|11795.59|11795.62|11795.62|11795.62|11795.62|11795.28|11795.28|0
1634307770000|2021-10-15 14:22:50|11795.78|11795.78|11795.78|11795.78|11795.95|11795.95|11795.78|11795.78|0
1634307780000|2021-10-15 14:23:00|11797.01|11797.01|11798.14|11798.14|11798.14|11798.14|11796.91|11796.91|0
1634307800000|2021-10-15 14:23:20|11799.37|11799.37|11799.37|11799.37|11799.37|11799.37|11799.37|11799.37|0
1634307810000|2021-10-15 14:23:30|11799.13|11799.13|11798.96|11798.96|11799.13|11799.13|11798.96|11798.96|0
1634307820000|2021-10-15 14:23:40|11798.74|11798.74|11798.74|11798.74|11798.74|11798.74|11798.74|11798.74|0
1634307840000|2021-10-15 14:24:00|11798.92|11798.92|11798.92|11798.92|11798.92|11798.92|11798.92|11798.92|0
1634307850000|2021-10-15 14:24:10|11799.17|11799.17|11799.25|11799.25|11799.25|11799.25|11799.17|11799.17|0
1634307860000|2021-10-15 14:24:20|11799.33|11799.33|11799.41|11799.41|11799.41|11799.41|11799.33|11799.33|0
1634307870000|2021-10-15 14:24:30|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|0
1634307880000|2021-10-15 14:24:40|11799.51|11799.51|11798.28|11798.28|11799.51|11799.51|11798.28|11798.28|0
1634307890000|2021-10-15 14:24:50|11798.1|11798.1|11798.27|11798.27|11798.27|11798.27|11798.1|11798.1|0
1634307900000|2021-10-15 14:25:00|11797.92|11797.92|11797.4|11797.4|11797.92|11797.92|11797.4|11797.4|0
1634307910000|2021-10-15 14:25:10|11797.23|11797.23|11797.4|11797.4|11797.4|11797.4|11797.23|11797.23|0
1634307930000|2021-10-15 14:25:30|11796.4|11796.4|11795.59|11795.59|11796.4|11796.4|11795.59|11795.59|0
1634307940000|2021-10-15 14:25:40|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|0
1634307950000|2021-10-15 14:25:50|11794.56|11794.56|11794|11794|11794.56|11794.56|11794|11794|0
1634307960000|2021-10-15 14:26:00|11794.4|11794.4|11794.4|11794.4|11794.4|11794.4|11794.4|11794.4|0
1634307970000|2021-10-15 14:26:10|11794.62|11794.62|11793.62|11793.62|11794.62|11794.62|11793.62|11793.62|0
1634307990000|2021-10-15 14:26:30|11793.54|11793.54|11793.54|11793.54|11793.54|11793.54|11793.54|11793.54|0
1634308000000|2021-10-15 14:26:40|11793.46|11793.46|11793.46|11793.46|11793.46|11793.46|11793.46|11793.46|0
1634308010000|2021-10-15 14:26:50|11793.1|11793.1|11791.71|11791.71|11793.1|11793.1|11791.54|11791.54|0
1634308020000|2021-10-15 14:27:00|11791.88|11791.88|11791.49|11791.49|11791.88|11791.88|11791.49|11791.49|0
1634308030000|2021-10-15 14:27:10|11790.97|11790.97|11790.97|11790.97|11790.97|11790.97|11790.97|11790.97|0
1634308040000|2021-10-15 14:27:20|11791.02|11791.02|11789.62|11789.62|11791.02|11791.02|11789.62|11789.62|0
1634308050000|2021-10-15 14:27:30|11789.78|11789.78|11789.93|11789.93|11789.93|11789.93|11789.78|11789.78|0
1634308070000|2021-10-15 14:27:50|11788.7|11788.7|11785.05|11785.05|11788.75|11788.75|11785.05|11785.05|0
1634308080000|2021-10-15 14:28:00|11785.23|11785.23|11784.75|11784.75|11785.23|11785.23|11784.75|11784.75|0
1634308090000|2021-10-15 14:28:10|11784.4|11784.4|11782.72|11782.72|11784.4|11784.4|11782.72|11782.72|0
1634308100000|2021-10-15 14:28:20|11782.87|11782.87|11782.71|11782.71|11782.87|11782.87|11782.46|11782.46|0
1634308110000|2021-10-15 14:28:30|11781.71|11781.71|11779.11|11779.11|11781.71|11781.71|11778.6|11778.6|0
1634308120000|2021-10-15 14:28:40|11779.01|11779.01|11778.38|11778.38|11779.27|11779.27|11778.38|11778.38|0
1634308130000|2021-10-15 14:28:50|11778.69|11778.69|11778.69|11778.69|11778.69|11778.69|11778.69|11778.69|0
1634308140000|2021-10-15 14:29:00|11778.91|11778.91|11778.42|11778.42|11778.91|11778.91|11778.24|11778.24|0
1634308150000|2021-10-15 14:29:10|11779.65|11779.65|11779.65|11779.65|11779.65|11779.65|11779.65|11779.65|0
1634308160000|2021-10-15 14:29:20|11779.39|11779.39|11779.65|11779.65|11779.65|11779.65|11779.39|11779.39|0
1634308170000|2021-10-15 14:29:30|11779.83|11779.83|11780.27|11780.27|11780.27|11780.27|11779.83|11779.83|0
1634308180000|2021-10-15 14:29:40|11780.35|11780.35|11779.42|11779.42|11780.43|11780.43|11779.42|11779.42|0
1634308190000|2021-10-15 14:29:50|11779.26|11779.26|11780.34|11780.34|11780.34|11780.34|11779.26|11779.26|0
1634308200000|2021-10-15 14:30:00|11780.52|11780.52|11782.29|11782.29|11782.29|11782.29|11780.52|11780.52|0
1634308220000|2021-10-15 14:30:20|11782.46|11782.46|11783.81|11783.81|11783.81|11783.81|11782.46|11782.46|0
1634308230000|2021-10-15 14:30:30|11784.33|11784.33|11786.99|11786.99|11786.99|11786.99|11784.33|11784.33|0
1634308260000|2021-10-15 14:31:00|11787.21|11787.21|11787.21|11787.21|11787.21|11787.21|11787.21|11787.21|0
1634308270000|2021-10-15 14:31:10|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|11787.43|0
1634308310000|2021-10-15 14:31:50|11787.45|11787.45|11787.54|11787.54|11787.62|11787.62|11787.45|11787.45|0
1634308320000|2021-10-15 14:32:00|11787.69|11787.69|11787.69|11787.69|11787.69|11787.69|11787.69|11787.69|0
1634308330000|2021-10-15 14:32:10|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|0
1634308340000|2021-10-15 14:32:20|11789.1|11789.1|11789.28|11789.28|11789.28|11789.28|11789.1|11789.1|0
1634308350000|2021-10-15 14:32:30|11789.3|11789.3|11789.55|11789.55|11789.55|11789.55|11789.3|11789.3|0
1634308370000|2021-10-15 14:32:50|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|0
1634308380000|2021-10-15 14:33:00|11789.79|11789.79|11791.02|11791.02|11791.02|11791.02|11789.79|11789.79|0
1634308390000|2021-10-15 14:33:10|11790.89|11790.89|11788.66|11788.66|11790.89|11790.89|11788.66|11788.66|0
1634308400000|2021-10-15 14:33:20|11788.92|11788.92|11788.92|11788.92|11788.92|11788.92|11788.92|11788.92|0
1634308410000|2021-10-15 14:33:30|11789.28|11789.28|11789.5|11789.5|11789.5|11789.5|11789.28|11789.28|0
1634308420000|2021-10-15 14:33:40|11789.74|11789.74|11788.51|11788.51|11789.74|11789.74|11788.51|11788.51|0
1634308430000|2021-10-15 14:33:50|11788.77|11788.77|11788.77|11788.77|11788.77|11788.77|11788.77|11788.77|0
1634308450000|2021-10-15 14:34:10|11788.99|11788.99|11789.94|11789.94|11789.94|11789.94|11788.99|11788.99|0
1634308460000|2021-10-15 14:34:20|11790.11|11790.11|11790.11|11790.11|11790.11|11790.11|11790.11|11790.11|0
1634308480000|2021-10-15 14:34:40|11791.12|11791.12|11792.12|11792.12|11792.12|11792.12|11791.12|11791.12|0
1634308490000|2021-10-15 14:34:50|11791.89|11791.89|11791.89|11791.89|11791.89|11791.89|11791.89|11791.89|0
1634308500000|2021-10-15 14:35:00|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|0
1634308510000|2021-10-15 14:35:10|11792.02|11792.02|11792.02|11792.02|11792.02|11792.02|11792.02|11792.02|0
1634308520000|2021-10-15 14:35:20|11789.55|11789.55|11789.2|11789.2|11789.55|11789.55|11789.2|11789.2|0
1634308540000|2021-10-15 14:35:40|11787.97|11787.97|11787.73|11787.73|11787.97|11787.97|11787.73|11787.73|0
1634308550000|2021-10-15 14:35:50|11787.56|11787.56|11787.56|11787.56|11787.56|11787.56|11787.56|11787.56|0
1634308560000|2021-10-15 14:36:00|11787.12|11787.12|11786.91|11786.91|11787.12|11787.12|11786.91|11786.91|0
1634308570000|2021-10-15 14:36:10|11786.86|11786.86|11786.45|11786.45|11786.86|11786.86|11786.45|11786.45|0
1634308580000|2021-10-15 14:36:20|11785.44|11785.44|11785.44|11785.44|11785.44|11785.44|11785.44|11785.44|0
1634308590000|2021-10-15 14:36:30|11786.67|11786.67|11786.67|11786.67|11786.67|11786.67|11786.67|11786.67|0
1634308600000|2021-10-15 14:36:40|11785.85|11785.85|11785.85|11785.85|11785.85|11785.85|11785.44|11785.44|0
1634308610000|2021-10-15 14:36:50|11784.62|11784.62|11784.62|11784.62|11784.62|11784.62|11784.62|11784.62|0
1634308620000|2021-10-15 14:37:00|11785.85|11785.85|11784.96|11784.96|11785.85|11785.85|11784.55|11784.55|0
1634308630000|2021-10-15 14:37:10|11785.37|11785.37|11785.37|11785.37|11785.37|11785.37|11785.37|11785.37|0
1634308640000|2021-10-15 14:37:20|11785.42|11785.42|11785.26|11785.26|11785.42|11785.42|11785.26|11785.26|0
1634308650000|2021-10-15 14:37:30|11785.44|11785.44|11785.38|11785.38|11785.44|11785.44|11785.22|11785.22|0
1634308660000|2021-10-15 14:37:40|11785.47|11785.47|11785.47|11785.47|11785.47|11785.47|11785.47|11785.47|0
1634308670000|2021-10-15 14:37:50|11785.69|11785.69|11785.26|11785.26|11785.69|11785.69|11785.26|11785.26|0
1634308680000|2021-10-15 14:38:00|11785.08|11785.08|11785.08|11785.08|11785.08|11785.08|11785.08|11785.08|0
1634308690000|2021-10-15 14:38:10|11784.91|11784.91|11784.91|11784.91|11784.91|11784.91|11784.91|11784.91|0
1634308700000|2021-10-15 14:38:20|11785.12|11785.12|11784.91|11784.91|11785.12|11785.12|11784.91|11784.91|0
1634308720000|2021-10-15 14:38:40|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|0
1634308740000|2021-10-15 14:39:00|11785.73|11785.73|11784.91|11784.91|11785.91|11785.91|11784.91|11784.91|0
1634308750000|2021-10-15 14:39:10|11786.14|11786.14|11786.14|11786.14|11786.14|11786.14|11786.14|11786.14|0
1634308760000|2021-10-15 14:39:20|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|0
1634308790000|2021-10-15 14:39:50|11787.19|11787.19|11787.37|11787.37|11787.37|11787.37|11787.19|11787.19|0
1634308800000|2021-10-15 14:40:00|11787.19|11787.19|11786.84|11786.84|11787.19|11787.19|11786.84|11786.84|0
1634308810000|2021-10-15 14:40:10|11786.92|11786.92|11788.15|11788.15|11788.15|11788.15|11786.92|11786.92|0
1634308820000|2021-10-15 14:40:20|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|0
1634308830000|2021-10-15 14:40:30|11788.05|11788.05|11788.05|11788.05|11788.05|11788.05|11788.05|11788.05|0
1634308840000|2021-10-15 14:40:40|11788.2|11788.2|11788.2|11788.2|11788.2|11788.2|11788.2|11788.2|0
1634308850000|2021-10-15 14:40:50|11788.15|11788.15|11788.15|11788.15|11788.15|11788.15|11788.15|11788.15|0
1634308860000|2021-10-15 14:41:00|11787.98|11787.98|11787.98|11787.98|11787.98|11787.98|11787.98|11787.98|0
1634308890000|2021-10-15 14:41:30|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|0
1634308900000|2021-10-15 14:41:40|11789.04|11789.04|11787.8|11787.8|11789.04|11789.04|11787.8|11787.8|0
1634308910000|2021-10-15 14:41:50|11786.8|11786.8|11786.8|11786.8|11786.8|11786.8|11786.8|11786.8|0
1634308920000|2021-10-15 14:42:00|11787.23|11787.23|11787.23|11787.23|11787.23|11787.23|11787.23|11787.23|0
1634308950000|2021-10-15 14:42:30|11787.46|11787.46|11789.47|11789.47|11789.47|11789.47|11787.46|11787.46|0
1634308960000|2021-10-15 14:42:40|11789.64|11789.64|11789.97|11789.97|11789.97|11789.97|11789.64|11789.64|0
1634308970000|2021-10-15 14:42:50|11789.87|11789.87|11789.77|11789.77|11789.87|11789.87|11789.77|11789.77|0
1634308980000|2021-10-15 14:43:00|11789.6|11789.6|11790.08|11790.08|11790.08|11790.08|11789.24|11789.24|0
1634309000000|2021-10-15 14:43:20|11789.26|11789.26|11788.85|11788.85|11789.26|11789.26|11788.85|11788.85|0
1634309020000|2021-10-15 14:43:40|11788.93|11788.93|11788.85|11788.85|11788.93|11788.93|11788.85|11788.85|0
1634309030000|2021-10-15 14:43:50|11788.44|11788.44|11788.44|11788.44|11788.44|11788.44|11788.44|11788.44|0
1634309040000|2021-10-15 14:44:00|11788.27|11788.27|11788.6|11788.6|11788.6|11788.6|11788.27|11788.27|0
1634309060000|2021-10-15 14:44:20|11788.36|11788.36|11788.36|11788.36|11788.36|11788.36|11788.36|11788.36|0
1634309080000|2021-10-15 14:44:40|11788.18|11788.18|11788.18|11788.18|11788.18|11788.18|11788.18|11788.18|0
1634309090000|2021-10-15 14:44:50|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|0
1634309100000|2021-10-15 14:45:00|11788.18|11788.18|11788.03|11788.03|11788.18|11788.18|11788.03|11788.03|0
1634309110000|2021-10-15 14:45:10|11788.2|11788.2|11788.03|11788.03|11788.2|11788.2|11788.03|11788.03|0
1634309120000|2021-10-15 14:45:20|11788.43|11788.43|11788.43|11788.43|11788.43|11788.43|11788.43|11788.43|0
1634309170000|2021-10-15 14:46:10|11788.51|11788.51|11789.68|11789.68|11789.68|11789.68|11788.51|11788.51|0
1634309180000|2021-10-15 14:46:20|11790.91|11790.91|11790.91|11790.91|11790.91|11790.91|11790.91|11790.91|0
1634309190000|2021-10-15 14:46:30|11791.13|11791.13|11792.35|11792.35|11792.35|11792.35|11791.13|11791.13|0
1634309200000|2021-10-15 14:46:40|11793.21|11793.21|11793.21|11793.21|11793.21|11793.21|11793.21|11793.21|0
1634309210000|2021-10-15 14:46:50|11793.18|11793.18|11793.39|11793.39|11793.39|11793.39|11792.17|11792.17|0
1634309220000|2021-10-15 14:47:00|11793.18|11793.18|11793.18|11793.18|11793.18|11793.18|11793.18|11793.18|0
1634309240000|2021-10-15 14:47:20|11794.41|11794.41|11794.46|11794.46|11794.46|11794.46|11794.41|11794.41|0
1634309250000|2021-10-15 14:47:30|11794.51|11794.51|11795.74|11795.74|11795.74|11795.74|11794.51|11794.51|0
1634309260000|2021-10-15 14:47:40|11793.28|11793.28|11793.1|11793.1|11793.28|11793.28|11792.93|11792.93|0
1634309270000|2021-10-15 14:47:50|11793.54|11793.54|11798.48|11798.48|11798.56|11798.56|11793.54|11793.54|0
1634309280000|2021-10-15 14:48:00|11798.4|11798.4|11797.86|11797.86|11798.48|11798.48|11797.86|11797.86|0
1634309290000|2021-10-15 14:48:10|11799.09|11799.09|11799.09|11799.09|11799.09|11799.09|11799.09|11799.09|0
1634309320000|2021-10-15 14:48:40|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|0
1634309330000|2021-10-15 14:48:50|11799.55|11799.55|11800.78|11800.78|11800.78|11800.78|11799.55|11799.55|0
1634309340000|2021-10-15 14:49:00|11801.31|11801.31|11803.12|11803.12|11803.12|11803.12|11801.31|11801.31|0
1634309350000|2021-10-15 14:49:10|11802.71|11802.71|11802.64|11802.64|11803.05|11803.05|11802.64|11802.64|0
1634309360000|2021-10-15 14:49:20|11802.82|11802.82|11802.65|11802.65|11802.82|11802.82|11802.65|11802.65|0
1634309370000|2021-10-15 14:49:30|11802.49|11802.49|11803.46|11803.46|11803.67|11803.67|11802.44|11802.44|0
1634309380000|2021-10-15 14:49:40|11803.63|11803.63|11803.99|11803.99|11803.99|11803.99|11803.63|11803.63|0
1634309390000|2021-10-15 14:49:50|11804.17|11804.17|11804.17|11804.17|11804.17|11804.17|11804.17|11804.17|0
1634309400000|2021-10-15 14:50:00|11804.57|11804.57|11804.84|11804.84|11804.84|11804.84|11804.57|11804.57|0
1634309410000|2021-10-15 14:50:10|11806.07|11806.07|11806.07|11806.07|11806.07|11806.07|11806.07|11806.07|0
1634309420000|2021-10-15 14:50:20|11806.31|11806.31|11806.31|11806.31|11806.31|11806.31|11806.31|11806.31|0
1634309430000|2021-10-15 14:50:30|11806.53|11806.53|11806.53|11806.53|11806.53|11806.53|11806.53|11806.53|0
1634309440000|2021-10-15 14:50:40|11806.31|11806.31|11806.31|11806.31|11806.31|11806.31|11806.31|11806.31|0
1634309450000|2021-10-15 14:50:50|11806.09|11806.09|11806.09|11806.09|11806.09|11806.09|11806.09|11806.09|0
1634309470000|2021-10-15 14:51:10|11807.1|11807.1|11806.86|11806.86|11807.1|11807.1|11806.86|11806.86|0
1634309480000|2021-10-15 14:51:20|11806.65|11806.65|11806.65|11806.65|11806.65|11806.65|11806.65|11806.65|0
1634309490000|2021-10-15 14:51:30|11807.65|11807.65|11807.65|11807.65|11807.65|11807.65|11807.65|11807.65|0
1634309500000|2021-10-15 14:51:40|11810.12|11810.12|11810.12|11810.12|11810.12|11810.12|11810.12|11810.12|0
1634309510000|2021-10-15 14:51:50|11811.12|11811.12|11811.12|11811.12|11811.12|11811.12|11811.12|11811.12|0
1634309520000|2021-10-15 14:52:00|11811.34|11811.34|11811.34|11811.34|11811.34|11811.34|11811.34|11811.34|0
1634309540000|2021-10-15 14:52:20|11810.11|11810.11|11808.96|11808.96|11810.11|11810.11|11808.78|11808.78|0
1634309550000|2021-10-15 14:52:30|11809.11|11809.11|11807.88|11807.88|11809.11|11809.11|11807.88|11807.88|0
1634309570000|2021-10-15 14:52:50|11807.66|11807.66|11807.66|11807.66|11807.66|11807.66|11807.66|11807.66|0
1634309580000|2021-10-15 14:53:00|11806.65|11806.65|11807.66|11807.66|11807.66|11807.66|11806.65|11806.65|0
1634309600000|2021-10-15 14:53:20|11808.67|11808.67|11808.72|11808.72|11808.72|11808.72|11808.67|11808.67|0
1634309610000|2021-10-15 14:53:30|11809.72|11809.72|11809.72|11809.72|11809.72|11809.72|11809.72|11809.72|0
1634309620000|2021-10-15 14:53:40|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|0
1634309630000|2021-10-15 14:53:50|11809.79|11809.79|11809.79|11809.79|11809.79|11809.79|11809.79|11809.79|0
1634309640000|2021-10-15 14:54:00|11808.78|11808.78|11808.78|11808.78|11808.78|11808.78|11808.78|11808.78|0
1634309650000|2021-10-15 14:54:10|11808.99|11808.99|11809.21|11809.21|11809.21|11809.21|11808.99|11808.99|0
1634309660000|2021-10-15 14:54:20|11808.99|11808.99|11808.99|11808.99|11808.99|11808.99|11808.99|11808.99|0
1634309670000|2021-10-15 14:54:30|11808.82|11808.82|11808.29|11808.29|11808.82|11808.82|11808.29|11808.29|0
1634309680000|2021-10-15 14:54:40|11808.07|11808.07|11808.07|11808.07|11808.07|11808.07|11808.07|11808.07|0
1634309690000|2021-10-15 14:54:50|11806.06|11806.06|11806.06|11806.06|11806.06|11806.06|11806.06|11806.06|0
1634309700000|2021-10-15 14:55:00|11805.79|11805.79|11805.66|11805.66|11805.79|11805.79|11804.72|11804.72|0
1634309710000|2021-10-15 14:55:10|11805.97|11805.97|11807.37|11807.37|11807.58|11807.58|11805.57|11805.57|0
1634309720000|2021-10-15 14:55:20|11808.6|11808.6|11808.84|11808.84|11808.92|11808.92|11808.6|11808.6|0
1634309750000|2021-10-15 14:55:50|11808.89|11808.89|11808.89|11808.89|11808.89|11808.89|11808.89|11808.89|0
1634309760000|2021-10-15 14:56:00|11809.3|11809.3|11809.3|11809.3|11809.3|11809.3|11809.3|11809.3|0
1634309770000|2021-10-15 14:56:10|11810.31|11810.31|11810.15|11810.15|11810.31|11810.31|11810.15|11810.15|0
1634309790000|2021-10-15 14:56:30|11810.08|11810.08|11810.08|11810.08|11810.08|11810.08|11810.04|11810.04|0
1634309810000|2021-10-15 14:56:50|11810.25|11810.25|11810.39|11810.39|11810.39|11810.39|11810.25|11810.25|0
1634309820000|2021-10-15 14:57:00|11810.66|11810.66|11811|11811|11811|11811|11810.66|11810.66|0
1634309830000|2021-10-15 14:57:10|11810.9|11810.9|11811.16|11811.16|11811.16|11811.16|11810.9|11810.9|0
1634309840000|2021-10-15 14:57:20|11811.34|11811.34|11813.76|11813.76|11813.87|11813.87|11811.34|11811.34|0
1634309850000|2021-10-15 14:57:30|11814.03|11814.03|11814.03|11814.03|11814.03|11814.03|11813.95|11813.95|0
1634309860000|2021-10-15 14:57:40|11814.44|11814.44|11814.44|11814.44|11814.44|11814.44|11814.44|11814.44|0
1634309890000|2021-10-15 14:58:10|11814.31|11814.31|11814.31|11814.31|11814.31|11814.31|11814.31|11814.31|0
1634309900000|2021-10-15 14:58:20|11813.08|11813.08|11813.08|11813.08|11813.08|11813.08|11813.08|11813.08|0
1634309920000|2021-10-15 14:58:40|11813.31|11813.31|11813.09|11813.09|11813.31|11813.31|11813.09|11813.09|0
1634309930000|2021-10-15 14:58:50|11813.25|11813.25|11813.2|11813.2|11813.25|11813.25|11813.2|11813.2|0
1634309980000|2021-10-15 14:59:40|11813.04|11813.04|11813.21|11813.21|11813.21|11813.21|11813.04|11813.04|0
1634309990000|2021-10-15 14:59:50|11813.05|11813.05|11812.83|11812.83|11813.05|11813.05|11812.7|11812.7|0
1634310000000|2021-10-15 15:00:00|11812.65|11812.65|11811.86|11811.86|11812.65|11812.65|11811.64|11811.64|0
1634310010000|2021-10-15 15:00:10|11811.94|11811.94|11811.58|11811.58|11811.94|11811.94|11811.58|11811.58|0
1634310020000|2021-10-15 15:00:20|11811.42|11811.42|11810.84|11810.84|11811.42|11811.42|11810.84|11810.84|0
1634310040000|2021-10-15 15:00:40|11811.85|11811.85|11812.01|11812.01|11812.01|11812.01|11811.85|11811.85|0
1634310060000|2021-10-15 15:01:00|11812.11|11812.11|11812.11|11812.11|11812.11|11812.11|11812.11|11812.11|0
1634310070000|2021-10-15 15:01:10|11811.95|11811.95|11812.36|11812.36|11812.36|11812.36|11811.95|11811.95|0
1634310080000|2021-10-15 15:01:20|11812.54|11812.54|11812.36|11812.36|11812.54|11812.54|11812.36|11812.36|0
1634310090000|2021-10-15 15:01:30|11811.35|11811.35|11808.16|11808.16|11811.35|11811.35|11808.16|11808.16|0
1634310100000|2021-10-15 15:01:40|11808.06|11808.06|11808.06|11808.06|11808.06|11808.06|11808.06|11808.06|0
1634310110000|2021-10-15 15:01:50|11807.87|11807.87|11808|11808|11808|11808|11807.87|11807.87|0
1634310120000|2021-10-15 15:02:00|11807.82|11807.82|11807.65|11807.65|11807.82|11807.82|11807.65|11807.65|0
1634310160000|2021-10-15 15:02:40|11807.88|11807.88|11807.88|11807.88|11807.88|11807.88|11807.88|11807.88|0
1634310170000|2021-10-15 15:02:50|11808.28|11808.28|11806.94|11806.94|11808.28|11808.28|11806.86|11806.86|0
1634310180000|2021-10-15 15:03:00|11806.78|11806.78|11808.09|11808.09|11808.09|11808.09|11806.71|11806.71|0
1634310190000|2021-10-15 15:03:10|11807.94|11807.94|11807.94|11807.94|11807.94|11807.94|11807.94|11807.94|0
1634310200000|2021-10-15 15:03:20|11807.77|11807.77|11807.77|11807.77|11807.77|11807.77|11807.77|11807.77|0
1634310210000|2021-10-15 15:03:30|11808.17|11808.17|11808.17|11808.17|11808.17|11808.17|11808.17|11808.17|0
1634310220000|2021-10-15 15:03:40|11807.91|11807.91|11808.06|11808.06|11808.06|11808.06|11807.91|11807.91|0
1634310230000|2021-10-15 15:03:50|11807.89|11807.89|11807.89|11807.89|11807.89|11807.89|11807.89|11807.89|0
1634310240000|2021-10-15 15:04:00|11807.65|11807.65|11807.73|11807.73|11807.73|11807.73|11807.65|11807.65|0
1634310250000|2021-10-15 15:04:10|11805.72|11805.72|11805.62|11805.62|11805.89|11805.89|11805.62|11805.62|0
1634310260000|2021-10-15 15:04:20|11805.46|11805.46|11805.46|11805.46|11805.46|11805.46|11805.46|11805.46|0
1634310270000|2021-10-15 15:04:30|11804.94|11804.94|11804.94|11804.94|11804.94|11804.94|11804.94|11804.94|0
1634310280000|2021-10-15 15:04:40|11804.86|11804.86|11804.79|11804.79|11805.02|11805.02|11804.71|11804.71|0
1634310300000|2021-10-15 15:05:00|11803.56|11803.56|11803.56|11803.56|11803.56|11803.56|11802.33|11802.33|0
1634310320000|2021-10-15 15:05:20|11802.55|11802.55|11802.65|11802.65|11802.65|11802.65|11802.55|11802.55|0
1634310330000|2021-10-15 15:05:30|11802.49|11802.49|11801.49|11801.49|11802.49|11802.49|11801.49|11801.49|0
1634310360000|2021-10-15 15:06:00|11801.64|11801.64|11800.53|11800.53|11801.64|11801.64|11800.53|11800.53|0
1634310370000|2021-10-15 15:06:10|11799.53|11799.53|11799.37|11799.37|11800.68|11800.68|11799.37|11799.37|0
1634310380000|2021-10-15 15:06:20|11799.29|11799.29|11799.29|11799.29|11799.29|11799.29|11799.29|11799.29|0
1634310390000|2021-10-15 15:06:30|11799.61|11799.61|11799.69|11799.69|11799.69|11799.69|11799.61|11799.61|0
1634310400000|2021-10-15 15:06:40|11800.92|11800.92|11799.84|11799.84|11800.92|11800.92|11799.84|11799.84|0
1634310420000|2021-10-15 15:07:00|11799.67|11799.67|11799.99|11799.99|11799.99|11799.99|11799.67|11799.67|0
1634310430000|2021-10-15 15:07:10|11798.98|11798.98|11799.99|11799.99|11799.99|11799.99|11798.98|11798.98|0
1634310440000|2021-10-15 15:07:20|11798.98|11798.98|11798.98|11798.98|11799.99|11799.99|11797.98|11797.98|0
1634310450000|2021-10-15 15:07:30|11798.59|11798.59|11798.59|11798.59|11798.59|11798.59|11798.59|11798.59|0
1634310470000|2021-10-15 15:07:50|11797.58|11797.58|11797.58|11797.58|11797.58|11797.58|11797.58|11797.58|0
1634310480000|2021-10-15 15:08:00|11797.63|11797.63|11797.55|11797.55|11797.63|11797.63|11797.55|11797.55|0
1634310490000|2021-10-15 15:08:10|11798.56|11798.56|11799.09|11799.09|11799.09|11799.09|11798.56|11798.56|0
1634310500000|2021-10-15 15:08:20|11799.36|11799.36|11799.36|11799.36|11799.36|11799.36|11799.36|11799.36|0
1634310510000|2021-10-15 15:08:30|11798.13|11798.13|11797.9|11797.9|11798.13|11798.13|11797.9|11797.9|0
1634310520000|2021-10-15 15:08:40|11798.91|11798.91|11798.91|11798.91|11798.91|11798.91|11798.91|11798.91|0
1634310530000|2021-10-15 15:08:50|11799.07|11799.07|11799.46|11799.46|11799.46|11799.46|11799.07|11799.07|0
1634310540000|2021-10-15 15:09:00|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|0
1634310550000|2021-10-15 15:09:10|11800.37|11800.37|11799.06|11799.06|11800.37|11800.37|11799.06|11799.06|0
1634310560000|2021-10-15 15:09:20|11799.16|11799.16|11799.56|11799.56|11799.56|11799.56|11799.16|11799.16|0
1634310570000|2021-10-15 15:09:30|11799.9|11799.9|11799.9|11799.9|11799.9|11799.9|11799.9|11799.9|0
1634310580000|2021-10-15 15:09:40|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|0
1634310590000|2021-10-15 15:09:50|11801.09|11801.09|11800.9|11800.9|11801.09|11801.09|11800.9|11800.9|0
1634310600000|2021-10-15 15:10:00|11800.98|11800.98|11800.87|11800.87|11801.06|11801.06|11799.64|11799.64|0
1634310610000|2021-10-15 15:10:10|11800.7|11800.7|11800.7|11800.7|11800.7|11800.7|11800.7|11800.7|0
1634310620000|2021-10-15 15:10:20|11800.68|11800.68|11800.87|11800.87|11800.87|11800.87|11800.68|11800.68|0
1634310630000|2021-10-15 15:10:30|11800.05|11800.05|11801.05|11801.05|11801.05|11801.05|11800.05|11800.05|0
1634310640000|2021-10-15 15:10:40|11801.22|11801.22|11801.22|11801.22|11801.22|11801.22|11801.22|11801.22|0
1634310650000|2021-10-15 15:10:50|11799.99|11799.99|11800.82|11800.82|11801.22|11801.22|11799.99|11799.99|0
1634310660000|2021-10-15 15:11:00|11800.65|11800.65|11800.91|11800.91|11800.91|11800.91|11800.65|11800.65|0
1634310670000|2021-10-15 15:11:10|11800.74|11800.74|11800.74|11800.74|11800.74|11800.74|11800.74|11800.74|0
1634310680000|2021-10-15 15:11:20|11800.89|11800.89|11800.89|11800.89|11800.89|11800.89|11800.89|11800.89|0
1634310710000|2021-10-15 15:11:50|11801.9|11801.9|11801.9|11801.9|11801.9|11801.9|11801.9|11801.9|0
1634310720000|2021-10-15 15:12:00|11801.82|11801.82|11802.3|11802.3|11802.3|11802.3|11801.82|11801.82|0
1634310730000|2021-10-15 15:12:10|11802.52|11802.52|11802.09|11802.09|11802.52|11802.52|11802.09|11802.09|0
1634310750000|2021-10-15 15:12:30|11802.33|11802.33|11802.65|11802.65|11802.65|11802.65|11802.33|11802.33|0
1634310760000|2021-10-15 15:12:40|11802.81|11802.81|11803.88|11803.88|11803.88|11803.88|11802.49|11802.49|0
1634310770000|2021-10-15 15:12:50|11804.11|11804.11|11804.44|11804.44|11804.44|11804.44|11804.11|11804.11|0
1634310780000|2021-10-15 15:13:00|11804.66|11804.66|11804.87|11804.87|11805.09|11805.09|11804.66|11804.66|0
1634310790000|2021-10-15 15:13:10|11804.6|11804.6|11804.84|11804.84|11804.84|11804.84|11804.6|11804.6|0
1634310800000|2021-10-15 15:13:20|11804.61|11804.61|11804.61|11804.61|11804.77|11804.77|11804.61|11804.61|0
1634310810000|2021-10-15 15:13:30|11804.44|11804.44|11804.26|11804.26|11804.44|11804.44|11804.26|11804.26|0
1634310820000|2021-10-15 15:13:40|11804.36|11804.36|11805.37|11805.37|11805.37|11805.37|11804.36|11804.36|0
1634310830000|2021-10-15 15:13:50|11805.21|11805.21|11805.21|11805.21|11805.21|11805.21|11805.21|11805.21|0
1634310840000|2021-10-15 15:14:00|11805.05|11805.05|11805.05|11805.05|11805.05|11805.05|11805.05|11805.05|0
1634310850000|2021-10-15 15:14:10|11804.85|11804.85|11804.9|11804.9|11804.9|11804.9|11804.85|11804.85|0
1634310860000|2021-10-15 15:14:20|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|0
1634310870000|2021-10-15 15:14:30|11804.99|11804.99|11804.99|11804.99|11804.99|11804.99|11804.99|11804.99|0
1634310880000|2021-10-15 15:14:40|11804.82|11804.82|11804.82|11804.82|11804.82|11804.82|11804.82|11804.82|0
1634310890000|2021-10-15 15:14:50|11804.61|11804.61|11806.01|11806.01|11806.01|11806.01|11804.61|11804.61|0
1634310900000|2021-10-15 15:15:00|11806.07|11806.07|11806.71|11806.71|11806.71|11806.71|11806.07|11806.07|0
1634310910000|2021-10-15 15:15:10|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|0
1634310920000|2021-10-15 15:15:20|11805.79|11805.79|11805.79|11805.79|11805.79|11805.79|11805.79|11805.79|0
1634310930000|2021-10-15 15:15:30|11806.79|11806.79|11806.55|11806.55|11806.79|11806.79|11806.55|11806.55|0
1634310940000|2021-10-15 15:15:40|11806.78|11806.78|11806.78|11806.78|11806.78|11806.78|11806.78|11806.78|0
1634310950000|2021-10-15 15:15:50|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|0
1634310960000|2021-10-15 15:16:00|11806.78|11806.78|11806.86|11806.86|11806.86|11806.86|11806.78|11806.78|0
1634310970000|2021-10-15 15:16:10|11807.1|11807.1|11807.08|11807.08|11807.1|11807.1|11807.08|11807.08|0
1634310980000|2021-10-15 15:16:20|11807.1|11807.1|11807.1|11807.1|11807.1|11807.1|11807.1|11807.1|0
1634310990000|2021-10-15 15:16:30|11807.61|11807.61|11806.7|11806.7|11807.61|11807.61|11806.7|11806.7|0
1634311000000|2021-10-15 15:16:40|11806.94|11806.94|11806.99|11806.99|11806.99|11806.99|11806.94|11806.94|0
1634311010000|2021-10-15 15:16:50|11807.17|11807.17|11804.93|11804.93|11807.17|11807.17|11804.93|11804.93|0
1634311020000|2021-10-15 15:17:00|11804.7|11804.7|11804.87|11804.87|11804.9|11804.9|11804.7|11804.7|0
1634311030000|2021-10-15 15:17:10|11804.71|11804.71|11804.71|11804.71|11804.71|11804.71|11804.71|11804.71|0
1634311040000|2021-10-15 15:17:20|11804.89|11804.89|11804.85|11804.85|11804.89|11804.89|11804.85|11804.85|0
1634311050000|2021-10-15 15:17:30|11805.86|11805.86|11805.86|11805.86|11805.86|11805.86|11805.86|11805.86|0
1634311060000|2021-10-15 15:17:40|11805.34|11805.34|11804.98|11804.98|11805.34|11805.34|11804.98|11804.98|0
1634311070000|2021-10-15 15:17:50|11805.5|11805.5|11805.5|11805.5|11805.5|11805.5|11805.5|11805.5|0
1634311080000|2021-10-15 15:18:00|11805.37|11805.37|11806.6|11806.6|11806.6|11806.6|11805.37|11805.37|0
1634311100000|2021-10-15 15:18:20|11806.79|11806.79|11806.79|11806.79|11806.79|11806.79|11806.79|11806.79|0
1634311110000|2021-10-15 15:18:30|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|0
1634311120000|2021-10-15 15:18:40|11808.24|11808.24|11807.11|11807.11|11808.42|11808.42|11807.11|11807.11|0
1634311130000|2021-10-15 15:18:50|11806.87|11806.87|11807.11|11807.11|11807.11|11807.11|11806.87|11806.87|0
1634311140000|2021-10-15 15:19:00|11807.58|11807.58|11807.58|11807.58|11807.58|11807.58|11807.58|11807.58|0
1634311150000|2021-10-15 15:19:10|11807.76|11807.76|11806.58|11806.58|11807.84|11807.84|11806.58|11806.58|0
1634311160000|2021-10-15 15:19:20|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|0
1634311170000|2021-10-15 15:19:30|11806.47|11806.47|11806.47|11806.47|11806.47|11806.47|11806.39|11806.39|0
1634311180000|2021-10-15 15:19:40|11806.69|11806.69|11806.28|11806.28|11806.69|11806.69|11806.28|11806.28|0
1634311190000|2021-10-15 15:19:50|11806.12|11806.12|11805.95|11805.95|11806.12|11806.12|11805.95|11805.95|0
1634311200000|2021-10-15 15:20:00|11806.18|11806.18|11806.59|11806.59|11806.59|11806.59|11806.18|11806.18|0
1634311210000|2021-10-15 15:20:10|11806.75|11806.75|11806.43|11806.43|11806.75|11806.75|11806.43|11806.43|0
1634311220000|2021-10-15 15:20:20|11806.56|11806.56|11806.56|11806.56|11806.56|11806.56|11806.56|11806.56|0
1634311230000|2021-10-15 15:20:30|11806.97|11806.97|11807.13|11807.13|11807.13|11807.13|11806.97|11806.97|0
1634311240000|2021-10-15 15:20:40|11806.61|11806.61|11805.81|11805.81|11806.61|11806.61|11805.79|11805.79|0
1634311260000|2021-10-15 15:21:00|11804.8|11804.8|11804.8|11804.8|11804.8|11804.8|11804.8|11804.8|0
1634311270000|2021-10-15 15:21:10|11804.63|11804.63|11805.19|11805.19|11805.19|11805.19|11804.63|11804.63|0
1634311300000|2021-10-15 15:21:40|11805.02|11805.02|11805.02|11805.02|11805.02|11805.02|11805.02|11805.02|0
1634311310000|2021-10-15 15:21:50|11804.71|11804.71|11805.12|11805.12|11805.12|11805.12|11804.71|11804.71|0
1634311330000|2021-10-15 15:22:10|11807.13|11807.13|11806.72|11806.72|11807.13|11807.13|11806.72|11806.72|0
1634311340000|2021-10-15 15:22:20|11806.54|11806.54|11807.77|11807.77|11807.77|11807.77|11806.54|11806.54|0
1634311350000|2021-10-15 15:22:30|11807.94|11807.94|11807.94|11807.94|11807.94|11807.94|11807.94|11807.94|0
1634311360000|2021-10-15 15:22:40|11807.93|11807.93|11809.43|11809.43|11809.84|11809.84|11807.93|11807.93|0
1634311370000|2021-10-15 15:22:50|11809.02|11809.02|11808.84|11808.84|11809.02|11809.02|11808.84|11808.84|0
1634311380000|2021-10-15 15:23:00|11809.01|11809.01|11809.18|11809.18|11809.18|11809.18|11809.01|11809.01|0
1634311390000|2021-10-15 15:23:10|11809.05|11809.05|11809.05|11809.05|11809.05|11809.05|11809.05|11809.05|0
1634311400000|2021-10-15 15:23:20|11809.1|11809.1|11809.1|11809.1|11809.1|11809.1|11808.48|11808.48|0
1634311410000|2021-10-15 15:23:30|11809.27|11809.27|11809.33|11809.33|11809.33|11809.33|11809.27|11809.27|0
1634311440000|2021-10-15 15:24:00|11808.09|11808.09|11807.86|11807.86|11808.09|11808.09|11807.86|11807.86|0
1634311450000|2021-10-15 15:24:10|11807.69|11807.69|11807.69|11807.69|11807.69|11807.69|11807.69|11807.69|0
1634311460000|2021-10-15 15:24:20|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|0
1634311470000|2021-10-15 15:24:30|11807.77|11807.77|11808.57|11808.57|11808.57|11808.57|11806.95|11806.95|0
1634311480000|2021-10-15 15:24:40|11808.35|11808.35|11808.14|11808.14|11808.35|11808.35|11808.09|11808.09|0
1634311490000|2021-10-15 15:24:50|11808.31|11808.31|11806.6|11806.6|11808.31|11808.31|11806.6|11806.6|0
1634311500000|2021-10-15 15:25:00|11806.69|11806.69|11806.71|11806.71|11806.71|11806.71|11806.6|11806.6|0
1634311510000|2021-10-15 15:25:10|11806.19|11806.19|11804.43|11804.43|11806.19|11806.19|11804.43|11804.43|0
1634311520000|2021-10-15 15:25:20|11805.66|11805.66|11805.84|11805.84|11805.84|11805.84|11805.66|11805.66|0
1634311530000|2021-10-15 15:25:30|11806.66|11806.66|11806.51|11806.51|11806.66|11806.66|11806.34|11806.34|0
1634311540000|2021-10-15 15:25:40|11807.07|11807.07|11807.31|11807.31|11807.31|11807.31|11806.99|11806.99|0
1634311550000|2021-10-15 15:25:50|11807.66|11807.66|11808.36|11808.36|11808.36|11808.36|11807.02|11807.02|0
1634311560000|2021-10-15 15:26:00|11808.2|11808.2|11808.59|11808.59|11808.61|11808.61|11808.07|11808.07|0
1634311570000|2021-10-15 15:26:10|11808.35|11808.35|11808.18|11808.18|11808.35|11808.35|11808.18|11808.18|0
1634311580000|2021-10-15 15:26:20|11807.82|11807.82|11807.82|11807.82|11807.82|11807.82|11807.82|11807.82|0
1634311590000|2021-10-15 15:26:30|11807.75|11807.75|11807.75|11807.75|11807.75|11807.75|11807.75|11807.75|0
1634311600000|2021-10-15 15:26:40|11807.9|11807.9|11808.06|11808.06|11808.06|11808.06|11807.9|11807.9|0
1634311610000|2021-10-15 15:26:50|11808.12|11808.12|11809.35|11809.35|11809.35|11809.35|11808.12|11808.12|0
1634311620000|2021-10-15 15:27:00|11809.46|11809.46|11809.46|11809.46|11809.46|11809.46|11809.46|11809.46|0
1634311630000|2021-10-15 15:27:10|11809.41|11809.41|11809.41|11809.41|11809.41|11809.41|11809.41|11809.41|0
1634311640000|2021-10-15 15:27:20|11809.17|11809.17|11809.81|11809.81|11810.22|11810.22|11808.99|11808.99|0
1634311650000|2021-10-15 15:27:30|11809.4|11809.4|11809.61|11809.61|11809.61|11809.61|11809.32|11809.32|0
1634311680000|2021-10-15 15:28:00|11809.66|11809.66|11809.2|11809.2|11809.72|11809.72|11809.2|11809.2|0
1634311690000|2021-10-15 15:28:10|11809.38|11809.38|11809.9|11809.9|11811.38|11811.38|11809.22|11809.22|0
1634311700000|2021-10-15 15:28:20|11810.42|11810.42|11810.44|11810.44|11810.44|11810.44|11810.42|11810.42|0
1634311710000|2021-10-15 15:28:30|11810.29|11810.29|11810.29|11810.29|11810.29|11810.29|11810.29|11810.29|0
1634311720000|2021-10-15 15:28:40|11810.27|11810.27|11810.18|11810.18|11810.42|11810.42|11810.18|11810.18|0
1634311730000|2021-10-15 15:28:50|11807.96|11807.96|11808.71|11808.71|11808.71|11808.71|11807.96|11807.96|0
1634311740000|2021-10-15 15:29:00|11808.89|11808.89|11812.36|11812.36|11812.36|11812.36|11808.89|11808.89|0
1634311750000|2021-10-15 15:29:10|11813.59|11813.59|11812.77|11812.77|11814|11814|11812.77|11812.77|0
1634311760000|2021-10-15 15:29:20|11812.69|11812.69|11812.62|11812.62|11812.77|11812.77|11812.25|11812.25|0
1634311770000|2021-10-15 15:29:30|11812.38|11812.38|11811.91|11811.91|11812.38|11812.38|11811.15|11811.15|0
1634311780000|2021-10-15 15:29:40|11811.99|11811.99|11811.13|11811.13|11814.28|11814.28|11811.13|11811.13|0
1634311790000|2021-10-15 15:29:50|11813.59|11813.59|11813.55|11813.55|11814.6|11814.6|11810.69|11810.69|0
1634541300000|2021-10-18 07:15:00|11763.17|11763.17|11770.16|11770.16|11770.16|11770.16|11763.13|11763.13|0
1634541310000|2021-10-18 07:15:10|11770.4|11770.4|11767.61|11767.61|11770.4|11770.4|11767.61|11767.61|0
1634541320000|2021-10-18 07:15:20|11768.31|11768.31|11766.54|11766.54|11768.31|11768.31|11766.54|11766.54|0
1634541330000|2021-10-18 07:15:30|11764.53|11764.53|11762.72|11762.72|11764.53|11764.53|11762.72|11762.72|0
1634541340000|2021-10-18 07:15:40|11762.2|11762.2|11763.8|11763.8|11763.8|11763.8|11761.79|11761.79|0
1634541350000|2021-10-18 07:15:50|11763.59|11763.59|11760.78|11760.78|11763.59|11763.59|11760.78|11760.78|0
1634541360000|2021-10-18 07:16:00|11760.95|11760.95|11761.92|11761.92|11761.92|11761.92|11760.69|11760.69|0
1634541370000|2021-10-18 07:16:10|11759.99|11759.99|11759.99|11759.99|11759.99|11759.99|11759.99|11759.99|0
1634541380000|2021-10-18 07:16:20|11760.12|11760.12|11760.36|11760.36|11760.36|11760.36|11760.12|11760.12|0
1634541390000|2021-10-18 07:16:30|11764.38|11764.38|11766.25|11766.25|11766.25|11766.25|11764.38|11764.38|0
1634541400000|2021-10-18 07:16:40|11766.39|11766.39|11766.39|11766.39|11766.39|11766.39|11766.39|11766.39|0
1634541410000|2021-10-18 07:16:50|11766.25|11766.25|11765.37|11765.37|11766.25|11766.25|11765.37|11765.37|0
1634541420000|2021-10-18 07:17:00|11764.36|11764.36|11764.71|11764.71|11764.71|11764.71|11764.36|11764.36|0
1634541430000|2021-10-18 07:17:10|11766.72|11766.72|11767.46|11767.46|11767.73|11767.73|11766.72|11766.72|0
1634541440000|2021-10-18 07:17:20|11768.47|11768.47|11768.47|11768.47|11768.47|11768.47|11768.47|11768.47|0
1634541460000|2021-10-18 07:17:40|11768.29|11768.29|11767.06|11767.06|11768.29|11768.29|11767.06|11767.06|0
1634541480000|2021-10-18 07:18:00|11768.06|11768.06|11768.06|11768.06|11768.06|11768.06|11768.06|11768.06|0
1634541490000|2021-10-18 07:18:10|11768.36|11768.36|11768.36|11768.36|11768.36|11768.36|11768.36|11768.36|0
1634541500000|2021-10-18 07:18:20|11768.62|11768.62|11768.62|11768.62|11768.62|11768.62|11768.62|11768.62|0
1634541520000|2021-10-18 07:18:40|11768.1|11768.1|11769.91|11769.91|11769.91|11769.91|11768.1|11768.1|0
1634541530000|2021-10-18 07:18:50|11770.88|11770.88|11769.62|11769.62|11770.88|11770.88|11767.68|11767.68|0
1634541540000|2021-10-18 07:19:00|11768.61|11768.61|11768.47|11768.47|11768.61|11768.61|11768.47|11768.47|0
1634541560000|2021-10-18 07:19:20|11767.53|11767.53|11767.34|11767.34|11767.53|11767.53|11767.34|11767.34|0
1634541570000|2021-10-18 07:19:30|11766.11|11766.11|11765.14|11765.14|11766.11|11766.11|11764.66|11764.66|0
1634541580000|2021-10-18 07:19:40|11764.63|11764.63|11763.39|11763.39|11764.63|11764.63|11763.39|11763.39|0
1634541590000|2021-10-18 07:19:50|11763.71|11763.71|11763.97|11763.97|11763.97|11763.97|11763.71|11763.71|0
1634541600000|2021-10-18 07:20:00|11764.36|11764.36|11764.44|11764.44|11764.44|11764.44|11764.21|11764.21|0
1634541610000|2021-10-18 07:20:10|11764.36|11764.36|11759.11|11759.11|11764.36|11764.36|11759.11|11759.11|0
1634541620000|2021-10-18 07:20:20|11758.93|11758.93|11758.21|11758.21|11758.93|11758.93|11758.21|11758.21|0
1634541630000|2021-10-18 07:20:30|11757.97|11757.97|11756.74|11756.74|11757.97|11757.97|11756.74|11756.74|0
1634541640000|2021-10-18 07:20:40|11756.31|11756.31|11754|11754|11756.31|11756.31|11754|11754|0
1634541650000|2021-10-18 07:20:50|11753.74|11753.74|11753.57|11753.57|11753.74|11753.74|11753.57|11753.57|0
1634541660000|2021-10-18 07:21:00|11753.4|11753.4|11751.67|11751.67|11753.4|11753.4|11751.67|11751.67|0
1634541670000|2021-10-18 07:21:10|11750.64|11750.64|11751.44|11751.44|11751.44|11751.44|11750.21|11750.21|0
1634541680000|2021-10-18 07:21:20|11750.96|11750.96|11750.79|11750.79|11750.96|11750.96|11750.79|11750.79|0
1634541690000|2021-10-18 07:21:30|11750.71|11750.71|11748.07|11748.07|11751.94|11751.94|11747.91|11747.91|0
1634541700000|2021-10-18 07:21:40|11747.84|11747.84|11749.63|11749.63|11749.85|11749.85|11747.84|11747.84|0
1634541710000|2021-10-18 07:21:50|11749.85|11749.85|11750.36|11750.36|11750.36|11750.36|11749.85|11749.85|0
1634541720000|2021-10-18 07:22:00|11749.99|11749.99|11749.99|11749.99|11749.99|11749.99|11749.99|11749.99|0
1634541730000|2021-10-18 07:22:10|11747.53|11747.53|11747.53|11747.53|11747.53|11747.53|11747.53|11747.53|0
1634541750000|2021-10-18 07:22:30|11746.29|11746.29|11746.29|11746.29|11746.29|11746.29|11746.29|11746.29|0
1634541760000|2021-10-18 07:22:40|11745.65|11745.65|11745.43|11745.43|11745.65|11745.65|11744.57|11744.57|0
1634541790000|2021-10-18 07:23:10|11742.97|11742.97|11744.17|11744.17|11744.17|11744.17|11742.97|11742.97|0
1634541800000|2021-10-18 07:23:20|11743.9|11743.9|11743.1|11743.1|11743.9|11743.9|11743.1|11743.1|0
1634541810000|2021-10-18 07:23:30|11742.58|11742.58|11741.64|11741.64|11742.58|11742.58|11741.64|11741.64|0
1634541820000|2021-10-18 07:23:40|11741.21|11741.21|11741.21|11741.21|11741.21|11741.21|11741.21|11741.21|0
1634541830000|2021-10-18 07:23:50|11740.78|11740.78|11741|11741|11741.21|11741.21|11740.78|11740.78|0
1634541840000|2021-10-18 07:24:00|11742.23|11742.23|11742.36|11742.36|11742.36|11742.36|11742.23|11742.23|0
1634541850000|2021-10-18 07:24:10|11742.89|11742.89|11744.26|11744.26|11744.26|11744.26|11742.89|11742.89|0
1634541870000|2021-10-18 07:24:30|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|0
1634541890000|2021-10-18 07:24:50|11745.62|11745.62|11745.49|11745.49|11745.62|11745.62|11745.49|11745.49|0
1634541900000|2021-10-18 07:25:00|11745.31|11745.31|11745.31|11745.31|11745.31|11745.31|11745.31|11745.31|0
1634541910000|2021-10-18 07:25:10|11746.54|11746.54|11746.81|11746.81|11746.81|11746.81|11746.54|11746.54|0
1634541920000|2021-10-18 07:25:20|11746.04|11746.04|11746.04|11746.04|11746.04|11746.04|11746.04|11746.04|0
1634541930000|2021-10-18 07:25:30|11745.79|11745.79|11746|11746|11746|11746|11745.79|11745.79|0
1634541950000|2021-10-18 07:25:50|11745.32|11745.32|11745.32|11745.32|11745.32|11745.32|11745.32|11745.32|0
1634541960000|2021-10-18 07:26:00|11745.01|11745.01|11744.58|11744.58|11745.01|11745.01|11744.58|11744.58|0
1634541980000|2021-10-18 07:26:20|11744.79|11744.79|11748.57|11748.57|11748.57|11748.57|11744.79|11744.79|0
1634541990000|2021-10-18 07:26:30|11747.56|11747.56|11747.56|11747.56|11747.56|11747.56|11747.56|11747.56|0
1634542000000|2021-10-18 07:26:40|11747.64|11747.64|11748.49|11748.49|11748.49|11748.49|11747.48|11747.48|0
1634542010000|2021-10-18 07:26:50|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|0
1634542040000|2021-10-18 07:27:20|11747.31|11747.31|11746.74|11746.74|11747.31|11747.31|11746.31|11746.31|0
1634542050000|2021-10-18 07:27:30|11747.97|11747.97|11747.97|11747.97|11747.97|11747.97|11747.97|11747.97|0
1634542060000|2021-10-18 07:27:40|11748.48|11748.48|11749.49|11749.49|11749.49|11749.49|11748.48|11748.48|0
1634542070000|2021-10-18 07:27:50|11749.71|11749.71|11750.71|11750.71|11750.71|11750.71|11749.71|11749.71|0
1634542080000|2021-10-18 07:28:00|11751.94|11751.94|11750.5|11750.5|11751.94|11751.94|11750.5|11750.5|0
1634542090000|2021-10-18 07:28:10|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|0
1634542100000|2021-10-18 07:28:20|11751.16|11751.16|11751.86|11751.86|11752.68|11752.68|11751.16|11751.16|0
1634542110000|2021-10-18 07:28:30|11752.38|11752.38|11752.51|11752.51|11752.51|11752.51|11752.38|11752.38|0
1634542120000|2021-10-18 07:28:40|11753.31|11753.31|11753.31|11753.31|11753.31|11753.31|11753.31|11753.31|0
1634542130000|2021-10-18 07:28:50|11752.9|11752.9|11751.89|11751.89|11752.9|11752.9|11751.89|11751.89|0
1634542140000|2021-10-18 07:29:00|11751.97|11751.97|11748.96|11748.96|11751.97|11751.97|11748.96|11748.96|0
1634542150000|2021-10-18 07:29:10|11748.44|11748.44|11748.79|11748.79|11748.97|11748.97|11748.44|11748.44|0
1634542160000|2021-10-18 07:29:20|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|0
1634542170000|2021-10-18 07:29:30|11745.99|11745.99|11746.15|11746.15|11746.15|11746.15|11745.68|11745.68|0
1634542180000|2021-10-18 07:29:40|11744.92|11744.92|11744.92|11744.92|11744.92|11744.92|11744.92|11744.92|0
1634542190000|2021-10-18 07:29:50|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|0
1634542200000|2021-10-18 07:30:00|11744.72|11744.72|11743.72|11743.72|11744.72|11744.72|11743.72|11743.72|0
1634542210000|2021-10-18 07:30:10|11743.31|11743.31|11743.31|11743.31|11743.31|11743.31|11743.31|11743.31|0
1634542240000|2021-10-18 07:30:40|11742.3|11742.3|11741.07|11741.07|11742.3|11742.3|11741.07|11741.07|0
1634542250000|2021-10-18 07:30:50|11740.55|11740.55|11738.46|11738.46|11740.55|11740.55|11738.46|11738.46|0
1634542260000|2021-10-18 07:31:00|11738.38|11738.38|11737.54|11737.54|11738.38|11738.38|11737.54|11737.54|0
1634542280000|2021-10-18 07:31:20|11737.03|11737.03|11737.03|11737.03|11737.03|11737.03|11737.03|11737.03|0
1634542320000|2021-10-18 07:32:00|11736.38|11736.38|11734.37|11734.37|11736.38|11736.38|11734.37|11734.37|0
1634542330000|2021-10-18 07:32:10|11733.98|11733.98|11733.63|11733.63|11733.98|11733.98|11733.63|11733.63|0
1634542360000|2021-10-18 07:32:40|11733.37|11733.37|11733.37|11733.37|11733.37|11733.37|11733.37|11733.37|0
1634542370000|2021-10-18 07:32:50|11733.35|11733.35|11733.51|11733.51|11733.75|11733.75|11733.35|11733.35|0
1634542380000|2021-10-18 07:33:00|11734.33|11734.33|11733.62|11733.62|11734.33|11734.33|11733.62|11733.62|0
1634542410000|2021-10-18 07:33:30|11733.89|11733.89|11733.89|11733.89|11733.89|11733.89|11733.89|11733.89|0
1634542420000|2021-10-18 07:33:40|11733.73|11733.73|11734.25|11734.25|11734.25|11734.25|11733.73|11733.73|0
1634542460000|2021-10-18 07:34:20|11734.32|11734.32|11734.32|11734.32|11734.32|11734.32|11734.32|11734.32|0
1634542480000|2021-10-18 07:34:40|11732.5|11732.5|11730.9|11730.9|11732.5|11732.5|11730.49|11730.49|0
1634542490000|2021-10-18 07:34:50|11730.98|11730.98|11730.98|11730.98|11730.98|11730.98|11730.98|11730.98|0
1634542500000|2021-10-18 07:35:00|11731.19|11731.19|11731.19|11731.19|11731.19|11731.19|11731.19|11731.19|0
1634542510000|2021-10-18 07:35:10|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|11730.85|0
1634542520000|2021-10-18 07:35:20|11730.77|11730.77|11730.93|11730.93|11730.93|11730.93|11730.77|11730.77|0
1634542530000|2021-10-18 07:35:30|11731.01|11731.01|11730.84|11730.84|11731.01|11731.01|11730.84|11730.84|0
1634542540000|2021-10-18 07:35:40|11730.76|11730.76|11730.76|11730.76|11730.76|11730.76|11730.76|11730.76|0
1634542550000|2021-10-18 07:35:50|11733.22|11733.22|11734.66|11734.66|11735.23|11735.23|11733.22|11733.22|0
1634542560000|2021-10-18 07:36:00|11736.89|11736.89|11737.57|11737.57|11737.57|11737.57|11736.89|11736.89|0
1634542570000|2021-10-18 07:36:10|11738.58|11738.58|11742|11742|11742|11742|11738.58|11738.58|0
1634542580000|2021-10-18 07:36:20|11741.84|11741.84|11740.42|11740.42|11741.84|11741.84|11740.42|11740.42|0
1634542590000|2021-10-18 07:36:30|11740.9|11740.9|11741.9|11741.9|11741.9|11741.9|11740.9|11740.9|0
1634542600000|2021-10-18 07:36:40|11741.47|11741.47|11741.47|11741.47|11741.47|11741.47|11741.47|11741.47|0
1634542630000|2021-10-18 07:37:10|11741.79|11741.79|11741.79|11741.79|11741.79|11741.79|11741.79|11741.79|0
1634542650000|2021-10-18 07:37:30|11741.62|11741.62|11748.67|11748.67|11748.67|11748.67|11741.62|11741.62|0
1634542670000|2021-10-18 07:37:50|11749.67|11749.67|11747.66|11747.66|11749.67|11749.67|11747.66|11747.66|0
1634542680000|2021-10-18 07:38:00|11748.89|11748.89|11746.43|11746.43|11748.89|11748.89|11746.43|11746.43|0
1634542700000|2021-10-18 07:38:20|11745.2|11745.2|11745.05|11745.05|11745.2|11745.2|11745.05|11745.05|0
1634542710000|2021-10-18 07:38:30|11744.89|11744.89|11744.81|11744.81|11744.89|11744.89|11744.81|11744.81|0
1634542720000|2021-10-18 07:38:40|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|0
1634542740000|2021-10-18 07:39:00|11744.52|11744.52|11744.3|11744.3|11744.52|11744.52|11744.3|11744.3|0
1634542770000|2021-10-18 07:39:30|11743.3|11743.3|11743.3|11743.3|11743.3|11743.3|11743.3|11743.3|0
1634542780000|2021-10-18 07:39:40|11743.22|11743.22|11743.4|11743.4|11743.57|11743.57|11742.98|11742.98|0
1634542790000|2021-10-18 07:39:50|11742.17|11742.17|11742.17|11742.17|11742.17|11742.17|11742.17|11742.17|0
1634542800000|2021-10-18 07:40:00|11738.14|11738.14|11735.03|11735.03|11738.14|11738.14|11735.03|11735.03|0
1634542810000|2021-10-18 07:40:10|11737.04|11737.04|11738.04|11738.04|11738.04|11738.04|11737.04|11737.04|0
1634542830000|2021-10-18 07:40:30|11737.87|11737.87|11737.79|11737.79|11737.87|11737.87|11737.79|11737.79|0
1634542840000|2021-10-18 07:40:40|11737.96|11737.96|11737.96|11737.96|11737.96|11737.96|11737.96|11737.96|0
1634542860000|2021-10-18 07:41:00|11737.62|11737.62|11737.62|11737.62|11737.62|11737.62|11737.62|11737.62|0
1634542880000|2021-10-18 07:41:20|11738.09|11738.09|11737.62|11737.62|11738.55|11738.55|11737.62|11737.62|0
1634542920000|2021-10-18 07:42:00|11737.41|11737.41|11740|11740|11740|11740|11737.41|11737.41|0
1634542930000|2021-10-18 07:42:10|11739.78|11739.78|11739.78|11739.78|11739.78|11739.78|11739.78|11739.78|0
1634542950000|2021-10-18 07:42:30|11740.09|11740.09|11740.55|11740.55|11740.71|11740.71|11740.09|11740.09|0
1634542960000|2021-10-18 07:42:40|11740.96|11740.96|11740.96|11740.96|11740.96|11740.96|11740.96|11740.96|0
1634542970000|2021-10-18 07:42:50|11741.2|11741.2|11740.96|11740.96|11741.2|11741.2|11740.96|11740.96|0
1634542980000|2021-10-18 07:43:00|11740.75|11740.75|11740.75|11740.75|11740.75|11740.75|11740.75|11740.75|0
1634542990000|2021-10-18 07:43:10|11740.99|11740.99|11740.51|11740.51|11740.99|11740.99|11740.51|11740.51|0
1634543000000|2021-10-18 07:43:20|11740.34|11740.34|11739.93|11739.93|11740.34|11740.34|11739.93|11739.93|0
1634543030000|2021-10-18 07:43:50|11739.52|11739.52|11739.52|11739.52|11739.52|11739.52|11739.52|11739.52|0
1634543040000|2021-10-18 07:44:00|11739.73|11739.73|11739.52|11739.52|11739.73|11739.73|11739.52|11739.52|0
1634543060000|2021-10-18 07:44:20|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|0
1634543080000|2021-10-18 07:44:40|11740.27|11740.27|11740.27|11740.27|11740.27|11740.27|11740.27|11740.27|0
1634543090000|2021-10-18 07:44:50|11740.05|11740.05|11738.6|11738.6|11740.05|11740.05|11738.6|11738.6|0
1634543110000|2021-10-18 07:45:10|11738.94|11738.94|11738.94|11738.94|11738.94|11738.94|11738.94|11738.94|0
1634543120000|2021-10-18 07:45:20|11739.1|11739.1|11739.1|11739.1|11739.1|11739.1|11739.1|11739.1|0
1634543130000|2021-10-18 07:45:30|11738.88|11738.88|11738.88|11738.88|11738.88|11738.88|11738.88|11738.88|0
1634543140000|2021-10-18 07:45:40|11737.65|11737.65|11737.65|11737.65|11737.65|11737.65|11737.65|11737.65|0
1634543150000|2021-10-18 07:45:50|11738.06|11738.06|11738.06|11738.06|11738.06|11738.06|11738.06|11738.06|0
1634543200000|2021-10-18 07:46:40|11737.85|11737.85|11739.86|11739.86|11739.86|11739.86|11737.85|11737.85|0
1634543210000|2021-10-18 07:46:50|11740.21|11740.21|11739.68|11739.68|11740.21|11740.21|11739.68|11739.68|0
1634543220000|2021-10-18 07:47:00|11738.68|11738.68|11737.67|11737.67|11738.68|11738.68|11737.67|11737.67|0
1634543230000|2021-10-18 07:47:10|11738.68|11738.68|11739.68|11739.68|11739.68|11739.68|11738.68|11738.68|0
1634543250000|2021-10-18 07:47:30|11739.47|11739.47|11739.47|11739.47|11739.47|11739.47|11739.47|11739.47|0
1634543260000|2021-10-18 07:47:40|11738.99|11738.99|11738.52|11738.52|11738.99|11738.99|11738.52|11738.52|0
1634543270000|2021-10-18 07:47:50|11738.11|11738.11|11738.11|11738.11|11738.11|11738.11|11738.11|11738.11|0
1634543280000|2021-10-18 07:48:00|11737.96|11737.96|11738.63|11738.63|11738.63|11738.63|11737.81|11737.81|0
1634543290000|2021-10-18 07:48:10|11738.5|11738.5|11740.19|11740.19|11740.19|11740.19|11737.95|11737.95|0
1634543300000|2021-10-18 07:48:20|11739.19|11739.19|11739.19|11739.19|11739.19|11739.19|11739.19|11739.19|0
1634543330000|2021-10-18 07:48:50|11738.37|11738.37|11737.14|11737.14|11738.37|11738.37|11737.14|11737.14|0
1634543340000|2021-10-18 07:49:00|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|0
1634543350000|2021-10-18 07:49:10|11735.3|11735.3|11735.3|11735.3|11735.3|11735.3|11735.3|11735.3|0
1634543360000|2021-10-18 07:49:20|11735.51|11735.51|11739.76|11739.76|11739.76|11739.76|11735.51|11735.51|0
1634543390000|2021-10-18 07:49:50|11740.84|11740.84|11741.25|11741.25|11741.25|11741.25|11740.84|11740.84|0
1634543400000|2021-10-18 07:50:00|11740.99|11740.99|11740.99|11740.99|11740.99|11740.99|11740.99|11740.99|0
1634543420000|2021-10-18 07:50:20|11741.32|11741.32|11741.32|11741.32|11741.32|11741.32|11741.32|11741.32|0
1634543440000|2021-10-18 07:50:40|11742.5|11742.5|11742.5|11742.5|11742.5|11742.5|11742.5|11742.5|0
1634543450000|2021-10-18 07:50:50|11742.63|11742.63|11743.66|11743.66|11743.66|11743.66|11742.63|11742.63|0
1634543460000|2021-10-18 07:51:00|11744.02|11744.02|11744.02|11744.02|11744.02|11744.02|11744.02|11744.02|0
1634543480000|2021-10-18 07:51:20|11743.8|11743.8|11743.8|11743.8|11743.8|11743.8|11743.8|11743.8|0
1634543490000|2021-10-18 07:51:30|11743.44|11743.44|11740.71|11740.71|11743.44|11743.44|11740.71|11740.71|0
1634543510000|2021-10-18 07:51:50|11740.94|11740.94|11740.94|11740.94|11740.94|11740.94|11740.94|11740.94|0
1634543520000|2021-10-18 07:52:00|11740.59|11740.59|11740.57|11740.57|11740.59|11740.59|11740.06|11740.06|0
1634543530000|2021-10-18 07:52:10|11740.4|11740.4|11740.22|11740.22|11740.4|11740.4|11740.22|11740.22|0
1634543560000|2021-10-18 07:52:40|11740.65|11740.65|11740.87|11740.87|11740.87|11740.87|11740.65|11740.65|0
1634543580000|2021-10-18 07:53:00|11740.71|11740.71|11735.8|11735.8|11740.87|11740.87|11735.8|11735.8|0
1634543590000|2021-10-18 07:53:10|11735.63|11735.63|11735.63|11735.63|11735.63|11735.63|11735.63|11735.63|0
1634543600000|2021-10-18 07:53:20|11735.46|11735.46|11735.12|11735.12|11735.46|11735.46|11734.88|11734.88|0
1634543620000|2021-10-18 07:53:40|11736.12|11736.12|11736.12|11736.12|11736.12|11736.12|11736.12|11736.12|0
1634543640000|2021-10-18 07:54:00|11735.91|11735.91|11736.62|11736.62|11736.62|11736.62|11735.91|11735.91|0
1634543650000|2021-10-18 07:54:10|11737.02|11737.02|11737.02|11737.02|11737.02|11737.02|11737.02|11737.02|0
1634543680000|2021-10-18 07:54:40|11736.87|11736.87|11736.87|11736.87|11736.87|11736.87|11736.87|11736.87|0
1634543690000|2021-10-18 07:54:50|11737.02|11737.02|11737.26|11737.26|11737.26|11737.26|11737.02|11737.02|0
1634543710000|2021-10-18 07:55:10|11738.27|11738.27|11738.45|11738.45|11738.45|11738.45|11738.27|11738.27|0
1634543720000|2021-10-18 07:55:20|11737.21|11737.21|11736.86|11736.86|11737.21|11737.21|11735.98|11735.98|0
1634543730000|2021-10-18 07:55:30|11735.62|11735.62|11735.62|11735.62|11735.62|11735.62|11735.62|11735.62|0
1634543740000|2021-10-18 07:55:40|11736.63|11736.63|11740.71|11740.71|11740.71|11740.71|11736.63|11736.63|0
1634543750000|2021-10-18 07:55:50|11740.92|11740.92|11740.9|11740.9|11741.14|11741.14|11740.9|11740.9|0
1634543760000|2021-10-18 07:56:00|11741.24|11741.24|11739.79|11739.79|11741.24|11741.24|11739.79|11739.79|0
1634543780000|2021-10-18 07:56:20|11739.55|11739.55|11739.55|11739.55|11739.55|11739.55|11739.55|11739.55|0
1634543790000|2021-10-18 07:56:30|11740.08|11740.08|11742.58|11742.58|11742.58|11742.58|11740.08|11740.08|0
1634543830000|2021-10-18 07:57:10|11742.82|11742.82|11741.81|11741.81|11742.82|11742.82|11741.81|11741.81|0
1634543840000|2021-10-18 07:57:20|11742.03|11742.03|11742.42|11742.42|11742.42|11742.42|11742.03|11742.03|0
1634543850000|2021-10-18 07:57:30|11742.64|11742.64|11742.64|11742.64|11742.64|11742.64|11742.64|11742.64|0
1634543860000|2021-10-18 07:57:40|11742.88|11742.88|11743.78|11743.78|11743.78|11743.78|11742.88|11742.88|0
1634543870000|2021-10-18 07:57:50|11743.47|11743.47|11745.93|11745.93|11745.93|11745.93|11743.47|11743.47|0
1634543880000|2021-10-18 07:58:00|11746.34|11746.34|11746.48|11746.48|11746.48|11746.48|11746.34|11746.34|0
1634543890000|2021-10-18 07:58:10|11746.94|11746.94|11746.7|11746.7|11746.94|11746.94|11746.7|11746.7|0
1634543900000|2021-10-18 07:58:20|11747.11|11747.11|11747.11|11747.11|11747.11|11747.11|11747.11|11747.11|0
1634543920000|2021-10-18 07:58:40|11747.21|11747.21|11747.21|11747.21|11747.21|11747.21|11747.21|11747.21|0
1634543940000|2021-10-18 07:59:00|11748.22|11748.22|11748.22|11748.22|11748.22|11748.22|11748.22|11748.22|0
1634543950000|2021-10-18 07:59:10|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|0
1634543960000|2021-10-18 07:59:20|11748.05|11748.05|11747.64|11747.64|11748.05|11748.05|11747.64|11747.64|0
1634543970000|2021-10-18 07:59:30|11747.56|11747.56|11747.56|11747.56|11747.56|11747.56|11747.56|11747.56|0
1634543980000|2021-10-18 07:59:40|11747.08|11747.08|11746.84|11746.84|11747.08|11747.08|11746.84|11746.84|0
1634543990000|2021-10-18 07:59:50|11746.62|11746.62|11746.62|11746.62|11746.62|11746.62|11746.62|11746.62|0
1634544000000|2021-10-18 08:00:00|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|0
1634544040000|2021-10-18 08:00:40|11747.22|11747.22|11745.21|11745.21|11747.22|11747.22|11743.19|11743.19|0
1634544050000|2021-10-18 08:00:50|11743.97|11743.97|11743.97|11743.97|11743.97|11743.97|11742.97|11742.97|0
1634544060000|2021-10-18 08:01:00|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|0
1634544070000|2021-10-18 08:01:10|11743.97|11743.97|11743.97|11743.97|11743.97|11743.97|11743.97|11743.97|0
1634544080000|2021-10-18 08:01:20|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|0
1634544090000|2021-10-18 08:01:30|11741.96|11741.96|11741.96|11741.96|11741.96|11741.96|11741.96|11741.96|0
1634544100000|2021-10-18 08:01:40|11742.13|11742.13|11742.13|11742.13|11742.13|11742.13|11742.13|11742.13|0
1634544110000|2021-10-18 08:01:50|11743.14|11743.14|11742.3|11742.3|11743.31|11743.31|11742.3|11742.3|0
1634544120000|2021-10-18 08:02:00|11742.48|11742.48|11744.11|11744.11|11744.11|11744.11|11742.48|11742.48|0
1634544130000|2021-10-18 08:02:10|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|0
1634544140000|2021-10-18 08:02:20|11745.29|11745.29|11746.98|11746.98|11747.99|11747.99|11745.29|11745.29|0
1634544150000|2021-10-18 08:02:30|11748.99|11748.99|11746.98|11746.98|11748.99|11748.99|11746.98|11746.98|0
1634544160000|2021-10-18 08:02:40|11745.97|11745.97|11745.97|11745.97|11745.97|11745.97|11745.97|11745.97|0
1634544170000|2021-10-18 08:02:50|11748.44|11748.44|11750.53|11750.53|11750.53|11750.53|11748.44|11748.44|0
1634544180000|2021-10-18 08:03:00|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|0
1634544190000|2021-10-18 08:03:10|11751.53|11751.53|11753.99|11753.99|11753.99|11753.99|11751.53|11751.53|0
1634544200000|2021-10-18 08:03:20|11754.81|11754.81|11757.5|11757.5|11759.27|11759.27|11754.81|11754.81|0
1634544210000|2021-10-18 08:03:30|11760.52|11760.52|11760.67|11760.67|11760.82|11760.82|11760.11|11760.11|0
1634544220000|2021-10-18 08:03:40|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|0
1634544240000|2021-10-18 08:04:00|11761.45|11761.45|11763.92|11763.92|11763.92|11763.92|11761.45|11761.45|0
1634544250000|2021-10-18 08:04:10|11764.6|11764.6|11765.15|11765.15|11765.15|11765.15|11764.26|11764.26|0
1634544260000|2021-10-18 08:04:20|11764.79|11764.79|11764.79|11764.79|11764.79|11764.79|11764.79|11764.79|0
1634544280000|2021-10-18 08:04:40|11765.51|11765.51|11765.1|11765.1|11765.51|11765.51|11765.1|11765.1|0
1634544290000|2021-10-18 08:04:50|11765.34|11765.34|11767.57|11767.57|11767.57|11767.57|11765.34|11765.34|0
1634544300000|2021-10-18 08:05:00|11768.6|11768.6|11768.36|11768.36|11768.6|11768.6|11768.36|11768.36|0
1634544310000|2021-10-18 08:05:10|11767.13|11767.13|11762.52|11762.52|11767.13|11767.13|11762.52|11762.52|0
1634544320000|2021-10-18 08:05:20|11762.3|11762.3|11760.07|11760.07|11762.3|11762.3|11760.07|11760.07|0
1634544330000|2021-10-18 08:05:30|11760.2|11760.2|11760.61|11760.61|11760.61|11760.61|11760.2|11760.2|0
1634544340000|2021-10-18 08:05:40|11760.3|11760.3|11759.29|11759.29|11760.3|11760.3|11759.29|11759.29|0
1634544350000|2021-10-18 08:05:50|11759.77|11759.77|11759.53|11759.53|11759.77|11759.77|11759.53|11759.53|0
1634544360000|2021-10-18 08:06:00|11759.8|11759.8|11757.6|11757.6|11759.8|11759.8|11757.6|11757.6|0
1634544370000|2021-10-18 08:06:10|11757.7|11757.7|11757.75|11757.75|11757.75|11757.75|11757.7|11757.7|0
1634544390000|2021-10-18 08:06:30|11757.48|11757.48|11754.46|11754.46|11757.48|11757.48|11754.46|11754.46|0
1634544400000|2021-10-18 08:06:40|11754.72|11754.72|11754.8|11754.8|11754.8|11754.8|11754.55|11754.55|0
1634544430000|2021-10-18 08:07:10|11755.02|11755.02|11754.8|11754.8|11755.02|11755.02|11754.8|11754.8|0
1634544440000|2021-10-18 08:07:20|11754.27|11754.27|11754.03|11754.03|11754.27|11754.27|11754.03|11754.03|0
1634544480000|2021-10-18 08:08:00|11753.85|11753.85|11753.85|11753.85|11753.85|11753.85|11753.85|11753.85|0
1634544490000|2021-10-18 08:08:10|11754.11|11754.11|11754.32|11754.32|11754.32|11754.32|11754.11|11754.11|0
1634544500000|2021-10-18 08:08:20|11753.97|11753.97|11754.21|11754.21|11754.21|11754.21|11753.97|11753.97|0
1634544510000|2021-10-18 08:08:30|11753.8|11753.8|11754.03|11754.03|11754.03|11754.03|11753.8|11753.8|0
1634544520000|2021-10-18 08:08:40|11752.8|11752.8|11752.8|11752.8|11752.8|11752.8|11752.8|11752.8|0
1634544530000|2021-10-18 08:08:50|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|0
1634544540000|2021-10-18 08:09:00|11752.73|11752.73|11752.49|11752.49|11752.73|11752.73|11752.49|11752.49|0
1634544550000|2021-10-18 08:09:10|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|0
1634544560000|2021-10-18 08:09:20|11752.17|11752.17|11749.69|11749.69|11752.17|11752.17|11749.69|11749.69|0
1634544570000|2021-10-18 08:09:30|11749.77|11749.77|11749.69|11749.69|11749.77|11749.77|11749.61|11749.61|0
1634544580000|2021-10-18 08:09:40|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|0
1634544590000|2021-10-18 08:09:50|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|0
1634544600000|2021-10-18 08:10:00|11749.25|11749.25|11748.66|11748.66|11749.25|11749.25|11748.66|11748.66|0
1634544640000|2021-10-18 08:10:40|11748.55|11748.55|11748.55|11748.55|11748.55|11748.55|11748.55|11748.55|0
1634544650000|2021-10-18 08:10:50|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|0
1634544750000|2021-10-18 08:12:30|11748.2|11748.2|11747.96|11747.96|11748.2|11748.2|11747.96|11747.96|0
1634544760000|2021-10-18 08:12:40|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|0
1634544770000|2021-10-18 08:12:50|11746.18|11746.18|11747.09|11747.09|11747.19|11747.19|11746.18|11746.18|0
1634544780000|2021-10-18 08:13:00|11746.08|11746.08|11746.08|11746.08|11746.08|11746.08|11746.08|11746.08|0
1634544790000|2021-10-18 08:13:10|11745.08|11745.08|11744.86|11744.86|11745.08|11745.08|11744.04|11744.04|0
1634544810000|2021-10-18 08:13:30|11745.03|11745.03|11745.44|11745.44|11745.44|11745.44|11745.03|11745.03|0
1634544830000|2021-10-18 08:13:50|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|0
1634544840000|2021-10-18 08:14:00|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|0
1634544860000|2021-10-18 08:14:20|11746.3|11746.3|11745.49|11745.49|11746.3|11746.3|11745.49|11745.49|0
1634544880000|2021-10-18 08:14:40|11745.9|11745.9|11745.51|11745.51|11745.9|11745.9|11745.51|11745.51|0
1634544890000|2021-10-18 08:14:50|11745.92|11745.92|11746.5|11746.5|11746.5|11746.5|11745.92|11745.92|0
1634544900000|2021-10-18 08:15:00|11746.83|11746.83|11746.83|11746.83|11747.24|11747.24|11746.83|11746.83|0
1634544910000|2021-10-18 08:15:10|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|0
1634544920000|2021-10-18 08:15:20|11745.19|11745.19|11744.76|11744.76|11745.19|11745.19|11744.6|11744.6|0
1634544930000|2021-10-18 08:15:30|11745.17|11745.17|11745.39|11745.39|11745.39|11745.39|11745.17|11745.17|0
1634544960000|2021-10-18 08:16:00|11745.6|11745.6|11745.6|11745.6|11745.6|11745.6|11745.39|11745.39|0
1634544970000|2021-10-18 08:16:10|11745.19|11745.19|11745.19|11745.19|11745.19|11745.19|11745.19|11745.19|0
1634544990000|2021-10-18 08:16:30|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|0
1634545000000|2021-10-18 08:16:40|11743.26|11743.26|11741.25|11741.25|11743.26|11743.26|11741.25|11741.25|0
1634545010000|2021-10-18 08:16:50|11740.84|11740.84|11740.58|11740.58|11740.84|11740.84|11740.58|11740.58|0
1634545020000|2021-10-18 08:17:00|11739.35|11739.35|11737.19|11737.19|11739.35|11739.35|11737.19|11737.19|0
1634545030000|2021-10-18 08:17:10|11737.02|11737.02|11736.01|11736.01|11737.02|11737.02|11736.01|11736.01|0
1634545040000|2021-10-18 08:17:20|11735|11735|11734.83|11734.83|11735|11735|11734.83|11734.83|0
1634545050000|2021-10-18 08:17:30|11734.31|11734.31|11734.31|11734.31|11734.31|11734.31|11734.31|11734.31|0
1634545060000|2021-10-18 08:17:40|11734.38|11734.38|11734.21|11734.21|11734.38|11734.38|11734.21|11734.21|0
1634545090000|2021-10-18 08:18:10|11733.68|11733.68|11733.76|11733.76|11733.76|11733.76|11733.68|11733.68|0
1634545100000|2021-10-18 08:18:20|11732.53|11732.53|11731.91|11731.91|11732.53|11732.53|11731.91|11731.91|0
1634545110000|2021-10-18 08:18:30|11731.75|11731.75|11731.75|11731.75|11731.75|11731.75|11731.75|11731.75|0
1634545120000|2021-10-18 08:18:40|11730.93|11730.93|11730.77|11730.77|11731.2|11731.2|11730.77|11730.77|0
1634545140000|2021-10-18 08:19:00|11730.41|11730.41|11730.41|11730.41|11730.41|11730.41|11730.41|11730.41|0
1634545150000|2021-10-18 08:19:10|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|0
1634545160000|2021-10-18 08:19:20|11729.45|11729.45|11728.63|11728.63|11729.45|11729.45|11728.63|11728.63|0
1634545170000|2021-10-18 08:19:30|11728.22|11728.22|11728.22|11728.22|11728.22|11728.22|11728.22|11728.22|0
1634545180000|2021-10-18 08:19:40|11727.7|11727.7|11722.36|11722.36|11727.7|11727.7|11722.36|11722.36|0
1634545190000|2021-10-18 08:19:50|11721.12|11721.12|11721.03|11721.03|11721.39|11721.39|11719.38|11719.38|0
1634545210000|2021-10-18 08:20:10|11719.02|11719.02|11719.19|11719.19|11719.19|11719.19|11719.02|11719.02|0
1634545220000|2021-10-18 08:20:20|11718.37|11718.37|11719.61|11719.61|11719.61|11719.61|11718.37|11718.37|0
1634545230000|2021-10-18 08:20:30|11719.68|11719.68|11719.53|11719.53|11719.76|11719.76|11719.53|11719.53|0
1634545240000|2021-10-18 08:20:40|11719.76|11719.76|11719.76|11719.76|11719.76|11719.76|11719.76|11719.76|0
1634545250000|2021-10-18 08:20:50|11719.61|11719.61|11719.61|11719.61|11719.61|11719.61|11719.61|11719.61|0
1634545260000|2021-10-18 08:21:00|11718.38|11718.38|11718.38|11718.38|11718.38|11718.38|11718.38|11718.38|0
1634545290000|2021-10-18 08:21:30|11718.46|11718.46|11718.46|11718.46|11718.46|11718.46|11718.46|11718.46|0
1634545300000|2021-10-18 08:21:40|11721.47|11721.47|11721.47|11721.47|11721.47|11721.47|11721.47|11721.47|0
1634545310000|2021-10-18 08:21:50|11720.47|11720.47|11721.7|11721.7|11721.7|11721.7|11720.47|11720.47|0
1634545350000|2021-10-18 08:22:30|11722.11|11722.11|11722.11|11722.11|11722.11|11722.11|11722.11|11722.11|0
1634545360000|2021-10-18 08:22:40|11721.89|11721.89|11722.9|11722.9|11722.9|11722.9|11721.89|11721.89|0
1634545370000|2021-10-18 08:22:50|11723.43|11723.43|11723.25|11723.25|11723.43|11723.43|11723.25|11723.25|0
1634545380000|2021-10-18 08:23:00|11722.43|11722.43|11722.57|11722.57|11723.67|11723.67|11722.43|11722.43|0
1634545390000|2021-10-18 08:23:10|11722.16|11722.16|11722.49|11722.49|11722.49|11722.49|11722.16|11722.16|0
1634545400000|2021-10-18 08:23:20|11722.73|11722.73|11722.68|11722.68|11722.9|11722.9|11722.68|11722.68|0
1634545410000|2021-10-18 08:23:30|11722.47|11722.47|11722.25|11722.25|11722.47|11722.47|11722.25|11722.25|0
1634545430000|2021-10-18 08:23:50|11721.93|11721.93|11721.93|11721.93|11721.93|11721.93|11721.93|11721.93|0
1634545440000|2021-10-18 08:24:00|11722.47|11722.47|11721.93|11721.93|11722.47|11722.47|11721.93|11721.93|0
1634545450000|2021-10-18 08:24:10|11722.15|11722.15|11722.15|11722.15|11722.15|11722.15|11722.15|11722.15|0
1634545460000|2021-10-18 08:24:20|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|0
1634545470000|2021-10-18 08:24:30|11721.1|11721.1|11719.61|11719.61|11721.1|11721.1|11719.61|11719.61|0
1634545500000|2021-10-18 08:25:00|11719.74|11719.74|11721.97|11721.97|11721.97|11721.97|11719.74|11719.74|0
1634545530000|2021-10-18 08:25:30|11720.74|11720.74|11720.74|11720.74|11720.74|11720.74|11720.74|11720.74|0
1634545540000|2021-10-18 08:25:40|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|11721.15|0
1634545550000|2021-10-18 08:25:50|11720.63|11720.63|11720.22|11720.22|11720.63|11720.63|11720.22|11720.22|0
1634545560000|2021-10-18 08:26:00|11717.32|11717.32|11716.8|11716.8|11717.32|11717.32|11716.8|11716.8|0
1634545580000|2021-10-18 08:26:20|11716.59|11716.59|11716.37|11716.37|11716.59|11716.59|11716.37|11716.37|0
1634545590000|2021-10-18 08:26:30|11715.96|11715.96|11715.96|11715.96|11715.96|11715.96|11715.96|11715.96|0
1634545600000|2021-10-18 08:26:40|11714.96|11714.96|11714.96|11714.96|11714.96|11714.96|11714.96|11714.96|0
1634545630000|2021-10-18 08:27:10|11713.72|11713.72|11713.72|11713.72|11713.72|11713.72|11713.72|11713.72|0
1634545640000|2021-10-18 08:27:20|11714.24|11714.24|11714.24|11714.24|11714.24|11714.24|11714.24|11714.24|0
1634545650000|2021-10-18 08:27:30|11714|11714|11714.52|11714.52|11714.52|11714.52|11713.77|11713.77|0
1634545660000|2021-10-18 08:27:40|11714.68|11714.68|11715.69|11715.69|11715.69|11715.69|11714.68|11714.68|0
1634545680000|2021-10-18 08:28:00|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|0
1634545700000|2021-10-18 08:28:20|11715.88|11715.88|11717.13|11717.13|11717.13|11717.13|11715.88|11715.88|0
1634545710000|2021-10-18 08:28:30|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|0
1634545730000|2021-10-18 08:28:50|11718.63|11718.63|11718.63|11718.63|11718.63|11718.63|11718.63|11718.63|0
1634545740000|2021-10-18 08:29:00|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|0
1634545800000|2021-10-18 08:30:00|11719.26|11719.26|11719.26|11719.26|11719.26|11719.26|11719.26|11719.26|0
1634545820000|2021-10-18 08:30:20|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|0
1634545850000|2021-10-18 08:30:50|11719.06|11719.06|11718.85|11718.85|11719.06|11719.06|11718.85|11718.85|0
1634545860000|2021-10-18 08:31:00|11718.61|11718.61|11718.61|11718.61|11718.61|11718.61|11718.61|11718.61|0
1634545880000|2021-10-18 08:31:20|11718.88|11718.88|11718.88|11718.88|11718.88|11718.88|11718.88|11718.88|0
1634545890000|2021-10-18 08:31:30|11719.09|11719.09|11723.5|11723.5|11723.5|11723.5|11719.09|11719.09|0
1634545920000|2021-10-18 08:32:00|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|0
1634545950000|2021-10-18 08:32:30|11726.35|11726.35|11726.35|11726.35|11726.35|11726.35|11726.35|11726.35|0
1634545960000|2021-10-18 08:32:40|11725.12|11725.12|11725.12|11725.12|11725.12|11725.12|11725.12|11725.12|0
1634546000000|2021-10-18 08:33:20|11725.33|11725.33|11725.41|11725.41|11725.41|11725.41|11725.33|11725.33|0
1634546010000|2021-10-18 08:33:30|11726.64|11726.64|11732.11|11732.11|11732.11|11732.11|11726.64|11726.64|0
1634546030000|2021-10-18 08:33:50|11732.37|11732.37|11732.37|11732.37|11732.37|11732.37|11732.37|11732.37|0
1634546040000|2021-10-18 08:34:00|11733.38|11733.38|11733.38|11733.38|11733.38|11733.38|11733.38|11733.38|0
1634546060000|2021-10-18 08:34:20|11732.51|11732.51|11732.29|11732.29|11732.51|11732.51|11732.29|11732.29|0
1634546080000|2021-10-18 08:34:40|11732.72|11732.72|11732.38|11732.38|11732.72|11732.72|11732.17|11732.17|0
1634546090000|2021-10-18 08:34:50|11732.54|11732.54|11732.33|11732.33|11732.54|11732.54|11732.33|11732.33|0
1634546100000|2021-10-18 08:35:00|11731.1|11731.1|11734.84|11734.84|11734.84|11734.84|11731.1|11731.1|0
1634546110000|2021-10-18 08:35:10|11735.25|11735.25|11735.25|11735.25|11735.25|11735.25|11735.25|11735.25|0
1634546120000|2021-10-18 08:35:20|11735.73|11735.73|11735.65|11735.65|11735.73|11735.73|11735.65|11735.65|0
1634546130000|2021-10-18 08:35:30|11733.64|11733.64|11733.24|11733.24|11733.64|11733.64|11733.24|11733.24|0
1634546140000|2021-10-18 08:35:40|11732.89|11732.89|11734.13|11734.13|11734.13|11734.13|11732.89|11732.89|0
1634546150000|2021-10-18 08:35:50|11733.89|11733.89|11733.81|11733.81|11734.13|11734.13|11733.81|11733.81|0
1634546160000|2021-10-18 08:36:00|11732.8|11732.8|11733.02|11733.02|11733.23|11733.23|11732.8|11732.8|0
1634546200000|2021-10-18 08:36:40|11732.01|11732.01|11732.01|11732.01|11732.01|11732.01|11732.01|11732.01|0
1634546210000|2021-10-18 08:36:50|11731.55|11731.55|11731.55|11731.55|11731.55|11731.55|11731.55|11731.55|0
1634546220000|2021-10-18 08:37:00|11731.38|11731.38|11730.14|11730.14|11731.38|11731.38|11730.14|11730.14|0
1634546230000|2021-10-18 08:37:10|11730.36|11730.36|11730.14|11730.14|11730.36|11730.36|11730.14|11730.14|0
1634546240000|2021-10-18 08:37:20|11731.15|11731.15|11730.98|11730.98|11731.15|11731.15|11730.98|11730.98|0
1634546250000|2021-10-18 08:37:30|11730.76|11730.76|11730.76|11730.76|11730.76|11730.76|11730.76|11730.76|0
1634546260000|2021-10-18 08:37:40|11731.99|11731.99|11732.17|11732.17|11732.17|11732.17|11731.99|11731.99|0
1634546270000|2021-10-18 08:37:50|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|11731.95|0
1634546280000|2021-10-18 08:38:00|11732.36|11732.36|11732.19|11732.19|11732.36|11732.36|11732.19|11732.19|0
1634546290000|2021-10-18 08:38:10|11732.53|11732.53|11734.83|11734.83|11735.84|11735.84|11732.53|11732.53|0
1634546300000|2021-10-18 08:38:20|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|0
1634546310000|2021-10-18 08:38:30|11734.92|11734.92|11733.47|11733.47|11734.92|11734.92|11733.47|11733.47|0
1634546320000|2021-10-18 08:38:40|11733.3|11733.3|11733.3|11733.3|11733.3|11733.3|11733.3|11733.3|0
1634546330000|2021-10-18 08:38:50|11733.64|11733.64|11733.64|11733.64|11733.64|11733.64|11733.64|11733.64|0
1634546340000|2021-10-18 08:39:00|11733.88|11733.88|11733.06|11733.06|11733.88|11733.88|11733.06|11733.06|0
1634546350000|2021-10-18 08:39:10|11732.65|11732.65|11732.31|11732.31|11732.65|11732.65|11732.31|11732.31|0
1634546380000|2021-10-18 08:39:40|11732.53|11732.53|11734.24|11734.24|11734.24|11734.24|11732.53|11732.53|0
1634546400000|2021-10-18 08:40:00|11733.83|11733.83|11732.48|11732.48|11733.83|11733.83|11732.48|11732.48|0
1634546410000|2021-10-18 08:40:10|11733.3|11733.3|11732.07|11732.07|11733.3|11733.3|11732.07|11732.07|0
1634546420000|2021-10-18 08:40:20|11731.53|11731.53|11731.27|11731.27|11731.53|11731.53|11731.27|11731.27|0
1634546430000|2021-10-18 08:40:30|11731.48|11731.48|11730.73|11730.73|11731.48|11731.48|11730.73|11730.73|0
1634546440000|2021-10-18 08:40:40|11730.52|11730.52|11730.52|11730.52|11730.52|11730.52|11730.52|11730.52|0
1634546490000|2021-10-18 08:41:30|11730.36|11730.36|11730.76|11730.76|11730.76|11730.76|11730.36|11730.36|0
1634546500000|2021-10-18 08:41:40|11730.97|11730.97|11731.98|11731.98|11731.98|11731.98|11730.97|11730.97|0
1634546540000|2021-10-18 08:42:20|11731.83|11731.83|11731.67|11731.67|11731.83|11731.83|11731.67|11731.67|0
1634546550000|2021-10-18 08:42:30|11732.68|11732.68|11732.89|11732.89|11732.89|11732.89|11732.68|11732.68|0
1634546560000|2021-10-18 08:42:40|11733.9|11733.9|11734.33|11734.33|11734.33|11734.33|11733.9|11733.9|0
1634546570000|2021-10-18 08:42:50|11734.74|11734.74|11737.98|11737.98|11737.98|11737.98|11734.74|11734.74|0
1634546580000|2021-10-18 08:43:00|11736.97|11736.97|11735.79|11735.79|11736.97|11736.97|11735.79|11735.79|0
1634546600000|2021-10-18 08:43:20|11736.22|11736.22|11736.22|11736.22|11736.22|11736.22|11736.22|11736.22|0
1634546620000|2021-10-18 08:43:40|11734.81|11734.81|11734.81|11734.81|11734.81|11734.81|11734.81|11734.81|0
1634546640000|2021-10-18 08:44:00|11734.54|11734.54|11734.54|11734.54|11734.54|11734.54|11734.54|11734.54|0
1634546650000|2021-10-18 08:44:10|11736.55|11736.55|11736.55|11736.55|11736.55|11736.55|11736.55|11736.55|0
1634546660000|2021-10-18 08:44:20|11737.56|11737.56|11737.56|11737.56|11737.56|11737.56|11737.56|11737.56|0
1634546680000|2021-10-18 08:44:40|11737.39|11737.39|11737.39|11737.39|11737.39|11737.39|11737.39|11737.39|0
1634546700000|2021-10-18 08:45:00|11737.26|11737.26|11737.26|11737.26|11737.26|11737.26|11737.26|11737.26|0
1634546710000|2021-10-18 08:45:10|11737.04|11737.04|11737.04|11737.04|11737.04|11737.04|11737.04|11737.04|0
1634546730000|2021-10-18 08:45:30|11735.81|11735.81|11735.81|11735.81|11735.81|11735.81|11735.81|11735.81|0
1634546750000|2021-10-18 08:45:50|11736.82|11736.82|11736.82|11736.82|11736.82|11736.82|11736.82|11736.82|0
1634546790000|2021-10-18 08:46:30|11737.25|11737.25|11737.25|11737.25|11737.25|11737.25|11737.25|11737.25|0
1634546800000|2021-10-18 08:46:40|11736.02|11736.02|11735.8|11735.8|11736.02|11736.02|11735.8|11735.8|0
1634546840000|2021-10-18 08:47:20|11734.8|11734.8|11734.8|11734.8|11734.8|11734.8|11734.8|11734.8|0
1634546850000|2021-10-18 08:47:30|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|0
1634546870000|2021-10-18 08:47:50|11734.8|11734.8|11737.51|11737.51|11737.51|11737.51|11734.8|11734.8|0
1634546880000|2021-10-18 08:48:00|11738.74|11738.74|11739.15|11739.15|11739.15|11739.15|11738.74|11738.74|0
1634546890000|2021-10-18 08:48:10|11740.38|11740.38|11741.39|11741.39|11741.39|11741.39|11740.38|11740.38|0
1634546910000|2021-10-18 08:48:30|11742.21|11742.21|11742.21|11742.21|11742.21|11742.21|11742.21|11742.21|0
1634546920000|2021-10-18 08:48:40|11741.2|11741.2|11742|11742|11742|11742|11741.2|11741.2|0
1634546930000|2021-10-18 08:48:50|11742.27|11742.27|11742.27|11742.27|11742.27|11742.27|11742.27|11742.27|0
1634546970000|2021-10-18 08:49:30|11742.35|11742.35|11742.35|11742.35|11742.35|11742.35|11742.35|11742.35|0
1634546980000|2021-10-18 08:49:40|11741.12|11741.12|11741.43|11741.43|11741.43|11741.43|11741.12|11741.12|0
1634547000000|2021-10-18 08:50:00|11741.56|11741.56|11741.56|11741.56|11741.56|11741.56|11741.56|11741.56|0
1634547030000|2021-10-18 08:50:30|11741.39|11741.39|11741.34|11741.34|11741.39|11741.39|11741.34|11741.34|0
1634547040000|2021-10-18 08:50:40|11740.93|11740.93|11741.34|11741.34|11741.34|11741.34|11740.93|11740.93|0
1634547080000|2021-10-18 08:51:20|11741.12|11741.12|11740.9|11740.9|11741.12|11741.12|11740.75|11740.75|0
1634547090000|2021-10-18 08:51:30|11740.98|11740.98|11741.06|11741.06|11741.06|11741.06|11740.98|11740.98|0
1634547110000|2021-10-18 08:51:50|11740.82|11740.82|11740.82|11740.82|11740.82|11740.82|11740.82|11740.82|0
1634547130000|2021-10-18 08:52:10|11742.84|11742.84|11742.84|11742.84|11742.84|11742.84|11742.84|11742.84|0
1634547140000|2021-10-18 08:52:20|11743.25|11743.25|11743.25|11743.25|11743.25|11743.25|11743.25|11743.25|0
1634547150000|2021-10-18 08:52:30|11742.73|11742.73|11742.73|11742.73|11742.73|11742.73|11742.73|11742.73|0
1634547170000|2021-10-18 08:52:50|11741.73|11741.73|11741.73|11741.73|11741.73|11741.73|11741.73|11741.73|0
1634547180000|2021-10-18 08:53:00|11741.89|11741.89|11741.08|11741.08|11741.89|11741.89|11741.08|11741.08|0
1634547190000|2021-10-18 08:53:10|11741.23|11741.23|11741.23|11741.23|11741.23|11741.23|11741.23|11741.23|0
1634547200000|2021-10-18 08:53:20|11740.23|11740.23|11740.23|11740.23|11740.23|11740.23|11740.23|11740.23|0
1634547210000|2021-10-18 08:53:30|11740.01|11740.01|11740.01|11740.01|11740.01|11740.01|11740.01|11740.01|0
1634547260000|2021-10-18 08:54:20|11739.19|11739.19|11739.19|11739.19|11739.19|11739.19|11739.19|11739.19|0
1634547290000|2021-10-18 08:54:50|11739.12|11739.12|11740.35|11740.35|11740.35|11740.35|11739.12|11739.12|0
1634547310000|2021-10-18 08:55:10|11740.76|11740.76|11742.61|11742.61|11742.61|11742.61|11740.76|11740.76|0
1634547320000|2021-10-18 08:55:20|11742.44|11742.44|11743.96|11743.96|11743.96|11743.96|11742.03|11742.03|0
1634547330000|2021-10-18 08:55:30|11744.97|11744.97|11744.97|11744.97|11744.97|11744.97|11744.97|11744.97|0
1634547340000|2021-10-18 08:55:40|11743.96|11743.96|11743.55|11743.55|11743.96|11743.96|11743.55|11743.55|0
1634547370000|2021-10-18 08:56:10|11743.79|11743.79|11743.79|11743.79|11743.79|11743.79|11743.79|11743.79|0
1634547380000|2021-10-18 08:56:20|11743.71|11743.71|11743.63|11743.63|11743.95|11743.95|11743.63|11743.63|0
1634547420000|2021-10-18 08:57:00|11742.4|11742.4|11742.4|11742.4|11742.4|11742.4|11742.4|11742.4|0
1634547440000|2021-10-18 08:57:20|11741.99|11741.99|11738.87|11738.87|11741.99|11741.99|11738.87|11738.87|0
1634547450000|2021-10-18 08:57:30|11737.87|11737.87|11737.76|11737.76|11737.87|11737.87|11737.76|11737.76|0
1634547490000|2021-10-18 08:58:10|11737.69|11737.69|11737.28|11737.28|11737.69|11737.69|11737.28|11737.28|0
1634547500000|2021-10-18 08:58:20|11737.11|11737.11|11735.75|11735.75|11737.11|11737.11|11735.75|11735.75|0
1634547520000|2021-10-18 08:58:40|11735.62|11735.62|11735.15|11735.15|11735.62|11735.62|11735.15|11735.15|0
1634547540000|2021-10-18 08:59:00|11735.56|11735.56|11735.56|11735.56|11735.56|11735.56|11735.56|11735.56|0
1634547550000|2021-10-18 08:59:10|11735.15|11735.15|11734.5|11734.5|11735.15|11735.15|11734.5|11734.5|0
1634547570000|2021-10-18 08:59:30|11732.49|11732.49|11732.62|11732.62|11732.62|11732.62|11732.49|11732.49|0
1634547580000|2021-10-18 08:59:40|11733.02|11733.02|11733.1|11733.1|11733.1|11733.1|11733.02|11733.02|0
1634547590000|2021-10-18 08:59:50|11732.76|11732.76|11732.76|11732.76|11732.76|11732.76|11732.76|11732.76|0
1634547620000|2021-10-18 09:00:20|11732.97|11732.97|11732.76|11732.76|11732.97|11732.97|11732.76|11732.76|0
1634547640000|2021-10-18 09:00:40|11732.23|11732.23|11732.23|11732.23|11732.23|11732.23|11732.23|11732.23|0
1634547660000|2021-10-18 09:01:00|11731.69|11731.69|11731.69|11731.69|11731.69|11731.69|11731.69|11731.69|0
1634547670000|2021-10-18 09:01:10|11732.12|11732.12|11732.34|11732.34|11732.34|11732.34|11732.12|11732.12|0
1634547680000|2021-10-18 09:01:20|11732.5|11732.5|11734.85|11734.85|11734.85|11734.85|11732.5|11732.5|0
1634547690000|2021-10-18 09:01:30|11735.07|11735.07|11736.67|11736.67|11737.08|11737.08|11735.07|11735.07|0
1634547700000|2021-10-18 09:01:40|11737.08|11737.08|11737.93|11737.93|11737.93|11737.93|11737.08|11737.08|0
1634547710000|2021-10-18 09:01:50|11738.09|11738.09|11738.76|11738.76|11738.84|11738.84|11738.09|11738.09|0
1634547720000|2021-10-18 09:02:00|11738.35|11738.35|11738.35|11738.35|11738.35|11738.35|11738.35|11738.35|0
1634547730000|2021-10-18 09:02:10|11737.94|11737.94|11737.94|11737.94|11737.94|11737.94|11737.94|11737.94|0
1634547740000|2021-10-18 09:02:20|11738|11738|11738|11738|11738|11738|11738|11738|0
1634547760000|2021-10-18 09:02:40|11738.08|11738.08|11738.08|11738.08|11738.08|11738.08|11738.08|11738.08|0
1634547770000|2021-10-18 09:02:50|11737.84|11737.84|11737.84|11737.84|11738|11738|11737.84|11737.84|0
1634547800000|2021-10-18 09:03:20|11737.76|11737.76|11738.58|11738.58|11738.58|11738.58|11737.76|11737.76|0
1634547820000|2021-10-18 09:03:40|11738.5|11738.5|11738.68|11738.68|11738.68|11738.68|11738.5|11738.5|0
1634547840000|2021-10-18 09:04:00|11739.09|11739.09|11741.03|11741.03|11741.2|11741.2|11739.09|11739.09|0
1634547850000|2021-10-18 09:04:10|11740.62|11740.62|11740.62|11740.62|11740.62|11740.62|11740.62|11740.62|0
1634547900000|2021-10-18 09:05:00|11741.44|11741.44|11742.45|11742.45|11742.45|11742.45|11741.44|11741.44|0
1634547910000|2021-10-18 09:05:10|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|0
1634547930000|2021-10-18 09:05:30|11743.22|11743.22|11741.96|11741.96|11743.53|11743.53|11741.88|11741.88|0
1634547940000|2021-10-18 09:05:40|11742.12|11742.12|11742.2|11742.2|11742.2|11742.2|11742.12|11742.12|0
1634547960000|2021-10-18 09:06:00|11743.43|11743.43|11744.43|11744.43|11744.84|11744.84|11743.43|11743.43|0
1634547980000|2021-10-18 09:06:20|11744.78|11744.78|11744.95|11744.95|11744.95|11744.95|11744.78|11744.78|0
1634547990000|2021-10-18 09:06:30|11745.38|11745.38|11745.38|11745.38|11745.38|11745.38|11745.38|11745.38|0
1634548000000|2021-10-18 09:06:40|11746.39|11746.39|11746.39|11746.39|11746.39|11746.39|11746.39|11746.39|0
1634548010000|2021-10-18 09:06:50|11747.39|11747.39|11748.21|11748.21|11748.21|11748.21|11747.39|11747.39|0
1634548020000|2021-10-18 09:07:00|11748.45|11748.45|11750.28|11750.28|11750.28|11750.28|11748.45|11748.45|0
1634548030000|2021-10-18 09:07:10|11750.81|11750.81|11750.81|11750.81|11750.98|11750.98|11750.81|11750.81|0
1634548040000|2021-10-18 09:07:20|11749.8|11749.8|11749.8|11749.8|11749.8|11749.8|11749.8|11749.8|0
1634548050000|2021-10-18 09:07:30|11749.4|11749.4|11748.16|11748.16|11749.4|11749.4|11748.16|11748.16|0
1634548070000|2021-10-18 09:07:50|11747.15|11747.15|11747.15|11747.15|11747.15|11747.15|11747.15|11747.15|0
1634548090000|2021-10-18 09:08:10|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|0
1634548100000|2021-10-18 09:08:20|11748.15|11748.15|11748.64|11748.64|11749.07|11749.07|11748.07|11748.07|0
1634548120000|2021-10-18 09:08:40|11749.05|11749.05|11747.6|11747.6|11749.05|11749.05|11747.6|11747.6|0
1634548130000|2021-10-18 09:08:50|11748.01|11748.01|11749.01|11749.01|11749.01|11749.01|11748.01|11748.01|0
1634548150000|2021-10-18 09:09:10|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|0
1634548160000|2021-10-18 09:09:20|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|0
1634548200000|2021-10-18 09:10:00|11749.94|11749.94|11749.94|11749.94|11749.94|11749.94|11749.94|11749.94|0
1634548210000|2021-10-18 09:10:10|11750.18|11750.18|11750.18|11750.18|11750.18|11750.18|11750.18|11750.18|0
1634548220000|2021-10-18 09:10:20|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|0
1634548240000|2021-10-18 09:10:40|11749.9|11749.9|11750.1|11750.1|11750.2|11750.2|11749.9|11749.9|0
1634548250000|2021-10-18 09:10:50|11748.87|11748.87|11748.87|11748.87|11748.87|11748.87|11748.87|11748.87|0
1634548260000|2021-10-18 09:11:00|11748.65|11748.65|11747.65|11747.65|11748.65|11748.65|11747.65|11747.65|0
1634548270000|2021-10-18 09:11:10|11747.24|11747.24|11746.23|11746.23|11747.24|11747.24|11746.23|11746.23|0
1634548280000|2021-10-18 09:11:20|11745.99|11745.99|11745.75|11745.75|11745.99|11745.99|11745.75|11745.75|0
1634548300000|2021-10-18 09:11:40|11745.8|11745.8|11745.8|11745.8|11745.8|11745.8|11745.8|11745.8|0
1634548330000|2021-10-18 09:12:10|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|0
1634548340000|2021-10-18 09:12:20|11745.24|11745.24|11745.96|11745.96|11745.96|11745.96|11745.16|11745.16|0
1634548350000|2021-10-18 09:12:30|11746.12|11746.12|11746.12|11746.12|11746.12|11746.12|11746.12|11746.12|0
1634548370000|2021-10-18 09:12:50|11745.69|11745.69|11747.7|11747.7|11747.7|11747.7|11745.69|11745.69|0
1634548380000|2021-10-18 09:13:00|11747.46|11747.46|11747.38|11747.38|11747.46|11747.46|11747.38|11747.38|0
1634548390000|2021-10-18 09:13:10|11747.2|11747.2|11747.2|11747.2|11747.2|11747.2|11747.2|11747.2|0
1634548410000|2021-10-18 09:13:30|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|0
1634548420000|2021-10-18 09:13:40|11745.95|11745.95|11744.95|11744.95|11745.95|11745.95|11744.95|11744.95|0
1634548430000|2021-10-18 09:13:50|11744.54|11744.54|11744.67|11744.67|11744.67|11744.67|11744.54|11744.54|0
1634548440000|2021-10-18 09:14:00|11745.08|11745.08|11744.81|11744.81|11745.08|11745.08|11744.81|11744.81|0
1634548450000|2021-10-18 09:14:10|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|0
1634548500000|2021-10-18 09:15:00|11744.42|11744.42|11744.12|11744.12|11744.42|11744.42|11744.12|11744.12|0
1634548520000|2021-10-18 09:15:20|11744.53|11744.53|11744.53|11744.53|11744.53|11744.53|11744.53|11744.53|0
1634548530000|2021-10-18 09:15:30|11747.77|11747.77|11747.77|11747.77|11747.77|11747.77|11747.77|11747.77|0
1634548540000|2021-10-18 09:15:40|11746.54|11746.54|11746.54|11746.54|11746.54|11746.54|11746.54|11746.54|0
1634548550000|2021-10-18 09:15:50|11746.67|11746.67|11746.67|11746.67|11746.67|11746.67|11746.67|11746.67|0
1634548560000|2021-10-18 09:16:00|11746.26|11746.26|11746.26|11746.26|11746.26|11746.26|11746.26|11746.26|0
1634548580000|2021-10-18 09:16:20|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|0
1634548620000|2021-10-18 09:17:00|11745.83|11745.83|11745.83|11745.83|11745.83|11745.83|11745.83|11745.83|0
1634548630000|2021-10-18 09:17:10|11744.83|11744.83|11744.83|11744.83|11744.83|11744.83|11744.83|11744.83|0
1634548640000|2021-10-18 09:17:20|11745.04|11745.04|11745.04|11745.04|11745.04|11745.04|11745.04|11745.04|0
1634548650000|2021-10-18 09:17:30|11745.45|11745.45|11745.45|11745.45|11745.45|11745.45|11745.45|11745.45|0
1634548660000|2021-10-18 09:17:40|11745.81|11745.81|11745.81|11745.81|11745.81|11745.81|11745.81|11745.81|0
1634548670000|2021-10-18 09:17:50|11745.96|11745.96|11746.2|11746.2|11746.2|11746.2|11745.96|11745.96|0
1634548680000|2021-10-18 09:18:00|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|0
1634548690000|2021-10-18 09:18:10|11746.72|11746.72|11747.63|11747.63|11747.63|11747.63|11746.54|11746.54|0
1634548710000|2021-10-18 09:18:30|11748.86|11748.86|11749.44|11749.44|11749.48|11749.48|11748.86|11748.86|0
1634548730000|2021-10-18 09:18:50|11750.44|11750.44|11750.88|11750.88|11750.88|11750.88|11750.21|11750.21|0
1634548740000|2021-10-18 09:19:00|11750.65|11750.65|11750.65|11750.65|11750.65|11750.65|11750.65|11750.65|0
1634548750000|2021-10-18 09:19:10|11750.96|11750.96|11750.96|11750.96|11750.96|11750.96|11750.96|11750.96|0
1634548780000|2021-10-18 09:19:40|11751.39|11751.39|11751.39|11751.39|11751.39|11751.39|11751.39|11751.39|0
1634548800000|2021-10-18 09:20:00|11752.62|11752.62|11752.62|11752.62|11752.62|11752.62|11752.62|11752.62|0
1634548810000|2021-10-18 09:20:10|11753.62|11753.62|11754.57|11754.57|11754.57|11754.57|11753.62|11753.62|0
1634548840000|2021-10-18 09:20:40|11754.74|11754.74|11754.57|11754.57|11754.74|11754.74|11754.57|11754.57|0
1634548850000|2021-10-18 09:20:50|11754.78|11754.78|11755.79|11755.79|11755.79|11755.79|11754.78|11754.78|0
1634548880000|2021-10-18 09:21:20|11755.63|11755.63|11755.55|11755.55|11755.63|11755.63|11755.31|11755.31|0
1634548900000|2021-10-18 09:21:40|11754.55|11754.55|11754.55|11754.55|11754.55|11754.55|11754.55|11754.55|0
1634548910000|2021-10-18 09:21:50|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|0
1634548930000|2021-10-18 09:22:10|11754.46|11754.46|11754.46|11754.46|11754.46|11754.46|11754.46|11754.46|0
1634548970000|2021-10-18 09:22:50|11754.99|11754.99|11754.99|11754.99|11754.99|11754.99|11754.99|11754.99|0
1634549000000|2021-10-18 09:23:20|11755.16|11755.16|11755.59|11755.59|11755.59|11755.59|11755.16|11755.16|0
1634549010000|2021-10-18 09:23:30|11754.78|11754.78|11752.54|11752.54|11754.78|11754.78|11752.54|11752.54|0
1634549030000|2021-10-18 09:23:50|11752.41|11752.41|11752.41|11752.41|11752.41|11752.41|11752.41|11752.41|0
1634549040000|2021-10-18 09:24:00|11752.06|11752.06|11752.87|11752.87|11753.03|11753.03|11752.06|11752.06|0
1634549060000|2021-10-18 09:24:20|11753.87|11753.87|11754.23|11754.23|11754.23|11754.23|11753.87|11753.87|0
1634549070000|2021-10-18 09:24:30|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|0
1634549100000|2021-10-18 09:25:00|11753.2|11753.2|11753.2|11753.2|11753.2|11753.2|11753.2|11753.2|0
1634549110000|2021-10-18 09:25:10|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|0
1634549120000|2021-10-18 09:25:20|11754.06|11754.06|11754.58|11754.58|11754.58|11754.58|11754.06|11754.06|0
1634549150000|2021-10-18 09:25:50|11755.8|11755.8|11758.03|11758.03|11758.03|11758.03|11755.8|11755.8|0
1634549160000|2021-10-18 09:26:00|11757.62|11757.62|11758.33|11758.33|11758.33|11758.33|11757.62|11757.62|0
1634549170000|2021-10-18 09:26:10|11758.09|11758.09|11758.09|11758.09|11758.09|11758.09|11758.09|11758.09|0
1634549180000|2021-10-18 09:26:20|11758.25|11758.25|11758.33|11758.33|11758.33|11758.33|11758.25|11758.25|0
1634549190000|2021-10-18 09:26:30|11758.5|11758.5|11759.19|11759.19|11759.19|11759.19|11758.5|11758.5|0
1634549200000|2021-10-18 09:26:40|11759.6|11759.6|11759.81|11759.81|11760.13|11760.13|11759.6|11759.6|0
1634549220000|2021-10-18 09:27:00|11760.82|11760.82|11763.7|11763.7|11763.7|11763.7|11760.82|11760.82|0
1634549230000|2021-10-18 09:27:10|11763.86|11763.86|11763.86|11763.86|11763.86|11763.86|11763.86|11763.86|0
1634549240000|2021-10-18 09:27:20|11763.94|11763.94|11763.94|11763.94|11763.94|11763.94|11763.78|11763.78|0
1634549290000|2021-10-18 09:28:10|11764.14|11764.14|11762.91|11762.91|11764.14|11764.14|11762.91|11762.91|0
1634549360000|2021-10-18 09:29:20|11762.74|11762.74|11763.32|11763.32|11764.33|11764.33|11762.74|11762.74|0
1634549370000|2021-10-18 09:29:30|11763.73|11763.73|11763.73|11763.73|11763.73|11763.73|11763.73|11763.73|0
1634549380000|2021-10-18 09:29:40|11763.47|11763.47|11763.37|11763.37|11763.47|11763.47|11763.37|11763.37|0
1634549390000|2021-10-18 09:29:50|11764.38|11764.38|11763.86|11763.86|11764.73|11764.73|11763.65|11763.65|0
1634549400000|2021-10-18 09:30:00|11763.65|11763.65|11763.7|11763.7|11764.06|11764.06|11763.65|11763.65|0
1634549410000|2021-10-18 09:30:10|11763.52|11763.52|11763.35|11763.35|11763.52|11763.52|11763.35|11763.35|0
1634549420000|2021-10-18 09:30:20|11764.58|11764.58|11766.29|11766.29|11766.29|11766.29|11764.58|11764.58|0
1634549430000|2021-10-18 09:30:30|11766.11|11766.11|11766.26|11766.26|11766.26|11766.26|11766.11|11766.11|0
1634549450000|2021-10-18 09:30:50|11767.49|11767.49|11767.49|11767.49|11767.49|11767.49|11767.49|11767.49|0
1634549460000|2021-10-18 09:31:00|11767.31|11767.31|11767.48|11767.48|11767.48|11767.48|11767.31|11767.31|0
1634549470000|2021-10-18 09:31:10|11766.12|11766.12|11765.06|11765.06|11766.12|11766.12|11764.84|11764.84|0
1634549480000|2021-10-18 09:31:20|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|0
1634549490000|2021-10-18 09:31:30|11764.38|11764.38|11765.03|11765.03|11765.03|11765.03|11764.38|11764.38|0
1634549500000|2021-10-18 09:31:40|11764.02|11764.02|11763.59|11763.59|11764.02|11764.02|11763.59|11763.59|0
1634549520000|2021-10-18 09:32:00|11763.67|11763.67|11763.75|11763.75|11763.75|11763.75|11763.59|11763.59|0
1634549530000|2021-10-18 09:32:10|11763.53|11763.53|11763.12|11763.12|11763.53|11763.53|11763.12|11763.12|0
1634549540000|2021-10-18 09:32:20|11763.29|11763.29|11763.29|11763.29|11763.29|11763.29|11763.29|11763.29|0
1634549550000|2021-10-18 09:32:30|11764.53|11764.53|11764.53|11764.53|11764.53|11764.53|11764.53|11764.53|0
1634549570000|2021-10-18 09:32:50|11765.53|11765.53|11765.36|11765.36|11765.53|11765.53|11765.36|11765.36|0
1634549580000|2021-10-18 09:33:00|11765.14|11765.14|11764.93|11764.93|11765.14|11765.14|11764.93|11764.93|0
1634549590000|2021-10-18 09:33:10|11765.44|11765.44|11765.44|11765.44|11765.44|11765.44|11765.44|11765.44|0
1634549600000|2021-10-18 09:33:20|11765.09|11765.09|11765.09|11765.09|11765.09|11765.09|11765.09|11765.09|0
1634549620000|2021-10-18 09:33:40|11764.74|11764.74|11764.03|11764.03|11764.74|11764.74|11764.03|11764.03|0
1634549630000|2021-10-18 09:33:50|11763.88|11763.88|11764.3|11764.3|11764.3|11764.3|11763.88|11763.88|0
1634549640000|2021-10-18 09:34:00|11766.76|11766.76|11769|11769|11769|11769|11766.76|11766.76|0
1634549650000|2021-10-18 09:34:10|11769.82|11769.82|11773.64|11773.64|11773.8|11773.8|11769.82|11769.82|0
1634549660000|2021-10-18 09:34:20|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|0
1634549680000|2021-10-18 09:34:40|11773.24|11773.24|11772.24|11772.24|11773.24|11773.24|11772.24|11772.24|0
1634549690000|2021-10-18 09:34:50|11773.47|11773.47|11772.79|11772.79|11773.47|11773.47|11772.79|11772.79|0
1634549700000|2021-10-18 09:35:00|11771.56|11771.56|11771.97|11771.97|11771.97|11771.97|11771.56|11771.56|0
1634549710000|2021-10-18 09:35:10|11772.98|11772.98|11772.98|11772.98|11772.98|11772.98|11772.98|11772.98|0
1634549720000|2021-10-18 09:35:20|11773.15|11773.15|11773.15|11773.15|11773.15|11773.15|11773.15|11773.15|0
1634549730000|2021-10-18 09:35:30|11773.5|11773.5|11773.5|11773.5|11773.5|11773.5|11773.5|11773.5|0
1634549740000|2021-10-18 09:35:40|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|0
1634549760000|2021-10-18 09:36:00|11773.58|11773.58|11773.9|11773.9|11774.14|11774.14|11773.58|11773.58|0
1634549820000|2021-10-18 09:37:00|11773.08|11773.08|11772.73|11772.73|11773.08|11773.08|11772.73|11772.73|0
1634549840000|2021-10-18 09:37:20|11773.14|11773.14|11773.14|11773.14|11773.14|11773.14|11773.14|11773.14|0
1634549850000|2021-10-18 09:37:30|11773.35|11773.35|11773.25|11773.25|11774.02|11774.02|11773.25|11773.25|0
1634549870000|2021-10-18 09:37:50|11773.03|11773.03|11772.6|11772.6|11773.03|11773.03|11772.6|11772.6|0
1634549880000|2021-10-18 09:38:00|11772.82|11772.82|11771.81|11771.81|11772.82|11772.82|11771.81|11771.81|0
1634549890000|2021-10-18 09:38:10|11770.8|11770.8|11770.59|11770.59|11770.8|11770.8|11770.59|11770.59|0
1634549920000|2021-10-18 09:38:40|11770.37|11770.37|11769.94|11769.94|11770.37|11770.37|11769.94|11769.94|0
1634549940000|2021-10-18 09:39:00|11769.77|11769.77|11769.77|11769.77|11769.77|11769.77|11769.77|11769.77|0
1634549960000|2021-10-18 09:39:20|11769.59|11769.59|11769.91|11769.91|11769.91|11769.91|11769.59|11769.59|0
1634549980000|2021-10-18 09:39:40|11770.91|11770.91|11772.79|11772.79|11772.79|11772.79|11770.91|11770.91|0
1634549990000|2021-10-18 09:39:50|11773.28|11773.28|11773.28|11773.28|11773.28|11773.28|11773.28|11773.28|0
1634550000000|2021-10-18 09:40:00|11773.12|11773.12|11772.9|11772.9|11773.12|11773.12|11772.9|11772.9|0
1634550020000|2021-10-18 09:40:20|11772.69|11772.69|11772.69|11772.69|11772.69|11772.69|11772.69|11772.69|0
1634550030000|2021-10-18 09:40:30|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|0
1634550040000|2021-10-18 09:40:40|11772.69|11772.69|11772.21|11772.21|11772.69|11772.69|11772.21|11772.21|0
1634550060000|2021-10-18 09:41:00|11772.04|11772.04|11775.03|11775.03|11775.03|11775.03|11772.04|11772.04|0
1634550070000|2021-10-18 09:41:10|11776.03|11776.03|11776.06|11776.06|11776.27|11776.27|11776.03|11776.03|0
1634550100000|2021-10-18 09:41:40|11775.72|11775.72|11775.31|11775.31|11775.72|11775.72|11775.31|11775.31|0
1634550110000|2021-10-18 09:41:50|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|0
1634550120000|2021-10-18 09:42:00|11774.03|11774.03|11774.03|11774.03|11774.03|11774.03|11774.03|11774.03|0
1634550130000|2021-10-18 09:42:10|11773.79|11773.79|11773.79|11773.79|11773.79|11773.79|11773.79|11773.79|0
1634550140000|2021-10-18 09:42:20|11772.56|11772.56|11772.56|11772.56|11772.56|11772.56|11772.56|11772.56|0
1634550150000|2021-10-18 09:42:30|11772.35|11772.35|11772.35|11772.35|11772.35|11772.35|11772.35|11772.35|0
1634550170000|2021-10-18 09:42:50|11771.94|11771.94|11773.95|11773.95|11773.95|11773.95|11771.94|11771.94|0
1634550180000|2021-10-18 09:43:00|11773.64|11773.64|11773.8|11773.8|11773.8|11773.8|11773.64|11773.64|0
1634550190000|2021-10-18 09:43:10|11773.97|11773.97|11774.18|11774.18|11774.18|11774.18|11773.97|11773.97|0
1634550200000|2021-10-18 09:43:20|11774.35|11774.35|11775.45|11775.45|11775.45|11775.45|11774.35|11774.35|0
1634550210000|2021-10-18 09:43:30|11775.6|11775.6|11775.82|11775.82|11775.82|11775.82|11775.6|11775.6|0
1634550220000|2021-10-18 09:43:40|11775.97|11775.97|11776.21|11776.21|11776.21|11776.21|11775.97|11775.97|0
1634550240000|2021-10-18 09:44:00|11775.21|11775.21|11775.21|11775.21|11775.21|11775.21|11775.21|11775.21|0
1634550250000|2021-10-18 09:44:10|11774.97|11774.97|11774.28|11774.28|11774.97|11774.97|11774.28|11774.28|0
1634550260000|2021-10-18 09:44:20|11774.2|11774.2|11774.28|11774.28|11774.28|11774.28|11774.2|11774.2|0
1634550270000|2021-10-18 09:44:30|11774.07|11774.07|11772.86|11772.86|11774.07|11774.07|11772.86|11772.86|0
1634550290000|2021-10-18 09:44:50|11772.45|11772.45|11772.45|11772.45|11772.45|11772.45|11772.45|11772.45|0
1634550300000|2021-10-18 09:45:00|11772.28|11772.28|11772.49|11772.49|11772.49|11772.49|11772.28|11772.28|0
1634550310000|2021-10-18 09:45:10|11772.9|11772.9|11773.23|11773.23|11773.23|11773.23|11772.9|11772.9|0
1634550320000|2021-10-18 09:45:20|11772.9|11772.9|11772.69|11772.69|11772.9|11772.9|11772.69|11772.69|0
1634550330000|2021-10-18 09:45:30|11773.09|11773.09|11772.69|11772.69|11773.09|11773.09|11772.69|11772.69|0
1634550340000|2021-10-18 09:45:40|11773.69|11773.69|11775.69|11775.69|11775.69|11775.69|11773.69|11773.69|0
1634550350000|2021-10-18 09:45:50|11776.69|11776.69|11776.69|11776.69|11776.69|11776.69|11776.69|11776.69|0
1634550360000|2021-10-18 09:46:00|11776.47|11776.47|11776.47|11776.47|11776.47|11776.47|11776.47|11776.47|0
1634550370000|2021-10-18 09:46:10|11776.69|11776.69|11777.51|11777.51|11777.51|11777.51|11776.69|11776.69|0
1634550380000|2021-10-18 09:46:20|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|0
1634550390000|2021-10-18 09:46:30|11776.91|11776.91|11775.9|11775.9|11776.91|11776.91|11775.9|11775.9|0
1634550450000|2021-10-18 09:47:30|11775.68|11775.68|11775.68|11775.68|11775.68|11775.68|11775.68|11775.68|0
1634550460000|2021-10-18 09:47:40|11775.42|11775.42|11775.42|11775.42|11775.42|11775.42|11775.42|11775.42|0
1634550480000|2021-10-18 09:48:00|11774.19|11774.19|11773|11773|11774.19|11774.19|11773|11773|0
1634550490000|2021-10-18 09:48:10|11773.18|11773.18|11773.18|11773.18|11773.18|11773.18|11773.18|11773.18|0
1634550500000|2021-10-18 09:48:20|11773.59|11773.59|11775.82|11775.82|11775.82|11775.82|11773.59|11773.59|0
1634550510000|2021-10-18 09:48:30|11775.66|11775.66|11775.66|11775.66|11775.66|11775.66|11775.66|11775.66|0
1634550520000|2021-10-18 09:48:40|11775.58|11775.58|11775.5|11775.5|11775.58|11775.58|11775.5|11775.5|0
1634550540000|2021-10-18 09:49:00|11774.27|11774.27|11774.27|11774.27|11774.27|11774.27|11774.27|11774.27|0
1634550560000|2021-10-18 09:49:20|11774.11|11774.11|11774.11|11774.11|11774.11|11774.11|11774.11|11774.11|0
1634550570000|2021-10-18 09:49:30|11773.96|11773.96|11773.87|11773.87|11773.96|11773.96|11773.87|11773.87|0
1634550580000|2021-10-18 09:49:40|11773.64|11773.64|11774.11|11774.11|11774.11|11774.11|11773.64|11773.64|0
1634550590000|2021-10-18 09:49:50|11774.51|11774.51|11774.51|11774.51|11774.51|11774.51|11774.51|11774.51|0
1634550600000|2021-10-18 09:50:00|11774.69|11774.69|11774.34|11774.34|11774.69|11774.69|11774.34|11774.34|0
1634550620000|2021-10-18 09:50:20|11774.42|11774.42|11774.42|11774.42|11774.42|11774.42|11774.42|11774.42|0
1634550630000|2021-10-18 09:50:30|11774.68|11774.68|11774.68|11774.68|11774.68|11774.68|11774.68|11774.68|0
1634550640000|2021-10-18 09:50:40|11775.44|11775.44|11776.51|11776.51|11776.51|11776.51|11775.44|11775.44|0
1634550650000|2021-10-18 09:50:50|11775.51|11775.51|11775.07|11775.07|11775.51|11775.51|11775.07|11775.07|0
1634550660000|2021-10-18 09:51:00|11776.31|11776.31|11778.32|11778.32|11778.32|11778.32|11776.31|11776.31|0
1634550710000|2021-10-18 09:51:50|11778.98|11778.98|11778.81|11778.81|11778.98|11778.98|11778.65|11778.65|0
1634550740000|2021-10-18 09:52:20|11779.05|11779.05|11779.05|11779.05|11779.05|11779.05|11779.05|11779.05|0
1634550760000|2021-10-18 09:52:40|11778.69|11778.69|11778.69|11778.69|11778.69|11778.69|11778.69|11778.69|0
1634550770000|2021-10-18 09:52:50|11778.87|11778.87|11779|11779|11779|11779|11778.87|11778.87|0
1634550780000|2021-10-18 09:53:00|11777.77|11777.77|11777.77|11777.77|11777.77|11777.77|11777.77|11777.77|0
1634550810000|2021-10-18 09:53:30|11775.76|11775.76|11775.76|11775.76|11775.76|11775.76|11775.76|11775.76|0
1634550820000|2021-10-18 09:53:40|11775.98|11775.98|11775.98|11775.98|11775.98|11775.98|11775.98|11775.98|0
1634550850000|2021-10-18 09:54:10|11776.19|11776.19|11776.19|11776.19|11776.19|11776.19|11776.19|11776.19|0
1634550870000|2021-10-18 09:54:30|11776.11|11776.11|11776.46|11776.46|11776.46|11776.46|11776.11|11776.11|0
1634550910000|2021-10-18 09:55:10|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|0
1634550920000|2021-10-18 09:55:20|11775.89|11775.89|11775.89|11775.89|11775.89|11775.89|11775.89|11775.89|0
1634550940000|2021-10-18 09:55:40|11775.73|11775.73|11775.73|11775.73|11775.73|11775.73|11775.73|11775.73|0
1634550960000|2021-10-18 09:56:00|11775.32|11775.32|11775.32|11775.32|11775.32|11775.32|11775.32|11775.32|0
1634550970000|2021-10-18 09:56:10|11775.14|11775.14|11775.14|11775.14|11775.14|11775.14|11775.14|11775.14|0
1634550980000|2021-10-18 09:56:20|11774.97|11774.97|11775.14|11775.14|11775.14|11775.14|11774.97|11774.97|0
1634550990000|2021-10-18 09:56:30|11773.91|11773.91|11773.91|11773.91|11773.91|11773.91|11773.91|11773.91|0
1634551020000|2021-10-18 09:57:00|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|0
1634551040000|2021-10-18 09:57:20|11772.25|11772.25|11772.25|11772.25|11772.25|11772.25|11772.25|11772.25|0
1634551090000|2021-10-18 09:58:10|11772.03|11772.03|11772.03|11772.03|11772.03|11772.03|11772.03|11772.03|0
1634551100000|2021-10-18 09:58:20|11772.21|11772.21|11772.21|11772.21|11772.21|11772.21|11772.21|11772.21|0
1634551110000|2021-10-18 09:58:30|11772.4|11772.4|11772.4|11772.4|11772.4|11772.4|11772.4|11772.4|0
1634551140000|2021-10-18 09:59:00|11772.18|11772.18|11772.12|11772.12|11772.34|11772.34|11772.12|11772.12|0
1634551150000|2021-10-18 09:59:10|11772.29|11772.29|11772.46|11772.46|11772.46|11772.46|11772.29|11772.29|0
1634551160000|2021-10-18 09:59:20|11772.22|11772.22|11773.28|11773.28|11773.45|11773.45|11772.05|11772.05|0
1634551200000|2021-10-18 10:00:00|11773.04|11773.04|11772.53|11772.53|11773.04|11773.04|11772.53|11772.53|0
1634551220000|2021-10-18 10:00:20|11772.1|11772.1|11772.1|11772.1|11772.1|11772.1|11772.1|11772.1|0
1634551230000|2021-10-18 10:00:30|11772|11772|11772.3|11772.3|11772.3|11772.3|11771.9|11771.9|0
1634551240000|2021-10-18 10:00:40|11771.74|11771.74|11771.49|11771.49|11771.74|11771.74|11771.49|11771.49|0
1634551250000|2021-10-18 10:00:50|11771.33|11771.33|11770.71|11770.71|11771.33|11771.33|11770.71|11770.71|0
1634551280000|2021-10-18 10:01:20|11771.72|11771.72|11771.72|11771.72|11771.72|11771.72|11771.72|11771.72|0
1634551290000|2021-10-18 10:01:30|11771.39|11771.39|11772.06|11772.06|11772.06|11772.06|11771.22|11771.22|0
1634551300000|2021-10-18 10:01:40|11771.88|11771.88|11772.31|11772.31|11772.31|11772.31|11771.88|11771.88|0
1634551310000|2021-10-18 10:01:50|11772.18|11772.18|11772.18|11772.18|11772.18|11772.18|11772.18|11772.18|0
1634551320000|2021-10-18 10:02:00|11771.91|11771.91|11771.91|11771.91|11771.91|11771.91|11771.91|11771.91|0
1634551340000|2021-10-18 10:02:20|11772.13|11772.13|11772.48|11772.48|11772.48|11772.48|11772.13|11772.13|0
1634551370000|2021-10-18 10:02:50|11772.75|11772.75|11772.75|11772.75|11772.75|11772.75|11772.75|11772.75|0
1634551380000|2021-10-18 10:03:00|11772.93|11772.93|11772.93|11772.93|11772.93|11772.93|11772.93|11772.93|0
1634551400000|2021-10-18 10:03:20|11772.52|11772.52|11772.52|11772.52|11772.52|11772.52|11772.52|11772.52|0
1634551440000|2021-10-18 10:04:00|11772.24|11772.24|11772.24|11772.24|11772.24|11772.24|11772.24|11772.24|0
1634551480000|2021-10-18 10:04:40|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|0
1634551500000|2021-10-18 10:05:00|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|0
1634551510000|2021-10-18 10:05:10|11771.9|11771.9|11771.66|11771.66|11771.9|11771.9|11771.66|11771.66|0
1634551520000|2021-10-18 10:05:20|11771.39|11771.39|11771.39|11771.39|11771.39|11771.39|11771.39|11771.39|0
1634551560000|2021-10-18 10:06:00|11771.18|11771.18|11771.39|11771.39|11771.39|11771.39|11771.18|11771.18|0
1634551600000|2021-10-18 10:06:40|11772.4|11772.4|11772.4|11772.4|11772.4|11772.4|11772.4|11772.4|0
1634551610000|2021-10-18 10:06:50|11773.4|11773.4|11773.4|11773.4|11773.4|11773.4|11773.4|11773.4|0
1634551620000|2021-10-18 10:07:00|11772.4|11772.4|11772.4|11772.4|11772.4|11772.4|11772.4|11772.4|0
1634551650000|2021-10-18 10:07:30|11772.23|11772.23|11772.23|11772.23|11772.23|11772.23|11772.23|11772.23|0
1634551670000|2021-10-18 10:07:50|11771|11771|11769.64|11769.64|11771|11771|11769.64|11769.64|0
1634551680000|2021-10-18 10:08:00|11769.95|11769.95|11768.21|11768.21|11769.95|11769.95|11768.21|11768.21|0
1634551690000|2021-10-18 10:08:10|11767.8|11767.8|11765.79|11765.79|11767.8|11767.8|11765.79|11765.79|0
1634551730000|2021-10-18 10:08:50|11765.38|11765.38|11764.02|11764.02|11765.38|11765.38|11764.02|11764.02|0
1634551740000|2021-10-18 10:09:00|11763.01|11763.01|11763.01|11763.01|11763.01|11763.01|11763.01|11763.01|0
1634551780000|2021-10-18 10:09:40|11762.74|11762.74|11762.74|11762.74|11762.74|11762.74|11762.74|11762.74|0
1634551800000|2021-10-18 10:10:00|11761.74|11761.74|11755.53|11755.53|11761.74|11761.74|11755.53|11755.53|0
1634551810000|2021-10-18 10:10:10|11756.54|11756.54|11756.54|11756.54|11756.54|11756.54|11756.54|11756.54|0
1634551830000|2021-10-18 10:10:30|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|0
1634551840000|2021-10-18 10:10:40|11754.12|11754.12|11754.12|11754.12|11754.12|11754.12|11754.12|11754.12|0
1634551850000|2021-10-18 10:10:50|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|0
1634551890000|2021-10-18 10:11:30|11753.05|11753.05|11752.26|11752.26|11753.05|11753.05|11752.26|11752.26|0
1634551900000|2021-10-18 10:11:40|11751.03|11751.03|11752.26|11752.26|11752.26|11752.26|11751.03|11751.03|0
1634551910000|2021-10-18 10:11:50|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|0
1634551950000|2021-10-18 10:12:30|11752.27|11752.27|11752.27|11752.27|11752.27|11752.27|11752.27|11752.27|0
1634551960000|2021-10-18 10:12:40|11751.26|11751.26|11750.96|11750.96|11751.26|11751.26|11750.96|11750.96|0
1634551970000|2021-10-18 10:12:50|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|0
1634551980000|2021-10-18 10:13:00|11750.38|11750.38|11749.38|11749.38|11750.38|11750.38|11749.38|11749.38|0
1634551990000|2021-10-18 10:13:10|11749.73|11749.73|11749.73|11749.73|11749.73|11749.73|11749.73|11749.73|0
1634552000000|2021-10-18 10:13:20|11749.56|11749.56|11749.56|11749.56|11749.56|11749.56|11749.56|11749.56|0
1634552010000|2021-10-18 10:13:30|11749.21|11749.21|11748.69|11748.69|11749.21|11749.21|11748.69|11748.69|0
1634552020000|2021-10-18 10:13:40|11748.47|11748.47|11745.47|11745.47|11748.47|11748.47|11745.47|11745.47|0
1634552030000|2021-10-18 10:13:50|11745.16|11745.16|11742.18|11742.18|11745.16|11745.16|11742.18|11742.18|0
1634552040000|2021-10-18 10:14:00|11742.7|11742.7|11744.14|11744.14|11744.14|11744.14|11742.7|11742.7|0
1634552050000|2021-10-18 10:14:10|11744.36|11744.36|11744.36|11744.36|11744.36|11744.36|11744.36|11744.36|0
1634552060000|2021-10-18 10:14:20|11745.59|11745.59|11743.12|11743.12|11745.59|11745.59|11743.12|11743.12|0
1634552070000|2021-10-18 10:14:30|11745.59|11745.59|11744.36|11744.36|11745.59|11745.59|11744.36|11744.36|0
1634552080000|2021-10-18 10:14:40|11745.59|11745.59|11745.59|11745.59|11745.59|11745.59|11745.59|11745.59|0
1634552110000|2021-10-18 10:15:10|11745.41|11745.41|11743.89|11743.89|11745.41|11745.41|11743.89|11743.89|0
1634552130000|2021-10-18 10:15:30|11743.35|11743.35|11743.35|11743.35|11743.35|11743.35|11743.35|11743.35|0
1634552140000|2021-10-18 10:15:40|11743.28|11743.28|11742.44|11742.44|11743.35|11743.35|11742.44|11742.44|0
1634552150000|2021-10-18 10:15:50|11742.33|11742.33|11741.95|11741.95|11742.33|11742.33|11741.95|11741.95|0
1634552160000|2021-10-18 10:16:00|11741.73|11741.73|11740.9|11740.9|11741.73|11741.73|11740.72|11740.72|0
1634552170000|2021-10-18 10:16:10|11740.8|11740.8|11740.8|11740.8|11740.8|11740.8|11740.8|11740.8|0
1634552180000|2021-10-18 10:16:20|11741.81|11741.81|11741.81|11741.81|11742.22|11742.22|11741.81|11741.81|0
1634552200000|2021-10-18 10:16:40|11741.67|11741.67|11741.5|11741.5|11741.67|11741.67|11741.5|11741.5|0
1634552220000|2021-10-18 10:17:00|11742.51|11742.51|11742.92|11742.92|11742.92|11742.92|11742.51|11742.51|0
1634552230000|2021-10-18 10:17:10|11743.27|11743.27|11744.38|11744.38|11744.38|11744.38|11743.27|11743.27|0
1634552240000|2021-10-18 10:17:20|11744|11744|11744|11744|11744|11744|11744|11744|0
1634552270000|2021-10-18 10:17:50|11744.4|11744.4|11744.4|11744.4|11744.4|11744.4|11744.4|11744.4|0
1634552340000|2021-10-18 10:19:00|11744.21|11744.21|11746.22|11746.22|11746.22|11746.22|11744.21|11744.21|0
1634552350000|2021-10-18 10:19:10|11745.7|11745.7|11745.7|11745.7|11745.7|11745.7|11745.7|11745.7|0
1634552360000|2021-10-18 10:19:20|11745.67|11745.67|11745.74|11745.74|11745.74|11745.74|11745.67|11745.67|0
1634552400000|2021-10-18 10:20:00|11746.2|11746.2|11746.2|11746.2|11746.2|11746.2|11746.2|11746.2|0
1634552430000|2021-10-18 10:20:30|11747.43|11747.43|11748.25|11748.25|11748.25|11748.25|11747.43|11747.43|0
1634552440000|2021-10-18 10:20:40|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|0
1634552470000|2021-10-18 10:21:10|11748.04|11748.04|11747.97|11747.97|11748.28|11748.28|11747.97|11747.97|0
1634552480000|2021-10-18 10:21:20|11748.13|11748.13|11748.21|11748.21|11748.21|11748.21|11748.13|11748.13|0
1634552490000|2021-10-18 10:21:30|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|0
1634552500000|2021-10-18 10:21:40|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|0
1634552510000|2021-10-18 10:21:50|11748.62|11748.62|11748.62|11748.62|11748.62|11748.62|11748.62|11748.62|0
1634552520000|2021-10-18 10:22:00|11749.03|11749.03|11748.62|11748.62|11749.03|11749.03|11748.62|11748.62|0
1634552550000|2021-10-18 10:22:30|11749.85|11749.85|11749.85|11749.85|11749.85|11749.85|11749.85|11749.85|0
1634552560000|2021-10-18 10:22:40|11750.26|11750.26|11750.26|11750.26|11750.26|11750.26|11750.26|11750.26|0
1634552620000|2021-10-18 10:23:40|11749.03|11749.03|11749.03|11749.03|11749.03|11749.03|11749.03|11749.03|0
1634552680000|2021-10-18 10:24:40|11748.21|11748.21|11748.29|11748.29|11748.29|11748.29|11748.21|11748.21|0
1634552690000|2021-10-18 10:24:50|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|0
1634552710000|2021-10-18 10:25:10|11748.07|11748.07|11747.63|11747.63|11748.07|11748.07|11747.63|11747.63|0
1634552750000|2021-10-18 10:25:50|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|0
1634552770000|2021-10-18 10:26:10|11746.78|11746.78|11746.78|11746.78|11746.78|11746.78|11746.78|11746.78|0
1634552780000|2021-10-18 10:26:20|11747.11|11747.11|11748.2|11748.2|11748.2|11748.2|11746.78|11746.78|0
1634552790000|2021-10-18 10:26:30|11749.21|11749.21|11748.76|11748.76|11749.21|11749.21|11748.76|11748.76|0
1634552820000|2021-10-18 10:27:00|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|0
1634552830000|2021-10-18 10:27:10|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|0
1634552890000|2021-10-18 10:28:10|11749.77|11749.77|11749.77|11749.77|11749.77|11749.77|11749.77|11749.77|0
1634552940000|2021-10-18 10:29:00|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|0
1634552980000|2021-10-18 10:29:40|11749.63|11749.63|11749.63|11749.63|11749.63|11749.63|11749.63|11749.63|0
1634553030000|2021-10-18 10:30:30|11749.5|11749.5|11749.5|11749.5|11749.5|11749.5|11749.5|11749.5|0
1634553070000|2021-10-18 10:31:10|11749.09|11749.09|11748.27|11748.27|11749.09|11749.09|11748.27|11748.27|0
1634553080000|2021-10-18 10:31:20|11747.04|11747.04|11747.04|11747.04|11747.04|11747.04|11747.04|11747.04|0
1634553090000|2021-10-18 10:31:30|11747.45|11747.45|11747.04|11747.04|11747.45|11747.45|11747.04|11747.04|0
1634553110000|2021-10-18 10:31:50|11747.2|11747.2|11746.96|11746.96|11747.2|11747.2|11746.96|11746.96|0
1634553120000|2021-10-18 10:32:00|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|0
1634553140000|2021-10-18 10:32:20|11746.96|11746.96|11746.96|11746.96|11746.96|11746.96|11746.96|11746.96|0
1634553200000|2021-10-18 10:33:20|11747.29|11747.29|11747.29|11747.29|11747.29|11747.29|11747.29|11747.29|0
1634553240000|2021-10-18 10:34:00|11747.46|11747.46|11748.36|11748.36|11748.36|11748.36|11747.13|11747.13|0
1634553270000|2021-10-18 10:34:30|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|0
1634553280000|2021-10-18 10:34:40|11747.72|11747.72|11747.48|11747.48|11747.72|11747.72|11747.48|11747.48|0
1634553300000|2021-10-18 10:35:00|11747.22|11747.22|11747.22|11747.22|11747.22|11747.22|11747.22|11747.22|0
1634553310000|2021-10-18 10:35:10|11747.04|11747.04|11745.81|11745.81|11747.04|11747.04|11745.81|11745.81|0
1634553320000|2021-10-18 10:35:20|11745.98|11745.98|11745.98|11745.98|11745.98|11745.98|11745.98|11745.98|0
1634553350000|2021-10-18 10:35:50|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|0
1634553360000|2021-10-18 10:36:00|11746.29|11746.29|11746.22|11746.22|11746.29|11746.29|11746.13|11746.13|0
1634553370000|2021-10-18 10:36:10|11745.96|11745.96|11745.82|11745.82|11745.96|11745.96|11745.82|11745.82|0
1634553390000|2021-10-18 10:36:30|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|0
1634553400000|2021-10-18 10:36:40|11747.19|11747.19|11747.02|11747.02|11747.19|11747.19|11747.02|11747.02|0
1634553410000|2021-10-18 10:36:50|11746.84|11746.84|11746.84|11746.84|11746.84|11746.84|11746.84|11746.84|0
1634553420000|2021-10-18 10:37:00|11747.66|11747.66|11747.66|11747.66|11747.66|11747.66|11747.66|11747.66|0
1634553430000|2021-10-18 10:37:10|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|11747.79|0
1634553440000|2021-10-18 10:37:20|11747.92|11747.92|11748.05|11748.05|11748.05|11748.05|11747.92|11747.92|0
1634553470000|2021-10-18 10:37:50|11748.27|11748.27|11748.04|11748.04|11748.27|11748.27|11748.04|11748.04|0
1634553480000|2021-10-18 10:38:00|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|0
1634553490000|2021-10-18 10:38:10|11748.04|11748.04|11748.04|11748.04|11748.04|11748.04|11748.04|11748.04|0
1634553500000|2021-10-18 10:38:20|11747.03|11747.03|11747.03|11747.03|11747.03|11747.03|11747.03|11747.03|0
1634553510000|2021-10-18 10:38:30|11747.18|11747.18|11747.18|11747.18|11747.18|11747.18|11747.18|11747.18|0
1634553520000|2021-10-18 10:38:40|11746.78|11746.78|11746.37|11746.37|11746.78|11746.78|11746.37|11746.37|0
1634553530000|2021-10-18 10:38:50|11746.29|11746.29|11743.83|11743.83|11746.29|11746.29|11743.83|11743.83|0
1634553540000|2021-10-18 10:39:00|11743.65|11743.65|11743.65|11743.65|11743.65|11743.65|11743.65|11743.65|0
1634553550000|2021-10-18 10:39:10|11744.88|11744.88|11744.57|11744.57|11744.88|11744.88|11744.57|11744.57|0
1634553560000|2021-10-18 10:39:20|11745.58|11745.58|11745.52|11745.52|11745.58|11745.58|11745.52|11745.52|0
1634553600000|2021-10-18 10:40:00|11745.93|11745.93|11745.41|11745.41|11745.93|11745.93|11745.41|11745.41|0
1634553620000|2021-10-18 10:40:20|11745.15|11745.15|11745.28|11745.28|11745.28|11745.28|11745.15|11745.15|0
1634553640000|2021-10-18 10:40:40|11745.69|11745.69|11746.7|11746.7|11746.7|11746.7|11745.69|11745.69|0
1634553650000|2021-10-18 10:40:50|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|0
1634553660000|2021-10-18 10:41:00|11747.52|11747.52|11747.7|11747.7|11747.7|11747.7|11747.52|11747.52|0
1634553730000|2021-10-18 10:42:10|11747.43|11747.43|11747.16|11747.16|11747.43|11747.43|11747.16|11747.16|0
1634553740000|2021-10-18 10:42:20|11747.32|11747.32|11747.32|11747.32|11747.32|11747.32|11747.32|11747.32|0
1634553780000|2021-10-18 10:43:00|11747.24|11747.24|11747.98|11747.98|11747.98|11747.98|11746.97|11746.97|0
1634553790000|2021-10-18 10:43:10|11748.25|11748.25|11748.25|11748.25|11748.25|11748.25|11748.25|11748.25|0
1634553820000|2021-10-18 10:43:40|11747.84|11747.84|11747.84|11747.84|11747.84|11747.84|11747.84|11747.84|0
1634553840000|2021-10-18 10:44:00|11747.92|11747.92|11747.92|11747.92|11747.92|11747.92|11747.92|11747.92|0
1634553850000|2021-10-18 10:44:10|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|0
1634553870000|2021-10-18 10:44:30|11749.5|11749.5|11749.54|11749.54|11749.54|11749.54|11749.5|11749.5|0
1634553890000|2021-10-18 10:44:50|11750.77|11750.77|11750.77|11750.77|11750.77|11750.77|11750.77|11750.77|0
1634553900000|2021-10-18 10:45:00|11750.93|11750.93|11751.17|11751.17|11751.17|11751.17|11750.93|11750.93|0
1634553940000|2021-10-18 10:45:40|11751.63|11751.63|11751.84|11751.84|11751.84|11751.84|11751.17|11751.17|0
1634553960000|2021-10-18 10:46:00|11752|11752|11752|11752|11752|11752|11752|11752|0
1634554000000|2021-10-18 10:46:40|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|0
1634554020000|2021-10-18 10:47:00|11752|11752|11753.4|11753.4|11753.4|11753.4|11752|11752|0
1634554040000|2021-10-18 10:47:20|11753.58|11753.58|11753.92|11753.92|11753.92|11753.92|11753.58|11753.58|0
1634554050000|2021-10-18 10:47:30|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|0
1634554060000|2021-10-18 10:47:40|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|0
1634554080000|2021-10-18 10:48:00|11754.23|11754.23|11752.91|11752.91|11754.6|11754.6|11752.91|11752.91|0
1634554090000|2021-10-18 10:48:10|11753.12|11753.12|11753.12|11753.12|11753.12|11753.12|11753.12|11753.12|0
1634554170000|2021-10-18 10:49:30|11754.13|11754.13|11755.54|11755.54|11755.54|11755.54|11754.13|11754.13|0
1634554180000|2021-10-18 10:49:40|11755.36|11755.36|11756.77|11756.77|11757.78|11757.78|11755.36|11755.36|0
1634554190000|2021-10-18 10:49:50|11756.99|11756.99|11757.21|11757.21|11757.21|11757.21|11756.99|11756.99|0
1634554210000|2021-10-18 10:50:10|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|0
1634554250000|2021-10-18 10:50:50|11757.86|11757.86|11757.86|11757.86|11757.86|11757.86|11757.86|11757.86|0
1634554280000|2021-10-18 10:51:20|11758.01|11758.01|11758.01|11758.01|11758.01|11758.01|11758.01|11758.01|0
1634554290000|2021-10-18 10:51:30|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|0
1634554320000|2021-10-18 10:52:00|11757.44|11757.44|11754.85|11754.85|11757.44|11757.44|11754.85|11754.85|0
1634554330000|2021-10-18 10:52:10|11754.33|11754.33|11754.33|11754.33|11754.33|11754.33|11754.33|11754.33|0
1634554380000|2021-10-18 10:53:00|11754.09|11754.09|11753.93|11753.93|11754.09|11754.09|11753.93|11753.93|0
1634554400000|2021-10-18 10:53:20|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|0
1634554450000|2021-10-18 10:54:10|11753.79|11753.79|11753.79|11753.79|11753.79|11753.79|11753.79|11753.79|0
1634554460000|2021-10-18 10:54:20|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|0
1634554490000|2021-10-18 10:54:50|11751.25|11751.25|11751.33|11751.33|11751.33|11751.33|11751.25|11751.25|0
1634554510000|2021-10-18 10:55:10|11750.82|11750.82|11750.58|11750.58|11750.82|11750.82|11750.58|11750.58|0
1634554530000|2021-10-18 10:55:30|11750.32|11750.32|11750.26|11750.26|11750.32|11750.32|11750.26|11750.26|0
1634554540000|2021-10-18 10:55:40|11750.48|11750.48|11750.38|11750.38|11750.48|11750.48|11750.38|11750.38|0
1634554560000|2021-10-18 10:56:00|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|0
1634554590000|2021-10-18 10:56:30|11750.75|11750.75|11750.75|11750.75|11750.75|11750.75|11750.75|11750.75|0
1634554630000|2021-10-18 10:57:10|11750.99|11750.99|11750.99|11750.99|11750.99|11750.99|11750.99|11750.99|0
1634554670000|2021-10-18 10:57:50|11751.99|11751.99|11752.17|11752.17|11752.17|11752.17|11751.99|11751.99|0
1634554680000|2021-10-18 10:58:00|11753.4|11753.4|11753.62|11753.62|11753.62|11753.62|11753.4|11753.4|0
1634554690000|2021-10-18 10:58:10|11753.97|11753.97|11753.97|11753.97|11753.97|11753.97|11753.97|11753.97|0
1634554700000|2021-10-18 10:58:20|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|0
1634554720000|2021-10-18 10:58:40|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|0
1634554730000|2021-10-18 10:58:50|11752.2|11752.2|11752.2|11752.2|11752.2|11752.2|11752.2|11752.2|0
1634554740000|2021-10-18 10:59:00|11752.33|11752.33|11752.81|11752.81|11752.81|11752.81|11752.33|11752.33|0
1634554770000|2021-10-18 10:59:30|11752.99|11752.99|11752.99|11752.99|11752.99|11752.99|11752.99|11752.99|0
1634554790000|2021-10-18 10:59:50|11752.91|11752.91|11754.14|11754.14|11754.14|11754.14|11752.91|11752.91|0
1634554800000|2021-10-18 11:00:00|11753.49|11753.49|11753.34|11753.34|11753.5|11753.5|11753.15|11753.15|0
1634554830000|2021-10-18 11:00:30|11753.65|11753.65|11753.65|11753.65|11753.65|11753.65|11753.65|11753.65|0
1634554840000|2021-10-18 11:00:40|11753.86|11753.86|11754.17|11754.17|11754.17|11754.17|11753.86|11753.86|0
1634554850000|2021-10-18 11:00:50|11754.34|11754.34|11754.34|11754.34|11754.34|11754.34|11754.34|11754.34|0
1634554860000|2021-10-18 11:01:00|11755.75|11755.75|11755.75|11755.75|11755.75|11755.75|11755.75|11755.75|0
1634554910000|2021-10-18 11:01:50|11755.94|11755.94|11755.94|11755.94|11755.94|11755.94|11755.94|11755.94|0
1634554940000|2021-10-18 11:02:20|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|0
1634554960000|2021-10-18 11:02:40|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|0
1634554970000|2021-10-18 11:02:50|11757.8|11757.8|11757.8|11757.8|11757.8|11757.8|11757.8|11757.8|0
1634555000000|2021-10-18 11:03:20|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|0
1634555020000|2021-10-18 11:03:40|11757.48|11757.48|11758.33|11758.33|11758.33|11758.33|11757.48|11757.48|0
1634555030000|2021-10-18 11:03:50|11758.5|11758.5|11758.09|11758.09|11758.5|11758.5|11758.09|11758.09|0
1634555040000|2021-10-18 11:04:00|11757.63|11757.63|11758.04|11758.04|11758.04|11758.04|11757.63|11757.63|0
1634555050000|2021-10-18 11:04:10|11757.73|11757.73|11757.73|11757.73|11757.73|11757.73|11757.73|11757.73|0
1634555070000|2021-10-18 11:04:30|11758.14|11758.14|11758.14|11758.14|11758.31|11758.31|11758.14|11758.14|0
1634555080000|2021-10-18 11:04:40|11759.37|11759.37|11759.37|11759.37|11759.37|11759.37|11759.37|11759.37|0
1634555100000|2021-10-18 11:05:00|11758.14|11758.14|11756.61|11756.61|11758.14|11758.14|11756.61|11756.61|0
1634555110000|2021-10-18 11:05:10|11756.52|11756.52|11756.52|11756.52|11756.52|11756.52|11756.52|11756.52|0
1634555120000|2021-10-18 11:05:20|11756.36|11756.36|11756.38|11756.38|11756.38|11756.38|11755.97|11755.97|0
1634555140000|2021-10-18 11:05:40|11756.55|11756.55|11758.35|11758.35|11758.35|11758.35|11756.55|11756.55|0
1634555150000|2021-10-18 11:05:50|11758.13|11758.13|11758.13|11758.13|11758.13|11758.13|11758.13|11758.13|0
1634555160000|2021-10-18 11:06:00|11756.95|11756.95|11755.94|11755.94|11756.95|11756.95|11755.94|11755.94|0
1634555170000|2021-10-18 11:06:10|11755.79|11755.79|11755.79|11755.79|11755.79|11755.79|11755.79|11755.79|0
1634555200000|2021-10-18 11:06:40|11755.96|11755.96|11755.96|11755.96|11755.96|11755.96|11755.96|11755.96|0
1634555210000|2021-10-18 11:06:50|11756.18|11756.18|11756.18|11756.18|11756.18|11756.18|11756.18|11756.18|0
1634555230000|2021-10-18 11:07:10|11754.95|11754.95|11754.95|11754.95|11754.95|11754.95|11754.95|11754.95|0
1634555270000|2021-10-18 11:07:50|11755.95|11755.95|11755.95|11755.95|11755.95|11755.95|11755.95|11755.95|0
1634555280000|2021-10-18 11:08:00|11756.13|11756.13|11756.13|11756.13|11756.13|11756.13|11756.13|11756.13|0
1634555320000|2021-10-18 11:08:40|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|0
1634555330000|2021-10-18 11:08:50|11753.54|11753.54|11753.54|11753.54|11753.54|11753.54|11753.54|11753.54|0
1634555340000|2021-10-18 11:09:00|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|0
1634555360000|2021-10-18 11:09:20|11752.75|11752.75|11752.75|11752.75|11752.75|11752.75|11752.75|11752.75|0
1634555440000|2021-10-18 11:10:40|11752.58|11752.58|11752.24|11752.24|11752.58|11752.58|11752.24|11752.24|0
1634555460000|2021-10-18 11:11:00|11751.24|11751.24|11752.11|11752.11|11752.24|11752.24|11751.24|11751.24|0
1634555470000|2021-10-18 11:11:10|11751.94|11751.94|11752.16|11752.16|11753.17|11753.17|11751.94|11751.94|0
1634555490000|2021-10-18 11:11:30|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|0
1634555500000|2021-10-18 11:11:40|11751.58|11751.58|11751.46|11751.46|11751.58|11751.58|11751.46|11751.46|0
1634555510000|2021-10-18 11:11:50|11751.05|11751.05|11747.68|11747.68|11751.05|11751.05|11747.68|11747.68|0
1634555520000|2021-10-18 11:12:00|11747.47|11747.47|11747.47|11747.47|11747.47|11747.47|11747.47|11747.47|0
1634555550000|2021-10-18 11:12:30|11747.3|11747.3|11747.71|11747.71|11747.71|11747.71|11747.3|11747.3|0
1634555610000|2021-10-18 11:13:30|11747.49|11747.49|11747.67|11747.67|11747.67|11747.67|11747.49|11747.49|0
1634555620000|2021-10-18 11:13:40|11747.88|11747.88|11747.88|11747.88|11747.88|11747.88|11747.88|11747.88|0
1634555640000|2021-10-18 11:14:00|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|0
1634555680000|2021-10-18 11:14:40|11748.15|11748.15|11748.15|11748.15|11748.15|11748.15|11748.15|11748.15|0
1634555730000|2021-10-18 11:15:30|11747.98|11747.98|11748.16|11748.16|11748.16|11748.16|11747.98|11747.98|0
1634555740000|2021-10-18 11:15:40|11748.34|11748.34|11748.34|11748.34|11748.34|11748.34|11748.34|11748.34|0
1634555750000|2021-10-18 11:15:50|11749.35|11749.35|11749.35|11749.35|11749.35|11749.35|11749.35|11749.35|0
1634555770000|2021-10-18 11:16:10|11749.52|11749.52|11749.52|11749.52|11749.69|11749.69|11749.52|11749.52|0
1634555820000|2021-10-18 11:17:00|11749.28|11749.28|11749.28|11749.28|11749.28|11749.28|11749.28|11749.28|0
1634555850000|2021-10-18 11:17:30|11748.27|11748.27|11748.27|11748.27|11748.27|11748.27|11748.27|11748.27|0
1634555870000|2021-10-18 11:17:50|11748|11748|11747.98|11747.98|11748|11748|11747.98|11747.98|0
1634555880000|2021-10-18 11:18:00|11748.05|11748.05|11747.88|11747.88|11748.05|11748.05|11747.88|11747.88|0
1634555940000|2021-10-18 11:19:00|11747.73|11747.73|11747.55|11747.55|11747.73|11747.73|11747.55|11747.55|0
1634555950000|2021-10-18 11:19:10|11747.73|11747.73|11746.91|11746.91|11747.73|11747.73|11746.91|11746.91|0
1634555980000|2021-10-18 11:19:40|11746.59|11746.59|11746.16|11746.16|11746.59|11746.59|11746.16|11746.16|0
1634556020000|2021-10-18 11:20:20|11746.03|11746.03|11746.16|11746.16|11746.16|11746.16|11746.03|11746.03|0
1634556060000|2021-10-18 11:21:00|11745.44|11745.44|11745.44|11745.44|11745.44|11745.44|11745.44|11745.44|0
1634556090000|2021-10-18 11:21:30|11745.7|11745.7|11745.7|11745.7|11745.7|11745.7|11745.7|11745.7|0
1634556100000|2021-10-18 11:21:40|11746.71|11746.71|11747.94|11747.94|11747.94|11747.94|11746.71|11746.71|0
1634556120000|2021-10-18 11:22:00|11746.71|11746.71|11746.71|11746.71|11746.71|11746.71|11746.71|11746.71|0
1634556190000|2021-10-18 11:23:10|11746.47|11746.47|11746.47|11746.47|11746.47|11746.47|11746.47|11746.47|0
1634556200000|2021-10-18 11:23:20|11747.7|11747.7|11747.7|11747.7|11747.7|11747.7|11747.7|11747.7|0
1634556220000|2021-10-18 11:23:40|11747.91|11747.91|11748.5|11748.5|11749.31|11749.31|11747.91|11747.91|0
1634556290000|2021-10-18 11:24:50|11748.14|11748.14|11748.14|11748.14|11748.14|11748.14|11748.14|11748.14|0
1634556310000|2021-10-18 11:25:10|11748.01|11748.01|11748.14|11748.14|11748.14|11748.14|11748.01|11748.01|0
1634556320000|2021-10-18 11:25:20|11748.3|11748.3|11747.89|11747.89|11748.3|11748.3|11747.89|11747.89|0
1634556330000|2021-10-18 11:25:30|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|0
1634556350000|2021-10-18 11:25:50|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|0
1634556370000|2021-10-18 11:26:10|11747.38|11747.38|11747.38|11747.38|11747.38|11747.38|11747.38|11747.38|0
1634556380000|2021-10-18 11:26:20|11748.61|11748.61|11748.78|11748.78|11748.78|11748.78|11748.37|11748.37|0
1634556390000|2021-10-18 11:26:30|11748.86|11748.86|11748.64|11748.64|11748.86|11748.86|11748.64|11748.64|0
1634556400000|2021-10-18 11:26:40|11748.82|11748.82|11748.82|11748.82|11748.82|11748.82|11748.82|11748.82|0
1634556410000|2021-10-18 11:26:50|11748.64|11748.64|11748.64|11748.64|11748.64|11748.64|11748.64|11748.64|0
1634556420000|2021-10-18 11:27:00|11748.24|11748.24|11748.31|11748.31|11748.31|11748.31|11747.83|11747.83|0
1634556430000|2021-10-18 11:27:10|11748.18|11748.18|11747.28|11747.28|11748.18|11748.18|11747.28|11747.28|0
1634556440000|2021-10-18 11:27:20|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|0
1634556510000|2021-10-18 11:28:30|11747.36|11747.36|11747.36|11747.36|11747.36|11747.36|11747.36|11747.36|0
1634556530000|2021-10-18 11:28:50|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|0
1634556540000|2021-10-18 11:29:00|11747.36|11747.36|11747.36|11747.36|11747.77|11747.77|11747.36|11747.36|0
1634556550000|2021-10-18 11:29:10|11748.59|11748.59|11750.98|11750.98|11751.15|11751.15|11748.59|11748.59|0
1634556580000|2021-10-18 11:29:40|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|0
1634556590000|2021-10-18 11:29:50|11751.82|11751.82|11751.87|11751.87|11751.87|11751.87|11751.65|11751.65|0
1634556600000|2021-10-18 11:30:00|11752.08|11752.08|11751.85|11751.85|11752.26|11752.26|11751.85|11751.85|0
1634556610000|2021-10-18 11:30:10|11752.02|11752.02|11751.5|11751.5|11752.02|11752.02|11751.5|11751.5|0
1634556630000|2021-10-18 11:30:30|11752.73|11752.73|11752.56|11752.56|11752.73|11752.73|11752.56|11752.56|0
1634556650000|2021-10-18 11:30:50|11752.35|11752.35|11751.35|11751.35|11752.35|11752.35|11751.35|11751.35|0
1634556700000|2021-10-18 11:31:40|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|0
1634556710000|2021-10-18 11:31:50|11750.58|11750.58|11747.88|11747.88|11750.58|11750.58|11747.88|11747.88|0
1634556720000|2021-10-18 11:32:00|11748.05|11748.05|11748.05|11748.05|11748.05|11748.05|11748.05|11748.05|0
1634556740000|2021-10-18 11:32:20|11747.04|11747.04|11746.87|11746.87|11747.04|11747.04|11746.87|11746.87|0
1634556830000|2021-10-18 11:33:50|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|0
1634556840000|2021-10-18 11:34:00|11746.02|11746.02|11746.02|11746.02|11746.02|11746.02|11746.02|11746.02|0
1634556850000|2021-10-18 11:34:10|11746.24|11746.24|11746.24|11746.24|11746.24|11746.24|11746.24|11746.24|0
1634556880000|2021-10-18 11:34:40|11746.65|11746.65|11746.65|11746.65|11746.65|11746.65|11746.65|11746.65|0
1634556900000|2021-10-18 11:35:00|11746.72|11746.72|11746.74|11746.74|11746.74|11746.74|11746.72|11746.72|0
1634556920000|2021-10-18 11:35:20|11747.97|11747.97|11748.57|11748.57|11748.98|11748.98|11747.97|11747.97|0
1634556930000|2021-10-18 11:35:30|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|0
1634556950000|2021-10-18 11:35:50|11748.42|11748.42|11748.74|11748.74|11748.74|11748.74|11748.42|11748.42|0
1634556960000|2021-10-18 11:36:00|11748.98|11748.98|11748.5|11748.5|11748.98|11748.98|11748.5|11748.5|0
1634556980000|2021-10-18 11:36:20|11748.1|11748.1|11748.02|11748.02|11748.1|11748.1|11748.02|11748.02|0
1634556990000|2021-10-18 11:36:30|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|0
1634557000000|2021-10-18 11:36:40|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|0
1634557020000|2021-10-18 11:37:00|11747.47|11747.47|11751.03|11751.03|11751.03|11751.03|11747.39|11747.39|0
1634557040000|2021-10-18 11:37:20|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|0
1634557050000|2021-10-18 11:37:30|11750.46|11750.46|11750.46|11750.46|11750.46|11750.46|11750.46|11750.46|0
1634557060000|2021-10-18 11:37:40|11749.98|11749.98|11749.98|11749.98|11749.98|11749.98|11749.98|11749.98|0
1634557070000|2021-10-18 11:37:50|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|0
1634557080000|2021-10-18 11:38:00|11749.06|11749.06|11747.47|11747.47|11749.06|11749.06|11747.23|11747.23|0
1634557090000|2021-10-18 11:38:10|11746.96|11746.96|11747.04|11747.04|11747.04|11747.04|11746.96|11746.96|0
1634557100000|2021-10-18 11:38:20|11747.12|11747.12|11747.19|11747.19|11747.19|11747.19|11747.12|11747.12|0
1634557110000|2021-10-18 11:38:30|11745.96|11745.96|11744.56|11744.56|11745.96|11745.96|11744.56|11744.56|0
1634557130000|2021-10-18 11:38:50|11744.38|11744.38|11744.38|11744.38|11744.38|11744.38|11744.38|11744.38|0
1634557150000|2021-10-18 11:39:10|11746.39|11746.39|11750.33|11750.33|11750.41|11750.41|11746.39|11746.39|0
1634557160000|2021-10-18 11:39:20|11750.41|11750.41|11750.41|11750.41|11750.41|11750.41|11750.41|11750.41|0
1634557180000|2021-10-18 11:39:40|11749.41|11749.41|11748.48|11748.48|11749.41|11749.41|11748.4|11748.4|0
1634557200000|2021-10-18 11:40:00|11748.26|11748.26|11748.09|11748.09|11748.26|11748.26|11748.09|11748.09|0
1634557230000|2021-10-18 11:40:30|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|0
1634557240000|2021-10-18 11:40:40|11749.51|11749.51|11749.51|11749.51|11749.51|11749.51|11749.51|11749.51|0
1634557260000|2021-10-18 11:41:00|11749.1|11749.1|11749.1|11749.1|11749.1|11749.1|11749.1|11749.1|0
1634557270000|2021-10-18 11:41:10|11748.09|11748.09|11749.1|11749.1|11749.1|11749.1|11747.09|11747.09|0
1634557280000|2021-10-18 11:41:20|11748.93|11748.93|11748.59|11748.59|11748.93|11748.93|11748.59|11748.59|0
1634557310000|2021-10-18 11:41:50|11747.58|11747.58|11747.58|11747.58|11747.58|11747.58|11747.58|11747.58|0
1634557330000|2021-10-18 11:42:10|11747.76|11747.76|11745.52|11745.52|11747.76|11747.76|11745.52|11745.52|0
1634557340000|2021-10-18 11:42:20|11744.52|11744.52|11744.52|11744.52|11744.52|11744.52|11744.52|11744.52|0
1634557420000|2021-10-18 11:43:40|11744.67|11744.67|11744.67|11744.67|11744.67|11744.67|11744.67|11744.67|0
1634557430000|2021-10-18 11:43:50|11744.91|11744.91|11744.4|11744.4|11744.91|11744.91|11744.4|11744.4|0
1634557440000|2021-10-18 11:44:00|11744.16|11744.16|11749.43|11749.43|11749.43|11749.43|11744.16|11744.16|0
1634557450000|2021-10-18 11:44:10|11749.22|11749.22|11749.22|11749.22|11749.22|11749.22|11749.22|11749.22|0
1634557460000|2021-10-18 11:44:20|11750.03|11750.03|11749.63|11749.63|11750.03|11750.03|11749.63|11749.63|0
1634557470000|2021-10-18 11:44:30|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|0
1634557480000|2021-10-18 11:44:40|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|0
1634557490000|2021-10-18 11:44:50|11750.17|11750.17|11750.33|11750.33|11750.33|11750.33|11750.17|11750.17|0
1634557500000|2021-10-18 11:45:00|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|0
1634557510000|2021-10-18 11:45:10|11749.75|11749.75|11749.75|11749.75|11749.75|11749.75|11749.75|11749.75|0
1634557520000|2021-10-18 11:45:20|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|0
1634557540000|2021-10-18 11:45:40|11749.75|11749.75|11749.75|11749.75|11749.75|11749.75|11749.75|11749.75|0
1634557550000|2021-10-18 11:45:50|11750.09|11750.09|11750.09|11750.09|11750.09|11750.09|11750.09|11750.09|0
1634557560000|2021-10-18 11:46:00|11749.68|11749.68|11749.68|11749.68|11749.68|11749.68|11749.68|11749.68|0
1634557590000|2021-10-18 11:46:30|11749.55|11749.55|11749.55|11749.55|11749.55|11749.55|11749.55|11749.55|0
1634557610000|2021-10-18 11:46:50|11750.56|11750.56|11750.97|11750.97|11750.97|11750.97|11750.56|11750.56|0
1634557630000|2021-10-18 11:47:10|11752.98|11752.98|11752.98|11752.98|11752.98|11752.98|11752.98|11752.98|0
1634557640000|2021-10-18 11:47:20|11754.21|11754.21|11755.21|11755.21|11755.21|11755.21|11754.21|11754.21|0
1634557650000|2021-10-18 11:47:30|11755.62|11755.62|11756.37|11756.37|11756.37|11756.37|11755.62|11755.62|0
1634557670000|2021-10-18 11:47:50|11756.21|11756.21|11756.29|11756.29|11756.29|11756.29|11756.21|11756.21|0
1634557680000|2021-10-18 11:48:00|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|0
1634557700000|2021-10-18 11:48:20|11757.45|11757.45|11757.77|11757.77|11757.77|11757.77|11757.38|11757.38|0
1634557710000|2021-10-18 11:48:30|11757.98|11757.98|11757.98|11757.98|11757.98|11757.98|11757.98|11757.98|0
1634557720000|2021-10-18 11:48:40|11757.77|11757.77|11758.44|11758.44|11758.53|11758.53|11757.77|11757.77|0
1634557730000|2021-10-18 11:48:50|11758.2|11758.2|11755.18|11755.18|11758.2|11758.2|11755.18|11755.18|0
1634557740000|2021-10-18 11:49:00|11755.1|11755.1|11755.1|11755.1|11755.1|11755.1|11755.1|11755.1|0
1634557750000|2021-10-18 11:49:10|11754.87|11754.87|11754.87|11754.87|11754.87|11754.87|11754.87|11754.87|0
1634557780000|2021-10-18 11:49:40|11755.22|11755.22|11755.99|11755.99|11755.99|11755.99|11755.22|11755.22|0
1634557790000|2021-10-18 11:49:50|11756.55|11756.55|11756.55|11756.55|11756.55|11756.55|11756.55|11756.55|0
1634557800000|2021-10-18 11:50:00|11755.84|11755.84|11755.84|11755.84|11755.84|11755.84|11755.84|11755.84|0
1634557830000|2021-10-18 11:50:30|11756.08|11756.08|11755.66|11755.66|11756.08|11756.08|11755.66|11755.66|0
1634557840000|2021-10-18 11:50:40|11755.91|11755.91|11756.27|11756.27|11756.27|11756.27|11755.91|11755.91|0
1634557850000|2021-10-18 11:50:50|11756.05|11756.05|11755.72|11755.72|11756.05|11756.05|11755.64|11755.64|0
1634557860000|2021-10-18 11:51:00|11755.27|11755.27|11755.27|11755.27|11755.27|11755.27|11755.27|11755.27|0
1634557870000|2021-10-18 11:51:10|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|0
1634557890000|2021-10-18 11:51:30|11755.01|11755.01|11754.7|11754.7|11755.27|11755.27|11754.7|11754.7|0
1634557900000|2021-10-18 11:51:40|11753.7|11753.7|11752.54|11752.54|11754.7|11754.7|11751.87|11751.87|0
1634557910000|2021-10-18 11:51:50|11752.13|11752.13|11752.54|11752.54|11752.54|11752.54|11752.13|11752.13|0
1634557920000|2021-10-18 11:52:00|11752.74|11752.74|11753.15|11753.15|11753.15|11753.15|11752.74|11752.74|0
1634557940000|2021-10-18 11:52:20|11753.25|11753.25|11752.3|11752.3|11753.3|11753.3|11752.3|11752.3|0
1634557950000|2021-10-18 11:52:30|11751.82|11751.82|11752.02|11752.02|11752.02|11752.02|11751.82|11751.82|0
1634557960000|2021-10-18 11:52:40|11750.79|11750.79|11750.79|11750.79|11750.79|11750.79|11750.79|11750.79|0
1634557970000|2021-10-18 11:52:50|11750.61|11750.61|11749.87|11749.87|11750.61|11750.61|11749.87|11749.87|0
1634557980000|2021-10-18 11:53:00|11749.92|11749.92|11748.45|11748.45|11749.92|11749.92|11748.32|11748.32|0
1634557990000|2021-10-18 11:53:10|11748.61|11748.61|11748.45|11748.45|11748.61|11748.61|11748.45|11748.45|0
1634558000000|2021-10-18 11:53:20|11748.8|11748.8|11748.8|11748.8|11748.8|11748.8|11748.8|11748.8|0
1634558010000|2021-10-18 11:53:30|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|0
1634558030000|2021-10-18 11:53:50|11748.85|11748.85|11748.5|11748.5|11748.85|11748.85|11748.35|11748.35|0
1634558040000|2021-10-18 11:54:00|11748.09|11748.09|11748.25|11748.25|11748.25|11748.25|11747.39|11747.39|0
1634558090000|2021-10-18 11:54:50|11748.49|11748.49|11748.32|11748.32|11748.49|11748.49|11748.32|11748.32|0
1634558100000|2021-10-18 11:55:00|11748.24|11748.24|11748.51|11748.51|11748.51|11748.51|11748.24|11748.24|0
1634558110000|2021-10-18 11:55:10|11748.92|11748.92|11748.92|11748.92|11748.92|11748.92|11748.92|11748.92|0
1634558120000|2021-10-18 11:55:20|11748.68|11748.68|11748.44|11748.44|11748.68|11748.68|11748.44|11748.44|0
1634558130000|2021-10-18 11:55:30|11748.66|11748.66|11748.42|11748.42|11748.66|11748.66|11748.42|11748.42|0
1634558140000|2021-10-18 11:55:40|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|0
1634558150000|2021-10-18 11:55:50|11748.85|11748.85|11749.06|11749.06|11749.06|11749.06|11748.85|11748.85|0
1634558160000|2021-10-18 11:56:00|11748.83|11748.83|11747.19|11747.19|11748.83|11748.83|11747.19|11747.19|0
1634558170000|2021-10-18 11:56:10|11747.6|11747.6|11746.38|11746.38|11747.6|11747.6|11746.38|11746.38|0
1634558180000|2021-10-18 11:56:20|11747.38|11747.38|11747.38|11747.38|11747.38|11747.38|11747.38|11747.38|0
1634558190000|2021-10-18 11:56:30|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|0
1634558220000|2021-10-18 11:57:00|11749.62|11749.62|11750.28|11750.28|11750.28|11750.28|11749.62|11749.62|0
1634558230000|2021-10-18 11:57:10|11750.46|11750.46|11750.7|11750.7|11750.7|11750.7|11750.46|11750.46|0
1634558280000|2021-10-18 11:58:00|11750.78|11750.78|11750.78|11750.78|11750.78|11750.78|11750.78|11750.78|0
1634558300000|2021-10-18 11:58:20|11749.66|11749.66|11749.66|11749.66|11749.66|11749.66|11749.66|11749.66|0
1634558310000|2021-10-18 11:58:30|11749.5|11749.5|11749.97|11749.97|11749.97|11749.97|11749.5|11749.5|0
1634558320000|2021-10-18 11:58:40|11750.17|11750.17|11750.17|11750.17|11750.17|11750.17|11750.17|11750.17|0
1634558330000|2021-10-18 11:58:50|11750.37|11750.37|11750.37|11750.37|11750.37|11750.37|11750.37|11750.37|0
1634558350000|2021-10-18 11:59:10|11749.97|11749.97|11750.37|11750.37|11750.37|11750.37|11749.97|11749.97|0
1634558380000|2021-10-18 11:59:40|11749.92|11749.92|11749.92|11749.92|11749.92|11749.92|11749.92|11749.92|0
1634558390000|2021-10-18 11:59:50|11750.13|11750.13|11750.13|11750.13|11750.13|11750.13|11750.13|11750.13|0
1634558400000|2021-10-18 12:00:00|11750.37|11750.37|11750.15|11750.15|11750.37|11750.37|11750.15|11750.15|0
1634558410000|2021-10-18 12:00:10|11749.98|11749.98|11749.93|11749.93|11749.98|11749.98|11749.93|11749.93|0
1634558420000|2021-10-18 12:00:20|11749.72|11749.72|11749.55|11749.55|11749.72|11749.72|11749.55|11749.55|0
1634558430000|2021-10-18 12:00:30|11749.96|11749.96|11749.96|11749.96|11749.96|11749.96|11749.96|11749.96|0
1634558440000|2021-10-18 12:00:40|11749.82|11749.82|11749.82|11749.82|11749.82|11749.82|11749.82|11749.82|0
1634558470000|2021-10-18 12:01:10|11749.69|11749.69|11749.69|11749.69|11749.69|11749.69|11749.69|11749.69|0
1634558480000|2021-10-18 12:01:20|11750.92|11750.92|11750.92|11750.92|11750.92|11750.92|11750.92|11750.92|0
1634558510000|2021-10-18 12:01:50|11748.28|11748.28|11742.94|11742.94|11748.28|11748.28|11742.94|11742.94|0
1634558520000|2021-10-18 12:02:00|11741.71|11741.71|11742.94|11742.94|11742.94|11742.94|11741.71|11741.71|0
1634558530000|2021-10-18 12:02:10|11742.89|11742.89|11741.66|11741.66|11742.89|11742.89|11741.25|11741.25|0
1634558540000|2021-10-18 12:02:20|11741.44|11741.44|11741.44|11741.44|11741.44|11741.44|11741.44|11741.44|0
1634558550000|2021-10-18 12:02:30|11741.66|11741.66|11742.66|11742.66|11742.66|11742.66|11741.66|11741.66|0
1634558560000|2021-10-18 12:02:40|11743.9|11743.9|11743.9|11743.9|11743.9|11743.9|11743.9|11743.9|0
1634558610000|2021-10-18 12:03:30|11742.83|11742.83|11741.34|11741.34|11742.83|11742.83|11741.34|11741.34|0
1634558620000|2021-10-18 12:03:40|11741.56|11741.56|11741.39|11741.39|11741.56|11741.56|11741.39|11741.39|0
1634558630000|2021-10-18 12:03:50|11742.39|11742.39|11742.87|11742.87|11742.87|11742.87|11742.39|11742.39|0
1634558640000|2021-10-18 12:04:00|11743.23|11743.23|11742.62|11742.62|11743.23|11743.23|11741.39|11741.39|0
1634558650000|2021-10-18 12:04:10|11742.54|11742.54|11742.54|11742.54|11742.54|11742.54|11742.54|11742.54|0
1634558690000|2021-10-18 12:04:50|11742.78|11742.78|11742.78|11742.78|11742.78|11742.78|11742.78|11742.78|0
1634558700000|2021-10-18 12:05:00|11742.99|11742.99|11744.79|11744.79|11744.79|11744.79|11742.99|11742.99|0
1634558730000|2021-10-18 12:05:30|11744.48|11744.48|11744.48|11744.48|11744.48|11744.48|11744.48|11744.48|0
1634558750000|2021-10-18 12:05:50|11744.65|11744.65|11745.66|11745.66|11745.66|11745.66|11744.65|11744.65|0
1634558760000|2021-10-18 12:06:00|11745.93|11745.93|11745.93|11745.93|11745.93|11745.93|11745.52|11745.52|0
1634558770000|2021-10-18 12:06:10|11746.19|11746.19|11746.37|11746.37|11746.37|11746.37|11746.19|11746.19|0
1634558790000|2021-10-18 12:06:30|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|0
1634558800000|2021-10-18 12:06:40|11747.62|11747.62|11748.03|11748.03|11748.03|11748.03|11747.62|11747.62|0
1634558810000|2021-10-18 12:06:50|11748.29|11748.29|11748.02|11748.02|11748.45|11748.45|11748.02|11748.02|0
1634558820000|2021-10-18 12:07:00|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|0
1634558830000|2021-10-18 12:07:10|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|11748.38|0
1634558840000|2021-10-18 12:07:20|11748.6|11748.6|11748.42|11748.42|11748.6|11748.6|11748.42|11748.42|0
1634558850000|2021-10-18 12:07:30|11748.93|11748.93|11749.47|11749.47|11749.47|11749.47|11748.93|11748.93|0
1634558860000|2021-10-18 12:07:40|11749.64|11749.64|11749.47|11749.47|11749.64|11749.64|11749.47|11749.47|0
1634558880000|2021-10-18 12:08:00|11749.12|11749.12|11750.29|11750.29|11750.29|11750.29|11749.12|11749.12|0
1634558890000|2021-10-18 12:08:10|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|0
1634558910000|2021-10-18 12:08:30|11751.39|11751.39|11751.84|11751.84|11751.84|11751.84|11751.26|11751.26|0
1634558920000|2021-10-18 12:08:40|11752.25|11752.25|11753.09|11753.09|11753.09|11753.09|11751.84|11751.84|0
1634558930000|2021-10-18 12:08:50|11752.08|11752.08|11752.42|11752.42|11752.42|11752.42|11752.08|11752.08|0
1634558950000|2021-10-18 12:09:10|11752.96|11752.96|11752.96|11752.96|11752.96|11752.96|11752.96|11752.96|0
1634558960000|2021-10-18 12:09:20|11752.19|11752.19|11751.34|11751.34|11752.19|11752.19|11751.16|11751.16|0
1634558970000|2021-10-18 12:09:30|11751.52|11751.52|11751.96|11751.96|11751.96|11751.96|11751.52|11751.52|0
1634559000000|2021-10-18 12:10:00|11751.74|11751.74|11751.52|11751.52|11751.74|11751.74|11751.52|11751.52|0
1634559020000|2021-10-18 12:10:20|11750.52|11750.52|11750.68|11750.68|11750.68|11750.68|11750.52|11750.52|0
1634559060000|2021-10-18 12:11:00|11750.62|11750.62|11750.66|11750.66|11750.86|11750.86|11750.62|11750.62|0
1634559070000|2021-10-18 12:11:10|11750.81|11750.81|11750.75|11750.75|11750.81|11750.81|11750.75|11750.75|0
1634559090000|2021-10-18 12:11:30|11750.41|11750.41|11750.41|11750.41|11750.41|11750.41|11750.41|11750.41|0
1634559100000|2021-10-18 12:11:40|11750.24|11750.24|11749.62|11749.62|11750.24|11750.24|11748.62|11748.62|0
1634559110000|2021-10-18 12:11:50|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|0
1634559180000|2021-10-18 12:13:00|11749.33|11749.33|11749.33|11749.33|11749.33|11749.33|11749.33|11749.33|0
1634559200000|2021-10-18 12:13:20|11750.29|11750.29|11750.29|11750.29|11750.29|11750.29|11750.29|11750.29|0
1634559210000|2021-10-18 12:13:30|11749.88|11749.88|11749.88|11749.88|11749.88|11749.88|11749.48|11749.48|0
1634559220000|2021-10-18 12:13:40|11749.62|11749.62|11749.62|11749.62|11749.62|11749.62|11749.62|11749.62|0
1634559230000|2021-10-18 12:13:50|11748.65|11748.65|11748.65|11748.65|11748.65|11748.65|11748.65|11748.65|0
1634559240000|2021-10-18 12:14:00|11749.13|11749.13|11748.96|11748.96|11749.13|11749.13|11748.96|11748.96|0
1634559270000|2021-10-18 12:14:30|11748.74|11748.74|11748.74|11748.74|11748.74|11748.74|11748.74|11748.74|0
1634559290000|2021-10-18 12:14:50|11749.76|11749.76|11749.76|11749.76|11749.76|11749.76|11749.76|11749.76|0
1634559310000|2021-10-18 12:15:10|11749.54|11749.54|11751.7|11751.7|11751.7|11751.7|11749.54|11749.54|0
1634559330000|2021-10-18 12:15:30|11751.62|11751.62|11751.49|11751.49|11751.62|11751.62|11751.49|11751.49|0
1634559340000|2021-10-18 12:15:40|11750.48|11750.48|11750.48|11750.48|11750.48|11750.48|11750.48|11750.48|0
1634559360000|2021-10-18 12:16:00|11750.4|11750.4|11750.4|11750.4|11750.4|11750.4|11750.4|11750.4|0
1634559370000|2021-10-18 12:16:10|11751.41|11751.41|11751.41|11751.41|11751.41|11751.41|11751.41|11751.41|0
1634559380000|2021-10-18 12:16:20|11751.24|11751.24|11751.24|11751.24|11751.24|11751.24|11751.24|11751.24|0
1634559390000|2021-10-18 12:16:30|11752.25|11752.25|11751.48|11751.48|11752.25|11752.25|11751.48|11751.48|0
1634559420000|2021-10-18 12:17:00|11750.48|11750.48|11750.48|11750.48|11750.48|11750.48|11750.48|11750.48|0
1634559430000|2021-10-18 12:17:10|11750.79|11750.79|11750.5|11750.5|11750.79|11750.79|11750.5|11750.5|0
1634559440000|2021-10-18 12:17:20|11750.74|11750.74|11750.6|11750.6|11750.74|11750.74|11750.6|11750.6|0
1634559520000|2021-10-18 12:18:40|11750.39|11750.39|11750.82|11750.82|11750.82|11750.82|11750.39|11750.39|0
1634559540000|2021-10-18 12:19:00|11749.59|11749.59|11749.74|11749.74|11749.74|11749.74|11749.59|11749.59|0
1634559550000|2021-10-18 12:19:10|11748.74|11748.74|11749.74|11749.74|11749.74|11749.74|11748.74|11748.74|0
1634559560000|2021-10-18 12:19:20|11749.23|11749.23|11749.23|11749.23|11749.23|11749.23|11749.23|11749.23|0
1634559570000|2021-10-18 12:19:30|11749.74|11749.74|11749.74|11749.74|11749.74|11749.74|11749.74|11749.74|0
1634559620000|2021-10-18 12:20:20|11749.59|11749.59|11749.44|11749.44|11749.59|11749.59|11749.18|11749.18|0
1634559630000|2021-10-18 12:20:30|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|0
1634559640000|2021-10-18 12:20:40|11749.93|11749.93|11749.93|11749.93|11749.93|11749.93|11749.93|11749.93|0
1634559650000|2021-10-18 12:20:50|11750.2|11750.2|11750.41|11750.41|11750.41|11750.41|11750.2|11750.2|0
1634559660000|2021-10-18 12:21:00|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|11750.55|0
1634559670000|2021-10-18 12:21:10|11750.76|11750.76|11750.63|11750.63|11750.76|11750.76|11750.63|11750.63|0
1634559700000|2021-10-18 12:21:40|11750.46|11750.46|11750.46|11750.46|11750.46|11750.46|11750.46|11750.46|0
1634559740000|2021-10-18 12:22:20|11750.99|11750.99|11749.99|11749.99|11750.99|11750.99|11749.99|11749.99|0
1634559750000|2021-10-18 12:22:30|11750.99|11750.99|11751.16|11751.16|11751.16|11751.16|11750.99|11750.99|0
1634559760000|2021-10-18 12:22:40|11755.19|11755.19|11757.2|11757.2|11757.2|11757.2|11755.19|11755.19|0
1634559770000|2021-10-18 12:22:50|11757.04|11757.04|11756.96|11756.96|11757.04|11757.04|11756.96|11756.96|0
1634559780000|2021-10-18 12:23:00|11755.95|11755.95|11755.95|11755.95|11755.95|11755.95|11755.95|11755.95|0
1634559790000|2021-10-18 12:23:10|11757.97|11757.97|11760.16|11760.16|11760.16|11760.16|11757.97|11757.97|0
1634559810000|2021-10-18 12:23:30|11759.92|11759.92|11760.13|11760.13|11760.54|11760.54|11759.92|11759.92|0
1634559820000|2021-10-18 12:23:40|11759.92|11759.92|11759.92|11759.92|11759.92|11759.92|11759.92|11759.92|0
1634559840000|2021-10-18 12:24:00|11759.76|11759.76|11759.93|11759.93|11759.93|11759.93|11759.76|11759.76|0
1634559860000|2021-10-18 12:24:20|11759.78|11759.78|11759.78|11759.78|11759.78|11759.78|11759.78|11759.78|0
1634559880000|2021-10-18 12:24:40|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|0
1634559890000|2021-10-18 12:24:50|11759.29|11759.29|11759.29|11759.29|11759.29|11759.29|11759.29|11759.29|0
1634559910000|2021-10-18 12:25:10|11758.29|11758.29|11757.8|11757.8|11758.29|11758.29|11757.8|11757.8|0
1634559980000|2021-10-18 12:26:20|11757.53|11757.53|11755.29|11755.29|11757.53|11757.53|11754.29|11754.29|0
1634559990000|2021-10-18 12:26:30|11754.81|11754.81|11754.81|11754.81|11754.81|11754.81|11754.81|11754.81|0
1634560010000|2021-10-18 12:26:50|11753.81|11753.81|11753.4|11753.4|11753.81|11753.81|11753.4|11753.4|0
1634560020000|2021-10-18 12:27:00|11753.23|11753.23|11752.87|11752.87|11753.4|11753.4|11752.87|11752.87|0
1634560030000|2021-10-18 12:27:10|11750.68|11750.68|11748.8|11748.8|11750.68|11750.68|11748.8|11748.8|0
1634560040000|2021-10-18 12:27:20|11748.59|11748.59|11748.66|11748.66|11748.66|11748.66|11748.59|11748.59|0
1634560050000|2021-10-18 12:27:30|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|0
1634560060000|2021-10-18 12:27:40|11745.7|11745.7|11745.54|11745.54|11745.7|11745.7|11745.54|11745.54|0
1634560070000|2021-10-18 12:27:50|11745.6|11745.6|11745.36|11745.36|11745.6|11745.6|11745.33|11745.33|0
1634560110000|2021-10-18 12:28:30|11745.44|11745.44|11745.03|11745.03|11745.44|11745.44|11745.03|11745.03|0
1634560120000|2021-10-18 12:28:40|11745.25|11745.25|11745.25|11745.25|11745.25|11745.25|11745.25|11745.25|0
1634560140000|2021-10-18 12:29:00|11745.73|11745.73|11745.95|11745.95|11745.95|11745.95|11745.73|11745.73|0
1634560150000|2021-10-18 12:29:10|11745.57|11745.57|11745.36|11745.36|11745.57|11745.57|11745.36|11745.36|0
1634560170000|2021-10-18 12:29:30|11746.77|11746.77|11747.13|11747.13|11747.13|11747.13|11746.77|11746.77|0
1634560180000|2021-10-18 12:29:40|11747|11747|11747.13|11747.13|11747.13|11747.13|11747|11747|0
1634560210000|2021-10-18 12:30:10|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|0
1634560230000|2021-10-18 12:30:30|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|0
1634560240000|2021-10-18 12:30:40|11748.77|11748.77|11751.82|11751.82|11751.82|11751.82|11748.77|11748.77|0
1634560250000|2021-10-18 12:30:50|11750.41|11750.41|11751.03|11751.03|11751.03|11751.03|11750.41|11750.41|0
1634560260000|2021-10-18 12:31:00|11751.22|11751.22|11751.83|11751.83|11751.83|11751.83|11751.22|11751.22|0
1634560290000|2021-10-18 12:31:30|11751.42|11751.42|11750.02|11750.02|11751.42|11751.42|11750.02|11750.02|0
1634560300000|2021-10-18 12:31:40|11749.01|11749.01|11747|11747|11749.01|11749.01|11747|11747|0
1634560320000|2021-10-18 12:32:00|11748|11748|11742.98|11742.98|11748|11748|11742.98|11742.98|0
1634560330000|2021-10-18 12:32:10|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|0
1634560340000|2021-10-18 12:32:20|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|0
1634560360000|2021-10-18 12:32:40|11742.8|11742.8|11744.21|11744.21|11744.21|11744.21|11742.8|11742.8|0
1634560370000|2021-10-18 12:32:50|11744.29|11744.29|11744.46|11744.46|11744.46|11744.46|11744.29|11744.29|0
1634560380000|2021-10-18 12:33:00|11744.95|11744.95|11745.21|11745.21|11747.22|11747.22|11744.62|11744.62|0
1634560410000|2021-10-18 12:33:30|11745.05|11745.05|11745.05|11745.05|11745.05|11745.05|11745.05|11745.05|0
1634560420000|2021-10-18 12:33:40|11746.05|11746.05|11753.62|11753.62|11757.64|11757.64|11746.05|11746.05|0
1634560430000|2021-10-18 12:33:50|11754.62|11754.62|11753.62|11753.62|11754.62|11754.62|11753.62|11753.62|0
1634560440000|2021-10-18 12:34:00|11753.75|11753.75|11754.11|11754.11|11754.11|11754.11|11753.75|11753.75|0
1634560490000|2021-10-18 12:34:50|11754.32|11754.32|11754.32|11754.32|11754.32|11754.32|11754.32|11754.32|0
1634560510000|2021-10-18 12:35:10|11754.24|11754.24|11753.71|11753.71|11754.24|11754.24|11753.71|11753.71|0
1634560560000|2021-10-18 12:36:00|11754.94|11754.94|11754.94|11754.94|11754.94|11754.94|11754.94|11754.94|0
1634560600000|2021-10-18 12:36:40|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|0
1634560630000|2021-10-18 12:37:10|11753.65|11753.65|11753.65|11753.65|11753.65|11753.65|11753.65|11753.65|0
1634560640000|2021-10-18 12:37:20|11753.83|11753.83|11754.31|11754.31|11754.31|11754.31|11753.83|11753.83|0
1634560660000|2021-10-18 12:37:40|11754.53|11754.53|11755.76|11755.76|11756.76|11756.76|11754.53|11754.53|0
1634560680000|2021-10-18 12:38:00|11755.54|11755.54|11755.72|11755.72|11755.72|11755.72|11755.54|11755.54|0
1634560690000|2021-10-18 12:38:10|11755.56|11755.56|11755.56|11755.56|11755.56|11755.56|11755.56|11755.56|0
1634560710000|2021-10-18 12:38:30|11756.08|11756.08|11756.6|11756.6|11756.6|11756.6|11756.08|11756.08|0
1634560740000|2021-10-18 12:39:00|11757.6|11757.6|11756.6|11756.6|11757.6|11757.6|11756.6|11756.6|0
1634560760000|2021-10-18 12:39:20|11756.42|11756.42|11756.42|11756.42|11756.42|11756.42|11756.42|11756.42|0
1634560770000|2021-10-18 12:39:30|11756.69|11756.69|11756.69|11756.69|11756.69|11756.69|11756.69|11756.69|0
1634560780000|2021-10-18 12:39:40|11757.69|11757.69|11756.69|11756.69|11757.69|11757.69|11756.69|11756.69|0
1634560790000|2021-10-18 12:39:50|11756.95|11756.95|11757.19|11757.19|11757.19|11757.19|11756.95|11756.95|0
1634560800000|2021-10-18 12:40:00|11757.12|11757.12|11757.12|11757.12|11758.13|11758.13|11757.12|11757.12|0
1634560810000|2021-10-18 12:40:10|11757.36|11757.36|11757.36|11757.36|11757.36|11757.36|11757.36|11757.36|0
1634560830000|2021-10-18 12:40:30|11757.6|11757.6|11757.6|11757.6|11757.6|11757.6|11757.6|11757.6|0
1634560840000|2021-10-18 12:40:40|11758.6|11758.6|11757.6|11757.6|11758.6|11758.6|11757.6|11757.6|0
1634560870000|2021-10-18 12:41:10|11757.28|11757.28|11757.37|11757.37|11758.21|11758.21|11757.2|11757.2|0
1634560900000|2021-10-18 12:41:40|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|0
1634560910000|2021-10-18 12:41:50|11757.37|11757.37|11757.37|11757.37|11757.37|11757.37|11757.37|11757.37|0
1634560930000|2021-10-18 12:42:10|11757.78|11757.78|11763.78|11763.78|11763.78|11763.78|11757.78|11757.78|0
1634560940000|2021-10-18 12:42:20|11763.56|11763.56|11765.57|11765.57|11765.57|11765.57|11763.56|11763.56|0
1634560950000|2021-10-18 12:42:30|11766.58|11766.58|11765.42|11765.42|11766.58|11766.58|11765.42|11765.42|0
1634560960000|2021-10-18 12:42:40|11765.26|11765.26|11765.26|11765.26|11765.26|11765.26|11765.26|11765.26|0
1634560980000|2021-10-18 12:43:00|11764.08|11764.08|11763.59|11763.59|11765.09|11765.09|11763.59|11763.59|0
1634560990000|2021-10-18 12:43:10|11763.78|11763.78|11763.78|11763.78|11763.78|11763.78|11763.78|11763.78|0
1634561010000|2021-10-18 12:43:30|11763.96|11763.96|11763.96|11763.96|11763.96|11763.96|11763.96|11763.96|0
1634561020000|2021-10-18 12:43:40|11763.81|11763.81|11763.81|11763.81|11763.81|11763.81|11763.81|11763.81|0
1634561030000|2021-10-18 12:43:50|11762.8|11762.8|11762.8|11762.8|11762.8|11762.8|11762.8|11762.8|0
1634561080000|2021-10-18 12:44:40|11763.26|11763.26|11763.26|11763.26|11763.26|11763.26|11763.26|11763.26|0
1634561100000|2021-10-18 12:45:00|11764.49|11764.49|11759.86|11759.86|11764.49|11764.49|11759.86|11759.86|0
1634561120000|2021-10-18 12:45:20|11760.87|11760.87|11760.87|11760.87|11760.87|11760.87|11760.87|11760.87|0
1634561130000|2021-10-18 12:45:30|11759.86|11759.86|11759.86|11759.86|11759.86|11759.86|11759.86|11759.86|0
1634561140000|2021-10-18 12:45:40|11759.38|11759.38|11757.19|11757.19|11759.38|11759.38|11757.19|11757.19|0
1634561150000|2021-10-18 12:45:50|11756.67|11756.67|11754.6|11754.6|11756.67|11756.67|11754.6|11754.6|0
1634561160000|2021-10-18 12:46:00|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|0
1634561170000|2021-10-18 12:46:10|11753.91|11753.91|11753.91|11753.91|11753.91|11753.91|11753.91|11753.91|0
1634561180000|2021-10-18 12:46:20|11754.08|11754.08|11753.05|11753.05|11754.25|11754.25|11753.05|11753.05|0
1634561190000|2021-10-18 12:46:30|11753.55|11753.55|11753.9|11753.9|11753.9|11753.9|11753.31|11753.31|0
1634561200000|2021-10-18 12:46:40|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|0
1634561210000|2021-10-18 12:46:50|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|0
1634561220000|2021-10-18 12:47:00|11753.39|11753.39|11753.08|11753.08|11753.39|11753.39|11753.08|11753.08|0
1634561230000|2021-10-18 12:47:10|11753.24|11753.24|11753.39|11753.39|11753.39|11753.39|11753.24|11753.24|0
1634561240000|2021-10-18 12:47:20|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|0
1634561250000|2021-10-18 12:47:30|11753.69|11753.69|11753.88|11753.88|11753.88|11753.88|11753.69|11753.69|0
1634561290000|2021-10-18 12:48:10|11754.05|11754.05|11754.05|11754.05|11754.05|11754.05|11754.05|11754.05|0
1634561310000|2021-10-18 12:48:30|11753.05|11753.05|11753.37|11753.37|11753.37|11753.37|11752.74|11752.74|0
1634561320000|2021-10-18 12:48:40|11753.15|11753.15|11753.19|11753.19|11753.37|11753.37|11753.15|11753.15|0
1634561330000|2021-10-18 12:48:50|11752.78|11752.78|11751.11|11751.11|11752.78|11752.78|11751.11|11751.11|0
1634561350000|2021-10-18 12:49:10|11750.96|11750.96|11750.96|11750.96|11750.96|11750.96|11750.96|11750.96|0
1634561370000|2021-10-18 12:49:30|11750.69|11750.69|11750.47|11750.47|11750.69|11750.69|11750.47|11750.47|0
1634561380000|2021-10-18 12:49:40|11749.47|11749.47|11749.25|11749.25|11749.47|11749.47|11749.25|11749.25|0
1634561390000|2021-10-18 12:49:50|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|0
1634561400000|2021-10-18 12:50:00|11748.26|11748.26|11747.52|11747.52|11748.26|11748.26|11746.9|11746.9|0
1634561410000|2021-10-18 12:50:10|11747.93|11747.93|11747.14|11747.14|11748.15|11748.15|11747.14|11747.14|0
1634561420000|2021-10-18 12:50:20|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|0
1634561430000|2021-10-18 12:50:30|11747.14|11747.14|11746.37|11746.37|11747.14|11747.14|11745.91|11745.91|0
1634561440000|2021-10-18 12:50:40|11746.44|11746.44|11746.29|11746.29|11746.44|11746.44|11746.29|11746.29|0
1634561450000|2021-10-18 12:50:50|11745.98|11745.98|11745.98|11745.98|11745.98|11745.98|11745.98|11745.98|0
1634561460000|2021-10-18 12:51:00|11747.21|11747.21|11747.66|11747.66|11747.66|11747.66|11747.21|11747.21|0
1634561470000|2021-10-18 12:51:10|11748.47|11748.47|11749.69|11749.69|11749.69|11749.69|11748.47|11748.47|0
1634561490000|2021-10-18 12:51:30|11750.23|11750.23|11751.64|11751.64|11751.64|11751.64|11750.23|11750.23|0
1634561530000|2021-10-18 12:52:10|11751.8|11751.8|11751.95|11751.95|11751.95|11751.95|11751.8|11751.8|0
1634561540000|2021-10-18 12:52:20|11751.82|11751.82|11750.81|11750.81|11751.82|11751.82|11750.81|11750.81|0
1634561570000|2021-10-18 12:52:50|11750.64|11750.64|11750.64|11750.64|11750.64|11750.64|11750.64|11750.64|0
1634561580000|2021-10-18 12:53:00|11751.05|11751.05|11750.37|11750.37|11751.05|11751.05|11750.13|11750.13|0
1634561590000|2021-10-18 12:53:10|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|0
1634561600000|2021-10-18 12:53:20|11749.44|11749.44|11749.44|11749.44|11749.44|11749.44|11749.44|11749.44|0
1634561610000|2021-10-18 12:53:30|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|0
1634561630000|2021-10-18 12:53:50|11750.13|11750.13|11750.13|11750.13|11750.13|11750.13|11750.13|11750.13|0
1634561640000|2021-10-18 12:54:00|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|0
1634561660000|2021-10-18 12:54:20|11749.77|11749.77|11749.77|11749.77|11749.77|11749.77|11749.77|11749.77|0
1634561710000|2021-10-18 12:55:10|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|0
1634561720000|2021-10-18 12:55:20|11749.29|11749.29|11749.7|11749.7|11749.7|11749.7|11749.29|11749.29|0
1634561750000|2021-10-18 12:55:50|11749.53|11749.53|11748.3|11748.3|11749.53|11749.53|11748.3|11748.3|0
1634561760000|2021-10-18 12:56:00|11748.47|11748.47|11748.64|11748.64|11748.64|11748.64|11748.47|11748.47|0
1634561770000|2021-10-18 12:56:10|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|0
1634561790000|2021-10-18 12:56:30|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|0
1634561800000|2021-10-18 12:56:40|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|0
1634561810000|2021-10-18 12:56:50|11749.1|11749.1|11748.18|11748.18|11749.1|11749.1|11748.18|11748.18|0
1634561820000|2021-10-18 12:57:00|11746.95|11746.95|11746.95|11746.95|11746.95|11746.95|11746.95|11746.95|0
1634561840000|2021-10-18 12:57:20|11746.87|11746.87|11746.87|11746.87|11746.87|11746.87|11746.87|11746.87|0
1634561860000|2021-10-18 12:57:40|11747.09|11747.09|11747.61|11747.61|11747.61|11747.61|11747.09|11747.09|0
1634561870000|2021-10-18 12:57:50|11747.2|11747.2|11747.2|11747.2|11747.2|11747.2|11747.2|11747.2|0
1634561880000|2021-10-18 12:58:00|11746.98|11746.98|11747.39|11747.39|11747.39|11747.39|11746.98|11746.98|0
1634561890000|2021-10-18 12:58:10|11748.4|11748.4|11748.81|11748.81|11748.98|11748.98|11748.4|11748.4|0
1634561900000|2021-10-18 12:58:20|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|0
1634561910000|2021-10-18 12:58:30|11751.05|11751.05|11751.58|11751.58|11752.23|11752.23|11751.05|11751.05|0
1634561920000|2021-10-18 12:58:40|11751.8|11751.8|11751.8|11751.8|11751.8|11751.8|11751.8|11751.8|0
1634561940000|2021-10-18 12:59:00|11752.41|11752.41|11752.41|11752.41|11752.41|11752.41|11752.41|11752.41|0
1634561950000|2021-10-18 12:59:10|11752.63|11752.63|11751.28|11751.28|11752.63|11752.63|11751.11|11751.11|0
1634561960000|2021-10-18 12:59:20|11751.11|11751.11|11751.03|11751.03|11751.11|11751.11|11751.03|11751.03|0
1634561970000|2021-10-18 12:59:30|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|0
1634561990000|2021-10-18 12:59:50|11751.03|11751.03|11750.7|11750.7|11751.03|11751.03|11750.7|11750.7|0
1634562000000|2021-10-18 13:00:00|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|11750.34|0
1634562010000|2021-10-18 13:00:10|11750.17|11750.17|11749.76|11749.76|11750.17|11750.17|11749.76|11749.76|0
1634562020000|2021-10-18 13:00:20|11749.59|11749.59|11749.37|11749.37|11749.59|11749.59|11749.37|11749.37|0
1634562030000|2021-10-18 13:00:30|11749.73|11749.73|11749.73|11749.73|11749.73|11749.73|11749.73|11749.73|0
1634562050000|2021-10-18 13:00:50|11750.9|11750.9|11751.14|11751.14|11751.31|11751.31|11750.9|11750.9|0
1634562060000|2021-10-18 13:01:00|11751.47|11751.47|11751.25|11751.25|11751.47|11751.47|11751.25|11751.25|0
1634562070000|2021-10-18 13:01:10|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|0
1634562090000|2021-10-18 13:01:30|11751.41|11751.41|11751|11751|11751.41|11751.41|11751|11751|0
1634562110000|2021-10-18 13:01:50|11750|11750|11751|11751|11751|11751|11750|11750|0
1634562120000|2021-10-18 13:02:00|11751.06|11751.06|11751.06|11751.06|11751.06|11751.06|11751.06|11751.06|0
1634562130000|2021-10-18 13:02:10|11751.46|11751.46|11751.06|11751.06|11751.46|11751.46|11751.06|11751.06|0
1634562140000|2021-10-18 13:02:20|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|0
1634562150000|2021-10-18 13:02:30|11751.06|11751.06|11751.27|11751.27|11751.27|11751.27|11751.06|11751.06|0
1634562180000|2021-10-18 13:03:00|11752.5|11752.5|11751.27|11751.27|11752.5|11752.5|11751.27|11751.27|0
1634562200000|2021-10-18 13:03:20|11751.06|11751.06|11752.06|11752.06|11752.06|11752.06|11751.06|11751.06|0
1634562210000|2021-10-18 13:03:30|11751.89|11751.89|11751.89|11751.89|11751.89|11751.89|11751.89|11751.89|0
1634562230000|2021-10-18 13:03:50|11751.71|11751.71|11751.71|11751.71|11751.71|11751.71|11751.71|11751.71|0
1634562240000|2021-10-18 13:04:00|11752.71|11752.71|11752.71|11752.71|11752.71|11752.71|11752.71|11752.71|0
1634562270000|2021-10-18 13:04:30|11752.4|11752.4|11752.4|11752.4|11752.4|11752.4|11752.4|11752.4|0
1634562280000|2021-10-18 13:04:40|11751.99|11751.99|11751.17|11751.17|11751.99|11751.99|11751.17|11751.17|0
1634562290000|2021-10-18 13:04:50|11749.94|11749.94|11749.94|11749.94|11749.94|11749.94|11749.94|11749.94|0
1634562300000|2021-10-18 13:05:00|11749.72|11749.72|11749.72|11749.72|11749.72|11749.72|11749.72|11749.72|0
1634562310000|2021-10-18 13:05:10|11748.71|11748.71|11748.71|11748.71|11748.71|11748.71|11748.71|11748.71|0
1634562320000|2021-10-18 13:05:20|11749.72|11749.72|11750.13|11750.13|11750.13|11750.13|11749.72|11749.72|0
1634562330000|2021-10-18 13:05:30|11749.97|11749.97|11750.19|11750.19|11750.19|11750.19|11749.97|11749.97|0
1634562340000|2021-10-18 13:05:40|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|0
1634562370000|2021-10-18 13:06:10|11751.59|11751.59|11751.59|11751.59|11751.59|11751.59|11751.59|11751.59|0
1634562380000|2021-10-18 13:06:20|11751.67|11751.67|11751.67|11751.67|11751.67|11751.67|11751.67|11751.67|0
1634562390000|2021-10-18 13:06:30|11751.75|11751.75|11752.01|11752.01|11752.01|11752.01|11751.75|11751.75|0
1634562400000|2021-10-18 13:06:40|11753.01|11753.01|11753.01|11753.01|11753.01|11753.01|11753.01|11753.01|0
1634562410000|2021-10-18 13:06:50|11753.23|11753.23|11753.28|11753.28|11753.28|11753.28|11753.01|11753.01|0
1634562420000|2021-10-18 13:07:00|11752.92|11752.92|11753.09|11753.09|11753.09|11753.09|11752.92|11752.92|0
1634562430000|2021-10-18 13:07:10|11753.26|11753.26|11753.09|11753.09|11753.26|11753.26|11753.09|11753.09|0
1634562440000|2021-10-18 13:07:20|11753.14|11753.14|11753.14|11753.14|11753.14|11753.14|11753.14|11753.14|0
1634562450000|2021-10-18 13:07:30|11752.93|11752.93|11752.93|11752.93|11752.93|11752.93|11752.93|11752.93|0
1634562460000|2021-10-18 13:07:40|11753.01|11753.01|11755.25|11755.25|11755.25|11755.25|11753.01|11753.01|0
1634562470000|2021-10-18 13:07:50|11755.48|11755.48|11756.49|11756.49|11756.49|11756.49|11755.48|11755.48|0
1634562480000|2021-10-18 13:08:00|11756.64|11756.64|11755.48|11755.48|11756.64|11756.64|11755.48|11755.48|0
1634562490000|2021-10-18 13:08:10|11755.37|11755.37|11755.93|11755.93|11756.08|11756.08|11755.37|11755.37|0
1634562500000|2021-10-18 13:08:20|11756.93|11756.93|11756.93|11756.93|11756.93|11756.93|11756.93|11756.93|0
1634562510000|2021-10-18 13:08:30|11758.16|11758.16|11758.16|11758.16|11758.16|11758.16|11758.16|11758.16|0
1634562520000|2021-10-18 13:08:40|11758.7|11758.7|11758.7|11758.7|11758.7|11758.7|11758.7|11758.7|0
1634562540000|2021-10-18 13:09:00|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|0
1634562550000|2021-10-18 13:09:10|11759.09|11759.09|11758.68|11758.68|11759.09|11759.09|11758.68|11758.68|0
1634562560000|2021-10-18 13:09:20|11758.27|11758.27|11758.27|11758.27|11758.27|11758.27|11758.27|11758.27|0
1634562570000|2021-10-18 13:09:30|11758.11|11758.11|11758.11|11758.11|11758.11|11758.11|11758.11|11758.11|0
1634562590000|2021-10-18 13:09:50|11757.92|11757.92|11757.92|11757.92|11757.92|11757.92|11757.92|11757.92|0
1634562600000|2021-10-18 13:10:00|11757.71|11757.71|11758.24|11758.24|11758.24|11758.24|11757.71|11757.71|0
1634562610000|2021-10-18 13:10:10|11759.06|11759.06|11757.42|11757.42|11759.06|11759.06|11757.42|11757.42|0
1634562620000|2021-10-18 13:10:20|11758.65|11758.65|11758.92|11758.92|11758.92|11758.92|11758.65|11758.65|0
1634562640000|2021-10-18 13:10:40|11758.7|11758.7|11758.7|11758.7|11758.7|11758.7|11758.7|11758.7|0
1634562670000|2021-10-18 13:11:10|11758.87|11758.87|11759|11759|11759|11759|11758.87|11758.87|0
1634562690000|2021-10-18 13:11:30|11759.17|11759.17|11759.17|11759.17|11759.17|11759.17|11759.17|11759.17|0
1634562720000|2021-10-18 13:12:00|11758.96|11758.96|11757.21|11757.21|11758.96|11758.96|11757.21|11757.21|0
1634562740000|2021-10-18 13:12:20|11757.43|11757.43|11757.43|11757.43|11757.43|11757.43|11757.43|11757.43|0
1634562750000|2021-10-18 13:12:30|11757.84|11757.84|11758.84|11758.84|11758.84|11758.84|11757.84|11757.84|0
1634562770000|2021-10-18 13:12:50|11758.79|11758.79|11758.75|11758.75|11758.79|11758.79|11758.75|11758.75|0
1634562820000|2021-10-18 13:13:40|11758.92|11758.92|11758.75|11758.75|11759.26|11759.26|11758.75|11758.75|0
1634562870000|2021-10-18 13:14:30|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|0
1634562880000|2021-10-18 13:14:40|11758.85|11758.85|11758.89|11758.89|11759.3|11759.3|11758.68|11758.68|0
1634562900000|2021-10-18 13:15:00|11759|11759|11757.77|11757.77|11759|11759|11757.77|11757.77|0
1634562920000|2021-10-18 13:15:20|11759|11759|11759|11759|11759|11759|11759|11759|0
1634562930000|2021-10-18 13:15:30|11759.35|11759.35|11758.43|11758.43|11759.35|11759.35|11758.43|11758.43|0
1634562960000|2021-10-18 13:16:00|11758.78|11758.78|11758.43|11758.43|11758.78|11758.78|11758.43|11758.43|0
1634562990000|2021-10-18 13:16:30|11757.43|11757.43|11757.43|11757.43|11757.43|11757.43|11757.43|11757.43|0
1634563000000|2021-10-18 13:16:40|11757.48|11757.48|11757.48|11757.48|11757.48|11757.48|11757.48|11757.48|0
1634563020000|2021-10-18 13:17:00|11757.26|11757.26|11754.24|11754.24|11757.26|11757.26|11754.24|11754.24|0
1634563030000|2021-10-18 13:17:10|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|0
1634563040000|2021-10-18 13:17:20|11754.38|11754.38|11752.37|11752.37|11754.38|11754.38|11752.37|11752.37|0
1634563050000|2021-10-18 13:17:30|11752.71|11752.71|11753.38|11753.38|11753.38|11753.38|11752.37|11752.37|0
1634563060000|2021-10-18 13:17:40|11753.2|11753.2|11753.9|11753.9|11753.9|11753.9|11753.2|11753.2|0
1634563080000|2021-10-18 13:18:00|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|0
1634563100000|2021-10-18 13:18:20|11751.66|11751.66|11752.66|11752.66|11752.66|11752.66|11751.66|11751.66|0
1634563110000|2021-10-18 13:18:30|11752.49|11752.49|11752.83|11752.83|11752.83|11752.83|11752.49|11752.49|0
1634563140000|2021-10-18 13:19:00|11753.01|11753.01|11753.01|11753.01|11753.01|11753.01|11753.01|11753.01|0
1634563150000|2021-10-18 13:19:10|11752.77|11752.77|11753.19|11753.19|11753.19|11753.19|11752.77|11752.77|0
1634563160000|2021-10-18 13:19:20|11753.37|11753.37|11753.02|11753.02|11753.37|11753.37|11753.02|11753.02|0
1634563200000|2021-10-18 13:20:00|11753.15|11753.15|11754.9|11754.9|11754.9|11754.9|11753.15|11753.15|0
1634563210000|2021-10-18 13:20:10|11755.25|11755.25|11755.25|11755.25|11755.25|11755.25|11755.25|11755.25|0
1634563220000|2021-10-18 13:20:20|11755.34|11755.34|11755.34|11755.34|11755.34|11755.34|11755.34|11755.34|0
1634563230000|2021-10-18 13:20:30|11755.52|11755.52|11755.65|11755.65|11755.65|11755.65|11755.52|11755.52|0
1634563250000|2021-10-18 13:20:50|11755.47|11755.47|11755.12|11755.12|11755.47|11755.47|11755.12|11755.12|0
1634563260000|2021-10-18 13:21:00|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|0
1634563270000|2021-10-18 13:21:10|11753.27|11753.27|11753.05|11753.05|11753.27|11753.27|11753.05|11753.05|0
1634563280000|2021-10-18 13:21:20|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|0
1634563290000|2021-10-18 13:21:30|11750.81|11750.81|11751.82|11751.82|11751.82|11751.82|11750.81|11750.81|0
1634563300000|2021-10-18 13:21:40|11753.05|11753.05|11753.05|11753.05|11753.05|11753.05|11753.05|11753.05|0
1634563310000|2021-10-18 13:21:50|11753.23|11753.23|11751.83|11751.83|11753.23|11753.23|11751.83|11751.83|0
1634563320000|2021-10-18 13:22:00|11750.6|11750.6|11750.05|11750.05|11750.61|11750.61|11749.98|11749.98|0
1634563330000|2021-10-18 13:22:10|11750.24|11750.24|11750.24|11750.24|11750.24|11750.24|11750.24|11750.24|0
1634563340000|2021-10-18 13:22:20|11749.9|11749.9|11749.55|11749.55|11749.9|11749.9|11749.55|11749.55|0
1634563360000|2021-10-18 13:22:40|11749.73|11749.73|11749.73|11749.73|11749.73|11749.73|11749.73|11749.73|0
1634563380000|2021-10-18 13:23:00|11750.74|11750.74|11750.74|11750.74|11750.74|11750.74|11750.74|11750.74|0
1634563390000|2021-10-18 13:23:10|11750.33|11750.33|11749.1|11749.1|11750.33|11750.33|11749.1|11749.1|0
1634563400000|2021-10-18 13:23:20|11750.33|11750.33|11750.33|11750.33|11750.33|11750.33|11750.33|11750.33|0
1634563410000|2021-10-18 13:23:30|11750.14|11750.14|11750.96|11750.96|11750.96|11750.96|11750.14|11750.14|0
1634563420000|2021-10-18 13:23:40|11750.52|11750.52|11750.56|11750.56|11750.56|11750.56|11750.31|11750.31|0
1634563430000|2021-10-18 13:23:50|11751.56|11751.56|11754.4|11754.4|11754.4|11754.4|11751.56|11751.56|0
1634563440000|2021-10-18 13:24:00|11754.32|11754.32|11754.32|11754.32|11754.32|11754.32|11754.32|11754.32|0
1634563450000|2021-10-18 13:24:10|11753.8|11753.8|11753.8|11753.8|11753.8|11753.8|11753.8|11753.8|0
1634563460000|2021-10-18 13:24:20|11752.8|11752.8|11751.96|11751.96|11752.8|11752.8|11751.79|11751.79|0
1634563470000|2021-10-18 13:24:30|11750.96|11750.96|11749.95|11749.95|11750.96|11750.96|11749.95|11749.95|0
1634563480000|2021-10-18 13:24:40|11749.61|11749.61|11749.77|11749.77|11749.77|11749.77|11749.61|11749.61|0
1634563490000|2021-10-18 13:24:50|11749.64|11749.64|11749.07|11749.07|11750.09|11750.09|11749.07|11749.07|0
1634563500000|2021-10-18 13:25:00|11748.99|11748.99|11748.99|11748.99|11748.99|11748.99|11748.99|11748.99|0
1634563530000|2021-10-18 13:25:30|11750|11750|11749.44|11749.44|11750.2|11750.2|11749.44|11749.44|0
1634563540000|2021-10-18 13:25:40|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|0
1634563550000|2021-10-18 13:25:50|11751.53|11751.53|11751.53|11751.53|11751.53|11751.53|11751.53|11751.53|0
1634563570000|2021-10-18 13:26:10|11751.36|11751.36|11751.36|11751.36|11751.36|11751.36|11751.36|11751.36|0
1634563590000|2021-10-18 13:26:30|11751.6|11751.6|11751.51|11751.51|11751.68|11751.68|11751.51|11751.51|0
1634563600000|2021-10-18 13:26:40|11752.27|11752.27|11752.38|11752.38|11752.54|11752.54|11752.27|11752.27|0
1634563610000|2021-10-18 13:26:50|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|0
1634563620000|2021-10-18 13:27:00|11751.92|11751.92|11752.48|11752.48|11752.48|11752.48|11751.92|11751.92|0
1634563630000|2021-10-18 13:27:10|11752.27|11752.27|11752.1|11752.1|11752.27|11752.27|11752.1|11752.1|0
1634563640000|2021-10-18 13:27:20|11751.93|11751.93|11751.93|11751.93|11751.93|11751.93|11751.93|11751.93|0
1634563660000|2021-10-18 13:27:40|11751.71|11751.71|11751.37|11751.37|11751.71|11751.71|11751.37|11751.37|0
1634563680000|2021-10-18 13:28:00|11750.36|11750.36|11747.77|11747.77|11750.36|11750.36|11747.77|11747.77|0
1634563690000|2021-10-18 13:28:10|11747.59|11747.59|11746.58|11746.58|11747.59|11747.59|11746.58|11746.58|0
1634563700000|2021-10-18 13:28:20|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|0
1634563710000|2021-10-18 13:28:30|11747.81|11747.81|11748.86|11748.86|11749.62|11749.62|11747.81|11747.81|0
1634563720000|2021-10-18 13:28:40|11749.78|11749.78|11748.62|11748.62|11749.78|11749.78|11748.4|11748.4|0
1634563730000|2021-10-18 13:28:50|11749.05|11749.05|11749.92|11749.92|11749.92|11749.92|11749.05|11749.05|0
1634563740000|2021-10-18 13:29:00|11750.16|11750.16|11750.21|11750.21|11750.21|11750.21|11750.08|11750.08|0
1634563750000|2021-10-18 13:29:10|11750.37|11750.37|11750.15|11750.15|11750.37|11750.37|11750.15|11750.15|0
1634563760000|2021-10-18 13:29:20|11750.32|11750.32|11750.1|11750.1|11751.33|11751.33|11750.1|11750.1|0
1634563780000|2021-10-18 13:29:40|11750.28|11750.28|11750.28|11750.28|11750.28|11750.28|11750.28|11750.28|0
1634563790000|2021-10-18 13:29:50|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|0
1634563800000|2021-10-18 13:30:00|11750.28|11750.28|11750.27|11750.27|11750.45|11750.45|11750.27|11750.27|0
1634563810000|2021-10-18 13:30:10|11749.04|11749.04|11750.27|11750.27|11750.27|11750.27|11749.04|11749.04|0
1634563830000|2021-10-18 13:30:30|11748.83|11748.83|11746.53|11746.53|11748.83|11748.83|11746.53|11746.53|0
1634563840000|2021-10-18 13:30:40|11746.35|11746.35|11745.3|11745.3|11746.35|11746.35|11745.12|11745.12|0
1634563860000|2021-10-18 13:31:00|11746.31|11746.31|11744.93|11744.93|11746.52|11746.52|11744.77|11744.77|0
1634563870000|2021-10-18 13:31:10|11745.1|11745.1|11744.53|11744.53|11745.1|11745.1|11744.09|11744.09|0
1634563880000|2021-10-18 13:31:20|11745.76|11745.76|11748.4|11748.4|11748.4|11748.4|11745.76|11745.76|0
1634563890000|2021-10-18 13:31:30|11748.8|11748.8|11748.51|11748.51|11748.8|11748.8|11748.51|11748.51|0
1634563900000|2021-10-18 13:31:40|11748.35|11748.35|11750.28|11750.28|11750.36|11750.36|11748.35|11748.35|0
1634563910000|2021-10-18 13:31:50|11750.2|11750.2|11749.99|11749.99|11750.2|11750.2|11749.99|11749.99|0
1634563920000|2021-10-18 13:32:00|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|0
1634563930000|2021-10-18 13:32:10|11749.28|11749.28|11749.42|11749.42|11749.42|11749.42|11749.2|11749.2|0
1634563940000|2021-10-18 13:32:20|11749.58|11749.58|11749.23|11749.23|11749.58|11749.58|11749.23|11749.23|0
1634563950000|2021-10-18 13:32:30|11749.44|11749.44|11749.44|11749.44|11749.44|11749.44|11749.44|11749.44|0
1634563960000|2021-10-18 13:32:40|11749.68|11749.68|11749.68|11749.68|11749.68|11749.68|11749.68|11749.68|0
1634563970000|2021-10-18 13:32:50|11749.81|11749.81|11749.54|11749.54|11750.17|11750.17|11748.15|11748.15|0
1634563980000|2021-10-18 13:33:00|11749.8|11749.8|11751.07|11751.07|11751.07|11751.07|11749.8|11749.8|0
1634564000000|2021-10-18 13:33:20|11750.89|11750.89|11750.67|11750.67|11750.89|11750.89|11750.67|11750.67|0
1634564010000|2021-10-18 13:33:30|11751.02|11751.02|11752.26|11752.26|11752.26|11752.26|11751.02|11751.02|0
1634564020000|2021-10-18 13:33:40|11752.47|11752.47|11752.06|11752.06|11752.47|11752.47|11752.06|11752.06|0
1634564040000|2021-10-18 13:34:00|11751.8|11751.8|11750.57|11750.57|11751.8|11751.8|11750.57|11750.57|0
1634564060000|2021-10-18 13:34:20|11750.35|11750.35|11747.88|11747.88|11750.35|11750.35|11747.8|11747.8|0
1634564070000|2021-10-18 13:34:30|11747.71|11747.71|11746.08|11746.08|11747.71|11747.71|11746.08|11746.08|0
1634564090000|2021-10-18 13:34:50|11745.86|11745.86|11745.86|11745.86|11745.86|11745.86|11745.86|11745.86|0
1634564100000|2021-10-18 13:35:00|11745.68|11745.68|11744.04|11744.04|11745.68|11745.68|11744.04|11744.04|0
1634564110000|2021-10-18 13:35:10|11743.97|11743.97|11744.82|11744.82|11744.82|11744.82|11743.59|11743.59|0
1634564120000|2021-10-18 13:35:20|11743.59|11743.59|11742.58|11742.58|11744.59|11744.59|11742.58|11742.58|0
1634564130000|2021-10-18 13:35:30|11742.4|11742.4|11741.4|11741.4|11742.4|11742.4|11741.4|11741.4|0
1634564140000|2021-10-18 13:35:40|11741.17|11741.17|11740.08|11740.08|11741.17|11741.17|11739.77|11739.77|0
1634564150000|2021-10-18 13:35:50|11739.9|11739.9|11739.9|11739.9|11739.9|11739.9|11739.9|11739.9|0
1634564160000|2021-10-18 13:36:00|11739.49|11739.49|11738.08|11738.08|11739.49|11739.49|11738|11738|0
1634564170000|2021-10-18 13:36:10|11737.91|11737.91|11741.75|11741.75|11741.75|11741.75|11737.75|11737.75|0
1634564190000|2021-10-18 13:36:30|11741.93|11741.93|11740.89|11740.89|11742.12|11742.12|11740.89|11740.89|0
1634564200000|2021-10-18 13:36:40|11741.3|11741.3|11741.7|11741.7|11741.7|11741.7|11741.3|11741.3|0
1634564210000|2021-10-18 13:36:50|11741.3|11741.3|11741.92|11741.92|11741.92|11741.92|11741.3|11741.3|0
1634564220000|2021-10-18 13:37:00|11741.52|11741.52|11742.02|11742.02|11742.02|11742.02|11741.02|11741.02|0
1634564230000|2021-10-18 13:37:10|11741.86|11741.86|11743.27|11743.27|11743.27|11743.27|11741.86|11741.86|0
1634564240000|2021-10-18 13:37:20|11743.68|11743.68|11743.68|11743.68|11743.68|11743.68|11743.68|11743.68|0
1634564250000|2021-10-18 13:37:30|11743.51|11743.51|11742.5|11742.5|11743.51|11743.51|11742.5|11742.5|0
1634564260000|2021-10-18 13:37:40|11742.25|11742.25|11742.45|11742.45|11742.56|11742.56|11742.25|11742.25|0
1634564270000|2021-10-18 13:37:50|11742.04|11742.04|11742.04|11742.04|11742.04|11742.04|11742.04|11742.04|0
1634564280000|2021-10-18 13:38:00|11742.2|11742.2|11741.55|11741.55|11742.35|11742.35|11741.55|11741.55|0
1634564290000|2021-10-18 13:38:10|11741.42|11741.42|11741.2|11741.2|11741.42|11741.42|11741.2|11741.2|0
1634564300000|2021-10-18 13:38:20|11741.36|11741.36|11742.15|11742.15|11742.33|11742.33|11741.36|11741.36|0
1634564310000|2021-10-18 13:38:30|11741.79|11741.79|11742.03|11742.03|11742.03|11742.03|11741.62|11741.62|0
1634564320000|2021-10-18 13:38:40|11741.79|11741.79|11741.38|11741.38|11741.79|11741.79|11740.97|11740.97|0
1634564330000|2021-10-18 13:38:50|11741.79|11741.79|11741.79|11741.79|11741.79|11741.79|11741.79|11741.79|0
1634564340000|2021-10-18 13:39:00|11741.38|11741.38|11741.38|11741.38|11741.38|11741.38|11741.38|11741.38|0
1634564350000|2021-10-18 13:39:10|11741.3|11741.3|11741.3|11741.3|11741.3|11741.3|11741.3|11741.3|0
1634564360000|2021-10-18 13:39:20|11740.3|11740.3|11739.78|11739.78|11740.3|11740.3|11739.78|11739.78|0
1634564370000|2021-10-18 13:39:30|11739.61|11739.61|11740.4|11740.4|11740.62|11740.62|11739.61|11739.61|0
1634564390000|2021-10-18 13:39:50|11741.41|11741.41|11741.86|11741.86|11741.86|11741.86|11741.41|11741.41|0
1634564400000|2021-10-18 13:40:00|11742.37|11742.37|11742.59|11742.59|11742.59|11742.59|11742.37|11742.37|0
1634564410000|2021-10-18 13:40:10|11742.9|11742.9|11741.64|11741.64|11743|11743|11741.64|11741.64|0
1634564440000|2021-10-18 13:40:40|11741.99|11741.99|11742.77|11742.77|11744|11744|11741.99|11741.99|0
1634564450000|2021-10-18 13:40:50|11742.99|11742.99|11742.39|11742.39|11743.4|11743.4|11742.39|11742.39|0
1634564460000|2021-10-18 13:41:00|11743.4|11743.4|11747.22|11747.22|11747.81|11747.81|11743.4|11743.4|0
1634564480000|2021-10-18 13:41:20|11747.4|11747.4|11747.4|11747.4|11747.4|11747.4|11747.4|11747.4|0
1634564490000|2021-10-18 13:41:30|11749.41|11749.41|11749.68|11749.68|11750.64|11750.64|11748.18|11748.18|0
1634564510000|2021-10-18 13:41:50|11750.19|11750.19|11750.41|11750.41|11750.41|11750.41|11750.19|11750.19|0
1634564520000|2021-10-18 13:42:00|11750.19|11750.19|11750.43|11750.43|11750.43|11750.43|11750.19|11750.19|0
1634564530000|2021-10-18 13:42:10|11750.65|11750.65|11750.65|11750.65|11750.65|11750.65|11750.65|11750.65|0
1634564540000|2021-10-18 13:42:20|11751.88|11751.88|11752.88|11752.88|11752.88|11752.88|11751.88|11751.88|0
1634564550000|2021-10-18 13:42:30|11753.15|11753.15|11753.7|11753.7|11753.88|11753.88|11753.15|11753.15|0
1634564560000|2021-10-18 13:42:40|11754.05|11754.05|11753.91|11753.91|11754.09|11754.09|11753.88|11753.88|0
1634564570000|2021-10-18 13:42:50|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|0
1634564580000|2021-10-18 13:43:00|11753.72|11753.72|11753.74|11753.74|11753.74|11753.74|11753.72|11753.72|0
1634564590000|2021-10-18 13:43:10|11753.66|11753.66|11755.02|11755.02|11755.02|11755.02|11753.66|11753.66|0
1634564600000|2021-10-18 13:43:20|11755.2|11755.2|11758.85|11758.85|11758.85|11758.85|11755.2|11755.2|0
1634564610000|2021-10-18 13:43:30|11759.38|11759.38|11760.25|11760.25|11760.66|11760.66|11759.38|11759.38|0
1634564620000|2021-10-18 13:43:40|11760.9|11760.9|11760.38|11760.38|11761.2|11761.2|11760.38|11760.38|0
1634564630000|2021-10-18 13:43:50|11760.79|11760.79|11760.88|11760.88|11760.88|11760.88|11760.61|11760.61|0
1634564640000|2021-10-18 13:44:00|11761.6|11761.6|11755.72|11755.72|11761.6|11761.6|11755.72|11755.72|0
1634564650000|2021-10-18 13:44:10|11754.71|11754.71|11754.54|11754.54|11754.71|11754.71|11754.54|11754.54|0
1634564660000|2021-10-18 13:44:20|11754.36|11754.36|11753.88|11753.88|11754.7|11754.7|11753.88|11753.88|0
1634564670000|2021-10-18 13:44:30|11753.65|11753.65|11753.65|11753.65|11753.65|11753.65|11753.65|11753.65|0
1634564680000|2021-10-18 13:44:40|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|11752.64|0
1634564690000|2021-10-18 13:44:50|11752.42|11752.42|11753.42|11753.42|11753.66|11753.66|11752.42|11752.42|0
1634564700000|2021-10-18 13:45:00|11753.23|11753.23|11752.92|11752.92|11753.64|11753.64|11752.92|11752.92|0
1634564710000|2021-10-18 13:45:10|11751.91|11751.91|11751.75|11751.75|11751.91|11751.91|11751.75|11751.75|0
1634564720000|2021-10-18 13:45:20|11751.58|11751.58|11748.75|11748.75|11751.91|11751.91|11748.75|11748.75|0
1634564730000|2021-10-18 13:45:30|11748.34|11748.34|11747.99|11747.99|11748.34|11748.34|11747.99|11747.99|0
1634564740000|2021-10-18 13:45:40|11747.91|11747.91|11747.57|11747.57|11747.91|11747.91|11747.57|11747.57|0
1634564760000|2021-10-18 13:46:00|11747.41|11747.41|11747.49|11747.49|11747.67|11747.67|11747.31|11747.31|0
1634564770000|2021-10-18 13:46:10|11746.26|11746.26|11749.09|11749.09|11749.3|11749.3|11746.26|11746.26|0
1634564790000|2021-10-18 13:46:30|11749.57|11749.57|11750.5|11750.5|11750.5|11750.5|11749.57|11749.57|0
1634564820000|2021-10-18 13:47:00|11750.58|11750.58|11751.24|11751.24|11751.24|11751.24|11750.58|11750.58|0
1634564830000|2021-10-18 13:47:10|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|0
1634564840000|2021-10-18 13:47:20|11753.78|11753.78|11755.7|11755.7|11755.7|11755.7|11753.78|11753.78|0
1634564860000|2021-10-18 13:47:40|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|0
1634564870000|2021-10-18 13:47:50|11753.46|11753.46|11753.46|11753.46|11753.46|11753.46|11753.46|11753.46|0
1634564880000|2021-10-18 13:48:00|11753.54|11753.54|11754.47|11754.47|11754.47|11754.47|11753.46|11753.46|0
1634564890000|2021-10-18 13:48:10|11755.7|11755.7|11758.91|11758.91|11758.91|11758.91|11755.7|11755.7|0
1634564900000|2021-10-18 13:48:20|11758.73|11758.73|11759.14|11759.14|11759.14|11759.14|11758.73|11758.73|0
1634564910000|2021-10-18 13:48:30|11760.15|11760.15|11760.32|11760.32|11760.32|11760.32|11760.15|11760.15|0
1634564920000|2021-10-18 13:48:40|11760.17|11760.17|11761.57|11761.57|11761.57|11761.57|11760.17|11760.17|0
1634564930000|2021-10-18 13:48:50|11760.56|11760.56|11760.92|11760.92|11760.92|11760.92|11760.56|11760.56|0
1634564940000|2021-10-18 13:49:00|11760.31|11760.31|11760.31|11760.31|11760.31|11760.31|11760.31|11760.31|0
1634564950000|2021-10-18 13:49:10|11759.9|11759.9|11759.9|11759.9|11759.9|11759.9|11759.9|11759.9|0
1634564960000|2021-10-18 13:49:20|11759.54|11759.54|11759.11|11759.11|11759.54|11759.54|11759.11|11759.11|0
1634564970000|2021-10-18 13:49:30|11757.88|11757.88|11756.35|11756.35|11757.88|11757.88|11756.35|11756.35|0
1634564980000|2021-10-18 13:49:40|11757.58|11757.58|11759.6|11759.6|11759.6|11759.6|11757.58|11757.58|0
1634564990000|2021-10-18 13:49:50|11759.83|11759.83|11759.83|11759.83|11759.83|11759.83|11759.83|11759.83|0
1634565000000|2021-10-18 13:50:00|11760.59|11760.59|11762.64|11762.64|11762.64|11762.64|11760.59|11760.59|0
1634565020000|2021-10-18 13:50:20|11762.23|11762.23|11762.23|11762.23|11762.23|11762.23|11762.23|11762.23|0
1634565030000|2021-10-18 13:50:30|11762.9|11762.9|11762.9|11762.9|11762.9|11762.9|11762.9|11762.9|0
1634565040000|2021-10-18 13:50:40|11762.66|11762.66|11762.66|11762.66|11762.66|11762.66|11762.66|11762.66|0
1634565050000|2021-10-18 13:50:50|11762.88|11762.88|11763.11|11763.11|11763.11|11763.11|11762.88|11762.88|0
1634565060000|2021-10-18 13:51:00|11763.47|11763.47|11763.87|11763.87|11763.87|11763.87|11763.47|11763.47|0
1634565080000|2021-10-18 13:51:20|11767.9|11767.9|11770.65|11770.65|11770.65|11770.65|11767.9|11767.9|0
1634565090000|2021-10-18 13:51:30|11770.78|11770.78|11771.1|11771.1|11771.1|11771.1|11770.78|11770.78|0
1634565100000|2021-10-18 13:51:40|11770.87|11770.87|11770.87|11770.87|11770.87|11770.87|11770.65|11770.65|0
1634565110000|2021-10-18 13:51:50|11770.71|11770.71|11770.71|11770.71|11770.71|11770.71|11770.63|11770.63|0
1634565120000|2021-10-18 13:52:00|11771.71|11771.71|11770.35|11770.35|11771.71|11771.71|11770.35|11770.35|0
1634565130000|2021-10-18 13:52:10|11770.21|11770.21|11764.06|11764.06|11770.21|11770.21|11764.06|11764.06|0
1634565140000|2021-10-18 13:52:20|11763.55|11763.55|11763.33|11763.33|11763.55|11763.55|11763.33|11763.33|0
1634565150000|2021-10-18 13:52:30|11763.51|11763.51|11762.09|11762.09|11763.51|11763.51|11762.09|11762.09|0
1634565170000|2021-10-18 13:52:50|11763.32|11763.32|11759.63|11759.63|11763.32|11763.32|11759.63|11759.63|0
1634565180000|2021-10-18 13:53:00|11759.41|11759.41|11759.12|11759.12|11759.41|11759.41|11759.12|11759.12|0
1634565200000|2021-10-18 13:53:20|11758.59|11758.59|11758.35|11758.35|11758.59|11758.59|11758.35|11758.35|0
1634565210000|2021-10-18 13:53:30|11760.81|11760.81|11760.99|11760.99|11760.99|11760.99|11760.81|11760.81|0
1634565230000|2021-10-18 13:53:50|11760.77|11760.77|11760.77|11760.77|11760.77|11760.77|11760.77|11760.77|0
1634565270000|2021-10-18 13:54:30|11760.95|11760.95|11761.81|11761.81|11761.81|11761.81|11760.95|11760.95|0
1634565310000|2021-10-18 13:55:10|11762.03|11762.03|11760.39|11760.39|11762.03|11762.03|11760.39|11760.39|0
1634565320000|2021-10-18 13:55:20|11761.39|11761.39|11760.16|11760.16|11761.39|11761.39|11760.16|11760.16|0
1634565330000|2021-10-18 13:55:30|11760.01|11760.01|11759.6|11759.6|11760.01|11760.01|11759.6|11759.6|0
1634565340000|2021-10-18 13:55:40|11760.01|11760.01|11758.76|11758.76|11760.01|11760.01|11758.76|11758.76|0
1634565360000|2021-10-18 13:56:00|11759.99|11759.99|11758.68|11758.68|11759.99|11759.99|11758.68|11758.68|0
1634565370000|2021-10-18 13:56:10|11758.6|11758.6|11759.08|11759.08|11759.08|11759.08|11758.6|11758.6|0
1634565380000|2021-10-18 13:56:20|11759.16|11759.16|11759.42|11759.42|11759.42|11759.42|11759.16|11759.16|0
1634565410000|2021-10-18 13:56:50|11759.7|11759.7|11759.59|11759.59|11759.7|11759.7|11759.59|11759.59|0
1634565420000|2021-10-18 13:57:00|11758.36|11758.36|11758.36|11758.36|11758.36|11758.36|11758.36|11758.36|0
1634565430000|2021-10-18 13:57:10|11758.09|11758.09|11758.61|11758.61|11758.61|11758.61|11758.09|11758.09|0
1634565440000|2021-10-18 13:57:20|11758.09|11758.09|11758.61|11758.61|11758.61|11758.61|11758.09|11758.09|0
1634565450000|2021-10-18 13:57:30|11759.79|11759.79|11762.18|11762.18|11762.43|11762.43|11759.79|11759.79|0
1634565460000|2021-10-18 13:57:40|11763.18|11763.18|11763.36|11763.36|11763.36|11763.36|11763.18|11763.18|0
1634565470000|2021-10-18 13:57:50|11764.37|11764.37|11763.36|11763.36|11764.37|11764.37|11763.36|11763.36|0
1634565490000|2021-10-18 13:58:10|11762.35|11762.35|11762.35|11762.35|11762.35|11762.35|11762.35|11762.35|0
1634565510000|2021-10-18 13:58:30|11762.15|11762.15|11762.15|11762.15|11762.15|11762.15|11762.15|11762.15|0
1634565520000|2021-10-18 13:58:40|11763.38|11763.38|11763.6|11763.6|11763.6|11763.6|11763.38|11763.38|0
1634565530000|2021-10-18 13:58:50|11763.28|11763.28|11763.69|11763.69|11763.69|11763.69|11763.28|11763.28|0
1634565540000|2021-10-18 13:59:00|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|0
1634565560000|2021-10-18 13:59:20|11763.3|11763.3|11762.72|11762.72|11763.3|11763.3|11762.72|11762.72|0
1634565570000|2021-10-18 13:59:30|11762.37|11762.37|11762.19|11762.19|11762.37|11762.37|11762.19|11762.19|0
1634565580000|2021-10-18 13:59:40|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|11762.06|0
1634565600000|2021-10-18 14:00:00|11762.49|11762.49|11762.58|11762.58|11762.73|11762.73|11762.42|11762.42|0
1634565610000|2021-10-18 14:00:10|11762.36|11762.36|11762.36|11762.36|11762.36|11762.36|11762.36|11762.36|0
1634565630000|2021-10-18 14:00:30|11762.18|11762.18|11757.64|11757.64|11762.18|11762.18|11757.64|11757.64|0
1634565640000|2021-10-18 14:00:40|11758.64|11758.64|11758.64|11758.64|11758.64|11758.64|11758.64|11758.64|0
1634565650000|2021-10-18 14:00:50|11758.51|11758.51|11758.77|11758.77|11758.77|11758.77|11758.51|11758.51|0
1634565660000|2021-10-18 14:01:00|11758.6|11758.6|11758.19|11758.19|11758.6|11758.6|11758.19|11758.19|0
1634565670000|2021-10-18 14:01:10|11757.92|11757.92|11757.51|11757.51|11757.92|11757.92|11757.51|11757.51|0
1634565690000|2021-10-18 14:01:30|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|0
1634565700000|2021-10-18 14:01:40|11757.47|11757.47|11757.47|11757.47|11757.47|11757.47|11757.47|11757.47|0
1634565710000|2021-10-18 14:01:50|11757.39|11757.39|11757.39|11757.39|11757.39|11757.39|11757.39|11757.39|0
1634565720000|2021-10-18 14:02:00|11756.87|11756.87|11752.23|11752.23|11756.87|11756.87|11752.07|11752.07|0
1634565730000|2021-10-18 14:02:10|11751.71|11751.71|11750.49|11750.49|11752|11752|11750.49|11750.49|0
1634565740000|2021-10-18 14:02:20|11750.44|11750.44|11750.49|11750.49|11750.49|11750.49|11750.44|11750.44|0
1634565750000|2021-10-18 14:02:30|11750.13|11750.13|11745.99|11745.99|11750.13|11750.13|11745.99|11745.99|0
1634565760000|2021-10-18 14:02:40|11748.22|11748.22|11748.22|11748.22|11748.22|11748.22|11748.22|11748.22|0
1634565770000|2021-10-18 14:02:50|11748.63|11748.63|11749.22|11749.22|11749.22|11749.22|11748.63|11748.63|0
1634565780000|2021-10-18 14:03:00|11749.03|11749.03|11750.25|11750.25|11750.25|11750.25|11749.03|11749.03|0
1634565790000|2021-10-18 14:03:10|11750.36|11750.36|11749.11|11749.11|11750.36|11750.36|11749.11|11749.11|0
1634565800000|2021-10-18 14:03:20|11749.33|11749.33|11749.74|11749.74|11749.74|11749.74|11749.33|11749.33|0
1634565820000|2021-10-18 14:03:40|11749.43|11749.43|11749.43|11749.43|11749.43|11749.43|11749.43|11749.43|0
1634565830000|2021-10-18 14:03:50|11749.54|11749.54|11750.77|11750.77|11750.77|11750.77|11749.54|11749.54|0
1634565890000|2021-10-18 14:04:50|11750.6|11750.6|11750.6|11750.6|11750.6|11750.6|11750.6|11750.6|0
1634565900000|2021-10-18 14:05:00|11750.19|11750.19|11748.84|11748.84|11750.19|11750.19|11748.84|11748.84|0
1634565910000|2021-10-18 14:05:10|11748.68|11748.68|11749.19|11749.19|11749.61|11749.61|11748.57|11748.57|0
1634565920000|2021-10-18 14:05:20|11749.67|11749.67|11749.45|11749.45|11749.67|11749.67|11749.45|11749.45|0
1634565930000|2021-10-18 14:05:30|11749.37|11749.37|11749.94|11749.94|11749.94|11749.94|11748.94|11748.94|0
1634565940000|2021-10-18 14:05:40|11750.15|11750.15|11750.42|11750.42|11750.42|11750.42|11749.94|11749.94|0
1634565950000|2021-10-18 14:05:50|11751.43|11751.43|11751.78|11751.78|11751.78|11751.78|11751.43|11751.43|0
1634565960000|2021-10-18 14:06:00|11751.95|11751.95|11751.12|11751.12|11752.12|11752.12|11751.12|11751.12|0
1634565980000|2021-10-18 14:06:20|11750.11|11750.11|11749.89|11749.89|11750.11|11750.11|11749.89|11749.89|0
1634565990000|2021-10-18 14:06:30|11750.9|11750.9|11751.69|11751.69|11751.9|11751.9|11750.9|11750.9|0
1634566000000|2021-10-18 14:06:40|11751.89|11751.89|11752.36|11752.36|11752.36|11752.36|11751.89|11751.89|0
1634566020000|2021-10-18 14:07:00|11752.17|11752.17|11752.44|11752.44|11752.44|11752.44|11752.17|11752.17|0
1634566030000|2021-10-18 14:07:10|11752.61|11752.61|11755.39|11755.39|11755.39|11755.39|11752.61|11752.61|0
1634566040000|2021-10-18 14:07:20|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|0
1634566060000|2021-10-18 14:07:40|11755.67|11755.67|11755.19|11755.19|11755.67|11755.67|11755.19|11755.19|0
1634566100000|2021-10-18 14:08:20|11755.63|11755.63|11756.67|11756.67|11756.67|11756.67|11755.63|11755.63|0
1634566110000|2021-10-18 14:08:30|11756.93|11756.93|11756.93|11756.93|11756.93|11756.93|11756.93|11756.93|0
1634566120000|2021-10-18 14:08:40|11757.34|11757.34|11758.59|11758.59|11759|11759|11757.34|11757.34|0
1634566130000|2021-10-18 14:08:50|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|0
1634566140000|2021-10-18 14:09:00|11758.63|11758.63|11756.94|11756.94|11758.63|11758.63|11756.94|11756.94|0
1634566150000|2021-10-18 14:09:10|11756.96|11756.96|11756.98|11756.98|11756.98|11756.98|11756.96|11756.96|0
1634566160000|2021-10-18 14:09:20|11755.97|11755.97|11756.98|11756.98|11756.98|11756.98|11755.97|11755.97|0
1634566190000|2021-10-18 14:09:50|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|0
1634566200000|2021-10-18 14:10:00|11757.06|11757.06|11757.28|11757.28|11757.28|11757.28|11757.06|11757.06|0
1634566210000|2021-10-18 14:10:10|11757.47|11757.47|11757.47|11757.47|11757.47|11757.47|11757.47|11757.47|0
1634566220000|2021-10-18 14:10:20|11757.39|11757.39|11757.39|11757.39|11757.39|11757.39|11757.39|11757.39|0
1634566230000|2021-10-18 14:10:30|11756.98|11756.98|11756.73|11756.73|11756.98|11756.98|11756.73|11756.73|0
1634566260000|2021-10-18 14:11:00|11757.13|11757.13|11758.14|11758.14|11758.14|11758.14|11757.13|11757.13|0
1634566270000|2021-10-18 14:11:10|11758.23|11758.23|11758.23|11758.23|11758.23|11758.23|11758.23|11758.23|0
1634566290000|2021-10-18 14:11:30|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|0
1634566300000|2021-10-18 14:11:40|11758.12|11758.12|11757.89|11757.89|11758.12|11758.12|11757.71|11757.71|0
1634566310000|2021-10-18 14:11:50|11757.96|11757.96|11758.18|11758.18|11758.18|11758.18|11757.96|11757.96|0
1634566320000|2021-10-18 14:12:00|11758.24|11758.24|11758.24|11758.24|11758.24|11758.24|11758.24|11758.24|0
1634566340000|2021-10-18 14:12:20|11758.4|11758.4|11758.4|11758.4|11758.4|11758.4|11758.4|11758.4|0
1634566350000|2021-10-18 14:12:30|11755.98|11755.98|11753.94|11753.94|11755.98|11755.98|11753.94|11753.94|0
1634566360000|2021-10-18 14:12:40|11752.94|11752.94|11753.11|11753.11|11753.11|11753.11|11752.94|11752.94|0
1634566370000|2021-10-18 14:12:50|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|0
1634566380000|2021-10-18 14:13:00|11752.7|11752.7|11752.87|11752.87|11752.87|11752.87|11752.7|11752.7|0
1634566390000|2021-10-18 14:13:10|11751.64|11751.64|11750.41|11750.41|11751.64|11751.64|11750.41|11750.41|0
1634566400000|2021-10-18 14:13:20|11750.14|11750.14|11750.14|11750.14|11750.14|11750.14|11750.14|11750.14|0
1634566410000|2021-10-18 14:13:30|11750.07|11750.07|11751.3|11751.3|11751.3|11751.3|11750.07|11750.07|0
1634566420000|2021-10-18 14:13:40|11752.3|11752.3|11752.3|11752.3|11752.3|11752.3|11752.3|11752.3|0
1634566440000|2021-10-18 14:14:00|11752.36|11752.36|11752.36|11752.36|11752.36|11752.36|11752.19|11752.19|0
1634566470000|2021-10-18 14:14:30|11752.2|11752.2|11752.36|11752.36|11752.36|11752.36|11752.2|11752.2|0
1634566490000|2021-10-18 14:14:50|11752.18|11752.18|11751.68|11751.68|11752.18|11752.18|11751.6|11751.6|0
1634566500000|2021-10-18 14:15:00|11751.6|11751.6|11750.59|11750.59|11751.6|11751.6|11750.59|11750.59|0
1634566510000|2021-10-18 14:15:10|11750.67|11750.67|11750.99|11750.99|11750.99|11750.99|11750.67|11750.67|0
1634566530000|2021-10-18 14:15:30|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|0
1634566540000|2021-10-18 14:15:40|11750.97|11750.97|11751.29|11751.29|11751.29|11751.29|11750.97|11750.97|0
1634566550000|2021-10-18 14:15:50|11751.46|11751.46|11751.99|11751.99|11752.12|11752.12|11751.46|11751.46|0
1634566560000|2021-10-18 14:16:00|11751.59|11751.59|11751.43|11751.43|11751.59|11751.59|11751.43|11751.43|0
1634566570000|2021-10-18 14:16:10|11751.61|11751.61|11752.57|11752.57|11752.57|11752.57|11751.61|11751.61|0
1634566580000|2021-10-18 14:16:20|11752.7|11752.7|11754.87|11754.87|11754.87|11754.87|11752.7|11752.7|0
1634566590000|2021-10-18 14:16:30|11754.66|11754.66|11754.74|11754.74|11754.74|11754.74|11754.66|11754.66|0
1634566600000|2021-10-18 14:16:40|11755.97|11755.97|11756.97|11756.97|11756.97|11756.97|11755.97|11755.97|0
1634566610000|2021-10-18 14:16:50|11755.97|11755.97|11756.2|11756.2|11756.2|11756.2|11755.97|11755.97|0
1634566620000|2021-10-18 14:17:00|11756.04|11756.04|11753.22|11753.22|11756.04|11756.04|11753.22|11753.22|0
1634566630000|2021-10-18 14:17:10|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|0
1634566640000|2021-10-18 14:17:20|11753.22|11753.22|11753.22|11753.22|11753.22|11753.22|11753.22|11753.22|0
1634566650000|2021-10-18 14:17:30|11753.11|11753.11|11753.11|11753.11|11753.11|11753.11|11753.11|11753.11|0
1634566670000|2021-10-18 14:17:50|11753.33|11753.33|11753.33|11753.33|11754.56|11754.56|11753.33|11753.33|0
1634566680000|2021-10-18 14:18:00|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|0
1634566690000|2021-10-18 14:18:10|11753.65|11753.65|11753.65|11753.65|11753.73|11753.73|11753.65|11753.65|0
1634566710000|2021-10-18 14:18:30|11754.66|11754.66|11757.57|11757.57|11757.57|11757.57|11754.66|11754.66|0
1634566720000|2021-10-18 14:18:40|11758.39|11758.39|11759.44|11759.44|11759.44|11759.44|11758.39|11758.39|0
1634566730000|2021-10-18 14:18:50|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|0
1634566740000|2021-10-18 14:19:00|11760.26|11760.26|11760.26|11760.26|11760.26|11760.26|11760.26|11760.26|0
1634566760000|2021-10-18 14:19:20|11760.65|11760.65|11761.11|11761.11|11761.11|11761.11|11760.65|11760.65|0
1634566770000|2021-10-18 14:19:30|11760.89|11760.89|11760.89|11760.89|11760.89|11760.89|11760.89|11760.89|0
1634566800000|2021-10-18 14:20:00|11760.7|11760.7|11760.46|11760.46|11760.7|11760.7|11760.46|11760.46|0
1634566810000|2021-10-18 14:20:10|11760.29|11760.29|11760.11|11760.11|11760.29|11760.29|11760.11|11760.11|0
1634566860000|2021-10-18 14:21:00|11758.88|11758.88|11761.53|11761.53|11761.53|11761.53|11758.88|11758.88|0
1634566870000|2021-10-18 14:21:10|11761.37|11761.37|11761.37|11761.37|11761.37|11761.37|11761.37|11761.37|0
1634566900000|2021-10-18 14:21:40|11761.54|11761.54|11761.81|11761.81|11761.81|11761.81|11761.54|11761.54|0
1634566910000|2021-10-18 14:21:50|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11761.87|11761.87|0
1634566920000|2021-10-18 14:22:00|11761.85|11761.85|11761.85|11761.85|11761.85|11761.85|11761.85|11761.85|0
1634566930000|2021-10-18 14:22:10|11762.26|11762.26|11764.63|11764.63|11764.63|11764.63|11762.26|11762.26|0
1634566940000|2021-10-18 14:22:20|11765.86|11765.86|11765.85|11765.85|11765.86|11765.86|11765.58|11765.58|0
1634566960000|2021-10-18 14:22:40|11765.72|11765.72|11765.72|11765.72|11765.72|11765.72|11765.72|11765.72|0
1634566970000|2021-10-18 14:22:50|11766.13|11766.13|11766.47|11766.47|11766.47|11766.47|11766.13|11766.13|0
1634566990000|2021-10-18 14:23:10|11765.24|11765.24|11764.71|11764.71|11765.24|11765.24|11764.12|11764.12|0
1634567010000|2021-10-18 14:23:30|11764.58|11764.58|11764.58|11764.58|11764.58|11764.58|11764.58|11764.58|0
1634567020000|2021-10-18 14:23:40|11764.17|11764.17|11764.17|11764.17|11764.17|11764.17|11764.17|11764.17|0
1634567040000|2021-10-18 14:24:00|11764.04|11764.04|11764.04|11764.04|11764.04|11764.04|11764.04|11764.04|0
1634567050000|2021-10-18 14:24:10|11763.03|11763.03|11763.03|11763.03|11763.03|11763.03|11763.03|11763.03|0
1634567060000|2021-10-18 14:24:20|11763.41|11763.41|11763.41|11763.41|11763.41|11763.41|11763.41|11763.41|0
1634567070000|2021-10-18 14:24:30|11762.4|11762.4|11762.31|11762.31|11762.4|11762.4|11762.23|11762.23|0
1634567080000|2021-10-18 14:24:40|11762.48|11762.48|11761.55|11761.55|11762.48|11762.48|11761.47|11761.47|0
1634567090000|2021-10-18 14:24:50|11761.7|11761.7|11761.87|11761.87|11761.87|11761.87|11761.7|11761.7|0
1634567100000|2021-10-18 14:25:00|11761.46|11761.46|11761.29|11761.29|11761.46|11761.46|11761.29|11761.29|0
1634567110000|2021-10-18 14:25:10|11761.1|11761.1|11763.2|11763.2|11763.2|11763.2|11761.1|11761.1|0
1634567120000|2021-10-18 14:25:20|11763.02|11763.02|11763.02|11763.02|11763.02|11763.02|11763.02|11763.02|0
1634567130000|2021-10-18 14:25:30|11762.78|11762.78|11762.89|11762.89|11762.89|11762.89|11762.65|11762.65|0
1634567140000|2021-10-18 14:25:40|11762.55|11762.55|11762.55|11762.55|11762.55|11762.55|11762.55|11762.55|0
1634567150000|2021-10-18 14:25:50|11762.12|11762.12|11761.68|11761.68|11762.12|11762.12|11761.68|11761.68|0
1634567160000|2021-10-18 14:26:00|11762.69|11762.69|11761.68|11761.68|11762.69|11762.69|11761.68|11761.68|0
1634567170000|2021-10-18 14:26:10|11761.9|11761.9|11762.42|11762.42|11762.42|11762.42|11761.9|11761.9|0
1634567180000|2021-10-18 14:26:20|11763.65|11763.65|11764.66|11764.66|11764.66|11764.66|11763.65|11763.65|0
1634567190000|2021-10-18 14:26:30|11765.07|11765.07|11765.07|11765.07|11765.07|11765.07|11765.07|11765.07|0
1634567200000|2021-10-18 14:26:40|11765.15|11765.15|11765.15|11765.15|11765.15|11765.15|11765.15|11765.15|0
1634567210000|2021-10-18 14:26:50|11766.15|11766.15|11766.15|11766.15|11766.15|11766.15|11766.15|11766.15|0
1634567250000|2021-10-18 14:27:30|11765.99|11765.99|11765.99|11765.99|11765.99|11765.99|11765.99|11765.99|0
1634567260000|2021-10-18 14:27:40|11764.76|11764.76|11765.02|11765.02|11765.02|11765.02|11764.76|11764.76|0
1634567270000|2021-10-18 14:27:50|11764.85|11764.85|11765.06|11765.06|11765.06|11765.06|11764.85|11764.85|0
1634567280000|2021-10-18 14:28:00|11765.12|11765.12|11765.12|11765.12|11765.12|11765.12|11765.12|11765.12|0
1634567290000|2021-10-18 14:28:10|11765.17|11765.17|11765.55|11765.55|11765.55|11765.55|11765.17|11765.17|0
1634567300000|2021-10-18 14:28:20|11765.7|11765.7|11765.7|11765.7|11765.7|11765.7|11765.7|11765.7|0
1634567330000|2021-10-18 14:28:50|11765.75|11765.75|11764.91|11764.91|11765.75|11765.75|11764.91|11764.91|0
1634567340000|2021-10-18 14:29:00|11764.74|11764.74|11764.74|11764.74|11764.74|11764.74|11764.74|11764.74|0
1634567350000|2021-10-18 14:29:10|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|0
1634567360000|2021-10-18 14:29:20|11765.93|11765.93|11765.93|11765.93|11765.93|11765.93|11765.93|11765.93|0
1634567370000|2021-10-18 14:29:30|11766.06|11766.06|11765.77|11765.77|11766.06|11766.06|11765.77|11765.77|0
1634567390000|2021-10-18 14:29:50|11765.6|11765.6|11765.91|11765.91|11765.91|11765.91|11765.6|11765.6|0
1634567400000|2021-10-18 14:30:00|11765.66|11765.66|11765.91|11765.91|11765.91|11765.91|11765.66|11765.66|0
1634567410000|2021-10-18 14:30:10|11765.66|11765.66|11765.6|11765.6|11765.84|11765.84|11765.6|11765.6|0
1634567430000|2021-10-18 14:30:30|11765.55|11765.55|11765.86|11765.86|11765.86|11765.86|11765.55|11765.55|0
1634567450000|2021-10-18 14:30:50|11765.69|11765.69|11765.69|11765.69|11765.69|11765.69|11765.69|11765.69|0
1634567460000|2021-10-18 14:31:00|11766.69|11766.69|11766.86|11766.86|11766.86|11766.86|11766.69|11766.69|0
1634567480000|2021-10-18 14:31:20|11767.08|11767.08|11767.08|11767.08|11767.08|11767.08|11767.08|11767.08|0
1634567500000|2021-10-18 14:31:40|11767.21|11767.21|11767.48|11767.48|11767.48|11767.48|11767.21|11767.21|0
1634567520000|2021-10-18 14:32:00|11767.65|11767.65|11767.48|11767.48|11767.65|11767.65|11767.48|11767.48|0
1634567530000|2021-10-18 14:32:10|11767.71|11767.71|11767.71|11767.71|11767.71|11767.71|11767.71|11767.71|0
1634567570000|2021-10-18 14:32:50|11766.7|11766.7|11766.7|11766.7|11766.7|11766.7|11766.7|11766.7|0
1634567580000|2021-10-18 14:33:00|11766.49|11766.49|11766.49|11766.49|11766.49|11766.49|11766.49|11766.49|0
1634567590000|2021-10-18 14:33:10|11766.41|11766.41|11766.57|11766.57|11766.57|11766.57|11766.33|11766.33|0
1634567610000|2021-10-18 14:33:30|11766.74|11766.74|11766.57|11766.57|11766.74|11766.74|11766.57|11766.57|0
1634567620000|2021-10-18 14:33:40|11766.79|11766.79|11766.57|11766.57|11766.79|11766.79|11766.57|11766.57|0
1634567630000|2021-10-18 14:33:50|11767.8|11767.8|11770.2|11770.2|11770.2|11770.2|11767.8|11767.8|0
1634567640000|2021-10-18 14:34:00|11770.36|11770.36|11770.36|11770.36|11770.36|11770.36|11770.36|11770.36|0
1634567660000|2021-10-18 14:34:20|11771.37|11771.37|11771.37|11771.37|11771.37|11771.37|11771.37|11771.37|0
1634567690000|2021-10-18 14:34:50|11771.15|11771.15|11771.15|11771.15|11771.15|11771.15|11771.15|11771.15|0
1634567700000|2021-10-18 14:35:00|11771.32|11771.32|11770.99|11770.99|11771.32|11771.32|11770.99|11770.99|0
1634567710000|2021-10-18 14:35:10|11770.82|11770.82|11770.82|11770.82|11770.82|11770.82|11770.82|11770.82|0
1634567720000|2021-10-18 14:35:20|11770.35|11770.35|11771.02|11771.02|11771.02|11771.02|11770.35|11770.35|0
1634567730000|2021-10-18 14:35:30|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|0
1634567740000|2021-10-18 14:35:40|11772.06|11772.06|11772.47|11772.47|11772.47|11772.47|11772.06|11772.06|0
1634567750000|2021-10-18 14:35:50|11772.06|11772.06|11772.25|11772.25|11772.47|11772.47|11772.06|11772.06|0
1634567760000|2021-10-18 14:36:00|11772.42|11772.42|11772.42|11772.42|11772.42|11772.42|11772.42|11772.42|0
1634567770000|2021-10-18 14:36:10|11772.5|11772.5|11772.8|11772.8|11772.8|11772.8|11772.5|11772.5|0
1634567790000|2021-10-18 14:36:30|11773.61|11773.61|11774.43|11774.43|11774.43|11774.43|11773.61|11773.61|0
1634567820000|2021-10-18 14:37:00|11774.35|11774.35|11776.68|11776.68|11777.68|11777.68|11774.23|11774.23|0
1634567830000|2021-10-18 14:37:10|11777.68|11777.68|11777.68|11777.68|11777.68|11777.68|11777.68|11777.68|0
1634567850000|2021-10-18 14:37:30|11777.51|11777.51|11777.51|11777.51|11777.51|11777.51|11777.51|11777.51|0
1634567870000|2021-10-18 14:37:50|11777.59|11777.59|11777.74|11777.74|11777.74|11777.74|11777.59|11777.59|0
1634567880000|2021-10-18 14:38:00|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|0
1634567900000|2021-10-18 14:38:20|11779.06|11779.06|11778.98|11778.98|11779.06|11779.06|11778.98|11778.98|0
1634567910000|2021-10-18 14:38:30|11779.15|11779.15|11778.91|11778.91|11779.15|11779.15|11778.91|11778.91|0
1634567920000|2021-10-18 14:38:40|11779.92|11779.92|11779.92|11779.92|11779.92|11779.92|11779.92|11779.92|0
1634567930000|2021-10-18 14:38:50|11779.94|11779.94|11780.2|11780.2|11780.2|11780.2|11779.94|11779.94|0
1634567940000|2021-10-18 14:39:00|11780.61|11780.61|11780.86|11780.86|11781.84|11781.84|11780.61|11780.61|0
1634567950000|2021-10-18 14:39:10|11781.27|11781.27|11781.27|11781.27|11781.27|11781.27|11781.27|11781.27|0
1634567960000|2021-10-18 14:39:20|11781.32|11781.32|11781.32|11781.32|11781.32|11781.32|11781.32|11781.32|0
1634567970000|2021-10-18 14:39:30|11780.31|11780.31|11780.11|11780.11|11780.31|11780.31|11780.11|11780.11|0
1634567980000|2021-10-18 14:39:40|11781.12|11781.12|11780.87|11780.87|11781.12|11781.12|11780.87|11780.87|0
1634567990000|2021-10-18 14:39:50|11781.08|11781.08|11781.08|11781.08|11781.08|11781.08|11781.08|11781.08|0
1634568000000|2021-10-18 14:40:00|11780.87|11780.87|11780.31|11780.31|11780.87|11780.87|11780.31|11780.31|0
1634568010000|2021-10-18 14:40:10|11780.21|11780.21|11780.19|11780.19|11780.21|11780.21|11780.19|11780.19|0
1634568030000|2021-10-18 14:40:30|11780.04|11780.04|11780.09|11780.09|11780.09|11780.09|11780.04|11780.04|0
1634568040000|2021-10-18 14:40:40|11779.68|11779.68|11779.68|11779.68|11779.68|11779.68|11779.68|11779.68|0
1634568050000|2021-10-18 14:40:50|11779.51|11779.51|11780.63|11780.63|11780.63|11780.63|11779.51|11779.51|0
1634568060000|2021-10-18 14:41:00|11781.86|11781.86|11781.86|11781.86|11781.86|11781.86|11781.86|11781.86|0
1634568070000|2021-10-18 14:41:10|11782.05|11782.05|11782.28|11782.28|11782.28|11782.28|11782.05|11782.05|0
1634568080000|2021-10-18 14:41:20|11782.44|11782.44|11782.9|11782.9|11782.9|11782.9|11782.44|11782.44|0
1634568120000|2021-10-18 14:42:00|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|0
1634568130000|2021-10-18 14:42:10|11781.82|11781.82|11782.17|11782.17|11782.17|11782.17|11781.82|11781.82|0
1634568140000|2021-10-18 14:42:20|11782.58|11782.58|11783.59|11783.59|11783.59|11783.59|11782.58|11782.58|0
1634568150000|2021-10-18 14:42:30|11783.81|11783.81|11783.84|11783.84|11783.84|11783.84|11783.21|11783.21|0
1634568160000|2021-10-18 14:42:40|11784|11784|11782.96|11782.96|11784|11784|11782.96|11782.96|0
1634568170000|2021-10-18 14:42:50|11784.19|11784.19|11783.14|11783.14|11784.19|11784.19|11783.14|11783.14|0
1634568210000|2021-10-18 14:43:30|11783.55|11783.55|11783.77|11783.77|11783.94|11783.94|11783.55|11783.55|0
1634568220000|2021-10-18 14:43:40|11783.98|11783.98|11783.98|11783.98|11783.98|11783.98|11783.98|11783.98|0
1634568240000|2021-10-18 14:44:00|11784.25|11784.25|11784.44|11784.44|11784.44|11784.44|11783.98|11783.98|0
1634568250000|2021-10-18 14:44:10|11784.57|11784.57|11783.89|11783.89|11784.9|11784.9|11783.89|11783.89|0
1634568270000|2021-10-18 14:44:30|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|0
1634568310000|2021-10-18 14:45:10|11784.83|11784.83|11785.24|11785.24|11785.24|11785.24|11784.83|11784.83|0
1634568320000|2021-10-18 14:45:20|11785.06|11785.06|11785.06|11785.06|11785.06|11785.06|11785.06|11785.06|0
1634568330000|2021-10-18 14:45:30|11784.6|11784.6|11784.6|11784.6|11784.6|11784.6|11784.6|11784.6|0
1634568360000|2021-10-18 14:46:00|11784.91|11784.91|11784.91|11784.91|11784.91|11784.91|11784.91|11784.91|0
1634568370000|2021-10-18 14:46:10|11783.67|11783.67|11782.67|11782.67|11783.67|11783.67|11782.67|11782.67|0
1634568400000|2021-10-18 14:46:40|11782.83|11782.83|11783.13|11783.13|11783.13|11783.13|11782.67|11782.67|0
1634568410000|2021-10-18 14:46:50|11782.97|11782.97|11783.97|11783.97|11783.97|11783.97|11782.97|11782.97|0
1634568430000|2021-10-18 14:47:10|11783.39|11783.39|11782.8|11782.8|11783.39|11783.39|11782.8|11782.8|0
1634568460000|2021-10-18 14:47:40|11782.39|11782.39|11782.15|11782.15|11782.39|11782.39|11781.98|11781.98|0
1634568470000|2021-10-18 14:47:50|11782.07|11782.07|11782.07|11782.07|11782.07|11782.07|11782.07|11782.07|0
1634568480000|2021-10-18 14:48:00|11781.86|11781.86|11783.27|11783.27|11783.27|11783.27|11781.86|11781.86|0
1634568500000|2021-10-18 14:48:20|11783.43|11783.43|11783.59|11783.59|11783.59|11783.59|11783.43|11783.43|0
1634568510000|2021-10-18 14:48:30|11783.81|11783.81|11783.81|11783.81|11783.81|11783.81|11783.81|11783.81|0
1634568520000|2021-10-18 14:48:40|11783.86|11783.86|11783.86|11783.86|11783.86|11783.86|11783.86|11783.86|0
1634568540000|2021-10-18 14:49:00|11784.86|11784.86|11784.71|11784.71|11784.86|11784.86|11784.71|11784.71|0
1634568550000|2021-10-18 14:49:10|11784.88|11784.88|11784.88|11784.88|11784.88|11784.88|11784.88|11784.88|0
1634568560000|2021-10-18 14:49:20|11784.99|11784.99|11784.82|11784.82|11784.99|11784.99|11783.98|11783.98|0
1634568570000|2021-10-18 14:49:30|11784.92|11784.92|11783.81|11783.81|11784.92|11784.92|11783.81|11783.81|0
1634568580000|2021-10-18 14:49:40|11784.22|11784.22|11782.98|11782.98|11784.22|11784.22|11782.98|11782.98|0
1634568600000|2021-10-18 14:50:00|11782.72|11782.72|11782.72|11782.72|11782.72|11782.72|11782.72|11782.72|0
1634568610000|2021-10-18 14:50:10|11785.08|11785.08|11786.43|11786.43|11786.43|11786.43|11784.73|11784.73|0
1634568620000|2021-10-18 14:50:20|11786.78|11786.78|11785.76|11785.76|11786.78|11786.78|11785.76|11785.76|0
1634568630000|2021-10-18 14:50:30|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|11786.76|0
1634568640000|2021-10-18 14:50:40|11787.77|11787.77|11787.77|11787.77|11788.12|11788.12|11787.77|11787.77|0
1634568650000|2021-10-18 14:50:50|11789.81|11789.81|11789.54|11789.54|11789.81|11789.81|11789.54|11789.54|0
1634568660000|2021-10-18 14:51:00|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|0
1634568670000|2021-10-18 14:51:10|11790.22|11790.22|11790.22|11790.22|11790.22|11790.22|11790.22|11790.22|0
1634568680000|2021-10-18 14:51:20|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|0
1634568690000|2021-10-18 14:51:30|11790.89|11790.89|11790.66|11790.66|11790.89|11790.89|11790.66|11790.66|0
1634568710000|2021-10-18 14:51:50|11790.59|11790.59|11790.59|11790.59|11790.59|11790.59|11790.59|11790.59|0
1634568720000|2021-10-18 14:52:00|11789.77|11789.77|11790.38|11790.38|11790.38|11790.38|11789.77|11789.77|0
1634568730000|2021-10-18 14:52:10|11790.21|11790.21|11790.52|11790.52|11790.52|11790.52|11790.21|11790.21|0
1634568750000|2021-10-18 14:52:30|11790.74|11790.74|11791.27|11791.27|11791.27|11791.27|11790.74|11790.74|0
1634568770000|2021-10-18 14:52:50|11791.98|11791.98|11790.56|11790.56|11791.98|11791.98|11790.56|11790.56|0
1634568780000|2021-10-18 14:53:00|11791|11791|11791|11791|11791|11791|11791|11791|0
1634568810000|2021-10-18 14:53:30|11789.76|11789.76|11789.55|11789.55|11789.76|11789.76|11789.55|11789.55|0
1634568820000|2021-10-18 14:53:40|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|0
1634568840000|2021-10-18 14:54:00|11789.55|11789.55|11789.55|11789.55|11789.55|11789.55|11789.55|11789.55|0
1634568860000|2021-10-18 14:54:20|11789.7|11789.7|11789.7|11789.7|11789.7|11789.7|11789.7|11789.7|0
1634568870000|2021-10-18 14:54:30|11789.97|11789.97|11790.24|11790.24|11790.24|11790.24|11789.97|11789.97|0
1634568880000|2021-10-18 14:54:40|11790.54|11790.54|11790.24|11790.24|11790.54|11790.54|11790.24|11790.24|0
1634568900000|2021-10-18 14:55:00|11790.39|11790.39|11790.39|11790.39|11790.39|11790.39|11790.39|11790.39|0
1634568920000|2021-10-18 14:55:20|11790.24|11790.24|11788.9|11788.9|11790.24|11790.24|11788.9|11788.9|0
1634568930000|2021-10-18 14:55:30|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|0
1634568950000|2021-10-18 14:55:50|11788.14|11788.14|11788.14|11788.14|11788.14|11788.14|11788.14|11788.14|0
1634568960000|2021-10-18 14:56:00|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|0
1634568970000|2021-10-18 14:56:10|11788.33|11788.33|11788.33|11788.33|11788.33|11788.33|11788.33|11788.33|0
1634568980000|2021-10-18 14:56:20|11789.33|11789.33|11789.33|11789.33|11789.33|11789.33|11789.33|11789.33|0
1634569010000|2021-10-18 14:56:50|11790.34|11790.34|11790.52|11790.52|11790.52|11790.52|11790.34|11790.34|0
1634569020000|2021-10-18 14:57:00|11790.36|11790.36|11791.19|11791.19|11791.19|11791.19|11790.18|11790.18|0
1634569030000|2021-10-18 14:57:10|11791.27|11791.27|11791.27|11791.27|11791.27|11791.27|11791.27|11791.27|0
1634569050000|2021-10-18 14:57:30|11791.04|11791.04|11791.04|11791.04|11791.04|11791.04|11791.04|11791.04|0
1634569060000|2021-10-18 14:57:40|11791.21|11791.21|11790.88|11790.88|11791.23|11791.23|11790.88|11790.88|0
1634569090000|2021-10-18 14:58:10|11791.04|11791.04|11791.04|11791.04|11791.04|11791.04|11791.04|11791.04|0
1634569100000|2021-10-18 14:58:20|11791.4|11791.4|11791.4|11791.4|11791.4|11791.4|11791.4|11791.4|0
1634569110000|2021-10-18 14:58:30|11791.45|11791.45|11791.38|11791.38|11791.63|11791.63|11791.38|11791.38|0
1634569120000|2021-10-18 14:58:40|11791.57|11791.57|11791.57|11791.57|11791.57|11791.57|11791.57|11791.57|0
1634569130000|2021-10-18 14:58:50|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|0
1634569140000|2021-10-18 14:59:00|11791.22|11791.22|11791.46|11791.46|11791.46|11791.46|11791.22|11791.22|0
1634569150000|2021-10-18 14:59:10|11792.7|11792.7|11793.93|11793.93|11793.93|11793.93|11792.7|11792.7|0
1634569160000|2021-10-18 14:59:20|11794.34|11794.34|11794.34|11794.34|11794.34|11794.34|11794.34|11794.34|0
1634569170000|2021-10-18 14:59:30|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|0
1634569180000|2021-10-18 14:59:40|11795.52|11795.52|11795.52|11795.52|11795.52|11795.52|11795.52|11795.52|0
1634569190000|2021-10-18 14:59:50|11795.35|11795.35|11795.8|11795.8|11795.8|11795.8|11795.35|11795.35|0
1634569200000|2021-10-18 15:00:00|11794.8|11794.8|11795.22|11795.22|11795.23|11795.23|11794.8|11794.8|0
1634569210000|2021-10-18 15:00:10|11795.04|11795.04|11795.04|11795.04|11795.04|11795.04|11795.04|11795.04|0
1634569220000|2021-10-18 15:00:20|11795.26|11795.26|11795.18|11795.18|11795.26|11795.26|11795.18|11795.18|0
1634569230000|2021-10-18 15:00:30|11796.18|11796.18|11795.65|11795.65|11796.18|11796.18|11795.65|11795.65|0
1634569240000|2021-10-18 15:00:40|11795.73|11795.73|11795.73|11795.73|11795.73|11795.73|11795.73|11795.73|0
1634569260000|2021-10-18 15:01:00|11795.2|11795.2|11793.8|11793.8|11795.2|11795.2|11793.8|11793.8|0
1634569270000|2021-10-18 15:01:10|11792.79|11792.79|11792.79|11792.79|11792.79|11792.79|11792.79|11792.79|0
1634569280000|2021-10-18 15:01:20|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|0
1634569290000|2021-10-18 15:01:30|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|0
1634569300000|2021-10-18 15:01:40|11793.18|11793.18|11793.26|11793.26|11793.26|11793.26|11793.18|11793.18|0
1634569310000|2021-10-18 15:01:50|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|0
1634569320000|2021-10-18 15:02:00|11793.26|11793.26|11793.61|11793.61|11793.61|11793.61|11793.26|11793.26|0
1634569330000|2021-10-18 15:02:10|11793.44|11793.44|11793.44|11793.44|11793.44|11793.44|11793.44|11793.44|0
1634569340000|2021-10-18 15:02:20|11793.61|11793.61|11793.61|11793.61|11793.61|11793.61|11793.61|11793.61|0
1634569380000|2021-10-18 15:03:00|11794.62|11794.62|11795.02|11795.02|11795.02|11795.02|11794.62|11794.62|0
1634569410000|2021-10-18 15:03:30|11796.03|11796.03|11796.25|11796.25|11796.25|11796.25|11796.03|11796.03|0
1634569420000|2021-10-18 15:03:40|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|0
1634569430000|2021-10-18 15:03:50|11795.02|11795.02|11795.02|11795.02|11795.02|11795.02|11795.02|11795.02|0
1634569450000|2021-10-18 15:04:10|11795.1|11795.1|11794.89|11794.89|11795.1|11795.1|11794.89|11794.89|0
1634569480000|2021-10-18 15:04:40|11794.99|11794.99|11794.73|11794.73|11795.29|11795.29|11794.73|11794.73|0
1634569490000|2021-10-18 15:04:50|11794.68|11794.68|11796.08|11796.08|11796.08|11796.08|11794.68|11794.68|0
1634569510000|2021-10-18 15:05:10|11795.07|11795.07|11794.52|11794.52|11795.07|11795.07|11794.52|11794.52|0
1634569520000|2021-10-18 15:05:20|11794.34|11794.34|11793.99|11793.99|11794.34|11794.34|11793.99|11793.99|0
1634569530000|2021-10-18 15:05:30|11793.63|11793.63|11793.12|11793.12|11793.63|11793.63|11793.04|11793.04|0
1634569540000|2021-10-18 15:05:40|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|0
1634569560000|2021-10-18 15:06:00|11793.64|11793.64|11793.64|11793.64|11793.64|11793.64|11793.64|11793.64|0
1634569570000|2021-10-18 15:06:10|11793.99|11793.99|11795.22|11795.22|11795.22|11795.22|11793.99|11793.99|0
1634569580000|2021-10-18 15:06:20|11796.23|11796.23|11796.62|11796.62|11796.62|11796.62|11796.23|11796.23|0
1634569590000|2021-10-18 15:06:30|11797.62|11797.62|11797.62|11797.62|11797.8|11797.8|11797.62|11797.62|0
1634569600000|2021-10-18 15:06:40|11797.27|11797.27|11797.35|11797.35|11797.43|11797.43|11797.27|11797.27|0
1634569610000|2021-10-18 15:06:50|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|11797.52|0
1634569620000|2021-10-18 15:07:00|11797.93|11797.93|11797.93|11797.93|11797.93|11797.93|11797.93|11797.93|0
1634569630000|2021-10-18 15:07:10|11798.14|11798.14|11798.14|11798.14|11798.14|11798.14|11798.14|11798.14|0
1634569640000|2021-10-18 15:07:20|11798.32|11798.32|11798.32|11798.32|11798.32|11798.32|11798.32|11798.32|0
1634569660000|2021-10-18 15:07:40|11798.4|11798.4|11798.39|11798.39|11798.4|11798.4|11798.32|11798.32|0
1634569670000|2021-10-18 15:07:50|11798.8|11798.8|11799.36|11799.36|11799.36|11799.36|11798.8|11798.8|0
1634569680000|2021-10-18 15:08:00|11799.53|11799.53|11799.53|11799.53|11799.53|11799.53|11799.53|11799.53|0
1634569690000|2021-10-18 15:08:10|11799.94|11799.94|11799.94|11799.94|11799.94|11799.94|11799.94|11799.94|0
1634569710000|2021-10-18 15:08:30|11799.86|11799.86|11798.85|11798.85|11799.86|11799.86|11798.85|11798.85|0
1634569720000|2021-10-18 15:08:40|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|0
1634569730000|2021-10-18 15:08:50|11798.48|11798.48|11798.48|11798.48|11798.48|11798.48|11798.48|11798.48|0
1634569740000|2021-10-18 15:09:00|11798.07|11798.07|11797.98|11797.98|11798.07|11798.07|11797.98|11797.98|0
1634569770000|2021-10-18 15:09:30|11798.08|11798.08|11798.08|11798.08|11798.08|11798.08|11798.08|11798.08|0
1634569780000|2021-10-18 15:09:40|11798.18|11798.18|11798.18|11798.18|11798.18|11798.18|11798.18|11798.18|0
1634569800000|2021-10-18 15:10:00|11798|11798|11797.91|11797.91|11798.08|11798.08|11797.91|11797.91|0
1634569810000|2021-10-18 15:10:10|11797.99|11797.99|11798.26|11798.26|11798.26|11798.26|11797.78|11797.78|0
1634569840000|2021-10-18 15:10:40|11799.49|11799.49|11798.48|11798.48|11799.49|11799.49|11798.48|11798.48|0
1634569850000|2021-10-18 15:10:50|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|0
1634569890000|2021-10-18 15:11:30|11798.94|11798.94|11799.17|11799.17|11799.17|11799.17|11798.94|11798.94|0
1634569900000|2021-10-18 15:11:40|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|0
1634569930000|2021-10-18 15:12:10|11800.33|11800.33|11800.51|11800.51|11800.51|11800.51|11800.33|11800.33|0
1634569940000|2021-10-18 15:12:20|11801.52|11801.52|11800.51|11800.51|11801.52|11801.52|11800.51|11800.51|0
1634569950000|2021-10-18 15:12:30|11800.59|11800.59|11800.59|11800.59|11800.59|11800.59|11800.59|11800.59|0
1634569970000|2021-10-18 15:12:50|11800.66|11800.66|11800.66|11800.66|11800.66|11800.66|11800.66|11800.66|0
1634569980000|2021-10-18 15:13:00|11800.15|11800.15|11800.38|11800.38|11800.38|11800.38|11799.56|11799.56|0
1634569990000|2021-10-18 15:13:10|11799.77|11799.77|11800.15|11800.15|11800.15|11800.15|11799.77|11799.77|0
1634570000000|2021-10-18 15:13:20|11800|11800|11799.79|11799.79|11800|11800|11799.79|11799.79|0
1634570010000|2021-10-18 15:13:30|11799.64|11799.64|11799.54|11799.54|11799.64|11799.64|11799.54|11799.54|0
1634570030000|2021-10-18 15:13:50|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|0
1634570040000|2021-10-18 15:14:00|11799.54|11799.54|11799.54|11799.54|11799.54|11799.54|11799.13|11799.13|0
1634570050000|2021-10-18 15:14:10|11799.13|11799.13|11798.34|11798.34|11799.13|11799.13|11798.34|11798.34|0
1634570060000|2021-10-18 15:14:20|11798.42|11798.42|11797.18|11797.18|11798.42|11798.42|11797.18|11797.18|0
1634570070000|2021-10-18 15:14:30|11797.44|11797.44|11796.86|11796.86|11797.44|11797.44|11796.21|11796.21|0
1634570090000|2021-10-18 15:14:50|11796.7|11796.7|11796.46|11796.46|11796.86|11796.86|11796.28|11796.28|0
1634570100000|2021-10-18 15:15:00|11796.3|11796.3|11796.3|11796.3|11796.3|11796.3|11796.3|11796.3|0
1634570140000|2021-10-18 15:15:40|11797.53|11797.53|11797.53|11797.53|11797.53|11797.53|11797.53|11797.53|0
1634570150000|2021-10-18 15:15:50|11797.75|11797.75|11797.55|11797.55|11797.75|11797.75|11797.55|11797.55|0
1634570160000|2021-10-18 15:16:00|11798.78|11798.78|11798.78|11798.78|11798.78|11798.78|11798.78|11798.78|0
1634570170000|2021-10-18 15:16:10|11798.61|11798.61|11798.61|11798.61|11798.61|11798.61|11798.61|11798.61|0
1634570190000|2021-10-18 15:16:30|11798.53|11798.53|11798.53|11798.53|11798.53|11798.53|11798.53|11798.53|0
1634570200000|2021-10-18 15:16:40|11798.77|11798.77|11800.13|11800.13|11800.13|11800.13|11798.66|11798.66|0
1634570210000|2021-10-18 15:16:50|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|11800.36|0
1634570220000|2021-10-18 15:17:00|11799.95|11799.95|11799.95|11799.95|11799.95|11799.95|11799.95|11799.95|0
1634570230000|2021-10-18 15:17:10|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|0
1634570240000|2021-10-18 15:17:20|11799.54|11799.54|11799.54|11799.54|11799.54|11799.54|11799.54|11799.54|0
1634570260000|2021-10-18 15:17:40|11799.23|11799.23|11798.52|11798.52|11799.23|11799.23|11798.52|11798.52|0
1634570270000|2021-10-18 15:17:50|11798.34|11798.34|11798.52|11798.52|11798.52|11798.52|11798.34|11798.34|0
1634570280000|2021-10-18 15:18:00|11799.04|11799.04|11798.63|11798.63|11799.45|11799.45|11798.63|11798.63|0
1634570290000|2021-10-18 15:18:10|11798.55|11798.55|11798.55|11798.55|11798.55|11798.55|11798.55|11798.55|0
1634570300000|2021-10-18 15:18:20|11798.14|11798.14|11798.79|11798.79|11798.79|11798.79|11798.14|11798.14|0
1634570310000|2021-10-18 15:18:30|11800.02|11800.02|11798.01|11798.01|11800.02|11800.02|11798.01|11798.01|0
1634570320000|2021-10-18 15:18:40|11798.22|11798.22|11796.86|11796.86|11798.22|11798.22|11796.86|11796.86|0
1634570360000|2021-10-18 15:19:20|11796.43|11796.43|11796.08|11796.08|11796.43|11796.43|11796.08|11796.08|0
1634570380000|2021-10-18 15:19:40|11796.32|11796.32|11796.32|11796.32|11796.32|11796.32|11796.32|11796.32|0
1634570390000|2021-10-18 15:19:50|11796.16|11796.16|11797.25|11797.25|11797.25|11797.25|11796.16|11796.16|0
1634570400000|2021-10-18 15:20:00|11797.42|11797.42|11799.09|11799.09|11799.15|11799.15|11797.29|11797.29|0
1634570410000|2021-10-18 15:20:10|11799.12|11799.12|11799.53|11799.53|11799.7|11799.7|11799.12|11799.12|0
1634570420000|2021-10-18 15:20:20|11799.47|11799.47|11799.88|11799.88|11799.88|11799.88|11799.47|11799.47|0
1634570430000|2021-10-18 15:20:30|11799.66|11799.66|11799.47|11799.47|11799.66|11799.66|11799.47|11799.47|0
1634570440000|2021-10-18 15:20:40|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|0
1634570460000|2021-10-18 15:21:00|11800.66|11800.66|11799.81|11799.81|11802.69|11802.69|11799.81|11799.81|0
1634570470000|2021-10-18 15:21:10|11800.22|11800.22|11801.68|11801.68|11802.09|11802.09|11800.22|11800.22|0
1634570480000|2021-10-18 15:21:20|11801.27|11801.27|11802.87|11802.87|11802.87|11802.87|11801.27|11801.27|0
1634570490000|2021-10-18 15:21:30|11801.64|11801.64|11801.64|11801.64|11801.64|11801.64|11801.64|11801.64|0
1634570500000|2021-10-18 15:21:40|11801.4|11801.4|11801.16|11801.16|11801.64|11801.64|11801.16|11801.16|0
1634570510000|2021-10-18 15:21:50|11801.29|11801.29|11802.11|11802.11|11802.11|11802.11|11801.29|11801.29|0
1634570530000|2021-10-18 15:22:10|11802.54|11802.54|11802.72|11802.72|11802.72|11802.72|11802.32|11802.32|0
1634570550000|2021-10-18 15:22:30|11803.13|11803.13|11802.07|11802.07|11803.13|11803.13|11801.71|11801.71|0
1634570560000|2021-10-18 15:22:40|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|0
1634570570000|2021-10-18 15:22:50|11803.15|11803.15|11803.56|11803.56|11803.56|11803.56|11803.15|11803.15|0
1634570580000|2021-10-18 15:23:00|11803.77|11803.77|11802.72|11802.72|11803.99|11803.99|11802.72|11802.72|0
1634570590000|2021-10-18 15:23:10|11802.93|11802.93|11802.86|11802.86|11803.27|11803.27|11802.86|11802.86|0
1634570600000|2021-10-18 15:23:20|11802.75|11802.75|11802.95|11802.95|11802.95|11802.95|11802.75|11802.75|0
1634570610000|2021-10-18 15:23:30|11801.95|11801.95|11801.95|11801.95|11801.95|11801.95|11801.95|11801.95|0
1634570620000|2021-10-18 15:23:40|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|0
1634570630000|2021-10-18 15:23:50|11802.28|11802.28|11802.28|11802.28|11802.28|11802.28|11802.28|11802.28|0
1634570640000|2021-10-18 15:24:00|11802.52|11802.52|11802.52|11802.52|11802.52|11802.52|11802.52|11802.52|0
1634570650000|2021-10-18 15:24:10|11802.6|11802.6|11803.6|11803.6|11803.6|11803.6|11802.6|11802.6|0
1634570660000|2021-10-18 15:24:20|11803.77|11803.77|11803.52|11803.52|11803.77|11803.77|11803.52|11803.52|0
1634570670000|2021-10-18 15:24:30|11803.3|11803.3|11802.91|11802.91|11803.3|11803.3|11802.91|11802.91|0
1634570680000|2021-10-18 15:24:40|11802.5|11802.5|11800.02|11800.02|11802.5|11802.5|11800.02|11800.02|0
1634570690000|2021-10-18 15:24:50|11800.45|11800.45|11800.42|11800.42|11800.69|11800.69|11800.42|11800.42|0
1634570700000|2021-10-18 15:25:00|11799.91|11799.91|11800.07|11800.07|11800.07|11800.07|11799.91|11799.91|0
1634570710000|2021-10-18 15:25:10|11799.99|11799.99|11797.8|11797.8|11799.99|11799.99|11797.72|11797.72|0
1634570720000|2021-10-18 15:25:20|11797.63|11797.63|11797.46|11797.46|11797.63|11797.63|11797.46|11797.46|0
1634570730000|2021-10-18 15:25:30|11797.28|11797.28|11797.19|11797.19|11797.28|11797.28|11797.19|11797.19|0
1634570740000|2021-10-18 15:25:40|11797.27|11797.27|11797.27|11797.27|11797.27|11797.27|11797.27|11797.27|0
1634570750000|2021-10-18 15:25:50|11797.35|11797.35|11797.91|11797.91|11797.91|11797.91|11797.35|11797.35|0
1634570760000|2021-10-18 15:26:00|11798.07|11798.07|11798.07|11798.07|11798.07|11798.07|11798.07|11798.07|0
1634570770000|2021-10-18 15:26:10|11799.08|11799.08|11798.51|11798.51|11799.08|11799.08|11798.51|11798.51|0
1634570780000|2021-10-18 15:26:20|11796.5|11796.5|11796.5|11796.5|11796.5|11796.5|11796.5|11796.5|0
1634570790000|2021-10-18 15:26:30|11796.14|11796.14|11795.92|11795.92|11796.14|11796.14|11795.92|11795.92|0
1634570800000|2021-10-18 15:26:40|11795.85|11795.85|11796|11796|11796|11796|11795.85|11795.85|0
1634570810000|2021-10-18 15:26:50|11795.76|11795.76|11795.76|11795.76|11795.76|11795.76|11795.76|11795.76|0
1634570820000|2021-10-18 15:27:00|11795.52|11795.52|11795.5|11795.5|11795.52|11795.52|11795.5|11795.5|0
1634570830000|2021-10-18 15:27:10|11795.68|11795.68|11796.2|11796.2|11796.2|11796.2|11795.68|11795.68|0
1634570840000|2021-10-18 15:27:20|11796.41|11796.41|11796.41|11796.41|11796.41|11796.41|11796.41|11796.41|0
1634570850000|2021-10-18 15:27:30|11796.2|11796.2|11796.49|11796.49|11796.49|11796.49|11796.2|11796.2|0
1634570860000|2021-10-18 15:27:40|11795.97|11795.97|11795.97|11795.97|11795.97|11795.97|11795.97|11795.97|0
1634570870000|2021-10-18 15:27:50|11795.45|11795.45|11796.4|11796.4|11796.4|11796.4|11795.45|11795.45|0
1634570880000|2021-10-18 15:28:00|11796.23|11796.23|11795.77|11795.77|11796.23|11796.23|11795.77|11795.77|0
1634570890000|2021-10-18 15:28:10|11795.59|11795.59|11794.9|11794.9|11795.59|11795.59|11794.9|11794.9|0
1634570900000|2021-10-18 15:28:20|11795.41|11795.41|11795.41|11795.41|11795.41|11795.41|11795.41|11795.41|0
1634570910000|2021-10-18 15:28:30|11795.54|11795.54|11795.54|11795.54|11795.54|11795.54|11795.54|11795.54|0
1634570920000|2021-10-18 15:28:40|11795.58|11795.58|11795.06|11795.06|11795.58|11795.58|11795.06|11795.06|0
1634570930000|2021-10-18 15:28:50|11796.25|11796.25|11796.03|11796.03|11796.25|11796.25|11796.03|11796.03|0
1634570940000|2021-10-18 15:29:00|11797.26|11797.26|11797.49|11797.49|11797.49|11797.49|11796.85|11796.85|0
1634570950000|2021-10-18 15:29:10|11797.71|11797.71|11799.01|11799.01|11799.01|11799.01|11797.71|11797.71|0
1634570960000|2021-10-18 15:29:20|11798.66|11798.66|11797.65|11797.65|11798.66|11798.66|11797.65|11797.65|0
1634570970000|2021-10-18 15:29:30|11798.06|11798.06|11798.5|11798.5|11798.66|11798.66|11797.65|11797.65|0
1634570980000|2021-10-18 15:29:40|11798.33|11798.33|11798.61|11798.61|11798.61|11798.61|11797.79|11797.79|0
1634570990000|2021-10-18 15:29:50|11797.79|11797.79|11799.58|11799.58|11803.1|11803.1|11797.79|11797.79|0
1634627700000|2021-10-19 07:15:00|11832.14|11832.14|11829.68|11829.68|11832.14|11832.14|11829.68|11829.68|0
1634627710000|2021-10-19 07:15:10|11832.14|11832.14|11833.28|11833.28|11834.15|11834.15|11832.14|11832.14|0
1634627720000|2021-10-19 07:15:20|11830.26|11830.26|11830.26|11830.26|11830.26|11830.26|11830.26|11830.26|0
1634627730000|2021-10-19 07:15:30|11830.6|11830.6|11826.64|11826.64|11830.6|11830.6|11825.88|11825.88|0
1634627740000|2021-10-19 07:15:40|11823.21|11823.21|11826.13|11826.13|11826.13|11826.13|11822.8|11822.8|0
1634627750000|2021-10-19 07:15:50|11825.81|11825.81|11825.81|11825.81|11825.81|11825.81|11825.81|11825.81|0
1634627760000|2021-10-19 07:16:00|11825.99|11825.99|11822.95|11822.95|11825.99|11825.99|11822.78|11822.78|0
1634627770000|2021-10-19 07:16:10|11822.73|11822.73|11826.35|11826.35|11826.52|11826.52|11822.73|11822.73|0
1634627780000|2021-10-19 07:16:20|11829.59|11829.59|11832.01|11832.01|11832.83|11832.83|11829.59|11829.59|0
1634627790000|2021-10-19 07:16:30|11832.53|11832.53|11832.97|11832.97|11832.97|11832.97|11832.12|11832.12|0
1634627800000|2021-10-19 07:16:40|11831.72|11831.72|11835.87|11835.87|11835.87|11835.87|11831.37|11831.37|0
1634627810000|2021-10-19 07:16:50|11836.38|11836.38|11835.61|11835.61|11836.86|11836.86|11835.61|11835.61|0
1634627820000|2021-10-19 07:17:00|11834.96|11834.96|11833.84|11833.84|11834.96|11834.96|11833.84|11833.84|0
1634627830000|2021-10-19 07:17:10|11833.44|11833.44|11826.72|11826.72|11833.44|11833.44|11826.72|11826.72|0
1634627840000|2021-10-19 07:17:20|11826.31|11826.31|11822.01|11822.01|11826.31|11826.31|11822.01|11822.01|0
1634627850000|2021-10-19 07:17:30|11821.67|11821.67|11821.5|11821.5|11821.67|11821.67|11821.5|11821.5|0
1634627860000|2021-10-19 07:17:40|11821.34|11821.34|11818.47|11818.47|11821.34|11821.34|11818.47|11818.47|0
1634627870000|2021-10-19 07:17:50|11818.08|11818.08|11818.08|11818.08|11818.08|11818.08|11818.08|11818.08|0
1634627880000|2021-10-19 07:18:00|11818.32|11818.32|11818.71|11818.71|11818.71|11818.71|11818.32|11818.32|0
1634627890000|2021-10-19 07:18:10|11817.72|11817.72|11817.79|11817.79|11818.05|11818.05|11817.72|11817.72|0
1634627900000|2021-10-19 07:18:20|11817.45|11817.45|11814.22|11814.22|11817.45|11817.45|11814.22|11814.22|0
1634627910000|2021-10-19 07:18:30|11813.4|11813.4|11813.79|11813.79|11814.22|11814.22|11813.4|11813.4|0
1634627920000|2021-10-19 07:18:40|11813.96|11813.96|11813.96|11813.96|11813.96|11813.96|11813.96|11813.96|0
1634627930000|2021-10-19 07:18:50|11814.2|11814.2|11813.84|11813.84|11814.2|11814.2|11813.84|11813.84|0
1634627940000|2021-10-19 07:19:00|11813.5|11813.5|11812.5|11812.5|11813.5|11813.5|11812.5|11812.5|0
1634627950000|2021-10-19 07:19:10|11812.09|11812.09|11806.69|11806.69|11812.09|11812.09|11806.69|11806.69|0
1634627960000|2021-10-19 07:19:20|11806.18|11806.18|11805.43|11805.43|11806.18|11806.18|11805.21|11805.21|0
1634627970000|2021-10-19 07:19:30|11804.99|11804.99|11805.78|11805.78|11805.78|11805.78|11804.78|11804.78|0
1634627990000|2021-10-19 07:19:50|11805.35|11805.35|11805.35|11805.35|11805.35|11805.35|11805.35|11805.35|0
1634628000000|2021-10-19 07:20:00|11806.58|11806.58|11806.37|11806.37|11806.58|11806.58|11806.15|11806.15|0
1634628010000|2021-10-19 07:20:10|11808.01|11808.01|11807.13|11807.13|11808.01|11808.01|11807.13|11807.13|0
1634628020000|2021-10-19 07:20:20|11807.66|11807.66|11807.97|11807.97|11807.97|11807.97|11807.26|11807.26|0
1634628040000|2021-10-19 07:20:40|11807.57|11807.57|11804.16|11804.16|11807.57|11807.57|11804.16|11804.16|0
1634628050000|2021-10-19 07:20:50|11803.9|11803.9|11803.72|11803.72|11803.9|11803.9|11803.72|11803.72|0
1634628060000|2021-10-19 07:21:00|11804.95|11804.95|11806.5|11806.5|11806.5|11806.5|11804.43|11804.43|0
1634628070000|2021-10-19 07:21:10|11806.58|11806.58|11807.81|11807.81|11807.81|11807.81|11806.58|11806.58|0
1634628080000|2021-10-19 07:21:20|11807.98|11807.98|11807.98|11807.98|11807.98|11807.98|11807.98|11807.98|0
1634628090000|2021-10-19 07:21:30|11808.51|11808.51|11808.51|11808.51|11808.51|11808.51|11808.51|11808.51|0
1634628100000|2021-10-19 07:21:40|11808.69|11808.69|11813.88|11813.88|11813.88|11813.88|11808.69|11808.69|0
1634628110000|2021-10-19 07:21:50|11814.15|11814.15|11812.56|11812.56|11814.15|11814.15|11812.56|11812.56|0
1634628120000|2021-10-19 07:22:00|11812.93|11812.93|11812.23|11812.23|11813.45|11813.45|11812.23|11812.23|0
1634628130000|2021-10-19 07:22:10|11813.23|11813.23|11813.23|11813.23|11813.23|11813.23|11813.23|11813.23|0
1634628140000|2021-10-19 07:22:20|11810.87|11810.87|11808.88|11808.88|11810.87|11810.87|11808.88|11808.88|0
1634628150000|2021-10-19 07:22:30|11809.12|11809.12|11809.33|11809.33|11809.33|11809.33|11807.37|11807.37|0
1634628160000|2021-10-19 07:22:40|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|0
1634628170000|2021-10-19 07:22:50|11810.13|11810.13|11810.13|11810.13|11810.13|11810.13|11810.13|11810.13|0
1634628190000|2021-10-19 07:23:10|11809.72|11809.72|11810.13|11810.13|11810.13|11810.13|11809.72|11809.72|0
1634628200000|2021-10-19 07:23:20|11810.21|11810.21|11810.21|11810.21|11810.21|11810.21|11810.21|11810.21|0
1634628220000|2021-10-19 07:23:40|11808.19|11808.19|11807.9|11807.9|11808.19|11808.19|11807.19|11807.19|0
1634628230000|2021-10-19 07:23:50|11808.13|11808.13|11808.29|11808.29|11808.29|11808.29|11808.13|11808.13|0
1634628250000|2021-10-19 07:24:10|11808.7|11808.7|11808.7|11808.7|11808.7|11808.7|11808.7|11808.7|0
1634628260000|2021-10-19 07:24:20|11808.39|11808.39|11807.9|11807.9|11808.39|11808.39|11807.9|11807.9|0
1634628270000|2021-10-19 07:24:30|11807.74|11807.74|11808.62|11808.62|11808.62|11808.62|11807.74|11807.74|0
1634628290000|2021-10-19 07:24:50|11809.62|11809.62|11807.61|11807.61|11809.62|11809.62|11807.61|11807.61|0
1634628300000|2021-10-19 07:25:00|11806.81|11806.81|11807.34|11807.34|11807.34|11807.34|11806.81|11806.81|0
1634628310000|2021-10-19 07:25:10|11807.58|11807.58|11808.05|11808.05|11808.05|11808.05|11807.58|11807.58|0
1634628320000|2021-10-19 07:25:20|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|0
1634628330000|2021-10-19 07:25:30|11810.22|11810.22|11809.83|11809.83|11810.22|11810.22|11809.83|11809.83|0
1634628340000|2021-10-19 07:25:40|11809.3|11809.3|11803.85|11803.85|11809.3|11809.3|11803.85|11803.85|0
1634628360000|2021-10-19 07:26:00|11805.44|11805.44|11805.11|11805.11|11805.44|11805.44|11803.88|11803.88|0
1634628370000|2021-10-19 07:26:10|11805.27|11805.27|11805.06|11805.06|11805.27|11805.27|11804.04|11804.04|0
1634628380000|2021-10-19 07:26:20|11804.05|11804.05|11804.71|11804.71|11805.94|11805.94|11804|11804|0
1634628390000|2021-10-19 07:26:30|11805.12|11805.12|11804.9|11804.9|11805.12|11805.12|11804.9|11804.9|0
1634628400000|2021-10-19 07:26:40|11803.9|11803.9|11803.9|11803.9|11803.9|11803.9|11803.9|11803.9|0
1634628410000|2021-10-19 07:26:50|11803.74|11803.74|11802.72|11802.72|11803.74|11803.74|11802.72|11802.72|0
1634628420000|2021-10-19 07:27:00|11801.71|11801.71|11802.94|11802.94|11802.94|11802.94|11801.71|11801.71|0
1634628430000|2021-10-19 07:27:10|11800.93|11800.93|11801.01|11801.01|11801.01|11801.01|11800.93|11800.93|0
1634628440000|2021-10-19 07:27:20|11802.02|11802.02|11802.02|11802.02|11802.02|11802.02|11802.02|11802.02|0
1634628450000|2021-10-19 07:27:30|11802.43|11802.43|11803.18|11803.18|11803.66|11803.66|11802.43|11802.43|0
1634628470000|2021-10-19 07:27:50|11803.31|11803.31|11806.56|11806.56|11806.56|11806.56|11803.14|11803.14|0
1634628490000|2021-10-19 07:28:10|11805.91|11805.91|11805.91|11805.91|11805.91|11805.91|11805.91|11805.91|0
1634628500000|2021-10-19 07:28:20|11805.59|11805.59|11804.46|11804.46|11805.59|11805.59|11804.46|11804.46|0
1634628510000|2021-10-19 07:28:30|11804.62|11804.62|11803.62|11803.62|11804.62|11804.62|11803.62|11803.62|0
1634628520000|2021-10-19 07:28:40|11803.4|11803.4|11803.4|11803.4|11803.4|11803.4|11803.4|11803.4|0
1634628530000|2021-10-19 07:28:50|11803.18|11803.18|11801.5|11801.5|11803.18|11803.18|11801.5|11801.5|0
1634628540000|2021-10-19 07:29:00|11801.72|11801.72|11801.72|11801.72|11801.72|11801.72|11801.72|11801.72|0
1634628550000|2021-10-19 07:29:10|11803.4|11803.4|11801.79|11801.79|11803.81|11803.81|11801.79|11801.79|0
1634628560000|2021-10-19 07:29:20|11802.38|11802.38|11803.97|11803.97|11803.97|11803.97|11802.29|11802.29|0
1634628580000|2021-10-19 07:29:40|11803.63|11803.63|11803.46|11803.46|11803.63|11803.63|11803.46|11803.46|0
1634628590000|2021-10-19 07:29:50|11802.95|11802.95|11800.56|11800.56|11803.03|11803.03|11800.56|11800.56|0
1634628600000|2021-10-19 07:30:00|11800.25|11800.25|11800.93|11800.93|11800.93|11800.93|11800.25|11800.25|0
1634628610000|2021-10-19 07:30:10|11800.86|11800.86|11801.07|11801.07|11801.07|11801.07|11800.86|11800.86|0
1634628620000|2021-10-19 07:30:20|11800.07|11800.07|11800.22|11800.22|11800.22|11800.22|11800.07|11800.07|0
1634628630000|2021-10-19 07:30:30|11800.12|11800.12|11801.61|11801.61|11801.61|11801.61|11800.12|11800.12|0
1634628640000|2021-10-19 07:30:40|11802.02|11802.02|11802.02|11802.02|11802.02|11802.02|11802.02|11802.02|0
1634628650000|2021-10-19 07:30:50|11802.28|11802.28|11802.28|11802.28|11802.28|11802.28|11802.28|11802.28|0
1634628660000|2021-10-19 07:31:00|11802.8|11802.8|11803.31|11803.31|11803.31|11803.31|11802.8|11802.8|0
1634628670000|2021-10-19 07:31:10|11802.67|11802.67|11803.26|11803.26|11803.26|11803.26|11802.67|11802.67|0
1634628680000|2021-10-19 07:31:20|11803.02|11803.02|11803.02|11803.02|11803.02|11803.02|11803.02|11803.02|0
1634628700000|2021-10-19 07:31:40|11802.87|11802.87|11802.65|11802.65|11802.87|11802.87|11802.65|11802.65|0
1634628710000|2021-10-19 07:31:50|11802.57|11802.57|11803.64|11803.64|11803.64|11803.64|11802.57|11802.57|0
1634628720000|2021-10-19 07:32:00|11803.11|11803.11|11803.41|11803.41|11803.46|11803.46|11803.11|11803.11|0
1634628730000|2021-10-19 07:32:10|11802.59|11802.59|11802.59|11802.59|11802.59|11802.59|11802.59|11802.59|0
1634628750000|2021-10-19 07:32:30|11803.6|11803.6|11803.6|11803.6|11803.6|11803.6|11803.19|11803.19|0
1634628760000|2021-10-19 07:32:40|11803.25|11803.25|11803.25|11803.25|11803.25|11803.25|11803.25|11803.25|0
1634628780000|2021-10-19 07:33:00|11803.68|11803.68|11804.21|11804.21|11804.21|11804.21|11803.68|11803.68|0
1634628800000|2021-10-19 07:33:20|11805.22|11805.22|11805.22|11805.22|11805.22|11805.22|11805.22|11805.22|0
1634628810000|2021-10-19 07:33:30|11805.3|11805.3|11805.3|11805.3|11805.3|11805.3|11805.3|11805.3|0
1634628820000|2021-10-19 07:33:40|11804.87|11804.87|11804.87|11804.87|11804.87|11804.87|11804.87|11804.87|0
1634628840000|2021-10-19 07:34:00|11805.08|11805.08|11806.31|11806.31|11806.31|11806.31|11805.08|11805.08|0
1634628860000|2021-10-19 07:34:20|11806.85|11806.85|11806.39|11806.39|11806.85|11806.85|11806.39|11806.39|0
1634628870000|2021-10-19 07:34:30|11805.91|11805.91|11806.18|11806.18|11806.18|11806.18|11805.91|11805.91|0
1634628880000|2021-10-19 07:34:40|11806.61|11806.61|11806.61|11806.61|11806.61|11806.61|11806.61|11806.61|0
1634628890000|2021-10-19 07:34:50|11807.05|11807.05|11807.05|11807.05|11807.05|11807.05|11807.05|11807.05|0
1634628900000|2021-10-19 07:35:00|11805.04|11805.04|11804.68|11804.68|11805.04|11805.04|11804.68|11804.68|0
1634628910000|2021-10-19 07:35:10|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|0
1634628920000|2021-10-19 07:35:20|11803.69|11803.69|11798.6|11798.6|11803.69|11803.69|11798.6|11798.6|0
1634628930000|2021-10-19 07:35:30|11798.09|11798.09|11797.21|11797.21|11798.33|11798.33|11797.21|11797.21|0
1634628940000|2021-10-19 07:35:40|11797.43|11797.43|11797.43|11797.43|11797.43|11797.43|11797.43|11797.43|0
1634628950000|2021-10-19 07:35:50|11797.09|11797.09|11796.91|11796.91|11797.09|11797.09|11796.91|11796.91|0
1634628960000|2021-10-19 07:36:00|11796.16|11796.16|11796.68|11796.68|11796.68|11796.68|11796.09|11796.09|0
1634628970000|2021-10-19 07:36:10|11797.09|11797.09|11797.09|11797.09|11797.09|11797.09|11797.09|11797.09|0
1634629010000|2021-10-19 07:36:50|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|11796.68|0
1634629020000|2021-10-19 07:37:00|11795.45|11795.45|11791.56|11791.56|11795.45|11795.45|11791.56|11791.56|0
1634629030000|2021-10-19 07:37:10|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|0
1634629040000|2021-10-19 07:37:20|11793.1|11793.1|11793.1|11793.1|11793.1|11793.1|11793.1|11793.1|0
1634629050000|2021-10-19 07:37:30|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|0
1634629060000|2021-10-19 07:37:40|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|0
1634629080000|2021-10-19 07:38:00|11792.76|11792.76|11793.99|11793.99|11793.99|11793.99|11792.76|11792.76|0
1634629090000|2021-10-19 07:38:10|11794.14|11794.14|11796.66|11796.66|11796.66|11796.66|11793.67|11793.67|0
1634629100000|2021-10-19 07:38:20|11796.88|11796.88|11796.88|11796.88|11796.88|11796.88|11796.88|11796.88|0
1634629110000|2021-10-19 07:38:30|11797.11|11797.11|11797.19|11797.19|11797.19|11797.19|11797.11|11797.11|0
1634629120000|2021-10-19 07:38:40|11797.36|11797.36|11797.87|11797.87|11797.87|11797.87|11797.36|11797.36|0
1634629140000|2021-10-19 07:39:00|11798.05|11798.05|11798.42|11798.42|11798.42|11798.42|11798.05|11798.05|0
1634629150000|2021-10-19 07:39:10|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|0
1634629170000|2021-10-19 07:39:30|11795.61|11795.61|11794.36|11794.36|11795.61|11795.61|11794.36|11794.36|0
1634629180000|2021-10-19 07:39:40|11794.76|11794.76|11794.76|11794.76|11794.76|11794.76|11794.76|11794.76|0
1634629200000|2021-10-19 07:40:00|11794.69|11794.69|11795.51|11795.51|11795.51|11795.51|11794.69|11794.69|0
1634629210000|2021-10-19 07:40:10|11795.34|11795.34|11794.97|11794.97|11795.34|11795.34|11794.11|11794.11|0
1634629220000|2021-10-19 07:40:20|11794.63|11794.63|11794.63|11794.63|11794.63|11794.63|11794.63|11794.63|0
1634629260000|2021-10-19 07:41:00|11795.86|11795.86|11795.86|11795.86|11795.86|11795.86|11795.86|11795.86|0
1634629270000|2021-10-19 07:41:10|11796.29|11796.29|11796.68|11796.68|11797.3|11797.3|11796.29|11796.29|0
1634629280000|2021-10-19 07:41:20|11797.5|11797.5|11798.2|11798.2|11798.2|11798.2|11797.5|11797.5|0
1634629300000|2021-10-19 07:41:40|11798.02|11798.02|11798.02|11798.02|11798.02|11798.02|11798.02|11798.02|0
1634629320000|2021-10-19 07:42:00|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|0
1634629330000|2021-10-19 07:42:10|11798.02|11798.02|11798.02|11798.02|11798.02|11798.02|11798.02|11798.02|0
1634629340000|2021-10-19 07:42:20|11797.89|11797.89|11797.69|11797.69|11797.89|11797.89|11797.45|11797.45|0
1634629350000|2021-10-19 07:42:30|11797.15|11797.15|11797.37|11797.37|11797.37|11797.37|11797.15|11797.15|0
1634629370000|2021-10-19 07:42:50|11797.9|11797.9|11798.14|11798.14|11798.14|11798.14|11797.9|11797.9|0
1634629380000|2021-10-19 07:43:00|11799.14|11799.14|11799.14|11799.14|11799.14|11799.14|11799.14|11799.14|0
1634629390000|2021-10-19 07:43:10|11799.31|11799.31|11799.31|11799.31|11799.31|11799.31|11799.31|11799.31|0
1634629400000|2021-10-19 07:43:20|11799.75|11799.75|11799.75|11799.75|11799.75|11799.75|11799.75|11799.75|0
1634629410000|2021-10-19 07:43:30|11798.51|11798.51|11798.51|11798.51|11798.51|11798.51|11798.51|11798.51|0
1634629420000|2021-10-19 07:43:40|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|0
1634629430000|2021-10-19 07:43:50|11799.95|11799.95|11800.96|11800.96|11800.96|11800.96|11799.95|11799.95|0
1634629440000|2021-10-19 07:44:00|11801.13|11801.13|11801.3|11801.3|11801.3|11801.3|11801.13|11801.13|0
1634629450000|2021-10-19 07:44:10|11801.54|11801.54|11803.01|11803.01|11803.01|11803.01|11801.54|11801.54|0
1634629460000|2021-10-19 07:44:20|11803.14|11803.14|11803.55|11803.55|11803.55|11803.55|11803.14|11803.14|0
1634629470000|2021-10-19 07:44:30|11802.54|11802.54|11800.3|11800.3|11802.54|11802.54|11800.3|11800.3|0
1634629480000|2021-10-19 07:44:40|11799.77|11799.77|11798.44|11798.44|11799.77|11799.77|11798.44|11798.44|0
1634629490000|2021-10-19 07:44:50|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|0
1634629500000|2021-10-19 07:45:00|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|0
1634629510000|2021-10-19 07:45:10|11799.7|11799.7|11799.7|11799.7|11799.7|11799.7|11799.7|11799.7|0
1634629520000|2021-10-19 07:45:20|11799.91|11799.91|11803.82|11803.82|11803.82|11803.82|11799.91|11799.91|0
1634629530000|2021-10-19 07:45:30|11804.03|11804.03|11809.85|11809.85|11811.86|11811.86|11804.03|11804.03|0
1634629540000|2021-10-19 07:45:40|11808.02|11808.02|11808.02|11808.02|11808.02|11808.02|11808.02|11808.02|0
1634629550000|2021-10-19 07:45:50|11807.85|11807.85|11807.85|11807.85|11807.85|11807.85|11807.85|11807.85|0
1634629560000|2021-10-19 07:46:00|11806.61|11806.61|11805.75|11805.75|11806.61|11806.61|11805.75|11805.75|0
1634629570000|2021-10-19 07:46:10|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|0
1634629580000|2021-10-19 07:46:20|11805.49|11805.49|11806.52|11806.52|11806.52|11806.52|11805.49|11805.49|0
1634629590000|2021-10-19 07:46:30|11807.34|11807.34|11807.18|11807.18|11807.34|11807.34|11807.18|11807.18|0
1634629600000|2021-10-19 07:46:40|11807.42|11807.42|11808.92|11808.92|11808.92|11808.92|11807.42|11807.42|0
1634629610000|2021-10-19 07:46:50|11809.33|11809.33|11809.74|11809.74|11809.74|11809.74|11809.33|11809.33|0
1634629620000|2021-10-19 07:47:00|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|0
1634629630000|2021-10-19 07:47:10|11810.37|11810.37|11810.37|11810.37|11810.37|11810.37|11810.37|11810.37|0
1634629640000|2021-10-19 07:47:20|11809.55|11809.55|11809.79|11809.79|11809.79|11809.79|11809.14|11809.14|0
1634629650000|2021-10-19 07:47:30|11809.94|11809.94|11809.94|11809.94|11809.94|11809.94|11809.94|11809.94|0
1634629660000|2021-10-19 07:47:40|11810.02|11810.02|11811.74|11811.74|11813.15|11813.15|11810.02|11810.02|0
1634629670000|2021-10-19 07:47:50|11809.73|11809.73|11808.94|11808.94|11809.73|11809.73|11808.94|11808.94|0
1634629680000|2021-10-19 07:48:00|11807.93|11807.93|11805.88|11805.88|11807.93|11807.93|11805.48|11805.48|0
1634629690000|2021-10-19 07:48:10|11806.29|11806.29|11807.12|11807.12|11807.3|11807.3|11806.29|11806.29|0
1634629700000|2021-10-19 07:48:20|11807.71|11807.71|11808.29|11808.29|11808.29|11808.29|11807.71|11807.71|0
1634629710000|2021-10-19 07:48:30|11808.34|11808.34|11807.72|11807.72|11808.34|11808.34|11807.22|11807.22|0
1634629720000|2021-10-19 07:48:40|11807.56|11807.56|11807.82|11807.82|11807.82|11807.82|11807.56|11807.56|0
1634629740000|2021-10-19 07:49:00|11808.23|11808.23|11808.64|11808.64|11808.64|11808.64|11808.23|11808.23|0
1634629750000|2021-10-19 07:49:10|11809.65|11809.65|11810.02|11810.02|11810.02|11810.02|11809.65|11809.65|0
1634629760000|2021-10-19 07:49:20|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|11810.19|0
1634629770000|2021-10-19 07:49:30|11810.19|11810.19|11811.85|11811.85|11811.85|11811.85|11810.19|11810.19|0
1634629780000|2021-10-19 07:49:40|11811.44|11811.44|11811.44|11811.44|11811.44|11811.44|11811.44|11811.44|0
1634629800000|2021-10-19 07:50:00|11812.05|11812.05|11811.84|11811.84|11812.05|11812.05|11811.84|11811.84|0
1634629810000|2021-10-19 07:50:10|11812.14|11812.14|11812.14|11812.14|11812.14|11812.14|11812.14|11812.14|0
1634629820000|2021-10-19 07:50:20|11811.93|11811.93|11814.31|11814.31|11814.43|11814.43|11811.93|11811.93|0
1634629830000|2021-10-19 07:50:30|11814.56|11814.56|11814.96|11814.96|11814.96|11814.96|11814.56|11814.56|0
1634629840000|2021-10-19 07:50:40|11814.75|11814.75|11813.23|11813.23|11814.75|11814.75|11813.23|11813.23|0
1634629850000|2021-10-19 07:50:50|11812.87|11812.87|11812.69|11812.69|11812.95|11812.95|11812.23|11812.23|0
1634629860000|2021-10-19 07:51:00|11813.92|11813.92|11814.96|11814.96|11814.96|11814.96|11813.92|11813.92|0
1634629870000|2021-10-19 07:51:10|11813.73|11813.73|11813.73|11813.73|11813.73|11813.73|11812.5|11812.5|0
1634629880000|2021-10-19 07:51:20|11813.46|11813.46|11813.68|11813.68|11813.68|11813.68|11813.46|11813.46|0
1634629900000|2021-10-19 07:51:40|11813.98|11813.98|11816.35|11816.35|11816.35|11816.35|11813.98|11813.98|0
1634629910000|2021-10-19 07:51:50|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|0
1634629920000|2021-10-19 07:52:00|11816.35|11816.35|11816.35|11816.35|11816.35|11816.35|11816.35|11816.35|0
1634629930000|2021-10-19 07:52:10|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|0
1634629940000|2021-10-19 07:52:20|11811.16|11811.16|11811.98|11811.98|11811.98|11811.98|11811.16|11811.16|0
1634629950000|2021-10-19 07:52:30|11811.9|11811.9|11812.41|11812.41|11812.41|11812.41|11811.9|11811.9|0
1634629960000|2021-10-19 07:52:40|11812.06|11812.06|11811.6|11811.6|11812.06|11812.06|11811.6|11811.6|0
1634629980000|2021-10-19 07:53:00|11812.83|11812.83|11812.83|11812.83|11812.83|11812.83|11812.83|11812.83|0
1634629990000|2021-10-19 07:53:10|11812.88|11812.88|11812.68|11812.68|11812.88|11812.88|11812.52|11812.52|0
1634630000000|2021-10-19 07:53:20|11812.52|11812.52|11811.89|11811.89|11812.52|11812.52|11811.65|11811.65|0
1634630010000|2021-10-19 07:53:30|11811.48|11811.48|11815|11815|11815.27|11815.27|11811.48|11811.48|0
1634630020000|2021-10-19 07:53:40|11815.36|11815.36|11816.24|11816.24|11816.59|11816.59|11815.36|11815.36|0
1634630030000|2021-10-19 07:53:50|11816.44|11816.44|11816.7|11816.7|11816.7|11816.7|11816.37|11816.37|0
1634630040000|2021-10-19 07:54:00|11818.65|11818.65|11818.65|11818.65|11818.65|11818.65|11818.65|11818.65|0
1634630050000|2021-10-19 07:54:10|11818.08|11818.08|11817.63|11817.63|11818.08|11818.08|11817.63|11817.63|0
1634630070000|2021-10-19 07:54:30|11817.93|11817.93|11818.49|11818.49|11818.49|11818.49|11817.93|11817.93|0
1634630080000|2021-10-19 07:54:40|11818.9|11818.9|11819.31|11819.31|11819.31|11819.31|11818.9|11818.9|0
1634630090000|2021-10-19 07:54:50|11819.48|11819.48|11820.61|11820.61|11820.61|11820.61|11818.98|11818.98|0
1634630100000|2021-10-19 07:55:00|11821.84|11821.84|11821.7|11821.7|11822.05|11822.05|11821.7|11821.7|0
1634630110000|2021-10-19 07:55:10|11821.14|11821.14|11820.6|11820.6|11821.39|11821.39|11820.6|11820.6|0
1634630120000|2021-10-19 07:55:20|11820.85|11820.85|11822.42|11822.42|11822.42|11822.42|11820.8|11820.8|0
1634630130000|2021-10-19 07:55:30|11822.59|11822.59|11822.59|11822.59|11822.59|11822.59|11822.59|11822.59|0
1634630140000|2021-10-19 07:55:40|11823.06|11823.06|11823.06|11823.06|11823.06|11823.06|11823.06|11823.06|0
1634630160000|2021-10-19 07:56:00|11822.82|11822.82|11821.59|11821.59|11823.04|11823.04|11821.59|11821.59|0
1634630190000|2021-10-19 07:56:30|11821.18|11821.18|11821.18|11821.18|11821.18|11821.18|11821.18|11821.18|0
1634630200000|2021-10-19 07:56:40|11821.05|11821.05|11820.84|11820.84|11821.05|11821.05|11820.84|11820.84|0
1634630220000|2021-10-19 07:57:00|11820.66|11820.66|11820.66|11820.66|11820.66|11820.66|11820.66|11820.66|0
1634630230000|2021-10-19 07:57:10|11820.49|11820.49|11819.18|11819.18|11820.71|11820.71|11819|11819|0
1634630240000|2021-10-19 07:57:20|11818.46|11818.46|11816.81|11816.81|11818.82|11818.82|11816.81|11816.81|0
1634630250000|2021-10-19 07:57:30|11816.22|11816.22|11815.3|11815.3|11816.22|11816.22|11815.3|11815.3|0
1634630260000|2021-10-19 07:57:40|11816.11|11816.11|11815.57|11815.57|11816.11|11816.11|11815.57|11815.57|0
1634630270000|2021-10-19 07:57:50|11815.16|11815.16|11815.5|11815.5|11815.67|11815.67|11815.16|11815.16|0
1634630280000|2021-10-19 07:58:00|11815.68|11815.68|11815.46|11815.46|11815.68|11815.68|11815.46|11815.46|0
1634630300000|2021-10-19 07:58:20|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|11815.79|0
1634630310000|2021-10-19 07:58:30|11819.24|11819.24|11820.69|11820.69|11820.69|11820.69|11819.24|11819.24|0
1634630320000|2021-10-19 07:58:40|11820.18|11820.18|11820.35|11820.35|11820.35|11820.35|11820.01|11820.01|0
1634630330000|2021-10-19 07:58:50|11820.18|11820.18|11820.26|11820.26|11820.26|11820.26|11820.18|11820.18|0
1634630360000|2021-10-19 07:59:20|11820.47|11820.47|11813.84|11813.84|11820.47|11820.47|11813.84|11813.84|0
1634630370000|2021-10-19 07:59:30|11814.36|11814.36|11813|11813|11814.36|11814.36|11813|11813|0
1634630390000|2021-10-19 07:59:50|11813.17|11813.17|11813.33|11813.33|11813.33|11813.33|11813.17|11813.17|0
1634630400000|2021-10-19 08:00:00|11812.09|11812.09|11810.4|11810.4|11812.09|11812.09|11810.4|11810.4|0
1634630410000|2021-10-19 08:00:10|11810.18|11810.18|11809.75|11809.75|11810.18|11810.18|11809.75|11809.75|0
1634630420000|2021-10-19 08:00:20|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|0
1634630440000|2021-10-19 08:00:40|11810.92|11810.92|11810.54|11810.54|11810.92|11810.92|11810.54|11810.54|0
1634630450000|2021-10-19 08:00:50|11810.4|11810.4|11809.87|11809.87|11810.4|11810.4|11809.87|11809.87|0
1634630460000|2021-10-19 08:01:00|11809.69|11809.69|11811.38|11811.38|11811.38|11811.38|11809.48|11809.48|0
1634630470000|2021-10-19 08:01:10|11810.94|11810.94|11810.94|11810.94|11810.94|11810.94|11810.94|11810.94|0
1634630490000|2021-10-19 08:01:30|11810.87|11810.87|11809.45|11809.45|11810.87|11810.87|11809.45|11809.45|0
1634630510000|2021-10-19 08:01:50|11809.79|11809.79|11810.45|11810.45|11810.45|11810.45|11809.62|11809.62|0
1634630520000|2021-10-19 08:02:00|11810.71|11810.71|11810.86|11810.86|11810.86|11810.86|11810.64|11810.64|0
1634630530000|2021-10-19 08:02:10|11811.38|11811.38|11812.19|11812.19|11812.19|11812.19|11811.16|11811.16|0
1634630540000|2021-10-19 08:02:20|11812.36|11812.36|11814.65|11814.65|11814.65|11814.65|11812.19|11812.19|0
1634630550000|2021-10-19 08:02:30|11814.73|11814.73|11814.88|11814.88|11815.08|11815.08|11814.73|11814.73|0
1634630560000|2021-10-19 08:02:40|11814.75|11814.75|11815|11815|11815|11815|11814.41|11814.41|0
1634630570000|2021-10-19 08:02:50|11815.17|11815.17|11817.18|11817.18|11817.18|11817.18|11815.17|11815.17|0
1634630580000|2021-10-19 08:03:00|11819.64|11819.64|11818.41|11818.41|11820.08|11820.08|11818.41|11818.41|0
1634630600000|2021-10-19 08:03:20|11818.76|11818.76|11819.05|11819.05|11819.05|11819.05|11818.76|11818.76|0
1634630610000|2021-10-19 08:03:30|11819.27|11819.27|11819.42|11819.42|11819.62|11819.62|11819.27|11819.27|0
1634630630000|2021-10-19 08:03:50|11818.9|11818.9|11819.06|11819.06|11819.06|11819.06|11818.9|11818.9|0
1634630640000|2021-10-19 08:04:00|11818.98|11818.98|11818.22|11818.22|11818.98|11818.98|11817.77|11817.77|0
1634630650000|2021-10-19 08:04:10|11818.39|11818.39|11818.22|11818.22|11818.39|11818.39|11818.22|11818.22|0
1634630660000|2021-10-19 08:04:20|11818|11818|11817.82|11817.82|11818|11818|11817.06|11817.06|0
1634630690000|2021-10-19 08:04:50|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|0
1634630700000|2021-10-19 08:05:00|11817.02|11817.02|11816.81|11816.81|11817.02|11817.02|11816.81|11816.81|0
1634630710000|2021-10-19 08:05:10|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|0
1634630720000|2021-10-19 08:05:20|11816.38|11816.38|11812.17|11812.17|11816.38|11816.38|11812.17|11812.17|0
1634630730000|2021-10-19 08:05:30|11811.63|11811.63|11811.63|11811.63|11811.63|11811.63|11811.63|11811.63|0
1634630750000|2021-10-19 08:05:50|11811.85|11811.85|11813.4|11813.4|11813.4|11813.4|11811.85|11811.85|0
1634630760000|2021-10-19 08:06:00|11814.22|11814.22|11815.33|11815.33|11815.33|11815.33|11814.22|11814.22|0
1634630770000|2021-10-19 08:06:10|11814.89|11814.89|11813.86|11813.86|11814.89|11814.89|11813.86|11813.86|0
1634630780000|2021-10-19 08:06:20|11814.07|11814.07|11814.07|11814.07|11814.07|11814.07|11814.07|11814.07|0
1634630790000|2021-10-19 08:06:30|11814.31|11814.31|11813.44|11813.44|11814.31|11814.31|11813.44|11813.44|0
1634630800000|2021-10-19 08:06:40|11813.62|11813.62|11813.62|11813.62|11813.62|11813.62|11813.62|11813.62|0
1634630810000|2021-10-19 08:06:50|11814.27|11814.27|11818.52|11818.52|11818.52|11818.52|11814.27|11814.27|0
1634630820000|2021-10-19 08:07:00|11818.69|11818.69|11819.69|11819.69|11819.9|11819.9|11818.69|11818.69|0
1634630830000|2021-10-19 08:07:10|11819.77|11819.77|11822.44|11822.44|11822.44|11822.44|11819.77|11819.77|0
1634630840000|2021-10-19 08:07:20|11823.32|11823.32|11823.53|11823.53|11823.53|11823.53|11823.15|11823.15|0
1634630850000|2021-10-19 08:07:30|11823.18|11823.18|11823.83|11823.83|11824.01|11824.01|11823.18|11823.18|0
1634630870000|2021-10-19 08:07:50|11823.48|11823.48|11823.83|11823.83|11823.83|11823.83|11823.48|11823.48|0
1634630880000|2021-10-19 08:08:00|11823.99|11823.99|11823.99|11823.99|11823.99|11823.99|11823.99|11823.99|0
1634630890000|2021-10-19 08:08:10|11823.68|11823.68|11823.68|11823.68|11823.68|11823.68|11823.68|11823.68|0
1634630900000|2021-10-19 08:08:20|11823.85|11823.85|11823.85|11823.85|11825.08|11825.08|11823.85|11823.85|0
1634630930000|2021-10-19 08:08:50|11823.29|11823.29|11823.09|11823.09|11823.29|11823.29|11823.09|11823.09|0
1634630940000|2021-10-19 08:09:00|11823.31|11823.31|11824.06|11824.06|11824.06|11824.06|11823.31|11823.31|0
1634630950000|2021-10-19 08:09:10|11825.72|11825.72|11825.29|11825.29|11825.72|11825.72|11825.29|11825.29|0
1634630960000|2021-10-19 08:09:20|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|0
1634630980000|2021-10-19 08:09:40|11826.71|11826.71|11826.71|11826.71|11826.71|11826.71|11826.3|11826.3|0
1634630990000|2021-10-19 08:09:50|11826.55|11826.55|11827.07|11827.07|11827.07|11827.07|11826.55|11826.55|0
1634631000000|2021-10-19 08:10:00|11825.83|11825.83|11825.83|11825.83|11825.83|11825.83|11825.83|11825.83|0
1634631020000|2021-10-19 08:10:20|11825.99|11825.99|11825.99|11825.99|11825.99|11825.99|11825.99|11825.99|0
1634631030000|2021-10-19 08:10:30|11826.64|11826.64|11827.87|11827.87|11827.87|11827.87|11826.64|11826.64|0
1634631050000|2021-10-19 08:10:50|11828.03|11828.03|11828.03|11828.03|11828.03|11828.03|11828.03|11828.03|0
1634631080000|2021-10-19 08:11:20|11827.8|11827.8|11827.34|11827.34|11827.8|11827.8|11827.34|11827.34|0
1634631090000|2021-10-19 08:11:30|11827.56|11827.56|11828.24|11828.24|11828.24|11828.24|11827.56|11827.56|0
1634631120000|2021-10-19 08:12:00|11828.06|11828.06|11829.64|11829.64|11829.64|11829.64|11828.06|11828.06|0
1634631130000|2021-10-19 08:12:10|11830.16|11830.16|11830.16|11830.16|11830.16|11830.16|11830.16|11830.16|0
1634631140000|2021-10-19 08:12:20|11829.9|11829.9|11830.25|11830.25|11830.25|11830.25|11829.82|11829.82|0
1634631180000|2021-10-19 08:13:00|11830.69|11830.69|11830.47|11830.47|11830.69|11830.69|11830.47|11830.47|0
1634631190000|2021-10-19 08:13:10|11830.2|11830.2|11830.2|11830.2|11830.2|11830.2|11830.2|11830.2|0
1634631200000|2021-10-19 08:13:20|11830.28|11830.28|11830.06|11830.06|11830.28|11830.28|11830.06|11830.06|0
1634631210000|2021-10-19 08:13:30|11830.28|11830.28|11830.28|11830.28|11830.28|11830.28|11830.28|11830.28|0
1634631220000|2021-10-19 08:13:40|11830.46|11830.46|11828|11828|11830.46|11830.46|11828|11828|0
1634631230000|2021-10-19 08:13:50|11828.83|11828.83|11827.28|11827.28|11828.83|11828.83|11827.18|11827.18|0
1634631240000|2021-10-19 08:14:00|11828.29|11828.29|11828.39|11828.39|11828.39|11828.39|11828.29|11828.29|0
1634631250000|2021-10-19 08:14:10|11828.22|11828.22|11829.07|11829.07|11829.07|11829.07|11828.22|11828.22|0
1634631270000|2021-10-19 08:14:30|11827.84|11827.84|11827.53|11827.53|11827.84|11827.84|11827.32|11827.32|0
1634631280000|2021-10-19 08:14:40|11826.52|11826.52|11826.52|11826.52|11826.52|11826.52|11826.52|11826.52|0
1634631290000|2021-10-19 08:14:50|11825.52|11825.52|11825.52|11825.52|11825.52|11825.52|11825.52|11825.52|0
1634631300000|2021-10-19 08:15:00|11825.73|11825.73|11826.17|11826.17|11826.17|11826.17|11825.73|11825.73|0
1634631310000|2021-10-19 08:15:10|11826.38|11826.38|11826.6|11826.6|11826.6|11826.6|11826.38|11826.38|0
1634631320000|2021-10-19 08:15:20|11826.84|11826.84|11824.83|11824.83|11826.84|11826.84|11824.83|11824.83|0
1634631330000|2021-10-19 08:15:30|11825.24|11825.24|11825.27|11825.27|11825.27|11825.27|11825.05|11825.05|0
1634631340000|2021-10-19 08:15:40|11825.48|11825.48|11825.13|11825.13|11825.48|11825.48|11825.13|11825.13|0
1634631360000|2021-10-19 08:16:00|11825.35|11825.35|11826.16|11826.16|11826.16|11826.16|11825.35|11825.35|0
1634631380000|2021-10-19 08:16:20|11826.69|11826.69|11827.76|11827.76|11827.92|11827.92|11826.69|11826.69|0
1634631390000|2021-10-19 08:16:30|11829.77|11829.77|11830.59|11830.59|11830.59|11830.59|11829.77|11829.77|0
1634631420000|2021-10-19 08:17:00|11831.02|11831.02|11830.8|11830.8|11831.07|11831.07|11830.8|11830.8|0
1634631430000|2021-10-19 08:17:10|11833.27|11833.27|11833.27|11833.27|11833.27|11833.27|11833.27|11833.27|0
1634631440000|2021-10-19 08:17:20|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|0
1634631460000|2021-10-19 08:17:40|11833.99|11833.99|11833.17|11833.17|11833.99|11833.99|11833.17|11833.17|0
1634631470000|2021-10-19 08:17:50|11832.99|11832.99|11832.91|11832.91|11832.99|11832.99|11832.91|11832.91|0
1634631480000|2021-10-19 08:18:00|11832.67|11832.67|11832.67|11832.67|11832.67|11832.67|11832.67|11832.67|0
1634631490000|2021-10-19 08:18:10|11832.75|11832.75|11832.91|11832.91|11832.91|11832.91|11832.75|11832.75|0
1634631510000|2021-10-19 08:18:30|11833.18|11833.18|11832.48|11832.48|11833.18|11833.18|11831.95|11831.95|0
1634631530000|2021-10-19 08:18:50|11832.31|11832.31|11831.08|11831.08|11832.58|11832.58|11831.08|11831.08|0
1634631540000|2021-10-19 08:19:00|11831|11831|11832.31|11832.31|11832.31|11832.31|11831|11831|0
1634631550000|2021-10-19 08:19:10|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|0
1634631560000|2021-10-19 08:19:20|11833.7|11833.7|11833.3|11833.3|11833.7|11833.7|11833.3|11833.3|0
1634631580000|2021-10-19 08:19:40|11833.71|11833.71|11834.07|11834.07|11834.07|11834.07|11833.71|11833.71|0
1634631590000|2021-10-19 08:19:50|11834.28|11834.28|11834.5|11834.5|11834.5|11834.5|11834.28|11834.28|0
1634631600000|2021-10-19 08:20:00|11834.07|11834.07|11834.56|11834.56|11834.73|11834.73|11834.07|11834.07|0
1634631610000|2021-10-19 08:20:10|11834.02|11834.02|11834.02|11834.02|11834.02|11834.02|11834.02|11834.02|0
1634631620000|2021-10-19 08:20:20|11833.61|11833.61|11834.62|11834.62|11834.62|11834.62|11833.61|11833.61|0
1634631630000|2021-10-19 08:20:30|11835.62|11835.62|11835.09|11835.09|11835.62|11835.62|11835.09|11835.09|0
1634631660000|2021-10-19 08:21:00|11835.27|11835.27|11837.18|11837.18|11837.18|11837.18|11835.27|11835.27|0
1634631670000|2021-10-19 08:21:10|11837.26|11837.26|11837.04|11837.04|11837.69|11837.69|11837.04|11837.04|0
1634631680000|2021-10-19 08:21:20|11837.12|11837.12|11836.88|11836.88|11837.12|11837.12|11836.72|11836.72|0
1634631690000|2021-10-19 08:21:30|11837.77|11837.77|11837.42|11837.42|11837.77|11837.77|11837.42|11837.42|0
1634631700000|2021-10-19 08:21:40|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|0
1634631720000|2021-10-19 08:22:00|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|0
1634631730000|2021-10-19 08:22:10|11838.32|11838.32|11838.32|11838.32|11838.32|11838.32|11838.32|11838.32|0
1634631740000|2021-10-19 08:22:20|11837.97|11837.97|11837.99|11837.99|11838.15|11838.15|11837.97|11837.97|0
1634631750000|2021-10-19 08:22:30|11838.21|11838.21|11837.58|11837.58|11838.21|11838.21|11837.58|11837.58|0
1634631770000|2021-10-19 08:22:50|11837.31|11837.31|11836.08|11836.08|11837.31|11837.31|11836.08|11836.08|0
1634631800000|2021-10-19 08:23:20|11836.24|11836.24|11837.55|11837.55|11837.55|11837.55|11836.24|11836.24|0
1634631810000|2021-10-19 08:23:30|11837.72|11837.72|11837.8|11837.8|11837.8|11837.8|11837.72|11837.72|0
1634631820000|2021-10-19 08:23:40|11837.27|11837.27|11837.27|11837.27|11837.27|11837.27|11837.27|11837.27|0
1634631830000|2021-10-19 08:23:50|11837.09|11837.09|11836.03|11836.03|11837.26|11837.26|11836.03|11836.03|0
1634631840000|2021-10-19 08:24:00|11836.25|11836.25|11836.68|11836.68|11836.68|11836.68|11836.25|11836.25|0
1634631850000|2021-10-19 08:24:10|11836.9|11836.9|11835.67|11835.67|11836.9|11836.9|11835.67|11835.67|0
1634631870000|2021-10-19 08:24:30|11836.18|11836.18|11833.33|11833.33|11836.18|11836.18|11833.24|11833.24|0
1634631890000|2021-10-19 08:24:50|11832.97|11832.97|11832.97|11832.97|11832.97|11832.97|11832.97|11832.97|0
1634631900000|2021-10-19 08:25:00|11832.57|11832.57|11832.57|11832.57|11832.57|11832.57|11832.57|11832.57|0
1634631910000|2021-10-19 08:25:10|11832.13|11832.13|11832.13|11832.13|11832.13|11832.13|11832.13|11832.13|0
1634631920000|2021-10-19 08:25:20|11831.61|11831.61|11831.02|11831.02|11831.61|11831.61|11830.61|11830.61|0
1634631930000|2021-10-19 08:25:30|11831.1|11831.1|11830.93|11830.93|11831.1|11831.1|11830.93|11830.93|0
1634631940000|2021-10-19 08:25:40|11829.7|11829.7|11829.7|11829.7|11829.7|11829.7|11829.7|11829.7|0
1634631950000|2021-10-19 08:25:50|11830.11|11830.11|11830.11|11830.11|11830.11|11830.11|11830.11|11830.11|0
1634631970000|2021-10-19 08:26:10|11830.52|11830.52|11829.93|11829.93|11830.52|11830.52|11829.93|11829.93|0
1634631980000|2021-10-19 08:26:20|11829.52|11829.52|11828.7|11828.7|11829.57|11829.57|11828.7|11828.7|0
1634631990000|2021-10-19 08:26:30|11828.63|11828.63|11828.63|11828.63|11828.63|11828.63|11828.63|11828.63|0
1634632000000|2021-10-19 08:26:40|11829.63|11829.63|11829.48|11829.48|11829.63|11829.63|11829.48|11829.48|0
1634632010000|2021-10-19 08:26:50|11830.72|11830.72|11831.95|11831.95|11831.95|11831.95|11830.72|11830.72|0
1634632020000|2021-10-19 08:27:00|11830.72|11830.72|11830.72|11830.72|11830.72|11830.72|11830.72|11830.72|0
1634632030000|2021-10-19 08:27:10|11830.29|11830.29|11830.29|11830.29|11830.29|11830.29|11830.29|11830.29|0
1634632040000|2021-10-19 08:27:20|11830.64|11830.64|11830.64|11830.64|11830.64|11830.64|11830.64|11830.64|0
1634632060000|2021-10-19 08:27:40|11830.88|11830.88|11830.88|11830.88|11830.88|11830.88|11830.88|11830.88|0
1634632070000|2021-10-19 08:27:50|11831.89|11831.89|11831.89|11831.89|11831.89|11831.89|11831.89|11831.89|0
1634632080000|2021-10-19 08:28:00|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|0
1634632090000|2021-10-19 08:28:10|11833.11|11833.11|11831.26|11831.26|11833.11|11833.11|11831.01|11831.01|0
1634632100000|2021-10-19 08:28:20|11830.85|11830.85|11830.85|11830.85|11830.85|11830.85|11830.85|11830.85|0
1634632110000|2021-10-19 08:28:30|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|0
1634632120000|2021-10-19 08:28:40|11830.88|11830.88|11830.88|11830.88|11830.88|11830.88|11830.88|11830.88|0
1634632130000|2021-10-19 08:28:50|11828.64|11828.64|11828.28|11828.28|11828.64|11828.64|11827.93|11827.93|0
1634632190000|2021-10-19 08:29:50|11827.05|11827.05|11825.83|11825.83|11827.05|11827.05|11825.83|11825.83|0
1634632200000|2021-10-19 08:30:00|11825.65|11825.65|11825.31|11825.31|11825.65|11825.65|11825.14|11825.14|0
1634632210000|2021-10-19 08:30:10|11825.36|11825.36|11825.36|11825.36|11825.36|11825.36|11824.35|11824.35|0
1634632220000|2021-10-19 08:30:20|11824.83|11824.83|11825.26|11825.26|11825.26|11825.26|11824.83|11824.83|0
1634632230000|2021-10-19 08:30:30|11825.39|11825.39|11824.96|11824.96|11825.39|11825.39|11824.96|11824.96|0
1634632240000|2021-10-19 08:30:40|11824.44|11824.44|11824.88|11824.88|11824.88|11824.88|11824.44|11824.44|0
1634632250000|2021-10-19 08:30:50|11823.87|11823.87|11823.51|11823.51|11823.87|11823.87|11823.51|11823.51|0
1634632260000|2021-10-19 08:31:00|11824.52|11824.52|11824.15|11824.15|11825.69|11825.69|11824.15|11824.15|0
1634632270000|2021-10-19 08:31:10|11824.37|11824.37|11824.59|11824.59|11824.59|11824.59|11824.37|11824.37|0
1634632280000|2021-10-19 08:31:20|11824.41|11824.41|11823.71|11823.71|11824.41|11824.41|11823.71|11823.71|0
1634632300000|2021-10-19 08:31:40|11823.3|11823.3|11823.3|11823.3|11823.3|11823.3|11823.3|11823.3|0
1634632310000|2021-10-19 08:31:50|11822.82|11822.82|11822.82|11822.82|11822.82|11822.82|11822.82|11822.82|0
1634632320000|2021-10-19 08:32:00|11822.06|11822.06|11821.37|11821.37|11822.59|11822.59|11821.37|11821.37|0
1634632330000|2021-10-19 08:32:10|11821.06|11821.06|11820.71|11820.71|11821.06|11821.06|11820.71|11820.71|0
1634632340000|2021-10-19 08:32:20|11819.7|11819.7|11819.7|11819.7|11819.7|11819.7|11819.7|11819.7|0
1634632370000|2021-10-19 08:32:50|11818.47|11818.47|11816.93|11816.93|11818.47|11818.47|11815.69|11815.69|0
1634632390000|2021-10-19 08:33:10|11816.76|11816.76|11816.76|11816.76|11816.76|11816.76|11816.76|11816.76|0
1634632400000|2021-10-19 08:33:20|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|11816.4|0
1634632410000|2021-10-19 08:33:30|11816.84|11816.84|11817.41|11817.41|11817.41|11817.41|11816.84|11816.84|0
1634632420000|2021-10-19 08:33:40|11817.28|11817.28|11817.28|11817.28|11817.28|11817.28|11817.28|11817.28|0
1634632430000|2021-10-19 08:33:50|11817.15|11817.15|11817.15|11817.15|11817.15|11817.15|11817.15|11817.15|0
1634632440000|2021-10-19 08:34:00|11816.28|11816.28|11815.87|11815.87|11816.28|11816.28|11815.87|11815.87|0
1634632460000|2021-10-19 08:34:20|11815.49|11815.49|11815.49|11815.49|11815.49|11815.49|11815.49|11815.49|0
1634632470000|2021-10-19 08:34:30|11815.9|11815.9|11815.68|11815.68|11815.9|11815.9|11815.68|11815.68|0
1634632500000|2021-10-19 08:35:00|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|0
1634632510000|2021-10-19 08:35:10|11815.76|11815.76|11815.76|11815.76|11815.76|11815.76|11815.76|11815.76|0
1634632520000|2021-10-19 08:35:20|11815.55|11815.55|11815.55|11815.55|11815.55|11815.55|11815.55|11815.55|0
1634632540000|2021-10-19 08:35:40|11815.33|11815.33|11813.13|11813.13|11815.33|11815.33|11813.13|11813.13|0
1634632550000|2021-10-19 08:35:50|11813.05|11813.05|11813.05|11813.05|11813.05|11813.05|11813.05|11813.05|0
1634632560000|2021-10-19 08:36:00|11813.18|11813.18|11811.24|11811.24|11813.31|11813.31|11811.24|11811.24|0
1634632580000|2021-10-19 08:36:20|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|11812.25|0
1634632600000|2021-10-19 08:36:40|11812.01|11812.01|11812.01|11812.01|11812.01|11812.01|11812.01|11812.01|0
1634632620000|2021-10-19 08:37:00|11810.78|11810.78|11808.38|11808.38|11810.78|11810.78|11808.38|11808.38|0
1634632630000|2021-10-19 08:37:10|11807.38|11807.38|11807.38|11807.38|11807.38|11807.38|11807.38|11807.38|0
1634632640000|2021-10-19 08:37:20|11807.73|11807.73|11807.73|11807.73|11807.73|11807.73|11807.73|11807.73|0
1634632650000|2021-10-19 08:37:30|11806.29|11806.29|11804.78|11804.78|11806.29|11806.29|11803.15|11803.15|0
1634632660000|2021-10-19 08:37:40|11804.52|11804.52|11804.47|11804.47|11804.52|11804.52|11804.47|11804.47|0
1634632670000|2021-10-19 08:37:50|11804.55|11804.55|11804.55|11804.55|11804.55|11804.55|11804.55|11804.55|0
1634632680000|2021-10-19 08:38:00|11804.77|11804.77|11803.03|11803.03|11804.77|11804.77|11803.02|11803.02|0
1634632690000|2021-10-19 08:38:10|11803.74|11803.74|11803.74|11803.74|11803.74|11803.74|11803.74|11803.74|0
1634632710000|2021-10-19 08:38:30|11802.74|11802.74|11802.51|11802.51|11803.74|11803.74|11802.51|11802.51|0
1634632720000|2021-10-19 08:38:40|11801.48|11801.48|11801.26|11801.26|11801.48|11801.48|11801.26|11801.26|0
1634632730000|2021-10-19 08:38:50|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|0
1634632740000|2021-10-19 08:39:00|11797.16|11797.16|11797.42|11797.42|11797.42|11797.42|11797.16|11797.16|0
1634632750000|2021-10-19 08:39:10|11796.26|11796.26|11796.03|11796.03|11796.26|11796.26|11796.03|11796.03|0
1634632760000|2021-10-19 08:39:20|11796.44|11796.44|11800.81|11800.81|11800.81|11800.81|11796.44|11796.44|0
1634632770000|2021-10-19 08:39:30|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|0
1634632790000|2021-10-19 08:39:50|11800.9|11800.9|11801.31|11801.31|11801.31|11801.31|11800.9|11800.9|0
1634632800000|2021-10-19 08:40:00|11801.13|11801.13|11800.43|11800.43|11801.13|11801.13|11799.9|11799.9|0
1634632810000|2021-10-19 08:40:10|11800.75|11800.75|11803.51|11803.51|11803.51|11803.51|11800.75|11800.75|0
1634632820000|2021-10-19 08:40:20|11803.1|11803.1|11802.1|11802.1|11803.1|11803.1|11802.1|11802.1|0
1634632830000|2021-10-19 08:40:30|11803.1|11803.1|11802.24|11802.24|11803.1|11803.1|11802.24|11802.24|0
1634632860000|2021-10-19 08:41:00|11802.29|11802.29|11802.7|11802.7|11802.7|11802.7|11802.29|11802.29|0
1634632880000|2021-10-19 08:41:20|11803.93|11803.93|11803.93|11803.93|11803.93|11803.93|11803.93|11803.93|0
1634632910000|2021-10-19 08:41:50|11804.34|11804.34|11804.34|11804.34|11804.34|11804.34|11804.34|11804.34|0
1634632920000|2021-10-19 08:42:00|11804.49|11804.49|11807.42|11807.42|11807.42|11807.42|11804.49|11804.49|0
1634632930000|2021-10-19 08:42:10|11807.2|11807.2|11808.21|11808.21|11808.21|11808.21|11807.2|11807.2|0
1634632940000|2021-10-19 08:42:20|11808.62|11808.62|11810.8|11810.8|11810.8|11810.8|11808.62|11808.62|0
1634632960000|2021-10-19 08:42:40|11809.8|11809.8|11809.8|11809.8|11809.8|11809.8|11809.8|11809.8|0
1634632970000|2021-10-19 08:42:50|11810.01|11810.01|11809.21|11809.21|11810.01|11810.01|11808.56|11808.56|0
1634632980000|2021-10-19 08:43:00|11809|11809|11809.43|11809.43|11809.43|11809.43|11809|11809|0
1634632990000|2021-10-19 08:43:10|11809.61|11809.61|11809.61|11809.61|11809.61|11809.61|11809.61|11809.61|0
1634633000000|2021-10-19 08:43:20|11809.39|11809.39|11809.61|11809.61|11809.61|11809.61|11809.39|11809.39|0
1634633010000|2021-10-19 08:43:30|11809.81|11809.81|11809.81|11809.81|11809.81|11809.81|11809.81|11809.81|0
1634633020000|2021-10-19 08:43:40|11811.04|11811.04|11811.31|11811.31|11811.31|11811.31|11811.04|11811.04|0
1634633040000|2021-10-19 08:44:00|11811.39|11811.39|11811.39|11811.39|11811.39|11811.39|11811.39|11811.39|0
1634633050000|2021-10-19 08:44:10|11811.54|11811.54|11811.54|11811.54|11811.54|11811.54|11811.54|11811.54|0
1634633070000|2021-10-19 08:44:30|11811.11|11811.11|11811.11|11811.11|11811.11|11811.11|11811.11|11811.11|0
1634633090000|2021-10-19 08:44:50|11810.93|11810.93|11810.93|11810.93|11810.93|11810.93|11810.93|11810.93|0
1634633110000|2021-10-19 08:45:10|11809.93|11809.93|11809.76|11809.76|11810|11810|11809.76|11809.76|0
1634633120000|2021-10-19 08:45:20|11808.53|11808.53|11808.53|11808.53|11808.53|11808.53|11808.53|11808.53|0
1634633140000|2021-10-19 08:45:40|11808.37|11808.37|11807.36|11807.36|11808.37|11808.37|11807.36|11807.36|0
1634633170000|2021-10-19 08:46:10|11807.28|11807.28|11806.78|11806.78|11807.28|11807.28|11806.78|11806.78|0
1634633200000|2021-10-19 08:46:40|11807|11807|11807|11807|11807|11807|11807|11807|0
1634633210000|2021-10-19 08:46:50|11806.98|11806.98|11810.65|11810.65|11810.65|11810.65|11806.98|11806.98|0
1634633220000|2021-10-19 08:47:00|11810.71|11810.71|11809.74|11809.74|11810.75|11810.75|11809.74|11809.74|0
1634633250000|2021-10-19 08:47:30|11809.33|11809.33|11809.33|11809.33|11809.33|11809.33|11809.33|11809.33|0
1634633270000|2021-10-19 08:47:50|11810.56|11810.56|11810.56|11810.56|11810.56|11810.56|11810.56|11810.56|0
1634633280000|2021-10-19 08:48:00|11812.57|11812.57|11812.57|11812.57|11812.57|11812.57|11812.57|11812.57|0
1634633290000|2021-10-19 08:48:10|11812.79|11812.79|11809.92|11809.92|11813.8|11813.8|11809.92|11809.92|0
1634633300000|2021-10-19 08:48:20|11809.41|11809.41|11803.1|11803.1|11809.77|11809.77|11803.1|11803.1|0
1634633330000|2021-10-19 08:48:50|11804.11|11804.11|11805.83|11805.83|11805.83|11805.83|11804.11|11804.11|0
1634633360000|2021-10-19 08:49:20|11805.39|11805.39|11805.39|11805.39|11805.39|11805.39|11805.39|11805.39|0
1634633370000|2021-10-19 08:49:30|11804.88|11804.88|11804.88|11804.88|11804.88|11804.88|11804.88|11804.88|0
1634633380000|2021-10-19 08:49:40|11803.87|11803.87|11803.05|11803.05|11803.87|11803.87|11803.05|11803.05|0
1634633390000|2021-10-19 08:49:50|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|0
1634633400000|2021-10-19 08:50:00|11802.22|11802.22|11802.22|11802.22|11802.22|11802.22|11802.22|11802.22|0
1634633410000|2021-10-19 08:50:10|11802.57|11802.57|11803.1|11803.1|11803.1|11803.1|11802.57|11802.57|0
1634633450000|2021-10-19 08:50:50|11802.93|11802.93|11799.24|11799.24|11802.93|11802.93|11798.74|11798.74|0
1634633460000|2021-10-19 08:51:00|11799.45|11799.45|11798.45|11798.45|11800.92|11800.92|11798.45|11798.45|0
1634633490000|2021-10-19 08:51:30|11798.21|11798.21|11794.5|11794.5|11798.21|11798.21|11793.79|11793.79|0
1634633500000|2021-10-19 08:51:40|11794.91|11794.91|11794.91|11794.91|11794.91|11794.91|11794.91|11794.91|0
1634633510000|2021-10-19 08:51:50|11794.5|11794.5|11791.76|11791.76|11794.68|11794.68|11791.76|11791.76|0
1634633520000|2021-10-19 08:52:00|11791.58|11791.58|11787.8|11787.8|11791.79|11791.79|11787.8|11787.8|0
1634633530000|2021-10-19 08:52:10|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|0
1634633540000|2021-10-19 08:52:20|11787.15|11787.15|11781.31|11781.31|11787.15|11787.15|11781.31|11781.31|0
1634633550000|2021-10-19 08:52:30|11781.49|11781.49|11782.86|11782.86|11783.1|11783.1|11781.49|11781.49|0
1634633570000|2021-10-19 08:52:50|11783.08|11783.08|11782.85|11782.85|11784.08|11784.08|11782.85|11782.85|0
1634633580000|2021-10-19 08:53:00|11781.85|11781.85|11781.73|11781.73|11781.85|11781.85|11781.08|11781.08|0
1634633590000|2021-10-19 08:53:10|11781.52|11781.52|11781.52|11781.52|11781.52|11781.52|11781.11|11781.11|0
1634633600000|2021-10-19 08:53:20|11782|11782|11781.27|11781.27|11782|11782|11781.27|11781.27|0
1634633610000|2021-10-19 08:53:30|11780.04|11780.04|11779.44|11779.44|11780.04|11780.04|11779.44|11779.44|0
1634633630000|2021-10-19 08:53:50|11778.41|11778.41|11778.41|11778.41|11778.41|11778.41|11778.41|11778.41|0
1634633640000|2021-10-19 08:54:00|11778.54|11778.54|11778.67|11778.67|11778.67|11778.67|11778.54|11778.54|0
1634633670000|2021-10-19 08:54:30|11779.08|11779.08|11779.08|11779.08|11779.08|11779.08|11779.08|11779.08|0
1634633700000|2021-10-19 08:55:00|11781.54|11781.54|11781.54|11781.54|11781.54|11781.54|11781.54|11781.54|0
1634633710000|2021-10-19 08:55:10|11781.81|11781.81|11781.81|11781.81|11781.81|11781.81|11781.81|11781.81|0
1634633720000|2021-10-19 08:55:20|11779.39|11779.39|11779.39|11779.39|11779.39|11779.39|11779.39|11779.39|0
1634633730000|2021-10-19 08:55:30|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|0
1634633750000|2021-10-19 08:55:50|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|0
1634633760000|2021-10-19 08:56:00|11779.21|11779.21|11780.95|11780.95|11780.95|11780.95|11779|11779|0
1634633770000|2021-10-19 08:56:10|11780.77|11780.77|11780.77|11780.77|11780.77|11780.77|11780.77|11780.77|0
1634633800000|2021-10-19 08:56:40|11782|11782|11782|11782|11782|11782|11782|11782|0
1634633810000|2021-10-19 08:56:50|11781.59|11781.59|11780.36|11780.36|11781.59|11781.59|11780.36|11780.36|0
1634633820000|2021-10-19 08:57:00|11781.59|11781.59|11781.02|11781.02|11781.59|11781.59|11780.59|11780.59|0
1634633830000|2021-10-19 08:57:10|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|0
1634633850000|2021-10-19 08:57:30|11781.7|11781.7|11781.7|11781.7|11781.7|11781.7|11781.7|11781.7|0
1634633860000|2021-10-19 08:57:40|11782.7|11782.7|11783.35|11783.35|11783.35|11783.35|11782.7|11782.7|0
1634633870000|2021-10-19 08:57:50|11784.06|11784.06|11784.06|11784.06|11784.06|11784.06|11784.06|11784.06|0
1634633880000|2021-10-19 08:58:00|11783.06|11783.06|11782.88|11782.88|11783.06|11783.06|11782.88|11782.88|0
1634633890000|2021-10-19 08:58:10|11782.65|11782.65|11782.81|11782.81|11782.81|11782.81|11782.29|11782.29|0
1634633900000|2021-10-19 08:58:20|11782.4|11782.4|11782.56|11782.56|11782.56|11782.56|11782.4|11782.4|0
1634633910000|2021-10-19 08:58:30|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|11782.74|0
1634633930000|2021-10-19 08:58:50|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|0
1634633940000|2021-10-19 08:59:00|11784.19|11784.19|11784.6|11784.6|11784.6|11784.6|11784.19|11784.19|0
1634633960000|2021-10-19 08:59:20|11785.25|11785.25|11786.7|11786.7|11786.7|11786.7|11785.25|11785.25|0
1634633970000|2021-10-19 08:59:30|11786.39|11786.39|11787.62|11787.62|11787.62|11787.62|11786.39|11786.39|0
1634633980000|2021-10-19 08:59:40|11788.07|11788.07|11787.67|11787.67|11788.07|11788.07|11787.67|11787.67|0
1634634000000|2021-10-19 09:00:00|11787.84|11787.84|11789.85|11789.85|11789.85|11789.85|11787.84|11787.84|0
1634634010000|2021-10-19 09:00:10|11788.09|11788.09|11789.23|11789.23|11789.23|11789.23|11788.09|11788.09|0
1634634040000|2021-10-19 09:00:40|11789.41|11789.41|11789.41|11789.41|11789.41|11789.41|11789.41|11789.41|0
1634634050000|2021-10-19 09:00:50|11789.62|11789.62|11789.62|11789.62|11789.62|11789.62|11789.62|11789.62|0
1634634070000|2021-10-19 09:01:10|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|0
1634634080000|2021-10-19 09:01:20|11789.34|11789.34|11789.34|11789.34|11789.34|11789.34|11789.34|11789.34|0
1634634100000|2021-10-19 09:01:40|11787.63|11787.63|11788.52|11788.52|11788.52|11788.52|11787.63|11787.63|0
1634634110000|2021-10-19 09:01:50|11788.69|11788.69|11788.69|11788.69|11788.69|11788.69|11788.69|11788.69|0
1634634120000|2021-10-19 09:02:00|11788.91|11788.91|11789.34|11789.34|11789.34|11789.34|11788.91|11788.91|0
1634634130000|2021-10-19 09:02:10|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|0
1634634140000|2021-10-19 09:02:20|11788.55|11788.55|11788.91|11788.91|11788.91|11788.91|11788.55|11788.55|0
1634634170000|2021-10-19 09:02:50|11789.32|11789.32|11789.32|11789.32|11789.32|11789.32|11789.32|11789.32|0
1634634200000|2021-10-19 09:03:20|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|0
1634634210000|2021-10-19 09:03:30|11789.56|11789.56|11790.6|11790.6|11790.6|11790.6|11789.56|11789.56|0
1634634220000|2021-10-19 09:03:40|11789.99|11789.99|11789.88|11789.88|11789.99|11789.99|11789.88|11789.88|0
1634634250000|2021-10-19 09:04:10|11789.73|11789.73|11791.74|11791.74|11791.74|11791.74|11789.73|11789.73|0
1634634260000|2021-10-19 09:04:20|11791.91|11791.91|11794.54|11794.54|11794.54|11794.54|11791.91|11791.91|0
1634634270000|2021-10-19 09:04:30|11795.1|11795.1|11796.11|11796.11|11796.11|11796.11|11795.1|11795.1|0
1634634280000|2021-10-19 09:04:40|11795.5|11795.5|11795.5|11795.5|11795.5|11795.5|11795.5|11795.5|0
1634634310000|2021-10-19 09:05:10|11796.03|11796.03|11796.44|11796.44|11796.44|11796.44|11796.03|11796.03|0
1634634320000|2021-10-19 09:05:20|11796.85|11796.85|11796.85|11796.85|11796.85|11796.85|11796.85|11796.85|0
1634634330000|2021-10-19 09:05:30|11796.45|11796.45|11796.86|11796.86|11796.86|11796.86|11796.29|11796.29|0
1634634340000|2021-10-19 09:05:40|11797.42|11797.42|11797.01|11797.01|11797.42|11797.42|11797.01|11797.01|0
1634634350000|2021-10-19 09:05:50|11797.18|11797.18|11797.03|11797.03|11797.18|11797.18|11797.03|11797.03|0
1634634360000|2021-10-19 09:06:00|11796.62|11796.62|11796.89|11796.89|11796.89|11796.89|11796.52|11796.52|0
1634634370000|2021-10-19 09:06:10|11796.74|11796.74|11796.64|11796.64|11796.74|11796.74|11796.64|11796.64|0
1634634380000|2021-10-19 09:06:20|11796.74|11796.74|11797.5|11797.5|11797.5|11797.5|11796.74|11796.74|0
1634634390000|2021-10-19 09:06:30|11796.27|11796.27|11795.74|11795.74|11796.27|11796.27|11795.33|11795.33|0
1634634400000|2021-10-19 09:06:40|11795.87|11795.87|11795.16|11795.16|11795.87|11795.87|11795.16|11795.16|0
1634634410000|2021-10-19 09:06:50|11795.06|11795.06|11789.38|11789.38|11795.06|11795.06|11789.38|11789.38|0
1634634420000|2021-10-19 09:07:00|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|0
1634634430000|2021-10-19 09:07:10|11789.78|11789.78|11790|11790|11790|11790|11789.78|11789.78|0
1634634440000|2021-10-19 09:07:20|11790.4|11790.4|11791.47|11791.47|11791.47|11791.47|11789.89|11789.89|0
1634634450000|2021-10-19 09:07:30|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|0
1634634470000|2021-10-19 09:07:50|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|0
1634634480000|2021-10-19 09:08:00|11792.49|11792.49|11791.26|11791.26|11792.49|11792.49|11791.26|11791.26|0
1634634500000|2021-10-19 09:08:20|11791.04|11791.04|11790.83|11790.83|11791.04|11791.04|11790.61|11790.61|0
1634634510000|2021-10-19 09:08:30|11790.99|11790.99|11790.78|11790.78|11790.99|11790.99|11790.78|11790.78|0
1634634520000|2021-10-19 09:08:40|11790.93|11790.93|11790.93|11790.93|11790.93|11790.93|11790.93|11790.93|0
1634634530000|2021-10-19 09:08:50|11790.83|11790.83|11790.92|11790.92|11790.92|11790.92|11790.83|11790.83|0
1634634540000|2021-10-19 09:09:00|11790.27|11790.27|11789.89|11789.89|11790.27|11790.27|11789.48|11789.48|0
1634634560000|2021-10-19 09:09:20|11790.34|11790.34|11792.47|11792.47|11792.47|11792.47|11789.87|11789.87|0
1634634570000|2021-10-19 09:09:30|11793.48|11793.48|11793.89|11793.89|11793.89|11793.89|11793.48|11793.48|0
1634634580000|2021-10-19 09:09:40|11793.29|11793.29|11792.76|11792.76|11793.29|11793.29|11792.76|11792.76|0
1634634630000|2021-10-19 09:10:30|11792.54|11792.54|11791.31|11791.31|11792.54|11792.54|11791.31|11791.31|0
1634634640000|2021-10-19 09:10:40|11791.09|11791.09|11791.09|11791.09|11791.09|11791.09|11791.09|11791.09|0
1634634660000|2021-10-19 09:11:00|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|0
1634634670000|2021-10-19 09:11:10|11791.51|11791.51|11791.51|11791.51|11791.51|11791.51|11791.51|11791.51|0
1634634700000|2021-10-19 09:11:40|11791.92|11791.92|11791.92|11791.92|11791.92|11791.92|11791.92|11791.92|0
1634634710000|2021-10-19 09:11:50|11791.57|11791.57|11791.21|11791.21|11791.57|11791.57|11791.21|11791.21|0
1634634720000|2021-10-19 09:12:00|11791.34|11791.34|11791.49|11791.49|11791.49|11791.49|11791.34|11791.34|0
1634634730000|2021-10-19 09:12:10|11791.55|11791.55|11790.31|11790.31|11791.55|11791.55|11789.96|11789.96|0
1634634770000|2021-10-19 09:12:50|11790.8|11790.8|11790.8|11790.8|11790.8|11790.8|11790.8|11790.8|0
1634634810000|2021-10-19 09:13:30|11792.81|11792.81|11793.81|11793.81|11793.81|11793.81|11792.81|11792.81|0
1634634830000|2021-10-19 09:13:50|11796.27|11796.27|11800.64|11800.64|11800.64|11800.64|11796.27|11796.27|0
1634634850000|2021-10-19 09:14:10|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|0
1634634880000|2021-10-19 09:14:40|11800.26|11800.26|11800.26|11800.26|11800.26|11800.26|11800.26|11800.26|0
1634634890000|2021-10-19 09:14:50|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|0
1634634900000|2021-10-19 09:15:00|11800.82|11800.82|11803.06|11803.06|11803.06|11803.06|11800.82|11800.82|0
1634634910000|2021-10-19 09:15:10|11803.22|11803.22|11802.57|11802.57|11803.22|11803.22|11802.57|11802.57|0
1634634920000|2021-10-19 09:15:20|11802.49|11802.49|11802.34|11802.34|11802.49|11802.49|11802.1|11802.1|0
1634634930000|2021-10-19 09:15:30|11802.42|11802.42|11802.47|11802.47|11802.47|11802.47|11802.42|11802.42|0
1634634970000|2021-10-19 09:16:10|11803.27|11803.27|11804.5|11804.5|11804.5|11804.5|11803.27|11803.27|0
1634634990000|2021-10-19 09:16:30|11804.67|11804.67|11804.67|11804.67|11804.67|11804.67|11804.67|11804.67|0
1634635000000|2021-10-19 09:16:40|11805.68|11805.68|11805.32|11805.32|11805.68|11805.68|11805.32|11805.32|0
1634635010000|2021-10-19 09:16:50|11805.73|11805.73|11806.6|11806.6|11806.6|11806.6|11805.73|11805.73|0
1634635020000|2021-10-19 09:17:00|11806.98|11806.98|11806.98|11806.98|11806.98|11806.98|11806.98|11806.98|0
1634635040000|2021-10-19 09:17:20|11805.97|11805.97|11805.97|11805.97|11806.19|11806.19|11805.97|11805.97|0
1634635050000|2021-10-19 09:17:30|11806.13|11806.13|11806.13|11806.13|11806.13|11806.13|11806.13|11806.13|0
1634635070000|2021-10-19 09:17:50|11805.97|11805.97|11805.97|11805.97|11805.97|11805.97|11805.97|11805.97|0
1634635090000|2021-10-19 09:18:10|11806.02|11806.02|11806.67|11806.67|11806.67|11806.67|11806.02|11806.02|0
1634635110000|2021-10-19 09:18:30|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|0
1634635120000|2021-10-19 09:18:40|11808.9|11808.9|11808.9|11808.9|11808.9|11808.9|11808.9|11808.9|0
1634635170000|2021-10-19 09:19:30|11808.66|11808.66|11808.42|11808.42|11808.66|11808.66|11808.42|11808.42|0
1634635180000|2021-10-19 09:19:40|11808.01|11808.01|11808.01|11808.01|11808.01|11808.01|11808.01|11808.01|0
1634635190000|2021-10-19 09:19:50|11807.93|11807.93|11807.7|11807.7|11807.93|11807.93|11807.7|11807.7|0
1634635200000|2021-10-19 09:20:00|11808.7|11808.7|11808.7|11808.7|11808.7|11808.7|11808.7|11808.7|0
1634635250000|2021-10-19 09:20:50|11807.7|11807.7|11807.7|11807.7|11807.7|11807.7|11807.7|11807.7|0
1634635300000|2021-10-19 09:21:40|11807.48|11807.48|11807.48|11807.48|11807.48|11807.48|11807.48|11807.48|0
1634635310000|2021-10-19 09:21:50|11807.83|11807.83|11807.3|11807.3|11807.83|11807.83|11807.3|11807.3|0
1634635320000|2021-10-19 09:22:00|11806.83|11806.83|11806.83|11806.83|11806.83|11806.83|11806.83|11806.83|0
1634635330000|2021-10-19 09:22:10|11807.06|11807.06|11805.94|11805.94|11807.06|11807.06|11805.94|11805.94|0
1634635340000|2021-10-19 09:22:20|11805.76|11805.76|11805.82|11805.82|11806.17|11806.17|11805.76|11805.76|0
1634635350000|2021-10-19 09:22:30|11805.99|11805.99|11806.02|11806.02|11806.02|11806.02|11805.82|11805.82|0
1634635360000|2021-10-19 09:22:40|11806.24|11806.24|11805.79|11805.79|11806.24|11806.24|11805.79|11805.79|0
1634635370000|2021-10-19 09:22:50|11805.99|11805.99|11806.82|11806.82|11807.23|11807.23|11805.99|11805.99|0
1634635410000|2021-10-19 09:23:30|11806.41|11806.41|11806.41|11806.41|11806.41|11806.41|11806.41|11806.41|0
1634635430000|2021-10-19 09:23:50|11806.62|11806.62|11806.98|11806.98|11806.98|11806.98|11806.62|11806.62|0
1634635440000|2021-10-19 09:24:00|11807.39|11807.39|11807.39|11807.39|11807.39|11807.39|11807.39|11807.39|0
1634635470000|2021-10-19 09:24:30|11807.91|11807.91|11808.91|11808.91|11808.91|11808.91|11807.91|11807.91|0
1634635480000|2021-10-19 09:24:40|11809.18|11809.18|11809.18|11809.18|11809.18|11809.18|11809.18|11809.18|0
1634635500000|2021-10-19 09:25:00|11809.45|11809.45|11809.83|11809.83|11809.83|11809.83|11809.45|11809.45|0
1634635510000|2021-10-19 09:25:10|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|0
1634635520000|2021-10-19 09:25:20|11809.18|11809.18|11806.75|11806.75|11809.18|11809.18|11806.75|11806.75|0
1634635530000|2021-10-19 09:25:30|11806.35|11806.35|11806|11806|11806.35|11806.35|11806|11806|0
1634635560000|2021-10-19 09:26:00|11806.1|11806.1|11806.15|11806.15|11806.15|11806.15|11806.1|11806.1|0
1634635570000|2021-10-19 09:26:10|11806.32|11806.32|11807.14|11807.14|11807.14|11807.14|11806.32|11806.32|0
1634635580000|2021-10-19 09:26:20|11807.7|11807.7|11807.7|11807.7|11807.7|11807.7|11807.7|11807.7|0
1634635620000|2021-10-19 09:27:00|11807.91|11807.91|11807.7|11807.7|11807.91|11807.91|11807.7|11807.7|0
1634635640000|2021-10-19 09:27:20|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|0
1634635650000|2021-10-19 09:27:30|11808.09|11808.09|11808.09|11808.09|11808.09|11808.09|11808.09|11808.09|0
1634635660000|2021-10-19 09:27:40|11808.5|11808.5|11808.09|11808.09|11808.5|11808.5|11808.09|11808.09|0
1634635670000|2021-10-19 09:27:50|11808.29|11808.29|11808.29|11808.29|11808.29|11808.29|11808.29|11808.29|0
1634635680000|2021-10-19 09:28:00|11807.88|11807.88|11807.62|11807.62|11807.88|11807.88|11807.62|11807.62|0
1634635710000|2021-10-19 09:28:30|11806.85|11806.85|11806.65|11806.65|11806.85|11806.85|11806.65|11806.65|0
1634635720000|2021-10-19 09:28:40|11807.06|11807.06|11807.06|11807.06|11807.62|11807.62|11807.06|11807.06|0
1634635730000|2021-10-19 09:28:50|11807.24|11807.24|11807.24|11807.24|11807.24|11807.24|11807.24|11807.24|0
1634635750000|2021-10-19 09:29:10|11807.67|11807.67|11808.1|11808.1|11808.1|11808.1|11807.67|11807.67|0
1634635770000|2021-10-19 09:29:30|11808.06|11808.06|11807.84|11807.84|11808.06|11808.06|11807.84|11807.84|0
1634635780000|2021-10-19 09:29:40|11807.83|11807.83|11807.81|11807.81|11807.83|11807.83|11807.81|11807.81|0
1634635790000|2021-10-19 09:29:50|11807.45|11807.45|11807.45|11807.45|11807.45|11807.45|11807.45|11807.45|0
1634635840000|2021-10-19 09:30:40|11808.22|11808.22|11808.63|11808.63|11808.63|11808.63|11808.22|11808.22|0
1634635860000|2021-10-19 09:31:00|11808.89|11808.89|11809.07|11809.07|11809.07|11809.07|11808.89|11808.89|0
1634635870000|2021-10-19 09:31:10|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|0
1634635910000|2021-10-19 09:31:50|11809.95|11809.95|11809.95|11809.95|11809.95|11809.95|11809.95|11809.95|0
1634635920000|2021-10-19 09:32:00|11810.76|11810.76|11810.76|11810.76|11810.76|11810.76|11810.76|11810.76|0
1634635930000|2021-10-19 09:32:10|11813.78|11813.78|11815.01|11815.01|11815.01|11815.01|11813.78|11813.78|0
1634635950000|2021-10-19 09:32:30|11815.55|11815.55|11815.76|11815.76|11815.76|11815.76|11815.55|11815.55|0
1634635960000|2021-10-19 09:32:40|11815.93|11815.93|11815.93|11815.93|11815.93|11815.93|11815.93|11815.93|0
1634635980000|2021-10-19 09:33:00|11816.1|11816.1|11816.1|11816.1|11816.1|11816.1|11816.1|11816.1|0
1634636000000|2021-10-19 09:33:20|11816.32|11816.32|11815.79|11815.79|11816.32|11816.32|11815.79|11815.79|0
1634636010000|2021-10-19 09:33:30|11816.14|11816.14|11816.14|11816.14|11816.14|11816.14|11816.14|11816.14|0
1634636020000|2021-10-19 09:33:40|11815.97|11815.97|11815.97|11815.97|11815.97|11815.97|11815.97|11815.97|0
1634636040000|2021-10-19 09:34:00|11816.98|11816.98|11816.98|11816.98|11816.98|11816.98|11816.98|11816.98|0
1634636080000|2021-10-19 09:34:40|11816.57|11816.57|11815.56|11815.56|11816.57|11816.57|11815.56|11815.56|0
1634636120000|2021-10-19 09:35:20|11816.79|11816.79|11816.97|11816.97|11816.97|11816.97|11816.79|11816.79|0
1634636130000|2021-10-19 09:35:30|11817.49|11817.49|11817.49|11817.49|11817.49|11817.49|11817.49|11817.49|0
1634636160000|2021-10-19 09:36:00|11817.01|11817.01|11817.7|11817.7|11817.7|11817.7|11817.01|11817.01|0
1634636170000|2021-10-19 09:36:10|11817.26|11817.26|11816.87|11816.87|11817.26|11817.26|11816.03|11816.03|0
1634636180000|2021-10-19 09:36:20|11817.88|11817.88|11817.88|11817.88|11817.88|11817.88|11817.88|11817.88|0
1634636200000|2021-10-19 09:36:40|11818.29|11818.29|11818.29|11818.29|11818.29|11818.29|11818.29|11818.29|0
1634636240000|2021-10-19 09:37:20|11818.02|11818.02|11816.66|11816.66|11818.02|11818.02|11816.66|11816.66|0
1634636250000|2021-10-19 09:37:30|11818.67|11818.67|11818.67|11818.67|11818.67|11818.67|11818.67|11818.67|0
1634636280000|2021-10-19 09:38:00|11818.85|11818.85|11819.26|11819.26|11819.26|11819.26|11818.85|11818.85|0
1634636310000|2021-10-19 09:38:30|11818.25|11818.25|11818.25|11818.25|11818.25|11818.25|11818.25|11818.25|0
1634636320000|2021-10-19 09:38:40|11818.42|11818.42|11818.2|11818.2|11819.43|11819.43|11818.2|11818.2|0
1634636340000|2021-10-19 09:39:00|11818.28|11818.28|11818.28|11818.28|11818.28|11818.28|11818.28|11818.28|0
1634636350000|2021-10-19 09:39:10|11818.71|11818.71|11818.71|11818.71|11818.71|11818.71|11818.71|11818.71|0
1634636370000|2021-10-19 09:39:30|11818.3|11818.3|11818.3|11818.3|11818.3|11818.3|11818.3|11818.3|0
1634636420000|2021-10-19 09:40:20|11817.89|11817.89|11816.89|11816.89|11817.89|11817.89|11816.89|11816.89|0
1634636440000|2021-10-19 09:40:40|11817.06|11817.06|11817.06|11817.06|11817.06|11817.06|11817.06|11817.06|0
1634636450000|2021-10-19 09:40:50|11817.24|11817.24|11817.24|11817.24|11817.24|11817.24|11817.24|11817.24|0
1634636470000|2021-10-19 09:41:10|11817.71|11817.71|11817.71|11817.71|11817.71|11817.71|11817.71|11817.71|0
1634636500000|2021-10-19 09:41:40|11817.95|11817.95|11817.95|11817.95|11817.95|11817.95|11817.95|11817.95|0
1634636510000|2021-10-19 09:41:50|11818.29|11818.29|11818.42|11818.42|11818.42|11818.42|11818.29|11818.29|0
1634636520000|2021-10-19 09:42:00|11818.83|11818.83|11821.1|11821.1|11821.1|11821.1|11818.83|11818.83|0
1634636530000|2021-10-19 09:42:10|11820.93|11820.93|11821.05|11821.05|11821.27|11821.27|11820.93|11820.93|0
1634636540000|2021-10-19 09:42:20|11820.97|11820.97|11820.97|11820.97|11820.97|11820.97|11820.97|11820.97|0
1634636560000|2021-10-19 09:42:40|11820.9|11820.9|11820.21|11820.21|11820.9|11820.9|11820.21|11820.21|0
1634636590000|2021-10-19 09:43:10|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|0
1634636600000|2021-10-19 09:43:20|11819.88|11819.88|11819.52|11819.52|11819.88|11819.88|11819.52|11819.52|0
1634636620000|2021-10-19 09:43:40|11819.63|11819.63|11819.63|11819.63|11819.63|11819.63|11819.63|11819.63|0
1634636630000|2021-10-19 09:43:50|11819.8|11819.8|11819.8|11819.8|11819.8|11819.8|11819.8|11819.8|0
1634636660000|2021-10-19 09:44:20|11820.81|11820.81|11821.29|11821.29|11821.29|11821.29|11820.81|11820.81|0
1634636670000|2021-10-19 09:44:30|11821.5|11821.5|11821.5|11821.5|11821.5|11821.5|11821.5|11821.5|0
1634636710000|2021-10-19 09:45:10|11821.02|11821.02|11821.02|11821.02|11821.02|11821.02|11821.02|11821.02|0
1634636720000|2021-10-19 09:45:20|11820.75|11820.75|11820.17|11820.17|11820.75|11820.75|11820.17|11820.17|0
1634636750000|2021-10-19 09:45:50|11820.73|11820.73|11820.73|11820.73|11820.73|11820.73|11820.73|11820.73|0
1634636770000|2021-10-19 09:46:10|11819.72|11819.72|11819.02|11819.02|11819.72|11819.72|11819.02|11819.02|0
1634636780000|2021-10-19 09:46:20|11819.29|11819.29|11819.99|11819.99|11820.51|11820.51|11819.29|11819.29|0
1634636810000|2021-10-19 09:46:50|11820.21|11820.21|11820.21|11820.21|11820.21|11820.21|11820.21|11820.21|0
1634636840000|2021-10-19 09:47:20|11819.2|11819.2|11819.38|11819.38|11819.38|11819.38|11819.2|11819.2|0
1634636850000|2021-10-19 09:47:30|11819.55|11819.55|11820.14|11820.14|11820.14|11820.14|11819.55|11819.55|0
1634636860000|2021-10-19 09:47:40|11819.73|11819.73|11819.51|11819.51|11819.73|11819.73|11819.51|11819.51|0
1634636870000|2021-10-19 09:47:50|11819.92|11819.92|11819.92|11819.92|11819.92|11819.92|11819.92|11819.92|0
1634636920000|2021-10-19 09:48:40|11819.61|11819.61|11819.53|11819.53|11819.61|11819.61|11819.53|11819.53|0
1634636940000|2021-10-19 09:49:00|11819.26|11819.26|11816.85|11816.85|11819.26|11819.26|11816.85|11816.85|0
1634636960000|2021-10-19 09:49:20|11816.34|11816.34|11815.78|11815.78|11816.34|11816.34|11815.78|11815.78|0
1634636990000|2021-10-19 09:49:50|11815.95|11815.95|11815.54|11815.54|11815.95|11815.95|11815.54|11815.54|0
1634637000000|2021-10-19 09:50:00|11815.72|11815.72|11815.37|11815.37|11815.72|11815.72|11815.37|11815.37|0
1634637010000|2021-10-19 09:50:10|11815.83|11815.83|11815.93|11815.93|11815.93|11815.93|11815.83|11815.83|0
1634637020000|2021-10-19 09:50:20|11816.14|11816.14|11815.97|11815.97|11816.32|11816.32|11815.97|11815.97|0
1634637030000|2021-10-19 09:50:30|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|0
1634637040000|2021-10-19 09:50:40|11816.46|11816.46|11816.46|11816.46|11816.46|11816.46|11816.46|11816.46|0
1634637050000|2021-10-19 09:50:50|11816.29|11816.29|11816.29|11816.29|11816.29|11816.29|11816.29|11816.29|0
1634637060000|2021-10-19 09:51:00|11816.51|11816.51|11817.74|11817.74|11817.74|11817.74|11816.51|11816.51|0
1634637080000|2021-10-19 09:51:20|11817.52|11817.52|11817.74|11817.74|11817.74|11817.74|11817.52|11817.52|0
1634637090000|2021-10-19 09:51:30|11817.96|11817.96|11817.96|11817.96|11817.96|11817.96|11817.96|11817.96|0
1634637100000|2021-10-19 09:51:40|11816.95|11816.95|11817.96|11817.96|11817.96|11817.96|11816.95|11816.95|0
1634637150000|2021-10-19 09:52:30|11818.21|11818.21|11818.21|11818.21|11818.21|11818.21|11818.21|11818.21|0
1634637190000|2021-10-19 09:53:10|11817.78|11817.78|11818.12|11818.12|11818.12|11818.12|11817.78|11817.78|0
1634637200000|2021-10-19 09:53:20|11817.9|11817.9|11817.9|11817.9|11817.9|11817.9|11817.9|11817.9|0
1634637220000|2021-10-19 09:53:40|11816.72|11816.72|11816.7|11816.7|11816.72|11816.72|11816.54|11816.54|0
1634637230000|2021-10-19 09:53:50|11815.88|11815.88|11815.88|11815.88|11815.88|11815.88|11815.88|11815.88|0
1634637240000|2021-10-19 09:54:00|11816.06|11816.06|11816.06|11816.06|11816.06|11816.06|11816.06|11816.06|0
1634637250000|2021-10-19 09:54:10|11815.84|11815.84|11815.63|11815.63|11815.84|11815.84|11815.63|11815.63|0
1634637280000|2021-10-19 09:54:40|11815.93|11815.93|11815.93|11815.93|11815.93|11815.93|11815.93|11815.93|0
1634637310000|2021-10-19 09:55:10|11816.08|11816.08|11815.84|11815.84|11816.08|11816.08|11815.84|11815.84|0
1634637320000|2021-10-19 09:55:20|11815.62|11815.62|11815.21|11815.21|11815.62|11815.62|11815.21|11815.21|0
1634637340000|2021-10-19 09:55:40|11815.45|11815.45|11815.45|11815.45|11815.45|11815.45|11815.45|11815.45|0
1634637360000|2021-10-19 09:56:00|11815.86|11815.86|11815.86|11815.86|11815.86|11815.86|11815.86|11815.86|0
1634637370000|2021-10-19 09:56:10|11815.59|11815.59|11815.59|11815.59|11815.59|11815.59|11815.59|11815.59|0
1634637380000|2021-10-19 09:56:20|11815.37|11815.37|11815.37|11815.37|11815.37|11815.37|11815.37|11815.37|0
1634637410000|2021-10-19 09:56:50|11815.16|11815.16|11815.26|11815.26|11815.26|11815.26|11815.05|11815.05|0
1634637430000|2021-10-19 09:57:10|11815.05|11815.05|11815.05|11815.05|11815.05|11815.05|11815.05|11815.05|0
1634637460000|2021-10-19 09:57:40|11815.45|11815.45|11815.4|11815.4|11815.45|11815.45|11815.4|11815.4|0
1634637490000|2021-10-19 09:58:10|11815.56|11815.56|11815.56|11815.56|11815.56|11815.56|11815.56|11815.56|0
1634637500000|2021-10-19 09:58:20|11815.31|11815.31|11815.31|11815.31|11815.31|11815.31|11815.31|11815.31|0
1634637520000|2021-10-19 09:58:40|11814.95|11814.95|11814.77|11814.77|11814.95|11814.95|11814.77|11814.77|0
1634637550000|2021-10-19 09:59:10|11814.86|11814.86|11814.45|11814.45|11814.86|11814.86|11814.45|11814.45|0
1634637570000|2021-10-19 09:59:30|11812.44|11812.44|11812.44|11812.44|11812.44|11812.44|11812.44|11812.44|0
1634637580000|2021-10-19 09:59:40|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|0
1634637600000|2021-10-19 10:00:00|11813.09|11813.09|11821.2|11821.2|11821.2|11821.2|11813.09|11813.09|0
1634637610000|2021-10-19 10:00:10|11820.19|11820.19|11820.19|11820.19|11820.19|11820.19|11820.19|11820.19|0
1634637640000|2021-10-19 10:00:40|11820.24|11820.24|11820.24|11820.24|11820.24|11820.24|11820.24|11820.24|0
1634637650000|2021-10-19 10:00:50|11820.06|11820.06|11817.98|11817.98|11820.23|11820.23|11817.98|11817.98|0
1634637660000|2021-10-19 10:01:00|11816.75|11816.75|11816.96|11816.96|11816.96|11816.96|11816.75|11816.75|0
1634637670000|2021-10-19 10:01:10|11816.25|11816.25|11816.15|11816.15|11816.25|11816.25|11816.15|11816.15|0
1634637680000|2021-10-19 10:01:20|11816.55|11816.55|11816.55|11816.55|11816.55|11816.55|11816.55|11816.55|0
1634637700000|2021-10-19 10:01:40|11816.34|11816.34|11816.34|11816.34|11816.34|11816.34|11816.34|11816.34|0
1634637710000|2021-10-19 10:01:50|11816.1|11816.1|11816.1|11816.1|11816.1|11816.1|11816.1|11816.1|0
1634637720000|2021-10-19 10:02:00|11816.34|11816.34|11816.81|11816.81|11816.97|11816.97|11816.34|11816.34|0
1634637770000|2021-10-19 10:02:50|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|0
1634637780000|2021-10-19 10:03:00|11816.58|11816.58|11816.58|11816.58|11816.58|11816.58|11816.58|11816.58|0
1634637790000|2021-10-19 10:03:10|11816.65|11816.65|11816.58|11816.58|11816.65|11816.65|11816.58|11816.58|0
1634637800000|2021-10-19 10:03:20|11817.81|11817.81|11816.58|11816.58|11817.81|11817.81|11816.58|11816.58|0
1634637810000|2021-10-19 10:03:30|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|0
1634637820000|2021-10-19 10:03:40|11816.12|11816.12|11815.86|11815.86|11816.12|11816.12|11815.86|11815.86|0
1634637840000|2021-10-19 10:04:00|11815.6|11815.6|11811.11|11811.11|11815.6|11815.6|11811.11|11811.11|0
1634637850000|2021-10-19 10:04:10|11810.7|11810.7|11810.48|11810.48|11810.7|11810.7|11810.48|11810.48|0
1634637870000|2021-10-19 10:04:30|11810.31|11810.31|11810.31|11810.31|11810.31|11810.31|11810.31|11810.31|0
1634637880000|2021-10-19 10:04:40|11810.05|11810.05|11810|11810|11810.46|11810.46|11809.64|11809.64|0
1634637900000|2021-10-19 10:05:00|11810.51|11810.51|11810.51|11810.51|11810.51|11810.51|11810.51|11810.51|0
1634637920000|2021-10-19 10:05:20|11810.27|11810.27|11810.27|11810.27|11810.27|11810.27|11810.27|11810.27|0
1634637930000|2021-10-19 10:05:30|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|0
1634637940000|2021-10-19 10:05:40|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|0
1634637970000|2021-10-19 10:06:10|11809.7|11809.7|11809.7|11809.7|11809.7|11809.7|11809.7|11809.7|0
1634637990000|2021-10-19 10:06:30|11809.75|11809.75|11809.75|11809.75|11809.75|11809.75|11809.75|11809.75|0
1634638010000|2021-10-19 10:06:50|11810.76|11810.76|11810.93|11810.93|11810.93|11810.93|11810.76|11810.76|0
1634638040000|2021-10-19 10:07:20|11811.38|11811.38|11811.31|11811.31|11811.38|11811.38|11811.31|11811.31|0
1634638050000|2021-10-19 10:07:30|11810.9|11810.9|11810.9|11810.9|11810.9|11810.9|11810.9|11810.9|0
1634638060000|2021-10-19 10:07:40|11810.96|11810.96|11810.96|11810.96|11810.96|11810.96|11810.96|11810.96|0
1634638070000|2021-10-19 10:07:50|11810.74|11810.74|11810.74|11810.74|11810.74|11810.74|11810.74|11810.74|0
1634638080000|2021-10-19 10:08:00|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|0
1634638090000|2021-10-19 10:08:10|11812.15|11812.15|11811.92|11811.92|11812.23|11812.23|11811.92|11811.92|0
1634638110000|2021-10-19 10:08:30|11812.13|11812.13|11812.13|11812.13|11812.13|11812.13|11812.13|11812.13|0
1634638120000|2021-10-19 10:08:40|11811.6|11811.6|11811.6|11811.6|11811.6|11811.6|11811.6|11811.6|0
1634638140000|2021-10-19 10:09:00|11811.43|11811.43|11811.43|11811.43|11811.43|11811.43|11811.43|11811.43|0
1634638150000|2021-10-19 10:09:10|11811.84|11811.84|11812.25|11812.25|11812.25|11812.25|11811.84|11811.84|0
1634638170000|2021-10-19 10:09:30|11812.5|11812.5|11812.5|11812.5|11812.5|11812.5|11812.5|11812.5|0
1634638200000|2021-10-19 10:10:00|11812.72|11812.72|11812.85|11812.85|11812.85|11812.85|11812.5|11812.5|0
1634638250000|2021-10-19 10:10:50|11812.64|11812.64|11812.85|11812.85|11812.85|11812.85|11812.64|11812.64|0
1634638270000|2021-10-19 10:11:10|11813.07|11813.07|11813.07|11813.07|11813.07|11813.07|11813.07|11813.07|0
1634638300000|2021-10-19 10:11:40|11814.08|11814.08|11814.61|11814.61|11814.61|11814.61|11814.08|11814.08|0
1634638310000|2021-10-19 10:11:50|11814.43|11814.43|11815.84|11815.84|11815.84|11815.84|11814.43|11814.43|0
1634638320000|2021-10-19 10:12:00|11815.88|11815.88|11817.51|11817.51|11817.51|11817.51|11815.88|11815.88|0
1634638330000|2021-10-19 10:12:10|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|0
1634638340000|2021-10-19 10:12:20|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|0
1634638350000|2021-10-19 10:12:30|11817.8|11817.8|11817.8|11817.8|11817.8|11817.8|11817.8|11817.8|0
1634638420000|2021-10-19 10:13:40|11817.58|11817.58|11817.07|11817.07|11818.1|11818.1|11817.07|11817.07|0
1634638430000|2021-10-19 10:13:50|11817.24|11817.24|11817.07|11817.07|11817.24|11817.24|11817.07|11817.07|0
1634638450000|2021-10-19 10:14:10|11816.81|11816.81|11815.34|11815.34|11816.81|11816.81|11815.18|11815.18|0
1634638460000|2021-10-19 10:14:20|11814.93|11814.93|11814.93|11814.93|11814.93|11814.93|11814.93|11814.93|0
1634638500000|2021-10-19 10:15:00|11814.72|11814.72|11814.72|11814.72|11814.72|11814.72|11814.72|11814.72|0
1634638510000|2021-10-19 10:15:10|11814.48|11814.48|11814.7|11814.7|11814.7|11814.7|11814.48|11814.48|0
1634638540000|2021-10-19 10:15:40|11811.62|11811.62|11811.62|11811.62|11811.62|11811.62|11811.62|11811.62|0
1634638550000|2021-10-19 10:15:50|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|0
1634638580000|2021-10-19 10:16:20|11811.16|11811.16|11811.16|11811.16|11811.16|11811.16|11811.16|11811.16|0
1634638610000|2021-10-19 10:16:50|11810.95|11810.95|11810.95|11810.95|11810.95|11810.95|11810.95|11810.95|0
1634638640000|2021-10-19 10:17:20|11810.73|11810.73|11810.73|11810.73|11810.73|11810.73|11810.73|11810.73|0
1634638670000|2021-10-19 10:17:50|11810.99|11810.99|11810.99|11810.99|11810.99|11810.99|11810.99|11810.99|0
1634638750000|2021-10-19 10:19:10|11808.75|11808.75|11808.02|11808.02|11808.75|11808.75|11808.02|11808.02|0
1634638760000|2021-10-19 10:19:20|11807.78|11807.78|11807.3|11807.3|11807.78|11807.78|11807.3|11807.3|0
1634638800000|2021-10-19 10:20:00|11807.71|11807.71|11807.71|11807.71|11807.71|11807.71|11807.71|11807.71|0
1634638810000|2021-10-19 10:20:10|11807.49|11807.49|11806.84|11806.84|11807.49|11807.49|11806.84|11806.84|0
1634638820000|2021-10-19 10:20:20|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|11806.63|0
1634638830000|2021-10-19 10:20:30|11806.46|11806.46|11806.46|11806.46|11806.46|11806.46|11806.46|11806.46|0
1634638850000|2021-10-19 10:20:50|11806.51|11806.51|11806.51|11806.51|11806.51|11806.51|11806.51|11806.51|0
1634638860000|2021-10-19 10:21:00|11806.1|11806.1|11806.1|11806.1|11806.1|11806.1|11806.1|11806.1|0
1634638870000|2021-10-19 10:21:10|11805.88|11805.88|11805.45|11805.45|11805.88|11805.88|11805.45|11805.45|0
1634638880000|2021-10-19 10:21:20|11805.23|11805.23|11805.01|11805.01|11805.23|11805.23|11805.01|11805.01|0
1634638890000|2021-10-19 10:21:30|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|0
1634638900000|2021-10-19 10:21:40|11804.98|11804.98|11804.98|11804.98|11804.98|11804.98|11804.98|11804.98|0
1634638930000|2021-10-19 10:22:10|11805.2|11805.2|11805.41|11805.41|11805.41|11805.41|11805.2|11805.2|0
1634638940000|2021-10-19 10:22:20|11805.82|11805.82|11805.82|11805.82|11805.82|11805.82|11805.82|11805.82|0
1634638960000|2021-10-19 10:22:40|11805.73|11805.73|11805.73|11805.73|11805.73|11805.73|11805.73|11805.73|0
1634638990000|2021-10-19 10:23:10|11805.86|11805.86|11805.19|11805.19|11805.86|11805.86|11805.19|11805.19|0
1634639010000|2021-10-19 10:23:30|11805.4|11805.4|11805.4|11805.4|11805.4|11805.4|11805.4|11805.4|0
1634639040000|2021-10-19 10:24:00|11805.48|11805.48|11805.48|11805.48|11805.64|11805.64|11805.48|11805.48|0
1634639050000|2021-10-19 10:24:10|11805.7|11805.7|11805.91|11805.91|11805.91|11805.91|11805.7|11805.7|0
1634639120000|2021-10-19 10:25:20|11806.16|11806.16|11807.6|11807.6|11807.6|11807.6|11806.16|11806.16|0
1634639130000|2021-10-19 10:25:30|11806.37|11806.37|11807.38|11807.38|11807.38|11807.38|11806.37|11806.37|0
1634639160000|2021-10-19 10:26:00|11807.53|11807.53|11807.38|11807.38|11807.53|11807.53|11807.38|11807.38|0
1634639170000|2021-10-19 10:26:10|11806.15|11806.15|11806.15|11806.15|11806.15|11806.15|11806.15|11806.15|0
1634639180000|2021-10-19 10:26:20|11806.5|11806.5|11807.33|11807.33|11807.33|11807.33|11806.5|11806.5|0
1634639200000|2021-10-19 10:26:40|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|0
1634639210000|2021-10-19 10:26:50|11808.38|11808.38|11808.38|11808.38|11808.38|11808.38|11808.38|11808.38|0
1634639220000|2021-10-19 10:27:00|11809.61|11809.61|11809.83|11809.83|11809.83|11809.83|11809.61|11809.61|0
1634639230000|2021-10-19 10:27:10|11810.04|11810.04|11810.04|11810.04|11810.04|11810.04|11810.04|11810.04|0
1634639270000|2021-10-19 10:27:50|11811.27|11811.27|11811.58|11811.58|11811.58|11811.58|11811.27|11811.27|0
1634639280000|2021-10-19 10:28:00|11812.59|11812.59|11814|11814|11814|11814|11812.59|11812.59|0
1634639290000|2021-10-19 10:28:10|11814.41|11814.41|11814.75|11814.75|11814.75|11814.75|11814.41|11814.41|0
1634639300000|2021-10-19 10:28:20|11814.93|11814.93|11814.93|11814.93|11814.93|11814.93|11814.93|11814.93|0
1634639320000|2021-10-19 10:28:40|11815.44|11815.44|11815.44|11815.44|11815.44|11815.44|11815.44|11815.44|0
1634639330000|2021-10-19 10:28:50|11815.71|11815.71|11816.67|11816.67|11816.67|11816.67|11815.71|11815.71|0
1634639340000|2021-10-19 10:29:00|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|0
1634639350000|2021-10-19 10:29:10|11817.32|11817.32|11817.32|11817.32|11817.32|11817.32|11817.32|11817.32|0
1634639360000|2021-10-19 10:29:20|11817.67|11817.67|11817.67|11817.67|11817.67|11817.67|11817.67|11817.67|0
1634639370000|2021-10-19 10:29:30|11817.49|11817.49|11817.49|11817.49|11817.49|11817.49|11817.49|11817.49|0
1634639380000|2021-10-19 10:29:40|11817.25|11817.25|11818.01|11818.01|11818.01|11818.01|11817.25|11817.25|0
1634639400000|2021-10-19 10:30:00|11818.28|11818.28|11817.87|11817.87|11818.28|11818.28|11817.87|11817.87|0
1634639430000|2021-10-19 10:30:30|11819.1|11819.1|11819.1|11819.1|11819.1|11819.1|11819.1|11819.1|0
1634639440000|2021-10-19 10:30:40|11820.33|11820.33|11821.56|11821.56|11821.56|11821.56|11820.33|11820.33|0
1634639450000|2021-10-19 10:30:50|11821.74|11821.74|11821.74|11821.74|11821.74|11821.74|11821.74|11821.74|0
1634639460000|2021-10-19 10:31:00|11821.56|11821.56|11821.17|11821.17|11821.56|11821.56|11821.17|11821.17|0
1634639480000|2021-10-19 10:31:20|11821.18|11821.18|11821.18|11821.18|11821.18|11821.18|11821.18|11821.18|0
1634639520000|2021-10-19 10:32:00|11820.67|11820.67|11820.67|11820.67|11820.67|11820.67|11820.67|11820.67|0
1634639540000|2021-10-19 10:32:20|11820.15|11820.15|11820.67|11820.67|11820.67|11820.67|11820.15|11820.15|0
1634639550000|2021-10-19 10:32:30|11820.15|11820.15|11820.87|11820.87|11820.87|11820.87|11820.15|11820.15|0
1634639560000|2021-10-19 10:32:40|11820.35|11820.35|11820.35|11820.35|11820.35|11820.35|11820.35|11820.35|0
1634639580000|2021-10-19 10:33:00|11820.53|11820.53|11821.05|11821.05|11821.05|11821.05|11820.53|11820.53|0
1634639610000|2021-10-19 10:33:30|11821.25|11821.25|11821.25|11821.25|11821.25|11821.25|11821.25|11821.25|0
1634639630000|2021-10-19 10:33:50|11821.35|11821.35|11821.35|11821.35|11821.35|11821.35|11821.35|11821.35|0
1634639640000|2021-10-19 10:34:00|11821.14|11821.14|11820.92|11820.92|11821.14|11821.14|11820.92|11820.92|0
1634639650000|2021-10-19 10:34:10|11821.93|11821.93|11821.93|11821.93|11821.93|11821.93|11821.93|11821.93|0
1634639700000|2021-10-19 10:35:00|11821.52|11821.52|11821.52|11821.52|11821.52|11821.52|11821.52|11821.52|0
1634639720000|2021-10-19 10:35:20|11821.16|11821.16|11820.09|11820.09|11821.16|11821.16|11820.09|11820.09|0
1634639730000|2021-10-19 10:35:30|11820.65|11820.65|11820.8|11820.8|11820.8|11820.8|11820.65|11820.65|0
1634639750000|2021-10-19 10:35:50|11820.39|11820.39|11820.63|11820.63|11820.63|11820.63|11820.39|11820.39|0
1634639760000|2021-10-19 10:36:00|11820.87|11820.87|11820.87|11820.87|11820.87|11820.87|11820.87|11820.87|0
1634639780000|2021-10-19 10:36:20|11821.02|11821.02|11820.81|11820.81|11821.02|11821.02|11820.81|11820.81|0
1634639790000|2021-10-19 10:36:30|11819.8|11819.8|11819.8|11819.8|11819.8|11819.8|11819.8|11819.8|0
1634639800000|2021-10-19 10:36:40|11819.28|11819.28|11819.28|11819.28|11819.28|11819.28|11819.28|11819.28|0
1634639810000|2021-10-19 10:36:50|11819.04|11819.04|11819.04|11819.04|11819.04|11819.04|11819.04|11819.04|0
1634639820000|2021-10-19 10:37:00|11819.28|11819.28|11819.7|11819.7|11819.7|11819.7|11819.28|11819.28|0
1634639860000|2021-10-19 10:37:40|11819.97|11819.97|11819.97|11819.97|11819.97|11819.97|11819.97|11819.97|0
1634639880000|2021-10-19 10:38:00|11820.23|11820.23|11820.36|11820.36|11820.36|11820.36|11820.23|11820.23|0
1634639890000|2021-10-19 10:38:10|11820.58|11820.58|11820.06|11820.06|11820.58|11820.58|11820.06|11820.06|0
1634639900000|2021-10-19 10:38:20|11820.58|11820.58|11820.33|11820.33|11820.98|11820.98|11820.24|11820.24|0
1634639910000|2021-10-19 10:38:30|11820.5|11820.5|11821.49|11821.49|11821.49|11821.49|11820.5|11820.5|0
1634639920000|2021-10-19 10:38:40|11821.08|11821.08|11820.56|11820.56|11821.08|11821.08|11820.56|11820.56|0
1634639930000|2021-10-19 10:38:50|11820.39|11820.39|11820.39|11820.39|11820.39|11820.39|11820.39|11820.39|0
1634639940000|2021-10-19 10:39:00|11820.66|11820.66|11820.66|11820.66|11820.66|11820.66|11820.66|11820.66|0
1634639950000|2021-10-19 10:39:10|11820.82|11820.82|11820.95|11820.95|11820.95|11820.95|11820.82|11820.82|0
1634639960000|2021-10-19 10:39:20|11821.29|11821.29|11821.29|11821.29|11821.29|11821.29|11821.29|11821.29|0
1634639970000|2021-10-19 10:39:30|11821.42|11821.42|11821.72|11821.72|11821.72|11821.72|11821.42|11821.42|0
1634639980000|2021-10-19 10:39:40|11819.26|11819.26|11819.26|11819.26|11819.26|11819.26|11819.26|11819.26|0
1634639990000|2021-10-19 10:39:50|11819.13|11819.13|11819.13|11819.13|11819.13|11819.13|11819.13|11819.13|0
1634640000000|2021-10-19 10:40:00|11819.35|11819.35|11819.35|11819.35|11819.35|11819.35|11819.35|11819.35|0
1634640020000|2021-10-19 10:40:20|11819.48|11819.48|11819.26|11819.26|11819.48|11819.48|11819.26|11819.26|0
1634640030000|2021-10-19 10:40:30|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|11819.09|0
1634640050000|2021-10-19 10:40:50|11819.52|11819.52|11819.17|11819.17|11819.52|11819.52|11819.17|11819.17|0
1634640060000|2021-10-19 10:41:00|11818.76|11818.76|11818.01|11818.01|11818.86|11818.86|11817.86|11817.86|0
1634640070000|2021-10-19 10:41:10|11817.62|11817.62|11818.03|11818.03|11818.03|11818.03|11817.62|11817.62|0
1634640080000|2021-10-19 10:41:20|11817.57|11817.57|11817.26|11817.26|11817.72|11817.72|11817.26|11817.26|0
1634640090000|2021-10-19 10:41:30|11817.62|11817.62|11817.9|11817.9|11817.9|11817.9|11817.62|11817.62|0
1634640100000|2021-10-19 10:41:40|11818.08|11818.08|11817.77|11817.77|11818.08|11818.08|11817.46|11817.46|0
1634640120000|2021-10-19 10:42:00|11818.29|11818.29|11818.16|11818.16|11818.29|11818.29|11818.16|11818.16|0
1634640130000|2021-10-19 10:42:10|11817.15|11817.15|11817.15|11817.15|11817.15|11817.15|11817.15|11817.15|0
1634640140000|2021-10-19 10:42:20|11816.97|11816.97|11817.74|11817.74|11818.21|11818.21|11816.97|11816.97|0
1634640150000|2021-10-19 10:42:30|11817.48|11817.48|11817.07|11817.07|11817.48|11817.48|11817.07|11817.07|0
1634640160000|2021-10-19 10:42:40|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|11816.91|0
1634640190000|2021-10-19 10:43:10|11816.82|11816.82|11816.82|11816.82|11816.82|11816.82|11816.82|11816.82|0
1634640200000|2021-10-19 10:43:20|11816.74|11816.74|11816.74|11816.74|11816.74|11816.74|11816.74|11816.74|0
1634640230000|2021-10-19 10:43:50|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|0
1634640250000|2021-10-19 10:44:10|11815.96|11815.96|11815.96|11815.96|11815.96|11815.96|11815.96|11815.96|0
1634640260000|2021-10-19 10:44:20|11815.7|11815.7|11816.37|11816.37|11816.37|11816.37|11815.7|11815.7|0
1634640300000|2021-10-19 10:45:00|11816.2|11816.2|11816.61|11816.61|11816.61|11816.61|11816.2|11816.2|0
1634640310000|2021-10-19 10:45:10|11816.38|11816.38|11817.48|11817.48|11817.48|11817.48|11816.38|11816.38|0
1634640320000|2021-10-19 10:45:20|11817.56|11817.56|11817.97|11817.97|11817.97|11817.97|11817.56|11817.56|0
1634640330000|2021-10-19 10:45:30|11818.13|11818.13|11818.13|11818.13|11818.13|11818.13|11818.13|11818.13|0
1634640340000|2021-10-19 10:45:40|11819.36|11819.36|11819.36|11819.36|11819.36|11819.36|11819.36|11819.36|0
1634640350000|2021-10-19 10:45:50|11820.36|11820.36|11822.2|11822.2|11822.2|11822.2|11820.36|11820.36|0
1634640360000|2021-10-19 10:46:00|11822.46|11822.46|11822.87|11822.87|11822.87|11822.87|11822.46|11822.46|0
1634640370000|2021-10-19 10:46:10|11824.1|11824.1|11824.1|11824.1|11824.1|11824.1|11824.1|11824.1|0
1634640420000|2021-10-19 10:47:00|11826.11|11826.11|11826.45|11826.45|11826.45|11826.45|11826.11|11826.11|0
1634640460000|2021-10-19 10:47:40|11827.46|11827.46|11827.46|11827.46|11827.46|11827.46|11827.46|11827.46|0
1634640470000|2021-10-19 10:47:50|11828.28|11828.28|11828.28|11828.28|11828.28|11828.28|11828.28|11828.28|0
1634640480000|2021-10-19 10:48:00|11827.76|11827.76|11827.76|11827.76|11827.76|11827.76|11827.76|11827.76|0
1634640490000|2021-10-19 10:48:10|11826.53|11826.53|11826.53|11826.53|11826.53|11826.53|11826.53|11826.53|0
1634640510000|2021-10-19 10:48:30|11826.01|11826.01|11825.68|11825.68|11826.01|11826.01|11825.68|11825.68|0
1634640540000|2021-10-19 10:49:00|11824.68|11824.68|11824.68|11824.68|11825.14|11825.14|11824.68|11824.68|0
1634640570000|2021-10-19 10:49:30|11824.46|11824.46|11824.46|11824.46|11824.46|11824.46|11824.46|11824.46|0
1634640600000|2021-10-19 10:50:00|11824.24|11824.24|11824.24|11824.24|11824.24|11824.24|11824.24|11824.24|0
1634640640000|2021-10-19 10:50:40|11824.03|11824.03|11823.38|11823.38|11824.24|11824.24|11823.38|11823.38|0
1634640670000|2021-10-19 10:51:10|11823.56|11823.56|11827.39|11827.39|11827.39|11827.39|11823.56|11823.56|0
1634640680000|2021-10-19 10:51:20|11827.21|11827.21|11827.21|11827.21|11827.21|11827.21|11827.21|11827.21|0
1634640690000|2021-10-19 10:51:30|11827.64|11827.64|11827.64|11827.64|11827.64|11827.64|11827.64|11827.64|0
1634640700000|2021-10-19 10:51:40|11827.81|11827.81|11827.81|11827.81|11827.81|11827.81|11827.81|11827.81|0
1634640710000|2021-10-19 10:51:50|11828.03|11828.03|11828.03|11828.03|11828.03|11828.03|11828.03|11828.03|0
1634640730000|2021-10-19 10:52:10|11828.44|11828.44|11828.44|11828.44|11828.44|11828.44|11828.44|11828.44|0
1634640760000|2021-10-19 10:52:40|11830.45|11830.45|11830.67|11830.67|11830.67|11830.67|11830.45|11830.45|0
1634640780000|2021-10-19 10:53:00|11831.67|11831.67|11832.08|11832.08|11832.08|11832.08|11831.67|11831.67|0
1634640870000|2021-10-19 10:54:30|11832.6|11832.6|11832.78|11832.78|11832.78|11832.78|11832.6|11832.6|0
1634640890000|2021-10-19 10:54:50|11833.31|11833.31|11834.54|11834.54|11834.54|11834.54|11833.31|11833.31|0
1634640900000|2021-10-19 10:55:00|11835.36|11835.36|11834.95|11834.95|11835.36|11835.36|11834.95|11834.95|0
1634640910000|2021-10-19 10:55:10|11835.36|11835.36|11835.9|11835.9|11835.9|11835.9|11835.36|11835.36|0
1634640920000|2021-10-19 10:55:20|11835.92|11835.92|11835.9|11835.9|11835.92|11835.92|11835.9|11835.9|0
1634640930000|2021-10-19 10:55:30|11836.31|11836.31|11837.32|11837.32|11837.32|11837.32|11836.31|11836.31|0
1634640940000|2021-10-19 10:55:40|11837.67|11837.67|11837.67|11837.67|11837.67|11837.67|11837.67|11837.67|0
1634641010000|2021-10-19 10:56:50|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|0
1634641020000|2021-10-19 10:57:00|11837.19|11837.19|11836.18|11836.18|11837.19|11837.19|11836.18|11836.18|0
1634641030000|2021-10-19 10:57:10|11836.26|11836.26|11836.26|11836.26|11836.26|11836.26|11836.26|11836.26|0
1634641050000|2021-10-19 10:57:30|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|0
1634641080000|2021-10-19 10:58:00|11836.72|11836.72|11836.72|11836.72|11836.72|11836.72|11836.72|11836.72|0
1634641090000|2021-10-19 10:58:10|11837.23|11837.23|11837.23|11837.23|11837.23|11837.23|11837.23|11837.23|0
1634641110000|2021-10-19 10:58:30|11838.05|11838.05|11837.64|11837.64|11838.05|11838.05|11837.64|11837.64|0
1634641160000|2021-10-19 10:59:20|11837.95|11837.95|11837.95|11837.95|11837.95|11837.95|11837.95|11837.95|0
1634641180000|2021-10-19 10:59:40|11837.54|11837.54|11837.54|11837.54|11837.54|11837.54|11837.54|11837.54|0
1634641190000|2021-10-19 10:59:50|11836.31|11836.31|11832.26|11832.26|11836.31|11836.31|11832.26|11832.26|0
1634641200000|2021-10-19 11:00:00|11831.03|11831.03|11831.03|11831.03|11831.03|11831.03|11831.03|11831.03|0
1634641210000|2021-10-19 11:00:10|11830.62|11830.62|11832.45|11832.45|11832.63|11832.63|11830.62|11830.62|0
1634641230000|2021-10-19 11:00:30|11832.14|11832.14|11831.99|11831.99|11832.14|11832.14|11831.99|11831.99|0
1634641240000|2021-10-19 11:00:40|11832.14|11832.14|11832.14|11832.14|11832.14|11832.14|11832.14|11832.14|0
1634641260000|2021-10-19 11:01:00|11832.55|11832.55|11832.55|11832.55|11832.55|11832.55|11832.55|11832.55|0
1634641270000|2021-10-19 11:01:10|11833.78|11833.78|11833.78|11833.78|11833.78|11833.78|11833.78|11833.78|0
1634641300000|2021-10-19 11:01:40|11833.68|11833.68|11833.68|11833.68|11833.68|11833.68|11833.68|11833.68|0
1634641320000|2021-10-19 11:02:00|11832.67|11832.67|11830|11830|11832.67|11832.67|11830|11830|0
1634641330000|2021-10-19 11:02:10|11829.82|11829.82|11830.38|11830.38|11830.38|11830.38|11829.82|11829.82|0
1634641380000|2021-10-19 11:03:00|11830.56|11830.56|11830.56|11830.56|11830.56|11830.56|11830.56|11830.56|0
1634641410000|2021-10-19 11:03:30|11830.38|11830.38|11830.38|11830.38|11830.38|11830.38|11830.38|11830.38|0
1634641430000|2021-10-19 11:03:50|11830.51|11830.51|11831.12|11831.12|11831.12|11831.12|11830.51|11830.51|0
1634641440000|2021-10-19 11:04:00|11831.25|11831.25|11831.25|11831.25|11831.25|11831.25|11831.25|11831.25|0
1634641450000|2021-10-19 11:04:10|11830.85|11830.85|11830.85|11830.85|11830.85|11830.85|11830.85|11830.85|0
1634641460000|2021-10-19 11:04:20|11830.69|11830.69|11830.71|11830.71|11830.71|11830.71|11830.69|11830.69|0
1634641470000|2021-10-19 11:04:30|11829.47|11829.47|11828.24|11828.24|11829.47|11829.47|11828.24|11828.24|0
1634641480000|2021-10-19 11:04:40|11828.65|11828.65|11829.88|11829.88|11829.88|11829.88|11828.65|11828.65|0
1634641490000|2021-10-19 11:04:50|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|11829.58|0
1634641500000|2021-10-19 11:05:00|11829.36|11829.36|11829.19|11829.19|11829.36|11829.36|11829.19|11829.19|0
1634641510000|2021-10-19 11:05:10|11829.43|11829.43|11829.43|11829.43|11829.43|11829.43|11829.43|11829.43|0
1634641530000|2021-10-19 11:05:30|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|0
1634641540000|2021-10-19 11:05:40|11827.85|11827.85|11827.85|11827.85|11827.85|11827.85|11827.85|11827.85|0
1634641550000|2021-10-19 11:05:50|11827.68|11827.68|11827.41|11827.41|11827.68|11827.68|11827.41|11827.41|0
1634641570000|2021-10-19 11:06:10|11827.62|11827.62|11827.62|11827.62|11827.62|11827.62|11827.62|11827.62|0
1634641590000|2021-10-19 11:06:30|11828.86|11828.86|11828.86|11828.86|11828.86|11828.86|11828.86|11828.86|0
1634641620000|2021-10-19 11:07:00|11828.68|11828.68|11828.68|11828.68|11828.68|11828.68|11828.68|11828.68|0
1634641630000|2021-10-19 11:07:10|11828.5|11828.5|11828.5|11828.5|11828.5|11828.5|11828.5|11828.5|0
1634641650000|2021-10-19 11:07:30|11827.27|11827.27|11827.1|11827.1|11827.27|11827.27|11827.1|11827.1|0
1634641660000|2021-10-19 11:07:40|11825.87|11825.87|11825.48|11825.48|11825.87|11825.87|11825.48|11825.48|0
1634641690000|2021-10-19 11:08:10|11825.66|11825.66|11825.83|11825.83|11825.83|11825.83|11825.66|11825.66|0
1634641700000|2021-10-19 11:08:20|11825.5|11825.5|11825.68|11825.68|11825.68|11825.68|11825.5|11825.5|0
1634641740000|2021-10-19 11:09:00|11826.69|11826.69|11826.6|11826.6|11826.69|11826.69|11826.6|11826.6|0
1634641750000|2021-10-19 11:09:10|11827.83|11827.83|11828.16|11828.16|11828.16|11828.16|11827.83|11827.83|0
1634641760000|2021-10-19 11:09:20|11827.73|11827.73|11827.73|11827.73|11827.73|11827.73|11827.73|11827.73|0
1634641770000|2021-10-19 11:09:30|11827.51|11827.51|11827.51|11827.51|11827.51|11827.51|11827.51|11827.51|0
1634641800000|2021-10-19 11:10:00|11827.78|11827.78|11827.83|11827.83|11828.05|11828.05|11827.78|11827.78|0
1634641810000|2021-10-19 11:10:10|11827.99|11827.99|11827.89|11827.89|11827.99|11827.99|11827.89|11827.89|0
1634641830000|2021-10-19 11:10:30|11827.71|11827.71|11827.77|11827.77|11827.94|11827.94|11826.71|11826.71|0
1634641840000|2021-10-19 11:10:40|11828.04|11828.04|11828.79|11828.79|11828.79|11828.79|11828.04|11828.04|0
1634641850000|2021-10-19 11:10:50|11828.44|11828.44|11828.44|11828.44|11828.44|11828.44|11828.44|11828.44|0
1634641880000|2021-10-19 11:11:20|11829.03|11829.03|11830.9|11830.9|11830.9|11830.9|11829.03|11829.03|0
1634641890000|2021-10-19 11:11:30|11831.09|11831.09|11831.09|11831.09|11831.09|11831.09|11831.09|11831.09|0
1634641920000|2021-10-19 11:12:00|11831.91|11831.91|11831.91|11831.91|11831.91|11831.91|11831.91|11831.91|0
1634641940000|2021-10-19 11:12:20|11831.55|11831.55|11833.57|11833.57|11833.57|11833.57|11831.55|11831.55|0
1634641950000|2021-10-19 11:12:30|11833.62|11833.62|11832.15|11832.15|11833.62|11833.62|11832.15|11832.15|0
1634641960000|2021-10-19 11:12:40|11832.49|11832.49|11832.49|11832.49|11832.49|11832.49|11832.49|11832.49|0
1634641970000|2021-10-19 11:12:50|11832.15|11832.15|11832.31|11832.31|11832.31|11832.31|11832.15|11832.15|0
1634641980000|2021-10-19 11:13:00|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|11833.54|0
1634642000000|2021-10-19 11:13:20|11833.95|11833.95|11834.36|11834.36|11834.36|11834.36|11833.95|11833.95|0
1634642010000|2021-10-19 11:13:30|11834.53|11834.53|11835.89|11835.89|11835.89|11835.89|11834.53|11834.53|0
1634642040000|2021-10-19 11:14:00|11835.07|11835.07|11835.48|11835.48|11835.48|11835.48|11835.07|11835.07|0
1634642050000|2021-10-19 11:14:10|11835.24|11835.24|11835.24|11835.24|11835.24|11835.24|11835.24|11835.24|0
1634642090000|2021-10-19 11:14:50|11836.25|11836.25|11836.25|11836.25|11836.25|11836.25|11836.25|11836.25|0
1634642100000|2021-10-19 11:15:00|11836.03|11836.03|11836.2|11836.2|11836.2|11836.2|11836.03|11836.03|0
1634642160000|2021-10-19 11:16:00|11835.79|11835.79|11832.72|11832.72|11835.79|11835.79|11831.49|11831.49|0
1634642170000|2021-10-19 11:16:10|11832.59|11832.59|11832.37|11832.37|11832.59|11832.59|11832.37|11832.37|0
1634642200000|2021-10-19 11:16:40|11832.29|11832.29|11831.47|11831.47|11832.29|11832.29|11831.47|11831.47|0
1634642220000|2021-10-19 11:17:00|11831.32|11831.32|11831.01|11831.01|11831.32|11831.32|11831.01|11831.01|0
1634642240000|2021-10-19 11:17:20|11830.94|11830.94|11830.94|11830.94|11830.94|11830.94|11830.94|11830.94|0
1634642300000|2021-10-19 11:18:20|11831.94|11831.94|11832.16|11832.16|11832.16|11832.16|11831.94|11831.94|0
1634642310000|2021-10-19 11:18:30|11833.39|11833.39|11834.79|11834.79|11834.79|11834.79|11833.39|11833.39|0
1634642320000|2021-10-19 11:18:40|11836.02|11836.02|11836.02|11836.02|11836.02|11836.02|11836.02|11836.02|0
1634642340000|2021-10-19 11:19:00|11836.33|11836.33|11836.33|11836.33|11836.33|11836.33|11836.33|11836.33|0
1634642380000|2021-10-19 11:19:40|11837.33|11837.33|11837.09|11837.09|11837.33|11837.33|11837.09|11837.09|0
1634642400000|2021-10-19 11:20:00|11838.32|11838.32|11837.37|11837.37|11838.32|11838.32|11836.85|11836.85|0
1634642410000|2021-10-19 11:20:10|11837.78|11837.78|11837.78|11837.78|11837.78|11837.78|11837.78|11837.78|0
1634642420000|2021-10-19 11:20:20|11837.81|11837.81|11837.81|11837.81|11838.03|11838.03|11837.81|11837.81|0
1634642440000|2021-10-19 11:20:40|11837|11837|11837|11837|11837|11837|11837|11837|0
1634642450000|2021-10-19 11:20:50|11836.74|11836.74|11836.69|11836.69|11836.74|11836.74|11836.69|11836.69|0
1634642460000|2021-10-19 11:21:00|11835.68|11835.68|11834.69|11834.69|11837.12|11837.12|11834.69|11834.69|0
1634642470000|2021-10-19 11:21:10|11835.1|11835.1|11835.01|11835.01|11835.28|11835.28|11835.01|11835.01|0
1634642480000|2021-10-19 11:21:20|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|0
1634642540000|2021-10-19 11:22:20|11834.78|11834.78|11834.78|11834.78|11834.78|11834.78|11834.78|11834.78|0
1634642550000|2021-10-19 11:22:30|11835.18|11835.18|11835.18|11835.18|11835.18|11835.18|11835.18|11835.18|0
1634642570000|2021-10-19 11:22:50|11834.78|11834.78|11834.78|11834.78|11834.78|11834.78|11834.78|11834.78|0
1634642580000|2021-10-19 11:23:00|11834.37|11834.37|11834.72|11834.72|11834.72|11834.72|11834.37|11834.37|0
1634642610000|2021-10-19 11:23:30|11834.94|11834.94|11834.94|11834.94|11834.94|11834.94|11834.94|11834.94|0
1634642650000|2021-10-19 11:24:10|11835.35|11835.35|11835.35|11835.35|11835.35|11835.35|11835.35|11835.35|0
1634642660000|2021-10-19 11:24:20|11834.81|11834.81|11834.81|11834.81|11834.81|11834.81|11834.81|11834.81|0
1634642750000|2021-10-19 11:25:50|11834.6|11834.6|11834.6|11834.6|11834.6|11834.6|11834.6|11834.6|0
1634642880000|2021-10-19 11:28:00|11834.71|11834.71|11835.77|11835.77|11835.77|11835.77|11834.71|11834.71|0
1634642910000|2021-10-19 11:28:30|11835.82|11835.82|11835.77|11835.77|11835.82|11835.82|11835.77|11835.77|0
1634642920000|2021-10-19 11:28:40|11835.56|11835.56|11835.78|11835.78|11835.78|11835.78|11835.56|11835.56|0
1634642930000|2021-10-19 11:28:50|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|0
1634642940000|2021-10-19 11:29:00|11836.27|11836.27|11836.27|11836.27|11836.27|11836.27|11836.27|11836.27|0
1634642950000|2021-10-19 11:29:10|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|0
1634642960000|2021-10-19 11:29:20|11836.62|11836.62|11836.62|11836.62|11836.62|11836.62|11836.62|11836.62|0
1634642980000|2021-10-19 11:29:40|11836.31|11836.31|11836.67|11836.67|11836.67|11836.67|11836.16|11836.16|0
1634642990000|2021-10-19 11:29:50|11836.4|11836.4|11836.23|11836.23|11836.4|11836.4|11835.99|11835.99|0
1634643000000|2021-10-19 11:30:00|11836.05|11836.05|11835.88|11835.88|11836.05|11836.05|11835.88|11835.88|0
1634643010000|2021-10-19 11:30:10|11834.87|11834.87|11834.7|11834.7|11834.87|11834.87|11834.7|11834.7|0
1634643020000|2021-10-19 11:30:20|11834.53|11834.53|11834.53|11834.53|11834.53|11834.53|11834.53|11834.53|0
1634643040000|2021-10-19 11:30:40|11834.22|11834.22|11832.66|11832.66|11834.37|11834.37|11832.66|11832.66|0
1634643050000|2021-10-19 11:30:50|11832.23|11832.23|11832.23|11832.23|11832.23|11832.23|11832.23|11832.23|0
1634643060000|2021-10-19 11:31:00|11832.44|11832.44|11832.44|11832.44|11832.44|11832.44|11832.44|11832.44|0
1634643070000|2021-10-19 11:31:10|11832.29|11832.29|11832.29|11832.29|11832.29|11832.29|11832.29|11832.29|0
1634643080000|2021-10-19 11:31:20|11832.07|11832.07|11832.07|11832.07|11832.07|11832.07|11832.07|11832.07|0
1634643090000|2021-10-19 11:31:30|11831.92|11831.92|11832.07|11832.07|11832.07|11832.07|11831.92|11831.92|0
1634643100000|2021-10-19 11:31:40|11832.48|11832.48|11832.33|11832.33|11832.48|11832.48|11832.33|11832.33|0
1634643120000|2021-10-19 11:32:00|11832.16|11832.16|11832.16|11832.16|11832.16|11832.16|11832.16|11832.16|0
1634643140000|2021-10-19 11:32:20|11832.31|11832.31|11831.81|11831.81|11832.33|11832.33|11831.81|11831.81|0
1634643150000|2021-10-19 11:32:30|11831.92|11831.92|11832.07|11832.07|11832.23|11832.23|11831.92|11831.92|0
1634643160000|2021-10-19 11:32:40|11832.15|11832.15|11832.15|11832.15|11832.15|11832.15|11832.15|11832.15|0
1634643170000|2021-10-19 11:32:50|11832.32|11832.32|11832.15|11832.15|11832.32|11832.32|11832.15|11832.15|0
1634643180000|2021-10-19 11:33:00|11832.42|11832.42|11832.42|11832.42|11832.42|11832.42|11832.42|11832.42|0
1634643220000|2021-10-19 11:33:40|11832.37|11832.37|11832.44|11832.44|11832.44|11832.44|11832.37|11832.37|0
1634643230000|2021-10-19 11:33:50|11832.51|11832.51|11832.1|11832.1|11832.51|11832.51|11832.1|11832.1|0
1634643240000|2021-10-19 11:34:00|11832.51|11832.51|11834.33|11834.33|11834.33|11834.33|11832.51|11832.51|0
1634643270000|2021-10-19 11:34:30|11834.51|11834.51|11834.51|11834.51|11834.51|11834.51|11834.51|11834.51|0
1634643290000|2021-10-19 11:34:50|11834.73|11834.73|11835.26|11835.26|11835.26|11835.26|11834.73|11834.73|0
1634643310000|2021-10-19 11:35:10|11835.59|11835.59|11835.59|11835.59|11835.59|11835.59|11835.59|11835.59|0
1634643320000|2021-10-19 11:35:20|11835.95|11835.95|11835.95|11835.95|11835.95|11835.95|11835.95|11835.95|0
1634643340000|2021-10-19 11:35:40|11835.87|11835.87|11835.55|11835.55|11836.14|11836.14|11835.55|11835.55|0
1634643350000|2021-10-19 11:35:50|11836.56|11836.56|11836.56|11836.56|11836.56|11836.56|11836.56|11836.56|0
1634643360000|2021-10-19 11:36:00|11837.09|11837.09|11837.09|11837.09|11837.09|11837.09|11837.09|11837.09|0
1634643380000|2021-10-19 11:36:20|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|0
1634643400000|2021-10-19 11:36:40|11837.09|11837.09|11837.09|11837.09|11837.09|11837.09|11837.09|11837.09|0
1634643430000|2021-10-19 11:37:10|11837.61|11837.61|11837.45|11837.45|11837.61|11837.61|11837.45|11837.45|0
1634643440000|2021-10-19 11:37:20|11837.86|11837.86|11837.86|11837.86|11837.86|11837.86|11837.45|11837.45|0
1634643460000|2021-10-19 11:37:40|11838.22|11838.22|11838.22|11838.22|11838.22|11838.22|11838.22|11838.22|0
1634643470000|2021-10-19 11:37:50|11838.05|11838.05|11838.05|11838.05|11838.05|11838.05|11838.05|11838.05|0
1634643480000|2021-10-19 11:38:00|11838.31|11838.31|11838.58|11838.58|11838.58|11838.58|11838.31|11838.31|0
1634643490000|2021-10-19 11:38:10|11838.8|11838.8|11839.02|11839.02|11839.02|11839.02|11838.8|11838.8|0
1634643530000|2021-10-19 11:38:50|11838.84|11838.84|11838.84|11838.84|11838.84|11838.84|11838.84|11838.84|0
1634643560000|2021-10-19 11:39:20|11838.6|11838.6|11839.08|11839.08|11839.08|11839.08|11838.6|11838.6|0
1634643570000|2021-10-19 11:39:30|11839.26|11839.26|11839.26|11839.26|11839.26|11839.26|11839.26|11839.26|0
1634643590000|2021-10-19 11:39:50|11839.43|11839.43|11839.43|11839.43|11839.43|11839.43|11839.43|11839.43|0
1634643600000|2021-10-19 11:40:00|11839.22|11839.22|11839.22|11839.22|11839.22|11839.22|11839.22|11839.22|0
1634643620000|2021-10-19 11:40:20|11838.99|11838.99|11839.22|11839.22|11839.22|11839.22|11838.99|11838.99|0
1634643630000|2021-10-19 11:40:30|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|0
1634643690000|2021-10-19 11:41:30|11838.1|11838.1|11837.69|11837.69|11838.1|11838.1|11837.69|11837.69|0
1634643720000|2021-10-19 11:42:00|11837.28|11837.28|11836.09|11836.09|11837.28|11837.28|11836.09|11836.09|0
1634643730000|2021-10-19 11:42:10|11836.27|11836.27|11836.27|11836.27|11836.27|11836.27|11836.27|11836.27|0
1634643740000|2021-10-19 11:42:20|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|0
1634643770000|2021-10-19 11:42:50|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|0
1634643780000|2021-10-19 11:43:00|11836.32|11836.32|11835.08|11835.08|11836.32|11836.32|11835.08|11835.08|0
1634643810000|2021-10-19 11:43:30|11834.82|11834.82|11834.55|11834.55|11834.82|11834.82|11834.55|11834.55|0
1634643830000|2021-10-19 11:43:50|11834.37|11834.37|11834.37|11834.37|11834.37|11834.37|11834.37|11834.37|0
1634643840000|2021-10-19 11:44:00|11836.38|11836.38|11836.38|11836.38|11836.38|11836.38|11836.38|11836.38|0
1634643870000|2021-10-19 11:44:30|11836.23|11836.23|11836.23|11836.23|11836.23|11836.23|11836.23|11836.23|0
1634643890000|2021-10-19 11:44:50|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|11836.45|11836.45|0
1634643900000|2021-10-19 11:45:00|11836.49|11836.49|11836.49|11836.49|11836.49|11836.49|11836.49|11836.49|0
1634643910000|2021-10-19 11:45:10|11836.31|11836.31|11837.1|11837.1|11837.1|11837.1|11836.1|11836.1|0
1634643920000|2021-10-19 11:45:20|11836.89|11836.89|11836.89|11836.89|11836.89|11836.89|11836.89|11836.89|0
1634643930000|2021-10-19 11:45:30|11836.71|11836.71|11836.71|11836.71|11836.71|11836.71|11836.71|11836.71|0
1634643940000|2021-10-19 11:45:40|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|0
1634643950000|2021-10-19 11:45:50|11836.12|11836.12|11834.62|11834.62|11836.12|11836.12|11834.41|11834.41|0
1634643960000|2021-10-19 11:46:00|11834.89|11834.89|11834.76|11834.76|11834.89|11834.89|11834.76|11834.76|0
1634643970000|2021-10-19 11:46:10|11834.39|11834.39|11834.51|11834.51|11834.51|11834.51|11834.39|11834.39|0
1634643980000|2021-10-19 11:46:20|11834.16|11834.16|11834.16|11834.16|11834.16|11834.16|11834.16|11834.16|0
1634644000000|2021-10-19 11:46:40|11834.1|11834.1|11834.1|11834.1|11834.1|11834.1|11834.1|11834.1|0
1634644020000|2021-10-19 11:47:00|11832.87|11832.87|11832.87|11832.87|11832.87|11832.87|11832.87|11832.87|0
1634644040000|2021-10-19 11:47:20|11832.36|11832.36|11831.95|11831.95|11832.36|11832.36|11831.95|11831.95|0
1634644050000|2021-10-19 11:47:30|11831.59|11831.59|11831.59|11831.59|11831.59|11831.59|11831.59|11831.59|0
1634644080000|2021-10-19 11:48:00|11831.24|11831.24|11830.7|11830.7|11831.24|11831.24|11830.7|11830.7|0
1634644090000|2021-10-19 11:48:10|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|11830.53|0
1634644110000|2021-10-19 11:48:30|11830.29|11830.29|11830.29|11830.29|11830.29|11830.29|11830.29|11830.29|0
1634644120000|2021-10-19 11:48:40|11830.75|11830.75|11830.75|11830.75|11830.75|11830.75|11830.75|11830.75|0
1634644130000|2021-10-19 11:48:50|11830.93|11830.93|11830.93|11830.93|11830.93|11830.93|11830.93|11830.93|0
1634644140000|2021-10-19 11:49:00|11830.49|11830.49|11830.49|11830.49|11830.49|11830.49|11830.49|11830.49|0
1634644160000|2021-10-19 11:49:20|11830.28|11830.28|11830.28|11830.28|11830.28|11830.28|11830.28|11830.28|0
1634644170000|2021-10-19 11:49:30|11830.04|11830.04|11830.04|11830.04|11830.04|11830.04|11830.04|11830.04|0
1634644180000|2021-10-19 11:49:40|11830.45|11830.45|11830.45|11830.45|11830.45|11830.45|11830.45|11830.45|0
1634644200000|2021-10-19 11:50:00|11830.32|11830.32|11830.45|11830.45|11830.45|11830.45|11830.32|11830.32|0
1634644230000|2021-10-19 11:50:30|11830.63|11830.63|11832.01|11832.01|11832.01|11832.01|11830.63|11830.63|0
1634644260000|2021-10-19 11:51:00|11831.76|11831.76|11830.74|11830.74|11831.76|11831.76|11830.53|11830.53|0
1634644270000|2021-10-19 11:51:10|11830.34|11830.34|11830.34|11830.34|11830.34|11830.34|11830.34|11830.34|0
1634644290000|2021-10-19 11:51:30|11830.16|11830.16|11830.16|11830.16|11830.16|11830.16|11830.16|11830.16|0
1634644300000|2021-10-19 11:51:40|11830.21|11830.21|11830.21|11830.21|11830.21|11830.21|11830.21|11830.21|0
1634644310000|2021-10-19 11:51:50|11830.39|11830.39|11830.39|11830.39|11830.39|11830.39|11830.39|11830.39|0
1634644380000|2021-10-19 11:53:00|11830.47|11830.47|11830.47|11830.47|11830.47|11830.47|11830.47|11830.47|0
1634644420000|2021-10-19 11:53:40|11830.43|11830.43|11830.43|11830.43|11830.43|11830.43|11830.43|11830.43|0
1634644430000|2021-10-19 11:53:50|11830.26|11830.26|11829.44|11829.44|11830.26|11830.26|11829.44|11829.44|0
1634644450000|2021-10-19 11:54:10|11829.23|11829.23|11829.23|11829.23|11829.23|11829.23|11829.23|11829.23|0
1634644460000|2021-10-19 11:54:20|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|0
1634644480000|2021-10-19 11:54:40|11829.56|11829.56|11829.56|11829.56|11829.56|11829.56|11829.56|11829.56|0
1634644520000|2021-10-19 11:55:20|11829.4|11829.4|11829.4|11829.4|11829.4|11829.4|11829.4|11829.4|0
1634644530000|2021-10-19 11:55:30|11829.67|11829.67|11829.67|11829.67|11829.67|11829.67|11829.67|11829.67|0
1634644560000|2021-10-19 11:56:00|11829.85|11829.85|11829.85|11829.85|11829.85|11829.85|11829.85|11829.85|0
1634644570000|2021-10-19 11:56:10|11830.37|11830.37|11829.69|11829.69|11830.52|11830.52|11829.69|11829.69|0
1634644580000|2021-10-19 11:56:20|11830.05|11830.05|11830.26|11830.26|11830.26|11830.26|11830.05|11830.05|0
1634644590000|2021-10-19 11:56:30|11831.27|11831.27|11830.81|11830.81|11831.27|11831.27|11830.81|11830.81|0
1634644600000|2021-10-19 11:56:40|11830.74|11830.74|11830.79|11830.79|11830.79|11830.79|11830.72|11830.72|0
1634644620000|2021-10-19 11:57:00|11832.02|11832.02|11832.21|11832.21|11832.26|11832.26|11832.02|11832.02|0
1634644630000|2021-10-19 11:57:10|11832.23|11832.23|11833.15|11833.15|11833.15|11833.15|11832.23|11832.23|0
1634644660000|2021-10-19 11:57:40|11833.33|11833.33|11833.33|11833.33|11833.33|11833.33|11833.33|11833.33|0
1634644670000|2021-10-19 11:57:50|11833.74|11833.74|11835.15|11835.15|11835.15|11835.15|11833.74|11833.74|0
1634644680000|2021-10-19 11:58:00|11835.42|11835.42|11835.69|11835.69|11835.69|11835.69|11835.42|11835.42|0
1634644700000|2021-10-19 11:58:20|11835.96|11835.96|11836.22|11836.22|11836.22|11836.22|11835.96|11835.96|0
1634644720000|2021-10-19 11:58:40|11836.33|11836.33|11836.33|11836.33|11836.33|11836.33|11836.33|11836.33|0
1634644730000|2021-10-19 11:58:50|11836.44|11836.44|11836.44|11836.44|11836.44|11836.44|11836.44|11836.44|0
1634644740000|2021-10-19 11:59:00|11836.27|11836.27|11836.27|11836.27|11836.27|11836.27|11836.27|11836.27|0
1634644760000|2021-10-19 11:59:20|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|0
1634644790000|2021-10-19 11:59:50|11836.76|11836.76|11836.94|11836.94|11836.94|11836.94|11836.76|11836.76|0
1634644800000|2021-10-19 12:00:00|11837.15|11837.15|11837.39|11837.39|11837.39|11837.39|11837.15|11837.15|0
1634644810000|2021-10-19 12:00:10|11836.98|11836.98|11835.91|11835.91|11837.14|11837.14|11835.91|11835.91|0
1634644820000|2021-10-19 12:00:20|11835.5|11835.5|11835.5|11835.5|11835.5|11835.5|11835.5|11835.5|0
1634644830000|2021-10-19 12:00:30|11835.68|11835.68|11835.15|11835.15|11835.68|11835.68|11835.15|11835.15|0
1634644840000|2021-10-19 12:00:40|11835.56|11835.56|11835.97|11835.97|11835.97|11835.97|11835.56|11835.56|0
1634644850000|2021-10-19 12:00:50|11835.79|11835.79|11835.79|11835.79|11835.79|11835.79|11835.79|11835.79|0
1634644870000|2021-10-19 12:01:10|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|0
1634644880000|2021-10-19 12:01:20|11835.79|11835.79|11835.79|11835.79|11835.79|11835.79|11835.79|11835.79|0
1634644890000|2021-10-19 12:01:30|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|0
1634644900000|2021-10-19 12:01:40|11834.02|11834.02|11834.02|11834.02|11834.02|11834.02|11834.02|11834.02|0
1634644930000|2021-10-19 12:02:10|11833.79|11833.79|11833.79|11833.79|11833.79|11833.79|11833.79|11833.79|0
1634644950000|2021-10-19 12:02:30|11835.02|11835.02|11835.46|11835.46|11835.46|11835.46|11835.02|11835.02|0
1634644960000|2021-10-19 12:02:40|11834.22|11834.22|11834.02|11834.02|11834.22|11834.22|11834.02|11834.02|0
1634644970000|2021-10-19 12:02:50|11834.17|11834.17|11834.17|11834.17|11834.17|11834.17|11834.17|11834.17|0
1634645010000|2021-10-19 12:03:30|11834.39|11834.39|11834.39|11834.39|11834.39|11834.39|11834.39|11834.39|0
1634645040000|2021-10-19 12:04:00|11834.24|11834.24|11833.98|11833.98|11834.24|11834.24|11833.98|11833.98|0
1634645070000|2021-10-19 12:04:30|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|0
1634645080000|2021-10-19 12:04:40|11833.55|11833.55|11833.43|11833.43|11833.55|11833.55|11833.43|11833.43|0
1634645090000|2021-10-19 12:04:50|11833.84|11833.84|11833.84|11833.84|11833.84|11833.84|11833.84|11833.84|0
1634645100000|2021-10-19 12:05:00|11834.05|11834.05|11834.05|11834.05|11834.05|11834.05|11834.05|11834.05|0
1634645110000|2021-10-19 12:05:10|11832.82|11832.82|11832.47|11832.47|11832.82|11832.82|11832.47|11832.47|0
1634645120000|2021-10-19 12:05:20|11832.69|11832.69|11832.9|11832.9|11832.9|11832.9|11832.69|11832.69|0
1634645150000|2021-10-19 12:05:50|11834.14|11834.14|11834.14|11834.14|11834.14|11834.14|11834.14|11834.14|0
1634645160000|2021-10-19 12:06:00|11834.35|11834.35|11834.35|11834.35|11834.35|11834.35|11834.35|11834.35|0
1634645170000|2021-10-19 12:06:10|11834.18|11834.18|11834.18|11834.18|11834.18|11834.18|11834.18|11834.18|0
1634645190000|2021-10-19 12:06:30|11833.66|11833.66|11833.66|11833.66|11833.66|11833.66|11833.66|11833.66|0
1634645210000|2021-10-19 12:06:50|11833.45|11833.45|11833.45|11833.45|11833.45|11833.45|11833.45|11833.45|0
1634645230000|2021-10-19 12:07:10|11832.22|11832.22|11832.22|11832.22|11832.22|11832.22|11832.22|11832.22|0
1634645240000|2021-10-19 12:07:20|11832.05|11832.05|11832.05|11832.05|11832.05|11832.05|11832.05|11832.05|0
1634645250000|2021-10-19 12:07:30|11832.23|11832.23|11831.82|11831.82|11832.23|11832.23|11831.82|11831.82|0
1634645270000|2021-10-19 12:07:50|11832|11832|11832|11832|11832|11832|11832|11832|0
1634645280000|2021-10-19 12:08:00|11833.01|11833.01|11833.01|11833.01|11833.01|11833.01|11833.01|11833.01|0
1634645330000|2021-10-19 12:08:50|11833.25|11833.25|11833.66|11833.66|11833.66|11833.66|11833.25|11833.25|0
1634645340000|2021-10-19 12:09:00|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|11833.9|0
1634645350000|2021-10-19 12:09:10|11836.36|11836.36|11836.46|11836.46|11836.95|11836.95|11836.36|11836.36|0
1634645360000|2021-10-19 12:09:20|11836.21|11836.21|11835.2|11835.2|11836.21|11836.21|11835.2|11835.2|0
1634645380000|2021-10-19 12:09:40|11836.21|11836.21|11836.21|11836.21|11836.21|11836.21|11836.21|11836.21|0
1634645390000|2021-10-19 12:09:50|11837.22|11837.22|11837.22|11837.22|11837.22|11837.22|11837.22|11837.22|0
1634645420000|2021-10-19 12:10:20|11837.27|11837.27|11837.27|11837.27|11837.27|11837.27|11837.27|11837.27|0
1634645450000|2021-10-19 12:10:50|11837.1|11837.1|11837.1|11837.1|11837.1|11837.1|11837.1|11837.1|0
1634645480000|2021-10-19 12:11:20|11837.5|11837.5|11837.86|11837.86|11837.86|11837.86|11837.5|11837.5|0
1634645510000|2021-10-19 12:11:50|11837.91|11837.91|11838.13|11838.13|11838.13|11838.13|11837.91|11837.91|0
1634645540000|2021-10-19 12:12:20|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|0
1634645570000|2021-10-19 12:12:50|11839.38|11839.38|11839.38|11839.38|11839.38|11839.38|11839.38|11839.38|0
1634645580000|2021-10-19 12:13:00|11839.73|11839.73|11839.95|11839.95|11839.95|11839.95|11839.73|11839.73|0
1634645600000|2021-10-19 12:13:20|11840.03|11840.03|11840.46|11840.46|11840.46|11840.46|11840.03|11840.03|0
1634645610000|2021-10-19 12:13:30|11840.25|11840.25|11840.25|11840.25|11840.25|11840.25|11840.25|11840.25|0
1634645620000|2021-10-19 12:13:40|11839.71|11839.71|11839.71|11839.71|11839.71|11839.71|11839.71|11839.71|0
1634645630000|2021-10-19 12:13:50|11838.48|11838.48|11839.27|11839.27|11839.27|11839.27|11838.27|11838.27|0
1634645650000|2021-10-19 12:14:10|11839.1|11839.1|11838.93|11838.93|11839.1|11839.1|11838.93|11838.93|0
1634645670000|2021-10-19 12:14:30|11838.83|11838.83|11837.6|11837.6|11838.83|11838.83|11837.6|11837.6|0
1634645680000|2021-10-19 12:14:40|11837.35|11837.35|11837.35|11837.35|11837.35|11837.35|11837.35|11837.35|0
1634645690000|2021-10-19 12:14:50|11837.56|11837.56|11836.74|11836.74|11837.56|11837.56|11836.74|11836.74|0
1634645700000|2021-10-19 12:15:00|11837.18|11837.18|11837|11837|11837.18|11837.18|11837|11837|0
1634645710000|2021-10-19 12:15:10|11836.83|11836.83|11836.44|11836.44|11836.83|11836.83|11836.44|11836.44|0
1634645720000|2021-10-19 12:15:20|11836.39|11836.39|11836.39|11836.39|11836.39|11836.39|11836.39|11836.39|0
1634645740000|2021-10-19 12:15:40|11835.96|11835.96|11835.96|11835.96|11835.96|11835.96|11835.96|11835.96|0
1634645750000|2021-10-19 12:15:50|11835.78|11835.78|11835.43|11835.43|11835.78|11835.78|11835.43|11835.43|0
1634645770000|2021-10-19 12:16:10|11835.6|11835.6|11835.6|11835.6|11835.6|11835.6|11835.6|11835.6|0
1634645780000|2021-10-19 12:16:20|11835.39|11835.39|11835.39|11835.39|11835.39|11835.39|11835.39|11835.39|0
1634645790000|2021-10-19 12:16:30|11835.28|11835.28|11835.28|11835.28|11835.28|11835.28|11835.28|11835.28|0
1634645810000|2021-10-19 12:16:50|11835.68|11835.68|11835.28|11835.28|11835.68|11835.68|11835.28|11835.28|0
1634645820000|2021-10-19 12:17:00|11834.46|11834.46|11834.63|11834.63|11834.63|11834.63|11834.46|11834.46|0
1634645870000|2021-10-19 12:17:50|11834.36|11834.36|11835.01|11835.01|11835.01|11835.01|11834.36|11834.36|0
1634645880000|2021-10-19 12:18:00|11835.28|11835.28|11835.28|11835.28|11835.28|11835.28|11835.28|11835.28|0
1634645900000|2021-10-19 12:18:20|11834.28|11834.28|11834.19|11834.19|11834.45|11834.45|11834.19|11834.19|0
1634645910000|2021-10-19 12:18:30|11834.14|11834.14|11834.14|11834.14|11834.14|11834.14|11834.14|11834.14|0
1634645920000|2021-10-19 12:18:40|11835.15|11835.15|11835.32|11835.32|11835.32|11835.32|11835.15|11835.15|0
1634645930000|2021-10-19 12:18:50|11835.15|11835.15|11835.15|11835.15|11835.15|11835.15|11835.15|11835.15|0
1634645970000|2021-10-19 12:19:30|11835.36|11835.36|11835.2|11835.2|11835.36|11835.36|11835.2|11835.2|0
1634645980000|2021-10-19 12:19:40|11834.96|11834.96|11834.96|11834.96|11834.96|11834.96|11834.96|11834.96|0
1634645990000|2021-10-19 12:19:50|11835.07|11835.07|11834.9|11834.9|11835.07|11835.07|11834.9|11834.9|0
1634646000000|2021-10-19 12:20:00|11834.49|11834.49|11831.4|11831.4|11834.49|11834.49|11831.4|11831.4|0
1634646010000|2021-10-19 12:20:10|11831.22|11831.22|11831.22|11831.22|11831.22|11831.22|11831.22|11831.22|0
1634646020000|2021-10-19 12:20:20|11830.22|11830.22|11829.81|11829.81|11830.22|11830.22|11829.81|11829.81|0
1634646030000|2021-10-19 12:20:30|11828.58|11828.58|11828.58|11828.58|11828.58|11828.58|11828.58|11828.58|0
1634646040000|2021-10-19 12:20:40|11828.41|11828.41|11828.41|11828.41|11828.41|11828.41|11828.41|11828.41|0
1634646060000|2021-10-19 12:21:00|11827.4|11827.4|11827.62|11827.62|11827.62|11827.62|11827.18|11827.18|0
1634646070000|2021-10-19 12:21:10|11827.21|11827.21|11828.21|11828.21|11828.21|11828.21|11827.21|11827.21|0
1634646080000|2021-10-19 12:21:20|11828.45|11828.45|11828.45|11828.45|11828.45|11828.45|11828.45|11828.45|0
1634646090000|2021-10-19 12:21:30|11828.53|11828.53|11828.53|11828.53|11828.53|11828.53|11828.53|11828.53|0
1634646100000|2021-10-19 12:21:40|11828.19|11828.19|11828.19|11828.19|11828.19|11828.19|11828.19|11828.19|0
1634646120000|2021-10-19 12:22:00|11827.97|11827.97|11826.22|11826.22|11827.97|11827.97|11826.22|11826.22|0
1634646140000|2021-10-19 12:22:20|11825.71|11825.71|11826.22|11826.22|11826.22|11826.22|11825.71|11825.71|0
1634646150000|2021-10-19 12:22:30|11826.01|11826.01|11826.01|11826.01|11826.01|11826.01|11826.01|11826.01|0
1634646160000|2021-10-19 12:22:40|11825.88|11825.88|11825.82|11825.82|11826.01|11826.01|11825.82|11825.82|0
1634646180000|2021-10-19 12:23:00|11825.34|11825.34|11825.16|11825.16|11825.34|11825.34|11825.16|11825.16|0
1634646190000|2021-10-19 12:23:10|11824.99|11824.99|11824.99|11824.99|11824.99|11824.99|11824.99|11824.99|0
1634646240000|2021-10-19 12:24:00|11824.82|11824.82|11823.88|11823.88|11824.82|11824.82|11823.88|11823.88|0
1634646250000|2021-10-19 12:24:10|11823.8|11823.8|11823.8|11823.8|11823.8|11823.8|11823.8|11823.8|0
1634646260000|2021-10-19 12:24:20|11823.63|11823.63|11823.63|11823.63|11823.63|11823.63|11823.63|11823.63|0
1634646280000|2021-10-19 12:24:40|11823.85|11823.85|11823.85|11823.85|11823.85|11823.85|11823.85|11823.85|0
1634646290000|2021-10-19 12:24:50|11824.02|11824.02|11824.02|11824.02|11824.02|11824.02|11824.02|11824.02|0
1634646310000|2021-10-19 12:25:10|11824.19|11824.19|11824.19|11824.19|11824.19|11824.19|11824.19|11824.19|0
1634646320000|2021-10-19 12:25:20|11824.21|11824.21|11824.21|11824.21|11824.21|11824.21|11824.21|11824.21|0
1634646330000|2021-10-19 12:25:30|11824.31|11824.31|11824.31|11824.31|11824.31|11824.31|11824.31|11824.31|0
1634646340000|2021-10-19 12:25:40|11825.13|11825.13|11825.13|11825.13|11825.13|11825.13|11825.13|11825.13|0
1634646380000|2021-10-19 12:26:20|11825.48|11825.48|11825.48|11825.48|11825.48|11825.48|11825.48|11825.48|0
1634646390000|2021-10-19 12:26:30|11825.53|11825.53|11825.23|11825.23|11825.53|11825.53|11825.23|11825.23|0
1634646400000|2021-10-19 12:26:40|11824.82|11824.82|11824.82|11824.82|11824.82|11824.82|11824.82|11824.82|0
1634646430000|2021-10-19 12:27:10|11825.23|11825.23|11825.23|11825.23|11825.23|11825.23|11825.23|11825.23|0
1634646460000|2021-10-19 12:27:40|11825.01|11825.01|11825.01|11825.01|11825.23|11825.23|11824.88|11824.88|0
1634646500000|2021-10-19 12:28:20|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|0
1634646530000|2021-10-19 12:28:50|11825.42|11825.42|11825.89|11825.89|11825.89|11825.89|11825.42|11825.42|0
1634646580000|2021-10-19 12:29:40|11825.79|11825.79|11825.96|11825.96|11825.96|11825.96|11825.79|11825.79|0
1634646600000|2021-10-19 12:30:00|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|11824.96|0
1634646650000|2021-10-19 12:30:50|11825.18|11825.18|11825.18|11825.18|11825.18|11825.18|11825.18|11825.18|0
1634646660000|2021-10-19 12:31:00|11825.53|11825.53|11825.53|11825.53|11825.53|11825.53|11825.53|11825.53|0
1634646670000|2021-10-19 12:31:10|11824.52|11824.52|11823.16|11823.16|11824.52|11824.52|11823.16|11823.16|0
1634646720000|2021-10-19 12:32:00|11822.75|11822.75|11823.61|11823.61|11823.61|11823.61|11822.6|11822.6|0
1634646730000|2021-10-19 12:32:10|11824.62|11824.62|11824.97|11824.97|11824.97|11824.97|11824.62|11824.62|0
1634646770000|2021-10-19 12:32:50|11824.73|11824.73|11824.49|11824.49|11824.73|11824.73|11824.49|11824.49|0
1634646780000|2021-10-19 12:33:00|11824.27|11824.27|11824.27|11824.27|11824.27|11824.27|11824.27|11824.27|0
1634646820000|2021-10-19 12:33:40|11823.04|11823.04|11821.81|11821.81|11823.04|11823.04|11821.81|11821.81|0
1634646830000|2021-10-19 12:33:50|11822.05|11822.05|11822.05|11822.05|11822.05|11822.05|11822.05|11822.05|0
1634646840000|2021-10-19 12:34:00|11822.23|11822.23|11822.23|11822.23|11822.23|11822.23|11822.23|11822.23|0
1634646860000|2021-10-19 12:34:20|11823.23|11823.23|11824.1|11824.1|11824.1|11824.1|11823.23|11823.23|0
1634646870000|2021-10-19 12:34:30|11825.33|11825.33|11825.33|11825.33|11825.33|11825.33|11825.33|11825.33|0
1634646880000|2021-10-19 12:34:40|11825.23|11825.23|11824.93|11824.93|11825.23|11825.23|11824.93|11824.93|0
1634646900000|2021-10-19 12:35:00|11825.32|11825.32|11825.4|11825.4|11825.4|11825.4|11825.32|11825.32|0
1634646960000|2021-10-19 12:36:00|11825.63|11825.63|11825.63|11825.63|11825.63|11825.63|11825.63|11825.63|0
1634646980000|2021-10-19 12:36:20|11825.85|11825.85|11825.85|11825.85|11825.85|11825.85|11825.85|11825.85|0
1634646990000|2021-10-19 12:36:30|11826.02|11826.02|11826.02|11826.02|11826.02|11826.02|11826.02|11826.02|0
1634647020000|2021-10-19 12:37:00|11826.42|11826.42|11826.42|11826.42|11826.42|11826.42|11826.42|11826.42|0
1634647030000|2021-10-19 12:37:10|11826.77|11826.77|11826.75|11826.75|11826.77|11826.77|11826.59|11826.59|0
1634647040000|2021-10-19 12:37:20|11826.57|11826.57|11826.75|11826.75|11826.75|11826.75|11826.57|11826.57|0
1634647070000|2021-10-19 12:37:50|11826.53|11826.53|11826.53|11826.53|11826.53|11826.53|11826.53|11826.53|0
1634647080000|2021-10-19 12:38:00|11826.71|11826.71|11825.88|11825.88|11827.12|11827.12|11825.88|11825.88|0
1634647120000|2021-10-19 12:38:40|11826.06|11826.06|11825.54|11825.54|11826.06|11826.06|11825.54|11825.54|0
1634647130000|2021-10-19 12:38:50|11825.34|11825.34|11825.34|11825.34|11825.34|11825.34|11825.34|11825.34|0
1634647140000|2021-10-19 12:39:00|11825.12|11825.12|11825.12|11825.12|11825.12|11825.12|11825.12|11825.12|0
1634647150000|2021-10-19 12:39:10|11824.71|11824.71|11824.71|11824.71|11824.71|11824.71|11824.71|11824.71|0
1634647160000|2021-10-19 12:39:20|11823.48|11823.48|11823.48|11823.48|11823.48|11823.48|11823.48|11823.48|0
1634647170000|2021-10-19 12:39:30|11823.31|11823.31|11823.31|11823.31|11823.31|11823.31|11823.31|11823.31|0
1634647190000|2021-10-19 12:39:50|11823.05|11823.05|11822.87|11822.87|11823.05|11823.05|11822.87|11822.87|0
1634647200000|2021-10-19 12:40:00|11822.69|11822.69|11822.69|11822.69|11822.69|11822.69|11822.69|11822.69|0
1634647210000|2021-10-19 12:40:10|11821.1|11821.1|11818.04|11818.04|11821.1|11821.1|11818.04|11818.04|0
1634647220000|2021-10-19 12:40:20|11817.99|11817.99|11817.89|11817.89|11817.99|11817.99|11817.89|11817.89|0
1634647230000|2021-10-19 12:40:30|11816.88|11816.88|11820.71|11820.71|11820.71|11820.71|11816.88|11816.88|0
1634647240000|2021-10-19 12:40:40|11818.25|11818.25|11818.25|11818.25|11818.25|11818.25|11818.25|11818.25|0
1634647250000|2021-10-19 12:40:50|11817.95|11817.95|11817.95|11817.95|11817.95|11817.95|11817.95|11817.95|0
1634647270000|2021-10-19 12:41:10|11816.94|11816.94|11816.42|11816.42|11816.94|11816.94|11816.42|11816.42|0
1634647280000|2021-10-19 12:41:20|11815.6|11815.6|11816.68|11816.68|11816.68|11816.68|11815.6|11815.6|0
1634647290000|2021-10-19 12:41:30|11816.42|11816.42|11816.42|11816.42|11816.42|11816.42|11816.42|11816.42|0
1634647310000|2021-10-19 12:41:50|11816.21|11816.21|11816.04|11816.04|11816.21|11816.21|11816.04|11816.04|0
1634647320000|2021-10-19 12:42:00|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|0
1634647340000|2021-10-19 12:42:20|11816.46|11816.46|11816.48|11816.48|11816.48|11816.48|11816.46|11816.46|0
1634647350000|2021-10-19 12:42:30|11816.66|11816.66|11816.66|11816.66|11816.66|11816.66|11816.66|11816.66|0
1634647390000|2021-10-19 12:43:10|11818.67|11818.67|11818.67|11818.67|11818.67|11818.67|11818.67|11818.67|0
1634647400000|2021-10-19 12:43:20|11818.82|11818.82|11818.82|11818.82|11818.82|11818.82|11818.82|11818.82|0
1634647440000|2021-10-19 12:44:00|11818.59|11818.59|11818.64|11818.64|11818.64|11818.64|11818.37|11818.37|0
1634647450000|2021-10-19 12:44:10|11818.9|11818.9|11825.94|11825.94|11825.94|11825.94|11818.9|11818.9|0
1634647460000|2021-10-19 12:44:20|11825.53|11825.53|11826.76|11826.76|11826.76|11826.76|11825.53|11825.53|0
1634647490000|2021-10-19 12:44:50|11826.98|11826.98|11826.98|11826.98|11826.98|11826.98|11826.98|11826.98|0
1634647500000|2021-10-19 12:45:00|11827.03|11827.03|11826.93|11826.93|11827.03|11827.03|11826.93|11826.93|0
1634647520000|2021-10-19 12:45:20|11825.69|11825.69|11825.69|11825.69|11825.69|11825.69|11825.69|11825.69|0
1634647530000|2021-10-19 12:45:30|11825.48|11825.48|11825.48|11825.48|11825.48|11825.48|11825.48|11825.48|0
1634647540000|2021-10-19 12:45:40|11825.32|11825.32|11825.32|11825.32|11825.32|11825.32|11825.32|11825.32|0
1634647560000|2021-10-19 12:46:00|11824.14|11824.14|11824.25|11824.25|11824.25|11824.25|11823.73|11823.73|0
1634647570000|2021-10-19 12:46:10|11824.55|11824.55|11824.04|11824.04|11824.55|11824.55|11824.04|11824.04|0
1634647580000|2021-10-19 12:46:20|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|0
1634647620000|2021-10-19 12:47:00|11824.29|11824.29|11824.51|11824.51|11824.51|11824.51|11824.29|11824.29|0
1634647630000|2021-10-19 12:47:10|11825.03|11825.03|11825.13|11825.13|11825.13|11825.13|11825.03|11825.03|0
1634647640000|2021-10-19 12:47:20|11825.35|11825.35|11825.35|11825.35|11825.35|11825.35|11825.35|11825.35|0
1634647650000|2021-10-19 12:47:30|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|11825.19|0
1634647670000|2021-10-19 12:47:50|11824.98|11824.98|11824.98|11824.98|11824.98|11824.98|11824.98|11824.98|0
1634647690000|2021-10-19 12:48:10|11824.76|11824.76|11824.57|11824.57|11824.76|11824.76|11824.35|11824.35|0
1634647700000|2021-10-19 12:48:20|11823.34|11823.34|11823.34|11823.34|11823.34|11823.34|11823.34|11823.34|0
1634647720000|2021-10-19 12:48:40|11823.12|11823.12|11823.12|11823.12|11823.12|11823.12|11823.12|11823.12|0
1634647730000|2021-10-19 12:48:50|11823.36|11823.36|11823.6|11823.6|11823.6|11823.6|11823.36|11823.36|0
1634647780000|2021-10-19 12:49:40|11824.01|11824.01|11824.01|11824.01|11824.01|11824.01|11824.01|11824.01|0
1634647790000|2021-10-19 12:49:50|11824.25|11824.25|11825.49|11825.49|11825.49|11825.49|11824.25|11824.25|0
1634647800000|2021-10-19 12:50:00|11825.24|11825.24|11825.46|11825.46|11825.46|11825.46|11825.24|11825.24|0
1634647860000|2021-10-19 12:51:00|11825.05|11825.05|11823.82|11823.82|11825.05|11825.05|11823.82|11823.82|0
1634647890000|2021-10-19 12:51:30|11825.05|11825.05|11825.05|11825.05|11825.05|11825.05|11825.05|11825.05|0
1634647900000|2021-10-19 12:51:40|11825.15|11825.15|11825.47|11825.47|11825.47|11825.47|11825.1|11825.1|0
1634647940000|2021-10-19 12:52:20|11825.25|11825.25|11825.03|11825.03|11825.25|11825.25|11825.03|11825.03|0
1634647950000|2021-10-19 12:52:30|11824.86|11824.86|11824.69|11824.69|11824.86|11824.86|11824.69|11824.69|0
1634647960000|2021-10-19 12:52:40|11824.79|11824.79|11825.79|11825.79|11825.79|11825.79|11824.79|11824.79|0
1634647980000|2021-10-19 12:53:00|11826.79|11826.79|11826.79|11826.79|11826.79|11826.79|11826.79|11826.79|0
1634648010000|2021-10-19 12:53:30|11826.62|11826.62|11826.62|11826.62|11826.62|11826.62|11826.62|11826.62|0
1634648030000|2021-10-19 12:53:50|11826.21|11826.21|11826.21|11826.21|11826.21|11826.21|11826.21|11826.21|0
1634648040000|2021-10-19 12:54:00|11825.21|11825.21|11825.21|11825.21|11825.21|11825.21|11825.21|11825.21|0
1634648080000|2021-10-19 12:54:40|11825.62|11825.62|11825.62|11825.62|11825.62|11825.62|11825.62|11825.62|0
1634648090000|2021-10-19 12:54:50|11825.45|11825.45|11825.45|11825.45|11825.45|11825.45|11825.45|11825.45|0
1634648120000|2021-10-19 12:55:20|11825.23|11825.23|11825.23|11825.23|11825.23|11825.23|11825.23|11825.23|0
1634648140000|2021-10-19 12:55:40|11827.24|11827.24|11830.22|11830.22|11830.22|11830.22|11827.24|11827.24|0
1634648150000|2021-10-19 12:55:50|11830.4|11830.4|11830.4|11830.4|11830.4|11830.4|11830.4|11830.4|0
1634648160000|2021-10-19 12:56:00|11830.23|11830.23|11830.23|11830.23|11830.23|11830.23|11830.23|11830.23|0
1634648200000|2021-10-19 12:56:40|11829.99|11829.99|11827.62|11827.62|11829.99|11829.99|11827.62|11827.62|0
1634648220000|2021-10-19 12:57:00|11827.93|11827.93|11827.93|11827.93|11827.93|11827.93|11827.93|11827.93|0
1634648240000|2021-10-19 12:57:20|11828.15|11828.15|11828.36|11828.36|11828.36|11828.36|11828.15|11828.15|0
1634648250000|2021-10-19 12:57:30|11828.26|11828.26|11828.26|11828.26|11828.26|11828.26|11828.26|11828.26|0
1634648260000|2021-10-19 12:57:40|11828.05|11828.05|11826.64|11826.64|11829.28|11829.28|11826.64|11826.64|0
1634648280000|2021-10-19 12:58:00|11826.59|11826.59|11825.47|11825.47|11826.59|11826.59|11825.47|11825.47|0
1634648290000|2021-10-19 12:58:10|11824.46|11824.46|11824.46|11824.46|11824.46|11824.46|11824.46|11824.46|0
1634648300000|2021-10-19 12:58:20|11824.05|11824.05|11824.05|11824.05|11824.05|11824.05|11824.05|11824.05|0
1634648340000|2021-10-19 12:59:00|11822.82|11822.82|11822.82|11822.82|11822.82|11822.82|11822.82|11822.82|0
1634648360000|2021-10-19 12:59:20|11822.6|11822.6|11821.52|11821.52|11822.6|11822.6|11821.52|11821.52|0
1634648370000|2021-10-19 12:59:30|11821.44|11821.44|11821.52|11821.52|11821.52|11821.52|11821.44|11821.44|0
1634648380000|2021-10-19 12:59:40|11821.35|11821.35|11821.45|11821.45|11821.45|11821.45|11821.35|11821.35|0
1634648390000|2021-10-19 12:59:50|11821.18|11821.18|11820.41|11820.41|11821.42|11821.42|11820.41|11820.41|0
1634648400000|2021-10-19 13:00:00|11820.62|11820.62|11820.8|11820.8|11820.8|11820.8|11820.62|11820.62|0
1634648430000|2021-10-19 13:00:30|11822.03|11822.03|11820.8|11820.8|11822.03|11822.03|11820.8|11820.8|0
1634648450000|2021-10-19 13:00:50|11820.97|11820.97|11820.8|11820.8|11820.97|11820.97|11820.8|11820.8|0
1634648460000|2021-10-19 13:01:00|11820.85|11820.85|11819.62|11819.62|11820.85|11820.85|11819.62|11819.62|0
1634648470000|2021-10-19 13:01:10|11819.89|11819.89|11819.79|11819.79|11819.97|11819.97|11819.79|11819.79|0
1634648480000|2021-10-19 13:01:20|11819.58|11819.58|11819.58|11819.58|11819.58|11819.58|11819.58|11819.58|0
1634648490000|2021-10-19 13:01:30|11820.45|11820.45|11821.68|11821.68|11821.68|11821.68|11820.45|11820.45|0
1634648500000|2021-10-19 13:01:40|11823.04|11823.04|11823.35|11823.35|11823.45|11823.45|11823.04|11823.04|0
1634648520000|2021-10-19 13:02:00|11823.18|11823.18|11823.18|11823.18|11823.18|11823.18|11823.18|11823.18|0
1634648530000|2021-10-19 13:02:10|11822.96|11822.96|11823.2|11823.2|11823.2|11823.2|11822.96|11822.96|0
1634648540000|2021-10-19 13:02:20|11822.98|11822.98|11822.98|11822.98|11822.98|11822.98|11822.98|11822.98|0
1634648580000|2021-10-19 13:03:00|11823.09|11823.09|11823.09|11823.09|11823.09|11823.09|11823.09|11823.09|0
1634648610000|2021-10-19 13:03:30|11823|11823|11823|11823|11823|11823|11823|11823|0
1634648620000|2021-10-19 13:03:40|11821.99|11821.99|11821.89|11821.89|11821.99|11821.99|11821.89|11821.89|0
1634648630000|2021-10-19 13:03:50|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|0
1634648640000|2021-10-19 13:04:00|11821.94|11821.94|11821.59|11821.59|11821.94|11821.94|11821.59|11821.59|0
1634648650000|2021-10-19 13:04:10|11821.45|11821.45|11821.45|11821.45|11821.45|11821.45|11821.45|11821.45|0
1634648680000|2021-10-19 13:04:40|11821.24|11821.24|11821.57|11821.57|11821.57|11821.57|11821.24|11821.24|0
1634648700000|2021-10-19 13:05:00|11821.79|11821.79|11816.14|11816.14|11821.79|11821.79|11816.14|11816.14|0
1634648710000|2021-10-19 13:05:10|11817.15|11817.15|11817.15|11817.15|11817.15|11817.15|11817.15|11817.15|0
1634648720000|2021-10-19 13:05:20|11816.93|11816.93|11818.08|11818.08|11818.08|11818.08|11816.72|11816.72|0
1634648730000|2021-10-19 13:05:30|11818.61|11818.61|11818.61|11818.61|11818.61|11818.61|11818.61|11818.61|0
1634648760000|2021-10-19 13:06:00|11818.83|11818.83|11818.83|11818.83|11818.83|11818.83|11818.83|11818.83|0
1634648770000|2021-10-19 13:06:10|11819|11819|11819.47|11819.47|11819.47|11819.47|11819|11819|0
1634648780000|2021-10-19 13:06:20|11819.34|11819.34|11819.34|11819.34|11819.34|11819.34|11819.34|11819.34|0
1634648790000|2021-10-19 13:06:30|11819.58|11819.58|11820.58|11820.58|11820.58|11820.58|11819.58|11819.58|0
1634648800000|2021-10-19 13:06:40|11820.42|11820.42|11820.42|11820.42|11820.42|11820.42|11820.42|11820.42|0
1634648840000|2021-10-19 13:07:20|11820.26|11820.26|11820.17|11820.17|11820.26|11820.26|11820.17|11820.17|0
1634648850000|2021-10-19 13:07:30|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|0
1634648870000|2021-10-19 13:07:50|11819.82|11819.82|11819.65|11819.65|11819.82|11819.82|11819.65|11819.65|0
1634648880000|2021-10-19 13:08:00|11818.41|11818.41|11818.41|11818.41|11818.41|11818.41|11818.41|11818.41|0
1634648910000|2021-10-19 13:08:30|11817.93|11817.93|11817.93|11817.93|11817.93|11817.93|11817.93|11817.93|0
1634648930000|2021-10-19 13:08:50|11818.34|11818.34|11818.34|11818.34|11818.34|11818.34|11818.34|11818.34|0
1634648940000|2021-10-19 13:09:00|11818.55|11818.55|11819.21|11819.21|11819.21|11819.21|11818.55|11818.55|0
1634648950000|2021-10-19 13:09:10|11819.39|11819.39|11821.81|11821.81|11822.08|11822.08|11819.39|11819.39|0
1634648960000|2021-10-19 13:09:20|11822.03|11822.03|11821.95|11821.95|11822.03|11822.03|11821.95|11821.95|0
1634648970000|2021-10-19 13:09:30|11822.96|11822.96|11823.11|11823.11|11823.11|11823.11|11822.96|11822.96|0
1634649050000|2021-10-19 13:10:50|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|11822.9|0
1634649070000|2021-10-19 13:11:10|11822.95|11822.95|11823.1|11823.1|11823.1|11823.1|11822.95|11822.95|0
1634649080000|2021-10-19 13:11:20|11824.11|11824.11|11824.52|11824.52|11824.52|11824.52|11824.11|11824.11|0
1634649100000|2021-10-19 13:11:40|11824.34|11824.34|11824.34|11824.34|11824.34|11824.34|11824.34|11824.34|0
1634649110000|2021-10-19 13:11:50|11824.12|11824.12|11822.89|11822.89|11824.12|11824.12|11822.89|11822.89|0
1634649120000|2021-10-19 13:12:00|11822.48|11822.48|11822.48|11822.48|11822.48|11822.48|11822.48|11822.48|0
1634649150000|2021-10-19 13:12:30|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|11822.07|0
1634649160000|2021-10-19 13:12:40|11821.66|11821.66|11822.07|11822.07|11822.07|11822.07|11821.66|11821.66|0
1634649170000|2021-10-19 13:12:50|11822.24|11822.24|11823.1|11823.1|11823.1|11823.1|11822.24|11822.24|0
1634649180000|2021-10-19 13:13:00|11822.89|11822.89|11822.94|11822.94|11823.32|11823.32|11822.81|11822.81|0
1634649190000|2021-10-19 13:13:10|11823.35|11823.35|11823.13|11823.13|11823.35|11823.35|11823.13|11823.13|0
1634649200000|2021-10-19 13:13:20|11823.02|11823.02|11823.02|11823.02|11823.02|11823.02|11823.02|11823.02|0
1634649220000|2021-10-19 13:13:40|11821.79|11821.79|11821.79|11821.79|11821.79|11821.79|11821.79|11821.79|0
1634649230000|2021-10-19 13:13:50|11821.97|11821.97|11821.97|11821.97|11821.97|11821.97|11821.97|11821.97|0
1634649250000|2021-10-19 13:14:10|11821.73|11821.73|11819.38|11819.38|11821.73|11821.73|11819.38|11819.38|0
1634649260000|2021-10-19 13:14:20|11819.11|11819.11|11820.13|11820.13|11821.21|11821.21|11819.11|11819.11|0
1634649270000|2021-10-19 13:14:30|11819.78|11819.78|11819.77|11819.77|11819.78|11819.78|11819.46|11819.46|0
1634649300000|2021-10-19 13:15:00|11819.06|11819.06|11819.3|11819.3|11819.3|11819.3|11819.06|11819.06|0
1634649310000|2021-10-19 13:15:10|11819.51|11819.51|11819.51|11819.51|11819.51|11819.51|11819.51|11819.51|0
1634649330000|2021-10-19 13:15:30|11819.92|11819.92|11821.15|11821.15|11821.15|11821.15|11819.92|11819.92|0
1634649340000|2021-10-19 13:15:40|11820.98|11820.98|11820.98|11820.98|11820.98|11820.98|11820.98|11820.98|0
1634649350000|2021-10-19 13:15:50|11821.14|11821.14|11820.35|11820.35|11821.14|11821.14|11820.25|11820.25|0
1634649360000|2021-10-19 13:16:00|11820.3|11820.3|11820.05|11820.05|11820.3|11820.3|11820.05|11820.05|0
1634649370000|2021-10-19 13:16:10|11819.7|11819.7|11819.7|11819.7|11819.7|11819.7|11819.7|11819.7|0
1634649380000|2021-10-19 13:16:20|11819.97|11819.97|11818.64|11818.64|11820.33|11820.33|11818.64|11818.64|0
1634649390000|2021-10-19 13:16:30|11818.76|11818.76|11818.67|11818.67|11818.76|11818.76|11818.67|11818.67|0
1634649410000|2021-10-19 13:16:50|11818.51|11818.51|11821.42|11821.42|11821.42|11821.42|11818.51|11818.51|0
1634649420000|2021-10-19 13:17:00|11821.75|11821.75|11822.18|11822.18|11822.18|11822.18|11821.75|11821.75|0
1634649430000|2021-10-19 13:17:10|11823.6|11823.6|11825.2|11825.2|11825.2|11825.2|11823.33|11823.33|0
1634649460000|2021-10-19 13:17:40|11825.47|11825.47|11826.01|11826.01|11826.01|11826.01|11825.47|11825.47|0
1634649470000|2021-10-19 13:17:50|11826.16|11826.16|11826.16|11826.16|11826.16|11826.16|11826.16|11826.16|0
1634649480000|2021-10-19 13:18:00|11826.57|11826.57|11826.57|11826.57|11826.57|11826.57|11826.57|11826.57|0
1634649490000|2021-10-19 13:18:10|11826.39|11826.39|11825.38|11825.38|11826.39|11826.39|11825.38|11825.38|0
1634649510000|2021-10-19 13:18:30|11825.2|11825.2|11824.79|11824.79|11825.2|11825.2|11824.79|11824.79|0
1634649520000|2021-10-19 13:18:40|11824.89|11824.89|11824.89|11824.89|11824.89|11824.89|11824.89|11824.89|0
1634649530000|2021-10-19 13:18:50|11826.25|11826.25|11829.9|11829.9|11829.9|11829.9|11826.25|11826.25|0
1634649540000|2021-10-19 13:19:00|11830.12|11830.12|11830.34|11830.34|11830.34|11830.34|11830.12|11830.12|0
1634649550000|2021-10-19 13:19:10|11830.39|11830.39|11830.21|11830.21|11830.39|11830.39|11830.21|11830.21|0
1634649570000|2021-10-19 13:19:30|11830.43|11830.43|11830.82|11830.82|11830.82|11830.82|11830.43|11830.43|0
1634649590000|2021-10-19 13:19:50|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|0
1634649610000|2021-10-19 13:20:10|11830.81|11830.81|11830.64|11830.64|11830.86|11830.86|11830.64|11830.64|0
1634649620000|2021-10-19 13:20:20|11831.16|11831.16|11830.15|11830.15|11831.16|11831.16|11830.15|11830.15|0
1634649640000|2021-10-19 13:20:40|11830.3|11830.3|11830.25|11830.25|11830.3|11830.3|11830.25|11830.25|0
1634649660000|2021-10-19 13:21:00|11830.02|11830.02|11830.19|11830.19|11830.36|11830.36|11830.02|11830.02|0
1634649670000|2021-10-19 13:21:10|11830.29|11830.29|11830.29|11830.29|11830.29|11830.29|11830.29|11830.29|0
1634649680000|2021-10-19 13:21:20|11830.51|11830.51|11830.51|11830.51|11830.51|11830.51|11830.51|11830.51|0
1634649690000|2021-10-19 13:21:30|11830.56|11830.56|11830.56|11830.56|11830.56|11830.56|11830.56|11830.56|0
1634649700000|2021-10-19 13:21:40|11830.33|11830.33|11829.34|11829.34|11830.33|11830.33|11829.34|11829.34|0
1634649710000|2021-10-19 13:21:50|11827.98|11827.98|11827.75|11827.75|11827.98|11827.98|11827.57|11827.57|0
1634649720000|2021-10-19 13:22:00|11827.95|11827.95|11827.95|11827.95|11827.95|11827.95|11827.95|11827.95|0
1634649730000|2021-10-19 13:22:10|11826.95|11826.95|11826.95|11826.95|11826.95|11826.95|11826.74|11826.74|0
1634649750000|2021-10-19 13:22:30|11826.73|11826.73|11826.73|11826.73|11826.73|11826.73|11826.73|11826.73|0
1634649760000|2021-10-19 13:22:40|11827.92|11827.92|11827.92|11827.92|11827.92|11827.92|11827.92|11827.92|0
1634649780000|2021-10-19 13:23:00|11828.09|11828.09|11828.27|11828.27|11828.27|11828.27|11828.09|11828.09|0
1634649790000|2021-10-19 13:23:10|11828.45|11828.45|11829.09|11829.09|11829.09|11829.09|11828.45|11828.45|0
1634649800000|2021-10-19 13:23:20|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|11828.85|0
1634649810000|2021-10-19 13:23:30|11828.63|11828.63|11828.63|11828.63|11828.63|11828.63|11828.63|11828.63|0
1634649820000|2021-10-19 13:23:40|11827.4|11827.4|11824.94|11824.94|11827.4|11827.4|11824.94|11824.94|0
1634649830000|2021-10-19 13:23:50|11823.71|11823.71|11823.82|11823.82|11823.82|11823.82|11821.62|11821.62|0
1634649850000|2021-10-19 13:24:10|11823.66|11823.66|11824.89|11824.89|11824.89|11824.89|11823.66|11823.66|0
1634649870000|2021-10-19 13:24:30|11824.98|11824.98|11824.98|11824.98|11824.98|11824.98|11824.77|11824.77|0
1634649890000|2021-10-19 13:24:50|11824.81|11824.81|11825.19|11825.19|11825.36|11825.36|11824.81|11824.81|0
1634649900000|2021-10-19 13:25:00|11825.34|11825.34|11824.87|11824.87|11825.34|11825.34|11824.87|11824.87|0
1634649910000|2021-10-19 13:25:10|11824.7|11824.7|11824.7|11824.7|11824.7|11824.7|11824.7|11824.7|0
1634649930000|2021-10-19 13:25:30|11824.89|11824.89|11825.2|11825.2|11825.33|11825.33|11824.89|11824.89|0
1634649940000|2021-10-19 13:25:40|11825.26|11825.26|11825.26|11825.26|11825.26|11825.26|11825.26|11825.26|0
1634649950000|2021-10-19 13:25:50|11825.44|11825.44|11825.44|11825.44|11825.44|11825.44|11825.44|11825.44|0
1634649960000|2021-10-19 13:26:00|11825.6|11825.6|11825.87|11825.87|11825.87|11825.87|11825.6|11825.6|0
1634649970000|2021-10-19 13:26:10|11826.09|11826.09|11826.09|11826.09|11826.09|11826.09|11826.09|11826.09|0
1634649980000|2021-10-19 13:26:20|11826.3|11826.3|11826.3|11826.3|11826.3|11826.3|11826.3|11826.3|0
1634649990000|2021-10-19 13:26:30|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|11823.29|0
1634650000000|2021-10-19 13:26:40|11823.46|11823.46|11828.15|11828.15|11828.15|11828.15|11823.46|11823.46|0
1634650010000|2021-10-19 13:26:50|11828.58|11828.58|11829.14|11829.14|11829.14|11829.14|11828.58|11828.58|0
1634650020000|2021-10-19 13:27:00|11828.91|11828.91|11828.87|11828.87|11828.91|11828.91|11828.87|11828.87|0
1634650030000|2021-10-19 13:27:10|11829.09|11829.09|11829.09|11829.09|11829.09|11829.09|11829.09|11829.09|0
1634650040000|2021-10-19 13:27:20|11828.68|11828.68|11828.42|11828.42|11828.68|11828.68|11828.42|11828.42|0
1634650080000|2021-10-19 13:28:00|11828.21|11828.21|11828.79|11828.79|11828.79|11828.79|11828.21|11828.21|0
1634650090000|2021-10-19 13:28:10|11830.8|11830.8|11831.02|11831.02|11831.02|11831.02|11830.8|11830.8|0
1634650110000|2021-10-19 13:28:30|11830.94|11830.94|11830.94|11830.94|11830.94|11830.94|11830.94|11830.94|0
1634650120000|2021-10-19 13:28:40|11830.77|11830.77|11830.77|11830.77|11831.11|11831.11|11830.77|11830.77|0
1634650130000|2021-10-19 13:28:50|11830.6|11830.6|11830.7|11830.7|11831.46|11831.46|11830.53|11830.53|0
1634650140000|2021-10-19 13:29:00|11831.22|11831.22|11830.88|11830.88|11831.22|11831.22|11830.7|11830.7|0
1634650150000|2021-10-19 13:29:10|11830.7|11830.7|11831.39|11831.39|11831.39|11831.39|11830.7|11830.7|0
1634650160000|2021-10-19 13:29:20|11831.05|11831.05|11831.06|11831.06|11831.06|11831.06|11831.05|11831.05|0
1634650170000|2021-10-19 13:29:30|11830.89|11830.89|11831.4|11831.4|11831.58|11831.58|11830.89|11830.89|0
1634650180000|2021-10-19 13:29:40|11830.4|11830.4|11828.9|11828.9|11830.4|11830.4|11827.93|11827.93|0
1634650190000|2021-10-19 13:29:50|11829.11|11829.11|11828.73|11828.73|11829.24|11829.24|11828.73|11828.73|0
1634650200000|2021-10-19 13:30:00|11829.14|11829.14|11830.13|11830.13|11830.13|11830.13|11828.9|11828.9|0
1634650210000|2021-10-19 13:30:10|11829.93|11829.93|11830.03|11830.03|11830.03|11830.03|11829.78|11829.78|0
1634650220000|2021-10-19 13:30:20|11829.51|11829.51|11828.41|11828.41|11829.51|11829.51|11828.28|11828.28|0
1634650230000|2021-10-19 13:30:30|11828.19|11828.19|11827.98|11827.98|11828.19|11828.19|11827.98|11827.98|0
1634650240000|2021-10-19 13:30:40|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|0
1634650250000|2021-10-19 13:30:50|11827.72|11827.72|11828.13|11828.13|11828.13|11828.13|11827.72|11827.72|0
1634650260000|2021-10-19 13:31:00|11828.54|11828.54|11826.66|11826.66|11829.14|11829.14|11826.66|11826.66|0
1634650270000|2021-10-19 13:31:10|11826.49|11826.49|11826.49|11826.49|11826.49|11826.49|11826.49|11826.49|0
1634650290000|2021-10-19 13:31:30|11826.32|11826.32|11826.08|11826.08|11826.32|11826.32|11826.08|11826.08|0
1634650300000|2021-10-19 13:31:40|11826.23|11826.23|11826.23|11826.23|11826.23|11826.23|11826.23|11826.23|0
1634650310000|2021-10-19 13:31:50|11826.59|11826.59|11826.64|11826.64|11826.64|11826.64|11826.59|11826.59|0
1634650320000|2021-10-19 13:32:00|11826.18|11826.18|11829.67|11829.67|11829.67|11829.67|11826.18|11826.18|0
1634650330000|2021-10-19 13:32:10|11830.9|11830.9|11830.73|11830.73|11830.9|11830.9|11830.73|11830.73|0
1634650340000|2021-10-19 13:32:20|11830.81|11830.81|11832.58|11832.58|11832.58|11832.58|11830.57|11830.57|0
1634650380000|2021-10-19 13:33:00|11832.17|11832.17|11829.58|11829.58|11832.17|11832.17|11829.58|11829.58|0
1634650390000|2021-10-19 13:33:10|11829.37|11829.37|11828.01|11828.01|11829.37|11829.37|11828.01|11828.01|0
1634650400000|2021-10-19 13:33:20|11829.25|11829.25|11825.62|11825.62|11829.33|11829.33|11825.62|11825.62|0
1634650410000|2021-10-19 13:33:30|11825.45|11825.45|11825.27|11825.27|11825.45|11825.45|11825.27|11825.27|0
1634650420000|2021-10-19 13:33:40|11825.51|11825.51|11825.51|11825.51|11825.51|11825.51|11825.51|11825.51|0
1634650430000|2021-10-19 13:33:50|11825.27|11825.27|11824.94|11824.94|11825.27|11825.27|11824.94|11824.94|0
1634650440000|2021-10-19 13:34:00|11825.15|11825.15|11824.99|11824.99|11825.4|11825.4|11824.99|11824.99|0
1634650450000|2021-10-19 13:34:10|11822.76|11822.76|11820.94|11820.94|11822.76|11822.76|11820.94|11820.94|0
1634650460000|2021-10-19 13:34:20|11821.15|11821.15|11821.48|11821.48|11821.48|11821.48|11821.15|11821.15|0
1634650470000|2021-10-19 13:34:30|11821.56|11821.56|11821.39|11821.39|11821.56|11821.56|11821.39|11821.39|0
1634650480000|2021-10-19 13:34:40|11821.61|11821.61|11826.43|11826.43|11826.43|11826.43|11821.61|11821.61|0
1634650490000|2021-10-19 13:34:50|11826.79|11826.79|11827.55|11827.55|11827.79|11827.79|11826.79|11826.79|0
1634650500000|2021-10-19 13:35:00|11827.31|11827.31|11826.09|11826.09|11827.31|11827.31|11826.09|11826.09|0
1634650510000|2021-10-19 13:35:10|11827.32|11827.32|11827.32|11827.32|11827.32|11827.32|11827.32|11827.32|0
1634650520000|2021-10-19 13:35:20|11827.11|11827.11|11828.01|11828.01|11828.16|11828.16|11826.8|11826.8|0
1634650530000|2021-10-19 13:35:30|11828.14|11828.14|11829.15|11829.15|11829.15|11829.15|11828.14|11828.14|0
1634650540000|2021-10-19 13:35:40|11829.56|11829.56|11829.97|11829.97|11829.97|11829.97|11829.56|11829.56|0
1634650560000|2021-10-19 13:36:00|11830.14|11830.14|11830.14|11830.14|11830.14|11830.14|11830.14|11830.14|0
1634650570000|2021-10-19 13:36:10|11830.31|11830.31|11830.48|11830.48|11830.48|11830.48|11830.14|11830.14|0
1634650580000|2021-10-19 13:36:20|11829.25|11829.25|11828.84|11828.84|11829.25|11829.25|11828.84|11828.84|0
1634650590000|2021-10-19 13:36:30|11828.43|11828.43|11828.25|11828.25|11828.43|11828.43|11828.25|11828.25|0
1634650600000|2021-10-19 13:36:40|11828.49|11828.49|11828.49|11828.49|11828.49|11828.49|11828.49|11828.49|0
1634650620000|2021-10-19 13:37:00|11828.36|11828.36|11828.36|11828.36|11828.36|11828.36|11828.36|11828.36|0
1634650640000|2021-10-19 13:37:20|11827.13|11827.13|11826.47|11826.47|11827.13|11827.13|11826.47|11826.47|0
1634650650000|2021-10-19 13:37:30|11827.7|11827.7|11827.7|11827.7|11827.7|11827.7|11827.48|11827.48|0
1634650660000|2021-10-19 13:37:40|11827.88|11827.88|11827.88|11827.88|11827.88|11827.88|11827.88|11827.88|0
1634650670000|2021-10-19 13:37:50|11827.52|11827.52|11827.52|11827.52|11827.52|11827.52|11827.52|11827.52|0
1634650680000|2021-10-19 13:38:00|11827.11|11827.11|11828.36|11828.36|11828.36|11828.36|11827.11|11827.11|0
1634650690000|2021-10-19 13:38:10|11828.77|11828.77|11828.77|11828.77|11828.77|11828.77|11828.77|11828.77|0
1634650700000|2021-10-19 13:38:20|11828.99|11828.99|11828.99|11828.99|11828.99|11828.99|11828.99|11828.99|0
1634650710000|2021-10-19 13:38:30|11827.8|11827.8|11824.8|11824.8|11827.8|11827.8|11824.8|11824.8|0
1634650720000|2021-10-19 13:38:40|11824.72|11824.72|11824.72|11824.72|11824.72|11824.72|11824.72|11824.72|0
1634650730000|2021-10-19 13:38:50|11824.47|11824.47|11824.38|11824.38|11824.47|11824.47|11824.21|11824.21|0
1634650740000|2021-10-19 13:39:00|11824.41|11824.41|11824.83|11824.83|11824.86|11824.86|11824.41|11824.41|0
1634650750000|2021-10-19 13:39:10|11825.18|11825.18|11825.01|11825.01|11825.18|11825.18|11825.01|11825.01|0
1634650760000|2021-10-19 13:39:20|11824.79|11824.79|11824.79|11824.79|11824.79|11824.79|11824.79|11824.79|0
1634650770000|2021-10-19 13:39:30|11825.8|11825.8|11827.24|11827.24|11827.57|11827.57|11825.8|11825.8|0
1634650780000|2021-10-19 13:39:40|11827|11827|11829.45|11829.45|11829.45|11829.45|11826.76|11826.76|0
1634650790000|2021-10-19 13:39:50|11830.16|11830.16|11830.15|11830.15|11830.16|11830.16|11829.98|11829.98|0
1634650800000|2021-10-19 13:40:00|11830.37|11830.37|11833.01|11833.01|11833.01|11833.01|11830.37|11830.37|0
1634650810000|2021-10-19 13:40:10|11833.23|11833.23|11837.36|11837.36|11837.36|11837.36|11833.23|11833.23|0
1634650820000|2021-10-19 13:40:20|11837.58|11837.58|11837.58|11837.58|11837.58|11837.58|11837.58|11837.58|0
1634650830000|2021-10-19 13:40:30|11837.93|11837.93|11835.92|11835.92|11837.93|11837.93|11835.92|11835.92|0
1634650840000|2021-10-19 13:40:40|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|0
1634650850000|2021-10-19 13:40:50|11835.68|11835.68|11836.12|11836.12|11836.12|11836.12|11835.68|11835.68|0
1634650860000|2021-10-19 13:41:00|11836.29|11836.29|11836.81|11836.81|11836.81|11836.81|11836.29|11836.29|0
1634650870000|2021-10-19 13:41:10|11837.15|11837.15|11837.32|11837.32|11837.32|11837.32|11837.15|11837.15|0
1634650880000|2021-10-19 13:41:20|11836.67|11836.67|11836.89|11836.89|11836.89|11836.89|11836.67|11836.67|0
1634650890000|2021-10-19 13:41:30|11837.1|11837.1|11837.1|11837.1|11837.1|11837.1|11837.1|11837.1|0
1634650900000|2021-10-19 13:41:40|11841.06|11841.06|11842.29|11842.29|11842.29|11842.29|11841.06|11841.06|0
1634650910000|2021-10-19 13:41:50|11842.08|11842.08|11842.08|11842.08|11842.08|11842.08|11842.08|11842.08|0
1634650920000|2021-10-19 13:42:00|11841.07|11841.07|11841.31|11841.31|11841.31|11841.31|11841.07|11841.07|0
1634650930000|2021-10-19 13:42:10|11841.13|11841.13|11840.96|11840.96|11841.13|11841.13|11840.96|11840.96|0
1634650950000|2021-10-19 13:42:30|11841.14|11841.14|11841.14|11841.14|11841.14|11841.14|11841.14|11841.14|0
1634650960000|2021-10-19 13:42:40|11841.5|11841.5|11842.73|11842.73|11842.73|11842.73|11841.5|11841.5|0
1634650970000|2021-10-19 13:42:50|11842.66|11842.66|11841.7|11841.7|11842.93|11842.93|11841.7|11841.7|0
1634650980000|2021-10-19 13:43:00|11841.94|11841.94|11841.94|11841.94|11841.94|11841.94|11841.94|11841.94|0
1634650990000|2021-10-19 13:43:10|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|11841.72|0
1634651020000|2021-10-19 13:43:40|11841.55|11841.55|11841.55|11841.55|11841.55|11841.55|11841.55|11841.55|0
1634651040000|2021-10-19 13:44:00|11841.86|11841.86|11840.68|11840.68|11841.86|11841.86|11840.68|11840.68|0
1634651050000|2021-10-19 13:44:10|11840.46|11840.46|11840.46|11840.46|11840.46|11840.46|11840.46|11840.46|0
1634651060000|2021-10-19 13:44:20|11840.29|11840.29|11840.63|11840.63|11840.63|11840.63|11840.29|11840.29|0
1634651070000|2021-10-19 13:44:30|11841.64|11841.64|11841.29|11841.29|11841.64|11841.64|11841.29|11841.29|0
1634651080000|2021-10-19 13:44:40|11840.06|11840.06|11839.77|11839.77|11840.06|11840.06|11839.77|11839.77|0
1634651090000|2021-10-19 13:44:50|11839.44|11839.44|11839.44|11839.44|11839.44|11839.44|11839.44|11839.44|0
1634651100000|2021-10-19 13:45:00|11839.03|11839.03|11840.46|11840.46|11840.46|11840.46|11838.86|11838.86|0
1634651110000|2021-10-19 13:45:10|11840.33|11840.33|11840.85|11840.85|11840.85|11840.85|11840.33|11840.33|0
1634651120000|2021-10-19 13:45:20|11841.2|11841.2|11841.2|11841.2|11841.2|11841.2|11841.2|11841.2|0
1634651130000|2021-10-19 13:45:30|11841.03|11841.03|11841.03|11841.03|11841.03|11841.03|11841.03|11841.03|0
1634651140000|2021-10-19 13:45:40|11840.81|11840.81|11839.8|11839.8|11840.81|11840.81|11839.58|11839.58|0
1634651150000|2021-10-19 13:45:50|11840.8|11840.8|11840.8|11840.8|11840.8|11840.8|11840.8|11840.8|0
1634651160000|2021-10-19 13:46:00|11841.21|11841.21|11840.59|11840.59|11841.21|11841.21|11840.59|11840.59|0
1634651170000|2021-10-19 13:46:10|11841.12|11841.12|11841.95|11841.95|11841.95|11841.95|11840.95|11840.95|0
1634651180000|2021-10-19 13:46:20|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|0
1634651190000|2021-10-19 13:46:30|11843.01|11843.01|11844.77|11844.77|11844.77|11844.77|11843.01|11843.01|0
1634651200000|2021-10-19 13:46:40|11844.6|11844.6|11843.67|11843.67|11844.6|11844.6|11843.36|11843.36|0
1634651210000|2021-10-19 13:46:50|11843.72|11843.72|11843.82|11843.82|11843.82|11843.82|11843.72|11843.72|0
1634651220000|2021-10-19 13:47:00|11843.72|11843.72|11842.83|11842.83|11843.82|11843.82|11842.83|11842.83|0
1634651230000|2021-10-19 13:47:10|11842.47|11842.47|11842.9|11842.9|11843.7|11843.7|11842.47|11842.47|0
1634651240000|2021-10-19 13:47:20|11843.28|11843.28|11843.69|11843.69|11843.69|11843.69|11843.28|11843.28|0
1634651250000|2021-10-19 13:47:30|11842.68|11842.68|11839.36|11839.36|11842.68|11842.68|11839.36|11839.36|0
1634651260000|2021-10-19 13:47:40|11839.53|11839.53|11839.02|11839.02|11839.53|11839.53|11839.02|11839.02|0
1634651270000|2021-10-19 13:47:50|11838.84|11838.84|11838.67|11838.67|11838.84|11838.84|11838.67|11838.67|0
1634651290000|2021-10-19 13:48:10|11839.08|11839.08|11839.35|11839.35|11839.35|11839.35|11839.08|11839.08|0
1634651310000|2021-10-19 13:48:30|11838.94|11838.94|11836.07|11836.07|11838.94|11838.94|11835.66|11835.66|0
1634651320000|2021-10-19 13:48:40|11837.3|11837.3|11837.3|11837.3|11837.3|11837.3|11837.3|11837.3|0
1634651330000|2021-10-19 13:48:50|11836.89|11836.89|11836.89|11836.89|11836.89|11836.89|11836.89|11836.89|0
1634651340000|2021-10-19 13:49:00|11837.89|11837.89|11837.89|11837.89|11837.89|11837.89|11837.89|11837.89|0
1634651350000|2021-10-19 13:49:10|11838.11|11838.11|11838.11|11838.11|11838.11|11838.11|11838.11|11838.11|0
1634651360000|2021-10-19 13:49:20|11837.11|11837.11|11836.7|11836.7|11837.11|11837.11|11835.69|11835.69|0
1634651370000|2021-10-19 13:49:30|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|0
1634651380000|2021-10-19 13:49:40|11836.7|11836.7|11836.9|11836.9|11836.9|11836.9|11836.49|11836.49|0
1634651390000|2021-10-19 13:49:50|11836.72|11836.72|11837.08|11837.08|11837.49|11837.49|11836.72|11836.72|0
1634651400000|2021-10-19 13:50:00|11839.09|11839.09|11840.86|11840.86|11840.86|11840.86|11839.09|11839.09|0
1634651410000|2021-10-19 13:50:10|11841.04|11841.04|11841.26|11841.26|11841.26|11841.26|11840.86|11840.86|0
1634651420000|2021-10-19 13:50:20|11840.72|11840.72|11841.73|11841.73|11841.73|11841.73|11840.72|11840.72|0
1634651430000|2021-10-19 13:50:30|11841.51|11841.51|11841.51|11841.51|11841.51|11841.51|11841.51|11841.51|0
1634651440000|2021-10-19 13:50:40|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|11841.1|0
1634651450000|2021-10-19 13:50:50|11841.05|11841.05|11841.05|11841.05|11841.05|11841.05|11841.05|11841.05|0
1634651460000|2021-10-19 13:51:00|11841.4|11841.4|11841.23|11841.23|11841.4|11841.4|11841.23|11841.23|0
1634651470000|2021-10-19 13:51:10|11841.47|11841.47|11841.88|11841.88|11841.88|11841.88|11841.47|11841.47|0
1634651480000|2021-10-19 13:51:20|11841.06|11841.06|11841.04|11841.04|11841.06|11841.06|11841.04|11841.04|0
1634651490000|2021-10-19 13:51:30|11841.27|11841.27|11840.92|11840.92|11841.27|11841.27|11840.92|11840.92|0
1634651500000|2021-10-19 13:51:40|11840.75|11840.75|11840.75|11840.75|11840.75|11840.75|11840.75|11840.75|0
1634651510000|2021-10-19 13:51:50|11841.75|11841.75|11841.93|11841.93|11841.93|11841.93|11841.75|11841.75|0
1634651520000|2021-10-19 13:52:00|11842.94|11842.94|11842.75|11842.75|11842.94|11842.94|11841.93|11841.93|0
1634651530000|2021-10-19 13:52:10|11843.16|11843.16|11845.18|11845.18|11845.18|11845.18|11842.99|11842.99|0
1634651540000|2021-10-19 13:52:20|11845.35|11845.35|11845.94|11845.94|11845.94|11845.94|11845.18|11845.18|0
1634651550000|2021-10-19 13:52:30|11845.59|11845.59|11845.94|11845.94|11845.94|11845.94|11845.59|11845.59|0
1634651560000|2021-10-19 13:52:40|11846.35|11846.35|11843.02|11843.02|11846.35|11846.35|11843.02|11843.02|0
1634651590000|2021-10-19 13:53:10|11842.85|11842.85|11842.85|11842.85|11842.85|11842.85|11842.85|11842.85|0
1634651600000|2021-10-19 13:53:20|11842.93|11842.93|11842.93|11842.93|11842.93|11842.93|11842.93|11842.93|0
1634651620000|2021-10-19 13:53:40|11842.76|11842.76|11842.76|11842.76|11842.76|11842.76|11842.76|11842.76|0
1634651630000|2021-10-19 13:53:50|11842.85|11842.85|11842.85|11842.85|11842.85|11842.85|11842.85|11842.85|0
1634651640000|2021-10-19 13:54:00|11842.67|11842.67|11841.83|11841.83|11842.67|11842.67|11841.67|11841.67|0
1634651650000|2021-10-19 13:54:10|11841.65|11841.65|11837.44|11837.44|11841.65|11841.65|11837.44|11837.44|0
1634651660000|2021-10-19 13:54:20|11838.45|11838.45|11838.8|11838.8|11838.8|11838.8|11838.45|11838.45|0
1634651670000|2021-10-19 13:54:30|11838.97|11838.97|11838.54|11838.54|11838.97|11838.97|11838.54|11838.54|0
1634651690000|2021-10-19 13:54:50|11838.13|11838.13|11838.13|11838.13|11838.13|11838.13|11838.13|11838.13|0
1634651700000|2021-10-19 13:55:00|11838.08|11838.08|11838.26|11838.26|11838.26|11838.26|11838.08|11838.08|0
1634651710000|2021-10-19 13:55:10|11839.49|11839.49|11836.25|11836.25|11839.49|11839.49|11836.25|11836.25|0
1634651720000|2021-10-19 13:55:20|11835.99|11835.99|11835.21|11835.21|11835.99|11835.99|11835.21|11835.21|0
1634651740000|2021-10-19 13:55:40|11835.04|11835.04|11835.04|11835.04|11835.04|11835.04|11835.04|11835.04|0
1634651750000|2021-10-19 13:55:50|11834.78|11834.78|11834.29|11834.29|11834.78|11834.78|11834.29|11834.29|0
1634651760000|2021-10-19 13:56:00|11833.78|11833.78|11834.03|11834.03|11834.03|11834.03|11833.78|11833.78|0
1634651770000|2021-10-19 13:56:10|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|11834.21|0
1634651780000|2021-10-19 13:56:20|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|11834.62|0
1634651790000|2021-10-19 13:56:30|11835.14|11835.14|11835.14|11835.14|11835.14|11835.14|11835.14|11835.14|0
1634651810000|2021-10-19 13:56:50|11834.92|11834.92|11833.91|11833.91|11834.92|11834.92|11833.91|11833.91|0
1634651820000|2021-10-19 13:57:00|11833.5|11833.5|11832.76|11832.76|11833.5|11833.5|11832.76|11832.76|0
1634651830000|2021-10-19 13:57:10|11832.54|11832.54|11832.54|11832.54|11832.54|11832.54|11832.54|11832.54|0
1634651840000|2021-10-19 13:57:20|11832.36|11832.36|11832.36|11832.36|11832.36|11832.36|11832.36|11832.36|0
1634651850000|2021-10-19 13:57:30|11832.19|11832.19|11830.96|11830.96|11832.19|11832.19|11830.96|11830.96|0
1634651870000|2021-10-19 13:57:50|11830.78|11830.78|11828.77|11828.77|11830.78|11830.78|11828.77|11828.77|0
1634651880000|2021-10-19 13:58:00|11828.6|11828.6|11828.68|11828.68|11828.68|11828.68|11828.6|11828.6|0
1634651890000|2021-10-19 13:58:10|11828.62|11828.62|11828.78|11828.78|11828.78|11828.78|11828.62|11828.62|0
1634651900000|2021-10-19 13:58:20|11827.55|11827.55|11827.55|11827.55|11827.55|11827.55|11827.55|11827.55|0
1634651910000|2021-10-19 13:58:30|11826.54|11826.54|11825.8|11825.8|11826.54|11826.54|11825.72|11825.72|0
1634651920000|2021-10-19 13:58:40|11825.88|11825.88|11826.92|11826.92|11827.11|11827.11|11825.88|11825.88|0
1634651930000|2021-10-19 13:58:50|11827.4|11827.4|11830.1|11830.1|11830.1|11830.1|11827.4|11827.4|0
1634651940000|2021-10-19 13:59:00|11831.11|11831.11|11831.11|11831.11|11831.11|11831.11|11831.11|11831.11|0
1634651950000|2021-10-19 13:59:10|11832.34|11832.34|11832.34|11832.34|11832.34|11832.34|11832.34|11832.34|0
1634651970000|2021-10-19 13:59:30|11832.7|11832.7|11832.78|11832.78|11832.78|11832.78|11832.7|11832.7|0
1634651990000|2021-10-19 13:59:50|11832.93|11832.93|11832.93|11832.93|11832.93|11832.93|11832.93|11832.93|0
1634652000000|2021-10-19 14:00:00|11831.92|11831.92|11831.92|11831.92|11831.92|11831.92|11831.92|11831.92|0
1634652010000|2021-10-19 14:00:10|11832.64|11832.64|11832.38|11832.38|11832.86|11832.86|11832.38|11832.38|0
1634652020000|2021-10-19 14:00:20|11832.72|11832.72|11832.48|11832.48|11832.72|11832.72|11832.48|11832.48|0
1634652030000|2021-10-19 14:00:30|11832.89|11832.89|11835.93|11835.93|11835.93|11835.93|11832.89|11832.89|0
1634652040000|2021-10-19 14:00:40|11836.34|11836.34|11838.44|11838.44|11839.23|11839.23|11836.34|11836.34|0
1634652050000|2021-10-19 14:00:50|11838.85|11838.85|11838.45|11838.45|11838.85|11838.85|11838.28|11838.28|0
1634652060000|2021-10-19 14:01:00|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|11839.46|0
1634652070000|2021-10-19 14:01:10|11839.24|11839.24|11839.24|11839.24|11839.24|11839.24|11839.24|11839.24|0
1634652080000|2021-10-19 14:01:20|11839.45|11839.45|11838.21|11838.21|11839.63|11839.63|11838.21|11838.21|0
1634652090000|2021-10-19 14:01:30|11836.85|11836.85|11837.07|11837.07|11837.07|11837.07|11836.85|11836.85|0
1634652100000|2021-10-19 14:01:40|11836.06|11836.06|11836.06|11836.06|11836.06|11836.06|11836.06|11836.06|0
1634652110000|2021-10-19 14:01:50|11836.21|11836.21|11836.21|11836.21|11836.21|11836.21|11836.21|11836.21|0
1634652120000|2021-10-19 14:02:00|11836.04|11836.04|11837.36|11837.36|11837.53|11837.53|11836.04|11836.04|0
1634652130000|2021-10-19 14:02:10|11837.57|11837.57|11838.58|11838.58|11838.58|11838.58|11837.57|11837.57|0
1634652150000|2021-10-19 14:02:30|11838.17|11838.17|11836.35|11836.35|11838.17|11838.17|11836.35|11836.35|0
1634652160000|2021-10-19 14:02:40|11835.12|11835.12|11834.95|11834.95|11835.12|11835.12|11834.95|11834.95|0
1634652180000|2021-10-19 14:03:00|11834.54|11834.54|11834.13|11834.13|11834.54|11834.54|11834.13|11834.13|0
1634652190000|2021-10-19 14:03:10|11833.91|11833.91|11833.55|11833.55|11834.01|11834.01|11833.55|11833.55|0
1634652200000|2021-10-19 14:03:20|11833.07|11833.07|11833.07|11833.07|11833.07|11833.07|11833.07|11833.07|0
1634652210000|2021-10-19 14:03:30|11832.66|11832.66|11832.66|11832.66|11832.66|11832.66|11832.66|11832.66|0
1634652220000|2021-10-19 14:03:40|11832.84|11832.84|11832.84|11832.84|11832.84|11832.84|11832.84|11832.84|0
1634652230000|2021-10-19 14:03:50|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|0
1634652240000|2021-10-19 14:04:00|11832.42|11832.42|11832.59|11832.59|11832.59|11832.59|11832.42|11832.42|0
1634652250000|2021-10-19 14:04:10|11832.26|11832.26|11831.88|11831.88|11832.26|11832.26|11831.88|11831.88|0
1634652270000|2021-10-19 14:04:30|11831.7|11831.7|11831.7|11831.7|11831.7|11831.7|11831.7|11831.7|0
1634652290000|2021-10-19 14:04:50|11831.84|11831.84|11832.05|11832.05|11832.05|11832.05|11831.84|11831.84|0
1634652300000|2021-10-19 14:05:00|11833.28|11833.28|11833.52|11833.52|11833.52|11833.52|11833.28|11833.28|0
1634652310000|2021-10-19 14:05:10|11833.88|11833.88|11835.1|11835.1|11835.33|11835.33|11833.88|11833.88|0
1634652320000|2021-10-19 14:05:20|11835.51|11835.51|11836.26|11836.26|11836.26|11836.26|11835.51|11835.51|0
1634652330000|2021-10-19 14:05:30|11836.67|11836.67|11836.67|11836.67|11836.67|11836.67|11836.67|11836.67|0
1634652350000|2021-10-19 14:05:50|11835.44|11835.44|11835.63|11835.63|11835.63|11835.63|11835.44|11835.44|0
1634652360000|2021-10-19 14:06:00|11835.22|11835.22|11835.22|11835.22|11835.22|11835.22|11835.22|11835.22|0
1634652370000|2021-10-19 14:06:10|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|0
1634652380000|2021-10-19 14:06:20|11832.98|11832.98|11832.69|11832.69|11832.98|11832.98|11832.69|11832.69|0
1634652390000|2021-10-19 14:06:30|11831.15|11831.15|11830.13|11830.13|11831.15|11831.15|11829.92|11829.92|0
1634652400000|2021-10-19 14:06:40|11830.53|11830.53|11831.64|11831.64|11831.79|11831.79|11830.53|11830.53|0
1634652410000|2021-10-19 14:06:50|11830.41|11830.41|11830.41|11830.41|11830.41|11830.41|11830|11830|0
1634652420000|2021-10-19 14:07:00|11830.25|11830.25|11831.95|11831.95|11833.18|11833.18|11830.25|11830.25|0
1634652430000|2021-10-19 14:07:10|11830.72|11830.72|11830.95|11830.95|11830.95|11830.95|11830.72|11830.72|0
1634652440000|2021-10-19 14:07:20|11831.26|11831.26|11833.41|11833.41|11833.41|11833.41|11830.95|11830.95|0
1634652470000|2021-10-19 14:07:50|11833.58|11833.58|11833.68|11833.68|11833.68|11833.68|11833.58|11833.58|0
1634652480000|2021-10-19 14:08:00|11833.33|11833.33|11833.08|11833.08|11833.33|11833.33|11833.08|11833.08|0
1634652490000|2021-10-19 14:08:10|11834.31|11834.31|11834.09|11834.09|11834.31|11834.31|11834.09|11834.09|0
1634652500000|2021-10-19 14:08:20|11835.37|11835.37|11834.14|11834.14|11835.37|11835.37|11834.14|11834.14|0
1634652510000|2021-10-19 14:08:30|11835.56|11835.56|11837.85|11837.85|11837.85|11837.85|11835.56|11835.56|0
1634652520000|2021-10-19 14:08:40|11838.03|11838.03|11837.83|11837.83|11838.37|11838.37|11837.52|11837.52|0
1634652530000|2021-10-19 14:08:50|11837.57|11837.57|11837.28|11837.28|11838.1|11838.1|11837.28|11837.28|0
1634652540000|2021-10-19 14:09:00|11837.61|11837.61|11838.62|11838.62|11838.62|11838.62|11837.61|11837.61|0
1634652550000|2021-10-19 14:09:10|11839.03|11839.03|11839.2|11839.2|11839.2|11839.2|11839.03|11839.03|0
1634652560000|2021-10-19 14:09:20|11837.98|11837.98|11838.19|11838.19|11838.19|11838.19|11837.98|11837.98|0
1634652570000|2021-10-19 14:09:30|11836.96|11836.96|11836.96|11836.96|11836.96|11836.96|11836.96|11836.96|0
1634652590000|2021-10-19 14:09:50|11837.12|11837.12|11837.2|11837.2|11837.2|11837.2|11837.12|11837.12|0
1634652600000|2021-10-19 14:10:00|11837.38|11837.38|11839.84|11839.84|11839.84|11839.84|11837.38|11837.38|0
1634652610000|2021-10-19 14:10:10|11843.09|11843.09|11844.72|11844.72|11844.72|11844.72|11843.09|11843.09|0
1634652620000|2021-10-19 14:10:20|11845.73|11845.73|11844.09|11844.09|11845.73|11845.73|11843.92|11843.92|0
1634652630000|2021-10-19 14:10:30|11843.68|11843.68|11840.44|11840.44|11843.68|11843.68|11840.44|11840.44|0
1634652650000|2021-10-19 14:10:50|11841.45|11841.45|11841.45|11841.45|11841.45|11841.45|11841.45|11841.45|0
1634652660000|2021-10-19 14:11:00|11841.91|11841.91|11841.12|11841.12|11841.91|11841.91|11841.12|11841.12|0
1634652670000|2021-10-19 14:11:10|11840.76|11840.76|11840.88|11840.88|11840.93|11840.93|11840.52|11840.52|0
1634652680000|2021-10-19 14:11:20|11841.39|11841.39|11844.36|11844.36|11844.36|11844.36|11841.39|11841.39|0
1634652690000|2021-10-19 14:11:30|11844.62|11844.62|11846.7|11846.7|11846.7|11846.7|11844.62|11844.62|0
1634652700000|2021-10-19 14:11:40|11845.7|11845.7|11845.3|11845.3|11845.7|11845.7|11845.3|11845.3|0
1634652710000|2021-10-19 14:11:50|11845.48|11845.48|11846|11846|11846.18|11846.18|11845.48|11845.48|0
1634652720000|2021-10-19 14:12:00|11847.01|11847.01|11846.22|11846.22|11847.23|11847.23|11846.22|11846.22|0
1634652730000|2021-10-19 14:12:10|11845.81|11845.81|11845.81|11845.81|11845.81|11845.81|11845.81|11845.81|0
1634652750000|2021-10-19 14:12:30|11846.01|11846.01|11845.01|11845.01|11846.01|11846.01|11845.01|11845.01|0
1634652760000|2021-10-19 14:12:40|11843.78|11843.78|11844.96|11844.96|11844.96|11844.96|11843.78|11843.78|0
1634652790000|2021-10-19 14:13:10|11846.85|11846.85|11851.24|11851.24|11851.24|11851.24|11846.85|11846.85|0
1634652800000|2021-10-19 14:13:20|11850.84|11850.84|11849.95|11849.95|11851.37|11851.37|11849.95|11849.95|0
1634652810000|2021-10-19 14:13:30|11849.78|11849.78|11847.23|11847.23|11849.78|11849.78|11847.23|11847.23|0
1634652820000|2021-10-19 14:13:40|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|0
1634652830000|2021-10-19 14:13:50|11847.29|11847.29|11849.3|11849.3|11849.3|11849.3|11847.29|11847.29|0
1634652840000|2021-10-19 14:14:00|11849.83|11849.83|11850.35|11850.35|11850.35|11850.35|11849.83|11849.83|0
1634652850000|2021-10-19 14:14:10|11849.34|11849.34|11849.34|11849.34|11849.34|11849.34|11849.34|11849.34|0
1634652860000|2021-10-19 14:14:20|11848.99|11848.99|11848.99|11848.99|11848.99|11848.99|11848.99|11848.99|0
1634652880000|2021-10-19 14:14:40|11848.77|11848.77|11848.95|11848.95|11848.95|11848.95|11848.77|11848.77|0
1634652890000|2021-10-19 14:14:50|11849.36|11849.36|11850.57|11850.57|11850.57|11850.57|11849.36|11849.36|0
1634652900000|2021-10-19 14:15:00|11853.59|11853.59|11851.33|11851.33|11853.77|11853.77|11851.33|11851.33|0
1634652910000|2021-10-19 14:15:10|11851.17|11851.17|11852.4|11852.4|11852.4|11852.4|11851.17|11851.17|0
1634652940000|2021-10-19 14:15:40|11852.47|11852.47|11852.47|11852.47|11852.47|11852.47|11852.47|11852.47|0
1634652950000|2021-10-19 14:15:50|11852.52|11852.52|11852.1|11852.1|11852.52|11852.52|11851.29|11851.29|0
1634652960000|2021-10-19 14:16:00|11852.28|11852.28|11851.27|11851.27|11852.28|11852.28|11851.27|11851.27|0
1634652970000|2021-10-19 14:16:10|11850.86|11850.86|11850.51|11850.51|11850.86|11850.86|11850.51|11850.51|0
1634652980000|2021-10-19 14:16:20|11850.99|11850.99|11849.98|11849.98|11850.99|11850.99|11848.98|11848.98|0
1634653000000|2021-10-19 14:16:40|11849.63|11849.63|11849.63|11849.63|11849.63|11849.63|11849.63|11849.63|0
1634653010000|2021-10-19 14:16:50|11848.62|11848.62|11848.62|11848.62|11848.62|11848.62|11848.62|11848.62|0
1634653040000|2021-10-19 14:17:20|11848.98|11848.98|11849.13|11849.13|11849.13|11849.13|11848.98|11848.98|0
1634653050000|2021-10-19 14:17:30|11849.31|11849.31|11849.31|11849.31|11849.31|11849.31|11849.31|11849.31|0
1634653060000|2021-10-19 14:17:40|11848.3|11848.3|11847.48|11847.48|11848.3|11848.3|11847.48|11847.48|0
1634653070000|2021-10-19 14:17:50|11847.21|11847.21|11847.89|11847.89|11847.89|11847.89|11847.21|11847.21|0
1634653080000|2021-10-19 14:18:00|11847.48|11847.48|11845.47|11845.47|11847.48|11847.48|11845.47|11845.47|0
1634653090000|2021-10-19 14:18:10|11845.37|11845.37|11845.2|11845.2|11845.37|11845.37|11845.2|11845.2|0
1634653100000|2021-10-19 14:18:20|11845.37|11845.37|11845.37|11845.37|11845.37|11845.37|11845.37|11845.37|0
1634653110000|2021-10-19 14:18:30|11845.51|11845.51|11845.51|11845.51|11845.51|11845.51|11845.51|11845.51|0
1634653120000|2021-10-19 14:18:40|11845.84|11845.84|11846.97|11846.97|11846.97|11846.97|11845.73|11845.73|0
1634653130000|2021-10-19 14:18:50|11845.73|11845.73|11845.73|11845.73|11845.73|11845.73|11845.73|11845.73|0
1634653140000|2021-10-19 14:19:00|11846.09|11846.09|11846.91|11846.91|11846.91|11846.91|11846.09|11846.09|0
1634653170000|2021-10-19 14:19:30|11846.75|11846.75|11847.08|11847.08|11847.41|11847.41|11846.75|11846.75|0
1634653180000|2021-10-19 14:19:40|11847.11|11847.11|11847.52|11847.52|11847.52|11847.52|11847.11|11847.11|0
1634653190000|2021-10-19 14:19:50|11847.68|11847.68|11846.45|11846.45|11847.68|11847.68|11846.45|11846.45|0
1634653200000|2021-10-19 14:20:00|11846.51|11846.51|11847.38|11847.38|11847.38|11847.38|11846.51|11846.51|0
1634653210000|2021-10-19 14:20:10|11847.14|11847.14|11848.37|11848.37|11848.37|11848.37|11847.14|11847.14|0
1634653220000|2021-10-19 14:20:20|11849.38|11849.38|11849.38|11849.38|11849.38|11849.38|11849.38|11849.38|0
1634653230000|2021-10-19 14:20:30|11848.37|11848.37|11848.16|11848.16|11848.54|11848.54|11848.16|11848.16|0
1634653250000|2021-10-19 14:20:50|11847.94|11847.94|11850.77|11850.77|11850.77|11850.77|11847.94|11847.94|0
1634653260000|2021-10-19 14:21:00|11852|11852|11853.3|11853.3|11853.3|11853.3|11851.89|11851.89|0
1634653270000|2021-10-19 14:21:10|11853.83|11853.83|11856.2|11856.2|11856.2|11856.2|11853.6|11853.6|0
1634653280000|2021-10-19 14:21:20|11856.39|11856.39|11857.49|11857.49|11857.49|11857.49|11856.39|11856.39|0
1634653290000|2021-10-19 14:21:30|11857.9|11857.9|11857.9|11857.9|11857.9|11857.9|11857.9|11857.9|0
1634653300000|2021-10-19 14:21:40|11857.68|11857.68|11856.39|11856.39|11857.68|11857.68|11856.39|11856.39|0
1634653310000|2021-10-19 14:21:50|11855.16|11855.16|11852.74|11852.74|11856.16|11856.16|11852.74|11852.74|0
1634653320000|2021-10-19 14:22:00|11853.74|11853.74|11855.81|11855.81|11855.98|11855.98|11853.74|11853.74|0
1634653330000|2021-10-19 14:22:10|11855.68|11855.68|11855.68|11855.68|11855.68|11855.68|11855.68|11855.68|0
1634653340000|2021-10-19 14:22:20|11855.61|11855.61|11855.61|11855.61|11855.61|11855.61|11855.61|11855.61|0
1634653350000|2021-10-19 14:22:30|11856.14|11856.14|11855.97|11855.97|11856.14|11856.14|11855.97|11855.97|0
1634653360000|2021-10-19 14:22:40|11855.76|11855.76|11855.39|11855.39|11855.76|11855.76|11855.39|11855.39|0
1634653370000|2021-10-19 14:22:50|11855.37|11855.37|11858.04|11858.04|11858.05|11858.05|11855.37|11855.37|0
1634653390000|2021-10-19 14:23:10|11858.27|11858.27|11858.47|11858.47|11858.47|11858.47|11858.06|11858.06|0
1634653400000|2021-10-19 14:23:20|11858.57|11858.57|11858.33|11858.33|11858.57|11858.57|11858.33|11858.33|0
1634653410000|2021-10-19 14:23:30|11857.92|11857.92|11857.92|11857.92|11857.92|11857.92|11857.92|11857.92|0
1634653440000|2021-10-19 14:24:00|11857.75|11857.75|11857.96|11857.96|11857.96|11857.96|11857.75|11857.75|0
1634653450000|2021-10-19 14:24:10|11857.62|11857.62|11857.62|11857.62|11857.98|11857.98|11857.62|11857.62|0
1634653460000|2021-10-19 14:24:20|11858.63|11858.63|11858.63|11858.63|11858.63|11858.63|11858.63|11858.63|0
1634653470000|2021-10-19 14:24:30|11860.64|11860.64|11862.28|11862.28|11862.28|11862.28|11860.64|11860.64|0
1634653480000|2021-10-19 14:24:40|11863.29|11863.29|11863.55|11863.55|11863.55|11863.55|11863.29|11863.29|0
1634653500000|2021-10-19 14:25:00|11862.55|11862.55|11861.32|11861.32|11862.55|11862.55|11861.32|11861.32|0
1634653510000|2021-10-19 14:25:10|11861.53|11861.53|11861.32|11861.32|11861.53|11861.53|11861.32|11861.32|0
1634653520000|2021-10-19 14:25:20|11862.32|11862.32|11862.54|11862.54|11863.33|11863.33|11862.32|11862.32|0
1634653540000|2021-10-19 14:25:40|11862.13|11862.13|11862.28|11862.28|11862.54|11862.54|11862.13|11862.13|0
1634653550000|2021-10-19 14:25:50|11862.13|11862.13|11862.13|11862.13|11862.13|11862.13|11862.13|11862.13|0
1634653560000|2021-10-19 14:26:00|11862.3|11862.3|11861.96|11861.96|11862.3|11862.3|11861.96|11861.96|0
1634653570000|2021-10-19 14:26:10|11862.09|11862.09|11861.08|11861.08|11862.09|11862.09|11861.08|11861.08|0
1634653590000|2021-10-19 14:26:30|11862.09|11862.09|11862.09|11862.09|11862.09|11862.09|11862.09|11862.09|0
1634653600000|2021-10-19 14:26:40|11861.82|11861.82|11861.82|11861.82|11861.82|11861.82|11861.82|11861.82|0
1634653620000|2021-10-19 14:27:00|11861.58|11861.58|11863.32|11863.32|11863.49|11863.49|11861.58|11861.58|0
1634653630000|2021-10-19 14:27:10|11863.11|11863.11|11863.32|11863.32|11863.32|11863.32|11863.11|11863.11|0
1634653640000|2021-10-19 14:27:20|11864.56|11864.56|11865.82|11865.82|11865.82|11865.82|11864.56|11864.56|0
1634653650000|2021-10-19 14:27:30|11866.16|11866.16|11867.07|11867.07|11867.74|11867.74|11866.16|11866.16|0
1634653660000|2021-10-19 14:27:40|11867.48|11867.48|11867.58|11867.58|11867.93|11867.93|11867.48|11867.48|0
1634653670000|2021-10-19 14:27:50|11867.75|11867.75|11867.73|11867.73|11867.75|11867.75|11867.34|11867.34|0
1634653680000|2021-10-19 14:28:00|11867.58|11867.58|11867.58|11867.58|11867.58|11867.58|11867.58|11867.58|0
1634653690000|2021-10-19 14:28:10|11867.17|11867.17|11867.17|11867.17|11867.17|11867.17|11867.17|11867.17|0
1634653700000|2021-10-19 14:28:20|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|0
1634653720000|2021-10-19 14:28:40|11867.61|11867.61|11866.26|11866.26|11867.61|11867.61|11866.26|11866.26|0
1634653730000|2021-10-19 14:28:50|11867.27|11867.27|11866.43|11866.43|11867.27|11867.27|11866.26|11866.26|0
1634653740000|2021-10-19 14:29:00|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|0
1634653750000|2021-10-19 14:29:10|11868.14|11868.14|11868.55|11868.55|11868.55|11868.55|11868.14|11868.14|0
1634653760000|2021-10-19 14:29:20|11868.5|11868.5|11868.5|11868.5|11868.5|11868.5|11868.5|11868.5|0
1634653770000|2021-10-19 14:29:30|11868.86|11868.86|11868.86|11868.86|11868.86|11868.86|11868.86|11868.86|0
1634653780000|2021-10-19 14:29:40|11870.63|11870.63|11871.85|11871.85|11871.85|11871.85|11870.63|11870.63|0
1634653790000|2021-10-19 14:29:50|11872.01|11872.01|11874.21|11874.21|11874.21|11874.21|11871.52|11871.52|0
1634653800000|2021-10-19 14:30:00|11874.61|11874.61|11873.47|11873.47|11874.88|11874.88|11873.47|11873.47|0
1634653810000|2021-10-19 14:30:10|11873.11|11873.11|11871.35|11871.35|11874.34|11874.34|11871.35|11871.35|0
1634653830000|2021-10-19 14:30:30|11870.94|11870.94|11870.94|11870.94|11870.94|11870.94|11870.94|11870.94|0
1634653850000|2021-10-19 14:30:50|11870.59|11870.59|11870.59|11870.59|11870.59|11870.59|11870.59|11870.59|0
1634653860000|2021-10-19 14:31:00|11870.67|11870.67|11870.74|11870.74|11870.74|11870.74|11870.67|11870.67|0
1634653870000|2021-10-19 14:31:10|11869.93|11869.93|11866.91|11866.91|11869.93|11869.93|11866.91|11866.91|0
1634653880000|2021-10-19 14:31:20|11867.32|11867.32|11867.51|11867.51|11867.73|11867.73|11867.32|11867.32|0
1634653900000|2021-10-19 14:31:40|11867.64|11867.64|11868.65|11868.65|11868.65|11868.65|11867.64|11867.64|0
1634653910000|2021-10-19 14:31:50|11868.43|11868.43|11868.43|11868.43|11868.43|11868.43|11868.43|11868.43|0
1634653920000|2021-10-19 14:32:00|11868.84|11868.84|11868.84|11868.84|11868.84|11868.84|11868.84|11868.84|0
1634653930000|2021-10-19 14:32:10|11868.92|11868.92|11868.92|11868.92|11868.92|11868.92|11868.92|11868.92|0
1634653940000|2021-10-19 14:32:20|11869.93|11869.93|11868.9|11868.9|11869.93|11869.93|11868.69|11868.69|0
1634653960000|2021-10-19 14:32:40|11869.08|11869.08|11869.22|11869.22|11869.22|11869.22|11868.81|11868.81|0
1634653970000|2021-10-19 14:32:50|11869.14|11869.14|11868.93|11868.93|11869.14|11869.14|11868.93|11868.93|0
1634653980000|2021-10-19 14:33:00|11870.23|11870.23|11870.59|11870.59|11871.65|11871.65|11870.23|11870.23|0
1634654000000|2021-10-19 14:33:20|11870.48|11870.48|11869.06|11869.06|11870.48|11870.48|11869.06|11869.06|0
1634654010000|2021-10-19 14:33:30|11868.71|11868.71|11863.46|11863.46|11868.73|11868.73|11863.46|11863.46|0
1634654020000|2021-10-19 14:33:40|11863.29|11863.29|11863.12|11863.12|11863.29|11863.29|11863.12|11863.12|0
1634654030000|2021-10-19 14:33:50|11862.87|11862.87|11864.89|11864.89|11864.89|11864.89|11862.87|11862.87|0
1634654040000|2021-10-19 14:34:00|11863.88|11863.88|11863.64|11863.64|11863.88|11863.88|11863.64|11863.64|0
1634654050000|2021-10-19 14:34:10|11862.64|11862.64|11862.64|11862.64|11862.64|11862.64|11862.64|11862.64|0
1634654070000|2021-10-19 14:34:30|11862.12|11862.12|11861.41|11861.41|11862.12|11862.12|11861.41|11861.41|0
1634654100000|2021-10-19 14:35:00|11861.22|11861.22|11860.6|11860.6|11861.66|11861.66|11860.6|11860.6|0
1634654110000|2021-10-19 14:35:10|11860.38|11860.38|11860.38|11860.38|11860.38|11860.38|11860.38|11860.38|0
1634654120000|2021-10-19 14:35:20|11860.03|11860.03|11859.93|11859.93|11860.34|11860.34|11859.93|11859.93|0
1634654130000|2021-10-19 14:35:30|11859.66|11859.66|11857.89|11857.89|11859.66|11859.66|11857.89|11857.89|0
1634654140000|2021-10-19 14:35:40|11857.72|11857.72|11857.55|11857.55|11857.72|11857.72|11857.55|11857.55|0
1634654150000|2021-10-19 14:35:50|11857.38|11857.38|11856.86|11856.86|11857.38|11857.38|11856.86|11856.86|0
1634654160000|2021-10-19 14:36:00|11857.03|11857.03|11856.86|11856.86|11857.38|11857.38|11856.86|11856.86|0
1634654170000|2021-10-19 14:36:10|11857.38|11857.38|11855.94|11855.94|11857.38|11857.38|11855.94|11855.94|0
1634654180000|2021-10-19 14:36:20|11856.62|11856.62|11857|11857|11857|11857|11856.28|11856.28|0
1634654190000|2021-10-19 14:36:30|11856.83|11856.83|11854.05|11854.05|11856.83|11856.83|11854.05|11854.05|0
1634654200000|2021-10-19 14:36:40|11853.58|11853.58|11853.58|11853.58|11853.58|11853.58|11853.58|11853.58|0
1634654220000|2021-10-19 14:37:00|11853.17|11853.17|11852.5|11852.5|11853.17|11853.17|11852.5|11852.5|0
1634654230000|2021-10-19 14:37:10|11853.03|11853.03|11855.62|11855.62|11855.62|11855.62|11853.03|11853.03|0
1634654240000|2021-10-19 14:37:20|11855.88|11855.88|11855.63|11855.63|11856.86|11856.86|11855.19|11855.19|0
1634654260000|2021-10-19 14:37:40|11856.14|11856.14|11855.8|11855.8|11856.14|11856.14|11855.8|11855.8|0
1634654270000|2021-10-19 14:37:50|11854.57|11854.57|11853.85|11853.85|11854.57|11854.57|11853.85|11853.85|0
1634654340000|2021-10-19 14:39:00|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|0
1634654350000|2021-10-19 14:39:10|11853.85|11853.85|11853.85|11853.85|11853.85|11853.85|11853.85|11853.85|0
1634654370000|2021-10-19 14:39:30|11853.63|11853.63|11853.63|11853.63|11853.63|11853.63|11853.63|11853.63|0
1634654390000|2021-10-19 14:39:50|11854.86|11854.86|11854.86|11854.86|11854.86|11854.86|11854.86|11854.86|0
1634654400000|2021-10-19 14:40:00|11855.27|11855.27|11854.77|11854.77|11855.27|11855.27|11854.77|11854.77|0
1634654410000|2021-10-19 14:40:10|11855.12|11855.12|11855.12|11855.12|11855.12|11855.12|11855.12|11855.12|0
1634654420000|2021-10-19 14:40:20|11855.53|11855.53|11855.53|11855.53|11855.53|11855.53|11855.53|11855.53|0
1634654430000|2021-10-19 14:40:30|11855.12|11855.12|11853.99|11853.99|11855.53|11855.53|11853.99|11853.99|0
1634654440000|2021-10-19 14:40:40|11854.12|11854.12|11855.13|11855.13|11855.13|11855.13|11854.12|11854.12|0
1634654450000|2021-10-19 14:40:50|11854.87|11854.87|11854.87|11854.87|11854.87|11854.87|11854.87|11854.87|0
1634654460000|2021-10-19 14:41:00|11853.64|11853.64|11853.64|11853.64|11853.64|11853.64|11853.64|11853.64|0
1634654490000|2021-10-19 14:41:30|11853.56|11853.56|11853.56|11853.56|11853.56|11853.56|11853.56|11853.56|0
1634654510000|2021-10-19 14:41:50|11853.35|11853.35|11853.35|11853.35|11853.35|11853.35|11853.35|11853.35|0
1634654520000|2021-10-19 14:42:00|11854.58|11854.58|11854.17|11854.17|11854.58|11854.58|11854.17|11854.17|0
1634654530000|2021-10-19 14:42:10|11854|11854|11854|11854|11854|11854|11854|11854|0
1634654540000|2021-10-19 14:42:20|11854.17|11854.17|11854.17|11854.17|11854.17|11854.17|11854.17|11854.17|0
1634654550000|2021-10-19 14:42:30|11854.37|11854.37|11854.52|11854.52|11854.52|11854.52|11854.37|11854.37|0
1634654560000|2021-10-19 14:42:40|11855.04|11855.04|11857.05|11857.05|11857.05|11857.05|11855.04|11855.04|0
1634654570000|2021-10-19 14:42:50|11856.79|11856.79|11856.71|11856.71|11856.79|11856.79|11856.71|11856.71|0
1634654580000|2021-10-19 14:43:00|11855.7|11855.7|11859.93|11859.93|11860.06|11860.06|11855.7|11855.7|0
1634654600000|2021-10-19 14:43:20|11858.7|11858.7|11858.7|11858.7|11858.7|11858.7|11858.7|11858.7|0
1634654620000|2021-10-19 14:43:40|11858.75|11858.75|11858.88|11858.88|11858.88|11858.88|11858.75|11858.75|0
1634654640000|2021-10-19 14:44:00|11859.04|11859.04|11858.41|11858.41|11859.04|11859.04|11858.41|11858.41|0
1634654650000|2021-10-19 14:44:10|11858.15|11858.15|11858.15|11858.15|11858.15|11858.15|11858.15|11858.15|0
1634654660000|2021-10-19 14:44:20|11857.79|11857.79|11857.38|11857.38|11857.79|11857.79|11857.38|11857.38|0
1634654670000|2021-10-19 14:44:30|11857.17|11857.17|11857.17|11857.17|11857.17|11857.17|11857.17|11857.17|0
1634654680000|2021-10-19 14:44:40|11856.65|11856.65|11856.65|11856.65|11856.65|11856.65|11856.65|11856.65|0
1634654690000|2021-10-19 14:44:50|11856.43|11856.43|11855.67|11855.67|11856.43|11856.43|11855.67|11855.67|0
1634654700000|2021-10-19 14:45:00|11855.57|11855.57|11855.62|11855.62|11855.86|11855.86|11855.57|11855.57|0
1634654710000|2021-10-19 14:45:10|11855.41|11855.41|11855.41|11855.41|11855.41|11855.41|11855.41|11855.41|0
1634654720000|2021-10-19 14:45:20|11855.33|11855.33|11855.16|11855.16|11855.33|11855.33|11855.16|11855.16|0
1634654730000|2021-10-19 14:45:30|11855.42|11855.42|11855.96|11855.96|11855.96|11855.96|11855.42|11855.42|0
1634654740000|2021-10-19 14:45:40|11852.94|11852.94|11850.75|11850.75|11852.94|11852.94|11850.75|11850.75|0
1634654750000|2021-10-19 14:45:50|11850.23|11850.23|11850.45|11850.45|11850.45|11850.45|11850.23|11850.23|0
1634654760000|2021-10-19 14:46:00|11850.23|11850.23|11850.23|11850.23|11850.45|11850.45|11850.23|11850.23|0
1634654770000|2021-10-19 14:46:10|11850.64|11850.64|11850.64|11850.64|11850.64|11850.64|11850.64|11850.64|0
1634654810000|2021-10-19 14:46:50|11850.47|11850.47|11849.29|11849.29|11850.47|11850.47|11849.29|11849.29|0
1634654820000|2021-10-19 14:47:00|11849.05|11849.05|11849.39|11849.39|11849.39|11849.39|11849.05|11849.05|0
1634654840000|2021-10-19 14:47:20|11848.99|11848.99|11848.58|11848.58|11848.99|11848.99|11848.17|11848.17|0
1634654850000|2021-10-19 14:47:30|11848.82|11848.82|11849.2|11849.2|11849.33|11849.33|11848.82|11848.82|0
1634654860000|2021-10-19 14:47:40|11849.56|11849.56|11849.56|11849.56|11849.56|11849.56|11849.56|11849.56|0
1634654870000|2021-10-19 14:47:50|11849.73|11849.73|11849.73|11849.73|11849.73|11849.73|11849.73|11849.73|0
1634654880000|2021-10-19 14:48:00|11849.69|11849.69|11851.33|11851.33|11851.33|11851.33|11849.69|11849.69|0
1634654890000|2021-10-19 14:48:10|11851.16|11851.16|11851.16|11851.16|11851.16|11851.16|11851.16|11851.16|0
1634654900000|2021-10-19 14:48:20|11850.75|11850.75|11851.74|11851.74|11851.74|11851.74|11850.75|11850.75|0
1634654910000|2021-10-19 14:48:30|11851.33|11851.33|11851.16|11851.16|11851.33|11851.33|11851.16|11851.16|0
1634654930000|2021-10-19 14:48:50|11851.31|11851.31|11851.31|11851.31|11851.31|11851.31|11851.31|11851.31|0
1634654940000|2021-10-19 14:49:00|11850.08|11850.08|11850.08|11850.08|11850.44|11850.44|11850.08|11850.08|0
1634654950000|2021-10-19 14:49:10|11850.25|11850.25|11848.53|11848.53|11850.25|11850.25|11848.53|11848.53|0
1634654960000|2021-10-19 14:49:20|11849.77|11849.77|11849.77|11849.77|11849.77|11849.77|11849.36|11849.36|0
1634654980000|2021-10-19 14:49:40|11849.59|11849.59|11849.75|11849.75|11849.75|11849.75|11849.59|11849.59|0
1634654990000|2021-10-19 14:49:50|11848.52|11848.52|11848.52|11848.52|11848.52|11848.52|11848.11|11848.11|0
1634655000000|2021-10-19 14:50:00|11848.67|11848.67|11849.08|11849.08|11849.08|11849.08|11848.67|11848.67|0
1634655010000|2021-10-19 14:50:10|11848.67|11848.67|11848.26|11848.26|11848.67|11848.67|11848.26|11848.26|0
1634655030000|2021-10-19 14:50:30|11848.5|11848.5|11848.42|11848.42|11848.5|11848.5|11848.42|11848.42|0
1634655040000|2021-10-19 14:50:40|11848.01|11848.01|11848.25|11848.25|11848.25|11848.25|11847.84|11847.84|0
1634655050000|2021-10-19 14:50:50|11847.84|11847.84|11847.77|11847.77|11847.84|11847.84|11847.77|11847.77|0
1634655060000|2021-10-19 14:51:00|11847.94|11847.94|11848.13|11848.13|11848.13|11848.13|11847.72|11847.72|0
1634655070000|2021-10-19 14:51:10|11848.09|11848.09|11848.09|11848.09|11848.09|11848.09|11848.09|11848.09|0
1634655080000|2021-10-19 14:51:20|11847.68|11847.68|11848.04|11848.04|11848.04|11848.04|11847.68|11847.68|0
1634655090000|2021-10-19 14:51:30|11848.02|11848.02|11848.6|11848.6|11848.6|11848.6|11847.59|11847.59|0
1634655100000|2021-10-19 14:51:40|11847.59|11847.59|11847.9|11847.9|11847.9|11847.9|11847.59|11847.59|0
1634655120000|2021-10-19 14:52:00|11847.8|11847.8|11848.13|11848.13|11848.13|11848.13|11847.72|11847.72|0
1634655130000|2021-10-19 14:52:10|11847.82|11847.82|11847.82|11847.82|11847.82|11847.82|11847.82|11847.82|0
1634655140000|2021-10-19 14:52:20|11848.82|11848.82|11848.78|11848.78|11848.82|11848.82|11848.78|11848.78|0
1634655150000|2021-10-19 14:52:30|11849|11849|11850.64|11850.64|11851.86|11851.86|11849|11849|0
1634655160000|2021-10-19 14:52:40|11852|11852|11851.76|11851.76|11852|11852|11851.59|11851.59|0
1634655180000|2021-10-19 14:53:00|11851.41|11851.41|11851.56|11851.56|11851.65|11851.65|11851.31|11851.31|0
1634655190000|2021-10-19 14:53:10|11851.39|11851.39|11852.23|11852.23|11852.23|11852.23|11851.39|11851.39|0
1634655200000|2021-10-19 14:53:20|11853.24|11853.24|11853.64|11853.64|11853.7|11853.7|11853.24|11853.24|0
1634655220000|2021-10-19 14:53:40|11854.88|11854.88|11854.88|11854.88|11854.88|11854.88|11854.88|11854.88|0
1634655230000|2021-10-19 14:53:50|11854.91|11854.91|11855.27|11855.27|11855.27|11855.27|11854.91|11854.91|0
1634655240000|2021-10-19 14:54:00|11856.27|11856.27|11856.2|11856.2|11857.21|11857.21|11856.2|11856.2|0
1634655250000|2021-10-19 14:54:10|11855.85|11855.85|11855.85|11855.85|11855.85|11855.85|11855.85|11855.85|0
1634655280000|2021-10-19 14:54:40|11856.26|11856.26|11857.67|11857.67|11857.84|11857.84|11856.26|11856.26|0
1634655290000|2021-10-19 14:54:50|11858.03|11858.03|11859.03|11859.03|11859.03|11859.03|11858.03|11858.03|0
1634655300000|2021-10-19 14:55:00|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|11859.44|0
1634655310000|2021-10-19 14:55:10|11859.03|11859.03|11858.55|11858.55|11859.03|11859.03|11858.55|11858.55|0
1634655320000|2021-10-19 14:55:20|11858.6|11858.6|11858.6|11858.6|11858.6|11858.6|11858.6|11858.6|0
1634655330000|2021-10-19 14:55:30|11858.19|11858.19|11858.43|11858.43|11858.43|11858.43|11858.19|11858.19|0
1634655340000|2021-10-19 14:55:40|11858.65|11858.65|11858.24|11858.24|11858.65|11858.65|11857.83|11857.83|0
1634655350000|2021-10-19 14:55:50|11857.97|11857.97|11859.33|11859.33|11859.33|11859.33|11857.97|11857.97|0
1634655360000|2021-10-19 14:56:00|11858.93|11858.93|11859.3|11859.3|11859.3|11859.3|11858.93|11858.93|0
1634655370000|2021-10-19 14:56:10|11859.52|11859.52|11859.11|11859.11|11859.52|11859.52|11859.11|11859.11|0
1634655380000|2021-10-19 14:56:20|11859.19|11859.19|11858.18|11858.18|11859.4|11859.4|11858.18|11858.18|0
1634655390000|2021-10-19 14:56:30|11857.77|11857.77|11857.77|11857.77|11857.77|11857.77|11857.77|11857.77|0
1634655400000|2021-10-19 14:56:40|11858.77|11858.77|11858.77|11858.77|11858.77|11858.77|11858.77|11858.77|0
1634655410000|2021-10-19 14:56:50|11858.86|11858.86|11858.68|11858.68|11858.86|11858.86|11858.27|11858.27|0
1634655420000|2021-10-19 14:57:00|11859.68|11859.68|11860.09|11860.09|11860.09|11860.09|11859.68|11859.68|0
1634655430000|2021-10-19 14:57:10|11859.87|11859.87|11859.87|11859.87|11859.87|11859.87|11859.87|11859.87|0
1634655440000|2021-10-19 14:57:20|11860.58|11860.58|11860.58|11860.58|11860.58|11860.58|11860.58|11860.58|0
1634655450000|2021-10-19 14:57:30|11861.12|11861.12|11861.83|11861.83|11861.83|11861.83|11860.6|11860.6|0
1634655460000|2021-10-19 14:57:40|11862.84|11862.84|11862.84|11862.84|11862.84|11862.84|11862.84|11862.84|0
1634655470000|2021-10-19 14:57:50|11864.07|11864.07|11864.55|11864.55|11864.55|11864.55|11864.07|11864.07|0
1634655480000|2021-10-19 14:58:00|11864.76|11864.76|11865.17|11865.17|11865.17|11865.17|11864.76|11864.76|0
1634655490000|2021-10-19 14:58:10|11865.99|11865.99|11863.53|11863.53|11865.99|11865.99|11863.53|11863.53|0
1634655500000|2021-10-19 14:58:20|11864.24|11864.24|11864.24|11864.24|11864.24|11864.24|11864.24|11864.24|0
1634655510000|2021-10-19 14:58:30|11864.57|11864.57|11864.57|11864.57|11864.57|11864.57|11864.57|11864.57|0
1634655520000|2021-10-19 14:58:40|11864.72|11864.72|11868.14|11868.14|11868.14|11868.14|11864.72|11864.72|0
1634655530000|2021-10-19 14:58:50|11867.91|11867.91|11867.91|11867.91|11867.91|11867.91|11867.91|11867.91|0
1634655540000|2021-10-19 14:59:00|11869.14|11869.14|11871.1|11871.1|11871.25|11871.25|11869.14|11869.14|0
1634655550000|2021-10-19 14:59:10|11872.33|11872.33|11873.77|11873.77|11873.77|11873.77|11872.33|11872.33|0
1634655570000|2021-10-19 14:59:30|11873.94|11873.94|11874.12|11874.12|11874.12|11874.12|11873.94|11873.94|0
1634655590000|2021-10-19 14:59:50|11875.12|11875.12|11878.82|11878.82|11878.82|11878.82|11875.12|11875.12|0
1634655600000|2021-10-19 15:00:00|11877.58|11877.58|11877.23|11877.23|11877.58|11877.58|11877.23|11877.23|0
1634655610000|2021-10-19 15:00:10|11876.41|11876.41|11876.82|11876.82|11876.82|11876.82|11876.41|11876.41|0
1634655630000|2021-10-19 15:00:30|11876.6|11876.6|11876.6|11876.6|11876.6|11876.6|11876.6|11876.6|0
1634655640000|2021-10-19 15:00:40|11874.59|11874.59|11874.43|11874.43|11874.59|11874.59|11874.43|11874.43|0
1634655680000|2021-10-19 15:01:20|11876.44|11876.44|11871.74|11871.74|11876.44|11876.44|11871.74|11871.74|0
1634655690000|2021-10-19 15:01:30|11871.67|11871.67|11872.95|11872.95|11873.31|11873.31|11871.31|11871.31|0
1634655700000|2021-10-19 15:01:40|11871.72|11871.72|11871.24|11871.24|11871.89|11871.89|11871.24|11871.24|0
1634655710000|2021-10-19 15:01:50|11871.48|11871.48|11871.48|11871.48|11871.48|11871.48|11871.48|11871.48|0
1634655720000|2021-10-19 15:02:00|11871.07|11871.07|11871.07|11871.07|11871.07|11871.07|11871.07|11871.07|0
1634655740000|2021-10-19 15:02:20|11871.4|11871.4|11871.14|11871.14|11871.4|11871.4|11871.14|11871.14|0
1634655770000|2021-10-19 15:02:50|11872.78|11872.78|11871.86|11871.86|11872.86|11872.86|11871.86|11871.86|0
1634655780000|2021-10-19 15:03:00|11872.27|11872.27|11872.27|11872.27|11872.27|11872.27|11872.27|11872.27|0
1634655790000|2021-10-19 15:03:10|11871.45|11871.45|11871.45|11871.45|11871.45|11871.45|11871.45|11871.45|0
1634655800000|2021-10-19 15:03:20|11871.23|11871.23|11871.23|11871.23|11871.23|11871.23|11871.23|11871.23|0
1634655810000|2021-10-19 15:03:30|11872.24|11872.24|11872.24|11872.24|11872.24|11872.24|11872.24|11872.24|0
1634655820000|2021-10-19 15:03:40|11871.83|11871.83|11872.24|11872.24|11872.24|11872.24|11871.83|11871.83|0
1634655830000|2021-10-19 15:03:50|11872.65|11872.65|11872.76|11872.76|11872.76|11872.76|11872.57|11872.57|0
1634655840000|2021-10-19 15:04:00|11872.35|11872.35|11873.54|11873.54|11873.54|11873.54|11872.35|11872.35|0
1634655850000|2021-10-19 15:04:10|11872.72|11872.72|11872.72|11872.72|11872.72|11872.72|11872.72|11872.72|0
1634655860000|2021-10-19 15:04:20|11872.91|11872.91|11872.5|11872.5|11872.91|11872.91|11872.5|11872.5|0
1634655870000|2021-10-19 15:04:30|11872.19|11872.19|11873.42|11873.42|11873.42|11873.42|11872.19|11872.19|0
1634655880000|2021-10-19 15:04:40|11873.01|11873.01|11872.58|11872.58|11873.58|11873.58|11872.58|11872.58|0
1634655890000|2021-10-19 15:04:50|11872.17|11872.17|11872.58|11872.58|11872.58|11872.58|11872.17|11872.17|0
1634655900000|2021-10-19 15:05:00|11872.22|11872.22|11872.22|11872.22|11872.22|11872.22|11872.22|11872.22|0
1634655910000|2021-10-19 15:05:10|11871.81|11871.81|11870.81|11870.81|11871.81|11871.81|11870.81|11870.81|0
1634655920000|2021-10-19 15:05:20|11870.5|11870.5|11870.26|11870.26|11870.5|11870.5|11870.26|11870.26|0
1634655930000|2021-10-19 15:05:30|11870.04|11870.04|11869.63|11869.63|11870.04|11870.04|11869.63|11869.63|0
1634655940000|2021-10-19 15:05:40|11869.42|11869.42|11869.42|11869.42|11869.42|11869.42|11869.42|11869.42|0
1634655950000|2021-10-19 15:05:50|11870.65|11870.65|11870.7|11870.7|11870.7|11870.7|11870.29|11870.29|0
1634655960000|2021-10-19 15:06:00|11871.06|11871.06|11872.09|11872.09|11872.09|11872.09|11871.06|11871.06|0
1634655970000|2021-10-19 15:06:10|11871.9|11871.9|11872.15|11872.15|11872.15|11872.15|11871.69|11871.69|0
1634655990000|2021-10-19 15:06:30|11872.4|11872.4|11872.4|11872.4|11872.4|11872.4|11872.4|11872.4|0
1634656000000|2021-10-19 15:06:40|11872.75|11872.75|11872.75|11872.75|11872.75|11872.75|11872.75|11872.75|0
1634656010000|2021-10-19 15:06:50|11872.67|11872.67|11875.42|11875.42|11875.42|11875.42|11872.67|11872.67|0
1634656020000|2021-10-19 15:07:00|11875.07|11875.07|11875.48|11875.48|11875.48|11875.48|11875.07|11875.07|0
1634656030000|2021-10-19 15:07:10|11874.25|11874.25|11872.79|11872.79|11874.25|11874.25|11870.55|11870.55|0
1634656040000|2021-10-19 15:07:20|11872.62|11872.62|11875.21|11875.21|11875.21|11875.21|11872.62|11872.62|0
1634656050000|2021-10-19 15:07:30|11874.99|11874.99|11875.21|11875.21|11875.21|11875.21|11874.99|11874.99|0
1634656070000|2021-10-19 15:07:50|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|11875.62|0
1634656090000|2021-10-19 15:08:10|11874.61|11874.61|11874.61|11874.61|11874.61|11874.61|11874.61|11874.61|0
1634656110000|2021-10-19 15:08:30|11874.97|11874.97|11874.97|11874.97|11874.97|11874.97|11874.97|11874.97|0
1634656120000|2021-10-19 15:08:40|11875.97|11875.97|11875.97|11875.97|11875.97|11875.97|11875.97|11875.97|0
1634656130000|2021-10-19 15:08:50|11875.8|11875.8|11875.47|11875.47|11875.8|11875.8|11875.47|11875.47|0
1634656140000|2021-10-19 15:09:00|11875.88|11875.88|11876.1|11876.1|11876.1|11876.1|11875.88|11875.88|0
1634656150000|2021-10-19 15:09:10|11876.51|11876.51|11878.63|11878.63|11878.63|11878.63|11876.51|11876.51|0
1634656160000|2021-10-19 15:09:20|11878.28|11878.28|11879.68|11879.68|11879.68|11879.68|11878.28|11878.28|0
1634656170000|2021-10-19 15:09:30|11878.67|11878.67|11878.67|11878.67|11878.67|11878.67|11878.67|11878.67|0
1634656180000|2021-10-19 15:09:40|11878.52|11878.52|11879.52|11879.52|11879.52|11879.52|11878.52|11878.52|0
1634656190000|2021-10-19 15:09:50|11878.52|11878.52|11879.88|11879.88|11879.93|11879.93|11878.52|11878.52|0
1634656200000|2021-10-19 15:10:00|11881.11|11881.11|11881.11|11881.11|11881.11|11881.11|11881.11|11881.11|0
1634656210000|2021-10-19 15:10:10|11880.7|11880.7|11881.94|11881.94|11881.94|11881.94|11880.7|11880.7|0
1634656220000|2021-10-19 15:10:20|11882.18|11882.18|11882.18|11882.18|11882.18|11882.18|11882.18|11882.18|0
1634656230000|2021-10-19 15:10:30|11882.59|11882.59|11882.59|11882.59|11882.59|11882.59|11882.59|11882.59|0
1634656240000|2021-10-19 15:10:40|11883.81|11883.81|11884.04|11884.04|11884.04|11884.04|11882.81|11882.81|0
1634656250000|2021-10-19 15:10:50|11883.99|11883.99|11883.99|11883.99|11883.99|11883.99|11883.99|11883.99|0
1634656260000|2021-10-19 15:11:00|11885.22|11885.22|11883.24|11883.24|11885.22|11885.22|11883.24|11883.24|0
1634656270000|2021-10-19 15:11:10|11883.75|11883.75|11883.75|11883.75|11883.97|11883.97|11883.75|11883.75|0
1634656290000|2021-10-19 15:11:30|11884.76|11884.76|11883.75|11883.75|11884.76|11884.76|11883.75|11883.75|0
1634656300000|2021-10-19 15:11:40|11883.4|11883.4|11883.81|11883.81|11883.81|11883.81|11883.4|11883.4|0
1634656310000|2021-10-19 15:11:50|11883.59|11883.59|11883.59|11883.59|11883.59|11883.59|11883.59|11883.59|0
1634656330000|2021-10-19 15:12:10|11884.82|11884.82|11886.83|11886.83|11886.83|11886.83|11884.82|11884.82|0
1634656340000|2021-10-19 15:12:20|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|0
1634656360000|2021-10-19 15:12:40|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|0
1634656380000|2021-10-19 15:13:00|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|11887.1|0
1634656410000|2021-10-19 15:13:30|11888.33|11888.33|11887.92|11887.92|11888.33|11888.33|11887.92|11887.92|0
1634656420000|2021-10-19 15:13:40|11888.02|11888.02|11888.02|11888.02|11888.02|11888.02|11888.02|11888.02|0
1634656430000|2021-10-19 15:13:50|11888.43|11888.43|11888.6|11888.6|11888.6|11888.6|11888.43|11888.43|0
1634656440000|2021-10-19 15:14:00|11888.43|11888.43|11887.35|11887.35|11888.59|11888.59|11887.35|11887.35|0
1634656450000|2021-10-19 15:14:10|11887.52|11887.52|11885.96|11885.96|11887.52|11887.52|11885.96|11885.96|0
1634656460000|2021-10-19 15:14:20|11886.11|11886.11|11886.11|11886.11|11886.11|11886.11|11886.11|11886.11|0
1634656470000|2021-10-19 15:14:30|11885.46|11885.46|11885.46|11885.46|11885.46|11885.46|11885.46|11885.46|0
1634656480000|2021-10-19 15:14:40|11885.29|11885.29|11885.29|11885.29|11885.29|11885.29|11885.24|11885.24|0
1634656490000|2021-10-19 15:14:50|11885.37|11885.37|11883.77|11883.77|11885.37|11885.37|11883.77|11883.77|0
1634656500000|2021-10-19 15:15:00|11883.85|11883.85|11884.25|11884.25|11884.52|11884.52|11883.81|11883.81|0
1634656510000|2021-10-19 15:15:10|11883.84|11883.84|11884.72|11884.72|11884.72|11884.72|11883.49|11883.49|0
1634656530000|2021-10-19 15:15:30|11884.95|11884.95|11885.19|11885.19|11885.19|11885.19|11884.95|11884.95|0
1634656550000|2021-10-19 15:15:50|11884.83|11884.83|11883.6|11883.6|11884.83|11884.83|11883.6|11883.6|0
1634656560000|2021-10-19 15:16:00|11883.68|11883.68|11883.09|11883.09|11883.68|11883.68|11883.09|11883.09|0
1634656570000|2021-10-19 15:16:10|11883.33|11883.33|11883.09|11883.09|11883.33|11883.33|11882.92|11882.92|0
1634656580000|2021-10-19 15:16:20|11883.25|11883.25|11885.68|11885.68|11885.71|11885.71|11883.25|11883.25|0
1634656600000|2021-10-19 15:16:40|11885.48|11885.48|11885.48|11885.48|11885.48|11885.48|11885.48|11885.48|0
1634656610000|2021-10-19 15:16:50|11886.49|11886.49|11887.32|11887.32|11887.32|11887.32|11886.31|11886.31|0
1634656620000|2021-10-19 15:17:00|11886.31|11886.31|11887.54|11887.54|11887.54|11887.54|11886.31|11886.31|0
1634656630000|2021-10-19 15:17:10|11887.78|11887.78|11887.78|11887.78|11887.78|11887.78|11887.78|11887.78|0
1634656650000|2021-10-19 15:17:30|11887.73|11887.73|11888.08|11888.08|11888.08|11888.08|11887.73|11887.73|0
1634656660000|2021-10-19 15:17:40|11887.87|11887.87|11887.87|11887.87|11887.87|11887.87|11887.87|11887.87|0
1634656670000|2021-10-19 15:17:50|11888.27|11888.27|11888.27|11888.27|11888.27|11888.27|11888.27|11888.27|0
1634656680000|2021-10-19 15:18:00|11887.97|11887.97|11888|11888|11888.19|11888.19|11887.97|11887.97|0
1634656690000|2021-10-19 15:18:10|11887.69|11887.69|11885.92|11885.92|11887.69|11887.69|11885.92|11885.92|0
1634656700000|2021-10-19 15:18:20|11885.51|11885.51|11887.07|11887.07|11887.07|11887.07|11885.51|11885.51|0
1634656710000|2021-10-19 15:18:30|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|11887.48|0
1634656720000|2021-10-19 15:18:40|11887.56|11887.56|11887.39|11887.39|11887.56|11887.56|11887.39|11887.39|0
1634656730000|2021-10-19 15:18:50|11886.98|11886.98|11886.98|11886.98|11886.98|11886.98|11886.9|11886.9|0
1634656740000|2021-10-19 15:19:00|11887.13|11887.13|11886.97|11886.97|11887.18|11887.18|11886.97|11886.97|0
1634656750000|2021-10-19 15:19:10|11885.96|11885.96|11885.55|11885.55|11885.96|11885.96|11885.55|11885.55|0
1634656760000|2021-10-19 15:19:20|11885.2|11885.2|11884.83|11884.83|11885.2|11885.2|11884.83|11884.83|0
1634656770000|2021-10-19 15:19:30|11884.64|11884.64|11884.64|11884.64|11884.64|11884.64|11884.64|11884.64|0
1634656780000|2021-10-19 15:19:40|11884.48|11884.48|11884.33|11884.33|11884.48|11884.48|11884.33|11884.33|0
1634656790000|2021-10-19 15:19:50|11884.18|11884.18|11884.18|11884.18|11884.18|11884.18|11884.18|11884.18|0
1634656800000|2021-10-19 15:20:00|11883.96|11883.96|11884.04|11884.04|11884.09|11884.09|11883.96|11883.96|0
1634656810000|2021-10-19 15:20:10|11884.45|11884.45|11884.06|11884.06|11885.45|11885.45|11884.06|11884.06|0
1634656820000|2021-10-19 15:20:20|11883.89|11883.89|11883.65|11883.65|11884.06|11884.06|11883.65|11883.65|0
1634656830000|2021-10-19 15:20:30|11884.88|11884.88|11885.11|11885.11|11885.11|11885.11|11883.87|11883.87|0
1634656840000|2021-10-19 15:20:40|11885.32|11885.32|11889.26|11889.26|11889.26|11889.26|11885.32|11885.32|0
1634656850000|2021-10-19 15:20:50|11888.85|11888.85|11886.84|11886.84|11888.85|11888.85|11886.84|11886.84|0
1634656860000|2021-10-19 15:21:00|11887.25|11887.25|11887.03|11887.03|11887.25|11887.25|11886.81|11886.81|0
1634656870000|2021-10-19 15:21:10|11886.62|11886.62|11886.62|11886.62|11886.62|11886.62|11886.62|11886.62|0
1634656880000|2021-10-19 15:21:20|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|0
1634656900000|2021-10-19 15:21:40|11886.62|11886.62|11886.15|11886.15|11886.62|11886.62|11886.15|11886.15|0
1634656910000|2021-10-19 15:21:50|11886.04|11886.04|11886.04|11886.04|11886.04|11886.04|11886.04|11886.04|0
1634656920000|2021-10-19 15:22:00|11886.45|11886.45|11886.45|11886.45|11886.45|11886.45|11886.45|11886.45|0
1634656940000|2021-10-19 15:22:20|11886.4|11886.4|11886.4|11886.4|11886.4|11886.4|11886.4|11886.4|0
1634656950000|2021-10-19 15:22:30|11886.56|11886.56|11886.8|11886.8|11886.8|11886.8|11886.48|11886.48|0
1634656960000|2021-10-19 15:22:40|11886.39|11886.39|11885.4|11885.4|11886.39|11886.39|11885.16|11885.16|0
1634656970000|2021-10-19 15:22:50|11884.99|11884.99|11885.17|11885.17|11885.17|11885.17|11884.99|11884.99|0
1634656980000|2021-10-19 15:23:00|11886.39|11886.39|11885.17|11885.17|11886.39|11886.39|11885.17|11885.17|0
1634656990000|2021-10-19 15:23:10|11885.39|11885.39|11884.43|11884.43|11885.39|11885.39|11884.21|11884.21|0
1634657000000|2021-10-19 15:23:20|11884.5|11884.5|11884.5|11884.5|11884.66|11884.66|11884.1|11884.1|0
1634657010000|2021-10-19 15:23:30|11884.66|11884.66|11884.66|11884.66|11884.66|11884.66|11884.66|11884.66|0
1634657020000|2021-10-19 15:23:40|11883.43|11883.43|11883.33|11883.33|11883.43|11883.43|11883.33|11883.33|0
1634657030000|2021-10-19 15:23:50|11883.48|11883.48|11883.89|11883.89|11883.89|11883.89|11883.48|11883.48|0
1634657040000|2021-10-19 15:24:00|11884.71|11884.71|11884.51|11884.51|11884.71|11884.71|11884.51|11884.51|0
1634657050000|2021-10-19 15:24:10|11884.66|11884.66|11884.49|11884.49|11884.66|11884.66|11884.49|11884.49|0
1634657060000|2021-10-19 15:24:20|11885.01|11885.01|11885.06|11885.06|11885.06|11885.06|11885.01|11885.01|0
1634657080000|2021-10-19 15:24:40|11883.83|11883.83|11883.88|11883.88|11883.88|11883.88|11883.83|11883.83|0
1634657090000|2021-10-19 15:24:50|11883.47|11883.47|11883.47|11883.47|11883.47|11883.47|11883.47|11883.47|0
1634657100000|2021-10-19 15:25:00|11883.65|11883.65|11883.42|11883.42|11883.65|11883.65|11883.42|11883.42|0
1634657110000|2021-10-19 15:25:10|11883.53|11883.53|11882.86|11882.86|11883.63|11883.63|11882.86|11882.86|0
1634657130000|2021-10-19 15:25:30|11884.09|11884.09|11885.33|11885.33|11885.33|11885.33|11884.09|11884.09|0
1634657140000|2021-10-19 15:25:40|11884.92|11884.92|11885.33|11885.33|11885.33|11885.33|11884.92|11884.92|0
1634657150000|2021-10-19 15:25:50|11886.69|11886.69|11885.46|11885.46|11886.69|11886.69|11885.05|11885.05|0
1634657160000|2021-10-19 15:26:00|11885.67|11885.67|11885.26|11885.26|11885.67|11885.67|11885.26|11885.26|0
1634657170000|2021-10-19 15:26:10|11885.67|11885.67|11886.02|11886.02|11886.02|11886.02|11885.67|11885.67|0
1634657180000|2021-10-19 15:26:20|11885.86|11885.86|11885.19|11885.19|11885.86|11885.86|11885.02|11885.02|0
1634657190000|2021-10-19 15:26:30|11885.41|11885.41|11885.57|11885.57|11885.67|11885.67|11885.41|11885.41|0
1634657200000|2021-10-19 15:26:40|11885.62|11885.62|11885.68|11885.68|11889.53|11889.53|11885.62|11885.62|0
1634657210000|2021-10-19 15:26:50|11886.69|11886.69|11889.59|11889.59|11890.82|11890.82|11885.68|11885.68|0
1634657220000|2021-10-19 15:27:00|11888.36|11888.36|11889.61|11889.61|11889.61|11889.61|11888.36|11888.36|0
1634657230000|2021-10-19 15:27:10|11889.5|11889.5|11890.12|11890.12|11890.12|11890.12|11889.5|11889.5|0
1634657240000|2021-10-19 15:27:20|11890.53|11890.53|11889.99|11889.99|11890.53|11890.53|11889.99|11889.99|0
1634657250000|2021-10-19 15:27:30|11889.8|11889.8|11890.78|11890.78|11890.78|11890.78|11889.64|11889.64|0
1634657260000|2021-10-19 15:27:40|11890.97|11890.97|11891.13|11891.13|11893.43|11893.43|11890.97|11890.97|0
1634657270000|2021-10-19 15:27:50|11891.3|11891.3|11891.19|11891.19|11891.35|11891.35|11891.19|11891.19|0
1634657280000|2021-10-19 15:28:00|11891.36|11891.36|11891.06|11891.06|11891.36|11891.36|11891.06|11891.06|0
1634657290000|2021-10-19 15:28:10|11891.12|11891.12|11891.12|11891.12|11891.12|11891.12|11891.12|11891.12|0
1634657300000|2021-10-19 15:28:20|11890.68|11890.68|11890.9|11890.9|11890.9|11890.9|11890.68|11890.68|0
1634657320000|2021-10-19 15:28:40|11889.89|11889.89|11889.71|11889.71|11889.89|11889.89|11889.71|11889.71|0
1634657330000|2021-10-19 15:28:50|11890.06|11890.06|11891.77|11891.77|11891.77|11891.77|11890.06|11890.06|0
1634657340000|2021-10-19 15:29:00|11891.82|11891.82|11891.63|11891.63|11891.82|11891.82|11891.23|11891.23|0
1634657350000|2021-10-19 15:29:10|11891.99|11891.99|11892.77|11892.77|11892.77|11892.77|11891.99|11891.99|0
1634657360000|2021-10-19 15:29:20|11893.77|11893.77|11891.93|11891.93|11894.78|11894.78|11891.93|11891.93|0
1634657370000|2021-10-19 15:29:30|11893.57|11893.57|11893.69|11893.69|11893.69|11893.69|11892.05|11892.05|0
1634657380000|2021-10-19 15:29:40|11892.68|11892.68|11896.24|11896.24|11896.24|11896.24|11892.68|11892.68|0
1634657390000|2021-10-19 15:29:50|11895.89|11895.89|11899.1|11899.1|11899.1|11899.1|11895.55|11895.55|0
1634714100000|2021-10-20 07:15:00|11891.64|11891.64|11887.59|11887.59|11891.7|11891.7|11886.38|11886.38|0
1634714110000|2021-10-20 07:15:10|11886.52|11886.52|11885.65|11885.65|11886.74|11886.74|11885.65|11885.65|0
1634714120000|2021-10-20 07:15:20|11886.19|11886.19|11886.4|11886.4|11886.4|11886.4|11886.19|11886.19|0
1634714130000|2021-10-20 07:15:30|11886.81|11886.81|11889.88|11889.88|11889.88|11889.88|11886.81|11886.81|0
1634714140000|2021-10-20 07:15:40|11891.11|11891.11|11889.88|11889.88|11891.35|11891.35|11889.88|11889.88|0
1634714150000|2021-10-20 07:15:50|11889.66|11889.66|11889.66|11889.66|11889.66|11889.66|11889.66|11889.66|0
1634714160000|2021-10-20 07:16:00|11889.15|11889.15|11893.29|11893.29|11893.29|11893.29|11889.12|11889.12|0
1634714170000|2021-10-20 07:16:10|11893.53|11893.53|11894.89|11894.89|11895.93|11895.93|11893.53|11893.53|0
1634714180000|2021-10-20 07:16:20|11894.54|11894.54|11894.71|11894.71|11895.05|11895.05|11894.54|11894.54|0
1634714190000|2021-10-20 07:16:30|11896.34|11896.34|11899.62|11899.62|11899.62|11899.62|11896.34|11896.34|0
1634714200000|2021-10-20 07:16:40|11899.21|11899.21|11901.46|11901.46|11901.67|11901.67|11899.21|11899.21|0
1634714210000|2021-10-20 07:16:50|11900.94|11900.94|11899.3|11899.3|11900.94|11900.94|11899.3|11899.3|0
1634714220000|2021-10-20 07:17:00|11900.37|11900.37|11900.32|11900.32|11900.97|11900.97|11900.15|11900.15|0
1634714230000|2021-10-20 07:17:10|11900.11|11900.11|11901.8|11901.8|11901.8|11901.8|11899.79|11899.79|0
1634714240000|2021-10-20 07:17:20|11902.62|11902.62|11904.27|11904.27|11904.63|11904.63|11902.62|11902.62|0
1634714250000|2021-10-20 07:17:30|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|11902.25|0
1634714260000|2021-10-20 07:17:40|11901.84|11901.84|11902.25|11902.25|11902.25|11902.25|11901.84|11901.84|0
1634714280000|2021-10-20 07:18:00|11903.48|11903.48|11903.48|11903.48|11903.48|11903.48|11903.48|11903.48|0
1634714290000|2021-10-20 07:18:10|11903.84|11903.84|11903.84|11903.84|11903.84|11903.84|11903.84|11903.84|0
1634714300000|2021-10-20 07:18:20|11904.08|11904.08|11904.08|11904.08|11904.08|11904.08|11904.08|11904.08|0
1634714310000|2021-10-20 07:18:30|11905.08|11905.08|11906.09|11906.09|11906.09|11906.09|11905.08|11905.08|0
1634714330000|2021-10-20 07:18:50|11905.08|11905.08|11905.08|11905.08|11905.08|11905.08|11905.08|11905.08|0
1634714340000|2021-10-20 07:19:00|11905.32|11905.32|11905.32|11905.32|11905.32|11905.32|11905.32|11905.32|0
1634714360000|2021-10-20 07:19:20|11906.33|11906.33|11906.27|11906.27|11906.33|11906.33|11905.92|11905.92|0
1634714370000|2021-10-20 07:19:30|11907.31|11907.31|11905.58|11905.58|11907.31|11907.31|11905.58|11905.58|0
1634714380000|2021-10-20 07:19:40|11905.4|11905.4|11905.08|11905.08|11905.4|11905.4|11905.08|11905.08|0
1634714390000|2021-10-20 07:19:50|11904.67|11904.67|11900.78|11900.78|11904.67|11904.67|11900.6|11900.6|0
1634714400000|2021-10-20 07:20:00|11901.19|11901.19|11900.54|11900.54|11901.19|11901.19|11900.54|11900.54|0
1634714410000|2021-10-20 07:20:10|11900.76|11900.76|11900.48|11900.48|11900.76|11900.76|11900.48|11900.48|0
1634714420000|2021-10-20 07:20:20|11900.7|11900.7|11895.33|11895.33|11900.7|11900.7|11895.33|11895.33|0
1634714430000|2021-10-20 07:20:30|11894.9|11894.9|11894.38|11894.38|11896.13|11896.13|11894.38|11894.38|0
1634714440000|2021-10-20 07:20:40|11895.61|11895.61|11895.61|11895.61|11895.61|11895.61|11895.61|11895.61|0
1634714450000|2021-10-20 07:20:50|11895.27|11895.27|11894.56|11894.56|11895.61|11895.61|11894.56|11894.56|0
1634714460000|2021-10-20 07:21:00|11894.03|11894.03|11887.72|11887.72|11894.03|11894.03|11887.72|11887.72|0
1634714470000|2021-10-20 07:21:10|11887.24|11887.24|11886.32|11886.32|11888.91|11888.91|11886.01|11886.01|0
1634714480000|2021-10-20 07:21:20|11889.02|11889.02|11890.34|11890.34|11890.34|11890.34|11889.02|11889.02|0
1634714490000|2021-10-20 07:21:30|11889.99|11889.99|11888.35|11888.35|11889.99|11889.99|11888.35|11888.35|0
1634714500000|2021-10-20 07:21:40|11888.66|11888.66|11888.66|11888.66|11888.66|11888.66|11888.66|11888.66|0
1634714510000|2021-10-20 07:21:50|11889.48|11889.48|11889.48|11889.48|11889.48|11889.48|11889.48|11889.48|0
1634714520000|2021-10-20 07:22:00|11888.66|11888.66|11888.15|11888.15|11888.66|11888.66|11886.83|11886.83|0
1634714530000|2021-10-20 07:22:10|11886.83|11886.83|11884.16|11884.16|11886.83|11886.83|11883.96|11883.96|0
1634714540000|2021-10-20 07:22:20|11884.08|11884.08|11883.72|11883.72|11884.24|11884.24|11883.21|11883.21|0
1634714550000|2021-10-20 07:22:30|11883.88|11883.88|11883.24|11883.24|11884.03|11884.03|11883.07|11883.07|0
1634714570000|2021-10-20 07:22:50|11884.48|11884.48|11884.33|11884.33|11884.48|11884.48|11884.33|11884.33|0
1634714580000|2021-10-20 07:23:00|11883.3|11883.3|11883.8|11883.8|11883.99|11883.99|11883.3|11883.3|0
1634714590000|2021-10-20 07:23:10|11884.44|11884.44|11884.62|11884.62|11884.62|11884.62|11884.44|11884.44|0
1634714600000|2021-10-20 07:23:20|11884.99|11884.99|11884.32|11884.32|11885.55|11885.55|11884.32|11884.32|0
1634714620000|2021-10-20 07:23:40|11884.37|11884.37|11884.37|11884.37|11884.37|11884.37|11884.37|11884.37|0
1634714640000|2021-10-20 07:24:00|11883.9|11883.9|11887.25|11887.25|11887.25|11887.25|11883.9|11883.9|0
1634714650000|2021-10-20 07:24:10|11888.47|11888.47|11890.93|11890.93|11890.93|11890.93|11888.47|11888.47|0
1634714660000|2021-10-20 07:24:20|11891.29|11891.29|11892.79|11892.79|11893.05|11893.05|11891.29|11891.29|0
1634714670000|2021-10-20 07:24:30|11893.79|11893.79|11893.79|11893.79|11893.79|11893.79|11893.79|11893.79|0
1634714680000|2021-10-20 07:24:40|11891.96|11891.96|11890.73|11890.73|11891.96|11891.96|11889.5|11889.5|0
1634714690000|2021-10-20 07:24:50|11890.69|11890.69|11890.69|11890.69|11890.69|11890.69|11890.69|11890.69|0
1634714700000|2021-10-20 07:25:00|11891.13|11891.13|11897.2|11897.2|11897.2|11897.2|11891.13|11891.13|0
1634714710000|2021-10-20 07:25:10|11897.24|11897.24|11898.31|11898.31|11898.47|11898.47|11897.24|11897.24|0
1634714720000|2021-10-20 07:25:20|11898.96|11898.96|11899.23|11899.23|11899.23|11899.23|11898.96|11898.96|0
1634714730000|2021-10-20 07:25:30|11898.67|11898.67|11898.67|11898.67|11898.67|11898.67|11898.67|11898.67|0
1634714740000|2021-10-20 07:25:40|11899.02|11899.02|11899.48|11899.48|11899.48|11899.48|11899.02|11899.02|0
1634714750000|2021-10-20 07:25:50|11900|11900|11900|11900|11900|11900|11900|11900|0
1634714760000|2021-10-20 07:26:00|11899.38|11899.38|11899.38|11899.38|11899.38|11899.38|11899.38|11899.38|0
1634714770000|2021-10-20 07:26:10|11899.9|11899.9|11900.26|11900.26|11900.26|11900.26|11899.9|11899.9|0
1634714780000|2021-10-20 07:26:20|11900.88|11900.88|11900.93|11900.93|11900.93|11900.93|11900.66|11900.66|0
1634714790000|2021-10-20 07:26:30|11900.71|11900.71|11900.93|11900.93|11900.93|11900.93|11900.71|11900.71|0
1634714800000|2021-10-20 07:26:40|11901.27|11901.27|11901.27|11901.27|11901.27|11901.27|11901.27|11901.27|0
1634714810000|2021-10-20 07:26:50|11901.35|11901.35|11901.52|11901.52|11901.52|11901.52|11901.35|11901.35|0
1634714820000|2021-10-20 07:27:00|11902.06|11902.06|11897.55|11897.55|11902.06|11902.06|11897.55|11897.55|0
1634714830000|2021-10-20 07:27:10|11897.73|11897.73|11897.73|11897.73|11897.73|11897.73|11897.73|11897.73|0
1634714860000|2021-10-20 07:27:40|11897.51|11897.51|11900.17|11900.17|11900.17|11900.17|11897.51|11897.51|0
1634714870000|2021-10-20 07:27:50|11902.18|11902.18|11901.75|11901.75|11902.18|11902.18|11901.75|11901.75|0
1634714880000|2021-10-20 07:28:00|11902.57|11902.57|11902.57|11902.57|11902.57|11902.57|11902.57|11902.57|0
1634714890000|2021-10-20 07:28:10|11903.63|11903.63|11903.63|11903.63|11903.63|11903.63|11902.4|11902.4|0
1634714900000|2021-10-20 07:28:20|11903.61|11903.61|11904.84|11904.84|11904.84|11904.84|11903.61|11903.61|0
1634714910000|2021-10-20 07:28:30|11904.63|11904.63|11903.61|11903.61|11904.63|11904.63|11903.61|11903.61|0
1634714920000|2021-10-20 07:28:40|11904.07|11904.07|11902.85|11902.85|11904.75|11904.75|11902.85|11902.85|0
1634714930000|2021-10-20 07:28:50|11901.61|11901.61|11902.81|11902.81|11902.81|11902.81|11901.26|11901.26|0
1634714940000|2021-10-20 07:29:00|11903.17|11903.17|11902.91|11902.91|11903.17|11903.17|11902.46|11902.46|0
1634714950000|2021-10-20 07:29:10|11902.56|11902.56|11903.03|11903.03|11903.03|11903.03|11902.56|11902.56|0
1634714960000|2021-10-20 07:29:20|11902.98|11902.98|11902.98|11902.98|11902.98|11902.98|11902.98|11902.98|0
1634714970000|2021-10-20 07:29:30|11902.67|11902.67|11902.67|11902.67|11902.67|11902.67|11902.67|11902.67|0
1634714980000|2021-10-20 07:29:40|11902.32|11902.32|11900.31|11900.31|11902.32|11902.32|11900.31|11900.31|0
1634714990000|2021-10-20 07:29:50|11900.72|11900.72|11900.72|11900.72|11900.72|11900.72|11900.72|11900.72|0
1634715000000|2021-10-20 07:30:00|11900.41|11900.41|11898.7|11898.7|11900.81|11900.81|11898.7|11898.7|0
1634715010000|2021-10-20 07:30:10|11898.65|11898.65|11898.65|11898.65|11898.65|11898.65|11898.65|11898.65|0
1634715020000|2021-10-20 07:30:20|11899.05|11899.05|11899.05|11899.05|11899.05|11899.05|11899.05|11899.05|0
1634715030000|2021-10-20 07:30:30|11900.33|11900.33|11900.07|11900.07|11900.33|11900.33|11899.21|11899.21|0
1634715040000|2021-10-20 07:30:40|11900.12|11900.12|11903.24|11903.24|11903.24|11903.24|11900.12|11900.12|0
1634715050000|2021-10-20 07:30:50|11903.06|11903.06|11904.37|11904.37|11904.37|11904.37|11903.05|11903.05|0
1634715070000|2021-10-20 07:31:10|11904.01|11904.01|11904.93|11904.93|11906.17|11906.17|11903.7|11903.7|0
1634715080000|2021-10-20 07:31:20|11906.17|11906.17|11905.34|11905.34|11906.58|11906.58|11904.93|11904.93|0
1634715120000|2021-10-20 07:32:00|11905.88|11905.88|11906.59|11906.59|11906.59|11906.59|11905.88|11905.88|0
1634715140000|2021-10-20 07:32:20|11906.32|11906.32|11905.93|11905.93|11906.32|11906.32|11905.93|11905.93|0
1634715150000|2021-10-20 07:32:30|11905.2|11905.2|11902.74|11902.74|11905.2|11905.2|11902.74|11902.74|0
1634715160000|2021-10-20 07:32:40|11902.91|11902.91|11902.91|11902.91|11902.91|11902.91|11902.91|11902.91|0
1634715170000|2021-10-20 07:32:50|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|11904.14|0
1634715180000|2021-10-20 07:33:00|11902.56|11902.56|11894.69|11894.69|11902.56|11902.56|11894.69|11894.69|0
1634715190000|2021-10-20 07:33:10|11894.22|11894.22|11894.19|11894.19|11894.46|11894.46|11894.19|11894.19|0
1634715200000|2021-10-20 07:33:20|11894.43|11894.43|11894.59|11894.59|11894.59|11894.59|11894.43|11894.43|0
1634715240000|2021-10-20 07:34:00|11894.83|11894.83|11894.46|11894.46|11894.83|11894.83|11894.46|11894.46|0
1634715250000|2021-10-20 07:34:10|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|0
1634715260000|2021-10-20 07:34:20|11894.23|11894.23|11894.46|11894.46|11894.46|11894.46|11894.23|11894.23|0
1634715270000|2021-10-20 07:34:30|11894.8|11894.8|11893.03|11893.03|11894.8|11894.8|11893.03|11893.03|0
1634715280000|2021-10-20 07:34:40|11892.27|11892.27|11889.11|11889.11|11892.27|11892.27|11889.11|11889.11|0
1634715290000|2021-10-20 07:34:50|11889.32|11889.32|11889.11|11889.11|11889.32|11889.32|11889.11|11889.11|0
1634715310000|2021-10-20 07:35:10|11889.26|11889.26|11888.76|11888.76|11889.26|11889.26|11888.59|11888.59|0
1634715320000|2021-10-20 07:35:20|11887.8|11887.8|11886.69|11886.69|11887.8|11887.8|11886.69|11886.69|0
1634715330000|2021-10-20 07:35:30|11887.35|11887.35|11887.81|11887.81|11887.81|11887.81|11887.35|11887.35|0
1634715340000|2021-10-20 07:35:40|11887.86|11887.86|11887.89|11887.89|11888.37|11888.37|11886.92|11886.92|0
1634715350000|2021-10-20 07:35:50|11888.4|11888.4|11888.15|11888.15|11888.45|11888.45|11888.15|11888.15|0
1634715360000|2021-10-20 07:36:00|11887.58|11887.58|11885.58|11885.58|11887.58|11887.58|11885.58|11885.58|0
1634715370000|2021-10-20 07:36:10|11885.17|11885.17|11885.17|11885.17|11885.17|11885.17|11885.17|11885.17|0
1634715380000|2021-10-20 07:36:20|11887.16|11887.16|11887.95|11887.95|11887.95|11887.95|11887.16|11887.16|0
1634715390000|2021-10-20 07:36:30|11886.88|11886.88|11886.88|11886.88|11886.88|11886.88|11886.88|11886.88|0
1634715400000|2021-10-20 07:36:40|11887.34|11887.34|11887.34|11887.34|11887.34|11887.34|11887.34|11887.34|0
1634715410000|2021-10-20 07:36:50|11885.64|11885.64|11883.17|11883.17|11885.64|11885.64|11883.17|11883.17|0
1634715420000|2021-10-20 07:37:00|11878.14|11878.14|11877.84|11877.84|11878.14|11878.14|11877.63|11877.63|0
1634715430000|2021-10-20 07:37:10|11877.74|11877.74|11877.57|11877.57|11877.74|11877.74|11877.57|11877.57|0
1634715440000|2021-10-20 07:37:20|11876.34|11876.34|11877.73|11877.73|11877.73|11877.73|11876.34|11876.34|0
1634715450000|2021-10-20 07:37:30|11876.5|11876.5|11875.96|11875.96|11876.5|11876.5|11875.96|11875.96|0
1634715470000|2021-10-20 07:37:50|11875.55|11875.55|11875.55|11875.55|11875.55|11875.55|11875.55|11875.55|0
1634715480000|2021-10-20 07:38:00|11875.71|11875.71|11875.84|11875.84|11875.84|11875.84|11875.71|11875.71|0
1634715490000|2021-10-20 07:38:10|11875.43|11875.43|11874.42|11874.42|11875.65|11875.65|11874.42|11874.42|0
1634715510000|2021-10-20 07:38:30|11874.2|11874.2|11874.2|11874.2|11874.2|11874.2|11874.2|11874.2|0
1634715520000|2021-10-20 07:38:40|11873.49|11873.49|11870.43|11870.43|11873.8|11873.8|11870.43|11870.43|0
1634715550000|2021-10-20 07:39:10|11869.2|11869.2|11869.2|11869.2|11869.2|11869.2|11869.2|11869.2|0
1634715560000|2021-10-20 07:39:20|11870.43|11870.43|11872.44|11872.44|11872.44|11872.44|11870.43|11870.43|0
1634715580000|2021-10-20 07:39:40|11873.45|11873.45|11873.45|11873.45|11873.45|11873.45|11873.45|11873.45|0
1634715590000|2021-10-20 07:39:50|11873.21|11873.21|11873.25|11873.25|11873.25|11873.25|11872.68|11872.68|0
1634715600000|2021-10-20 07:40:00|11873.5|11873.5|11878.05|11878.05|11878.05|11878.05|11873.5|11873.5|0
1634715610000|2021-10-20 07:40:10|11878.21|11878.21|11875.1|11875.1|11878.21|11878.21|11875.1|11875.1|0
1634715650000|2021-10-20 07:40:50|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|11874.89|0
1634715670000|2021-10-20 07:41:10|11874.45|11874.45|11874.45|11874.45|11874.45|11874.45|11874.45|11874.45|0
1634715690000|2021-10-20 07:41:30|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|0
1634715700000|2021-10-20 07:41:40|11874.45|11874.45|11875.61|11875.61|11875.68|11875.68|11874.45|11874.45|0
1634715710000|2021-10-20 07:41:50|11876.84|11876.84|11876.84|11876.84|11876.84|11876.84|11876.84|11876.84|0
1634715720000|2021-10-20 07:42:00|11873.82|11873.82|11874.57|11874.57|11874.57|11874.57|11873.41|11873.41|0
1634715730000|2021-10-20 07:42:10|11875.24|11875.24|11876.68|11876.68|11876.68|11876.68|11875.24|11875.24|0
1634715750000|2021-10-20 07:42:30|11876.33|11876.33|11876.33|11876.33|11876.33|11876.33|11876.33|11876.33|0
1634715780000|2021-10-20 07:43:00|11876.23|11876.23|11875.87|11875.87|11876.23|11876.23|11875.87|11875.87|0
1634715790000|2021-10-20 07:43:10|11876.04|11876.04|11873.81|11873.81|11876.04|11876.04|11873.81|11873.81|0
1634715800000|2021-10-20 07:43:20|11873.59|11873.59|11873.74|11873.74|11873.74|11873.74|11873.59|11873.59|0
1634715820000|2021-10-20 07:43:40|11874.55|11874.55|11874.55|11874.55|11874.55|11874.55|11874.55|11874.55|0
1634715830000|2021-10-20 07:43:50|11874.39|11874.39|11874.39|11874.39|11874.39|11874.39|11874.39|11874.39|0
1634715840000|2021-10-20 07:44:00|11874.93|11874.93|11874.77|11874.77|11874.93|11874.93|11874.77|11874.77|0
1634715910000|2021-10-20 07:45:10|11873.14|11873.14|11874.46|11874.46|11874.46|11874.46|11873.14|11873.14|0
1634715930000|2021-10-20 07:45:30|11874.25|11874.25|11874.46|11874.46|11874.46|11874.46|11874.25|11874.25|0
1634715940000|2021-10-20 07:45:40|11874.51|11874.51|11875.57|11875.57|11875.74|11875.74|11874.51|11874.51|0
1634715960000|2021-10-20 07:46:00|11876.11|11876.11|11877.27|11877.27|11877.27|11877.27|11874.88|11874.88|0
1634715970000|2021-10-20 07:46:10|11877.43|11877.43|11878.66|11878.66|11878.66|11878.66|11877.43|11877.43|0
1634715980000|2021-10-20 07:46:20|11878.31|11878.31|11878.31|11878.31|11878.31|11878.31|11878.31|11878.31|0
1634716000000|2021-10-20 07:46:40|11878.53|11878.53|11878.53|11878.53|11878.53|11878.53|11878.53|11878.53|0
1634716010000|2021-10-20 07:46:50|11878.31|11878.31|11877.31|11877.31|11878.31|11878.31|11877.31|11877.31|0
1634716020000|2021-10-20 07:47:00|11877.1|11877.1|11876.88|11876.88|11877.1|11877.1|11876.88|11876.88|0
1634716030000|2021-10-20 07:47:10|11876.72|11876.72|11875.25|11875.25|11876.72|11876.72|11874.84|11874.84|0
1634716040000|2021-10-20 07:47:20|11875.09|11875.09|11875.34|11875.34|11875.45|11875.45|11875.04|11875.04|0
1634716050000|2021-10-20 07:47:30|11875.13|11875.13|11875.13|11875.13|11875.13|11875.13|11875.13|11875.13|0
1634716060000|2021-10-20 07:47:40|11875.47|11875.47|11875.47|11875.47|11875.47|11875.47|11875.47|11875.47|0
1634716070000|2021-10-20 07:47:50|11875.64|11875.64|11874.71|11874.71|11875.64|11875.64|11874.71|11874.71|0
1634716080000|2021-10-20 07:48:00|11873.48|11873.48|11870.71|11870.71|11873.48|11873.48|11870.32|11870.32|0
1634716090000|2021-10-20 07:48:10|11871.07|11871.07|11870.3|11870.3|11871.07|11871.07|11870.3|11870.3|0
1634716100000|2021-10-20 07:48:20|11870.57|11870.57|11870.57|11870.57|11870.57|11870.57|11870.57|11870.57|0
1634716110000|2021-10-20 07:48:30|11870.7|11870.7|11870.7|11870.7|11870.7|11870.7|11870.7|11870.7|0
1634716120000|2021-10-20 07:48:40|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|0
1634716130000|2021-10-20 07:48:50|11869.06|11869.06|11869.06|11869.06|11869.06|11869.06|11869.06|11869.06|0
1634716140000|2021-10-20 07:49:00|11866.04|11866.04|11866.2|11866.2|11866.2|11866.2|11866.04|11866.04|0
1634716150000|2021-10-20 07:49:10|11865.85|11865.85|11865.85|11865.85|11865.85|11865.85|11865.85|11865.85|0
1634716160000|2021-10-20 07:49:20|11865.49|11865.49|11866.9|11866.9|11866.9|11866.9|11865.49|11865.49|0
1634716170000|2021-10-20 07:49:30|11867.25|11867.25|11868.32|11868.32|11868.48|11868.48|11867.25|11867.25|0
1634716180000|2021-10-20 07:49:40|11867.67|11867.67|11866.85|11866.85|11867.67|11867.67|11866.85|11866.85|0
1634716190000|2021-10-20 07:49:50|11866.53|11866.53|11866.53|11866.53|11866.53|11866.53|11866.53|11866.53|0
1634716200000|2021-10-20 07:50:00|11866.36|11866.36|11869.54|11869.54|11870.61|11870.61|11866.19|11866.19|0
1634716210000|2021-10-20 07:50:10|11869.27|11869.27|11869.27|11869.27|11869.27|11869.27|11869.27|11869.27|0
1634716230000|2021-10-20 07:50:30|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|0
1634716240000|2021-10-20 07:50:40|11871.28|11871.28|11871.28|11871.28|11871.28|11871.28|11871.28|11871.28|0
1634716250000|2021-10-20 07:50:50|11871.11|11871.11|11870.93|11870.93|11871.11|11871.11|11870.93|11870.93|0
1634716260000|2021-10-20 07:51:00|11871.11|11871.11|11871.29|11871.29|11871.29|11871.29|11870.84|11870.84|0
1634716270000|2021-10-20 07:51:10|11873.3|11873.3|11874.66|11874.66|11874.66|11874.66|11873.3|11873.3|0
1634716280000|2021-10-20 07:51:20|11874.5|11874.5|11874.5|11874.5|11874.5|11874.5|11874.5|11874.5|0
1634716300000|2021-10-20 07:51:40|11875.73|11875.73|11875.02|11875.02|11875.73|11875.73|11875.02|11875.02|0
1634716310000|2021-10-20 07:51:50|11874.02|11874.02|11871.35|11871.35|11874.02|11874.02|11871.11|11871.11|0
1634716320000|2021-10-20 07:52:00|11871.17|11871.17|11870.45|11870.45|11871.53|11871.53|11870.28|11870.28|0
1634716330000|2021-10-20 07:52:10|11870.28|11870.28|11876.32|11876.32|11876.32|11876.32|11870.28|11870.28|0
1634716340000|2021-10-20 07:52:20|11877.32|11877.32|11880.38|11880.38|11880.47|11880.47|11877.32|11877.32|0
1634716350000|2021-10-20 07:52:30|11880.23|11880.23|11880.02|11880.02|11880.23|11880.23|11880.02|11880.02|0
1634716360000|2021-10-20 07:52:40|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|0
1634716370000|2021-10-20 07:52:50|11880.88|11880.88|11881.72|11881.72|11881.72|11881.72|11880.88|11880.88|0
1634716380000|2021-10-20 07:53:00|11882.13|11882.13|11883.14|11883.14|11883.14|11883.14|11881.96|11881.96|0
1634716390000|2021-10-20 07:53:10|11885.15|11885.15|11885.15|11885.15|11885.15|11885.15|11885.15|11885.15|0
1634716400000|2021-10-20 07:53:20|11883.14|11883.14|11883.65|11883.65|11883.65|11883.65|11883.14|11883.14|0
1634716410000|2021-10-20 07:53:30|11883.82|11883.82|11883.82|11883.82|11883.82|11883.82|11883.82|11883.82|0
1634716420000|2021-10-20 07:53:40|11883.64|11883.64|11881.64|11881.64|11883.64|11883.64|11881.62|11881.62|0
1634716430000|2021-10-20 07:53:50|11880.93|11880.93|11876.91|11876.91|11880.93|11880.93|11876.91|11876.91|0
1634716440000|2021-10-20 07:54:00|11877.09|11877.09|11878.45|11878.45|11878.45|11878.45|11877.04|11877.04|0
1634716450000|2021-10-20 07:54:10|11880.46|11880.46|11880.46|11880.46|11880.46|11880.46|11880.46|11880.46|0
1634716460000|2021-10-20 07:54:20|11880.68|11880.68|11882.5|11882.5|11882.5|11882.5|11880.68|11880.68|0
1634716480000|2021-10-20 07:54:40|11881.98|11881.98|11881.98|11881.98|11881.98|11881.98|11881.98|11881.98|0
1634716500000|2021-10-20 07:55:00|11882.16|11882.16|11882.16|11882.16|11882.16|11882.16|11882.16|11882.16|0
1634716510000|2021-10-20 07:55:10|11881.15|11881.15|11878.65|11878.65|11881.15|11881.15|11878.47|11878.47|0
1634716530000|2021-10-20 07:55:30|11878.48|11878.48|11878.48|11878.48|11878.48|11878.48|11878.48|11878.48|0
1634716560000|2021-10-20 07:56:00|11877.47|11877.47|11877.74|11877.74|11877.74|11877.74|11877.47|11877.47|0
1634716580000|2021-10-20 07:56:20|11877.5|11877.5|11876.41|11876.41|11877.5|11877.5|11876.41|11876.41|0
1634716610000|2021-10-20 07:56:50|11875.76|11875.76|11875.98|11875.98|11875.98|11875.98|11875.76|11875.76|0
1634716620000|2021-10-20 07:57:00|11876.15|11876.15|11875.62|11875.62|11876.15|11876.15|11875.62|11875.62|0
1634716630000|2021-10-20 07:57:10|11874.6|11874.6|11874.4|11874.4|11874.6|11874.6|11874.4|11874.4|0
1634716650000|2021-10-20 07:57:30|11874.32|11874.32|11874.56|11874.56|11874.56|11874.56|11874.32|11874.32|0
1634716670000|2021-10-20 07:57:50|11874.91|11874.91|11874.91|11874.91|11874.91|11874.91|11874.91|11874.91|0
1634716680000|2021-10-20 07:58:00|11875.32|11875.32|11875.54|11875.54|11875.54|11875.54|11875.32|11875.32|0
1634716700000|2021-10-20 07:58:20|11875.72|11875.72|11875.96|11875.96|11875.96|11875.96|11875.72|11875.72|0
1634716710000|2021-10-20 07:58:30|11876.47|11876.47|11876.52|11876.52|11876.52|11876.52|11876.47|11876.47|0
1634716720000|2021-10-20 07:58:40|11876.96|11876.96|11877.31|11877.31|11877.31|11877.31|11876.96|11876.96|0
1634716730000|2021-10-20 07:58:50|11877.47|11877.47|11877.81|11877.81|11877.81|11877.81|11877.47|11877.47|0
1634716740000|2021-10-20 07:59:00|11877.59|11877.59|11877.59|11877.59|11877.59|11877.59|11877.59|11877.59|0
1634716760000|2021-10-20 07:59:20|11876.37|11876.37|11877.08|11877.08|11877.08|11877.08|11876.37|11876.37|0
1634716780000|2021-10-20 07:59:40|11876.93|11876.93|11878.14|11878.14|11878.35|11878.35|11876.93|11876.93|0
1634716800000|2021-10-20 08:00:00|11878.31|11878.31|11878.5|11878.5|11878.5|11878.5|11878.31|11878.31|0
1634716810000|2021-10-20 08:00:10|11879.73|11879.73|11879.51|11879.51|11879.73|11879.73|11879.51|11879.51|0
1634716820000|2021-10-20 08:00:20|11879.33|11879.33|11879.33|11879.33|11879.33|11879.33|11879.33|11879.33|0
1634716830000|2021-10-20 08:00:30|11879.15|11879.15|11879.66|11879.66|11879.66|11879.66|11879.15|11879.15|0
1634716870000|2021-10-20 08:01:10|11879.49|11879.49|11881.07|11881.07|11881.07|11881.07|11879.49|11879.49|0
1634716900000|2021-10-20 08:01:40|11880.99|11880.99|11881.15|11881.15|11881.15|11881.15|11880.99|11880.99|0
1634716920000|2021-10-20 08:02:00|11881.33|11881.33|11882.69|11882.69|11882.69|11882.69|11881.33|11881.33|0
1634716940000|2021-10-20 08:02:20|11883.22|11883.22|11883.22|11883.22|11883.22|11883.22|11883.22|11883.22|0
1634716950000|2021-10-20 08:02:30|11882.76|11882.76|11883.16|11883.16|11883.16|11883.16|11882.76|11882.76|0
1634716970000|2021-10-20 08:02:50|11882.95|11882.95|11884.84|11884.84|11884.84|11884.84|11882.95|11882.95|0
1634716980000|2021-10-20 08:03:00|11885.37|11885.37|11885.89|11885.89|11885.89|11885.89|11885.37|11885.37|0
1634717000000|2021-10-20 08:03:20|11885.81|11885.81|11885.81|11885.81|11885.81|11885.81|11885.81|11885.81|0
1634717010000|2021-10-20 08:03:30|11887.04|11887.04|11892.52|11892.52|11892.52|11892.52|11887.04|11887.04|0
1634717020000|2021-10-20 08:03:40|11892.16|11892.16|11892.16|11892.16|11892.16|11892.16|11892.16|11892.16|0
1634717030000|2021-10-20 08:03:50|11891.76|11891.76|11889.21|11889.21|11891.76|11891.76|11889.21|11889.21|0
1634717040000|2021-10-20 08:04:00|11888.8|11888.8|11888.8|11888.8|11888.8|11888.8|11888.8|11888.8|0
1634717050000|2021-10-20 08:04:10|11889.33|11889.33|11889.33|11889.33|11889.33|11889.33|11889.33|11889.33|0
1634717080000|2021-10-20 08:04:40|11889.12|11889.12|11889.12|11889.12|11889.12|11889.12|11889.12|11889.12|0
1634717100000|2021-10-20 08:05:00|11889.28|11889.28|11886.9|11886.9|11889.28|11889.28|11886.9|11886.9|0
1634717120000|2021-10-20 08:05:20|11886.47|11886.47|11886.47|11886.47|11886.47|11886.47|11886.47|11886.47|0
1634717130000|2021-10-20 08:05:30|11886.98|11886.98|11886.98|11886.98|11886.98|11886.98|11886.98|11886.98|0
1634717140000|2021-10-20 08:05:40|11889.24|11889.24|11890.63|11890.63|11890.63|11890.63|11889.24|11889.24|0
1634717150000|2021-10-20 08:05:50|11890.9|11890.9|11890.68|11890.68|11890.9|11890.9|11890.68|11890.68|0
1634717160000|2021-10-20 08:06:00|11889.51|11889.51|11890.8|11890.8|11890.8|11890.8|11888.9|11888.9|0
1634717170000|2021-10-20 08:06:10|11890.75|11890.75|11891.01|11891.01|11891.01|11891.01|11890.75|11890.75|0
1634717180000|2021-10-20 08:06:20|11890.19|11890.19|11890.19|11890.19|11890.19|11890.19|11890.19|11890.19|0
1634717200000|2021-10-20 08:06:40|11890.54|11890.54|11890.54|11890.54|11890.54|11890.54|11890.54|11890.54|0
1634717210000|2021-10-20 08:06:50|11891.06|11891.06|11894.08|11894.08|11894.08|11894.08|11891.06|11891.06|0
1634717220000|2021-10-20 08:07:00|11894.35|11894.35|11895.58|11895.58|11895.58|11895.58|11894.35|11894.35|0
1634717230000|2021-10-20 08:07:10|11895.79|11895.79|11894.23|11894.23|11895.79|11895.79|11894.23|11894.23|0
1634717250000|2021-10-20 08:07:30|11894.4|11894.4|11894.4|11894.4|11894.4|11894.4|11894.4|11894.4|0
1634717260000|2021-10-20 08:07:40|11893.87|11893.87|11893.7|11893.7|11893.87|11893.87|11893.7|11893.7|0
1634717270000|2021-10-20 08:07:50|11894.93|11894.93|11895.96|11895.96|11895.96|11895.96|11894.93|11894.93|0
1634717280000|2021-10-20 08:08:00|11896.37|11896.37|11896.73|11896.73|11896.73|11896.73|11896.37|11896.37|0
1634717330000|2021-10-20 08:08:50|11896.51|11896.51|11896.34|11896.34|11896.51|11896.51|11896.34|11896.34|0
1634717350000|2021-10-20 08:09:10|11897.16|11897.16|11898.74|11898.74|11898.74|11898.74|11897.16|11897.16|0
1634717370000|2021-10-20 08:09:30|11898.38|11898.38|11897.21|11897.21|11898.38|11898.38|11897.21|11897.21|0
1634717380000|2021-10-20 08:09:40|11898.17|11898.17|11899.24|11899.24|11899.24|11899.24|11898.17|11898.17|0
1634717390000|2021-10-20 08:09:50|11898.73|11898.73|11898.68|11898.68|11898.73|11898.73|11898.68|11898.68|0
1634717400000|2021-10-20 08:10:00|11898.84|11898.84|11898.89|11898.89|11898.89|11898.89|11898.84|11898.84|0
1634717410000|2021-10-20 08:10:10|11898.99|11898.99|11899.21|11899.21|11899.21|11899.21|11898.99|11898.99|0
1634717420000|2021-10-20 08:10:20|11899.92|11899.92|11899.48|11899.48|11899.92|11899.92|11899.48|11899.48|0
1634717440000|2021-10-20 08:10:40|11899.89|11899.89|11901.53|11901.53|11901.53|11901.53|11899.89|11899.89|0
1634717450000|2021-10-20 08:10:50|11902.35|11902.35|11901.66|11901.66|11902.35|11902.35|11901.13|11901.13|0
1634717460000|2021-10-20 08:11:00|11901.93|11901.93|11900.35|11900.35|11901.93|11901.93|11900.19|11900.19|0
1634717470000|2021-10-20 08:11:10|11900.75|11900.75|11901.19|11901.19|11901.19|11901.19|11900.75|11900.75|0
1634717480000|2021-10-20 08:11:20|11901.24|11901.24|11901.24|11901.24|11901.24|11901.24|11901.24|11901.24|0
1634717500000|2021-10-20 08:11:40|11904.26|11904.26|11902.11|11902.11|11904.26|11904.26|11901.62|11901.62|0
1634717520000|2021-10-20 08:12:00|11902.01|11902.01|11901.67|11901.67|11902.01|11902.01|11901.67|11901.67|0
1634717530000|2021-10-20 08:12:10|11901.59|11901.59|11901.15|11901.15|11901.59|11901.59|11901.15|11901.15|0
1634717550000|2021-10-20 08:12:30|11900.93|11900.93|11900.68|11900.68|11901.11|11901.11|11900.68|11900.68|0
1634717600000|2021-10-20 08:13:20|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|0
1634717610000|2021-10-20 08:13:30|11903.51|11903.51|11904.74|11904.74|11904.74|11904.74|11903.51|11903.51|0
1634717620000|2021-10-20 08:13:40|11904.58|11904.58|11904.17|11904.17|11904.58|11904.58|11904.17|11904.17|0
1634717630000|2021-10-20 08:13:50|11904.53|11904.53|11904.87|11904.87|11904.88|11904.88|11904.53|11904.53|0
1634717640000|2021-10-20 08:14:00|11905.08|11905.08|11904.98|11904.98|11905.08|11905.08|11904.87|11904.87|0
1634717670000|2021-10-20 08:14:30|11905.78|11905.78|11907.36|11907.36|11907.36|11907.36|11905.78|11905.78|0
1634717680000|2021-10-20 08:14:40|11910.38|11910.38|11910.91|11910.91|11910.91|11910.91|11910.38|11910.38|0
1634717690000|2021-10-20 08:14:50|11911.43|11911.43|11911.6|11911.6|11911.6|11911.6|11911.43|11911.43|0
1634717700000|2021-10-20 08:15:00|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|0
1634717710000|2021-10-20 08:15:10|11913.04|11913.04|11912.69|11912.69|11914.27|11914.27|11912.69|11912.69|0
1634717720000|2021-10-20 08:15:20|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|11912.52|0
1634717740000|2021-10-20 08:15:40|11912.3|11912.3|11911.89|11911.89|11912.3|11912.3|11911.89|11911.89|0
1634717750000|2021-10-20 08:15:50|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|0
1634717760000|2021-10-20 08:16:00|11911.83|11911.83|11908.41|11908.41|11911.83|11911.83|11908.41|11908.41|0
1634717770000|2021-10-20 08:16:10|11908.24|11908.24|11908.24|11908.24|11908.24|11908.24|11908.24|11908.24|0
1634717780000|2021-10-20 08:16:20|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|0
1634717790000|2021-10-20 08:16:30|11907.67|11907.67|11908.32|11908.32|11908.32|11908.32|11907.67|11907.67|0
1634717810000|2021-10-20 08:16:50|11906.96|11906.96|11906.98|11906.98|11907.2|11907.2|11906.96|11906.96|0
1634717820000|2021-10-20 08:17:00|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|0
1634717850000|2021-10-20 08:17:30|11907.95|11907.95|11908.11|11908.11|11909.28|11909.28|11907.6|11907.6|0
1634717870000|2021-10-20 08:17:50|11908.41|11908.41|11911.65|11911.65|11911.65|11911.65|11908.41|11908.41|0
1634717880000|2021-10-20 08:18:00|11911.24|11911.24|11911.32|11911.32|11911.32|11911.32|11911.24|11911.24|0
1634717900000|2021-10-20 08:18:20|11911.67|11911.67|11911.85|11911.85|11911.85|11911.85|11911.67|11911.67|0
1634717910000|2021-10-20 08:18:30|11913.08|11913.08|11911.85|11911.85|11913.08|11913.08|11911.85|11911.85|0
1634717930000|2021-10-20 08:18:50|11912.02|11912.02|11912.19|11912.19|11912.19|11912.19|11912.02|11912.02|0
1634717940000|2021-10-20 08:19:00|11912.31|11912.31|11912.39|11912.39|11912.39|11912.39|11912.31|11912.31|0
1634717950000|2021-10-20 08:19:10|11911.58|11911.58|11909.75|11909.75|11911.58|11911.58|11909.75|11909.75|0
1634717960000|2021-10-20 08:19:20|11910.98|11910.98|11912.05|11912.05|11912.05|11912.05|11910.98|11910.98|0
1634717970000|2021-10-20 08:19:30|11912.29|11912.29|11914.75|11914.75|11914.75|11914.75|11912.29|11912.29|0
1634717980000|2021-10-20 08:19:40|11915.57|11915.57|11915.79|11915.79|11915.79|11915.79|11915.57|11915.57|0
1634717990000|2021-10-20 08:19:50|11916.44|11916.44|11918.19|11918.19|11918.19|11918.19|11916.22|11916.22|0
1634718000000|2021-10-20 08:20:00|11918.72|11918.72|11918.99|11918.99|11918.99|11918.99|11918.72|11918.72|0
1634718010000|2021-10-20 08:20:10|11919.2|11919.2|11919.42|11919.42|11919.42|11919.42|11919.2|11919.2|0
1634718020000|2021-10-20 08:20:20|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|0
1634718030000|2021-10-20 08:20:30|11919.63|11919.63|11923.31|11923.31|11923.31|11923.31|11918.52|11918.52|0
1634718040000|2021-10-20 08:20:40|11923.07|11923.07|11923.07|11923.07|11923.07|11923.07|11923.07|11923.07|0
1634718050000|2021-10-20 08:20:50|11924.3|11924.3|11924.3|11924.3|11924.3|11924.3|11924.3|11924.3|0
1634718060000|2021-10-20 08:21:00|11924.03|11924.03|11924.71|11924.71|11924.71|11924.71|11923.52|11923.52|0
1634718070000|2021-10-20 08:21:10|11924.28|11924.28|11923.84|11923.84|11924.28|11924.28|11923.84|11923.84|0
1634718080000|2021-10-20 08:21:20|11922.42|11922.42|11922.16|11922.16|11922.42|11922.42|11921.8|11921.8|0
1634718090000|2021-10-20 08:21:30|11921.8|11921.8|11922.02|11922.02|11922.02|11922.02|11921.8|11921.8|0
1634718100000|2021-10-20 08:21:40|11922.15|11922.15|11922.23|11922.23|11922.23|11922.23|11922.15|11922.15|0
1634718110000|2021-10-20 08:21:50|11921.87|11921.87|11922.31|11922.31|11922.31|11922.31|11921.87|11921.87|0
1634718120000|2021-10-20 08:22:00|11922.09|11922.09|11920.86|11920.86|11922.09|11922.09|11920.86|11920.86|0
1634718130000|2021-10-20 08:22:10|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|0
1634718140000|2021-10-20 08:22:20|11920.86|11920.86|11920.86|11920.86|11920.86|11920.86|11920.86|11920.86|0
1634718150000|2021-10-20 08:22:30|11921.38|11921.38|11921.38|11921.38|11921.38|11921.38|11921.38|11921.38|0
1634718160000|2021-10-20 08:22:40|11921.03|11921.03|11921.49|11921.49|11921.49|11921.49|11921.03|11921.03|0
1634718170000|2021-10-20 08:22:50|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|0
1634718180000|2021-10-20 08:23:00|11920.74|11920.74|11920.74|11920.74|11920.74|11920.74|11920.39|11920.39|0
1634718190000|2021-10-20 08:23:10|11921.1|11921.1|11920.74|11920.74|11921.1|11921.1|11920.74|11920.74|0
1634718200000|2021-10-20 08:23:20|11921.1|11921.1|11920.41|11920.41|11921.1|11921.1|11918.08|11918.08|0
1634718210000|2021-10-20 08:23:30|11921.64|11921.64|11921.64|11921.64|11921.64|11921.64|11921.64|11921.64|0
1634718220000|2021-10-20 08:23:40|11921.89|11921.89|11921.89|11921.89|11921.89|11921.89|11921.89|11921.89|0
1634718230000|2021-10-20 08:23:50|11921.64|11921.64|11920.97|11920.97|11921.94|11921.94|11920.97|11920.97|0
1634718240000|2021-10-20 08:24:00|11921.27|11921.27|11925.62|11925.62|11925.62|11925.62|11921.27|11921.27|0
1634718250000|2021-10-20 08:24:10|11925.97|11925.97|11925.1|11925.1|11926.1|11926.1|11925.1|11925.1|0
1634718260000|2021-10-20 08:24:20|11925.45|11925.45|11926.6|11926.6|11926.95|11926.95|11925.45|11925.45|0
1634718270000|2021-10-20 08:24:30|11927.6|11927.6|11927.6|11927.6|11927.6|11927.6|11927.6|11927.6|0
1634718280000|2021-10-20 08:24:40|11927.77|11927.77|11927.77|11927.77|11927.77|11927.77|11927.77|11927.77|0
1634718300000|2021-10-20 08:25:00|11927.36|11927.36|11924.05|11924.05|11927.36|11927.36|11924.05|11924.05|0
1634718310000|2021-10-20 08:25:10|11922.81|11922.81|11921.19|11921.19|11922.81|11922.81|11921.19|11921.19|0
1634718330000|2021-10-20 08:25:30|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|11920.97|0
1634718340000|2021-10-20 08:25:40|11921.17|11921.17|11921.17|11921.17|11921.17|11921.17|11921.17|11921.17|0
1634718350000|2021-10-20 08:25:50|11921.53|11921.53|11921.88|11921.88|11921.88|11921.88|11921.53|11921.53|0
1634718360000|2021-10-20 08:26:00|11923.89|11923.89|11925.31|11925.31|11925.31|11925.31|11923.89|11923.89|0
1634718370000|2021-10-20 08:26:10|11925.1|11925.1|11924.39|11924.39|11925.1|11925.1|11924.39|11924.39|0
1634718390000|2021-10-20 08:26:30|11924.03|11924.03|11923.32|11923.32|11924.03|11924.03|11923.32|11923.32|0
1634718400000|2021-10-20 08:26:40|11923.68|11923.68|11923.68|11923.68|11923.68|11923.68|11923.68|11923.68|0
1634718410000|2021-10-20 08:26:50|11923.46|11923.46|11923.46|11923.46|11923.46|11923.46|11923.46|11923.46|0
1634718420000|2021-10-20 08:27:00|11923.82|11923.82|11922.12|11922.12|11923.82|11923.82|11922.12|11922.12|0
1634718430000|2021-10-20 08:27:10|11922.33|11922.33|11921.67|11921.67|11922.33|11922.33|11921.06|11921.06|0
1634718440000|2021-10-20 08:27:20|11922.9|11922.9|11923.16|11923.16|11924.17|11924.17|11922.9|11922.9|0
1634718450000|2021-10-20 08:27:30|11923.21|11923.21|11923.21|11923.21|11923.21|11923.21|11923.21|11923.21|0
1634718460000|2021-10-20 08:27:40|11923.59|11923.59|11923.59|11923.59|11923.59|11923.59|11923.59|11923.59|0
1634718470000|2021-10-20 08:27:50|11923.07|11923.07|11923.78|11923.78|11923.78|11923.78|11923.07|11923.07|0
1634718480000|2021-10-20 08:28:00|11923.54|11923.54|11924.9|11924.9|11924.9|11924.9|11923.54|11923.54|0
1634718490000|2021-10-20 08:28:10|11926.13|11926.13|11926.65|11926.65|11926.65|11926.65|11925.78|11925.78|0
1634718530000|2021-10-20 08:28:50|11926.43|11926.43|11926.84|11926.84|11926.84|11926.84|11926.43|11926.43|0
1634718540000|2021-10-20 08:29:00|11927.06|11927.06|11927.32|11927.32|11927.32|11927.32|11927.06|11927.06|0
1634718550000|2021-10-20 08:29:10|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|0
1634718560000|2021-10-20 08:29:20|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|11925.89|11925.89|0
1634718570000|2021-10-20 08:29:30|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|0
1634718580000|2021-10-20 08:29:40|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|0
1634718590000|2021-10-20 08:29:50|11925.75|11925.75|11925.76|11925.76|11925.97|11925.97|11925.75|11925.75|0
1634718600000|2021-10-20 08:30:00|11926.03|11926.03|11924.89|11924.89|11926.03|11926.03|11924.89|11924.89|0
1634718610000|2021-10-20 08:30:10|11924.79|11924.79|11924.79|11924.79|11924.79|11924.79|11924.79|11924.79|0
1634718620000|2021-10-20 08:30:20|11925.01|11925.01|11925.01|11925.01|11925.01|11925.01|11924.79|11924.79|0
1634718630000|2021-10-20 08:30:30|11925.06|11925.06|11925.01|11925.01|11925.06|11925.06|11925.01|11925.01|0
1634718640000|2021-10-20 08:30:40|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|0
1634718650000|2021-10-20 08:30:50|11924.66|11924.66|11923.95|11923.95|11924.66|11924.66|11923.95|11923.95|0
1634718660000|2021-10-20 08:31:00|11923.52|11923.52|11923.3|11923.3|11923.52|11923.52|11923.3|11923.3|0
1634718690000|2021-10-20 08:31:30|11923.66|11923.66|11923.66|11923.66|11923.66|11923.66|11923.66|11923.66|0
1634718700000|2021-10-20 08:31:40|11923.14|11923.14|11923.14|11923.14|11923.14|11923.14|11923.14|11923.14|0
1634718710000|2021-10-20 08:31:50|11923.55|11923.55|11926.42|11926.42|11926.42|11926.42|11923.55|11923.55|0
1634718720000|2021-10-20 08:32:00|11926.64|11926.64|11924.65|11924.65|11926.64|11926.64|11924.65|11924.65|0
1634718730000|2021-10-20 08:32:10|11923.65|11923.65|11923.49|11923.49|11923.65|11923.65|11923.49|11923.49|0
1634718780000|2021-10-20 08:33:00|11922.78|11922.78|11922.93|11922.93|11922.93|11922.93|11922.78|11922.78|0
1634718790000|2021-10-20 08:33:10|11922.71|11922.71|11922.77|11922.77|11922.77|11922.77|11922.71|11922.71|0
1634718800000|2021-10-20 08:33:20|11922.82|11922.82|11922.66|11922.66|11922.82|11922.82|11922.66|11922.66|0
1634718820000|2021-10-20 08:33:40|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|0
1634718830000|2021-10-20 08:33:50|11922.11|11922.11|11921.4|11921.4|11922.11|11922.11|11921.4|11921.4|0
1634718840000|2021-10-20 08:34:00|11921.13|11921.13|11921.13|11921.13|11921.13|11921.13|11921.13|11921.13|0
1634718850000|2021-10-20 08:34:10|11921.32|11921.32|11921.32|11921.32|11921.32|11921.32|11921.32|11921.32|0
1634718860000|2021-10-20 08:34:20|11921.19|11921.19|11921.45|11921.45|11921.45|11921.45|11921.19|11921.19|0
1634718890000|2021-10-20 08:34:50|11920.03|11920.03|11918.94|11918.94|11920.03|11920.03|11918.94|11918.94|0
1634718900000|2021-10-20 08:35:00|11918.79|11918.79|11918.79|11918.79|11918.79|11918.79|11918.79|11918.79|0
1634718910000|2021-10-20 08:35:10|11920.43|11920.43|11920.43|11920.43|11920.43|11920.43|11920.43|11920.43|0
1634718920000|2021-10-20 08:35:20|11920.25|11920.25|11919.02|11919.02|11920.25|11920.25|11919.02|11919.02|0
1634718930000|2021-10-20 08:35:30|11919.71|11919.71|11923.29|11923.29|11923.29|11923.29|11919.71|11919.71|0
1634718950000|2021-10-20 08:35:50|11923.07|11923.07|11922.72|11922.72|11923.07|11923.07|11922.72|11922.72|0
1634718960000|2021-10-20 08:36:00|11922.93|11922.93|11922.83|11922.83|11923.15|11923.15|11922.83|11922.83|0
1634718970000|2021-10-20 08:36:10|11922.88|11922.88|11922.93|11922.93|11922.93|11922.93|11922.71|11922.71|0
1634718980000|2021-10-20 08:36:20|11923.1|11923.1|11922.52|11922.52|11923.1|11923.1|11922.52|11922.52|0
1634719010000|2021-10-20 08:36:50|11922.39|11922.39|11922.39|11922.39|11922.39|11922.39|11922.39|11922.39|0
1634719020000|2021-10-20 08:37:00|11922.17|11922.17|11922.67|11922.67|11922.67|11922.67|11922.17|11922.17|0
1634719030000|2021-10-20 08:37:10|11923.9|11923.9|11925.31|11925.31|11925.31|11925.31|11923.9|11923.9|0
1634719050000|2021-10-20 08:37:30|11930.34|11930.34|11930.34|11930.34|11930.34|11930.34|11930.34|11930.34|0
1634719060000|2021-10-20 08:37:40|11930.86|11930.86|11930.86|11930.86|11930.86|11930.86|11930.86|11930.86|0
1634719070000|2021-10-20 08:37:50|11931.37|11931.37|11932.36|11932.36|11932.36|11932.36|11931.37|11931.37|0
1634719080000|2021-10-20 08:38:00|11931.7|11931.7|11931.7|11931.7|11931.7|11931.7|11931.7|11931.7|0
1634719100000|2021-10-20 08:38:20|11931.43|11931.43|11929.26|11929.26|11931.54|11931.54|11929.26|11929.26|0
1634719110000|2021-10-20 08:38:30|11929.27|11929.27|11929.51|11929.51|11929.66|11929.66|11929.27|11929.27|0
1634719130000|2021-10-20 08:38:50|11929.34|11929.34|11926.87|11926.87|11929.34|11929.34|11926.87|11926.87|0
1634719140000|2021-10-20 08:39:00|11926.93|11926.93|11925.4|11925.4|11926.93|11926.93|11925.4|11925.4|0
1634719170000|2021-10-20 08:39:30|11925.13|11925.13|11925.13|11925.13|11925.13|11925.13|11925.13|11925.13|0
1634719180000|2021-10-20 08:39:40|11924.78|11924.78|11923.77|11923.77|11924.78|11924.78|11923.77|11923.77|0
1634719200000|2021-10-20 08:40:00|11923.97|11923.97|11923.97|11923.97|11923.97|11923.97|11923.97|11923.97|0
1634719210000|2021-10-20 08:40:10|11923.56|11923.56|11923.3|11923.3|11923.56|11923.56|11923.3|11923.3|0
1634719220000|2021-10-20 08:40:20|11923.08|11923.08|11923.08|11923.08|11923.08|11923.08|11923.08|11923.08|0
1634719240000|2021-10-20 08:40:40|11922.84|11922.84|11923.01|11923.01|11923.01|11923.01|11922.84|11922.84|0
1634719250000|2021-10-20 08:40:50|11923.22|11923.22|11923.22|11923.22|11923.22|11923.22|11923.22|11923.22|0
1634719260000|2021-10-20 08:41:00|11922.19|11922.19|11918.71|11918.71|11922.19|11922.19|11918.71|11918.71|0
1634719270000|2021-10-20 08:41:10|11918.55|11918.55|11918.26|11918.26|11918.55|11918.55|11918.26|11918.26|0
1634719300000|2021-10-20 08:41:40|11918.05|11918.05|11918.05|11918.05|11918.05|11918.05|11918.05|11918.05|0
1634719310000|2021-10-20 08:41:50|11917.78|11917.78|11917.65|11917.65|11917.78|11917.78|11917.65|11917.65|0
1634719320000|2021-10-20 08:42:00|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|0
1634719330000|2021-10-20 08:42:10|11916.42|11916.42|11916.06|11916.06|11916.42|11916.42|11916.06|11916.06|0
1634719340000|2021-10-20 08:42:20|11913.23|11913.23|11912|11912|11913.23|11913.23|11912|11912|0
1634719350000|2021-10-20 08:42:30|11911.79|11911.79|11911.26|11911.26|11911.79|11911.79|11911.26|11911.26|0
1634719380000|2021-10-20 08:43:00|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|0
1634719400000|2021-10-20 08:43:20|11910.98|11910.98|11910.98|11910.98|11910.98|11910.98|11910.98|11910.98|0
1634719420000|2021-10-20 08:43:40|11909.75|11909.75|11909.75|11909.75|11909.75|11909.75|11909.75|11909.75|0
1634719450000|2021-10-20 08:44:10|11909.99|11909.99|11909.99|11909.99|11909.99|11909.99|11909.99|11909.99|0
1634719460000|2021-10-20 08:44:20|11909.17|11909.17|11909.17|11909.17|11909.17|11909.17|11909.17|11909.17|0
1634719490000|2021-10-20 08:44:50|11910.4|11910.4|11910.4|11910.4|11910.4|11910.4|11910.4|11910.4|0
1634719500000|2021-10-20 08:45:00|11911.63|11911.63|11911.47|11911.47|11911.63|11911.63|11911.47|11911.47|0
1634719510000|2021-10-20 08:45:10|11910.69|11910.69|11911.1|11911.1|11911.1|11911.1|11910.69|11910.69|0
1634719530000|2021-10-20 08:45:30|11910.39|11910.39|11909.38|11909.38|11910.39|11910.39|11909.38|11909.38|0
1634719550000|2021-10-20 08:45:50|11909.7|11909.7|11909.34|11909.34|11909.7|11909.7|11909.34|11909.34|0
1634719560000|2021-10-20 08:46:00|11908.34|11908.34|11908.26|11908.26|11908.34|11908.34|11908.26|11908.26|0
1634719590000|2021-10-20 08:46:30|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|0
1634719600000|2021-10-20 08:46:40|11907.89|11907.89|11907.89|11907.89|11907.89|11907.89|11907.89|11907.89|0
1634719610000|2021-10-20 08:46:50|11908.04|11908.04|11909.76|11909.76|11909.76|11909.76|11908.04|11908.04|0
1634719630000|2021-10-20 08:47:10|11910.99|11910.99|11912|11912|11912|11912|11910.99|11910.99|0
1634719640000|2021-10-20 08:47:20|11913.23|11913.23|11913.23|11913.23|11913.23|11913.23|11913.23|11913.23|0
1634719650000|2021-10-20 08:47:30|11912.22|11912.22|11912.22|11912.22|11912.22|11912.22|11912.22|11912.22|0
1634719700000|2021-10-20 08:48:20|11912.38|11912.38|11912.46|11912.46|11912.46|11912.46|11912.38|11912.38|0
1634719720000|2021-10-20 08:48:40|11912.54|11912.54|11911.73|11911.73|11912.62|11912.62|11911.73|11911.73|0
1634719730000|2021-10-20 08:48:50|11910.73|11910.73|11907.46|11907.46|11910.73|11910.73|11907.46|11907.46|0
1634719740000|2021-10-20 08:49:00|11907.05|11907.05|11908.5|11908.5|11908.5|11908.5|11907.05|11907.05|0
1634719750000|2021-10-20 08:49:10|11909.03|11909.03|11909.03|11909.03|11909.03|11909.03|11909.03|11909.03|0
1634719780000|2021-10-20 08:49:40|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|0
1634719800000|2021-10-20 08:50:00|11909.07|11909.07|11908.86|11908.86|11909.07|11909.07|11908.86|11908.86|0
1634719810000|2021-10-20 08:50:10|11909.17|11909.17|11909.57|11909.57|11909.57|11909.57|11909.17|11909.17|0
1634719840000|2021-10-20 08:50:40|11909.78|11909.78|11909.78|11909.78|11909.78|11909.78|11909.78|11909.78|0
1634719850000|2021-10-20 08:50:50|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|11909.22|0
1634719870000|2021-10-20 08:51:10|11910.46|11910.46|11910.46|11910.46|11910.46|11910.46|11910.46|11910.46|0
1634719880000|2021-10-20 08:51:20|11910.67|11910.67|11910.48|11910.48|11910.67|11910.67|11910.14|11910.14|0
1634719900000|2021-10-20 08:51:40|11910.69|11910.69|11910.85|11910.85|11910.85|11910.85|11910.69|11910.69|0
1634719910000|2021-10-20 08:51:50|11911.37|11911.37|11911.1|11911.1|11911.37|11911.37|11911.1|11911.1|0
1634719930000|2021-10-20 08:52:10|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|0
1634719940000|2021-10-20 08:52:20|11910.68|11910.68|11910.68|11910.68|11910.68|11910.68|11910.68|11910.68|0
1634719950000|2021-10-20 08:52:30|11910.45|11910.45|11910.63|11910.63|11910.63|11910.63|11910.45|11910.45|0
1634719960000|2021-10-20 08:52:40|11910.85|11910.85|11910.6|11910.6|11911.91|11911.91|11910.6|11910.6|0
1634719990000|2021-10-20 08:53:10|11910.69|11910.69|11912.74|11912.74|11912.74|11912.74|11910.69|11910.69|0
1634720000000|2021-10-20 08:53:20|11913.28|11913.28|11913.25|11913.25|11913.76|11913.76|11913.25|11913.25|0
1634720010000|2021-10-20 08:53:30|11913.61|11913.61|11913.61|11913.61|11913.61|11913.61|11913.61|11913.61|0
1634720020000|2021-10-20 08:53:40|11914.02|11914.02|11914.02|11914.02|11914.02|11914.02|11914.02|11914.02|0
1634720040000|2021-10-20 08:54:00|11913.92|11913.92|11914.12|11914.12|11914.53|11914.53|11913.92|11913.92|0
1634720050000|2021-10-20 08:54:10|11914.17|11914.17|11914.28|11914.28|11914.28|11914.28|11914.17|11914.17|0
1634720080000|2021-10-20 08:54:40|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|0
1634720090000|2021-10-20 08:54:50|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|11915.06|0
1634720100000|2021-10-20 08:55:00|11915.54|11915.54|11914.75|11914.75|11916.29|11916.29|11914.19|11914.19|0
1634720110000|2021-10-20 08:55:10|11914.34|11914.34|11914.36|11914.36|11914.36|11914.36|11914.34|11914.34|0
1634720120000|2021-10-20 08:55:20|11914.53|11914.53|11915.54|11915.54|11915.54|11915.54|11914.53|11914.53|0
1634720140000|2021-10-20 08:55:40|11915.33|11915.33|11915.33|11915.33|11915.33|11915.33|11915.33|11915.33|0
1634720160000|2021-10-20 08:56:00|11915.16|11915.16|11916.38|11916.38|11916.38|11916.38|11915.16|11915.16|0
1634720190000|2021-10-20 08:56:30|11916.79|11916.79|11916.43|11916.43|11916.79|11916.79|11916.43|11916.43|0
1634720200000|2021-10-20 08:56:40|11916.59|11916.59|11916.59|11916.59|11916.59|11916.59|11916.59|11916.59|0
1634720210000|2021-10-20 08:56:50|11916.75|11916.75|11916.75|11916.75|11916.75|11916.75|11916.75|11916.75|0
1634720220000|2021-10-20 08:57:00|11917.46|11917.46|11917.46|11917.46|11917.46|11917.46|11917.46|11917.46|0
1634720230000|2021-10-20 08:57:10|11918.69|11918.69|11918.74|11918.74|11918.74|11918.74|11918.69|11918.69|0
1634720240000|2021-10-20 08:57:20|11918.48|11918.48|11917.97|11917.97|11918.48|11918.48|11917.97|11917.97|0
1634720250000|2021-10-20 08:57:30|11917.92|11917.92|11917.92|11917.92|11917.92|11917.92|11917.92|11917.92|0
1634720310000|2021-10-20 08:58:30|11918.23|11918.23|11918.38|11918.38|11918.38|11918.38|11918.23|11918.23|0
1634720340000|2021-10-20 08:59:00|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|11919.61|0
1634720350000|2021-10-20 08:59:10|11919.78|11919.78|11920.19|11920.19|11920.19|11920.19|11919.78|11919.78|0
1634720360000|2021-10-20 08:59:20|11920.41|11920.41|11920.41|11920.41|11920.41|11920.41|11920.41|11920.41|0
1634720370000|2021-10-20 08:59:30|11920.84|11920.84|11921.06|11921.06|11921.06|11921.06|11920.84|11920.84|0
1634720380000|2021-10-20 08:59:40|11921.28|11921.28|11921.71|11921.71|11921.71|11921.71|11921.28|11921.28|0
1634720390000|2021-10-20 08:59:50|11922.14|11922.14|11922.44|11922.44|11922.44|11922.44|11922.14|11922.14|0
1634720400000|2021-10-20 09:00:00|11922.87|11922.87|11922.66|11922.66|11922.87|11922.87|11922.44|11922.44|0
1634720410000|2021-10-20 09:00:10|11922.22|11922.22|11920.78|11920.78|11922.44|11922.44|11920.56|11920.56|0
1634720420000|2021-10-20 09:00:20|11920.99|11920.99|11920.78|11920.78|11921.43|11921.43|11920.56|11920.56|0
1634720430000|2021-10-20 09:00:30|11920.56|11920.56|11920.78|11920.78|11920.99|11920.99|11920.56|11920.56|0
1634720440000|2021-10-20 09:00:40|11920.56|11920.56|11920.97|11920.97|11921.18|11921.18|11920.56|11920.56|0
1634720450000|2021-10-20 09:00:50|11921.18|11921.18|11921.18|11921.18|11921.18|11921.18|11921.18|11921.18|0
1634720460000|2021-10-20 09:01:00|11921.99|11921.99|11922.04|11922.04|11922.91|11922.91|11921.77|11921.77|0
1634720470000|2021-10-20 09:01:10|11922.45|11922.45|11922.78|11922.78|11923.21|11923.21|11922.45|11922.45|0
1634720480000|2021-10-20 09:01:20|11922.56|11922.56|11922.56|11922.56|11922.56|11922.56|11922.56|11922.56|0
1634720490000|2021-10-20 09:01:30|11922.4|11922.4|11922.4|11922.4|11922.4|11922.4|11922.4|11922.4|0
1634720500000|2021-10-20 09:01:40|11922.64|11922.64|11922.48|11922.48|11922.64|11922.64|11922.48|11922.48|0
1634720510000|2021-10-20 09:01:50|11922.72|11922.72|11922.56|11922.56|11922.72|11922.72|11922.56|11922.56|0
1634720520000|2021-10-20 09:02:00|11922.74|11922.74|11922.79|11922.79|11922.96|11922.96|11922.56|11922.56|0
1634720530000|2021-10-20 09:02:10|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|0
1634720540000|2021-10-20 09:02:20|11923.03|11923.03|11923.9|11923.9|11924.15|11924.15|11922.93|11922.93|0
1634720550000|2021-10-20 09:02:30|11923.46|11923.46|11923.46|11923.46|11923.46|11923.46|11923.46|11923.46|0
1634720560000|2021-10-20 09:02:40|11928.85|11928.85|11928.03|11928.03|11929.2|11929.2|11928.03|11928.03|0
1634720570000|2021-10-20 09:02:50|11930.49|11930.49|11927.25|11927.25|11930.49|11930.49|11927.25|11927.25|0
1634720580000|2021-10-20 09:03:00|11927.08|11927.08|11926.06|11926.06|11927.08|11927.08|11925.85|11925.85|0
1634720590000|2021-10-20 09:03:10|11926.24|11926.24|11926.82|11926.82|11926.82|11926.82|11926.24|11926.24|0
1634720600000|2021-10-20 09:03:20|11927.04|11927.04|11927.35|11927.35|11927.35|11927.35|11927.04|11927.04|0
1634720610000|2021-10-20 09:03:30|11926.92|11926.92|11930.49|11930.49|11930.49|11930.49|11926.92|11926.92|0
1634720620000|2021-10-20 09:03:40|11930.66|11930.66|11930.5|11930.5|11930.66|11930.66|11930.5|11930.5|0
1634720630000|2021-10-20 09:03:50|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|0
1634720640000|2021-10-20 09:04:00|11930.44|11930.44|11930.62|11930.62|11930.62|11930.62|11930.44|11930.44|0
1634720650000|2021-10-20 09:04:10|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|0
1634720670000|2021-10-20 09:04:30|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|11930.67|0
1634720680000|2021-10-20 09:04:40|11930.5|11930.5|11930.5|11930.5|11930.5|11930.5|11930.5|11930.5|0
1634720700000|2021-10-20 09:05:00|11930.91|11930.91|11932.87|11932.87|11932.87|11932.87|11930.91|11930.91|0
1634720710000|2021-10-20 09:05:10|11933.09|11933.09|11933.09|11933.09|11933.09|11933.09|11933.09|11933.09|0
1634720720000|2021-10-20 09:05:20|11932.85|11932.85|11932.03|11932.03|11932.85|11932.85|11932.03|11932.03|0
1634720730000|2021-10-20 09:05:30|11932.54|11932.54|11932.38|11932.38|11932.54|11932.54|11932.03|11932.03|0
1634720740000|2021-10-20 09:05:40|11929.92|11929.92|11928.99|11928.99|11929.92|11929.92|11928.99|11928.99|0
1634720760000|2021-10-20 09:06:00|11928.58|11928.58|11921.35|11921.35|11928.58|11928.58|11921.35|11921.35|0
1634720770000|2021-10-20 09:06:10|11921.58|11921.58|11920.78|11920.78|11921.58|11921.58|11920.35|11920.35|0
1634720780000|2021-10-20 09:06:20|11921|11921|11924.42|11924.42|11924.42|11924.42|11921|11921|0
1634720790000|2021-10-20 09:06:30|11925.43|11925.43|11925.43|11925.43|11925.78|11925.78|11925.43|11925.43|0
1634720810000|2021-10-20 09:06:50|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|0
1634720820000|2021-10-20 09:07:00|11925.99|11925.99|11926.35|11926.35|11926.35|11926.35|11925.99|11925.99|0
1634720830000|2021-10-20 09:07:10|11926.78|11926.78|11929.09|11929.09|11929.09|11929.09|11926.78|11926.78|0
1634720840000|2021-10-20 09:07:20|11928.68|11928.68|11928.03|11928.03|11928.68|11928.68|11928.03|11928.03|0
1634720850000|2021-10-20 09:07:30|11928.25|11928.25|11928.47|11928.47|11928.47|11928.47|11928.25|11928.25|0
1634720860000|2021-10-20 09:07:40|11928.74|11928.74|11928.95|11928.95|11928.95|11928.95|11928.74|11928.74|0
1634720880000|2021-10-20 09:08:00|11928.13|11928.13|11928.13|11928.13|11928.13|11928.13|11928.13|11928.13|0
1634720900000|2021-10-20 09:08:20|11927.87|11927.87|11925.4|11925.4|11927.87|11927.87|11925.4|11925.4|0
1634720910000|2021-10-20 09:08:30|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|0
1634720920000|2021-10-20 09:08:40|11924.99|11924.99|11926.49|11926.49|11926.49|11926.49|11924.99|11924.99|0
1634720930000|2021-10-20 09:08:50|11926.9|11926.9|11926.15|11926.15|11926.9|11926.9|11926.15|11926.15|0
1634720940000|2021-10-20 09:09:00|11926.56|11926.56|11926.56|11926.56|11926.56|11926.56|11926.56|11926.56|0
1634720950000|2021-10-20 09:09:10|11925.55|11925.55|11924.32|11924.32|11925.55|11925.55|11924.32|11924.32|0
1634720970000|2021-10-20 09:09:30|11923.97|11923.97|11922.11|11922.11|11923.97|11923.97|11921.48|11921.48|0
1634720980000|2021-10-20 09:09:40|11922.32|11922.32|11922.54|11922.54|11922.54|11922.54|11922.32|11922.32|0
1634721000000|2021-10-20 09:10:00|11922.76|11922.76|11923|11923|11923|11923|11922.76|11922.76|0
1634721030000|2021-10-20 09:10:30|11923.81|11923.81|11924.22|11924.22|11924.22|11924.22|11923.81|11923.81|0
1634721040000|2021-10-20 09:10:40|11924.07|11924.07|11924.89|11924.89|11924.89|11924.89|11924.07|11924.07|0
1634721050000|2021-10-20 09:10:50|11925.24|11925.24|11930.27|11930.27|11930.27|11930.27|11925.24|11925.24|0
1634721060000|2021-10-20 09:11:00|11930.4|11930.4|11930.33|11930.33|11930.61|11930.61|11930.2|11930.2|0
1634721070000|2021-10-20 09:11:10|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|11930.74|0
1634721100000|2021-10-20 09:11:40|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|0
1634721110000|2021-10-20 09:11:50|11930.68|11930.68|11930.68|11930.68|11930.68|11930.68|11930.68|11930.68|0
1634721120000|2021-10-20 09:12:00|11931.33|11931.33|11932.34|11932.34|11932.34|11932.34|11931.33|11931.33|0
1634721140000|2021-10-20 09:12:20|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|0
1634721150000|2021-10-20 09:12:30|11933.98|11933.98|11933.98|11933.98|11933.98|11933.98|11933.98|11933.98|0
1634721180000|2021-10-20 09:13:00|11935.21|11935.21|11935.21|11935.21|11935.21|11935.21|11935.21|11935.21|0
1634721200000|2021-10-20 09:13:20|11934.8|11934.8|11934.8|11934.8|11934.8|11934.8|11934.8|11934.8|0
1634721230000|2021-10-20 09:13:50|11935.21|11935.21|11935.21|11935.21|11935.21|11935.21|11935.21|11935.21|0
1634721240000|2021-10-20 09:14:00|11934.56|11934.56|11934.05|11934.05|11934.56|11934.56|11934.05|11934.05|0
1634721250000|2021-10-20 09:14:10|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|0
1634721260000|2021-10-20 09:14:20|11933.64|11933.64|11933.64|11933.64|11933.64|11933.64|11933.64|11933.64|0
1634721270000|2021-10-20 09:14:30|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|0
1634721280000|2021-10-20 09:14:40|11933.78|11933.78|11933.78|11933.78|11933.78|11933.78|11933.78|11933.78|0
1634721290000|2021-10-20 09:14:50|11933.17|11933.17|11933.47|11933.47|11933.47|11933.47|11933.17|11933.17|0
1634721300000|2021-10-20 09:15:00|11933.16|11933.16|11933.1|11933.1|11933.16|11933.16|11932.86|11932.86|0
1634721310000|2021-10-20 09:15:10|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|11933.37|0
1634721320000|2021-10-20 09:15:20|11935.38|11935.38|11935.38|11935.38|11935.38|11935.38|11935.38|11935.38|0
1634721330000|2021-10-20 09:15:30|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|0
1634721340000|2021-10-20 09:15:40|11933.58|11933.58|11933.58|11933.58|11933.58|11933.58|11933.58|11933.58|0
1634721350000|2021-10-20 09:15:50|11933.15|11933.15|11933.17|11933.17|11933.58|11933.58|11933.15|11933.15|0
1634721360000|2021-10-20 09:16:00|11933.58|11933.58|11933.99|11933.99|11933.99|11933.99|11933.58|11933.58|0
1634721370000|2021-10-20 09:16:10|11934.21|11934.21|11933.78|11933.78|11934.21|11934.21|11933.78|11933.78|0
1634721380000|2021-10-20 09:16:20|11933.56|11933.56|11933.56|11933.56|11933.56|11933.56|11933.56|11933.56|0
1634721390000|2021-10-20 09:16:30|11933.78|11933.78|11933.34|11933.34|11933.78|11933.78|11933.34|11933.34|0
1634721400000|2021-10-20 09:16:40|11934.57|11934.57|11934.65|11934.65|11934.65|11934.65|11934.57|11934.57|0
1634721420000|2021-10-20 09:17:00|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|11934.92|0
1634721430000|2021-10-20 09:17:10|11935.33|11935.33|11938.92|11938.92|11938.92|11938.92|11935.33|11935.33|0
1634721450000|2021-10-20 09:17:30|11939|11939|11939|11939|11939|11939|11939|11939|0
1634721460000|2021-10-20 09:17:40|11938.59|11938.59|11938.59|11938.59|11938.59|11938.59|11938.59|11938.59|0
1634721470000|2021-10-20 09:17:50|11938.16|11938.16|11938.16|11938.16|11938.16|11938.16|11938.16|11938.16|0
1634721480000|2021-10-20 09:18:00|11937.94|11937.94|11937.72|11937.72|11937.94|11937.94|11937.72|11937.72|0
1634721500000|2021-10-20 09:18:20|11937.31|11937.31|11937.39|11937.39|11937.39|11937.39|11937.31|11937.31|0
1634721510000|2021-10-20 09:18:30|11937.55|11937.55|11937.55|11937.55|11937.63|11937.63|11937.55|11937.55|0
1634721520000|2021-10-20 09:18:40|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|0
1634721560000|2021-10-20 09:19:20|11936.73|11936.73|11937.97|11937.97|11937.97|11937.97|11936.73|11936.73|0
1634721570000|2021-10-20 09:19:30|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|11937.56|0
1634721590000|2021-10-20 09:19:50|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|0
1634721610000|2021-10-20 09:20:10|11936.09|11936.09|11936.09|11936.09|11936.09|11936.09|11936.09|11936.09|0
1634721620000|2021-10-20 09:20:20|11936.3|11936.3|11936.05|11936.05|11936.3|11936.3|11936.05|11936.05|0
1634721630000|2021-10-20 09:20:30|11936.66|11936.66|11936.36|11936.36|11936.66|11936.66|11936.36|11936.36|0
1634721640000|2021-10-20 09:20:40|11937.36|11937.36|11935.33|11935.33|11937.36|11937.36|11935.33|11935.33|0
1634721660000|2021-10-20 09:21:00|11935.48|11935.48|11935.48|11935.48|11935.48|11935.48|11935.48|11935.48|0
1634721670000|2021-10-20 09:21:10|11934.25|11934.25|11934.25|11934.25|11934.25|11934.25|11934.25|11934.25|0
1634721680000|2021-10-20 09:21:20|11934.09|11934.09|11934.09|11934.09|11934.09|11934.09|11934.09|11934.09|0
1634721690000|2021-10-20 09:21:30|11934.5|11934.5|11935.54|11935.54|11935.54|11935.54|11934.5|11934.5|0
1634721700000|2021-10-20 09:21:40|11935.18|11935.18|11934.15|11934.15|11935.18|11935.18|11934.15|11934.15|0
1634721710000|2021-10-20 09:21:50|11934.5|11934.5|11934.09|11934.09|11934.5|11934.5|11934.09|11934.09|0
1634721720000|2021-10-20 09:22:00|11934.36|11934.36|11934.31|11934.31|11934.36|11934.36|11934.17|11934.17|0
1634721780000|2021-10-20 09:23:00|11933.6|11933.6|11933.96|11933.96|11933.96|11933.96|11933.6|11933.6|0
1634721810000|2021-10-20 09:23:30|11933.77|11933.77|11937.83|11937.83|11937.83|11937.83|11933.77|11933.77|0
1634721840000|2021-10-20 09:24:00|11936.6|11936.6|11936.6|11936.6|11936.6|11936.6|11936.6|11936.6|0
1634721850000|2021-10-20 09:24:10|11936.86|11936.86|11936.86|11936.86|11936.86|11936.86|11936.86|11936.86|0
1634721860000|2021-10-20 09:24:20|11937.03|11937.03|11937.03|11937.03|11937.03|11937.03|11937.03|11937.03|0
1634721880000|2021-10-20 09:24:40|11936.03|11936.03|11933.79|11933.79|11936.03|11936.03|11933.79|11933.79|0
1634721900000|2021-10-20 09:25:00|11932.79|11932.79|11932.79|11932.79|11932.79|11932.79|11932.79|11932.79|0
1634721920000|2021-10-20 09:25:20|11932.38|11932.38|11932.79|11932.79|11932.79|11932.79|11932.38|11932.38|0
1634721930000|2021-10-20 09:25:30|11932.65|11932.65|11932.65|11932.65|11932.65|11932.65|11932.65|11932.65|0
1634721940000|2021-10-20 09:25:40|11932.52|11932.52|11932.35|11932.35|11932.52|11932.52|11932.35|11932.35|0
1634721980000|2021-10-20 09:26:20|11932.08|11932.08|11927.72|11927.72|11932.08|11932.08|11927.72|11927.72|0
1634721990000|2021-10-20 09:26:30|11927.37|11927.37|11929.08|11929.08|11929.08|11929.08|11927.03|11927.03|0
1634722000000|2021-10-20 09:26:40|11929.49|11929.49|11929.84|11929.84|11929.84|11929.84|11929.49|11929.49|0
1634722020000|2021-10-20 09:27:00|11929.63|11929.63|11928.64|11928.64|11929.63|11929.63|11928.64|11928.64|0
1634722030000|2021-10-20 09:27:10|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|0
1634722040000|2021-10-20 09:27:20|11928.57|11928.57|11929.8|11929.8|11929.8|11929.8|11928.57|11928.57|0
1634722050000|2021-10-20 09:27:30|11930.81|11930.81|11930.81|11930.81|11930.81|11930.81|11930.81|11930.81|0
1634722060000|2021-10-20 09:27:40|11931.22|11931.22|11931.22|11931.22|11931.22|11931.22|11931.22|11931.22|0
1634722080000|2021-10-20 09:28:00|11931.37|11931.37|11931.37|11931.37|11931.37|11931.37|11931.37|11931.37|0
1634722110000|2021-10-20 09:28:30|11931.2|11931.2|11931.45|11931.45|11931.45|11931.45|11931.04|11931.04|0
1634722120000|2021-10-20 09:28:40|11930.22|11930.22|11927.72|11927.72|11930.22|11930.22|11927.72|11927.72|0
1634722130000|2021-10-20 09:28:50|11927.47|11927.47|11927.47|11927.47|11927.47|11927.47|11927.47|11927.47|0
1634722140000|2021-10-20 09:29:00|11926.81|11926.81|11927.07|11927.07|11927.07|11927.07|11926.81|11926.81|0
1634722160000|2021-10-20 09:29:20|11927.32|11927.32|11927.78|11927.78|11927.78|11927.78|11927.17|11927.17|0
1634722170000|2021-10-20 09:29:30|11927.88|11927.88|11928.09|11928.09|11928.09|11928.09|11927.88|11927.88|0
1634722180000|2021-10-20 09:29:40|11928.57|11928.57|11928.78|11928.78|11928.78|11928.78|11928.57|11928.57|0
1634722190000|2021-10-20 09:29:50|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|0
1634722200000|2021-10-20 09:30:00|11930.66|11930.66|11933.4|11933.4|11933.4|11933.4|11930.66|11930.66|0
1634722210000|2021-10-20 09:30:10|11934.48|11934.48|11934.48|11934.48|11934.48|11934.48|11934.48|11934.48|0
1634722220000|2021-10-20 09:30:20|11934.7|11934.7|11934.48|11934.48|11934.7|11934.7|11934.48|11934.48|0
1634722270000|2021-10-20 09:31:10|11934.89|11934.89|11935.06|11935.06|11935.06|11935.06|11934.89|11934.89|0
1634722290000|2021-10-20 09:31:30|11935.32|11935.32|11936.55|11936.55|11936.55|11936.55|11935.32|11935.32|0
1634722300000|2021-10-20 09:31:40|11936.63|11936.63|11936.71|11936.71|11936.71|11936.71|11936.63|11936.63|0
1634722310000|2021-10-20 09:31:50|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|0
1634722330000|2021-10-20 09:32:10|11936.06|11936.06|11936.06|11936.06|11936.06|11936.06|11936.06|11936.06|0
1634722340000|2021-10-20 09:32:20|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|0
1634722350000|2021-10-20 09:32:30|11935.27|11935.27|11935.27|11935.27|11935.27|11935.27|11935.27|11935.27|0
1634722370000|2021-10-20 09:32:50|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|0
1634722380000|2021-10-20 09:33:00|11934.05|11934.05|11934.05|11934.05|11934.05|11934.05|11934.05|11934.05|0
1634722390000|2021-10-20 09:33:10|11933.89|11933.89|11933.89|11933.89|11933.89|11933.89|11933.89|11933.89|0
1634722400000|2021-10-20 09:33:20|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|11933.81|0
1634722410000|2021-10-20 09:33:30|11934.02|11934.02|11934.02|11934.02|11934.02|11934.02|11934.02|11934.02|0
1634722420000|2021-10-20 09:33:40|11933.91|11933.91|11933.91|11933.91|11933.91|11933.91|11933.91|11933.91|0
1634722440000|2021-10-20 09:34:00|11932.68|11932.68|11931.5|11931.5|11932.68|11932.68|11931.45|11931.45|0
1634722450000|2021-10-20 09:34:10|11930.99|11930.99|11930.63|11930.63|11930.99|11930.99|11930.63|11930.63|0
1634722470000|2021-10-20 09:34:30|11930.42|11930.42|11930.25|11930.25|11930.42|11930.42|11930.2|11930.2|0
1634722480000|2021-10-20 09:34:40|11931.48|11931.48|11931.48|11931.48|11931.48|11931.48|11931.48|11931.48|0
1634722490000|2021-10-20 09:34:50|11931.7|11931.7|11930.69|11930.69|11931.7|11931.7|11930.69|11930.69|0
1634722500000|2021-10-20 09:35:00|11931.1|11931.1|11931.1|11931.1|11931.1|11931.1|11931.1|11931.1|0
1634722510000|2021-10-20 09:35:10|11932.33|11932.33|11932.33|11932.33|11932.33|11932.33|11932.33|11932.33|0
1634722520000|2021-10-20 09:35:20|11934.35|11934.35|11934.35|11934.35|11934.35|11934.35|11934.35|11934.35|0
1634722540000|2021-10-20 09:35:40|11934.7|11934.7|11934.54|11934.54|11934.7|11934.7|11934.54|11934.54|0
1634722550000|2021-10-20 09:35:50|11933.54|11933.54|11933.54|11933.54|11933.54|11933.54|11933.54|11933.54|0
1634722560000|2021-10-20 09:36:00|11933.8|11933.8|11933.73|11933.73|11933.8|11933.8|11933.73|11933.73|0
1634722580000|2021-10-20 09:36:20|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1634722590000|2021-10-20 09:36:30|11932.99|11932.99|11932.99|11932.99|11932.99|11932.99|11932.99|11932.99|0
1634722600000|2021-10-20 09:36:40|11932.58|11932.58|11932.74|11932.74|11932.74|11932.74|11932.58|11932.58|0
1634722620000|2021-10-20 09:37:00|11933.74|11933.74|11933.98|11933.98|11933.98|11933.98|11933.74|11933.74|0
1634722630000|2021-10-20 09:37:10|11934.22|11934.22|11934.22|11934.22|11934.22|11934.22|11934.22|11934.22|0
1634722640000|2021-10-20 09:37:20|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|11935.45|0
1634722650000|2021-10-20 09:37:30|11935.23|11935.23|11935.23|11935.23|11935.23|11935.23|11935.23|11935.23|0
1634722670000|2021-10-20 09:37:50|11934.22|11934.22|11934.01|11934.01|11934.22|11934.22|11934.01|11934.01|0
1634722680000|2021-10-20 09:38:00|11933.6|11933.6|11933.6|11933.6|11933.6|11933.6|11933.6|11933.6|0
1634722710000|2021-10-20 09:38:30|11933.09|11933.09|11932.78|11932.78|11933.09|11933.09|11932.78|11932.78|0
1634722720000|2021-10-20 09:38:40|11932.43|11932.43|11934.65|11934.65|11934.65|11934.65|11932.43|11932.43|0
1634722730000|2021-10-20 09:38:50|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|11935.36|0
1634722740000|2021-10-20 09:39:00|11935.67|11935.67|11937.33|11937.33|11937.33|11937.33|11935.67|11935.67|0
1634722760000|2021-10-20 09:39:20|11936.33|11936.33|11934.88|11934.88|11936.33|11936.33|11934.88|11934.88|0
1634722770000|2021-10-20 09:39:30|11934.53|11934.53|11934.53|11934.53|11934.53|11934.53|11934.53|11934.53|0
1634722790000|2021-10-20 09:39:50|11934.7|11934.7|11934.7|11934.7|11934.7|11934.7|11934.7|11934.7|0
1634722800000|2021-10-20 09:40:00|11934.78|11934.78|11934.78|11934.78|11934.78|11934.78|11934.78|11934.78|0
1634722810000|2021-10-20 09:40:10|11934.68|11934.68|11934.27|11934.27|11934.68|11934.68|11934.27|11934.27|0
1634722830000|2021-10-20 09:40:30|11934.12|11934.12|11933.85|11933.85|11934.12|11934.12|11933.85|11933.85|0
1634722850000|2021-10-20 09:40:50|11934.26|11934.26|11934.04|11934.04|11934.26|11934.26|11934.04|11934.04|0
1634722870000|2021-10-20 09:41:10|11933.82|11933.82|11934.04|11934.04|11934.04|11934.04|11933.82|11933.82|0
1634722880000|2021-10-20 09:41:20|11933.69|11933.69|11933.69|11933.69|11933.69|11933.69|11933.69|11933.69|0
1634722910000|2021-10-20 09:41:50|11933.52|11933.52|11933.52|11933.52|11933.52|11933.52|11933.52|11933.52|0
1634722920000|2021-10-20 09:42:00|11932.29|11932.29|11931.06|11931.06|11932.29|11932.29|11931.06|11931.06|0
1634722930000|2021-10-20 09:42:10|11930.84|11930.84|11930.02|11930.02|11930.84|11930.84|11930.02|11930.02|0
1634722950000|2021-10-20 09:42:30|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|11930.19|0
1634722970000|2021-10-20 09:42:50|11930.37|11930.37|11930.37|11930.37|11930.37|11930.37|11930.37|11930.37|0
1634722990000|2021-10-20 09:43:10|11930.52|11930.52|11930.31|11930.31|11930.52|11930.52|11930.31|11930.31|0
1634723020000|2021-10-20 09:43:40|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|11930.09|0
1634723030000|2021-10-20 09:43:50|11931.32|11931.32|11931.49|11931.49|11931.49|11931.49|11931.32|11931.32|0
1634723040000|2021-10-20 09:44:00|11931.9|11931.9|11931.9|11931.9|11931.9|11931.9|11931.9|11931.9|0
1634723050000|2021-10-20 09:44:10|11932.07|11932.07|11932.07|11932.07|11932.07|11932.07|11932.07|11932.07|0
1634723110000|2021-10-20 09:45:10|11931.66|11931.66|11931.66|11931.66|11931.66|11931.66|11931.66|11931.66|0
1634723120000|2021-10-20 09:45:20|11931.49|11931.49|11931.49|11931.49|11931.49|11931.49|11931.49|11931.49|0
1634723130000|2021-10-20 09:45:30|11931.25|11931.25|11931.25|11931.25|11931.25|11931.25|11931.25|11931.25|0
1634723140000|2021-10-20 09:45:40|11930.99|11930.99|11931.07|11931.07|11931.07|11931.07|11930.99|11930.99|0
1634723160000|2021-10-20 09:46:00|11931.48|11931.48|11934.07|11934.07|11934.07|11934.07|11931.48|11931.48|0
1634723170000|2021-10-20 09:46:10|11933.97|11933.97|11933.65|11933.65|11933.97|11933.97|11933.65|11933.65|0
1634723180000|2021-10-20 09:46:20|11933.8|11933.8|11933.96|11933.96|11933.96|11933.96|11933.8|11933.8|0
1634723190000|2021-10-20 09:46:30|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|0
1634723200000|2021-10-20 09:46:40|11935.54|11935.54|11936.06|11936.06|11936.06|11936.06|11935.54|11935.54|0
1634723210000|2021-10-20 09:46:50|11936.33|11936.33|11940.71|11940.71|11940.71|11940.71|11936.33|11936.33|0
1634723220000|2021-10-20 09:47:00|11941.12|11941.12|11942.35|11942.35|11942.35|11942.35|11941.12|11941.12|0
1634723230000|2021-10-20 09:47:10|11942.19|11942.19|11942.19|11942.19|11942.19|11942.19|11942.19|11942.19|0
1634723240000|2021-10-20 09:47:20|11940.96|11940.96|11940.96|11940.96|11940.96|11940.96|11940.96|11940.96|0
1634723290000|2021-10-20 09:48:10|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|0
1634723300000|2021-10-20 09:48:20|11940.53|11940.53|11940.45|11940.45|11940.53|11940.53|11940.45|11940.45|0
1634723320000|2021-10-20 09:48:40|11940.37|11940.37|11940.16|11940.16|11940.37|11940.37|11940.16|11940.16|0
1634723350000|2021-10-20 09:49:10|11940.08|11940.08|11940.08|11940.08|11940.08|11940.08|11940.08|11940.08|0
1634723360000|2021-10-20 09:49:20|11939.86|11939.86|11939.9|11939.9|11940.01|11940.01|11939.35|11939.35|0
1634723380000|2021-10-20 09:49:40|11940.31|11940.31|11940.31|11940.31|11940.31|11940.31|11940.31|11940.31|0
1634723390000|2021-10-20 09:49:50|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|0
1634723410000|2021-10-20 09:50:10|11943.18|11943.18|11943.18|11943.18|11943.18|11943.18|11943.18|11943.18|0
1634723430000|2021-10-20 09:50:30|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|0
1634723440000|2021-10-20 09:50:40|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|0
1634723450000|2021-10-20 09:50:50|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|0
1634723460000|2021-10-20 09:51:00|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|0
1634723470000|2021-10-20 09:51:10|11943.02|11943.02|11942.61|11942.61|11943.02|11943.02|11942.61|11942.61|0
1634723480000|2021-10-20 09:51:20|11941.38|11941.38|11941.62|11941.62|11941.62|11941.62|11941.38|11941.38|0
1634723490000|2021-10-20 09:51:30|11942.02|11942.02|11942.26|11942.26|11942.26|11942.26|11942.02|11942.02|0
1634723500000|2021-10-20 09:51:40|11942.5|11942.5|11942.06|11942.06|11942.52|11942.52|11942.06|11942.06|0
1634723520000|2021-10-20 09:52:00|11941.86|11941.86|11943.15|11943.15|11943.15|11943.15|11941.52|11941.52|0
1634723530000|2021-10-20 09:52:10|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|0
1634723540000|2021-10-20 09:52:20|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|0
1634723570000|2021-10-20 09:52:50|11943.9|11943.9|11944.31|11944.31|11944.31|11944.31|11943.9|11943.9|0
1634723580000|2021-10-20 09:53:00|11944.58|11944.58|11948.67|11948.67|11948.78|11948.78|11944.58|11944.58|0
1634723590000|2021-10-20 09:53:10|11948.47|11948.47|11948.7|11948.7|11948.7|11948.7|11948.47|11948.47|0
1634723630000|2021-10-20 09:53:50|11948.54|11948.54|11948.54|11948.54|11948.54|11948.54|11948.54|11948.54|0
1634723650000|2021-10-20 09:54:10|11948.97|11948.97|11948.97|11948.97|11948.97|11948.97|11948.97|11948.97|0
1634723670000|2021-10-20 09:54:30|11949.33|11949.33|11951.38|11951.38|11951.38|11951.38|11949.33|11949.33|0
1634723690000|2021-10-20 09:54:50|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|0
1634723710000|2021-10-20 09:55:10|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|11951.36|0
1634723730000|2021-10-20 09:55:30|11950.13|11950.13|11950.13|11950.13|11950.13|11950.13|11950.13|11950.13|0
1634723760000|2021-10-20 09:56:00|11950.3|11950.3|11948.86|11948.86|11950.3|11950.3|11948.86|11948.86|0
1634723800000|2021-10-20 09:56:40|11949.62|11949.62|11951.26|11951.26|11951.26|11951.26|11949.62|11949.62|0
1634723850000|2021-10-20 09:57:30|11951.43|11951.43|11955.68|11955.68|11955.68|11955.68|11951.43|11951.43|0
1634723870000|2021-10-20 09:57:50|11953.86|11953.86|11953.86|11953.86|11953.86|11953.86|11953.86|11953.86|0
1634723910000|2021-10-20 09:58:30|11954.07|11954.07|11954.07|11954.07|11954.07|11954.07|11954.07|11954.07|0
1634723920000|2021-10-20 09:58:40|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|0
1634723940000|2021-10-20 09:59:00|11953.19|11953.19|11953.19|11953.19|11953.19|11953.19|11953.19|11953.19|0
1634723950000|2021-10-20 09:59:10|11953.45|11953.45|11953.4|11953.4|11953.55|11953.55|11953.4|11953.4|0
1634723960000|2021-10-20 09:59:20|11953.65|11953.65|11953.53|11953.53|11953.7|11953.7|11953.53|11953.53|0
1634723990000|2021-10-20 09:59:50|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|0
1634724000000|2021-10-20 10:00:00|11952.15|11952.15|11952.66|11952.66|11952.66|11952.66|11952.15|11952.15|0
1634724010000|2021-10-20 10:00:10|11952.47|11952.47|11952.88|11952.88|11952.88|11952.88|11952.23|11952.23|0
1634724020000|2021-10-20 10:00:20|11952.95|11952.95|11952.93|11952.93|11953.01|11953.01|11952.93|11952.93|0
1634724030000|2021-10-20 10:00:30|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|0
1634724090000|2021-10-20 10:01:30|11954.72|11954.72|11954.51|11954.51|11954.72|11954.72|11954.51|11954.51|0
1634724100000|2021-10-20 10:01:40|11954.7|11954.7|11955.05|11955.05|11955.05|11955.05|11954.7|11954.7|0
1634724110000|2021-10-20 10:01:50|11955.24|11955.24|11954.98|11954.98|11955.24|11955.24|11954.98|11954.98|0
1634724120000|2021-10-20 10:02:00|11955.98|11955.98|11954.98|11954.98|11955.98|11955.98|11954.98|11954.98|0
1634724130000|2021-10-20 10:02:10|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|0
1634724150000|2021-10-20 10:02:30|11954.27|11954.27|11954.1|11954.1|11954.27|11954.27|11954.1|11954.1|0
1634724160000|2021-10-20 10:02:40|11954.21|11954.21|11952.97|11952.97|11954.21|11954.21|11952.97|11952.97|0
1634724170000|2021-10-20 10:02:50|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|0
1634724180000|2021-10-20 10:03:00|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|0
1634724200000|2021-10-20 10:03:20|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|0
1634724220000|2021-10-20 10:03:40|11954.08|11954.08|11954.08|11954.08|11954.08|11954.08|11954.08|11954.08|0
1634724240000|2021-10-20 10:04:00|11954.34|11954.34|11954.13|11954.13|11954.34|11954.34|11954.13|11954.13|0
1634724250000|2021-10-20 10:04:10|11953.31|11953.31|11953.31|11953.31|11953.31|11953.31|11953.31|11953.31|0
1634724260000|2021-10-20 10:04:20|11952.9|11952.9|11952.74|11952.74|11952.9|11952.9|11952.74|11952.74|0
1634724270000|2021-10-20 10:04:30|11952.33|11952.33|11952.33|11952.33|11952.33|11952.33|11952.33|11952.33|0
1634724280000|2021-10-20 10:04:40|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|0
1634724300000|2021-10-20 10:05:00|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|0
1634724310000|2021-10-20 10:05:10|11954.26|11954.26|11954.91|11954.91|11954.91|11954.91|11954.26|11954.26|0
1634724320000|2021-10-20 10:05:20|11954.7|11954.7|11955.89|11955.89|11955.93|11955.93|11954.7|11954.7|0
1634724350000|2021-10-20 10:05:50|11956.11|11956.11|11956.11|11956.11|11956.11|11956.11|11956.11|11956.11|0
1634724370000|2021-10-20 10:06:10|11956.35|11956.35|11956.08|11956.08|11956.35|11956.35|11956.08|11956.08|0
1634724390000|2021-10-20 10:06:30|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|0
1634724400000|2021-10-20 10:06:40|11955.51|11955.51|11954|11954|11956.01|11956.01|11954|11954|0
1634724410000|2021-10-20 10:06:50|11953.57|11953.57|11952.27|11952.27|11953.74|11953.74|11952.1|11952.1|0
1634724430000|2021-10-20 10:07:10|11951.91|11951.91|11951.91|11951.91|11951.91|11951.91|11951.91|11951.91|0
1634724440000|2021-10-20 10:07:20|11953.14|11953.14|11953.14|11953.14|11953.14|11953.14|11953.14|11953.14|0
1634724460000|2021-10-20 10:07:40|11952.97|11952.97|11952.97|11952.97|11952.97|11952.97|11952.97|11952.97|0
1634724470000|2021-10-20 10:07:50|11953.98|11953.98|11955.42|11955.42|11955.42|11955.42|11953.98|11953.98|0
1634724480000|2021-10-20 10:08:00|11955.77|11955.77|11954.77|11954.77|11955.77|11955.77|11954.77|11954.77|0
1634724490000|2021-10-20 10:08:10|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|0
1634724500000|2021-10-20 10:08:20|11953.27|11953.27|11952.85|11952.85|11953.27|11953.27|11952.85|11952.85|0
1634724510000|2021-10-20 10:08:30|11953.06|11953.06|11953.28|11953.28|11953.49|11953.49|11953.06|11953.06|0
1634724570000|2021-10-20 10:09:30|11953.5|11953.5|11953.5|11953.5|11953.5|11953.5|11953.5|11953.5|0
1634724590000|2021-10-20 10:09:50|11954.73|11954.73|11955.14|11955.14|11955.14|11955.14|11954.73|11954.73|0
1634724600000|2021-10-20 10:10:00|11954.88|11954.88|11953.96|11953.96|11954.88|11954.88|11953.96|11953.96|0
1634724610000|2021-10-20 10:10:10|11953.91|11953.91|11953.91|11953.91|11953.91|11953.91|11953.91|11953.91|0
1634724620000|2021-10-20 10:10:20|11954.27|11954.27|11954.27|11954.27|11954.27|11954.27|11954.27|11954.27|0
1634724630000|2021-10-20 10:10:30|11954.05|11954.05|11954.4|11954.4|11954.4|11954.4|11954.05|11954.05|0
1634724640000|2021-10-20 10:10:40|11954.48|11954.48|11954.48|11954.48|11954.48|11954.48|11954.48|11954.48|0
1634724660000|2021-10-20 10:11:00|11954.75|11954.75|11954.86|11954.86|11955.27|11955.27|11954.75|11954.75|0
1634724670000|2021-10-20 10:11:10|11955.01|11955.01|11954.6|11954.6|11955.01|11955.01|11954.6|11954.6|0
1634724690000|2021-10-20 10:11:30|11954.38|11954.38|11954.17|11954.17|11954.38|11954.38|11954.17|11954.17|0
1634724710000|2021-10-20 10:11:50|11952.94|11952.94|11952.94|11952.94|11952.94|11952.94|11952.94|11952.94|0
1634724720000|2021-10-20 10:12:00|11953.01|11953.01|11953.01|11953.01|11953.01|11953.01|11953.01|11953.01|0
1634724740000|2021-10-20 10:12:20|11952.66|11952.66|11952.66|11952.66|11952.66|11952.66|11952.66|11952.66|0
1634724750000|2021-10-20 10:12:30|11952.25|11952.25|11951.98|11951.98|11952.25|11952.25|11951.98|11951.98|0
1634724800000|2021-10-20 10:13:20|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|0
1634724810000|2021-10-20 10:13:30|11954.86|11954.86|11955.47|11955.47|11955.47|11955.47|11954.86|11954.86|0
1634724820000|2021-10-20 10:13:40|11955.62|11955.62|11957.05|11957.05|11957.26|11957.26|11955.62|11955.62|0
1634724840000|2021-10-20 10:14:00|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|11957.16|0
1634724850000|2021-10-20 10:14:10|11957.37|11957.37|11957.16|11957.16|11957.37|11957.37|11957.16|11957.16|0
1634724870000|2021-10-20 10:14:30|11958.39|11958.39|11958.39|11958.39|11958.39|11958.39|11958.39|11958.39|0
1634724900000|2021-10-20 10:15:00|11958.6|11958.6|11958.6|11958.6|11958.6|11958.6|11958.6|11958.6|0
1634724920000|2021-10-20 10:15:20|11957.69|11957.69|11957.53|11957.53|11957.69|11957.69|11957.53|11957.53|0
1634724950000|2021-10-20 10:15:50|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|0
1634724960000|2021-10-20 10:16:00|11958.16|11958.16|11958.73|11958.73|11958.73|11958.73|11957.73|11957.73|0
1634724970000|2021-10-20 10:16:10|11957.5|11957.5|11958.21|11958.21|11958.21|11958.21|11957.5|11957.5|0
1634725000000|2021-10-20 10:16:40|11958.08|11958.08|11958.08|11958.08|11958.08|11958.08|11958.08|11958.08|0
1634725010000|2021-10-20 10:16:50|11959.09|11959.09|11959.09|11959.09|11959.09|11959.09|11959.09|11959.09|0
1634725020000|2021-10-20 10:17:00|11959.6|11959.6|11959.6|11959.6|11959.6|11959.6|11959.6|11959.6|0
1634725050000|2021-10-20 10:17:30|11959.19|11959.19|11959.19|11959.19|11959.19|11959.19|11959.19|11959.19|0
1634725060000|2021-10-20 10:17:40|11959.55|11959.55|11959.55|11959.55|11959.55|11959.55|11959.55|11959.55|0
1634725070000|2021-10-20 10:17:50|11959.19|11959.19|11958|11958|11959.36|11959.36|11958|11958|0
1634725080000|2021-10-20 10:18:00|11958.26|11958.26|11959.54|11959.54|11959.54|11959.54|11958.26|11958.26|0
1634725090000|2021-10-20 10:18:10|11959.18|11959.18|11958.47|11958.47|11959.18|11959.18|11958.47|11958.47|0
1634725100000|2021-10-20 10:18:20|11958.51|11958.51|11958.15|11958.15|11958.51|11958.51|11958.15|11958.15|0
1634725140000|2021-10-20 10:19:00|11958.37|11958.37|11957.96|11957.96|11958.37|11958.37|11957.94|11957.94|0
1634725150000|2021-10-20 10:19:10|11957.25|11957.25|11957.68|11957.68|11957.68|11957.68|11957.25|11957.25|0
1634725160000|2021-10-20 10:19:20|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|11957.89|0
1634725170000|2021-10-20 10:19:30|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|0
1634725180000|2021-10-20 10:19:40|11958.96|11958.96|11958.96|11958.96|11958.96|11958.96|11958.96|11958.96|0
1634725190000|2021-10-20 10:19:50|11959.17|11959.17|11959.17|11959.17|11959.17|11959.17|11959.17|11959.17|0
1634725200000|2021-10-20 10:20:00|11959.39|11959.39|11959.47|11959.47|11959.47|11959.47|11959.39|11959.39|0
1634725210000|2021-10-20 10:20:10|11959.63|11959.63|11959.63|11959.63|11959.63|11959.63|11959.63|11959.63|0
1634725220000|2021-10-20 10:20:20|11959.41|11959.41|11959|11959|11959.7|11959.7|11959|11959|0
1634725230000|2021-10-20 10:20:30|11960.41|11960.41|11960.41|11960.41|11960.41|11960.41|11960.41|11960.41|0
1634725250000|2021-10-20 10:20:50|11961.23|11961.23|11961.23|11961.23|11961.23|11961.23|11961.23|11961.23|0
1634725290000|2021-10-20 10:21:30|11960.72|11960.72|11961.23|11961.23|11961.23|11961.23|11960.72|11960.72|0
1634725300000|2021-10-20 10:21:40|11960.88|11960.88|11960.71|11960.71|11960.88|11960.88|11960.71|11960.71|0
1634725320000|2021-10-20 10:22:00|11961.94|11961.94|11961.94|11961.94|11961.94|11961.94|11961.94|11961.94|0
1634725330000|2021-10-20 10:22:10|11962.65|11962.65|11963.08|11963.08|11963.08|11963.08|11962.65|11962.65|0
1634725340000|2021-10-20 10:22:20|11965.1|11965.1|11965.1|11965.1|11965.51|11965.51|11965.1|11965.1|0
1634725360000|2021-10-20 10:22:40|11965.02|11965.02|11966.74|11966.74|11966.74|11966.74|11965.02|11965.02|0
1634725380000|2021-10-20 10:23:00|11966.98|11966.98|11967.09|11967.09|11967.33|11967.33|11966.98|11966.98|0
1634725410000|2021-10-20 10:23:30|11967.7|11967.7|11967.85|11967.85|11967.85|11967.85|11967.7|11967.7|0
1634725430000|2021-10-20 10:23:50|11970.46|11970.46|11967.37|11967.37|11970.46|11970.46|11967.37|11967.37|0
1634725440000|2021-10-20 10:24:00|11967.17|11967.17|11967.17|11967.17|11967.17|11967.17|11967.17|11967.17|0
1634725460000|2021-10-20 10:24:20|11967.53|11967.53|11968.1|11968.1|11968.1|11968.1|11967.53|11967.53|0
1634725500000|2021-10-20 10:25:00|11967.86|11967.86|11967.86|11967.86|11967.86|11967.86|11967.86|11967.86|0
1634725530000|2021-10-20 10:25:30|11967.62|11967.62|11967.62|11967.62|11967.62|11967.62|11967.62|11967.62|0
1634725540000|2021-10-20 10:25:40|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|11967.96|0
1634725550000|2021-10-20 10:25:50|11968.09|11968.09|11968.09|11968.09|11968.09|11968.09|11968.09|11968.09|0
1634725560000|2021-10-20 10:26:00|11968.31|11968.31|11967.87|11967.87|11968.31|11968.31|11967.87|11967.87|0
1634725580000|2021-10-20 10:26:20|11967.52|11967.52|11967.92|11967.92|11967.92|11967.92|11967.52|11967.52|0
1634725590000|2021-10-20 10:26:30|11967.71|11967.71|11967.71|11967.71|11967.71|11967.71|11967.71|11967.71|0
1634725660000|2021-10-20 10:27:40|11968.22|11968.22|11967.87|11967.87|11968.22|11968.22|11967.87|11967.87|0
1634725680000|2021-10-20 10:28:00|11968.3|11968.3|11971.53|11971.53|11971.53|11971.53|11968.3|11968.3|0
1634725690000|2021-10-20 10:28:10|11970.3|11970.3|11970.3|11970.3|11970.3|11970.3|11970.3|11970.3|0
1634725720000|2021-10-20 10:28:40|11970.38|11970.38|11970.38|11970.38|11970.38|11970.38|11970.38|11970.38|0
1634725740000|2021-10-20 10:29:00|11969.15|11969.15|11967.72|11967.72|11969.15|11969.15|11967.67|11967.67|0
1634725750000|2021-10-20 10:29:10|11967.31|11967.31|11966.97|11966.97|11967.31|11967.31|11966.97|11966.97|0
1634725760000|2021-10-20 10:29:20|11966.87|11966.87|11966.87|11966.87|11966.87|11966.87|11966.87|11966.87|0
1634725790000|2021-10-20 10:29:50|11966.65|11966.65|11966.65|11966.65|11966.65|11966.65|11966.65|11966.65|0
1634725800000|2021-10-20 10:30:00|11966.3|11966.3|11964.69|11964.69|11966.3|11966.3|11964.69|11964.69|0
1634725810000|2021-10-20 10:30:10|11964.42|11964.42|11962.05|11962.05|11964.42|11964.42|11962.05|11962.05|0
1634725830000|2021-10-20 10:30:30|11961.64|11961.64|11960.63|11960.63|11961.64|11961.64|11960.63|11960.63|0
1634725840000|2021-10-20 10:30:40|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|0
1634725850000|2021-10-20 10:30:50|11960.17|11960.17|11959.76|11959.76|11960.17|11960.17|11959.76|11959.76|0
1634725860000|2021-10-20 10:31:00|11959.68|11959.68|11960.37|11960.37|11960.86|11960.86|11959.68|11959.68|0
1634725870000|2021-10-20 10:31:10|11960.22|11960.22|11959.52|11959.52|11960.22|11960.22|11959.52|11959.52|0
1634725880000|2021-10-20 10:31:20|11959.68|11959.68|11959.63|11959.63|11959.68|11959.68|11959.63|11959.63|0
1634725890000|2021-10-20 10:31:30|11959.71|11959.71|11959.44|11959.44|11959.71|11959.71|11959.44|11959.44|0
1634725920000|2021-10-20 10:32:00|11959.52|11959.52|11959.52|11959.52|11959.52|11959.52|11959.52|11959.52|0
1634725930000|2021-10-20 10:32:10|11959.93|11959.93|11959.93|11959.93|11959.93|11959.93|11959.93|11959.93|0
1634725940000|2021-10-20 10:32:20|11958.7|11958.7|11958.7|11958.7|11958.7|11958.7|11958.7|11958.7|0
1634725980000|2021-10-20 10:33:00|11958.54|11958.54|11958.54|11958.54|11958.54|11958.54|11958.54|11958.54|0
1634725990000|2021-10-20 10:33:10|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|11958.32|0
1634726000000|2021-10-20 10:33:20|11957.97|11957.97|11957.97|11957.97|11957.97|11957.97|11957.97|11957.97|0
1634726020000|2021-10-20 10:33:40|11958.05|11958.05|11958.05|11958.05|11958.05|11958.05|11958.05|11958.05|0
1634726050000|2021-10-20 10:34:10|11957.83|11957.83|11957.83|11957.83|11957.83|11957.83|11957.83|11957.83|0
1634726070000|2021-10-20 10:34:30|11957.4|11957.4|11957.4|11957.4|11957.4|11957.4|11957.4|11957.4|0
1634726080000|2021-10-20 10:34:40|11957.23|11957.23|11957.06|11957.06|11957.23|11957.23|11957.06|11957.06|0
1634726100000|2021-10-20 10:35:00|11956.84|11956.84|11956.84|11956.84|11956.84|11956.84|11956.84|11956.84|0
1634726110000|2021-10-20 10:35:10|11956.67|11956.67|11954.66|11954.66|11956.67|11956.67|11954.66|11954.66|0
1634726120000|2021-10-20 10:35:20|11954.58|11954.58|11955.58|11955.58|11955.58|11955.58|11954.58|11954.58|0
1634726130000|2021-10-20 10:35:30|11955.94|11955.94|11955.94|11955.94|11955.94|11955.94|11955.94|11955.94|0
1634726210000|2021-10-20 10:36:50|11953.93|11953.93|11952.7|11952.7|11953.93|11953.93|11952.7|11952.7|0
1634726220000|2021-10-20 10:37:00|11952.91|11952.91|11953.32|11953.32|11953.32|11953.32|11952.91|11952.91|0
1634726230000|2021-10-20 10:37:10|11953.11|11953.11|11953.11|11953.11|11953.11|11953.11|11953.11|11953.11|0
1634726260000|2021-10-20 10:37:40|11952.94|11952.94|11952.94|11952.94|11952.94|11952.94|11952.94|11952.94|0
1634726270000|2021-10-20 10:37:50|11951.82|11951.82|11951.72|11951.72|11951.82|11951.82|11951.72|11951.72|0
1634726280000|2021-10-20 10:38:00|11951.99|11951.99|11951.55|11951.55|11952.28|11952.28|11951.55|11951.55|0
1634726290000|2021-10-20 10:38:10|11951.49|11951.49|11950.38|11950.38|11951.49|11951.49|11950.38|11950.38|0
1634726300000|2021-10-20 10:38:20|11949.15|11949.15|11949.15|11949.15|11949.15|11949.15|11949.15|11949.15|0
1634726330000|2021-10-20 10:38:50|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|0
1634726360000|2021-10-20 10:39:20|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|0
1634726400000|2021-10-20 10:40:00|11948.06|11948.06|11947.79|11947.79|11948.06|11948.06|11947.79|11947.79|0
1634726410000|2021-10-20 10:40:10|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|0
1634726470000|2021-10-20 10:41:10|11948.85|11948.85|11948.85|11948.85|11948.85|11948.85|11948.85|11948.85|0
1634726490000|2021-10-20 10:41:30|11948.63|11948.63|11949.42|11949.42|11949.42|11949.42|11948.42|11948.42|0
1634726500000|2021-10-20 10:41:40|11949.39|11949.39|11949.03|11949.03|11949.39|11949.39|11949.03|11949.03|0
1634726510000|2021-10-20 10:41:50|11948.82|11948.82|11948.82|11948.82|11948.82|11948.82|11948.82|11948.82|0
1634726540000|2021-10-20 10:42:20|11948.6|11948.6|11948.6|11948.6|11948.6|11948.6|11948.6|11948.6|0
1634726560000|2021-10-20 10:42:40|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|11948.91|0
1634726580000|2021-10-20 10:43:00|11949.05|11949.05|11948.91|11948.91|11949.05|11949.05|11948.91|11948.91|0
1634726620000|2021-10-20 10:43:40|11948.99|11948.99|11948.99|11948.99|11948.99|11948.99|11948.99|11948.99|0
1634726650000|2021-10-20 10:44:10|11948.89|11948.89|11948.08|11948.08|11948.89|11948.89|11948.08|11948.08|0
1634726670000|2021-10-20 10:44:30|11948.34|11948.34|11948.34|11948.34|11948.34|11948.34|11948.34|11948.34|0
1634726680000|2021-10-20 10:44:40|11947.93|11947.93|11947.52|11947.52|11947.93|11947.93|11947.52|11947.52|0
1634726720000|2021-10-20 10:45:20|11947.17|11947.17|11947.17|11947.17|11947.17|11947.17|11947.17|11947.17|0
1634726760000|2021-10-20 10:46:00|11947.52|11947.52|11948.17|11948.17|11948.17|11948.17|11947.52|11947.52|0
1634726840000|2021-10-20 10:47:20|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|0
1634726850000|2021-10-20 10:47:30|11947.59|11947.59|11947.59|11947.59|11947.59|11947.59|11947.59|11947.59|0
1634726900000|2021-10-20 10:48:20|11947.18|11947.18|11946.67|11946.67|11947.18|11947.18|11946.67|11946.67|0
1634726930000|2021-10-20 10:48:50|11946.15|11946.15|11946.15|11946.15|11946.15|11946.15|11946.15|11946.15|0
1634726960000|2021-10-20 10:49:20|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|0
1634726980000|2021-10-20 10:49:40|11947.04|11947.04|11947.4|11947.4|11947.4|11947.4|11946.94|11946.94|0
1634726990000|2021-10-20 10:49:50|11947.76|11947.76|11946.88|11946.88|11948.01|11948.01|11946.78|11946.78|0
1634727020000|2021-10-20 10:50:20|11946.47|11946.47|11945.54|11945.54|11946.47|11946.47|11945.54|11945.54|0
1634727030000|2021-10-20 10:50:30|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|11945.28|0
1634727040000|2021-10-20 10:50:40|11945.13|11945.13|11944.67|11944.67|11945.13|11945.13|11944.67|11944.67|0
1634727060000|2021-10-20 10:51:00|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|0
1634727080000|2021-10-20 10:51:20|11943.22|11943.22|11942.86|11942.86|11943.22|11943.22|11942.86|11942.86|0
1634727100000|2021-10-20 10:51:40|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|11942.63|0
1634727180000|2021-10-20 10:53:00|11943.04|11943.04|11943.04|11943.04|11943.04|11943.04|11943.04|11943.04|0
1634727200000|2021-10-20 10:53:20|11942.8|11942.8|11943.32|11943.32|11943.32|11943.32|11942.8|11942.8|0
1634727210000|2021-10-20 10:53:30|11943.06|11943.06|11943.06|11943.06|11943.06|11943.06|11943.06|11943.06|0
1634727220000|2021-10-20 10:53:40|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|0
1634727230000|2021-10-20 10:53:50|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|0
1634727240000|2021-10-20 10:54:00|11943.8|11943.8|11944.21|11944.21|11944.21|11944.21|11943.8|11943.8|0
1634727260000|2021-10-20 10:54:20|11944.43|11944.43|11944.43|11944.43|11944.43|11944.43|11944.43|11944.43|0
1634727290000|2021-10-20 10:54:50|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|0
1634727300000|2021-10-20 10:55:00|11944.13|11944.13|11943.9|11943.9|11944.13|11944.13|11943.9|11943.9|0
1634727310000|2021-10-20 10:55:10|11945.91|11945.91|11945.96|11945.96|11945.96|11945.96|11945.74|11945.74|0
1634727320000|2021-10-20 10:55:20|11946.04|11946.04|11946.04|11946.04|11946.04|11946.04|11946.04|11946.04|0
1634727340000|2021-10-20 10:55:40|11946.12|11946.12|11946.12|11946.12|11946.12|11946.12|11946.12|11946.12|0
1634727350000|2021-10-20 10:55:50|11949.81|11949.81|11950|11950|11950.82|11950.82|11949.59|11949.59|0
1634727360000|2021-10-20 10:56:00|11950.26|11950.26|11950.97|11950.97|11950.97|11950.97|11950.26|11950.26|0
1634727370000|2021-10-20 10:56:10|11950.62|11950.62|11950.62|11950.62|11950.62|11950.62|11950.62|11950.62|0
1634727380000|2021-10-20 10:56:20|11949.91|11949.91|11949.91|11949.91|11949.91|11949.91|11949.91|11949.91|0
1634727400000|2021-10-20 10:56:40|11950.12|11950.12|11949.99|11949.99|11950.12|11950.12|11949.99|11949.99|0
1634727420000|2021-10-20 10:57:00|11949.78|11949.78|11949.78|11949.78|11949.78|11949.78|11949.78|11949.78|0
1634727430000|2021-10-20 10:57:10|11949.61|11949.61|11949.15|11949.15|11950.62|11950.62|11949.15|11949.15|0
1634727440000|2021-10-20 10:57:20|11948.33|11948.33|11948.33|11948.33|11948.33|11948.33|11948.33|11948.33|0
1634727450000|2021-10-20 10:57:30|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|0
1634727460000|2021-10-20 10:57:40|11949.63|11949.63|11949.46|11949.46|11949.63|11949.63|11949.46|11949.46|0
1634727470000|2021-10-20 10:57:50|11949.63|11949.63|11949.63|11949.63|11949.63|11949.63|11949.63|11949.63|0
1634727480000|2021-10-20 10:58:00|11949.9|11949.9|11949.9|11949.9|11950.07|11950.07|11949.73|11949.73|0
1634727490000|2021-10-20 10:58:10|11950.07|11950.07|11950.07|11950.07|11950.07|11950.07|11950.07|11950.07|0
1634727500000|2021-10-20 10:58:20|11951.08|11951.08|11951.48|11951.48|11951.48|11951.48|11951.08|11951.08|0
1634727510000|2021-10-20 10:58:30|11951.84|11951.84|11953.85|11953.85|11953.85|11953.85|11951.84|11951.84|0
1634727520000|2021-10-20 10:58:40|11954.19|11954.19|11954.43|11954.43|11954.43|11954.43|11954.19|11954.19|0
1634727540000|2021-10-20 10:59:00|11954.56|11954.56|11954.66|11954.66|11954.66|11954.66|11954.56|11954.56|0
1634727560000|2021-10-20 10:59:20|11955.89|11955.89|11956.23|11956.23|11956.43|11956.43|11955.72|11955.72|0
1634727590000|2021-10-20 10:59:50|11956.06|11956.06|11956.06|11956.06|11956.06|11956.06|11956.06|11956.06|0
1634727600000|2021-10-20 11:00:00|11955.89|11955.89|11953.51|11953.51|11955.89|11955.89|11953.51|11953.51|0
1634727630000|2021-10-20 11:00:30|11953.15|11953.15|11953.15|11953.15|11953.15|11953.15|11953.15|11953.15|0
1634727640000|2021-10-20 11:00:40|11952.95|11952.95|11951.88|11951.88|11952.95|11952.95|11951.88|11951.88|0
1634727660000|2021-10-20 11:01:00|11952.15|11952.15|11952.06|11952.06|11952.23|11952.23|11952.04|11952.04|0
1634727700000|2021-10-20 11:01:40|11953.29|11953.29|11951.93|11951.93|11953.29|11953.29|11951.93|11951.93|0
1634727710000|2021-10-20 11:01:50|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|0
1634727720000|2021-10-20 11:02:00|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|0
1634727730000|2021-10-20 11:02:10|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|0
1634727760000|2021-10-20 11:02:40|11951.27|11951.27|11947.75|11947.75|11951.27|11951.27|11947.67|11947.67|0
1634727770000|2021-10-20 11:02:50|11946.95|11946.95|11947.17|11947.17|11947.17|11947.17|11946.95|11946.95|0
1634727780000|2021-10-20 11:03:00|11946.35|11946.35|11946.18|11946.18|11946.35|11946.35|11946.18|11946.18|0
1634727790000|2021-10-20 11:03:10|11946.2|11946.2|11946.2|11946.2|11946.2|11946.2|11946.2|11946.2|0
1634727810000|2021-10-20 11:03:30|11947.06|11947.06|11947.93|11947.93|11947.93|11947.93|11947.06|11947.06|0
1634727820000|2021-10-20 11:03:40|11948.13|11948.13|11948.13|11948.13|11948.13|11948.13|11948.13|11948.13|0
1634727830000|2021-10-20 11:03:50|11947.57|11947.57|11946.6|11946.6|11947.57|11947.57|11946.6|11946.6|0
1634727840000|2021-10-20 11:04:00|11946.25|11946.25|11946.25|11946.25|11946.25|11946.25|11946.25|11946.25|0
1634727850000|2021-10-20 11:04:10|11945.22|11945.22|11944.8|11944.8|11945.22|11945.22|11944.61|11944.61|0
1634727860000|2021-10-20 11:04:20|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|0
1634727900000|2021-10-20 11:05:00|11945.12|11945.12|11944.99|11944.99|11945.12|11945.12|11944.99|11944.99|0
1634727920000|2021-10-20 11:05:20|11945.15|11945.15|11944.99|11944.99|11945.15|11945.15|11944.99|11944.99|0
1634727950000|2021-10-20 11:05:50|11944.73|11944.73|11944.73|11944.73|11944.73|11944.73|11944.73|11944.73|0
1634727980000|2021-10-20 11:06:20|11945.08|11945.08|11945.08|11945.08|11945.08|11945.08|11945.08|11945.08|0
1634727990000|2021-10-20 11:06:30|11944.92|11944.92|11944.93|11944.93|11944.93|11944.93|11944.92|11944.92|0
1634728020000|2021-10-20 11:07:00|11945.2|11945.2|11945.2|11945.2|11945.2|11945.2|11945.2|11945.2|0
1634728040000|2021-10-20 11:07:20|11945.42|11945.42|11945.42|11945.42|11945.42|11945.42|11945.42|11945.42|0
1634728050000|2021-10-20 11:07:30|11945.83|11945.83|11946.03|11946.03|11946.03|11946.03|11945.83|11945.83|0
1634728070000|2021-10-20 11:07:50|11946.25|11946.25|11946.55|11946.55|11946.55|11946.55|11946.19|11946.19|0
1634728110000|2021-10-20 11:08:30|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|0
1634728170000|2021-10-20 11:09:30|11947.86|11947.86|11947.86|11947.86|11947.86|11947.86|11947.86|11947.86|0
1634728200000|2021-10-20 11:10:00|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|0
1634728210000|2021-10-20 11:10:10|11947.95|11947.95|11947.95|11947.95|11947.95|11947.95|11947.95|11947.95|0
1634728220000|2021-10-20 11:10:20|11947.44|11947.44|11946.98|11946.98|11947.44|11947.44|11946.98|11946.98|0
1634728240000|2021-10-20 11:10:40|11947.29|11947.29|11947.29|11947.29|11947.29|11947.29|11947.29|11947.29|0
1634728260000|2021-10-20 11:11:00|11946.93|11946.93|11947.2|11947.2|11947.2|11947.2|11946.93|11946.93|0
1634728320000|2021-10-20 11:12:00|11945.78|11945.78|11945.18|11945.18|11945.78|11945.78|11945.18|11945.18|0
1634728330000|2021-10-20 11:12:10|11942.94|11942.94|11943.16|11943.16|11943.16|11943.16|11942.94|11942.94|0
1634728370000|2021-10-20 11:12:50|11941.93|11941.93|11941.93|11941.93|11941.93|11941.93|11941.93|11941.93|0
1634728380000|2021-10-20 11:13:00|11941.71|11941.71|11941.87|11941.87|11941.87|11941.87|11941.71|11941.71|0
1634728390000|2021-10-20 11:13:10|11942.69|11942.69|11942.64|11942.64|11942.69|11942.69|11942.64|11942.64|0
1634728410000|2021-10-20 11:13:30|11942.8|11942.8|11941.79|11941.79|11942.8|11942.8|11941.79|11941.79|0
1634728420000|2021-10-20 11:13:40|11942.8|11942.8|11942.8|11942.8|11942.8|11942.8|11942.8|11942.8|0
1634728430000|2021-10-20 11:13:50|11944.03|11944.03|11943.87|11943.87|11944.03|11944.03|11943.87|11943.87|0
1634728450000|2021-10-20 11:14:10|11942.86|11942.86|11942.71|11942.71|11942.86|11942.86|11942.71|11942.71|0
1634728460000|2021-10-20 11:14:20|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|0
1634728500000|2021-10-20 11:15:00|11942.02|11942.02|11941.57|11941.57|11942.02|11942.02|11941.57|11941.57|0
1634728530000|2021-10-20 11:15:30|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|0
1634728560000|2021-10-20 11:16:00|11942.98|11942.98|11943.14|11943.14|11943.14|11943.14|11942.98|11942.98|0
1634728570000|2021-10-20 11:16:10|11944.14|11944.14|11944.14|11944.14|11944.14|11944.14|11944.14|11944.14|0
1634728610000|2021-10-20 11:16:50|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|0
1634728620000|2021-10-20 11:17:00|11944.14|11944.14|11944.22|11944.22|11944.22|11944.22|11944.14|11944.14|0
1634728650000|2021-10-20 11:17:30|11944.63|11944.63|11944.63|11944.63|11944.63|11944.63|11944.63|11944.63|0
1634728680000|2021-10-20 11:18:00|11944.98|11944.98|11944.31|11944.31|11944.98|11944.98|11944.31|11944.31|0
1634728710000|2021-10-20 11:18:30|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|0
1634728720000|2021-10-20 11:18:40|11943.76|11943.76|11943.15|11943.15|11943.76|11943.76|11943.15|11943.15|0
1634728730000|2021-10-20 11:18:50|11943.1|11943.1|11943.1|11943.1|11943.1|11943.1|11943.1|11943.1|0
1634728740000|2021-10-20 11:19:00|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|0
1634728790000|2021-10-20 11:19:50|11942.98|11942.98|11942.98|11942.98|11942.98|11942.98|11942.98|11942.98|0
1634728800000|2021-10-20 11:20:00|11941.75|11941.75|11941.75|11941.75|11941.75|11941.75|11941.75|11941.75|0
1634728840000|2021-10-20 11:20:40|11941.64|11941.64|11941.53|11941.53|11941.64|11941.64|11941.53|11941.53|0
1634728860000|2021-10-20 11:21:00|11941.74|11941.74|11940.85|11940.85|11941.74|11941.74|11940.85|11940.85|0
1634728870000|2021-10-20 11:21:10|11940.64|11940.64|11941.18|11941.18|11941.18|11941.18|11940.25|11940.25|0
1634728880000|2021-10-20 11:21:20|11941.13|11941.13|11941.68|11941.68|11942.13|11942.13|11941.13|11941.13|0
1634728890000|2021-10-20 11:21:30|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|11942.09|0
1634728900000|2021-10-20 11:21:40|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|0
1634728910000|2021-10-20 11:21:50|11943.8|11943.8|11944.36|11944.36|11944.36|11944.36|11943.8|11943.8|0
1634728920000|2021-10-20 11:22:00|11944.58|11944.58|11944.58|11944.58|11944.58|11944.58|11944.58|11944.58|0
1634728930000|2021-10-20 11:22:10|11944.22|11944.22|11944.66|11944.66|11944.66|11944.66|11944.22|11944.22|0
1634728940000|2021-10-20 11:22:20|11944.77|11944.77|11944.82|11944.82|11944.82|11944.82|11944.77|11944.77|0
1634728950000|2021-10-20 11:22:30|11945.13|11945.13|11945.23|11945.23|11945.23|11945.23|11945.13|11945.13|0
1634728960000|2021-10-20 11:22:40|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|0
1634729000000|2021-10-20 11:23:20|11945.86|11945.86|11944.48|11944.48|11945.86|11945.86|11944.48|11944.48|0
1634729010000|2021-10-20 11:23:30|11944.65|11944.65|11944.82|11944.82|11944.82|11944.82|11944.65|11944.65|0
1634729020000|2021-10-20 11:23:40|11944.65|11944.65|11944.82|11944.82|11944.82|11944.82|11944.65|11944.65|0
1634729030000|2021-10-20 11:23:50|11945.03|11945.03|11945.03|11945.03|11945.03|11945.03|11945.03|11945.03|0
1634729040000|2021-10-20 11:24:00|11945.23|11945.23|11943.67|11943.67|11945.23|11945.23|11943.56|11943.56|0
1634729050000|2021-10-20 11:24:10|11943.61|11943.61|11941.38|11941.38|11943.61|11943.61|11941.38|11941.38|0
1634729100000|2021-10-20 11:25:00|11941.79|11941.79|11941.79|11941.79|11941.79|11941.79|11941.79|11941.79|0
1634729110000|2021-10-20 11:25:10|11942|11942|11942|11942|11942|11942|11942|11942|0
1634729140000|2021-10-20 11:25:40|11941.49|11941.49|11941.49|11941.49|11941.49|11941.49|11941.49|11941.49|0
1634729160000|2021-10-20 11:26:00|11942.49|11942.49|11941.49|11941.49|11942.49|11942.49|11941.49|11941.49|0
1634729170000|2021-10-20 11:26:10|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|0
1634729200000|2021-10-20 11:26:40|11941.36|11941.36|11941.28|11941.28|11941.41|11941.41|11941.28|11941.28|0
1634729210000|2021-10-20 11:26:50|11941.12|11941.12|11941.12|11941.12|11941.12|11941.12|11941.12|11941.12|0
1634729230000|2021-10-20 11:27:10|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|0
1634729240000|2021-10-20 11:27:20|11941.68|11941.68|11943.1|11943.1|11943.1|11943.1|11941.68|11941.68|0
1634729250000|2021-10-20 11:27:30|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|0
1634729260000|2021-10-20 11:27:40|11944.46|11944.46|11944.46|11944.46|11944.46|11944.46|11944.46|11944.46|0
1634729300000|2021-10-20 11:28:20|11943.45|11943.45|11943.35|11943.35|11943.52|11943.52|11943.35|11943.35|0
1634729310000|2021-10-20 11:28:30|11943.39|11943.39|11943.23|11943.23|11943.39|11943.39|11943.23|11943.23|0
1634729320000|2021-10-20 11:28:40|11943.07|11943.07|11943|11943|11943.07|11943.07|11943|11943|0
1634729330000|2021-10-20 11:28:50|11943.36|11943.36|11943.97|11943.97|11943.97|11943.97|11943.36|11943.36|0
1634729340000|2021-10-20 11:29:00|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|0
1634729350000|2021-10-20 11:29:10|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|0
1634729360000|2021-10-20 11:29:20|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|0
1634729390000|2021-10-20 11:29:50|11942.74|11942.74|11943.09|11943.09|11943.09|11943.09|11942.74|11942.74|0
1634729400000|2021-10-20 11:30:00|11942.86|11942.86|11942.73|11942.73|11942.86|11942.86|11942.73|11942.73|0
1634729460000|2021-10-20 11:31:00|11942.46|11942.46|11942.46|11942.46|11942.46|11942.46|11942.46|11942.46|0
1634729470000|2021-10-20 11:31:10|11943.69|11943.69|11944.83|11944.83|11944.83|11944.83|11943.6|11943.6|0
1634729480000|2021-10-20 11:31:20|11944.37|11944.37|11943.64|11943.64|11944.37|11944.37|11943.41|11943.41|0
1634729500000|2021-10-20 11:31:40|11943.45|11943.45|11943.62|11943.62|11943.62|11943.62|11943.26|11943.26|0
1634729520000|2021-10-20 11:32:00|11943.4|11943.4|11943.66|11943.66|11943.66|11943.66|11943.4|11943.4|0
1634729540000|2021-10-20 11:32:20|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|0
1634729550000|2021-10-20 11:32:30|11943.71|11943.71|11943.71|11943.71|11943.71|11943.71|11943.71|11943.71|0
1634729570000|2021-10-20 11:32:50|11943.55|11943.55|11943.55|11943.55|11943.55|11943.55|11943.55|11943.55|0
1634729580000|2021-10-20 11:33:00|11942.32|11942.32|11943.2|11943.2|11943.2|11943.2|11941.98|11941.98|0
1634729590000|2021-10-20 11:33:10|11943.37|11943.37|11942.76|11942.76|11943.37|11943.37|11942.76|11942.76|0
1634729610000|2021-10-20 11:33:30|11942.68|11942.68|11942.6|11942.6|11942.68|11942.68|11942.6|11942.6|0
1634729640000|2021-10-20 11:34:00|11942.35|11942.35|11942.35|11942.35|11942.35|11942.35|11942.35|11942.35|0
1634729650000|2021-10-20 11:34:10|11941.99|11941.99|11941.99|11941.99|11941.99|11941.99|11941.99|11941.99|0
1634729670000|2021-10-20 11:34:30|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|0
1634729680000|2021-10-20 11:34:40|11941.72|11941.72|11941.72|11941.72|11941.72|11941.72|11941.72|11941.72|0
1634729700000|2021-10-20 11:35:00|11942.73|11942.73|11942.6|11942.6|11942.73|11942.73|11942.6|11942.6|0
1634729720000|2021-10-20 11:35:20|11943.21|11943.21|11943.72|11943.72|11943.72|11943.72|11943.21|11943.21|0
1634729730000|2021-10-20 11:35:30|11944.02|11944.02|11944.02|11944.02|11944.02|11944.02|11944.02|11944.02|0
1634729740000|2021-10-20 11:35:40|11944.43|11944.43|11943.53|11943.53|11944.43|11944.43|11943.36|11943.36|0
1634729750000|2021-10-20 11:35:50|11942.3|11942.3|11941.63|11941.63|11942.3|11942.3|11941.41|11941.41|0
1634729760000|2021-10-20 11:36:00|11941.79|11941.79|11940.04|11940.04|11941.79|11941.79|11940.04|11940.04|0
1634729770000|2021-10-20 11:36:10|11940.21|11940.21|11941.48|11941.48|11941.48|11941.48|11940.21|11940.21|0
1634729790000|2021-10-20 11:36:30|11941.74|11941.74|11942.01|11942.01|11942.01|11942.01|11941.74|11941.74|0
1634729800000|2021-10-20 11:36:40|11942.1|11942.1|11942.31|11942.31|11942.31|11942.31|11942.1|11942.1|0
1634729820000|2021-10-20 11:37:00|11942.47|11942.47|11943.83|11943.83|11943.83|11943.83|11942.47|11942.47|0
1634729850000|2021-10-20 11:37:30|11943.93|11943.93|11943.93|11943.93|11943.93|11943.93|11943.93|11943.93|0
1634729860000|2021-10-20 11:37:40|11944.09|11944.09|11944.96|11944.96|11944.96|11944.96|11944.09|11944.09|0
1634729870000|2021-10-20 11:37:50|11945.31|11945.31|11945.31|11945.31|11945.31|11945.31|11945.31|11945.31|0
1634729950000|2021-10-20 11:39:10|11945.62|11945.62|11945.62|11945.62|11945.62|11945.62|11945.62|11945.62|0
1634729960000|2021-10-20 11:39:20|11944.39|11944.39|11944.39|11944.39|11944.39|11944.39|11944.39|11944.39|0
1634729980000|2021-10-20 11:39:40|11943.37|11943.37|11943.22|11943.22|11943.38|11943.38|11943.16|11943.16|0
1634729990000|2021-10-20 11:39:50|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|0
1634730000000|2021-10-20 11:40:00|11943.27|11943.27|11943.27|11943.27|11943.27|11943.27|11943.27|11943.27|0
1634730010000|2021-10-20 11:40:10|11943.32|11943.32|11943.37|11943.37|11943.37|11943.37|11943.32|11943.32|0
1634730020000|2021-10-20 11:40:20|11942.37|11942.37|11941.69|11941.69|11942.37|11942.37|11941.69|11941.69|0
1634730050000|2021-10-20 11:40:50|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|0
1634730070000|2021-10-20 11:41:10|11940.61|11940.61|11940.61|11940.61|11940.61|11940.61|11940.61|11940.61|0
1634730080000|2021-10-20 11:41:20|11940.44|11940.44|11940.27|11940.27|11940.44|11940.44|11940.27|11940.27|0
1634730100000|2021-10-20 11:41:40|11940.68|11940.68|11939.7|11939.7|11940.94|11940.94|11939.7|11939.7|0
1634730110000|2021-10-20 11:41:50|11940.94|11940.94|11940.94|11940.94|11940.94|11940.94|11940.94|11940.94|0
1634730120000|2021-10-20 11:42:00|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|11940.88|0
1634730150000|2021-10-20 11:42:30|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|0
1634730160000|2021-10-20 11:42:40|11942.54|11942.54|11946.23|11946.23|11946.23|11946.23|11942.54|11942.54|0
1634730170000|2021-10-20 11:42:50|11946.5|11946.5|11946.14|11946.14|11946.5|11946.5|11946.14|11946.14|0
1634730180000|2021-10-20 11:43:00|11945.79|11945.79|11945.43|11945.43|11945.79|11945.79|11945.43|11945.43|0
1634730190000|2021-10-20 11:43:10|11945.08|11945.08|11945.08|11945.08|11945.08|11945.08|11945.08|11945.08|0
1634730210000|2021-10-20 11:43:30|11945.43|11945.43|11945.43|11945.43|11945.43|11945.43|11945.43|11945.43|0
1634730220000|2021-10-20 11:43:40|11945.81|11945.81|11945.81|11945.81|11945.81|11945.81|11945.81|11945.81|0
1634730230000|2021-10-20 11:43:50|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|0
1634730270000|2021-10-20 11:44:30|11948.58|11948.58|11948.58|11948.58|11948.58|11948.58|11948.58|11948.58|0
1634730280000|2021-10-20 11:44:40|11948.75|11948.75|11948.75|11948.75|11948.75|11948.75|11948.75|11948.75|0
1634730290000|2021-10-20 11:44:50|11948.92|11948.92|11951.75|11951.75|11951.75|11951.75|11948.92|11948.92|0
1634730300000|2021-10-20 11:45:00|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|0
1634730340000|2021-10-20 11:45:40|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|11951.56|0
1634730350000|2021-10-20 11:45:50|11952.27|11952.27|11952.27|11952.27|11952.27|11952.27|11952.27|11952.27|0
1634730360000|2021-10-20 11:46:00|11952.35|11952.35|11952.57|11952.57|11952.57|11952.57|11952.35|11952.35|0
1634730380000|2021-10-20 11:46:20|11952.84|11952.84|11953.25|11953.25|11953.25|11953.25|11952.84|11952.84|0
1634730390000|2021-10-20 11:46:30|11954.25|11954.25|11954.25|11954.25|11954.25|11954.25|11954.25|11954.25|0
1634730440000|2021-10-20 11:47:20|11953.9|11953.9|11952.26|11952.26|11953.9|11953.9|11952.26|11952.26|0
1634730450000|2021-10-20 11:47:30|11952.09|11952.09|11952.09|11952.09|11952.09|11952.09|11952.09|11952.09|0
1634730480000|2021-10-20 11:48:00|11950.07|11950.07|11949.07|11949.07|11950.07|11950.07|11949.07|11949.07|0
1634730490000|2021-10-20 11:48:10|11949.24|11949.24|11948.01|11948.01|11949.24|11949.24|11948.01|11948.01|0
1634730510000|2021-10-20 11:48:30|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|0
1634730520000|2021-10-20 11:48:40|11949.46|11949.46|11949.46|11949.46|11949.46|11949.46|11949.46|11949.46|0
1634730530000|2021-10-20 11:48:50|11949.35|11949.35|11949.4|11949.4|11949.4|11949.4|11949.35|11949.35|0
1634730550000|2021-10-20 11:49:10|11949.46|11949.46|11951.68|11951.68|11951.68|11951.68|11949.46|11949.46|0
1634730560000|2021-10-20 11:49:20|11951.17|11951.17|11951.38|11951.38|11951.52|11951.52|11951.17|11951.17|0
1634730570000|2021-10-20 11:49:30|11952.61|11952.61|11952.84|11952.84|11952.84|11952.84|11952.28|11952.28|0
1634730600000|2021-10-20 11:50:00|11952.69|11952.69|11952.47|11952.47|11952.69|11952.69|11952.47|11952.47|0
1634730610000|2021-10-20 11:50:10|11952.63|11952.63|11952.17|11952.17|11952.63|11952.63|11952.07|11952.07|0
1634730640000|2021-10-20 11:50:40|11952.53|11952.53|11952.53|11952.53|11952.53|11952.53|11952.53|11952.53|0
1634730650000|2021-10-20 11:50:50|11954.54|11954.54|11954.9|11954.9|11954.9|11954.9|11954.54|11954.54|0
1634730660000|2021-10-20 11:51:00|11954.68|11954.68|11954.68|11954.68|11954.68|11954.68|11954.68|11954.68|0
1634730670000|2021-10-20 11:51:10|11953.45|11953.45|11953.38|11953.38|11953.45|11953.45|11953.38|11953.38|0
1634730690000|2021-10-20 11:51:30|11954.61|11954.61|11954.61|11954.61|11954.61|11954.61|11954.61|11954.61|0
1634730700000|2021-10-20 11:51:40|11954.44|11954.44|11954.47|11954.47|11954.47|11954.47|11954.44|11954.44|0
1634730710000|2021-10-20 11:51:50|11954.31|11954.31|11954.29|11954.29|11954.31|11954.31|11954.24|11954.24|0
1634730740000|2021-10-20 11:52:20|11954.45|11954.45|11954.53|11954.53|11954.53|11954.53|11954.45|11954.45|0
1634730750000|2021-10-20 11:52:30|11954.88|11954.88|11954.88|11954.88|11954.88|11954.88|11954.88|11954.88|0
1634730780000|2021-10-20 11:53:00|11954.71|11954.71|11954.88|11954.88|11954.88|11954.88|11954.71|11954.71|0
1634730810000|2021-10-20 11:53:30|11955.89|11955.89|11955.73|11955.73|11955.89|11955.89|11955.51|11955.51|0
1634730820000|2021-10-20 11:53:40|11955.27|11955.27|11954.19|11954.19|11955.27|11955.27|11954.19|11954.19|0
1634730830000|2021-10-20 11:53:50|11954.6|11954.6|11954.6|11954.6|11954.81|11954.81|11954.6|11954.6|0
1634730860000|2021-10-20 11:54:20|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|0
1634730880000|2021-10-20 11:54:40|11953.78|11953.78|11953.51|11953.51|11953.78|11953.78|11953.51|11953.51|0
1634730890000|2021-10-20 11:54:50|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|0
1634730900000|2021-10-20 11:55:00|11953.01|11953.01|11951.71|11951.71|11953.01|11953.01|11951.71|11951.71|0
1634730920000|2021-10-20 11:55:20|11951.55|11951.55|11951.4|11951.4|11951.55|11951.55|11951.4|11951.4|0
1634730950000|2021-10-20 11:55:50|11950.16|11950.16|11950.16|11950.16|11950.16|11950.16|11950.16|11950.16|0
1634730960000|2021-10-20 11:56:00|11949.16|11949.16|11947.5|11947.5|11949.57|11949.57|11947.5|11947.5|0
1634730970000|2021-10-20 11:56:10|11947.29|11947.29|11947.29|11947.29|11947.29|11947.29|11947.29|11947.29|0
1634731010000|2021-10-20 11:56:50|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|0
1634731030000|2021-10-20 11:57:10|11946.46|11946.46|11946.46|11946.46|11946.46|11946.46|11946.46|11946.46|0
1634731040000|2021-10-20 11:57:20|11946.28|11946.28|11946.28|11946.28|11946.28|11946.28|11946.28|11946.28|0
1634731070000|2021-10-20 11:57:50|11947.51|11947.51|11947.51|11947.51|11947.51|11947.51|11947.51|11947.51|0
1634731090000|2021-10-20 11:58:10|11946.67|11946.67|11946.96|11946.96|11947.09|11947.09|11946.44|11946.44|0
1634731110000|2021-10-20 11:58:30|11947.37|11947.37|11947.37|11947.37|11947.37|11947.37|11947.37|11947.37|0
1634731140000|2021-10-20 11:59:00|11946.13|11946.13|11946.13|11946.13|11946.13|11946.13|11946.13|11946.13|0
1634731190000|2021-10-20 11:59:50|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|0
1634731210000|2021-10-20 12:00:10|11947.25|11947.25|11950.07|11950.07|11950.07|11950.07|11947.25|11947.25|0
1634731230000|2021-10-20 12:00:30|11950.42|11950.42|11950.42|11950.42|11950.42|11950.42|11950.42|11950.42|0
1634731250000|2021-10-20 12:00:50|11949.66|11949.66|11949.25|11949.25|11949.66|11949.66|11949.25|11949.25|0
1634731260000|2021-10-20 12:01:00|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|11948.24|0
1634731280000|2021-10-20 12:01:20|11948.41|11948.41|11948.41|11948.41|11948.41|11948.41|11948.41|11948.41|0
1634731290000|2021-10-20 12:01:30|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|0
1634731300000|2021-10-20 12:01:40|11947.87|11947.87|11947.87|11947.87|11947.87|11947.87|11947.87|11947.87|0
1634731340000|2021-10-20 12:02:20|11948.09|11948.09|11948.09|11948.09|11948.09|11948.09|11948.09|11948.09|0
1634731350000|2021-10-20 12:02:30|11948.31|11948.31|11948.23|11948.23|11948.31|11948.31|11948.23|11948.23|0
1634731360000|2021-10-20 12:02:40|11947.36|11947.36|11946.75|11946.75|11947.36|11947.36|11946.75|11946.75|0
1634731380000|2021-10-20 12:03:00|11946.59|11946.59|11946.59|11946.59|11946.59|11946.59|11946.59|11946.59|0
1634731390000|2021-10-20 12:03:10|11946.51|11946.51|11946.13|11946.13|11946.72|11946.72|11946.13|11946.13|0
1634731400000|2021-10-20 12:03:20|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|0
1634731410000|2021-10-20 12:03:30|11946.06|11946.06|11946.11|11946.11|11946.11|11946.11|11946.06|11946.06|0
1634731420000|2021-10-20 12:03:40|11946.36|11946.36|11946.41|11946.41|11946.41|11946.41|11946.36|11946.36|0
1634731430000|2021-10-20 12:03:50|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|0
1634731440000|2021-10-20 12:04:00|11946.36|11946.36|11946.36|11946.36|11946.36|11946.36|11946.36|11946.36|0
1634731450000|2021-10-20 12:04:10|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|11946.01|0
1634731470000|2021-10-20 12:04:30|11946.26|11946.26|11946.16|11946.16|11946.26|11946.26|11946.11|11946.11|0
1634731480000|2021-10-20 12:04:40|11946.51|11946.51|11946.51|11946.51|11946.51|11946.51|11946.51|11946.51|0
1634731500000|2021-10-20 12:05:00|11945.95|11945.95|11945.95|11945.95|11945.95|11945.95|11945.95|11945.95|0
1634731510000|2021-10-20 12:05:10|11946.1|11946.1|11946.87|11946.87|11946.87|11946.87|11946.1|11946.1|0
1634731520000|2021-10-20 12:05:20|11947.33|11947.33|11947.33|11947.33|11947.33|11947.33|11947.33|11947.33|0
1634731550000|2021-10-20 12:05:50|11947.49|11947.49|11949.7|11949.7|11949.7|11949.7|11947.49|11947.49|0
1634731560000|2021-10-20 12:06:00|11949.96|11949.96|11950.48|11950.48|11950.48|11950.48|11949.96|11949.96|0
1634731570000|2021-10-20 12:06:10|11948.47|11948.47|11948.43|11948.43|11948.49|11948.49|11948.08|11948.08|0
1634731610000|2021-10-20 12:06:50|11949.44|11949.44|11950|11950|11950|11950|11949.44|11949.44|0
1634731620000|2021-10-20 12:07:00|11949.69|11949.69|11949.77|11949.77|11949.77|11949.77|11949.69|11949.69|0
1634731630000|2021-10-20 12:07:10|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|0
1634731640000|2021-10-20 12:07:20|11949.39|11949.39|11949.39|11949.39|11949.39|11949.39|11949.39|11949.39|0
1634731660000|2021-10-20 12:07:40|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|0
1634731670000|2021-10-20 12:07:50|11950.56|11950.56|11950.56|11950.56|11950.56|11950.56|11950.56|11950.56|0
1634731680000|2021-10-20 12:08:00|11950.75|11950.75|11950.75|11950.75|11950.75|11950.75|11950.75|11950.75|0
1634731690000|2021-10-20 12:08:10|11950.77|11950.77|11951.81|11951.81|11951.81|11951.81|11950.77|11950.77|0
1634731700000|2021-10-20 12:08:20|11951.98|11951.98|11951.88|11951.88|11951.98|11951.98|11951.88|11951.88|0
1634731710000|2021-10-20 12:08:30|11951.27|11951.27|11951.06|11951.06|11951.27|11951.27|11951.06|11951.06|0
1634731720000|2021-10-20 12:08:40|11952.07|11952.07|11952.23|11952.23|11952.78|11952.78|11952.07|11952.07|0
1634731730000|2021-10-20 12:08:50|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|0
1634731740000|2021-10-20 12:09:00|11951.52|11951.52|11951.78|11951.78|11951.78|11951.78|11951.52|11951.52|0
1634731750000|2021-10-20 12:09:10|11952.19|11952.19|11953.83|11953.83|11953.83|11953.83|11952.19|11952.19|0
1634731760000|2021-10-20 12:09:20|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|0
1634731770000|2021-10-20 12:09:30|11955.19|11955.19|11955.19|11955.19|11955.19|11955.19|11955.19|11955.19|0
1634731780000|2021-10-20 12:09:40|11955.35|11955.35|11955.35|11955.35|11955.35|11955.35|11955.35|11955.35|0
1634731790000|2021-10-20 12:09:50|11955.19|11955.19|11955.84|11955.84|11955.84|11955.84|11954.84|11954.84|0
1634731800000|2021-10-20 12:10:00|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|11955.92|0
1634731830000|2021-10-20 12:10:30|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|0
1634731840000|2021-10-20 12:10:40|11955.21|11955.21|11955.21|11955.21|11955.21|11955.21|11955.21|11955.21|0
1634731850000|2021-10-20 12:10:50|11955.72|11955.72|11955.01|11955.01|11955.72|11955.72|11955.01|11955.01|0
1634731860000|2021-10-20 12:11:00|11955.45|11955.45|11957.54|11957.54|11957.54|11957.54|11955.45|11955.45|0
1634731890000|2021-10-20 12:11:30|11957.18|11957.18|11957.23|11957.23|11957.4|11957.4|11957.18|11957.18|0
1634731900000|2021-10-20 12:11:40|11957.64|11957.64|11957.83|11957.83|11958.19|11958.19|11957.64|11957.64|0
1634731910000|2021-10-20 12:11:50|11958.19|11958.19|11958.19|11958.19|11958.19|11958.19|11958.19|11958.19|0
1634731930000|2021-10-20 12:12:10|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|0
1634731940000|2021-10-20 12:12:20|11958.31|11958.31|11958.31|11958.31|11958.31|11958.31|11958.31|11958.31|0
1634731950000|2021-10-20 12:12:30|11958.23|11958.23|11958.07|11958.07|11958.23|11958.23|11958.07|11958.07|0
1634731960000|2021-10-20 12:12:40|11957.84|11957.84|11957.62|11957.62|11957.84|11957.84|11957.62|11957.62|0
1634731970000|2021-10-20 12:12:50|11957.66|11957.66|11957.66|11957.66|11957.66|11957.66|11957.66|11957.66|0
1634731980000|2021-10-20 12:13:00|11957.58|11957.58|11957.7|11957.7|11957.7|11957.7|11957.34|11957.34|0
1634731990000|2021-10-20 12:13:10|11957.48|11957.48|11957.48|11957.48|11957.48|11957.48|11957.48|11957.48|0
1634732040000|2021-10-20 12:14:00|11957.84|11957.84|11958.71|11958.71|11959.07|11959.07|11957.84|11957.84|0
1634732050000|2021-10-20 12:14:10|11959.12|11959.12|11959.12|11959.12|11959.12|11959.12|11959.12|11959.12|0
1634732060000|2021-10-20 12:14:20|11960.13|11960.13|11960.13|11960.13|11960.13|11960.13|11960.13|11960.13|0
1634732080000|2021-10-20 12:14:40|11961.13|11961.13|11961.65|11961.65|11961.65|11961.65|11961.13|11961.13|0
1634732090000|2021-10-20 12:14:50|11961.91|11961.91|11962.07|11962.07|11962.07|11962.07|11961.74|11961.74|0
1634732100000|2021-10-20 12:15:00|11962|11962|11960.7|11960.7|11962|11962|11960.6|11960.6|0
1634732110000|2021-10-20 12:15:10|11960.87|11960.87|11961.27|11961.27|11961.27|11961.27|11960.87|11960.87|0
1634732120000|2021-10-20 12:15:20|11961.76|11961.76|11961.63|11961.63|11961.76|11961.76|11961.11|11961.11|0
1634732130000|2021-10-20 12:15:30|11960.62|11960.62|11960.84|11960.84|11960.84|11960.84|11960.62|11960.62|0
1634732140000|2021-10-20 12:15:40|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|0
1634732160000|2021-10-20 12:16:00|11959.81|11959.81|11958.81|11958.81|11959.81|11959.81|11958.81|11958.81|0
1634732170000|2021-10-20 12:16:10|11958.35|11958.35|11958.35|11958.35|11958.35|11958.35|11958.35|11958.35|0
1634732190000|2021-10-20 12:16:30|11957.34|11957.34|11957.34|11957.34|11957.34|11957.34|11957.34|11957.34|0
1634732200000|2021-10-20 12:16:40|11957.19|11957.19|11957.34|11957.34|11957.34|11957.34|11957.19|11957.19|0
1634732220000|2021-10-20 12:17:00|11957.19|11957.19|11956.9|11956.9|11957.19|11957.19|11956.9|11956.9|0
1634732230000|2021-10-20 12:17:10|11956.74|11956.74|11956.74|11956.74|11956.74|11956.74|11956.74|11956.74|0
1634732260000|2021-10-20 12:17:40|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|0
1634732280000|2021-10-20 12:18:00|11957.29|11957.29|11957.13|11957.13|11957.6|11957.6|11956.98|11956.98|0
1634732290000|2021-10-20 12:18:10|11956.98|11956.98|11957.44|11957.44|11957.44|11957.44|11956.67|11956.67|0
1634732310000|2021-10-20 12:18:30|11957.33|11957.33|11957.21|11957.21|11957.33|11957.33|11956.92|11956.92|0
1634732320000|2021-10-20 12:18:40|11957.05|11957.05|11957.02|11957.02|11957.28|11957.28|11957.02|11957.02|0
1634732330000|2021-10-20 12:18:50|11957.37|11957.37|11959.2|11959.2|11959.2|11959.2|11957.37|11957.37|0
1634732350000|2021-10-20 12:19:10|11958.97|11958.97|11958.97|11958.97|11958.97|11958.97|11958.97|11958.97|0
1634732370000|2021-10-20 12:19:30|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|11958.89|0
1634732380000|2021-10-20 12:19:40|11957.89|11957.89|11957.18|11957.18|11957.89|11957.89|11957.18|11957.18|0
1634732390000|2021-10-20 12:19:50|11957.26|11957.26|11957.26|11957.26|11957.26|11957.26|11957.26|11957.26|0
1634732400000|2021-10-20 12:20:00|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|0
1634732410000|2021-10-20 12:20:10|11957|11957|11957|11957|11957|11957|11957|11957|0
1634732420000|2021-10-20 12:20:20|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|0
1634732430000|2021-10-20 12:20:30|11956.49|11956.49|11956.18|11956.18|11956.49|11956.49|11956.18|11956.18|0
1634732440000|2021-10-20 12:20:40|11956.64|11956.64|11956.4|11956.4|11956.64|11956.64|11956.4|11956.4|0
1634732450000|2021-10-20 12:20:50|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|0
1634732470000|2021-10-20 12:21:10|11955.78|11955.78|11957.01|11957.01|11957.01|11957.01|11955.53|11955.53|0
1634732500000|2021-10-20 12:21:40|11956.79|11956.79|11956.79|11956.79|11956.79|11956.79|11956.57|11956.57|0
1634732510000|2021-10-20 12:21:50|11956.63|11956.63|11956.34|11956.34|11956.63|11956.63|11956.34|11956.34|0
1634732570000|2021-10-20 12:22:50|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|0
1634732580000|2021-10-20 12:23:00|11955.79|11955.79|11951.1|11951.1|11955.79|11955.79|11951.1|11951.1|0
1634732590000|2021-10-20 12:23:10|11950.83|11950.83|11950.66|11950.66|11950.83|11950.83|11950.66|11950.66|0
1634732630000|2021-10-20 12:23:50|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|0
1634732650000|2021-10-20 12:24:10|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|0
1634732680000|2021-10-20 12:24:40|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|0
1634732690000|2021-10-20 12:24:50|11950.03|11950.03|11949.77|11949.77|11950.03|11950.03|11949.77|11949.77|0
1634732700000|2021-10-20 12:25:00|11949.86|11949.86|11950.09|11950.09|11950.09|11950.09|11949.86|11949.86|0
1634732720000|2021-10-20 12:25:20|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|11949.74|0
1634732760000|2021-10-20 12:26:00|11949.66|11949.66|11948.27|11948.27|11949.66|11949.66|11948.27|11948.27|0
1634732820000|2021-10-20 12:27:00|11947.86|11947.86|11947.86|11947.86|11947.86|11947.86|11947.86|11947.86|0
1634732830000|2021-10-20 12:27:10|11947.69|11947.69|11947.91|11947.91|11947.91|11947.91|11947.69|11947.69|0
1634732900000|2021-10-20 12:28:20|11947.74|11947.74|11947.56|11947.56|11947.74|11947.74|11947.56|11947.56|0
1634732910000|2021-10-20 12:28:30|11947.87|11947.87|11947.87|11947.87|11947.87|11947.87|11947.87|11947.87|0
1634732930000|2021-10-20 12:28:50|11947.46|11947.46|11947.63|11947.63|11947.63|11947.63|11947.46|11947.46|0
1634732940000|2021-10-20 12:29:00|11947.8|11947.8|11947.56|11947.56|11947.8|11947.8|11947.56|11947.56|0
1634732950000|2021-10-20 12:29:10|11947.97|11947.97|11947.57|11947.57|11947.97|11947.97|11947.47|11947.47|0
1634732970000|2021-10-20 12:29:30|11947.53|11947.53|11947.26|11947.26|11947.53|11947.53|11947.26|11947.26|0
1634732990000|2021-10-20 12:29:50|11947.31|11947.31|11946.91|11946.91|11947.31|11947.31|11946.91|11946.91|0
1634733010000|2021-10-20 12:30:10|11946.69|11946.69|11946.69|11946.69|11946.69|11946.69|11946.69|11946.69|0
1634733020000|2021-10-20 12:30:20|11946.5|11946.5|11941.47|11941.47|11946.5|11946.5|11941.47|11941.47|0
1634733030000|2021-10-20 12:30:30|11941.29|11941.29|11941.5|11941.5|11941.5|11941.5|11941.29|11941.29|0
1634733040000|2021-10-20 12:30:40|11941.67|11941.67|11941.54|11941.54|11941.67|11941.67|11941.54|11941.54|0
1634733050000|2021-10-20 12:30:50|11942.55|11942.55|11942.76|11942.76|11942.76|11942.76|11942.55|11942.55|0
1634733070000|2021-10-20 12:31:10|11942.55|11942.55|11942.55|11942.55|11942.55|11942.55|11942.55|11942.55|0
1634733090000|2021-10-20 12:31:30|11942.28|11942.28|11942.28|11942.28|11942.28|11942.28|11942.28|11942.28|0
1634733120000|2021-10-20 12:32:00|11941.93|11941.93|11941.93|11941.93|11941.93|11941.93|11941.93|11941.93|0
1634733150000|2021-10-20 12:32:30|11942.93|11942.93|11943.15|11943.15|11943.15|11943.15|11942.93|11942.93|0
1634733160000|2021-10-20 12:32:40|11942.79|11942.79|11942.79|11942.79|11942.79|11942.79|11942.79|11942.79|0
1634733170000|2021-10-20 12:32:50|11943.01|11943.01|11944.45|11944.45|11944.45|11944.45|11943.01|11943.01|0
1634733180000|2021-10-20 12:33:00|11944.81|11944.81|11943.8|11943.8|11944.81|11944.81|11943.8|11943.8|0
1634733190000|2021-10-20 12:33:10|11943.59|11943.59|11943.94|11943.94|11943.94|11943.94|11943.59|11943.59|0
1634733200000|2021-10-20 12:33:20|11944.16|11944.16|11944.16|11944.16|11944.16|11944.16|11944.16|11944.16|0
1634733220000|2021-10-20 12:33:40|11944.51|11944.51|11944.51|11944.51|11944.51|11944.51|11944.51|11944.51|0
1634733230000|2021-10-20 12:33:50|11945.52|11945.52|11945.16|11945.16|11945.52|11945.52|11945.16|11945.16|0
1634733250000|2021-10-20 12:34:10|11945.3|11945.3|11945.3|11945.3|11945.3|11945.3|11945.3|11945.3|0
1634733260000|2021-10-20 12:34:20|11945.53|11945.53|11945.53|11945.53|11945.53|11945.53|11945.53|11945.53|0
1634733270000|2021-10-20 12:34:30|11945.43|11945.43|11947.44|11947.44|11947.44|11947.44|11945.43|11945.43|0
1634733290000|2021-10-20 12:34:50|11946.93|11946.93|11946.93|11946.93|11946.93|11946.93|11946.93|11946.93|0
1634733330000|2021-10-20 12:35:30|11947.01|11947.01|11946.9|11946.9|11947.01|11947.01|11946.9|11946.9|0
1634733360000|2021-10-20 12:36:00|11944.89|11944.89|11945.11|11945.11|11945.11|11945.11|11944.89|11944.89|0
1634733380000|2021-10-20 12:36:20|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|0
1634733390000|2021-10-20 12:36:30|11944.82|11944.82|11944.38|11944.38|11944.82|11944.82|11944.38|11944.38|0
1634733400000|2021-10-20 12:36:40|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|0
1634733410000|2021-10-20 12:36:50|11944.81|11944.81|11946.22|11946.22|11946.22|11946.22|11944.81|11944.81|0
1634733420000|2021-10-20 12:37:00|11946.49|11946.49|11946.49|11946.49|11946.49|11946.49|11946.49|11946.49|0
1634733430000|2021-10-20 12:37:10|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|0
1634733440000|2021-10-20 12:37:20|11946.24|11946.24|11946.27|11946.27|11946.27|11946.27|11946.24|11946.24|0
1634733450000|2021-10-20 12:37:30|11945.04|11945.04|11944.99|11944.99|11945.04|11945.04|11944.99|11944.99|0
1634733460000|2021-10-20 12:37:40|11944.77|11944.77|11944.77|11944.77|11944.77|11944.77|11944.77|11944.77|0
1634733480000|2021-10-20 12:38:00|11944.79|11944.79|11943.16|11943.16|11944.79|11944.79|11943.16|11943.16|0
1634733490000|2021-10-20 12:38:10|11943.57|11943.57|11943.57|11943.57|11943.57|11943.57|11943.57|11943.57|0
1634733540000|2021-10-20 12:39:00|11943.31|11943.31|11942.87|11942.87|11943.31|11943.31|11942.87|11942.87|0
1634733550000|2021-10-20 12:39:10|11942.79|11942.79|11942.79|11942.79|11942.79|11942.79|11942.57|11942.57|0
1634733560000|2021-10-20 12:39:20|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|0
1634733570000|2021-10-20 12:39:30|11942.9|11942.9|11942.9|11942.9|11942.9|11942.9|11942.9|11942.9|0
1634733580000|2021-10-20 12:39:40|11942.73|11942.73|11942.73|11942.73|11942.73|11942.73|11942.73|11942.73|0
1634733590000|2021-10-20 12:39:50|11942.97|11942.97|11942.97|11942.97|11942.97|11942.97|11942.97|11942.97|0
1634733600000|2021-10-20 12:40:00|11943.48|11943.48|11942.9|11942.9|11943.48|11943.48|11942.9|11942.9|0
1634733620000|2021-10-20 12:40:20|11943.12|11943.12|11943.12|11943.12|11943.12|11943.12|11943.12|11943.12|0
1634733640000|2021-10-20 12:40:40|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|11943.29|0
1634733650000|2021-10-20 12:40:50|11943.08|11943.08|11942.86|11942.86|11943.08|11943.08|11942.86|11942.86|0
1634733660000|2021-10-20 12:41:00|11942.52|11942.52|11942.52|11942.52|11942.52|11942.52|11942.52|11942.52|0
1634733670000|2021-10-20 12:41:10|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|0
1634733690000|2021-10-20 12:41:30|11942.47|11942.47|11942.47|11942.47|11942.47|11942.47|11942.47|11942.47|0
1634733700000|2021-10-20 12:41:40|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|11942.69|0
1634733710000|2021-10-20 12:41:50|11942.48|11942.48|11942.26|11942.26|11942.48|11942.48|11942.26|11942.26|0
1634733750000|2021-10-20 12:42:30|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|0
1634733760000|2021-10-20 12:42:40|11942.46|11942.46|11944.23|11944.23|11944.47|11944.47|11942.46|11942.46|0
1634733790000|2021-10-20 12:43:10|11944.15|11944.15|11944.15|11944.15|11944.15|11944.15|11944.15|11944.15|0
1634733860000|2021-10-20 12:44:20|11943.74|11943.74|11943.54|11943.54|11943.74|11943.74|11943.54|11943.54|0
1634733890000|2021-10-20 12:44:50|11943.38|11943.38|11942.69|11942.69|11943.38|11943.38|11942.69|11942.69|0
1634733920000|2021-10-20 12:45:20|11940.68|11940.68|11940.68|11940.68|11940.68|11940.68|11940.68|11940.68|0
1634733940000|2021-10-20 12:45:40|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|11941.09|0
1634733950000|2021-10-20 12:45:50|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|0
1634733960000|2021-10-20 12:46:00|11943.02|11943.02|11943.18|11943.18|11943.18|11943.18|11943.02|11943.02|0
1634733980000|2021-10-20 12:46:20|11943.39|11943.39|11942.98|11942.98|11943.39|11943.39|11942.98|11942.98|0
1634733990000|2021-10-20 12:46:30|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|0
1634734010000|2021-10-20 12:46:50|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|11942.22|0
1634734040000|2021-10-20 12:47:20|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|11942.57|0
1634734060000|2021-10-20 12:47:40|11942.65|11942.65|11942.79|11942.79|11942.87|11942.87|11942.65|11942.65|0
1634734070000|2021-10-20 12:47:50|11942.95|11942.95|11942.7|11942.7|11942.95|11942.95|11942.7|11942.7|0
1634734080000|2021-10-20 12:48:00|11943.71|11943.71|11943.18|11943.18|11943.95|11943.95|11943.18|11943.18|0
1634734090000|2021-10-20 12:48:10|11942.18|11942.18|11937.81|11937.81|11942.18|11942.18|11937.81|11937.81|0
1634734140000|2021-10-20 12:49:00|11937.73|11937.73|11935.5|11935.5|11937.73|11937.73|11935.5|11935.5|0
1634734160000|2021-10-20 12:49:20|11935.32|11935.32|11934.98|11934.98|11935.32|11935.32|11934.98|11934.98|0
1634734180000|2021-10-20 12:49:40|11934.57|11934.57|11934.57|11934.57|11934.57|11934.57|11934.57|11934.57|0
1634734190000|2021-10-20 12:49:50|11934.88|11934.88|11934.88|11934.88|11934.88|11934.88|11934.88|11934.88|0
1634734210000|2021-10-20 12:50:10|11935.88|11935.88|11935.88|11935.88|11935.88|11935.88|11935.88|11935.88|0
1634734220000|2021-10-20 12:50:20|11935.96|11935.96|11935.86|11935.86|11935.96|11935.96|11935.61|11935.61|0
1634734240000|2021-10-20 12:50:40|11936.27|11936.27|11936.27|11936.27|11936.27|11936.27|11936.27|11936.27|0
1634734250000|2021-10-20 12:50:50|11935.91|11935.91|11935.91|11935.91|11935.91|11935.91|11935.91|11935.91|0
1634734270000|2021-10-20 12:51:10|11935.81|11935.81|11935.83|11935.83|11935.98|11935.98|11935.81|11935.81|0
1634734330000|2021-10-20 12:52:10|11934.6|11934.6|11934.6|11934.6|11934.6|11934.6|11934.6|11934.6|0
1634734340000|2021-10-20 12:52:20|11934.43|11934.43|11935.43|11935.43|11935.43|11935.43|11934.43|11934.43|0
1634734420000|2021-10-20 12:53:40|11936.66|11936.66|11936.74|11936.74|11936.74|11936.74|11936.66|11936.66|0
1634734440000|2021-10-20 12:54:00|11936.33|11936.33|11936.33|11936.33|11936.33|11936.33|11936.33|11936.33|0
1634734450000|2021-10-20 12:54:10|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|0
1634734470000|2021-10-20 12:54:30|11935.33|11935.33|11932.7|11932.7|11935.33|11935.33|11932.7|11932.7|0
1634734510000|2021-10-20 12:55:10|11931.46|11931.46|11930.89|11930.89|11931.46|11931.46|11930.89|11930.89|0
1634734520000|2021-10-20 12:55:20|11930.54|11930.54|11930.02|11930.02|11930.54|11930.54|11930.02|11930.02|0
1634734540000|2021-10-20 12:55:40|11929.77|11929.77|11929.61|11929.61|11929.77|11929.77|11929.61|11929.61|0
1634734560000|2021-10-20 12:56:00|11929.31|11929.31|11929.31|11929.31|11929.31|11929.31|11929.31|11929.31|0
1634734590000|2021-10-20 12:56:30|11929.23|11929.23|11929.15|11929.15|11929.23|11929.23|11929.15|11929.15|0
1634734610000|2021-10-20 12:56:50|11930.16|11930.16|11930.16|11930.16|11930.16|11930.16|11930.16|11930.16|0
1634734620000|2021-10-20 12:57:00|11929.8|11929.8|11929.8|11929.8|11929.8|11929.8|11929.8|11929.8|0
1634734630000|2021-10-20 12:57:10|11930.56|11930.56|11930.7|11930.7|11930.7|11930.7|11930.11|11930.11|0
1634734650000|2021-10-20 12:57:30|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|0
1634734710000|2021-10-20 12:58:30|11929.71|11929.71|11930.94|11930.94|11930.94|11930.94|11929.71|11929.71|0
1634734720000|2021-10-20 12:58:40|11930.86|11930.86|11930.86|11930.86|11930.86|11930.86|11930.86|11930.86|0
1634734760000|2021-10-20 12:59:20|11930.65|11930.65|11930.65|11930.65|11930.65|11930.65|11930.65|11930.65|0
1634734770000|2021-10-20 12:59:30|11930.43|11930.43|11930.16|11930.16|11930.43|11930.43|11930.16|11930.16|0
1634734780000|2021-10-20 12:59:40|11929.99|11929.99|11929.99|11929.99|11929.99|11929.99|11929.99|11929.99|0
1634734790000|2021-10-20 12:59:50|11929.75|11929.75|11927.1|11927.1|11929.75|11929.75|11927.1|11927.1|0
1634734800000|2021-10-20 13:00:00|11928.33|11928.33|11927.32|11927.32|11928.33|11928.33|11927.32|11927.32|0
1634734810000|2021-10-20 13:00:10|11926.32|11926.32|11926.32|11926.32|11926.32|11926.32|11926.32|11926.32|0
1634734820000|2021-10-20 13:00:20|11926.4|11926.4|11926.4|11926.4|11926.4|11926.4|11926.4|11926.4|0
1634734840000|2021-10-20 13:00:40|11927.05|11927.05|11927.05|11927.05|11927.05|11927.05|11927.05|11927.05|0
1634734850000|2021-10-20 13:00:50|11926.97|11926.97|11926.97|11926.97|11926.97|11926.97|11926.97|11926.97|0
1634734860000|2021-10-20 13:01:00|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|0
1634734870000|2021-10-20 13:01:10|11926.82|11926.82|11926.74|11926.74|11926.82|11926.82|11926.74|11926.74|0
1634734880000|2021-10-20 13:01:20|11925.51|11925.51|11925.51|11925.51|11925.51|11925.51|11925.51|11925.51|0
1634734920000|2021-10-20 13:02:00|11924.99|11924.99|11927|11927|11927|11927|11924.99|11924.99|0
1634734930000|2021-10-20 13:02:10|11928.23|11928.23|11928.23|11928.23|11928.23|11928.23|11928.23|11928.23|0
1634734950000|2021-10-20 13:02:30|11928.02|11928.02|11927.8|11927.8|11928.02|11928.02|11927.8|11927.8|0
1634734980000|2021-10-20 13:03:00|11927.39|11927.39|11927.39|11927.39|11927.39|11927.39|11927.39|11927.39|0
1634734990000|2021-10-20 13:03:10|11926.98|11926.98|11927.39|11927.39|11928.62|11928.62|11926.98|11926.98|0
1634735000000|2021-10-20 13:03:20|11927.61|11927.61|11927.85|11927.85|11927.85|11927.85|11927.61|11927.61|0
1634735010000|2021-10-20 13:03:30|11929.43|11929.43|11929.43|11929.43|11929.43|11929.43|11929.43|11929.43|0
1634735020000|2021-10-20 13:03:40|11929.02|11929.02|11929.02|11929.02|11929.02|11929.02|11929.02|11929.02|0
1634735070000|2021-10-20 13:04:30|11928.78|11928.78|11928.87|11928.87|11928.87|11928.87|11928.78|11928.78|0
1634735090000|2021-10-20 13:04:50|11928.52|11928.52|11928.52|11928.52|11928.52|11928.52|11928.52|11928.52|0
1634735100000|2021-10-20 13:05:00|11928.3|11928.3|11927.3|11927.3|11928.3|11928.3|11927.22|11927.22|0
1634735110000|2021-10-20 13:05:10|11927.06|11927.06|11926.36|11926.36|11927.06|11927.06|11925.79|11925.79|0
1634735120000|2021-10-20 13:05:20|11926.42|11926.42|11926.49|11926.49|11926.49|11926.49|11926.18|11926.18|0
1634735140000|2021-10-20 13:05:40|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|11925.67|11925.67|0
1634735160000|2021-10-20 13:06:00|11925.89|11925.89|11925.89|11925.89|11925.89|11925.89|11925.89|11925.89|0
1634735170000|2021-10-20 13:06:10|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|11926.9|0
1634735180000|2021-10-20 13:06:20|11927.07|11927.07|11926.83|11926.83|11927.07|11927.07|11926.83|11926.83|0
1634735190000|2021-10-20 13:06:30|11925.83|11925.83|11925.83|11925.83|11925.83|11925.83|11925.83|11925.83|0
1634735200000|2021-10-20 13:06:40|11927.06|11927.06|11927.27|11927.27|11927.27|11927.27|11927.06|11927.06|0
1634735240000|2021-10-20 13:07:20|11927.49|11927.49|11927.97|11927.97|11927.97|11927.97|11927.49|11927.49|0
1634735250000|2021-10-20 13:07:30|11927.56|11927.56|11927.56|11927.56|11927.56|11927.56|11927.56|11927.56|0
1634735270000|2021-10-20 13:07:50|11927.78|11927.78|11927.78|11927.78|11927.78|11927.78|11927.78|11927.78|0
1634735290000|2021-10-20 13:08:10|11928.19|11928.19|11928.19|11928.19|11928.19|11928.19|11928.19|11928.19|0
1634735310000|2021-10-20 13:08:30|11927.78|11927.78|11927.63|11927.63|11927.78|11927.78|11927.63|11927.63|0
1634735320000|2021-10-20 13:08:40|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|11928.15|0
1634735330000|2021-10-20 13:08:50|11929.38|11929.38|11930.44|11930.44|11931.05|11931.05|11929.38|11929.38|0
1634735340000|2021-10-20 13:09:00|11930.85|11930.85|11933.09|11933.09|11933.09|11933.09|11930.85|11930.85|0
1634735350000|2021-10-20 13:09:10|11934.33|11934.33|11934.15|11934.15|11934.33|11934.33|11934.15|11934.15|0
1634735360000|2021-10-20 13:09:20|11933.98|11933.98|11934.06|11934.06|11934.06|11934.06|11932.75|11932.75|0
1634735370000|2021-10-20 13:09:30|11933.82|11933.82|11933.82|11933.82|11933.82|11933.82|11933.82|11933.82|0
1634735400000|2021-10-20 13:10:00|11934.09|11934.09|11934.09|11934.09|11934.09|11934.09|11934.09|11934.09|0
1634735410000|2021-10-20 13:10:10|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|11934.45|0
1634735420000|2021-10-20 13:10:20|11934.53|11934.53|11936.49|11936.49|11936.49|11936.49|11934.53|11934.53|0
1634735440000|2021-10-20 13:10:40|11936.84|11936.84|11936.84|11936.84|11936.84|11936.84|11936.84|11936.84|0
1634735460000|2021-10-20 13:11:00|11937.15|11937.15|11937.15|11937.15|11937.15|11937.15|11937.15|11937.15|0
1634735470000|2021-10-20 13:11:10|11939.39|11939.39|11939.39|11939.39|11939.39|11939.39|11939.39|11939.39|0
1634735480000|2021-10-20 13:11:20|11939.31|11939.31|11936.82|11936.82|11939.31|11939.31|11936.65|11936.65|0
1634735490000|2021-10-20 13:11:30|11936.61|11936.61|11935.73|11935.73|11936.61|11936.61|11935.73|11935.73|0
1634735500000|2021-10-20 13:11:40|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|11934.5|0
1634735530000|2021-10-20 13:12:10|11934.02|11934.02|11934.02|11934.02|11934.02|11934.02|11934.02|11934.02|0
1634735550000|2021-10-20 13:12:30|11933.02|11933.02|11931.99|11931.99|11933.02|11933.02|11931.99|11931.99|0
1634735580000|2021-10-20 13:13:00|11931.77|11931.77|11932.6|11932.6|11932.6|11932.6|11931.6|11931.6|0
1634735590000|2021-10-20 13:13:10|11933.83|11933.83|11933.83|11933.83|11933.83|11933.83|11933.83|11933.83|0
1634735660000|2021-10-20 13:14:20|11932.83|11932.83|11932.83|11932.83|11932.83|11932.83|11932.83|11932.83|0
1634735670000|2021-10-20 13:14:30|11932.59|11932.59|11932.59|11932.59|11932.59|11932.59|11932.59|11932.59|0
1634735690000|2021-10-20 13:14:50|11932.49|11932.49|11929.63|11929.63|11932.49|11932.49|11929.63|11929.63|0
1634735700000|2021-10-20 13:15:00|11928.4|11928.4|11928.4|11928.4|11928.4|11928.4|11928.4|11928.4|0
1634735710000|2021-10-20 13:15:10|11928.62|11928.62|11928.62|11928.62|11928.62|11928.62|11928.62|11928.62|0
1634735720000|2021-10-20 13:15:20|11928.46|11928.46|11928.46|11928.46|11928.46|11928.46|11928.46|11928.46|0
1634735730000|2021-10-20 13:15:30|11928.63|11928.63|11928.61|11928.61|11928.63|11928.63|11928.61|11928.61|0
1634735750000|2021-10-20 13:15:50|11928.92|11928.92|11928.92|11928.92|11928.92|11928.92|11928.92|11928.92|0
1634735790000|2021-10-20 13:16:30|11928.54|11928.54|11929.55|11929.55|11929.55|11929.55|11928.54|11928.54|0
1634735810000|2021-10-20 13:16:50|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|11929.24|0
1634735820000|2021-10-20 13:17:00|11929.46|11929.46|11929.46|11929.46|11929.46|11929.46|11929.46|11929.46|0
1634735840000|2021-10-20 13:17:20|11929.87|11929.87|11930.29|11930.29|11930.29|11930.29|11929.87|11929.87|0
1634735850000|2021-10-20 13:17:30|11930.12|11930.12|11930.12|11930.12|11930.12|11930.12|11930.12|11930.12|0
1634735870000|2021-10-20 13:17:50|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|0
1634735880000|2021-10-20 13:18:00|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|0
1634735890000|2021-10-20 13:18:10|11929.7|11929.7|11929.7|11929.7|11929.7|11929.7|11929.7|11929.7|0
1634735930000|2021-10-20 13:18:50|11929.78|11929.78|11929.86|11929.86|11929.86|11929.86|11929.78|11929.78|0
1634735940000|2021-10-20 13:19:00|11929.71|11929.71|11929.79|11929.79|11930.94|11930.94|11929.55|11929.55|0
1634735950000|2021-10-20 13:19:10|11931.02|11931.02|11931.1|11931.1|11931.1|11931.1|11930.09|11930.09|0
1634735970000|2021-10-20 13:19:30|11931.25|11931.25|11931.42|11931.42|11931.42|11931.42|11931.25|11931.25|0
1634735980000|2021-10-20 13:19:40|11931.5|11931.5|11931.26|11931.26|11931.5|11931.5|11931.26|11931.26|0
1634735990000|2021-10-20 13:19:50|11931.48|11931.48|11932.26|11932.26|11932.26|11932.26|11931.48|11931.48|0
1634736000000|2021-10-20 13:20:00|11932.53|11932.53|11932.53|11932.53|11932.77|11932.77|11932.53|11932.53|0
1634736010000|2021-10-20 13:20:10|11932.12|11932.12|11932.53|11932.53|11932.53|11932.53|11932.12|11932.12|0
1634736020000|2021-10-20 13:20:20|11932.37|11932.37|11931.29|11931.29|11932.37|11932.37|11931.29|11931.29|0
1634736030000|2021-10-20 13:20:30|11932.29|11932.29|11932.45|11932.45|11932.45|11932.45|11932.29|11932.29|0
1634736040000|2021-10-20 13:20:40|11933.46|11933.46|11933.46|11933.46|11933.46|11933.46|11933.46|11933.46|0
1634736050000|2021-10-20 13:20:50|11934.69|11934.69|11933.46|11933.46|11934.69|11934.69|11933.46|11933.46|0
1634736060000|2021-10-20 13:21:00|11933.19|11933.19|11933.19|11933.19|11933.19|11933.19|11933.19|11933.19|0
1634736100000|2021-10-20 13:21:40|11933.54|11933.54|11933.54|11933.54|11934.78|11934.78|11933.54|11933.54|0
1634736120000|2021-10-20 13:22:00|11933.7|11933.7|11933.59|11933.59|11933.7|11933.7|11933.59|11933.59|0
1634736180000|2021-10-20 13:23:00|11934.59|11934.59|11933.45|11933.45|11934.59|11934.59|11933.34|11933.34|0
1634736200000|2021-10-20 13:23:20|11933.64|11933.64|11932.63|11932.63|11933.64|11933.64|11932.63|11932.63|0
1634736210000|2021-10-20 13:23:30|11932.11|11932.11|11931.12|11931.12|11932.11|11932.11|11930.88|11930.88|0
1634736220000|2021-10-20 13:23:40|11930.95|11930.95|11930.95|11930.95|11930.95|11930.95|11930.95|11930.95|0
1634736240000|2021-10-20 13:24:00|11932.96|11932.96|11932.96|11932.96|11932.96|11932.96|11932.96|11932.96|0
1634736250000|2021-10-20 13:24:10|11932.71|11932.71|11932.86|11932.86|11932.86|11932.86|11932.54|11932.54|0
1634736260000|2021-10-20 13:24:20|11934.09|11934.09|11932.12|11932.12|11934.13|11934.13|11932.12|11932.12|0
1634736270000|2021-10-20 13:24:30|11933.12|11933.12|11933.12|11933.12|11933.12|11933.12|11933.12|11933.12|0
1634736280000|2021-10-20 13:24:40|11934.13|11934.13|11934.49|11934.49|11934.49|11934.49|11934.13|11934.13|0
1634736300000|2021-10-20 13:25:00|11934.3|11934.3|11934.3|11934.3|11934.3|11934.3|11934.3|11934.3|0
1634736310000|2021-10-20 13:25:10|11933.29|11933.29|11932.06|11932.06|11933.29|11933.29|11932.06|11932.06|0
1634736320000|2021-10-20 13:25:20|11933.07|11933.07|11934.07|11934.07|11934.07|11934.07|11933.07|11933.07|0
1634736330000|2021-10-20 13:25:30|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|0
1634736340000|2021-10-20 13:25:40|11936.31|11936.31|11936.29|11936.29|11936.31|11936.31|11936.12|11936.12|0
1634736370000|2021-10-20 13:26:10|11936.13|11936.13|11936.21|11936.21|11936.21|11936.21|11936.13|11936.13|0
1634736380000|2021-10-20 13:26:20|11935.21|11935.21|11935.21|11935.21|11935.21|11935.21|11935.21|11935.21|0
1634736390000|2021-10-20 13:26:30|11933.98|11933.98|11931.22|11931.22|11933.98|11933.98|11931.22|11931.22|0
1634736430000|2021-10-20 13:27:10|11930.98|11930.98|11931.06|11931.06|11931.06|11931.06|11930.98|11930.98|0
1634736450000|2021-10-20 13:27:30|11931.47|11931.47|11931.47|11931.47|11931.47|11931.47|11931.47|11931.47|0
1634736460000|2021-10-20 13:27:40|11932.47|11932.47|11932.47|11932.47|11932.47|11932.47|11932.47|11932.47|0
1634736470000|2021-10-20 13:27:50|11932.55|11932.55|11932.55|11932.55|11932.55|11932.55|11932.55|11932.55|0
1634736490000|2021-10-20 13:28:10|11932.98|11932.98|11932.98|11932.98|11932.98|11932.98|11932.98|11932.98|0
1634736500000|2021-10-20 13:28:20|11932.77|11932.77|11932.77|11932.77|11932.77|11932.77|11932.77|11932.77|0
1634736510000|2021-10-20 13:28:30|11932.85|11932.85|11932.85|11932.85|11932.85|11932.85|11932.85|11932.85|0
1634736520000|2021-10-20 13:28:40|11933.85|11933.85|11933.85|11933.85|11933.85|11933.85|11933.85|11933.85|0
1634736530000|2021-10-20 13:28:50|11933.66|11933.66|11933.66|11933.66|11933.66|11933.66|11933.66|11933.66|0
1634736540000|2021-10-20 13:29:00|11933.45|11933.45|11933.04|11933.04|11933.45|11933.45|11933.04|11933.04|0
1634736550000|2021-10-20 13:29:10|11933.26|11933.26|11933.4|11933.4|11933.47|11933.47|11933.26|11933.26|0
1634736560000|2021-10-20 13:29:20|11933.32|11933.32|11933.32|11933.32|11933.32|11933.32|11933.32|11933.32|0
1634736570000|2021-10-20 13:29:30|11932.09|11932.09|11932.09|11932.09|11932.09|11932.09|11932.09|11932.09|0
1634736590000|2021-10-20 13:29:50|11931.09|11931.09|11931.55|11931.55|11931.55|11931.55|11930.08|11930.08|0
1634736600000|2021-10-20 13:30:00|11931.82|11931.82|11930.59|11930.59|11931.82|11931.82|11930.59|11930.59|0
1634736610000|2021-10-20 13:30:10|11930.46|11930.46|11930.46|11930.46|11930.46|11930.46|11930.46|11930.46|0
1634736620000|2021-10-20 13:30:20|11930.33|11930.33|11930.27|11930.27|11930.68|11930.68|11930.27|11930.27|0
1634736630000|2021-10-20 13:30:30|11929.86|11929.86|11930.37|11930.37|11930.37|11930.37|11929.14|11929.14|0
1634736640000|2021-10-20 13:30:40|11930.78|11930.78|11933.11|11933.11|11933.56|11933.56|11930.78|11930.78|0
1634736650000|2021-10-20 13:30:50|11932.1|11932.1|11926.33|11926.33|11932.1|11932.1|11925.51|11925.51|0
1634736660000|2021-10-20 13:31:00|11926.58|11926.58|11926.99|11926.99|11926.99|11926.99|11926.58|11926.58|0
1634736670000|2021-10-20 13:31:10|11927.01|11927.01|11926.82|11926.82|11927.01|11927.01|11926.82|11926.82|0
1634736680000|2021-10-20 13:31:20|11926.63|11926.63|11928.04|11928.04|11928.04|11928.04|11925.62|11925.62|0
1634736690000|2021-10-20 13:31:30|11927.03|11927.03|11927.03|11927.03|11927.03|11927.03|11927.03|11927.03|0
1634736700000|2021-10-20 13:31:40|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|11926.77|0
1634736710000|2021-10-20 13:31:50|11926.55|11926.55|11925.62|11925.62|11926.55|11926.55|11925.62|11925.62|0
1634736720000|2021-10-20 13:32:00|11925.38|11925.38|11924.7|11924.7|11925.38|11925.38|11924.47|11924.47|0
1634736730000|2021-10-20 13:32:10|11924.44|11924.44|11917.77|11917.77|11924.44|11924.44|11917.77|11917.77|0
1634736740000|2021-10-20 13:32:20|11916.54|11916.54|11914.17|11914.17|11916.54|11916.54|11914.17|11914.17|0
1634736750000|2021-10-20 13:32:30|11917.41|11917.41|11917.82|11917.82|11917.82|11917.82|11917.41|11917.41|0
1634736760000|2021-10-20 13:32:40|11917.65|11917.65|11917.14|11917.14|11917.65|11917.65|11917.14|11917.14|0
1634736770000|2021-10-20 13:32:50|11917.22|11917.22|11917.22|11917.22|11917.22|11917.22|11917.22|11917.22|0
1634736780000|2021-10-20 13:33:00|11917.06|11917.06|11917.14|11917.14|11917.14|11917.14|11917.06|11917.06|0
1634736800000|2021-10-20 13:33:20|11917.29|11917.29|11914.46|11914.46|11917.29|11917.29|11914.46|11914.46|0
1634736810000|2021-10-20 13:33:30|11914.29|11914.29|11920.21|11920.21|11920.21|11920.21|11914.29|11914.29|0
1634736830000|2021-10-20 13:33:50|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|0
1634736840000|2021-10-20 13:34:00|11919.39|11919.39|11919.39|11919.39|11919.39|11919.39|11919.39|11919.39|0
1634736850000|2021-10-20 13:34:10|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|11919.8|0
1634736860000|2021-10-20 13:34:20|11920.06|11920.06|11921.59|11921.59|11921.59|11921.59|11920.06|11920.06|0
1634736870000|2021-10-20 13:34:30|11920.36|11920.36|11919.12|11919.12|11920.36|11920.36|11919.12|11919.12|0
1634736890000|2021-10-20 13:34:50|11919.29|11919.29|11919.29|11919.29|11919.29|11919.29|11919.29|11919.29|0
1634736900000|2021-10-20 13:35:00|11919.12|11919.12|11920.35|11920.35|11920.35|11920.35|11918.95|11918.95|0
1634736950000|2021-10-20 13:35:50|11920.2|11920.2|11919.51|11919.51|11920.2|11920.2|11919.51|11919.51|0
1634736970000|2021-10-20 13:36:10|11920.52|11920.52|11923.92|11923.92|11923.92|11923.92|11920.52|11920.52|0
1634736980000|2021-10-20 13:36:20|11923.75|11923.75|11923.6|11923.6|11923.75|11923.75|11923.6|11923.6|0
1634736990000|2021-10-20 13:36:30|11922.59|11922.59|11922.83|11922.83|11922.83|11922.83|11922.59|11922.59|0
1634737010000|2021-10-20 13:36:50|11923|11923|11923|11923|11923|11923|11923|11923|0
1634737020000|2021-10-20 13:37:00|11923.52|11923.52|11925.12|11925.12|11925.12|11925.12|11923.52|11923.52|0
1634737060000|2021-10-20 13:37:40|11923.89|11923.89|11922.45|11922.45|11923.89|11923.89|11922.45|11922.45|0
1634737070000|2021-10-20 13:37:50|11922.04|11922.04|11922.04|11922.04|11922.04|11922.04|11922.04|11922.04|0
1634737080000|2021-10-20 13:38:00|11921.04|11921.04|11921.83|11921.83|11922.23|11922.23|11920.82|11920.82|0
1634737090000|2021-10-20 13:38:10|11921.66|11921.66|11921.66|11921.66|11921.66|11921.66|11921.66|11921.66|0
1634737100000|2021-10-20 13:38:20|11922.06|11922.06|11922.52|11922.52|11922.78|11922.78|11922.06|11922.06|0
1634737110000|2021-10-20 13:38:30|11922.83|11922.83|11923.83|11923.83|11923.83|11923.83|11922.83|11922.83|0
1634737120000|2021-10-20 13:38:40|11923.38|11923.38|11922.87|11922.87|11923.38|11923.38|11922.87|11922.87|0
1634737130000|2021-10-20 13:38:50|11922.79|11922.79|11922.71|11922.71|11922.79|11922.79|11922.71|11922.71|0
1634737140000|2021-10-20 13:39:00|11922.98|11922.98|11924.34|11924.34|11924.34|11924.34|11922.98|11922.98|0
1634737150000|2021-10-20 13:39:10|11924.75|11924.75|11924.75|11924.75|11924.75|11924.75|11924.75|11924.75|0
1634737170000|2021-10-20 13:39:30|11924.96|11924.96|11921.88|11921.88|11925.09|11925.09|11921.88|11921.88|0
1634737190000|2021-10-20 13:39:50|11922.29|11922.29|11922.92|11922.92|11922.92|11922.92|11922.29|11922.29|0
1634737200000|2021-10-20 13:40:00|11923.33|11923.33|11924.56|11924.56|11924.56|11924.56|11923.33|11923.33|0
1634737220000|2021-10-20 13:40:20|11924.71|11924.71|11924.71|11924.71|11924.71|11924.71|11924.71|11924.71|0
1634737230000|2021-10-20 13:40:30|11924.86|11924.86|11924.86|11924.86|11924.86|11924.86|11924.86|11924.86|0
1634737240000|2021-10-20 13:40:40|11925.27|11925.27|11926.28|11926.28|11926.28|11926.28|11925.27|11925.27|0
1634737250000|2021-10-20 13:40:50|11925.51|11925.51|11925.51|11925.51|11925.51|11925.51|11925.51|11925.51|0
1634737260000|2021-10-20 13:41:00|11925.25|11925.25|11923.23|11923.23|11925.25|11925.25|11923.23|11923.23|0
1634737270000|2021-10-20 13:41:10|11923.64|11923.64|11923.37|11923.37|11923.64|11923.64|11923.37|11923.37|0
1634737280000|2021-10-20 13:41:20|11922.96|11922.96|11922.96|11922.96|11922.96|11922.96|11922.96|11922.96|0
1634737290000|2021-10-20 13:41:30|11923.37|11923.37|11923.75|11923.75|11923.75|11923.75|11923.37|11923.37|0
1634737310000|2021-10-20 13:41:50|11923.91|11923.91|11923.91|11923.91|11923.91|11923.91|11923.91|11923.91|0
1634737320000|2021-10-20 13:42:00|11924.09|11924.09|11924.53|11924.53|11924.53|11924.53|11924.09|11924.09|0
1634737330000|2021-10-20 13:42:10|11925.04|11925.04|11925.04|11925.04|11925.04|11925.04|11925.04|11925.04|0
1634737340000|2021-10-20 13:42:20|11924.87|11924.87|11924.87|11924.87|11924.87|11924.87|11924.87|11924.87|0
1634737360000|2021-10-20 13:42:40|11924.69|11924.69|11922.2|11922.2|11924.69|11924.69|11921.98|11921.98|0
1634737370000|2021-10-20 13:42:50|11921.19|11921.19|11921.75|11921.75|11921.75|11921.75|11920.52|11920.52|0
1634737380000|2021-10-20 13:43:00|11922.98|11922.98|11921.31|11921.31|11922.98|11922.98|11921.31|11921.31|0
1634737390000|2021-10-20 13:43:10|11921.1|11921.1|11920.34|11920.34|11921.62|11921.62|11920.34|11920.34|0
1634737400000|2021-10-20 13:43:20|11919.78|11919.78|11920.5|11920.5|11920.5|11920.5|11919.78|11919.78|0
1634737420000|2021-10-20 13:43:40|11920.35|11920.35|11919.62|11919.62|11920.35|11920.35|11919.62|11919.62|0
1634737430000|2021-10-20 13:43:50|11919.4|11919.4|11919.84|11919.84|11919.92|11919.92|11919.4|11919.4|0
1634737440000|2021-10-20 13:44:00|11917.82|11917.82|11916.59|11916.59|11917.82|11917.82|11916.59|11916.59|0
1634737450000|2021-10-20 13:44:10|11915.83|11915.83|11915.73|11915.73|11916.14|11916.14|11915.73|11915.73|0
1634737460000|2021-10-20 13:44:20|11916.24|11916.24|11915.7|11915.7|11916.24|11916.24|11915.7|11915.7|0
1634737480000|2021-10-20 13:44:40|11915.81|11915.81|11916.42|11916.42|11916.42|11916.42|11915.09|11915.09|0
1634737490000|2021-10-20 13:44:50|11917.65|11917.65|11919.09|11919.09|11919.09|11919.09|11917.65|11917.65|0
1634737500000|2021-10-20 13:45:00|11920.32|11920.32|11920.32|11920.32|11920.49|11920.49|11920.32|11920.32|0
1634737510000|2021-10-20 13:45:10|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|11920.66|0
1634737520000|2021-10-20 13:45:20|11920.83|11920.83|11922.06|11922.06|11922.06|11922.06|11920.83|11920.83|0
1634737530000|2021-10-20 13:45:30|11922.47|11922.47|11921.46|11921.46|11922.47|11922.47|11921.46|11921.46|0
1634737540000|2021-10-20 13:45:40|11921.98|11921.98|11921.62|11921.62|11921.98|11921.98|11921.62|11921.62|0
1634737550000|2021-10-20 13:45:50|11921.7|11921.7|11923.09|11923.09|11923.09|11923.09|11921.7|11921.7|0
1634737560000|2021-10-20 13:46:00|11923.25|11923.25|11923.34|11923.34|11923.34|11923.34|11923.25|11923.25|0
1634737570000|2021-10-20 13:46:10|11922.11|11922.11|11920.88|11920.88|11922.11|11922.11|11920.88|11920.88|0
1634737580000|2021-10-20 13:46:20|11922.11|11922.11|11920.88|11920.88|11922.11|11922.11|11920.88|11920.88|0
1634737590000|2021-10-20 13:46:30|11919.65|11919.65|11919.13|11919.13|11919.65|11919.65|11919.13|11919.13|0
1634737600000|2021-10-20 13:46:40|11915.11|11915.11|11915.42|11915.42|11916.12|11916.12|11915.11|11915.11|0
1634737610000|2021-10-20 13:46:50|11915.02|11915.02|11915.02|11915.02|11915.02|11915.02|11915.02|11915.02|0
1634737620000|2021-10-20 13:47:00|11914.95|11914.95|11915.2|11915.2|11915.2|11915.2|11914.95|11914.95|0
1634737630000|2021-10-20 13:47:10|11916.28|11916.28|11917.51|11917.51|11917.51|11917.51|11916.28|11916.28|0
1634737640000|2021-10-20 13:47:20|11917.1|11917.1|11916.75|11916.75|11917.1|11917.1|11916.75|11916.75|0
1634737650000|2021-10-20 13:47:30|11916.39|11916.39|11915.98|11915.98|11916.39|11916.39|11915.98|11915.98|0
1634737660000|2021-10-20 13:47:40|11915.57|11915.57|11913.2|11913.2|11915.57|11915.57|11913.2|11913.2|0
1634737670000|2021-10-20 13:47:50|11911.97|11911.97|11910.3|11910.3|11911.97|11911.97|11910.23|11910.23|0
1634737680000|2021-10-20 13:48:00|11909.08|11909.08|11906|11906|11909.08|11909.08|11906|11906|0
1634737690000|2021-10-20 13:48:10|11906.41|11906.41|11906.78|11906.78|11906.78|11906.78|11906.41|11906.41|0
1634737700000|2021-10-20 13:48:20|11907.19|11907.19|11907.19|11907.19|11907.19|11907.19|11907.19|11907.19|0
1634737730000|2021-10-20 13:48:50|11907.73|11907.73|11911.81|11911.81|11912.03|11912.03|11907.73|11907.73|0
1634737740000|2021-10-20 13:49:00|11912.17|11912.17|11912.25|11912.25|11912.25|11912.25|11912.17|11912.17|0
1634737750000|2021-10-20 13:49:10|11912.6|11912.6|11912.6|11912.6|11912.6|11912.6|11912.6|11912.6|0
1634737760000|2021-10-20 13:49:20|11913.12|11913.12|11913.12|11913.12|11913.12|11913.12|11913.12|11913.12|0
1634737780000|2021-10-20 13:49:40|11914.54|11914.54|11914.27|11914.27|11914.54|11914.54|11914.27|11914.27|0
1634737790000|2021-10-20 13:49:50|11913.86|11913.86|11914.95|11914.95|11914.95|11914.95|11913.86|11913.86|0
1634737800000|2021-10-20 13:50:00|11915.95|11915.95|11915.95|11915.95|11915.95|11915.95|11915.95|11915.95|0
1634737810000|2021-10-20 13:50:10|11916.56|11916.56|11916.61|11916.61|11916.61|11916.61|11916.56|11916.56|0
1634737820000|2021-10-20 13:50:20|11915.61|11915.61|11915.2|11915.2|11915.61|11915.61|11915.2|11915.2|0
1634737830000|2021-10-20 13:50:30|11914.98|11914.98|11912.63|11912.63|11914.98|11914.98|11912.63|11912.63|0
1634737840000|2021-10-20 13:50:40|11912.22|11912.22|11910.6|11910.6|11912.22|11912.22|11910.6|11910.6|0
1634737850000|2021-10-20 13:50:50|11911.01|11911.01|11911.73|11911.73|11911.73|11911.73|11911.01|11911.01|0
1634737860000|2021-10-20 13:51:00|11909.72|11909.72|11909.72|11909.72|11909.72|11909.72|11909.72|11909.72|0
1634737870000|2021-10-20 13:51:10|11910.12|11910.12|11910.12|11910.12|11910.12|11910.12|11910.12|11910.12|0
1634737880000|2021-10-20 13:51:20|11908.9|11908.9|11906.86|11906.86|11908.9|11908.9|11906.86|11906.86|0
1634737890000|2021-10-20 13:51:30|11906.45|11906.45|11906.45|11906.45|11906.45|11906.45|11906.45|11906.45|0
1634737900000|2021-10-20 13:51:40|11907.27|11907.27|11905.63|11905.63|11907.27|11907.27|11905.63|11905.63|0
1634737910000|2021-10-20 13:51:50|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|11905.84|0
1634737920000|2021-10-20 13:52:00|11905.69|11905.69|11905.77|11905.77|11905.77|11905.77|11905.69|11905.69|0
1634737930000|2021-10-20 13:52:10|11906.17|11906.17|11904.94|11904.94|11906.17|11906.17|11904.94|11904.94|0
1634737950000|2021-10-20 13:52:30|11905.02|11905.02|11905.02|11905.02|11905.02|11905.02|11905.02|11905.02|0
1634737970000|2021-10-20 13:52:50|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|11904.8|0
1634737980000|2021-10-20 13:53:00|11904.67|11904.67|11905.1|11905.1|11905.1|11905.1|11904.67|11904.67|0
1634737990000|2021-10-20 13:53:10|11905.5|11905.5|11904.69|11904.69|11905.5|11905.5|11904.69|11904.69|0
1634738000000|2021-10-20 13:53:20|11905.1|11905.1|11905.5|11905.5|11905.5|11905.5|11905.1|11905.1|0
1634738010000|2021-10-20 13:53:30|11905.72|11905.72|11905.5|11905.5|11905.72|11905.72|11905.5|11905.5|0
1634738020000|2021-10-20 13:53:40|11905.29|11905.29|11905.29|11905.29|11905.29|11905.29|11905.29|11905.29|0
1634738030000|2021-10-20 13:53:50|11905.12|11905.12|11902.54|11902.54|11905.12|11905.12|11902.54|11902.54|0
1634738040000|2021-10-20 13:54:00|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|11902.62|0
1634738050000|2021-10-20 13:54:10|11901.39|11901.39|11901.61|11901.61|11901.61|11901.61|11901.2|11901.2|0
1634738060000|2021-10-20 13:54:20|11900.61|11900.61|11896.47|11896.47|11900.81|11900.81|11896.47|11896.47|0
1634738070000|2021-10-20 13:54:30|11896.06|11896.06|11892.95|11892.95|11896.06|11896.06|11892.77|11892.77|0
1634738080000|2021-10-20 13:54:40|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|0
1634738090000|2021-10-20 13:54:50|11893.97|11893.97|11892.2|11892.2|11894.15|11894.15|11892.2|11892.2|0
1634738100000|2021-10-20 13:55:00|11892.03|11892.03|11892.03|11892.03|11892.44|11892.44|11892.03|11892.03|0
1634738110000|2021-10-20 13:55:10|11893.03|11893.03|11892.86|11892.86|11893.03|11893.03|11892.86|11892.86|0
1634738120000|2021-10-20 13:55:20|11893.26|11893.26|11893.26|11893.26|11893.67|11893.67|11893.26|11893.26|0
1634738130000|2021-10-20 13:55:30|11893.67|11893.67|11891.9|11891.9|11893.67|11893.67|11891.9|11891.9|0
1634738140000|2021-10-20 13:55:40|11891.74|11891.74|11891.92|11891.92|11892.33|11892.33|11891.74|11891.74|0
1634738150000|2021-10-20 13:55:50|11890.69|11890.69|11890.69|11890.69|11890.69|11890.69|11890.69|11890.69|0
1634738160000|2021-10-20 13:56:00|11889.68|11889.68|11888.65|11888.65|11889.68|11889.68|11888.65|11888.65|0
1634738170000|2021-10-20 13:56:10|11887.42|11887.42|11887.66|11887.66|11887.66|11887.66|11887.25|11887.25|0
1634738180000|2021-10-20 13:56:20|11886.65|11886.65|11887.22|11887.22|11887.22|11887.22|11886.65|11886.65|0
1634738190000|2021-10-20 13:56:30|11886.81|11886.81|11886.98|11886.98|11886.98|11886.98|11886.57|11886.57|0
1634738200000|2021-10-20 13:56:40|11886.77|11886.77|11886.77|11886.77|11886.77|11886.77|11886.77|11886.77|0
1634738210000|2021-10-20 13:56:50|11886.6|11886.6|11885.91|11885.91|11886.6|11886.6|11885.91|11885.91|0
1634738230000|2021-10-20 13:57:10|11885.74|11885.74|11888.45|11888.45|11888.45|11888.45|11884.2|11884.2|0
1634738240000|2021-10-20 13:57:20|11888.23|11888.23|11888.23|11888.23|11888.23|11888.23|11888.23|11888.23|0
1634738250000|2021-10-20 13:57:30|11887.93|11887.93|11887.93|11887.93|11887.93|11887.93|11887.93|11887.93|0
1634738270000|2021-10-20 13:57:50|11886.92|11886.92|11886.92|11886.92|11886.92|11886.92|11886.92|11886.92|0
1634738280000|2021-10-20 13:58:00|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|11887.09|0
1634738300000|2021-10-20 13:58:20|11886.68|11886.68|11886.68|11886.68|11886.68|11886.68|11886.68|11886.68|0
1634738320000|2021-10-20 13:58:40|11886.85|11886.85|11886.85|11886.85|11886.85|11886.85|11886.85|11886.85|0
1634738330000|2021-10-20 13:58:50|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|11885.62|0
1634738340000|2021-10-20 13:59:00|11886.14|11886.14|11886.18|11886.18|11886.18|11886.18|11886.14|11886.14|0
1634738350000|2021-10-20 13:59:10|11887.41|11887.41|11887.41|11887.41|11887.41|11887.41|11886.18|11886.18|0
1634738360000|2021-10-20 13:59:20|11888.64|11888.64|11888.64|11888.64|11888.64|11888.64|11888.64|11888.64|0
1634738370000|2021-10-20 13:59:30|11887.41|11887.41|11888|11888|11888|11888|11887.41|11887.41|0
1634738380000|2021-10-20 13:59:40|11888.41|11888.41|11889.64|11889.64|11889.64|11889.64|11888.41|11888.41|0
1634738390000|2021-10-20 13:59:50|11891.83|11891.83|11892.09|11892.09|11892.09|11892.09|11891.83|11891.83|0
1634738400000|2021-10-20 14:00:00|11893.32|11893.32|11895.11|11895.11|11895.11|11895.11|11893.32|11893.32|0
1634738410000|2021-10-20 14:00:10|11894.86|11894.86|11895.44|11895.44|11895.49|11895.49|11894.86|11894.86|0
1634738420000|2021-10-20 14:00:20|11895.03|11895.03|11895.03|11895.03|11895.03|11895.03|11895.03|11895.03|0
1634738430000|2021-10-20 14:00:30|11894.72|11894.72|11897.22|11897.22|11897.22|11897.22|11894.16|11894.16|0
1634738440000|2021-10-20 14:00:40|11898.45|11898.45|11897.78|11897.78|11899.05|11899.05|11897.78|11897.78|0
1634738450000|2021-10-20 14:00:50|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|0
1634738460000|2021-10-20 14:01:00|11898.22|11898.22|11898.27|11898.27|11898.27|11898.27|11898|11898|0
1634738470000|2021-10-20 14:01:10|11899.28|11899.28|11900.13|11900.13|11900.13|11900.13|11899.28|11899.28|0
1634738480000|2021-10-20 14:01:20|11901.36|11901.36|11901.49|11901.49|11901.49|11901.49|11901.36|11901.36|0
1634738490000|2021-10-20 14:01:30|11901.66|11901.66|11901.88|11901.88|11901.88|11901.88|11901.66|11901.66|0
1634738500000|2021-10-20 14:01:40|11901.99|11901.99|11902.45|11902.45|11902.45|11902.45|11901.99|11901.99|0
1634738510000|2021-10-20 14:01:50|11902.04|11902.04|11902.04|11902.04|11902.04|11902.04|11902.04|11902.04|0
1634738520000|2021-10-20 14:02:00|11902.12|11902.12|11901.71|11901.71|11902.12|11902.12|11901.71|11901.71|0
1634738530000|2021-10-20 14:02:10|11901.53|11901.53|11899.29|11899.29|11901.53|11901.53|11899.29|11899.29|0
1634738540000|2021-10-20 14:02:20|11899.12|11899.12|11898.11|11898.11|11899.12|11899.12|11898.11|11898.11|0
1634738550000|2021-10-20 14:02:30|11898.19|11898.19|11898.19|11898.19|11898.19|11898.19|11898.19|11898.19|0
1634738560000|2021-10-20 14:02:40|11899.2|11899.2|11900.2|11900.2|11900.2|11900.2|11899.2|11899.2|0
1634738580000|2021-10-20 14:03:00|11899.98|11899.98|11900.2|11900.2|11900.2|11900.2|11899.98|11899.98|0
1634738590000|2021-10-20 14:03:10|11899.98|11899.98|11899.88|11899.88|11899.98|11899.98|11899.72|11899.72|0
1634738610000|2021-10-20 14:03:30|11900.88|11900.88|11904.34|11904.34|11904.34|11904.34|11900.88|11900.88|0
1634738640000|2021-10-20 14:04:00|11904.26|11904.26|11904.26|11904.26|11904.26|11904.26|11904.26|11904.26|0
1634738670000|2021-10-20 14:04:30|11904.53|11904.53|11904.53|11904.53|11904.53|11904.53|11904.53|11904.53|0
1634738680000|2021-10-20 14:04:40|11905.53|11905.53|11905.97|11905.97|11905.97|11905.97|11905.53|11905.53|0
1634738700000|2021-10-20 14:05:00|11906.23|11906.23|11906.64|11906.64|11906.64|11906.64|11906.23|11906.23|0
1634738710000|2021-10-20 14:05:10|11906.43|11906.43|11906.16|11906.16|11906.43|11906.43|11906.16|11906.16|0
1634738720000|2021-10-20 14:05:20|11907.39|11907.39|11907.24|11907.24|11907.39|11907.39|11907.24|11907.24|0
1634738760000|2021-10-20 14:06:00|11907.51|11907.51|11908.1|11908.1|11908.1|11908.1|11907.51|11907.51|0
1634738770000|2021-10-20 14:06:10|11908.31|11908.31|11908.53|11908.53|11908.53|11908.53|11908.31|11908.31|0
1634738780000|2021-10-20 14:06:20|11909.06|11909.06|11911.71|11911.71|11911.71|11911.71|11909.06|11909.06|0
1634738790000|2021-10-20 14:06:30|11912.06|11912.06|11912.43|11912.43|11912.78|11912.78|11912.06|11912.06|0
1634738800000|2021-10-20 14:06:40|11912.02|11912.02|11910.61|11910.61|11912.02|11912.02|11910.61|11910.61|0
1634738810000|2021-10-20 14:06:50|11909.61|11909.61|11909.2|11909.2|11909.61|11909.61|11909.2|11909.2|0
1634738820000|2021-10-20 14:07:00|11910.2|11910.2|11910.42|11910.42|11910.42|11910.42|11910.2|11910.2|0
1634738830000|2021-10-20 14:07:10|11910.5|11910.5|11907|11907|11910.65|11910.65|11907|11907|0
1634738840000|2021-10-20 14:07:20|11905.99|11905.99|11906.92|11906.92|11906.92|11906.92|11905.69|11905.69|0
1634738850000|2021-10-20 14:07:30|11906.36|11906.36|11907.13|11907.13|11907.36|11907.36|11906.36|11906.36|0
1634738860000|2021-10-20 14:07:40|11907.69|11907.69|11910.1|11910.1|11910.1|11910.1|11907.69|11907.69|0
1634738870000|2021-10-20 14:07:50|11908.87|11908.87|11908.87|11908.87|11908.87|11908.87|11908.87|11908.87|0
1634738880000|2021-10-20 14:08:00|11910.1|11910.1|11908.87|11908.87|11910.1|11910.1|11908.87|11908.87|0
1634738890000|2021-10-20 14:08:10|11908.7|11908.7|11909.16|11909.16|11909.16|11909.16|11908.7|11908.7|0
1634738900000|2021-10-20 14:08:20|11909.11|11909.11|11909.29|11909.29|11909.29|11909.29|11909.11|11909.11|0
1634738910000|2021-10-20 14:08:30|11909.21|11909.21|11909.21|11909.21|11909.21|11909.21|11909.21|11909.21|0
1634738930000|2021-10-20 14:08:50|11910.44|11910.44|11911.22|11911.22|11911.94|11911.94|11910.44|11910.44|0
1634738940000|2021-10-20 14:09:00|11911.33|11911.33|11911.33|11911.33|11911.33|11911.33|11911.33|11911.33|0
1634738960000|2021-10-20 14:09:20|11910.98|11910.98|11910.98|11910.98|11910.98|11910.98|11910.98|11910.98|0
1634738980000|2021-10-20 14:09:40|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|0
1634738990000|2021-10-20 14:09:50|11912.15|11912.15|11912.15|11912.15|11912.15|11912.15|11912.15|11912.15|0
1634739000000|2021-10-20 14:10:00|11912.36|11912.36|11912.36|11912.36|11912.36|11912.36|11912.36|11912.36|0
1634739010000|2021-10-20 14:10:10|11911.36|11911.36|11912.36|11912.36|11912.36|11912.36|11911.36|11911.36|0
1634739020000|2021-10-20 14:10:20|11911.96|11911.96|11911.82|11911.82|11911.96|11911.96|11910.93|11910.93|0
1634739030000|2021-10-20 14:10:30|11911.52|11911.52|11910.87|11910.87|11911.52|11911.52|11910.87|11910.87|0
1634739040000|2021-10-20 14:10:40|11911.31|11911.31|11911.72|11911.72|11911.72|11911.72|11911.31|11911.31|0
1634739050000|2021-10-20 14:10:50|11911.31|11911.31|11911.88|11911.88|11911.88|11911.88|11911.31|11911.31|0
1634739060000|2021-10-20 14:11:00|11912.15|11912.15|11914.74|11914.74|11914.74|11914.74|11912.15|11912.15|0
1634739080000|2021-10-20 14:11:20|11914.76|11914.76|11916.07|11916.07|11916.38|11916.38|11914.76|11914.76|0
1634739090000|2021-10-20 14:11:30|11916.48|11916.48|11917.48|11917.48|11917.48|11917.48|11916.48|11916.48|0
1634739100000|2021-10-20 14:11:40|11917.07|11917.07|11917.07|11917.07|11917.07|11917.07|11917.07|11917.07|0
1634739110000|2021-10-20 14:11:50|11917.64|11917.64|11917.41|11917.41|11917.64|11917.64|11917.33|11917.33|0
1634739120000|2021-10-20 14:12:00|11917.81|11917.81|11917.41|11917.41|11917.81|11917.81|11917.41|11917.41|0
1634739130000|2021-10-20 14:12:10|11917|11917|11917|11917|11917|11917|11917|11917|0
1634739140000|2021-10-20 14:12:20|11917.08|11917.08|11917.15|11917.15|11917.15|11917.15|11917.08|11917.08|0
1634739150000|2021-10-20 14:12:30|11917.37|11917.37|11920.79|11920.79|11921.02|11921.02|11917.37|11917.37|0
1634739160000|2021-10-20 14:12:40|11921.01|11921.01|11921.26|11921.26|11921.26|11921.26|11921.01|11921.01|0
1634739170000|2021-10-20 14:12:50|11921.43|11921.43|11924.69|11924.69|11924.69|11924.69|11921.43|11921.43|0
1634739180000|2021-10-20 14:13:00|11924.17|11924.17|11926.58|11926.58|11926.58|11926.58|11924.17|11924.17|0
1634739190000|2021-10-20 14:13:10|11926.8|11926.8|11926.62|11926.62|11926.8|11926.8|11926.62|11926.62|0
1634739200000|2021-10-20 14:13:20|11925.62|11925.62|11928.23|11928.23|11928.64|11928.64|11925.62|11925.62|0
1634739210000|2021-10-20 14:13:30|11928.64|11928.64|11929.64|11929.64|11929.64|11929.64|11928.64|11928.64|0
1634739220000|2021-10-20 14:13:40|11930.05|11930.05|11930.57|11930.57|11930.57|11930.57|11930.05|11930.05|0
1634739230000|2021-10-20 14:13:50|11930.98|11930.98|11930.55|11930.55|11930.98|11930.98|11930.55|11930.55|0
1634739240000|2021-10-20 14:14:00|11930.81|11930.81|11932.26|11932.26|11932.26|11932.26|11930.81|11930.81|0
1634739250000|2021-10-20 14:14:10|11931.25|11931.25|11931.56|11931.56|11931.64|11931.64|11931.25|11931.25|0
1634739260000|2021-10-20 14:14:20|11931.73|11931.73|11931.73|11931.73|11931.73|11931.73|11931.73|11931.73|0
1634739270000|2021-10-20 14:14:30|11931.86|11931.86|11931.73|11931.73|11931.86|11931.86|11931.73|11931.73|0
1634739280000|2021-10-20 14:14:40|11930.73|11930.73|11929.4|11929.4|11930.73|11930.73|11929.4|11929.4|0
1634739290000|2021-10-20 14:14:50|11929.18|11929.18|11928.79|11928.79|11929.4|11929.4|11928.79|11928.79|0
1634739300000|2021-10-20 14:15:00|11927.78|11927.78|11928.73|11928.73|11928.94|11928.94|11927.78|11927.78|0
1634739310000|2021-10-20 14:15:10|11929.14|11929.14|11929.24|11929.24|11929.24|11929.24|11928.73|11928.73|0
1634739320000|2021-10-20 14:15:20|11929.6|11929.6|11929.79|11929.79|11929.79|11929.79|11929.6|11929.6|0
1634739330000|2021-10-20 14:15:30|11931.02|11931.02|11931.1|11931.1|11931.1|11931.1|11931.02|11931.02|0
1634739350000|2021-10-20 14:15:50|11931.02|11931.02|11931.02|11931.02|11931.02|11931.02|11931.02|11931.02|0
1634739360000|2021-10-20 14:16:00|11931.24|11931.24|11931.76|11931.76|11931.76|11931.76|11931.24|11931.24|0
1634739370000|2021-10-20 14:16:10|11931.93|11931.93|11932.2|11932.2|11932.28|11932.28|11931.93|11931.93|0
1634739380000|2021-10-20 14:16:20|11933.43|11933.43|11933.59|11933.59|11933.59|11933.59|11933.43|11933.43|0
1634739390000|2021-10-20 14:16:30|11934|11934|11934|11934|11934|11934|11934|11934|0
1634739400000|2021-10-20 14:16:40|11932.76|11932.76|11930.41|11930.41|11932.76|11932.76|11930.41|11930.41|0
1634739410000|2021-10-20 14:16:50|11930.49|11930.49|11931.01|11931.01|11931.01|11931.01|11930.49|11930.49|0
1634739420000|2021-10-20 14:17:00|11931.09|11931.09|11929.45|11929.45|11931.09|11931.09|11929.45|11929.45|0
1634739440000|2021-10-20 14:17:20|11930.11|11930.11|11928.99|11928.99|11930.11|11930.11|11928.99|11928.99|0
1634739450000|2021-10-20 14:17:30|11928.84|11928.84|11929.95|11929.95|11929.95|11929.95|11928.84|11928.84|0
1634739460000|2021-10-20 14:17:40|11930.46|11930.46|11930.46|11930.46|11930.46|11930.46|11930.46|11930.46|0
1634739470000|2021-10-20 14:17:50|11930.87|11930.87|11929.87|11929.87|11930.87|11930.87|11929.87|11929.87|0
1634739480000|2021-10-20 14:18:00|11930.08|11930.08|11932.1|11932.1|11932.1|11932.1|11930.08|11930.08|0
1634739500000|2021-10-20 14:18:20|11932.17|11932.17|11932.7|11932.7|11932.7|11932.7|11932.17|11932.17|0
1634739540000|2021-10-20 14:19:00|11933.93|11933.93|11934.15|11934.15|11934.15|11934.15|11933.93|11933.93|0
1634739550000|2021-10-20 14:19:10|11934.97|11934.97|11935.38|11935.38|11935.79|11935.79|11934.97|11934.97|0
1634739560000|2021-10-20 14:19:20|11936.61|11936.61|11936.87|11936.87|11937.02|11937.02|11936.61|11936.61|0
1634739570000|2021-10-20 14:19:30|11936.36|11936.36|11938.66|11938.66|11938.66|11938.66|11936.25|11936.25|0
1634739580000|2021-10-20 14:19:40|11939.88|11939.88|11940.29|11940.29|11940.29|11940.29|11939.88|11939.88|0
1634739590000|2021-10-20 14:19:50|11940.51|11940.51|11942.15|11942.15|11942.15|11942.15|11940.51|11940.51|0
1634739600000|2021-10-20 14:20:00|11942|11942|11941.87|11941.87|11942.33|11942.33|11941.1|11941.1|0
1634739610000|2021-10-20 14:20:10|11942.28|11942.28|11943.87|11943.87|11943.87|11943.87|11941.67|11941.67|0
1634739620000|2021-10-20 14:20:20|11943.46|11943.46|11942.2|11942.2|11943.46|11943.46|11941.79|11941.79|0
1634739630000|2021-10-20 14:20:30|11942.1|11942.1|11941.84|11941.84|11942.25|11942.25|11941.84|11941.84|0
1634739650000|2021-10-20 14:20:50|11941.43|11941.43|11940.32|11940.32|11941.43|11941.43|11940.32|11940.32|0
1634739660000|2021-10-20 14:21:00|11939.91|11939.91|11939.91|11939.91|11939.91|11939.91|11939.91|11939.91|0
1634739670000|2021-10-20 14:21:10|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|0
1634739690000|2021-10-20 14:21:30|11940.4|11940.4|11941.06|11941.06|11941.22|11941.22|11940.4|11940.4|0
1634739710000|2021-10-20 14:21:50|11940.24|11940.24|11941.21|11941.21|11941.21|11941.21|11940.24|11940.24|0
1634739720000|2021-10-20 14:22:00|11941.29|11941.29|11941.04|11941.04|11941.37|11941.37|11940.96|11940.96|0
1634739730000|2021-10-20 14:22:10|11941.45|11941.45|11941.86|11941.86|11941.86|11941.86|11941.45|11941.45|0
1634739750000|2021-10-20 14:22:30|11941.55|11941.55|11941.3|11941.3|11941.55|11941.55|11940.99|11940.99|0
1634739760000|2021-10-20 14:22:40|11941.6|11941.6|11940.5|11940.5|11941.76|11941.76|11940.5|11940.5|0
1634739770000|2021-10-20 14:22:50|11940.71|11940.71|11940.19|11940.19|11940.71|11940.71|11940.19|11940.19|0
1634739780000|2021-10-20 14:23:00|11940.41|11940.41|11940|11940|11940.41|11940.41|11940|11940|0
1634739800000|2021-10-20 14:23:20|11939.18|11939.18|11938.84|11938.84|11939.18|11939.18|11938.84|11938.84|0
1634739820000|2021-10-20 14:23:40|11938.8|11938.8|11938.99|11938.99|11938.99|11938.99|11938.8|11938.8|0
1634739830000|2021-10-20 14:23:50|11937.99|11937.99|11937.99|11937.99|11937.99|11937.99|11937.99|11937.99|0
1634739840000|2021-10-20 14:24:00|11938.99|11938.99|11940|11940|11940|11940|11938.99|11938.99|0
1634739850000|2021-10-20 14:24:10|11939.84|11939.84|11939.74|11939.74|11939.99|11939.99|11939.74|11939.74|0
1634739860000|2021-10-20 14:24:20|11940.74|11940.74|11941.84|11941.84|11941.89|11941.89|11940.74|11940.74|0
1634739870000|2021-10-20 14:24:30|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|0
1634739880000|2021-10-20 14:24:40|11941.28|11941.28|11941.35|11941.35|11941.35|11941.35|11940.83|11940.83|0
1634739890000|2021-10-20 14:24:50|11940.34|11940.34|11938.88|11938.88|11940.34|11940.34|11938.88|11938.88|0
1634739900000|2021-10-20 14:25:00|11939.29|11939.29|11940.4|11940.4|11940.4|11940.4|11938.77|11938.77|0
1634739910000|2021-10-20 14:25:10|11939.17|11939.17|11938.7|11938.7|11939.17|11939.17|11938.55|11938.55|0
1634739920000|2021-10-20 14:25:20|11939.26|11939.26|11939.21|11939.21|11939.26|11939.26|11939.21|11939.21|0
1634739940000|2021-10-20 14:25:40|11938.8|11938.8|11939.62|11939.62|11939.62|11939.62|11938.8|11938.8|0
1634739950000|2021-10-20 14:25:50|11938.61|11938.61|11938.61|11938.61|11938.61|11938.61|11938.61|11938.61|0
1634739960000|2021-10-20 14:26:00|11938.44|11938.44|11938.69|11938.69|11938.69|11938.69|11938.29|11938.29|0
1634739970000|2021-10-20 14:26:10|11937.46|11937.46|11937.68|11937.68|11937.68|11937.68|11937.46|11937.46|0
1634739980000|2021-10-20 14:26:20|11937.62|11937.62|11937.62|11937.62|11937.62|11937.62|11937.62|11937.62|0
1634739990000|2021-10-20 14:26:30|11937.47|11937.47|11937.3|11937.3|11937.47|11937.47|11937.3|11937.3|0
1634740010000|2021-10-20 14:26:50|11938.21|11938.21|11938.66|11938.66|11939.6|11939.6|11937.75|11937.75|0
1634740020000|2021-10-20 14:27:00|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|0
1634740030000|2021-10-20 14:27:10|11937.59|11937.59|11937.59|11937.59|11937.59|11937.59|11937.59|11937.59|0
1634740040000|2021-10-20 14:27:20|11937.13|11937.13|11937.44|11937.44|11937.54|11937.54|11937.13|11937.13|0
1634740050000|2021-10-20 14:27:30|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|0
1634740060000|2021-10-20 14:27:40|11938.26|11938.26|11938.26|11938.26|11938.26|11938.26|11938.26|11938.26|0
1634740070000|2021-10-20 14:27:50|11941.31|11941.31|11941.41|11941.41|11941.41|11941.41|11940.9|11940.9|0
1634740080000|2021-10-20 14:28:00|11941.2|11941.2|11940.98|11940.98|11941.2|11941.2|11940.98|11940.98|0
1634740090000|2021-10-20 14:28:10|11941.15|11941.15|11941.31|11941.31|11941.31|11941.31|11941.15|11941.15|0
1634740100000|2021-10-20 14:28:20|11942.32|11942.32|11943.3|11943.3|11943.3|11943.3|11942.32|11942.32|0
1634740110000|2021-10-20 14:28:30|11944.53|11944.53|11944.93|11944.93|11944.93|11944.93|11944.53|11944.53|0
1634740120000|2021-10-20 14:28:40|11945.03|11945.03|11945.03|11945.03|11945.03|11945.03|11945.03|11945.03|0
1634740130000|2021-10-20 14:28:50|11945.2|11945.2|11945.55|11945.55|11945.55|11945.55|11945.2|11945.2|0
1634740140000|2021-10-20 14:29:00|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|11945.04|11945.04|0
1634740200000|2021-10-20 14:30:00|11945.04|11945.04|11941.86|11941.86|11945.04|11945.04|11941.86|11941.86|0
1634740210000|2021-10-20 14:30:10|11940.63|11940.63|11940.8|11940.8|11940.8|11940.8|11940.63|11940.63|0
1634740220000|2021-10-20 14:30:20|11941.21|11941.21|11942.03|11942.03|11942.03|11942.03|11941.21|11941.21|0
1634740230000|2021-10-20 14:30:30|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|0
1634740240000|2021-10-20 14:30:40|11942.03|11942.03|11942.03|11942.03|11942.03|11942.03|11942.03|11942.03|0
1634740250000|2021-10-20 14:30:50|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|0
1634740270000|2021-10-20 14:31:10|11940.28|11940.28|11940.06|11940.06|11940.28|11940.28|11940.06|11940.06|0
1634740280000|2021-10-20 14:31:20|11939.98|11939.98|11941.73|11941.73|11941.73|11941.73|11939.98|11939.98|0
1634740310000|2021-10-20 14:31:50|11942.74|11942.74|11945.25|11945.25|11945.25|11945.25|11942.66|11942.66|0
1634740320000|2021-10-20 14:32:00|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|11945.46|0
1634740350000|2021-10-20 14:32:30|11946.17|11946.17|11946.17|11946.17|11946.17|11946.17|11946.17|11946.17|0
1634740360000|2021-10-20 14:32:40|11946.41|11946.41|11946.41|11946.41|11946.41|11946.41|11946.41|11946.41|0
1634740370000|2021-10-20 14:32:50|11946.82|11946.82|11945.77|11945.77|11946.82|11946.82|11945.61|11945.61|0
1634740380000|2021-10-20 14:33:00|11946.18|11946.18|11946.18|11946.18|11946.18|11946.18|11945.77|11945.77|0
1634740390000|2021-10-20 14:33:10|11947.41|11947.41|11948.41|11948.41|11948.41|11948.41|11947.41|11947.41|0
1634740400000|2021-10-20 14:33:20|11947.59|11947.59|11947.59|11947.59|11947.59|11947.59|11947.59|11947.59|0
1634740410000|2021-10-20 14:33:30|11945.58|11945.58|11943.59|11943.59|11945.58|11945.58|11943.59|11943.59|0
1634740420000|2021-10-20 14:33:40|11943.67|11943.67|11943.67|11943.67|11943.9|11943.9|11943.67|11943.67|0
1634740440000|2021-10-20 14:34:00|11943.91|11943.91|11945.11|11945.11|11945.49|11945.49|11943.91|11943.91|0
1634740450000|2021-10-20 14:34:10|11945.63|11945.63|11945.63|11945.63|11945.63|11945.63|11945.63|11945.63|0
1634740460000|2021-10-20 14:34:20|11946.04|11946.04|11946.04|11946.04|11946.04|11946.04|11946.04|11946.04|0
1634740470000|2021-10-20 14:34:30|11946.07|11946.07|11946.07|11946.07|11946.07|11946.07|11946.07|11946.07|0
1634740500000|2021-10-20 14:35:00|11945.61|11945.61|11945.36|11945.36|11945.61|11945.61|11945.36|11945.36|0
1634740510000|2021-10-20 14:35:10|11945.88|11945.88|11946.43|11946.43|11947.11|11947.11|11945.88|11945.88|0
1634740530000|2021-10-20 14:35:30|11946.95|11946.95|11948.26|11948.26|11948.4|11948.4|11946.95|11946.95|0
1634740540000|2021-10-20 14:35:40|11947.91|11947.91|11947.34|11947.34|11947.91|11947.91|11947.34|11947.34|0
1634740550000|2021-10-20 14:35:50|11946.33|11946.33|11944.34|11944.34|11946.33|11946.33|11944.34|11944.34|0
1634740560000|2021-10-20 14:36:00|11943.33|11943.33|11939.84|11939.84|11943.33|11943.33|11939.84|11939.84|0
1634740570000|2021-10-20 14:36:10|11939.43|11939.43|11939.43|11939.43|11939.43|11939.43|11939.43|11939.43|0
1634740600000|2021-10-20 14:36:40|11939.67|11939.67|11939.67|11939.67|11939.67|11939.67|11939.67|11939.67|0
1634740610000|2021-10-20 14:36:50|11939.87|11939.87|11939.23|11939.23|11940.18|11940.18|11938.73|11938.73|0
1634740620000|2021-10-20 14:37:00|11938.23|11938.23|11936.17|11936.17|11938.23|11938.23|11936.17|11936.17|0
1634740630000|2021-10-20 14:37:10|11934.94|11934.94|11934.12|11934.12|11934.94|11934.94|11934.12|11934.12|0
1634740640000|2021-10-20 14:37:20|11934.07|11934.07|11934.4|11934.4|11934.94|11934.94|11933.76|11933.76|0
1634740650000|2021-10-20 14:37:30|11933.99|11933.99|11933.64|11933.64|11933.99|11933.99|11933.64|11933.64|0
1634740660000|2021-10-20 14:37:40|11933.79|11933.79|11933.55|11933.55|11933.79|11933.79|11933.55|11933.55|0
1634740680000|2021-10-20 14:38:00|11932.73|11932.73|11930.72|11930.72|11932.73|11932.73|11930.72|11930.72|0
1634740690000|2021-10-20 14:38:10|11931.73|11931.73|11931.48|11931.48|11931.73|11931.73|11931.48|11931.48|0
1634740700000|2021-10-20 14:38:20|11931.5|11931.5|11932.15|11932.15|11932.15|11932.15|11931.5|11931.5|0
1634740710000|2021-10-20 14:38:30|11931.14|11931.14|11930.79|11930.79|11931.14|11931.14|11930.79|11930.79|0
1634740720000|2021-10-20 14:38:40|11930.38|11930.38|11930.9|11930.9|11930.9|11930.9|11930.38|11930.38|0
1634740730000|2021-10-20 14:38:50|11931.3|11931.3|11931.71|11931.71|11931.71|11931.71|11931.3|11931.3|0
1634740740000|2021-10-20 14:39:00|11931.54|11931.54|11931.95|11931.95|11931.95|11931.95|11931.54|11931.54|0
1634740760000|2021-10-20 14:39:20|11932.06|11932.06|11933.44|11933.44|11933.44|11933.44|11932.06|11932.06|0
1634740770000|2021-10-20 14:39:30|11933.03|11933.03|11933.29|11933.29|11933.54|11933.54|11932.83|11932.83|0
1634740780000|2021-10-20 14:39:40|11932.88|11932.88|11932.88|11932.88|11932.88|11932.88|11932.88|11932.88|0
1634740800000|2021-10-20 14:40:00|11932.06|11932.06|11930.94|11930.94|11932.06|11932.06|11930.94|11930.94|0
1634740810000|2021-10-20 14:40:10|11929.91|11929.91|11927.49|11927.49|11929.91|11929.91|11927.49|11927.49|0
1634740820000|2021-10-20 14:40:20|11927.11|11927.11|11926.55|11926.55|11927.52|11927.52|11926.55|11926.55|0
1634740850000|2021-10-20 14:40:50|11927.55|11927.55|11929.33|11929.33|11930.3|11930.3|11927.55|11927.55|0
1634740890000|2021-10-20 14:41:30|11929.74|11929.74|11929.74|11929.74|11929.74|11929.74|11929.74|11929.74|0
1634740900000|2021-10-20 14:41:40|11930.01|11930.01|11930.01|11930.01|11930.01|11930.01|11930.01|11930.01|0
1634740910000|2021-10-20 14:41:50|11929.6|11929.6|11926.94|11926.94|11929.6|11929.6|11926.94|11926.94|0
1634740940000|2021-10-20 14:42:20|11927.11|11927.11|11927.52|11927.52|11927.52|11927.52|11927.11|11927.11|0
1634740950000|2021-10-20 14:42:30|11927.01|11927.01|11926.55|11926.55|11927.01|11927.01|11926.55|11926.55|0
1634740960000|2021-10-20 14:42:40|11926.45|11926.45|11927.68|11927.68|11927.68|11927.68|11926.45|11926.45|0
1634740970000|2021-10-20 14:42:50|11927.27|11927.27|11924.62|11924.62|11927.27|11927.27|11924.62|11924.62|0
1634740980000|2021-10-20 14:43:00|11924.21|11924.21|11921.26|11921.26|11924.21|11924.21|11921.26|11921.26|0
1634741010000|2021-10-20 14:43:30|11920.95|11920.95|11922.32|11922.32|11922.32|11922.32|11920.9|11920.9|0
1634741020000|2021-10-20 14:43:40|11922.56|11922.56|11922.56|11922.56|11922.56|11922.56|11922.56|11922.56|0
1634741030000|2021-10-20 14:43:50|11922.32|11922.32|11922.49|11922.49|11922.49|11922.49|11922.32|11922.32|0
1634741040000|2021-10-20 14:44:00|11922.67|11922.67|11922.85|11922.85|11922.85|11922.85|11922.67|11922.67|0
1634741050000|2021-10-20 14:44:10|11924.08|11924.08|11924.3|11924.3|11924.3|11924.3|11924.08|11924.08|0
1634741060000|2021-10-20 14:44:20|11924.08|11924.08|11923.43|11923.43|11924.08|11924.08|11923.43|11923.43|0
1634741070000|2021-10-20 14:44:30|11924.44|11924.44|11924.69|11924.69|11924.69|11924.69|11924.44|11924.44|0
1634741080000|2021-10-20 14:44:40|11924.47|11924.47|11926.3|11926.3|11926.3|11926.3|11924.47|11924.47|0
1634741090000|2021-10-20 14:44:50|11926.38|11926.38|11926.38|11926.38|11926.38|11926.38|11926.38|11926.38|0
1634741100000|2021-10-20 14:45:00|11925.84|11925.84|11925.05|11925.05|11926.06|11926.06|11925.05|11925.05|0
1634741110000|2021-10-20 14:45:10|11925.21|11925.21|11925.43|11925.43|11925.43|11925.43|11925.21|11925.21|0
1634741120000|2021-10-20 14:45:20|11925.07|11925.07|11925.07|11925.07|11925.07|11925.07|11924.66|11924.66|0
1634741130000|2021-10-20 14:45:30|11924.07|11924.07|11924.07|11924.07|11924.07|11924.07|11924.07|11924.07|0
1634741150000|2021-10-20 14:45:50|11924.48|11924.48|11924.48|11924.48|11924.48|11924.48|11924.48|11924.48|0
1634741160000|2021-10-20 14:46:00|11925.3|11925.3|11924.33|11924.33|11925.3|11925.3|11924.33|11924.33|0
1634741170000|2021-10-20 14:46:10|11923.92|11923.92|11923.85|11923.85|11923.92|11923.92|11923.85|11923.85|0
1634741180000|2021-10-20 14:46:20|11923.63|11923.63|11924.64|11924.64|11924.64|11924.64|11923.63|11923.63|0
1634741190000|2021-10-20 14:46:30|11925.04|11925.04|11925.71|11925.71|11925.71|11925.71|11925.04|11925.04|0
1634741200000|2021-10-20 14:46:40|11926.11|11926.11|11928.84|11928.84|11929.19|11929.19|11925.71|11925.71|0
1634741210000|2021-10-20 14:46:50|11928.49|11928.49|11928.49|11928.49|11928.49|11928.49|11928.49|11928.49|0
1634741220000|2021-10-20 14:47:00|11928.89|11928.89|11930.1|11930.1|11930.1|11930.1|11928.89|11928.89|0
1634741230000|2021-10-20 14:47:10|11930.5|11930.5|11930.5|11930.5|11930.5|11930.5|11930.5|11930.5|0
1634741240000|2021-10-20 14:47:20|11930.72|11930.72|11930.64|11930.64|11930.72|11930.72|11930.64|11930.64|0
1634741250000|2021-10-20 14:47:30|11931.05|11931.05|11930.54|11930.54|11931.05|11931.05|11930.54|11930.54|0
1634741260000|2021-10-20 14:47:40|11930.13|11930.13|11930.13|11930.13|11930.13|11930.13|11930.13|11930.13|0
1634741270000|2021-10-20 14:47:50|11929.26|11929.26|11929.67|11929.67|11929.67|11929.67|11929.26|11929.26|0
1634741280000|2021-10-20 14:48:00|11929.5|11929.5|11929.29|11929.29|11929.5|11929.5|11929.29|11929.29|0
1634741290000|2021-10-20 14:48:10|11929.64|11929.64|11929.64|11929.64|11929.64|11929.64|11929.64|11929.64|0
1634741300000|2021-10-20 14:48:20|11930|11930|11930|11930|11930|11930|11930|11930|0
1634741310000|2021-10-20 14:48:30|11930.05|11930.05|11929.83|11929.83|11930.05|11930.05|11929.83|11929.83|0
1634741320000|2021-10-20 14:48:40|11929.75|11929.75|11929.75|11929.75|11929.75|11929.75|11929.75|11929.75|0
1634741330000|2021-10-20 14:48:50|11929.68|11929.68|11929.68|11929.68|11929.68|11929.68|11929.68|11929.68|0
1634741340000|2021-10-20 14:49:00|11929.89|11929.89|11929.89|11929.89|11929.89|11929.89|11929.89|11929.89|0
1634741350000|2021-10-20 14:49:10|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|0
1634741360000|2021-10-20 14:49:20|11930.98|11930.98|11932.02|11932.02|11932.02|11932.02|11930.98|11930.98|0
1634741390000|2021-10-20 14:49:50|11931.61|11931.61|11931.61|11931.61|11931.61|11931.61|11931.61|11931.61|0
1634741400000|2021-10-20 14:50:00|11930.61|11930.61|11931.02|11931.02|11931.02|11931.02|11930.61|11930.61|0
1634741410000|2021-10-20 14:50:10|11930.61|11930.61|11930.5|11930.5|11931.02|11931.02|11930.5|11930.5|0
1634741420000|2021-10-20 14:50:20|11930.09|11930.09|11927.67|11927.67|11930.09|11930.09|11927.67|11927.67|0
1634741430000|2021-10-20 14:50:30|11928.08|11928.08|11926.85|11926.85|11928.08|11928.08|11926.85|11926.85|0
1634741450000|2021-10-20 14:50:50|11927.02|11927.02|11928.25|11928.25|11928.25|11928.25|11927.02|11927.02|0
1634741460000|2021-10-20 14:51:00|11928.17|11928.17|11928.17|11928.17|11928.17|11928.17|11928.17|11928.17|0
1634741480000|2021-10-20 14:51:20|11928|11928|11927.93|11927.93|11928|11928|11927.93|11927.93|0
1634741490000|2021-10-20 14:51:30|11927.71|11927.71|11927.71|11927.71|11927.71|11927.71|11927.71|11927.71|0
1634741500000|2021-10-20 14:51:40|11928.12|11928.12|11928.29|11928.29|11928.29|11928.29|11927.95|11927.95|0
1634741520000|2021-10-20 14:52:00|11928.12|11928.12|11928.44|11928.44|11928.63|11928.63|11928.12|11928.12|0
1634741530000|2021-10-20 14:52:10|11928.22|11928.22|11928.22|11928.22|11928.22|11928.22|11928.22|11928.22|0
1634741540000|2021-10-20 14:52:20|11928.3|11928.3|11928.3|11928.3|11928.3|11928.3|11928.3|11928.3|0
1634741560000|2021-10-20 14:52:40|11928.4|11928.4|11928.96|11928.96|11929.57|11929.57|11928.4|11928.4|0
1634741570000|2021-10-20 14:52:50|11929.31|11929.31|11929.62|11929.62|11929.62|11929.62|11929.31|11929.31|0
1634741580000|2021-10-20 14:53:00|11929.58|11929.58|11929.32|11929.32|11929.58|11929.58|11929.32|11929.32|0
1634741590000|2021-10-20 14:53:10|11929.47|11929.47|11929.16|11929.16|11929.47|11929.47|11929.16|11929.16|0
1634741600000|2021-10-20 14:53:20|11929.08|11929.08|11929.49|11929.49|11929.49|11929.49|11928.26|11928.26|0
1634741610000|2021-10-20 14:53:30|11929.75|11929.75|11929.75|11929.75|11929.75|11929.75|11929.75|11929.75|0
1634741620000|2021-10-20 14:53:40|11929.23|11929.23|11929.23|11929.23|11929.23|11929.23|11929.23|11929.23|0
1634741630000|2021-10-20 14:53:50|11930.23|11930.23|11929.73|11929.73|11930.23|11930.23|11929.32|11929.32|0
1634741640000|2021-10-20 14:54:00|11929.78|11929.78|11929.78|11929.78|11929.78|11929.78|11929.78|11929.78|0
1634741650000|2021-10-20 14:54:10|11930.6|11930.6|11930.8|11930.8|11930.8|11930.8|11930.6|11930.6|0
1634741660000|2021-10-20 14:54:20|11930.72|11930.72|11930.72|11930.72|11930.72|11930.72|11930.72|11930.72|0
1634741680000|2021-10-20 14:54:40|11930.64|11930.64|11930.86|11930.86|11930.86|11930.86|11930.64|11930.64|0
1634741690000|2021-10-20 14:54:50|11929.63|11929.63|11929.22|11929.22|11929.63|11929.63|11929.22|11929.22|0
1634741720000|2021-10-20 14:55:20|11929.05|11929.05|11928.93|11928.93|11929.1|11929.1|11928.93|11928.93|0
1634741730000|2021-10-20 14:55:30|11928.85|11928.85|11928.55|11928.55|11928.85|11928.85|11928.55|11928.55|0
1634741750000|2021-10-20 14:55:50|11929.06|11929.06|11929.06|11929.06|11929.06|11929.06|11929.06|11929.06|0
1634741760000|2021-10-20 14:56:00|11929.33|11929.33|11927.66|11927.66|11929.33|11929.33|11927.66|11927.66|0
1634741770000|2021-10-20 14:56:10|11928.07|11928.07|11927.83|11927.83|11928.07|11928.07|11927.83|11927.83|0
1634741780000|2021-10-20 14:56:20|11929.06|11929.06|11929.06|11929.06|11929.06|11929.06|11929.06|11929.06|0
1634741800000|2021-10-20 14:56:40|11928.95|11928.95|11928.95|11928.95|11928.95|11928.95|11928.95|11928.95|0
1634741810000|2021-10-20 14:56:50|11928.6|11928.6|11928.6|11928.6|11928.6|11928.6|11928.6|11928.6|0
1634741820000|2021-10-20 14:57:00|11928.44|11928.44|11928.6|11928.6|11928.6|11928.6|11928.44|11928.44|0
1634741830000|2021-10-20 14:57:10|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|0
1634741840000|2021-10-20 14:57:20|11928.73|11928.73|11928.38|11928.38|11928.73|11928.73|11928.38|11928.38|0
1634741850000|2021-10-20 14:57:30|11927.37|11927.37|11926.14|11926.14|11927.37|11927.37|11926.14|11926.14|0
1634741860000|2021-10-20 14:57:40|11926.62|11926.62|11926.21|11926.21|11926.62|11926.62|11926.21|11926.21|0
1634741870000|2021-10-20 14:57:50|11927.22|11927.22|11927.22|11927.22|11927.22|11927.22|11927.22|11927.22|0
1634741880000|2021-10-20 14:58:00|11928.23|11928.23|11927.71|11927.71|11929.23|11929.23|11927.71|11927.71|0
1634741890000|2021-10-20 14:58:10|11927.3|11927.3|11925.9|11925.9|11927.3|11927.3|11925.9|11925.9|0
1634741900000|2021-10-20 14:58:20|11924.62|11924.62|11924.44|11924.44|11925.86|11925.86|11924.44|11924.44|0
1634741910000|2021-10-20 14:58:30|11925.45|11925.45|11925.45|11925.45|11925.45|11925.45|11925.45|11925.45|0
1634741920000|2021-10-20 14:58:40|11925.53|11925.53|11925.53|11925.53|11925.53|11925.53|11925.53|11925.53|0
1634741930000|2021-10-20 14:58:50|11924.29|11924.29|11924.29|11924.29|11924.29|11924.29|11924.29|11924.29|0
1634741950000|2021-10-20 14:59:10|11924.21|11924.21|11925.45|11925.45|11925.45|11925.45|11924.21|11924.21|0
1634741970000|2021-10-20 14:59:30|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|0
1634741980000|2021-10-20 14:59:40|11925.28|11925.28|11925.28|11925.28|11925.28|11925.28|11925.28|11925.28|0
1634741990000|2021-10-20 14:59:50|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|0
1634742000000|2021-10-20 15:00:00|11927.52|11927.52|11928.99|11928.99|11928.99|11928.99|11927.11|11927.11|0
1634742010000|2021-10-20 15:00:10|11929.4|11929.4|11929.4|11929.4|11929.4|11929.4|11929.4|11929.4|0
1634742030000|2021-10-20 15:00:30|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|0
1634742040000|2021-10-20 15:00:40|11931.64|11931.64|11931.64|11931.64|11931.64|11931.64|11931.64|11931.64|0
1634742060000|2021-10-20 15:01:00|11931.23|11931.23|11931.23|11931.23|11931.23|11931.23|11931.23|11931.23|0
1634742070000|2021-10-20 15:01:10|11930.82|11930.82|11930.74|11930.74|11930.82|11930.82|11930.74|11930.74|0
1634742090000|2021-10-20 15:01:30|11930.52|11930.52|11930.52|11930.52|11930.52|11930.52|11930.52|11930.52|0
1634742110000|2021-10-20 15:01:50|11930.11|11930.11|11930.11|11930.11|11930.11|11930.11|11930.11|11930.11|0
1634742120000|2021-10-20 15:02:00|11930.19|11930.19|11930.02|11930.02|11930.19|11930.19|11930.02|11930.02|0
1634742130000|2021-10-20 15:02:10|11930.33|11930.33|11930.33|11930.33|11930.33|11930.33|11930.33|11930.33|0
1634742150000|2021-10-20 15:02:30|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|0
1634742160000|2021-10-20 15:02:40|11931.35|11931.35|11931.35|11931.35|11931.35|11931.35|11931.35|11931.35|0
1634742170000|2021-10-20 15:02:50|11930.94|11930.94|11930.54|11930.54|11931.11|11931.11|11929.98|11929.98|0
1634742180000|2021-10-20 15:03:00|11930.81|11930.81|11930.43|11930.43|11931.02|11931.02|11930.43|11930.43|0
1634742190000|2021-10-20 15:03:10|11931.5|11931.5|11930.4|11930.4|11931.5|11931.5|11930.4|11930.4|0
1634742200000|2021-10-20 15:03:20|11930.04|11930.04|11930.04|11930.04|11930.04|11930.04|11930.04|11930.04|0
1634742210000|2021-10-20 15:03:30|11929.69|11929.69|11930.96|11930.96|11930.96|11930.96|11929.69|11929.69|0
1634742220000|2021-10-20 15:03:40|11930.81|11930.81|11931.14|11931.14|11931.14|11931.14|11930.81|11930.81|0
1634742230000|2021-10-20 15:03:50|11931.24|11931.24|11930.73|11930.73|11931.24|11931.24|11930.73|11930.73|0
1634742240000|2021-10-20 15:04:00|11931.14|11931.14|11930.89|11930.89|11931.14|11931.14|11929.66|11929.66|0
1634742250000|2021-10-20 15:04:10|11930.82|11930.82|11930.74|11930.74|11930.82|11930.82|11930.74|11930.74|0
1634742260000|2021-10-20 15:04:20|11930.57|11930.57|11930.32|11930.32|11930.57|11930.57|11930.32|11930.32|0
1634742270000|2021-10-20 15:04:30|11930.1|11930.1|11930.04|11930.04|11930.1|11930.1|11929.69|11929.69|0
1634742280000|2021-10-20 15:04:40|11929.95|11929.95|11929.6|11929.6|11929.95|11929.95|11929.6|11929.6|0
1634742290000|2021-10-20 15:04:50|11929.36|11929.36|11928.9|11928.9|11929.36|11929.36|11928.9|11928.9|0
1634742300000|2021-10-20 15:05:00|11930.26|11930.26|11930.67|11930.67|11930.67|11930.67|11930.26|11930.26|0
1634742310000|2021-10-20 15:05:10|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|11930.15|0
1634742320000|2021-10-20 15:05:20|11930.23|11930.23|11929.11|11929.11|11930.31|11930.31|11929.11|11929.11|0
1634742330000|2021-10-20 15:05:30|11928.9|11928.9|11928.9|11928.9|11928.9|11928.9|11928.9|11928.9|0
1634742340000|2021-10-20 15:05:40|11929.91|11929.91|11930.42|11930.42|11930.42|11930.42|11929.91|11929.91|0
1634742350000|2021-10-20 15:05:50|11929.91|11929.91|11929.5|11929.5|11929.91|11929.91|11929.5|11929.5|0
1634742360000|2021-10-20 15:06:00|11929.91|11929.91|11929.71|11929.71|11929.91|11929.91|11929.71|11929.71|0
1634742380000|2021-10-20 15:06:20|11929.31|11929.31|11929.31|11929.31|11929.31|11929.31|11929.31|11929.31|0
1634742390000|2021-10-20 15:06:30|11929.52|11929.52|11929.52|11929.52|11929.52|11929.52|11929.52|11929.52|0
1634742400000|2021-10-20 15:06:40|11930.18|11930.18|11930.18|11930.18|11930.18|11930.18|11930.18|11930.18|0
1634742410000|2021-10-20 15:06:50|11930.8|11930.8|11931.1|11931.1|11931.1|11931.1|11930.69|11930.69|0
1634742420000|2021-10-20 15:07:00|11930.69|11930.69|11930.69|11930.69|11930.69|11930.69|11930.69|11930.69|0
1634742430000|2021-10-20 15:07:10|11929.46|11929.46|11929.87|11929.87|11929.87|11929.87|11929.46|11929.46|0
1634742440000|2021-10-20 15:07:20|11929.82|11929.82|11929.82|11929.82|11929.82|11929.82|11929.82|11929.82|0
1634742460000|2021-10-20 15:07:40|11929.87|11929.87|11930.33|11930.33|11930.33|11930.33|11929.87|11929.87|0
1634742480000|2021-10-20 15:08:00|11930.07|11930.07|11929.07|11929.07|11930.07|11930.07|11929.07|11929.07|0
1634742490000|2021-10-20 15:08:10|11930.07|11930.07|11932.31|11932.31|11932.31|11932.31|11930.07|11930.07|0
1634742500000|2021-10-20 15:08:20|11932.66|11932.66|11932.66|11932.66|11932.66|11932.66|11932.66|11932.66|0
1634742510000|2021-10-20 15:08:30|11932.25|11932.25|11932.25|11932.25|11932.25|11932.25|11932.25|11932.25|0
1634742540000|2021-10-20 15:09:00|11933.49|11933.49|11933.49|11933.49|11933.49|11933.49|11933.49|11933.49|0
1634742550000|2021-10-20 15:09:10|11933.38|11933.38|11933.49|11933.49|11933.49|11933.49|11933.38|11933.38|0
1634742560000|2021-10-20 15:09:20|11933.47|11933.47|11933.47|11933.47|11933.47|11933.47|11933.47|11933.47|0
1634742570000|2021-10-20 15:09:30|11933.98|11933.98|11936.2|11936.2|11936.2|11936.2|11933.93|11933.93|0
1634742580000|2021-10-20 15:09:40|11936.18|11936.18|11937.05|11937.05|11937.05|11937.05|11936.18|11936.18|0
1634742600000|2021-10-20 15:10:00|11938.06|11938.06|11938.06|11938.06|11938.06|11938.06|11938.06|11938.06|0
1634742620000|2021-10-20 15:10:20|11938.14|11938.14|11937.74|11937.74|11938.14|11938.14|11937.48|11937.48|0
1634742630000|2021-10-20 15:10:30|11937.23|11937.23|11937.64|11937.64|11937.64|11937.64|11937.23|11937.23|0
1634742640000|2021-10-20 15:10:40|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|0
1634742650000|2021-10-20 15:10:50|11938.4|11938.4|11938.4|11938.4|11938.4|11938.4|11938.4|11938.4|0
1634742670000|2021-10-20 15:11:10|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|0
1634742680000|2021-10-20 15:11:20|11934.96|11934.96|11934.55|11934.55|11934.96|11934.96|11934.55|11934.55|0
1634742690000|2021-10-20 15:11:30|11933.54|11933.54|11933.13|11933.13|11933.54|11933.54|11933.13|11933.13|0
1634742700000|2021-10-20 15:11:40|11932.62|11932.62|11932.62|11932.62|11932.62|11932.62|11932.62|11932.62|0
1634742720000|2021-10-20 15:12:00|11932.35|11932.35|11932.88|11932.88|11933.15|11933.15|11932.35|11932.35|0
1634742740000|2021-10-20 15:12:20|11933.12|11933.12|11933.12|11933.12|11933.12|11933.12|11933.12|11933.12|0
1634742750000|2021-10-20 15:12:30|11933.39|11933.39|11933.35|11933.35|11933.39|11933.39|11933.35|11933.35|0
1634742770000|2021-10-20 15:12:50|11932.94|11932.94|11932.94|11932.94|11932.94|11932.94|11932.94|11932.94|0
1634742780000|2021-10-20 15:13:00|11933.3|11933.3|11933.04|11933.04|11933.35|11933.35|11933.04|11933.04|0
1634742790000|2021-10-20 15:13:10|11932.94|11932.94|11932.48|11932.48|11932.94|11932.94|11932.48|11932.48|0
1634742800000|2021-10-20 15:13:20|11932.07|11932.07|11932.33|11932.33|11932.33|11932.33|11932.07|11932.07|0
1634742820000|2021-10-20 15:13:40|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|0
1634742840000|2021-10-20 15:14:00|11932.81|11932.81|11932.81|11932.81|11932.81|11932.81|11932.81|11932.81|0
1634742850000|2021-10-20 15:14:10|11933.22|11933.22|11933.22|11933.22|11933.22|11933.22|11932.81|11932.81|0
1634742870000|2021-10-20 15:14:30|11933.78|11933.78|11933.65|11933.65|11933.78|11933.78|11933.65|11933.65|0
1634742880000|2021-10-20 15:14:40|11934.26|11934.26|11934.26|11934.26|11934.26|11934.26|11934.26|11934.26|0
1634742890000|2021-10-20 15:14:50|11933.96|11933.96|11932.95|11932.95|11933.96|11933.96|11932.95|11932.95|0
1634742900000|2021-10-20 15:15:00|11932.6|11932.6|11932.57|11932.57|11932.6|11932.6|11932.36|11932.36|0
1634742910000|2021-10-20 15:15:10|11932.32|11932.32|11932.54|11932.54|11932.54|11932.54|11932.32|11932.32|0
1634742920000|2021-10-20 15:15:20|11932.33|11932.33|11932.33|11932.33|11932.33|11932.33|11932.33|11932.33|0
1634742930000|2021-10-20 15:15:30|11932.58|11932.58|11932.58|11932.58|11932.58|11932.58|11932.58|11932.58|0
1634742940000|2021-10-20 15:15:40|11932.63|11932.63|11932.58|11932.58|11932.63|11932.63|11932.34|11932.34|0
1634742960000|2021-10-20 15:16:00|11932.36|11932.36|11932.36|11932.36|11932.36|11932.36|11932.36|11932.36|0
1634742970000|2021-10-20 15:16:10|11931.54|11931.54|11931.54|11931.54|11931.54|11931.54|11931.54|11931.54|0
1634742980000|2021-10-20 15:16:20|11931.95|11931.95|11932.14|11932.14|11932.31|11932.31|11931.95|11931.95|0
1634742990000|2021-10-20 15:16:30|11932.55|11932.55|11932.34|11932.34|11932.55|11932.55|11932.34|11932.34|0
1634743000000|2021-10-20 15:16:40|11932.26|11932.26|11933.78|11933.78|11933.78|11933.78|11932.18|11932.18|0
1634743010000|2021-10-20 15:16:50|11933.63|11933.63|11933.63|11933.63|11933.63|11933.63|11933.63|11933.63|0
1634743020000|2021-10-20 15:17:00|11933.78|11933.78|11933.78|11933.78|11933.78|11933.78|11933.78|11933.78|0
1634743040000|2021-10-20 15:17:20|11935.79|11935.79|11935.99|11935.99|11936.2|11936.2|11935.79|11935.79|0
1634743050000|2021-10-20 15:17:30|11936.99|11936.99|11937.52|11937.52|11937.52|11937.52|11936.99|11936.99|0
1634743060000|2021-10-20 15:17:40|11937.16|11937.16|11937.38|11937.38|11937.38|11937.38|11937.16|11937.16|0
1634743070000|2021-10-20 15:17:50|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|0
1634743080000|2021-10-20 15:18:00|11936.98|11936.98|11936.98|11936.98|11936.98|11936.98|11936.98|11936.98|0
1634743110000|2021-10-20 15:18:30|11937.11|11937.11|11937.04|11937.04|11937.11|11937.11|11937.04|11937.04|0
1634743120000|2021-10-20 15:18:40|11936.86|11936.86|11937.26|11937.26|11937.87|11937.87|11936.86|11936.86|0
1634743130000|2021-10-20 15:18:50|11938.27|11938.27|11939.42|11939.42|11939.5|11939.5|11938.27|11938.27|0
1634743140000|2021-10-20 15:19:00|11939.5|11939.5|11939.17|11939.17|11939.58|11939.58|11939.17|11939.17|0
1634743180000|2021-10-20 15:19:40|11939.09|11939.09|11939.55|11939.55|11939.91|11939.91|11939.09|11939.09|0
1634743190000|2021-10-20 15:19:50|11939.33|11939.33|11939.33|11939.33|11939.33|11939.33|11939.33|11939.33|0
1634743200000|2021-10-20 15:20:00|11939.55|11939.55|11938.37|11938.37|11939.55|11939.55|11938.37|11938.37|0
1634743210000|2021-10-20 15:20:10|11938.53|11938.53|11938.04|11938.04|11938.53|11938.53|11938.04|11938.04|0
1634743220000|2021-10-20 15:20:20|11938.12|11938.12|11938.2|11938.2|11938.2|11938.2|11938.12|11938.12|0
1634743230000|2021-10-20 15:20:30|11938.72|11938.72|11939.66|11939.66|11940.07|11940.07|11938.72|11938.72|0
1634743240000|2021-10-20 15:20:40|11940.01|11940.01|11941.25|11941.25|11941.25|11941.25|11940.01|11940.01|0
1634743250000|2021-10-20 15:20:50|11941.38|11941.38|11941.07|11941.07|11941.38|11941.38|11941.07|11941.07|0
1634743260000|2021-10-20 15:21:00|11940.82|11940.82|11939.51|11939.51|11940.82|11940.82|11939.51|11939.51|0
1634743280000|2021-10-20 15:21:20|11939.86|11939.86|11938.48|11938.48|11939.86|11939.86|11938.48|11938.48|0
1634743290000|2021-10-20 15:21:30|11938.5|11938.5|11938.41|11938.41|11938.5|11938.5|11938.41|11938.41|0
1634743300000|2021-10-20 15:21:40|11938.82|11938.82|11938.82|11938.82|11938.82|11938.82|11938.82|11938.82|0
1634743310000|2021-10-20 15:21:50|11941.28|11941.28|11942.04|11942.04|11942.04|11942.04|11941.28|11941.28|0
1634743340000|2021-10-20 15:22:20|11942.13|11942.13|11941.79|11941.79|11942.35|11942.35|11941.79|11941.79|0
1634743350000|2021-10-20 15:22:30|11942.3|11942.3|11941.66|11941.66|11942.3|11942.3|11941.66|11941.66|0
1634743360000|2021-10-20 15:22:40|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|0
1634743370000|2021-10-20 15:22:50|11942.38|11942.38|11943.65|11943.65|11943.65|11943.65|11942.38|11942.38|0
1634743380000|2021-10-20 15:23:00|11943.04|11943.04|11943.55|11943.55|11943.55|11943.55|11942.89|11942.89|0
1634743390000|2021-10-20 15:23:10|11943.48|11943.48|11944.91|11944.91|11944.91|11944.91|11943.48|11943.48|0
1634743410000|2021-10-20 15:23:30|11945.91|11945.91|11945.76|11945.76|11945.91|11945.91|11945.76|11945.76|0
1634743420000|2021-10-20 15:23:40|11946.28|11946.28|11945.92|11945.92|11946.28|11946.28|11945.76|11945.76|0
1634743430000|2021-10-20 15:23:50|11945.81|11945.81|11947.04|11947.04|11947.04|11947.04|11945.81|11945.81|0
1634743440000|2021-10-20 15:24:00|11947.31|11947.31|11947.27|11947.27|11947.31|11947.31|11947.27|11947.27|0
1634743450000|2021-10-20 15:24:10|11947.48|11947.48|11948.23|11948.23|11948.23|11948.23|11947.43|11947.43|0
1634743470000|2021-10-20 15:24:30|11948.28|11948.28|11947.62|11947.62|11948.28|11948.28|11947.62|11947.62|0
1634743480000|2021-10-20 15:24:40|11947.45|11947.45|11947.45|11947.45|11947.45|11947.45|11947.45|11947.45|0
1634743490000|2021-10-20 15:24:50|11947.6|11947.6|11947.71|11947.71|11947.71|11947.71|11947.19|11947.19|0
1634743500000|2021-10-20 15:25:00|11946.48|11946.48|11946.11|11946.11|11946.48|11946.48|11944.88|11944.88|0
1634743510000|2021-10-20 15:25:10|11946.19|11946.19|11946.16|11946.16|11946.38|11946.38|11946.02|11946.02|0
1634743520000|2021-10-20 15:25:20|11944.93|11944.93|11944.55|11944.55|11945.15|11945.15|11944.55|11944.55|0
1634743530000|2021-10-20 15:25:30|11944.75|11944.75|11944.86|11944.86|11945.57|11945.57|11944.34|11944.34|0
1634743540000|2021-10-20 15:25:40|11945.22|11945.22|11944.95|11944.95|11945.22|11945.22|11944.95|11944.95|0
1634743550000|2021-10-20 15:25:50|11945.12|11945.12|11945.25|11945.25|11945.25|11945.25|11945.12|11945.12|0
1634743560000|2021-10-20 15:26:00|11945.12|11945.12|11944.99|11944.99|11945.12|11945.12|11944.99|11944.99|0
1634743570000|2021-10-20 15:26:10|11944.82|11944.82|11944.82|11944.82|11944.82|11944.82|11944.82|11944.82|0
1634743580000|2021-10-20 15:26:20|11944.55|11944.55|11944.96|11944.96|11945.07|11945.07|11944.55|11944.55|0
1634743590000|2021-10-20 15:26:30|11944.45|11944.45|11942.53|11942.53|11944.96|11944.96|11942.53|11942.53|0
1634743600000|2021-10-20 15:26:40|11942.48|11942.48|11941.64|11941.64|11942.48|11942.48|11941.47|11941.47|0
1634743610000|2021-10-20 15:26:50|11942.16|11942.16|11941.99|11941.99|11942.16|11942.16|11941.99|11941.99|0
1634743620000|2021-10-20 15:27:00|11941.75|11941.75|11941.75|11941.75|11941.75|11941.75|11941.75|11941.75|0
1634743630000|2021-10-20 15:27:10|11941.95|11941.95|11941.12|11941.12|11942.12|11942.12|11941.12|11941.12|0
1634743640000|2021-10-20 15:27:20|11941.2|11941.2|11940.48|11940.48|11941.2|11941.2|11940.48|11940.48|0
1634743650000|2021-10-20 15:27:30|11940.26|11940.26|11940.67|11940.67|11940.67|11940.67|11940.26|11940.26|0
1634743660000|2021-10-20 15:27:40|11940.26|11940.26|11940.26|11940.26|11940.26|11940.26|11940.26|11940.26|0
1634743670000|2021-10-20 15:27:50|11940.48|11940.48|11941.2|11941.2|11941.2|11941.2|11940.48|11940.48|0
1634743680000|2021-10-20 15:28:00|11940.98|11940.98|11940.65|11940.65|11941.41|11941.41|11940.65|11940.65|0
1634743690000|2021-10-20 15:28:10|11939.83|11939.83|11939.83|11939.83|11939.83|11939.83|11939.83|11939.83|0
1634743700000|2021-10-20 15:28:20|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|0
1634743720000|2021-10-20 15:28:40|11939.4|11939.4|11939.03|11939.03|11939.4|11939.4|11939.03|11939.03|0
1634743730000|2021-10-20 15:28:50|11938.62|11938.62|11938.26|11938.26|11938.62|11938.62|11938.26|11938.26|0
1634743740000|2021-10-20 15:29:00|11937.85|11937.85|11937.61|11937.61|11937.85|11937.85|11937.39|11937.39|0
1634743750000|2021-10-20 15:29:10|11937.34|11937.34|11938.35|11938.35|11938.35|11938.35|11937.34|11937.34|0
1634743760000|2021-10-20 15:29:20|11938.76|11938.76|11938.6|11938.6|11938.76|11938.76|11937.54|11937.54|0
1634743770000|2021-10-20 15:29:30|11938.08|11938.08|11938.58|11938.58|11938.93|11938.93|11937.57|11937.57|0
1634743780000|2021-10-20 15:29:40|11938.84|11938.84|11940.87|11940.87|11940.87|11940.87|11938.84|11938.84|0
1634743790000|2021-10-20 15:29:50|11940.94|11940.94|11940.98|11940.98|11941.2|11941.2|11939.8|11939.8|0
1634800500000|2021-10-21 07:15:00|11907.75|11907.75|11906.25|11906.25|11908.01|11908.01|11906.25|11906.25|0
1634800510000|2021-10-21 07:15:10|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|0
1634800520000|2021-10-21 07:15:20|11906.85|11906.85|11911.71|11911.71|11911.71|11911.71|11906.85|11906.85|0
1634800530000|2021-10-21 07:15:30|11917.62|11917.62|11918.85|11918.85|11918.85|11918.85|11917.62|11917.62|0
1634800540000|2021-10-21 07:15:40|11920.08|11920.08|11920.36|11920.36|11920.89|11920.89|11920.08|11920.08|0
1634800550000|2021-10-21 07:15:50|11921.36|11921.36|11921.36|11921.36|11921.36|11921.36|11921.36|11921.36|0
1634800560000|2021-10-21 07:16:00|11920.36|11920.36|11913.92|11913.92|11920.36|11920.36|11913.71|11913.71|0
1634800570000|2021-10-21 07:16:10|11914.09|11914.09|11914.8|11914.8|11914.98|11914.98|11914.09|11914.09|0
1634800580000|2021-10-21 07:16:20|11912.34|11912.34|11910.75|11910.75|11912.34|11912.34|11910.75|11910.75|0
1634800590000|2021-10-21 07:16:30|11910.22|11910.22|11910.22|11910.22|11910.22|11910.22|11910.22|11910.22|0
1634800600000|2021-10-21 07:16:40|11909.95|11909.95|11909.95|11909.95|11909.95|11909.95|11909.95|11909.95|0
1634800610000|2021-10-21 07:16:50|11905.93|11905.93|11905.93|11905.93|11905.93|11905.93|11905.93|11905.93|0
1634800620000|2021-10-21 07:17:00|11907.16|11907.16|11906.83|11906.83|11907.51|11907.51|11906.45|11906.45|0
1634800630000|2021-10-21 07:17:10|11907.54|11907.54|11909.56|11909.56|11909.56|11909.56|11907.54|11907.54|0
1634800640000|2021-10-21 07:17:20|11910.79|11910.79|11910.79|11910.79|11910.79|11910.79|11910.79|11910.79|0
1634800650000|2021-10-21 07:17:30|11910.38|11910.38|11910.38|11910.38|11910.38|11910.38|11909.97|11909.97|0
1634800670000|2021-10-21 07:17:50|11908.37|11908.37|11908.37|11908.37|11908.37|11908.37|11907.96|11907.96|0
1634800690000|2021-10-21 07:18:10|11908.8|11908.8|11908.15|11908.15|11908.8|11908.8|11908.15|11908.15|0
1634800700000|2021-10-21 07:18:20|11906.62|11906.62|11904.44|11904.44|11906.62|11906.62|11904.44|11904.44|0
1634800710000|2021-10-21 07:18:30|11901.42|11901.42|11901.42|11901.42|11901.42|11901.42|11901.42|11901.42|0
1634800720000|2021-10-21 07:18:40|11904.44|11904.44|11904.44|11904.44|11904.44|11904.44|11904.44|11904.44|0
1634800730000|2021-10-21 07:18:50|11904.61|11904.61|11904.46|11904.46|11904.61|11904.61|11904.46|11904.46|0
1634800740000|2021-10-21 07:19:00|11905.69|11905.69|11908.15|11908.15|11908.15|11908.15|11905.69|11905.69|0
1634800750000|2021-10-21 07:19:10|11907.74|11907.74|11907.07|11907.07|11908.3|11908.3|11907.07|11907.07|0
1634800760000|2021-10-21 07:19:20|11905.84|11905.84|11903.03|11903.03|11906.05|11906.05|11903.03|11903.03|0
1634800770000|2021-10-21 07:19:30|11902.82|11902.82|11902.51|11902.51|11902.82|11902.82|11902|11902|0
1634800780000|2021-10-21 07:19:40|11901.34|11901.34|11902.95|11902.95|11902.95|11902.95|11901.34|11901.34|0
1634800790000|2021-10-21 07:19:50|11902.85|11902.85|11902.85|11902.85|11902.85|11902.85|11902.85|11902.85|0
1634800800000|2021-10-21 07:20:00|11902.61|11902.61|11905|11905|11905|11905|11902.61|11902.61|0
1634800810000|2021-10-21 07:20:10|11905.21|11905.21|11911.59|11911.59|11911.59|11911.59|11905.21|11905.21|0
1634800820000|2021-10-21 07:20:20|11911.78|11911.78|11912.98|11912.98|11912.98|11912.98|11911.78|11911.78|0
1634800840000|2021-10-21 07:20:40|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|0
1634800850000|2021-10-21 07:20:50|11914.18|11914.18|11914.26|11914.26|11914.26|11914.26|11914.18|11914.18|0
1634800860000|2021-10-21 07:21:00|11916.28|11916.28|11917.54|11917.54|11917.72|11917.72|11916.06|11916.06|0
1634800870000|2021-10-21 07:21:10|11917.71|11917.71|11917.28|11917.28|11917.71|11917.71|11917.28|11917.28|0
1634800880000|2021-10-21 07:21:20|11918.29|11918.29|11918.29|11918.29|11918.29|11918.29|11918.29|11918.29|0
1634800890000|2021-10-21 07:21:30|11918.46|11918.46|11918.46|11918.46|11918.46|11918.46|11918.46|11918.46|0
1634800910000|2021-10-21 07:21:50|11918.02|11918.02|11918.02|11918.02|11918.02|11918.02|11918.02|11918.02|0
1634800920000|2021-10-21 07:22:00|11924.18|11924.18|11924.39|11924.39|11924.39|11924.39|11923.96|11923.96|0
1634800930000|2021-10-21 07:22:10|11923.16|11923.16|11922.99|11922.99|11923.16|11923.16|11922.99|11922.99|0
1634800940000|2021-10-21 07:22:20|11922.63|11922.63|11920.8|11920.8|11922.63|11922.63|11920.8|11920.8|0
1634800950000|2021-10-21 07:22:30|11921.62|11921.62|11920.49|11920.49|11921.62|11921.62|11919.86|11919.86|0
1634800960000|2021-10-21 07:22:40|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|11920.08|0
1634800970000|2021-10-21 07:22:50|11920.49|11920.49|11920.49|11920.49|11920.49|11920.49|11920.49|11920.49|0
1634800980000|2021-10-21 07:23:00|11920.27|11920.27|11920.27|11920.27|11920.27|11920.27|11920.27|11920.27|0
1634800990000|2021-10-21 07:23:10|11921.08|11921.08|11921.08|11921.08|11921.08|11921.08|11921.08|11921.08|0
1634801000000|2021-10-21 07:23:20|11923.13|11923.13|11927.66|11927.66|11927.66|11927.66|11923.13|11923.13|0
1634801020000|2021-10-21 07:23:40|11928.07|11928.07|11927.66|11927.66|11928.07|11928.07|11927.66|11927.66|0
1634801030000|2021-10-21 07:23:50|11928.89|11928.89|11928.76|11928.76|11928.89|11928.89|11928.76|11928.76|0
1634801040000|2021-10-21 07:24:00|11928.93|11928.93|11930.76|11930.76|11932.32|11932.32|11928.93|11928.93|0
1634801050000|2021-10-21 07:24:10|11931.8|11931.8|11934.63|11934.63|11934.63|11934.63|11931.8|11931.8|0
1634801060000|2021-10-21 07:24:20|11935.85|11935.85|11935.85|11935.85|11935.85|11935.85|11935.85|11935.85|0
1634801070000|2021-10-21 07:24:30|11938.87|11938.87|11938.77|11938.77|11939.44|11939.44|11938.77|11938.77|0
1634801080000|2021-10-21 07:24:40|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|11938.77|11938.77|0
1634801090000|2021-10-21 07:24:50|11939.21|11939.21|11939.64|11939.64|11939.64|11939.64|11938.2|11938.2|0
1634801100000|2021-10-21 07:25:00|11940.16|11940.16|11941.99|11941.99|11942.39|11942.39|11940.16|11940.16|0
1634801110000|2021-10-21 07:25:10|11942.69|11942.69|11941.47|11941.47|11942.69|11942.69|11941.47|11941.47|0
1634801120000|2021-10-21 07:25:20|11941.68|11941.68|11940.45|11940.45|11941.68|11941.68|11940.45|11940.45|0
1634801130000|2021-10-21 07:25:30|11940.02|11940.02|11939.37|11939.37|11940.02|11940.02|11939.37|11939.37|0
1634801140000|2021-10-21 07:25:40|11940.7|11940.7|11942.5|11942.5|11942.5|11942.5|11940.49|11940.49|0
1634801150000|2021-10-21 07:25:50|11942.06|11942.06|11941.47|11941.47|11943.7|11943.7|11941.47|11941.47|0
1634801160000|2021-10-21 07:26:00|11939.46|11939.46|11940.28|11940.28|11940.69|11940.69|11939.46|11939.46|0
1634801170000|2021-10-21 07:26:10|11940.06|11940.06|11939.49|11939.49|11940.06|11940.06|11939.49|11939.49|0
1634801180000|2021-10-21 07:26:20|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|0
1634801190000|2021-10-21 07:26:30|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|0
1634801200000|2021-10-21 07:26:40|11938.35|11938.35|11939.79|11939.79|11939.79|11939.79|11938.35|11938.35|0
1634801220000|2021-10-21 07:27:00|11941.02|11941.02|11941.67|11941.67|11941.67|11941.67|11941.02|11941.02|0
1634801240000|2021-10-21 07:27:20|11941.45|11941.45|11942.77|11942.77|11942.77|11942.77|11941.45|11941.45|0
1634801250000|2021-10-21 07:27:30|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|0
1634801260000|2021-10-21 07:27:40|11941.61|11941.61|11941.61|11941.61|11941.61|11941.61|11941.61|11941.61|0
1634801270000|2021-10-21 07:27:50|11942.05|11942.05|11942.4|11942.4|11942.4|11942.4|11942.05|11942.05|0
1634801280000|2021-10-21 07:28:00|11940.39|11940.39|11941.11|11941.11|11941.11|11941.11|11940.39|11940.39|0
1634801290000|2021-10-21 07:28:10|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|11938.09|0
1634801300000|2021-10-21 07:28:20|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|0
1634801320000|2021-10-21 07:28:40|11940.28|11940.28|11940.28|11940.28|11940.28|11940.28|11940.28|11940.28|0
1634801340000|2021-10-21 07:29:00|11940.04|11940.04|11939.56|11939.56|11940.04|11940.04|11939.56|11939.56|0
1634801350000|2021-10-21 07:29:10|11939.29|11939.29|11940.09|11940.09|11940.09|11940.09|11939.29|11939.29|0
1634801360000|2021-10-21 07:29:20|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|0
1634801370000|2021-10-21 07:29:30|11941.18|11941.18|11941.18|11941.18|11941.18|11941.18|11941.18|11941.18|0
1634801390000|2021-10-21 07:29:50|11941.33|11941.33|11941.16|11941.16|11941.33|11941.33|11941.16|11941.16|0
1634801400000|2021-10-21 07:30:00|11942.23|11942.23|11943.74|11943.74|11944.42|11944.42|11942.23|11942.23|0
1634801410000|2021-10-21 07:30:10|11944.82|11944.82|11946.46|11946.46|11946.46|11946.46|11944.82|11944.82|0
1634801420000|2021-10-21 07:30:20|11947.27|11947.27|11947.11|11947.11|11947.27|11947.27|11947.11|11947.11|0
1634801460000|2021-10-21 07:31:00|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|0
1634801470000|2021-10-21 07:31:10|11946.39|11946.39|11946.89|11946.89|11947.03|11947.03|11946.07|11946.07|0
1634801480000|2021-10-21 07:31:20|11947.15|11947.15|11949.18|11949.18|11950.41|11950.41|11947.15|11947.15|0
1634801490000|2021-10-21 07:31:30|11949.86|11949.86|11951.09|11951.09|11951.09|11951.09|11949.86|11949.86|0
1634801500000|2021-10-21 07:31:40|11949.86|11949.86|11947.03|11947.03|11949.86|11949.86|11946.62|11946.62|0
1634801520000|2021-10-21 07:32:00|11947.47|11947.47|11949.99|11949.99|11949.99|11949.99|11947.13|11947.13|0
1634801540000|2021-10-21 07:32:20|11950.07|11950.07|11946.8|11946.8|11950.07|11950.07|11946.8|11946.8|0
1634801550000|2021-10-21 07:32:30|11946.56|11946.56|11943.51|11943.51|11946.56|11946.56|11943.51|11943.51|0
1634801570000|2021-10-21 07:32:50|11943.1|11943.1|11943.1|11943.1|11943.1|11943.1|11943.1|11943.1|0
1634801580000|2021-10-21 07:33:00|11944.33|11944.33|11944.33|11944.33|11944.33|11944.33|11944.33|11944.33|0
1634801600000|2021-10-21 07:33:20|11943.1|11943.1|11941.87|11941.87|11943.1|11943.1|11941.87|11941.87|0
1634801640000|2021-10-21 07:34:00|11942.22|11942.22|11945.71|11945.71|11945.71|11945.71|11942.22|11942.22|0
1634801650000|2021-10-21 07:34:10|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|0
1634801660000|2021-10-21 07:34:20|11946.43|11946.43|11946.43|11946.43|11946.43|11946.43|11946.43|11946.43|0
1634801680000|2021-10-21 07:34:40|11950.3|11950.3|11950.13|11950.13|11950.65|11950.65|11950.13|11950.13|0
1634801690000|2021-10-21 07:34:50|11950.84|11950.84|11952.03|11952.03|11952.03|11952.03|11950.84|11950.84|0
1634801700000|2021-10-21 07:35:00|11951.67|11951.67|11948.65|11948.65|11951.67|11951.67|11948.65|11948.65|0
1634801710000|2021-10-21 07:35:10|11948.44|11948.44|11948.44|11948.44|11948.44|11948.44|11948.44|11948.44|0
1634801740000|2021-10-21 07:35:40|11947.43|11947.43|11947.43|11947.43|11947.43|11947.43|11947.43|11947.43|0
1634801750000|2021-10-21 07:35:50|11947.67|11947.67|11948.49|11948.49|11948.49|11948.49|11947.67|11947.67|0
1634801760000|2021-10-21 07:36:00|11948.25|11948.25|11948.6|11948.6|11948.6|11948.6|11948.17|11948.17|0
1634801770000|2021-10-21 07:36:10|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|0
1634801780000|2021-10-21 07:36:20|11947.9|11947.9|11942.91|11942.91|11947.9|11947.9|11942.91|11942.91|0
1634801790000|2021-10-21 07:36:30|11943.52|11943.52|11941|11941|11943.52|11943.52|11941|11941|0
1634801800000|2021-10-21 07:36:40|11941.51|11941.51|11937.7|11937.7|11941.51|11941.51|11937.7|11937.7|0
1634801810000|2021-10-21 07:36:50|11938.16|11938.16|11939.59|11939.59|11939.69|11939.69|11937.91|11937.91|0
1634801820000|2021-10-21 07:37:00|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|11939.07|0
1634801830000|2021-10-21 07:37:10|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|0
1634801840000|2021-10-21 07:37:20|11939.53|11939.53|11936.35|11936.35|11939.53|11939.53|11936.13|11936.13|0
1634801850000|2021-10-21 07:37:30|11935.92|11935.92|11935.25|11935.25|11936.48|11936.48|11935.25|11935.25|0
1634801860000|2021-10-21 07:37:40|11934.85|11934.85|11934.31|11934.31|11934.85|11934.85|11934.31|11934.31|0
1634801890000|2021-10-21 07:38:10|11934.48|11934.48|11931.95|11931.95|11934.48|11934.48|11931.95|11931.95|0
1634801900000|2021-10-21 07:38:20|11931.69|11931.69|11929.22|11929.22|11931.69|11931.69|11929.22|11929.22|0
1634801910000|2021-10-21 07:38:30|11929.54|11929.54|11927.9|11927.9|11929.54|11929.54|11927.9|11927.9|0
1634801920000|2021-10-21 07:38:40|11926.67|11926.67|11926.67|11926.67|11926.67|11926.67|11926.67|11926.67|0
1634801930000|2021-10-21 07:38:50|11927.54|11927.54|11927.54|11927.54|11927.54|11927.54|11927.54|11927.54|0
1634801940000|2021-10-21 07:39:00|11927.02|11927.02|11926.79|11926.79|11927.02|11927.02|11926.79|11926.79|0
1634801950000|2021-10-21 07:39:10|11927|11927|11925.75|11925.75|11927.22|11927.22|11925.75|11925.75|0
1634801970000|2021-10-21 07:39:30|11926.09|11926.09|11925.27|11925.27|11926.09|11926.09|11925.27|11925.27|0
1634802000000|2021-10-21 07:40:00|11924.56|11924.56|11924.56|11924.56|11924.56|11924.56|11924.56|11924.56|0
1634802010000|2021-10-21 07:40:10|11924.82|11924.82|11926.05|11926.05|11926.05|11926.05|11924.82|11924.82|0
1634802020000|2021-10-21 07:40:20|11929.48|11929.48|11929.48|11929.48|11929.48|11929.48|11929.48|11929.48|0
1634802050000|2021-10-21 07:40:50|11928.47|11928.47|11928.47|11928.47|11928.47|11928.47|11928.47|11928.47|0
1634802060000|2021-10-21 07:41:00|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|0
1634802070000|2021-10-21 07:41:10|11928.46|11928.46|11930.26|11930.26|11930.26|11930.26|11928.25|11928.25|0
1634802080000|2021-10-21 07:41:20|11929.96|11929.96|11929.96|11929.96|11929.96|11929.96|11929.96|11929.96|0
1634802090000|2021-10-21 07:41:30|11929.79|11929.79|11930.75|11930.75|11930.75|11930.75|11929.79|11929.79|0
1634802100000|2021-10-21 07:41:40|11929.11|11929.11|11928.27|11928.27|11929.11|11929.11|11928.03|11928.03|0
1634802110000|2021-10-21 07:41:50|11928.14|11928.14|11928.14|11928.14|11928.14|11928.14|11928.14|11928.14|0
1634802120000|2021-10-21 07:42:00|11925.12|11925.12|11927.5|11927.5|11927.66|11927.66|11924.64|11924.64|0
1634802130000|2021-10-21 07:42:10|11929.51|11929.51|11930.52|11930.52|11930.52|11930.52|11929.51|11929.51|0
1634802160000|2021-10-21 07:42:40|11929.29|11929.29|11928.91|11928.91|11929.73|11929.73|11928.91|11928.91|0
1634802170000|2021-10-21 07:42:50|11929.32|11929.32|11929.32|11929.32|11929.32|11929.32|11929.32|11929.32|0
1634802180000|2021-10-21 07:43:00|11928.31|11928.31|11929.06|11929.06|11929.32|11929.32|11928.31|11928.31|0
1634802190000|2021-10-21 07:43:10|11928.66|11928.66|11928.35|11928.35|11928.66|11928.66|11928.35|11928.35|0
1634802230000|2021-10-21 07:43:50|11927.94|11927.94|11928.37|11928.37|11928.37|11928.37|11927.94|11927.94|0
1634802240000|2021-10-21 07:44:00|11929.44|11929.44|11929.15|11929.15|11929.44|11929.44|11929.15|11929.15|0
1634802250000|2021-10-21 07:44:10|11929.56|11929.56|11928.72|11928.72|11929.56|11929.56|11928.01|11928.01|0
1634802260000|2021-10-21 07:44:20|11932.42|11932.42|11934.88|11934.88|11934.88|11934.88|11932.42|11932.42|0
1634802270000|2021-10-21 07:44:30|11933.65|11933.65|11933.65|11933.65|11933.65|11933.65|11933.65|11933.65|0
1634802300000|2021-10-21 07:45:00|11933.87|11933.87|11933.87|11933.87|11933.87|11933.87|11933.87|11933.87|0
1634802310000|2021-10-21 07:45:10|11935.88|11935.88|11936.12|11936.12|11936.53|11936.53|11935.71|11935.71|0
1634802320000|2021-10-21 07:45:20|11936.53|11936.53|11937.35|11937.35|11937.35|11937.35|11936.12|11936.12|0
1634802330000|2021-10-21 07:45:30|11938.58|11938.58|11938.38|11938.38|11938.58|11938.58|11938.38|11938.38|0
1634802340000|2021-10-21 07:45:40|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|0
1634802350000|2021-10-21 07:45:50|11938.24|11938.24|11937.18|11937.18|11938.41|11938.41|11937.18|11937.18|0
1634802360000|2021-10-21 07:46:00|11936.77|11936.77|11931.84|11931.84|11936.77|11936.77|11931.84|11931.84|0
1634802370000|2021-10-21 07:46:10|11931.43|11931.43|11931.43|11931.43|11931.43|11931.43|11929.38|11929.38|0
1634802380000|2021-10-21 07:46:20|11931.02|11931.02|11931.43|11931.43|11931.43|11931.43|11931.02|11931.02|0
1634802400000|2021-10-21 07:46:40|11931.22|11931.22|11931.22|11931.22|11931.22|11931.22|11931.22|11931.22|0
1634802420000|2021-10-21 07:47:00|11930.4|11930.4|11929.39|11929.39|11930.4|11930.4|11929.39|11929.39|0
1634802440000|2021-10-21 07:47:20|11931.4|11931.4|11932.44|11932.44|11932.44|11932.44|11931.4|11931.4|0
1634802450000|2021-10-21 07:47:30|11934.07|11934.07|11933.66|11933.66|11934.07|11934.07|11933.66|11933.66|0
1634802460000|2021-10-21 07:47:40|11934.48|11934.48|11935.06|11935.06|11935.06|11935.06|11934.48|11934.48|0
1634802470000|2021-10-21 07:47:50|11934.06|11934.06|11934.11|11934.11|11934.11|11934.11|11934.06|11934.06|0
1634802480000|2021-10-21 07:48:00|11935.12|11935.12|11935.12|11935.12|11935.12|11935.12|11935.12|11935.12|0
1634802490000|2021-10-21 07:48:10|11935.94|11935.94|11935.94|11935.94|11935.94|11935.94|11935.94|11935.94|0
1634802510000|2021-10-21 07:48:30|11935.12|11935.12|11935.22|11935.22|11936.45|11936.45|11935.12|11935.12|0
1634802520000|2021-10-21 07:48:40|11934|11934|11934|11934|11934|11934|11934|11934|0
1634802540000|2021-10-21 07:49:00|11935|11935|11933.37|11933.37|11935|11935|11933.37|11933.37|0
1634802560000|2021-10-21 07:49:20|11932.85|11932.85|11932.85|11932.85|11932.85|11932.85|11932.85|11932.85|0
1634802570000|2021-10-21 07:49:30|11933.26|11933.26|11931.21|11931.21|11933.26|11933.26|11931.21|11931.21|0
1634802580000|2021-10-21 07:49:40|11931.64|11931.64|11931.64|11931.64|11931.64|11931.64|11931.64|11931.64|0
1634802650000|2021-10-21 07:50:50|11932.87|11932.87|11932.87|11932.87|11932.87|11932.87|11932.87|11932.87|0
1634802660000|2021-10-21 07:51:00|11933.88|11933.88|11933.88|11933.88|11933.88|11933.88|11933.88|11933.88|0
1634802670000|2021-10-21 07:51:10|11933.06|11933.06|11933.06|11933.06|11933.06|11933.06|11933.06|11933.06|0
1634802690000|2021-10-21 07:51:30|11932.24|11932.24|11934.29|11934.29|11934.29|11934.29|11931.83|11931.83|0
1634802700000|2021-10-21 07:51:40|11934.7|11934.7|11935.11|11935.11|11935.11|11935.11|11934.29|11934.29|0
1634802710000|2021-10-21 07:51:50|11936.34|11936.34|11936.34|11936.34|11936.34|11936.34|11936.34|11936.34|0
1634802740000|2021-10-21 07:52:20|11935.52|11935.52|11930.01|11930.01|11935.52|11935.52|11930.01|11930.01|0
1634802750000|2021-10-21 07:52:30|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|0
1634802760000|2021-10-21 07:52:40|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|11930.83|0
1634802790000|2021-10-21 07:53:10|11931.26|11931.26|11934.91|11934.91|11934.91|11934.91|11931.26|11931.26|0
1634802800000|2021-10-21 07:53:20|11934.39|11934.39|11934.39|11934.39|11934.39|11934.39|11934.39|11934.39|0
1634802830000|2021-10-21 07:53:50|11936.86|11936.86|11936.86|11936.86|11936.86|11936.86|11936.86|11936.86|0
1634802840000|2021-10-21 07:54:00|11937.51|11937.51|11937.51|11937.51|11937.51|11937.51|11937.51|11937.51|0
1634802850000|2021-10-21 07:54:10|11939.55|11939.55|11939.55|11939.55|11939.55|11939.55|11939.55|11939.55|0
1634802860000|2021-10-21 07:54:20|11939.14|11939.14|11936.72|11936.72|11939.14|11939.14|11936.72|11936.72|0
1634802870000|2021-10-21 07:54:30|11935.49|11935.49|11937.72|11937.72|11937.72|11937.72|11935.49|11935.49|0
1634802890000|2021-10-21 07:54:50|11938.54|11938.54|11938.13|11938.13|11938.54|11938.54|11938.13|11938.13|0
1634802920000|2021-10-21 07:55:20|11938.56|11938.56|11939.79|11939.79|11939.79|11939.79|11938.56|11938.56|0
1634802930000|2021-10-21 07:55:30|11939.56|11939.56|11939.56|11939.56|11939.56|11939.56|11939.56|11939.56|0
1634802940000|2021-10-21 07:55:40|11940.03|11940.03|11939.02|11939.02|11940.03|11940.03|11939.02|11939.02|0
1634802950000|2021-10-21 07:55:50|11938.89|11938.89|11938.89|11938.89|11938.89|11938.89|11938.89|11938.89|0
1634802960000|2021-10-21 07:56:00|11939.24|11939.24|11939.6|11939.6|11939.6|11939.6|11939.24|11939.24|0
1634802980000|2021-10-21 07:56:20|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|11939.95|0
1634802990000|2021-10-21 07:56:30|11941.02|11941.02|11941.02|11941.02|11941.02|11941.02|11941.02|11941.02|0
1634803010000|2021-10-21 07:56:50|11940.61|11940.61|11940.61|11940.61|11941.02|11941.02|11940.61|11940.61|0
1634803020000|2021-10-21 07:57:00|11938.6|11938.6|11936.37|11936.37|11939.13|11939.13|11936.37|11936.37|0
1634803030000|2021-10-21 07:57:10|11935.13|11935.13|11933.91|11933.91|11935.13|11935.13|11933.91|11933.91|0
1634803060000|2021-10-21 07:57:40|11934.72|11934.72|11935.64|11935.64|11935.64|11935.64|11934.72|11934.72|0
1634803070000|2021-10-21 07:57:50|11935.88|11935.88|11935.37|11935.37|11935.88|11935.88|11935.37|11935.37|0
1634803080000|2021-10-21 07:58:00|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|11934.36|0
1634803090000|2021-10-21 07:58:10|11933.8|11933.8|11931.56|11931.56|11933.8|11933.8|11931.56|11931.56|0
1634803100000|2021-10-21 07:58:20|11930.14|11930.14|11926.3|11926.3|11930.14|11930.14|11925.84|11925.84|0
1634803110000|2021-10-21 07:58:30|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|11926.52|0
1634803130000|2021-10-21 07:58:50|11927.34|11927.34|11927.34|11927.34|11927.34|11927.34|11927.34|11927.34|0
1634803160000|2021-10-21 07:59:20|11926.52|11926.52|11924.88|11924.88|11926.52|11926.52|11924.88|11924.88|0
1634803180000|2021-10-21 07:59:40|11926.11|11926.11|11926.11|11926.11|11926.11|11926.11|11926.11|11926.11|0
1634803200000|2021-10-21 08:00:00|11925.29|11925.29|11922.41|11922.41|11925.29|11925.29|11922.41|11922.41|0
1634803210000|2021-10-21 08:00:10|11922.01|11922.01|11921.95|11921.95|11922.01|11922.01|11921.78|11921.78|0
1634803230000|2021-10-21 08:00:30|11923.18|11923.18|11923.18|11923.18|11923.18|11923.18|11923.18|11923.18|0
1634803240000|2021-10-21 08:00:40|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|11923.05|0
1634803280000|2021-10-21 08:01:20|11922.64|11922.64|11923.41|11923.41|11923.41|11923.41|11922.59|11922.59|0
1634803290000|2021-10-21 08:01:30|11922.59|11922.59|11922.59|11922.59|11922.59|11922.59|11922.59|11922.59|0
1634803300000|2021-10-21 08:01:40|11922.18|11922.18|11922.18|11922.18|11922.18|11922.18|11922.18|11922.18|0
1634803310000|2021-10-21 08:01:50|11921.82|11921.82|11921.82|11921.82|11921.82|11921.82|11921.82|11921.82|0
1634803320000|2021-10-21 08:02:00|11917.8|11917.8|11917.46|11917.46|11917.8|11917.8|11917.46|11917.46|0
1634803340000|2021-10-21 08:02:20|11917.23|11917.23|11917.46|11917.46|11917.46|11917.46|11917.23|11917.23|0
1634803350000|2021-10-21 08:02:30|11916.5|11916.5|11915.78|11915.78|11916.5|11916.5|11915.78|11915.78|0
1634803360000|2021-10-21 08:02:40|11915.37|11915.37|11915.37|11915.37|11915.37|11915.37|11915.37|11915.37|0
1634803380000|2021-10-21 08:03:00|11914.96|11914.96|11914.96|11914.96|11914.96|11914.96|11914.96|11914.96|0
1634803390000|2021-10-21 08:03:10|11914.52|11914.52|11915.3|11915.3|11915.3|11915.3|11914.52|11914.52|0
1634803400000|2021-10-21 08:03:20|11915.07|11915.07|11910.97|11910.97|11915.07|11915.07|11910.97|11910.97|0
1634803420000|2021-10-21 08:03:40|11910.75|11910.75|11908.72|11908.72|11910.75|11910.75|11908.29|11908.29|0
1634803440000|2021-10-21 08:04:00|11908.46|11908.46|11907.64|11907.64|11908.46|11908.46|11907.64|11907.64|0
1634803450000|2021-10-21 08:04:10|11907.69|11907.69|11908.21|11908.21|11908.21|11908.21|11907.64|11907.64|0
1634803460000|2021-10-21 08:04:20|11909.85|11909.85|11912.38|11912.38|11912.38|11912.38|11909.85|11909.85|0
1634803470000|2021-10-21 08:04:30|11912.55|11912.55|11912.55|11912.55|11912.55|11912.55|11912.55|11912.55|0
1634803500000|2021-10-21 08:05:00|11913.56|11913.56|11916.02|11916.02|11916.02|11916.02|11913.56|11913.56|0
1634803510000|2021-10-21 08:05:10|11915.68|11915.68|11915.03|11915.03|11915.68|11915.68|11915.03|11915.03|0
1634803520000|2021-10-21 08:05:20|11914.86|11914.86|11914.86|11914.86|11914.86|11914.86|11914.86|11914.86|0
1634803530000|2021-10-21 08:05:30|11916.87|11916.87|11916.87|11916.87|11916.87|11916.87|11916.87|11916.87|0
1634803540000|2021-10-21 08:05:40|11916.05|11916.05|11916.05|11916.05|11916.05|11916.05|11916.05|11916.05|0
1634803550000|2021-10-21 08:05:50|11915.05|11915.05|11913.74|11913.74|11915.05|11915.05|11913.74|11913.74|0
1634803560000|2021-10-21 08:06:00|11913.57|11913.57|11912.56|11912.56|11913.57|11913.57|11912.56|11912.56|0
1634803570000|2021-10-21 08:06:10|11912.15|11912.15|11910.92|11910.92|11912.15|11912.15|11910.92|11910.92|0
1634803580000|2021-10-21 08:06:20|11911.09|11911.09|11910.27|11910.27|11911.09|11911.09|11910.27|11910.27|0
1634803610000|2021-10-21 08:06:50|11909.92|11909.92|11906.86|11906.86|11909.92|11909.92|11906.86|11906.86|0
1634803620000|2021-10-21 08:07:00|11906.46|11906.46|11906.46|11906.46|11906.86|11906.86|11906.46|11906.46|0
1634803630000|2021-10-21 08:07:10|11906.28|11906.28|11906.76|11906.76|11906.76|11906.76|11905.94|11905.94|0
1634803640000|2021-10-21 08:07:20|11906.59|11906.59|11907.6|11907.6|11907.6|11907.6|11906.59|11906.59|0
1634803650000|2021-10-21 08:07:30|11907.16|11907.16|11906.51|11906.51|11907.16|11907.16|11906.51|11906.51|0
1634803690000|2021-10-21 08:08:10|11906.59|11906.59|11906.67|11906.67|11906.67|11906.67|11906.59|11906.59|0
1634803720000|2021-10-21 08:08:40|11905.44|11905.44|11905.44|11905.44|11905.44|11905.44|11905.44|11905.44|0
1634803750000|2021-10-21 08:09:10|11905.28|11905.28|11905.28|11905.28|11905.28|11905.28|11905.28|11905.28|0
1634803760000|2021-10-21 08:09:20|11904.84|11904.84|11904.84|11904.84|11904.84|11904.84|11904.84|11904.84|0
1634803770000|2021-10-21 08:09:30|11905.66|11905.66|11904.02|11904.02|11905.66|11905.66|11904.02|11904.02|0
1634803780000|2021-10-21 08:09:40|11903.81|11903.81|11903.59|11903.59|11903.81|11903.81|11903.59|11903.59|0
1634803790000|2021-10-21 08:09:50|11903.76|11903.76|11903.76|11903.76|11903.76|11903.76|11903.76|11903.76|0
1634803800000|2021-10-21 08:10:00|11900.74|11900.74|11898.06|11898.06|11901.14|11901.14|11898.06|11898.06|0
1634803810000|2021-10-21 08:10:10|11898.47|11898.47|11898.25|11898.25|11898.47|11898.47|11898.25|11898.25|0
1634803850000|2021-10-21 08:10:50|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|0
1634803860000|2021-10-21 08:11:00|11899.77|11899.77|11900.11|11900.11|11900.11|11900.11|11899.77|11899.77|0
1634803880000|2021-10-21 08:11:20|11900.33|11900.33|11900.33|11900.33|11900.33|11900.33|11900.33|11900.33|0
1634803900000|2021-10-21 08:11:40|11900.11|11900.11|11900.11|11900.11|11900.11|11900.11|11900.11|11900.11|0
1634803910000|2021-10-21 08:11:50|11901.34|11901.34|11901.38|11901.38|11901.38|11901.38|11901.34|11901.34|0
1634803920000|2021-10-21 08:12:00|11901.16|11901.16|11901.27|11901.27|11901.27|11901.27|11901.16|11901.16|0
1634803930000|2021-10-21 08:12:10|11902.27|11902.27|11902.4|11902.4|11902.4|11902.4|11902.27|11902.27|0
1634803950000|2021-10-21 08:12:30|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|11902.84|0
1634803980000|2021-10-21 08:13:00|11900.83|11900.83|11899.82|11899.82|11900.83|11900.83|11899.82|11899.82|0
1634803990000|2021-10-21 08:13:10|11900.23|11900.23|11899.82|11899.82|11900.23|11900.23|11899.82|11899.82|0
1634804010000|2021-10-21 08:13:30|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|0
1634804020000|2021-10-21 08:13:40|11898.05|11898.05|11898.12|11898.12|11898.12|11898.12|11898.05|11898.05|0
1634804030000|2021-10-21 08:13:50|11898|11898|11898|11898|11898|11898|11898|11898|0
1634804040000|2021-10-21 08:14:00|11899|11899|11899|11899|11899|11899|11899|11899|0
1634804050000|2021-10-21 08:14:10|11898.18|11898.18|11898.18|11898.18|11898.18|11898.18|11898.18|11898.18|0
1634804070000|2021-10-21 08:14:30|11899.19|11899.19|11899.19|11899.19|11899.19|11899.19|11899.19|11899.19|0
1634804110000|2021-10-21 08:15:10|11898.78|11898.78|11900.18|11900.18|11900.18|11900.18|11898.78|11898.78|0
1634804120000|2021-10-21 08:15:20|11899.77|11899.77|11900.59|11900.59|11901|11901|11899.36|11899.36|0
1634804130000|2021-10-21 08:15:30|11901|11901|11901|11901|11901|11901|11901|11901|0
1634804140000|2021-10-21 08:15:40|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|0
1634804160000|2021-10-21 08:16:00|11899.43|11899.43|11900.09|11900.09|11900.09|11900.09|11899.43|11899.43|0
1634804180000|2021-10-21 08:16:20|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|11900.5|0
1634804190000|2021-10-21 08:16:30|11900.67|11900.67|11900.91|11900.91|11900.91|11900.91|11900.67|11900.67|0
1634804210000|2021-10-21 08:16:50|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|0
1634804220000|2021-10-21 08:17:00|11903.67|11903.67|11903.27|11903.27|11903.67|11903.67|11903.1|11903.1|0
1634804230000|2021-10-21 08:17:10|11903.61|11903.61|11905.43|11905.43|11905.43|11905.43|11903.61|11903.61|0
1634804250000|2021-10-21 08:17:30|11905.97|11905.97|11906.72|11906.72|11906.72|11906.72|11905.97|11905.97|0
1634804270000|2021-10-21 08:17:50|11906.98|11906.98|11909.45|11909.45|11909.45|11909.45|11906.98|11906.98|0
1634804280000|2021-10-21 08:18:00|11908.21|11908.21|11908.21|11908.21|11908.21|11908.21|11908.21|11908.21|0
1634804300000|2021-10-21 08:18:20|11909.03|11909.03|11909.03|11909.03|11909.03|11909.03|11909.03|11909.03|0
1634804310000|2021-10-21 08:18:30|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|0
1634804330000|2021-10-21 08:18:50|11911.08|11911.08|11910.67|11910.67|11911.08|11911.08|11910.67|11910.67|0
1634804340000|2021-10-21 08:19:00|11910.91|11910.91|11910.91|11910.91|11910.91|11910.91|11910.91|11910.91|0
1634804350000|2021-10-21 08:19:10|11911|11911|11909.77|11909.77|11911|11911|11909.77|11909.77|0
1634804370000|2021-10-21 08:19:30|11909.85|11909.85|11910.26|11910.26|11910.26|11910.26|11909.85|11909.85|0
1634804400000|2021-10-21 08:20:00|11910.97|11910.97|11910.98|11910.98|11910.98|11910.98|11910.97|11910.97|0
1634804410000|2021-10-21 08:20:10|11912.21|11912.21|11912.21|11912.21|11912.21|11912.21|11912.21|11912.21|0
1634804420000|2021-10-21 08:20:20|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|0
1634804430000|2021-10-21 08:20:30|11912.26|11912.26|11911.03|11911.03|11912.26|11912.26|11911.03|11911.03|0
1634804440000|2021-10-21 08:20:40|11910.82|11910.82|11910.41|11910.41|11910.82|11910.82|11910.28|11910.28|0
1634804460000|2021-10-21 08:21:00|11910|11910|11910|11910|11910|11910|11910|11910|0
1634804470000|2021-10-21 08:21:10|11909.49|11909.49|11909.31|11909.31|11909.49|11909.49|11909.31|11909.31|0
1634804520000|2021-10-21 08:22:00|11910.32|11910.32|11910.32|11910.32|11910.32|11910.32|11910.32|11910.32|0
1634804530000|2021-10-21 08:22:10|11909.98|11909.98|11908.62|11908.62|11909.98|11909.98|11908.62|11908.62|0
1634804540000|2021-10-21 08:22:20|11907.8|11907.8|11907.8|11907.8|11907.8|11907.8|11907.8|11907.8|0
1634804550000|2021-10-21 08:22:30|11905.83|11905.83|11905.15|11905.15|11905.83|11905.83|11905.15|11905.15|0
1634804580000|2021-10-21 08:23:00|11906.16|11906.16|11906.16|11906.16|11906.16|11906.16|11906.16|11906.16|0
1634804590000|2021-10-21 08:23:10|11905.92|11905.92|11905.92|11905.92|11905.92|11905.92|11905.92|11905.92|0
1634804610000|2021-10-21 08:23:30|11906.43|11906.43|11902.56|11902.56|11906.43|11906.43|11902.56|11902.56|0
1634804620000|2021-10-21 08:23:40|11902.35|11902.35|11905.18|11905.18|11905.18|11905.18|11902.35|11902.35|0
1634804630000|2021-10-21 08:23:50|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|0
1634804640000|2021-10-21 08:24:00|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|11904.36|0
1634804650000|2021-10-21 08:24:10|11904.19|11904.19|11904.36|11904.36|11904.36|11904.36|11904.19|11904.19|0
1634804660000|2021-10-21 08:24:20|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|11904.6|0
1634804670000|2021-10-21 08:24:30|11904.43|11904.43|11904.96|11904.96|11904.96|11904.96|11904.43|11904.43|0
1634804690000|2021-10-21 08:24:50|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|11904.45|0
1634804700000|2021-10-21 08:25:00|11904.18|11904.18|11904.69|11904.69|11904.69|11904.69|11904.18|11904.18|0
1634804710000|2021-10-21 08:25:10|11904.29|11904.29|11905.23|11905.23|11905.23|11905.23|11904.29|11904.29|0
1634804760000|2021-10-21 08:26:00|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|0
1634804770000|2021-10-21 08:26:10|11905.96|11905.96|11906.05|11906.05|11906.05|11906.05|11905.53|11905.53|0
1634804780000|2021-10-21 08:26:20|11908.1|11908.1|11908.54|11908.54|11908.54|11908.54|11907.28|11907.28|0
1634804800000|2021-10-21 08:26:40|11909.77|11909.77|11909.77|11909.77|11909.77|11909.77|11909.77|11909.77|0
1634804810000|2021-10-21 08:26:50|11910.42|11910.42|11911.86|11911.86|11912.44|11912.44|11910.42|11910.42|0
1634804820000|2021-10-21 08:27:00|11912.21|11912.21|11912.03|11912.03|11912.21|11912.21|11912.03|11912.03|0
1634804840000|2021-10-21 08:27:20|11912.44|11912.44|11912.85|11912.85|11912.85|11912.85|11912.44|11912.44|0
1634804850000|2021-10-21 08:27:30|11913.37|11913.37|11914.4|11914.4|11914.4|11914.4|11913.37|11913.37|0
1634804860000|2021-10-21 08:27:40|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|0
1634804910000|2021-10-21 08:28:30|11917.13|11917.13|11918.62|11918.62|11918.62|11918.62|11916.61|11916.61|0
1634804920000|2021-10-21 08:28:40|11918.42|11918.42|11918.09|11918.09|11918.63|11918.63|11918.09|11918.09|0
1634804930000|2021-10-21 08:28:50|11917.68|11917.68|11917.43|11917.43|11917.84|11917.84|11917.43|11917.43|0
1634804940000|2021-10-21 08:29:00|11919.45|11919.45|11920.11|11920.11|11920.33|11920.33|11919.45|11919.45|0
1634804960000|2021-10-21 08:29:20|11920.52|11920.52|11920.11|11920.11|11920.52|11920.52|11920.11|11920.11|0
1634804970000|2021-10-21 08:29:30|11920.45|11920.45|11920.86|11920.86|11920.86|11920.86|11920.45|11920.45|0
1634805000000|2021-10-21 08:30:00|11921.27|11921.27|11922.09|11922.09|11922.09|11922.09|11921.27|11921.27|0
1634805020000|2021-10-21 08:30:20|11923.32|11923.32|11923.32|11923.32|11923.32|11923.32|11923.32|11923.32|0
1634805060000|2021-10-21 08:31:00|11922.09|11922.09|11921.87|11921.87|11922.09|11922.09|11921.87|11921.87|0
1634805070000|2021-10-21 08:31:10|11920.87|11920.87|11922.04|11922.04|11922.04|11922.04|11920.87|11920.87|0
1634805080000|2021-10-21 08:31:20|11921.73|11921.73|11922.73|11922.73|11922.73|11922.73|11921.73|11921.73|0
1634805100000|2021-10-21 08:31:40|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|0
1634805110000|2021-10-21 08:31:50|11922.75|11922.75|11922.75|11922.75|11922.75|11922.75|11922.75|11922.75|0
1634805160000|2021-10-21 08:32:40|11922.94|11922.94|11924.36|11924.36|11924.36|11924.36|11922.94|11922.94|0
1634805190000|2021-10-21 08:33:10|11924.77|11924.77|11924.77|11924.77|11924.77|11924.77|11924.77|11924.77|0
1634805200000|2021-10-21 08:33:20|11925.58|11925.58|11925.99|11925.99|11925.99|11925.99|11925.58|11925.58|0
1634805210000|2021-10-21 08:33:30|11925.86|11925.86|11925.86|11925.86|11925.86|11925.86|11925.86|11925.86|0
1634805220000|2021-10-21 08:33:40|11925.78|11925.78|11925.78|11925.78|11925.78|11925.78|11925.78|11925.78|0
1634805230000|2021-10-21 08:33:50|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|11924.78|0
1634805240000|2021-10-21 08:34:00|11925.19|11925.19|11925.19|11925.19|11925.19|11925.19|11925.19|11925.19|0
1634805280000|2021-10-21 08:34:40|11925.6|11925.6|11928.65|11928.65|11928.65|11928.65|11925.6|11925.6|0
1634805290000|2021-10-21 08:34:50|11929.36|11929.36|11930.36|11930.36|11930.36|11930.36|11929.36|11929.36|0
1634805300000|2021-10-21 08:35:00|11929.95|11929.95|11930.2|11930.2|11930.2|11930.2|11929.95|11929.95|0
1634805310000|2021-10-21 08:35:10|11931.02|11931.02|11931.02|11931.02|11931.02|11931.02|11931.02|11931.02|0
1634805320000|2021-10-21 08:35:20|11930.94|11930.94|11930.94|11930.94|11930.94|11930.94|11930.94|11930.94|0
1634805330000|2021-10-21 08:35:30|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|11930.53|0
1634805350000|2021-10-21 08:35:50|11930.27|11930.27|11928.93|11928.93|11930.68|11930.68|11928.93|11928.93|0
1634805360000|2021-10-21 08:36:00|11928.52|11928.52|11928.17|11928.17|11928.52|11928.52|11928.17|11928.17|0
1634805380000|2021-10-21 08:36:20|11928.99|11928.99|11928.99|11928.99|11928.99|11928.99|11928.99|11928.99|0
1634805400000|2021-10-21 08:36:40|11927.75|11927.75|11925.81|11925.81|11927.75|11927.75|11925.81|11925.81|0
1634805410000|2021-10-21 08:36:50|11926.04|11926.04|11926.04|11926.04|11926.04|11926.04|11926.04|11926.04|0
1634805450000|2021-10-21 08:37:30|11927.05|11927.05|11927.05|11927.05|11927.05|11927.05|11927.05|11927.05|0
1634805460000|2021-10-21 08:37:40|11926.53|11926.53|11926.53|11926.53|11926.53|11926.53|11926.53|11926.53|0
1634805480000|2021-10-21 08:38:00|11925.3|11925.3|11922.09|11922.09|11925.3|11925.3|11922.09|11922.09|0
1634805490000|2021-10-21 08:38:10|11921.87|11921.87|11921.68|11921.68|11922.09|11922.09|11921.68|11921.68|0
1634805500000|2021-10-21 08:38:20|11922.5|11922.5|11922.5|11922.5|11922.5|11922.5|11922.5|11922.5|0
1634805510000|2021-10-21 08:38:30|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|0
1634805550000|2021-10-21 08:39:10|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|11922.45|0
1634805560000|2021-10-21 08:39:20|11923.46|11923.46|11925.47|11925.47|11925.47|11925.47|11923.46|11923.46|0
1634805580000|2021-10-21 08:39:40|11925.83|11925.83|11927.05|11927.05|11927.05|11927.05|11925.83|11925.83|0
1634805590000|2021-10-21 08:39:50|11927.46|11927.46|11928.69|11928.69|11928.69|11928.69|11927.46|11927.46|0
1634805600000|2021-10-21 08:40:00|11928.52|11928.52|11928.52|11928.52|11928.52|11928.52|11928.52|11928.52|0
1634805680000|2021-10-21 08:41:20|11928.76|11928.76|11929.99|11929.99|11929.99|11929.99|11928.76|11928.76|0
1634805690000|2021-10-21 08:41:30|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|0
1634805730000|2021-10-21 08:42:10|11930.58|11930.58|11929.62|11929.62|11930.58|11930.58|11929.62|11929.62|0
1634805750000|2021-10-21 08:42:30|11927.61|11927.61|11926.6|11926.6|11927.61|11927.61|11926.6|11926.6|0
1634805780000|2021-10-21 08:43:00|11927.12|11927.12|11927.12|11927.12|11927.12|11927.12|11927.12|11927.12|0
1634805790000|2021-10-21 08:43:10|11928.12|11928.12|11928.12|11928.12|11928.12|11928.12|11928.12|11928.12|0
1634805800000|2021-10-21 08:43:20|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|0
1634805810000|2021-10-21 08:43:30|11926.38|11926.38|11926.38|11926.38|11926.38|11926.38|11926.38|11926.38|0
1634805830000|2021-10-21 08:43:50|11926.11|11926.11|11926.38|11926.38|11926.38|11926.38|11926.11|11926.11|0
1634805840000|2021-10-21 08:44:00|11926.79|11926.79|11926.61|11926.61|11926.79|11926.79|11926.61|11926.61|0
1634805850000|2021-10-21 08:44:10|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|11927.85|0
1634805890000|2021-10-21 08:44:50|11926.62|11926.62|11926.04|11926.04|11926.62|11926.62|11925.8|11925.8|0
1634805910000|2021-10-21 08:45:10|11926.39|11926.39|11925.16|11925.16|11926.39|11926.39|11924.76|11924.76|0
1634805940000|2021-10-21 08:45:40|11925.33|11925.33|11925.33|11925.33|11925.33|11925.33|11925.33|11925.33|0
1634805960000|2021-10-21 08:46:00|11925.99|11925.99|11925.99|11925.99|11925.99|11925.99|11925.99|11925.99|0
1634805990000|2021-10-21 08:46:30|11923.62|11923.62|11923.4|11923.4|11923.62|11923.62|11923.4|11923.4|0
1634806000000|2021-10-21 08:46:40|11923.16|11923.16|11923.01|11923.01|11923.16|11923.16|11923.01|11923.01|0
1634806020000|2021-10-21 08:47:00|11923.27|11923.27|11923.27|11923.27|11923.27|11923.27|11923.27|11923.27|0
1634806040000|2021-10-21 08:47:20|11922.86|11922.86|11922.86|11922.86|11922.86|11922.86|11922.86|11922.86|0
1634806050000|2021-10-21 08:47:30|11922.55|11922.55|11922.55|11922.55|11922.55|11922.55|11922.55|11922.55|0
1634806080000|2021-10-21 08:48:00|11922.76|11922.76|11923.77|11923.77|11923.77|11923.77|11922.76|11922.76|0
1634806090000|2021-10-21 08:48:10|11925|11925|11925.41|11925.41|11925.41|11925.41|11925|11925|0
1634806100000|2021-10-21 08:48:20|11925|11925|11924.59|11924.59|11925|11925|11924.59|11924.59|0
1634806110000|2021-10-21 08:48:30|11924.81|11924.81|11924.86|11924.86|11925.05|11925.05|11924.81|11924.81|0
1634806120000|2021-10-21 08:48:40|11925.38|11925.38|11925.38|11925.38|11925.38|11925.38|11925.38|11925.38|0
1634806130000|2021-10-21 08:48:50|11925.22|11925.22|11925.87|11925.87|11925.87|11925.87|11925.22|11925.22|0
1634806140000|2021-10-21 08:49:00|11926.28|11926.28|11926.28|11926.28|11926.28|11926.28|11926.28|11926.28|0
1634806150000|2021-10-21 08:49:10|11926.5|11926.5|11925.68|11925.68|11926.5|11926.5|11925.68|11925.68|0
1634806160000|2021-10-21 08:49:20|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|11924.68|0
1634806190000|2021-10-21 08:49:50|11924.89|11924.89|11924.89|11924.89|11924.89|11924.89|11924.89|11924.89|0
1634806200000|2021-10-21 08:50:00|11924.73|11924.73|11924.73|11924.73|11924.73|11924.73|11924.73|11924.73|0
1634806260000|2021-10-21 08:51:00|11925.24|11925.24|11925|11925|11925.41|11925.41|11925|11925|0
1634806270000|2021-10-21 08:51:10|11924.81|11924.81|11924.62|11924.62|11924.81|11924.81|11924.62|11924.62|0
1634806280000|2021-10-21 08:51:20|11925.06|11925.06|11924.73|11924.73|11925.14|11925.14|11924.73|11924.73|0
1634806320000|2021-10-21 08:52:00|11924.85|11924.85|11924.85|11924.85|11924.85|11924.85|11924.85|11924.85|0
1634806330000|2021-10-21 08:52:10|11923.62|11923.62|11923.68|11923.68|11923.68|11923.68|11923.62|11923.62|0
1634806340000|2021-10-21 08:52:20|11923.84|11923.84|11923.84|11923.84|11923.84|11923.84|11923.84|11923.84|0
1634806390000|2021-10-21 08:53:10|11923.89|11923.89|11923.84|11923.84|11923.89|11923.89|11923.48|11923.48|0
1634806410000|2021-10-21 08:53:30|11923.62|11923.62|11923.62|11923.62|11923.62|11923.62|11923.62|11923.62|0
1634806420000|2021-10-21 08:53:40|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|0
1634806440000|2021-10-21 08:54:00|11924.13|11924.13|11924.13|11924.13|11924.13|11924.13|11924.13|11924.13|0
1634806470000|2021-10-21 08:54:30|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|0
1634806480000|2021-10-21 08:54:40|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|0
1634806490000|2021-10-21 08:54:50|11922.13|11922.13|11922.13|11922.13|11922.13|11922.13|11921.72|11921.72|0
1634806500000|2021-10-21 08:55:00|11922.35|11922.35|11923.36|11923.36|11923.58|11923.58|11922.35|11922.35|0
1634806510000|2021-10-21 08:55:10|11922.95|11922.95|11923.36|11923.36|11923.36|11923.36|11922.95|11922.95|0
1634806520000|2021-10-21 08:55:20|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|0
1634806530000|2021-10-21 08:55:30|11922.79|11922.79|11923.04|11923.04|11923.04|11923.04|11922.79|11922.79|0
1634806540000|2021-10-21 08:55:40|11923.26|11923.26|11923.26|11923.26|11923.26|11923.26|11923.26|11923.26|0
1634806550000|2021-10-21 08:55:50|11923.04|11923.04|11923.04|11923.04|11923.04|11923.04|11923.04|11923.04|0
1634806600000|2021-10-21 08:56:40|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|0
1634806630000|2021-10-21 08:57:10|11922.53|11922.53|11919.76|11919.76|11922.53|11922.53|11919.76|11919.76|0
1634806640000|2021-10-21 08:57:20|11919.35|11919.35|11919.26|11919.26|11919.35|11919.35|11919.18|11919.18|0
1634806680000|2021-10-21 08:58:00|11918.8|11918.8|11919.62|11919.62|11919.62|11919.62|11918.8|11918.8|0
1634806780000|2021-10-21 08:59:40|11920.03|11920.03|11920.44|11920.44|11920.44|11920.44|11920.03|11920.03|0
1634806790000|2021-10-21 08:59:50|11920.22|11920.22|11920.22|11920.22|11920.22|11920.22|11920.22|11920.22|0
1634806800000|2021-10-21 09:00:00|11920.05|11920.05|11920.05|11920.05|11920.05|11920.05|11920.05|11920.05|0
1634806810000|2021-10-21 09:00:10|11920.22|11920.22|11920.22|11920.22|11920.22|11920.22|11920.22|11920.22|0
1634806850000|2021-10-21 09:00:50|11921.23|11921.23|11922.05|11922.05|11922.05|11922.05|11921.23|11921.23|0
1634806860000|2021-10-21 09:01:00|11922.27|11922.27|11922.7|11922.7|11922.7|11922.7|11922.27|11922.27|0
1634806870000|2021-10-21 09:01:10|11923.11|11923.11|11923.11|11923.11|11923.11|11923.11|11923.11|11923.11|0
1634806880000|2021-10-21 09:01:20|11924.34|11924.34|11925.78|11925.78|11925.78|11925.78|11924.34|11924.34|0
1634806890000|2021-10-21 09:01:30|11926.19|11926.19|11928.65|11928.65|11928.65|11928.65|11926.19|11926.19|0
1634806900000|2021-10-21 09:01:40|11929.88|11929.88|11930.05|11930.05|11930.05|11930.05|11929.88|11929.88|0
1634806910000|2021-10-21 09:01:50|11929.84|11929.84|11928.61|11928.61|11929.84|11929.84|11928.61|11928.61|0
1634806920000|2021-10-21 09:02:00|11929.62|11929.62|11930.22|11930.22|11930.38|11930.38|11929.62|11929.62|0
1634806930000|2021-10-21 09:02:10|11930.41|11930.41|11930.82|11930.82|11930.82|11930.82|11930.41|11930.41|0
1634806940000|2021-10-21 09:02:20|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|0
1634806960000|2021-10-21 09:02:40|11931.03|11931.03|11931.03|11931.03|11931.03|11931.03|11931.03|11931.03|0
1634806980000|2021-10-21 09:03:00|11929.8|11929.8|11930.21|11930.21|11930.21|11930.21|11929.8|11929.8|0
1634806990000|2021-10-21 09:03:10|11931.03|11931.03|11931.03|11931.03|11931.03|11931.03|11931.03|11931.03|0
1634807020000|2021-10-21 09:03:40|11932.26|11932.26|11932.26|11932.26|11932.26|11932.26|11932.09|11932.09|0
1634807030000|2021-10-21 09:03:50|11932.78|11932.78|11932.99|11932.99|11932.99|11932.99|11932.78|11932.78|0
1634807040000|2021-10-21 09:04:00|11933.23|11933.23|11933.57|11933.57|11933.57|11933.57|11933.23|11933.23|0
1634807070000|2021-10-21 09:04:30|11934.8|11934.8|11934.8|11934.8|11934.8|11934.8|11934.8|11934.8|0
1634807080000|2021-10-21 09:04:40|11934.63|11934.63|11934.63|11934.63|11934.63|11934.63|11934.63|11934.63|0
1634807090000|2021-10-21 09:04:50|11934.98|11934.98|11936.81|11936.81|11936.81|11936.81|11934.98|11934.98|0
1634807100000|2021-10-21 09:05:00|11937.16|11937.16|11937.16|11937.16|11937.16|11937.16|11937.16|11937.16|0
1634807110000|2021-10-21 09:05:10|11937.5|11937.5|11937.18|11937.18|11937.5|11937.5|11937.18|11937.18|0
1634807140000|2021-10-21 09:05:40|11937.59|11937.59|11937.23|11937.23|11937.59|11937.59|11937.23|11937.23|0
1634807150000|2021-10-21 09:05:50|11936.88|11936.88|11936.88|11936.88|11936.88|11936.88|11936.88|11936.88|0
1634807160000|2021-10-21 09:06:00|11937.29|11937.29|11939|11939|11939.22|11939.22|11937.29|11937.29|0
1634807170000|2021-10-21 09:06:10|11939.36|11939.36|11942.52|11942.52|11942.52|11942.52|11939.36|11939.36|0
1634807200000|2021-10-21 09:06:40|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|0
1634807230000|2021-10-21 09:07:10|11942.76|11942.76|11942.77|11942.77|11943.17|11943.17|11942.76|11942.76|0
1634807240000|2021-10-21 09:07:20|11943.13|11943.13|11943.53|11943.53|11943.53|11943.53|11943.13|11943.13|0
1634807250000|2021-10-21 09:07:30|11943.94|11943.94|11944.86|11944.86|11944.86|11944.86|11943.94|11943.94|0
1634807270000|2021-10-21 09:07:50|11946.09|11946.09|11946.5|11946.5|11946.5|11946.5|11946.09|11946.09|0
1634807280000|2021-10-21 09:08:00|11944.86|11944.86|11946.31|11946.31|11946.31|11946.31|11944.86|11944.86|0
1634807290000|2021-10-21 09:08:10|11945.08|11945.08|11945.08|11945.08|11945.08|11945.08|11945.08|11945.08|0
1634807310000|2021-10-21 09:08:30|11945.73|11945.73|11945.01|11945.01|11945.73|11945.73|11945.01|11945.01|0
1634807320000|2021-10-21 09:08:40|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|11944.57|0
1634807340000|2021-10-21 09:09:00|11944.93|11944.93|11944.93|11944.93|11944.93|11944.93|11944.93|11944.93|0
1634807350000|2021-10-21 09:09:10|11946.94|11946.94|11947.76|11947.76|11947.76|11947.76|11946.94|11946.94|0
1634807360000|2021-10-21 09:09:20|11947.52|11947.52|11948.52|11948.52|11948.52|11948.52|11947.52|11947.52|0
1634807370000|2021-10-21 09:09:30|11948.35|11948.35|11948.18|11948.18|11948.35|11948.35|11948.18|11948.18|0
1634807380000|2021-10-21 09:09:40|11949|11949|11949|11949|11949|11949|11949|11949|0
1634807390000|2021-10-21 09:09:50|11947.77|11947.77|11947.77|11947.77|11947.77|11947.77|11947.77|11947.77|0
1634807400000|2021-10-21 09:10:00|11948.78|11948.78|11949.19|11949.19|11949.19|11949.19|11948.78|11948.78|0
1634807410000|2021-10-21 09:10:10|11949.59|11949.59|11950.41|11950.41|11950.41|11950.41|11949.59|11949.59|0
1634807420000|2021-10-21 09:10:20|11951.42|11951.42|11953.41|11953.41|11953.41|11953.41|11951.42|11951.42|0
1634807440000|2021-10-21 09:10:40|11953.55|11953.55|11953.95|11953.95|11953.95|11953.95|11953.55|11953.55|0
1634807450000|2021-10-21 09:10:50|11954.39|11954.39|11955.96|11955.96|11955.96|11955.96|11954.39|11954.39|0
1634807460000|2021-10-21 09:11:00|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|0
1634807480000|2021-10-21 09:11:20|11955.9|11955.9|11956.72|11956.72|11956.72|11956.72|11955.9|11955.9|0
1634807490000|2021-10-21 09:11:30|11957.43|11957.43|11957.43|11957.43|11957.43|11957.43|11957.43|11957.43|0
1634807500000|2021-10-21 09:11:40|11957.02|11957.02|11957.02|11957.02|11957.02|11957.02|11957.02|11957.02|0
1634807540000|2021-10-21 09:12:20|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|0
1634807550000|2021-10-21 09:12:30|11958.69|11958.69|11959.72|11959.72|11959.72|11959.72|11958.69|11958.69|0
1634807560000|2021-10-21 09:12:40|11960.54|11960.54|11960.54|11960.54|11960.54|11960.54|11960.54|11960.54|0
1634807570000|2021-10-21 09:12:50|11959.31|11959.31|11960.43|11960.43|11960.84|11960.84|11959.31|11959.31|0
1634807580000|2021-10-21 09:13:00|11959.2|11959.2|11958.79|11958.79|11959.2|11959.2|11958.79|11958.79|0
1634807590000|2021-10-21 09:13:10|11959.61|11959.61|11959.74|11959.74|11959.82|11959.82|11959.61|11959.61|0
1634807600000|2021-10-21 09:13:20|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|11959.33|0
1634807610000|2021-10-21 09:13:30|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|11959.16|0
1634807620000|2021-10-21 09:13:40|11958.99|11958.99|11958.99|11958.99|11958.99|11958.99|11958.99|11958.99|0
1634807630000|2021-10-21 09:13:50|11957.77|11957.77|11957.59|11957.59|11957.77|11957.77|11956.95|11956.95|0
1634807660000|2021-10-21 09:14:20|11961.62|11961.62|11961.62|11961.62|11961.62|11961.62|11961.62|11961.62|0
1634807670000|2021-10-21 09:14:30|11961.96|11961.96|11961.96|11961.96|11961.96|11961.96|11961.96|11961.96|0
1634807680000|2021-10-21 09:14:40|11961.6|11961.6|11961.55|11961.55|11961.6|11961.6|11961.55|11961.55|0
1634807690000|2021-10-21 09:14:50|11961.24|11961.24|11961.55|11961.55|11961.55|11961.55|11961.14|11961.14|0
1634807700000|2021-10-21 09:15:00|11961.96|11961.96|11961.98|11961.98|11961.98|11961.98|11961.81|11961.81|0
1634807710000|2021-10-21 09:15:10|11963.21|11963.21|11964.71|11964.71|11964.71|11964.71|11963.21|11963.21|0
1634807720000|2021-10-21 09:15:20|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|0
1634807730000|2021-10-21 09:15:30|11965.09|11965.09|11965.09|11965.09|11965.09|11965.09|11965.09|11965.09|0
1634807750000|2021-10-21 09:15:50|11965.26|11965.26|11965.08|11965.08|11965.6|11965.6|11964.64|11964.64|0
1634807760000|2021-10-21 09:16:00|11965.59|11965.59|11966.38|11966.38|11966.74|11966.74|11965.59|11965.59|0
1634807780000|2021-10-21 09:16:20|11966.74|11966.74|11967|11967|11967|11967|11966.74|11966.74|0
1634807810000|2021-10-21 09:16:50|11964.99|11964.99|11963.99|11963.99|11964.99|11964.99|11963.99|11963.99|0
1634807820000|2021-10-21 09:17:00|11963.82|11963.82|11965.05|11965.05|11965.05|11965.05|11963.82|11963.82|0
1634807830000|2021-10-21 09:17:10|11964.4|11964.4|11964.83|11964.83|11964.83|11964.83|11964.4|11964.4|0
1634807840000|2021-10-21 09:17:20|11963.19|11963.19|11962.13|11962.13|11963.19|11963.19|11962.13|11962.13|0
1634807890000|2021-10-21 09:18:10|11962.35|11962.35|11961.81|11961.81|11962.56|11962.56|11961.81|11961.81|0
1634807900000|2021-10-21 09:18:20|11960.58|11960.58|11958.57|11958.57|11960.58|11960.58|11958.57|11958.57|0
1634807920000|2021-10-21 09:18:40|11959.8|11959.8|11959.95|11959.95|11959.95|11959.95|11959.8|11959.8|0
1634807930000|2021-10-21 09:18:50|11959.78|11959.78|11959.78|11959.78|11959.78|11959.78|11959.78|11959.78|0
1634807960000|2021-10-21 09:19:20|11960.79|11960.79|11960.57|11960.57|11960.79|11960.79|11960.57|11960.57|0
1634807970000|2021-10-21 09:19:30|11961.39|11961.39|11961.12|11961.12|11961.39|11961.39|11961.12|11961.12|0
1634807980000|2021-10-21 09:19:40|11960.99|11960.99|11960.99|11960.99|11960.99|11960.99|11960.99|11960.99|0
1634807990000|2021-10-21 09:19:50|11961.4|11961.4|11961.4|11961.4|11961.4|11961.4|11961.4|11961.4|0
1634808000000|2021-10-21 09:20:00|11961.32|11961.32|11961.32|11961.32|11961.32|11961.32|11961.32|11961.32|0
1634808020000|2021-10-21 09:20:20|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|11962.32|0
1634808030000|2021-10-21 09:20:30|11961.32|11961.32|11961.32|11961.32|11961.32|11961.32|11961.32|11961.32|0
1634808050000|2021-10-21 09:20:50|11962.55|11962.55|11962.71|11962.71|11962.71|11962.71|11962.55|11962.55|0
1634808060000|2021-10-21 09:21:00|11962.3|11962.3|11962.3|11962.3|11962.3|11962.3|11962.3|11962.3|0
1634808070000|2021-10-21 09:21:10|11962.38|11962.38|11962.4|11962.4|11962.61|11962.61|11962.38|11962.38|0
1634808080000|2021-10-21 09:21:20|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|0
1634808100000|2021-10-21 09:21:40|11963.02|11963.02|11963.46|11963.46|11963.46|11963.46|11963.02|11963.02|0
1634808110000|2021-10-21 09:21:50|11963.02|11963.02|11963.02|11963.02|11963.02|11963.02|11963.02|11963.02|0
1634808130000|2021-10-21 09:22:10|11963.51|11963.51|11963.51|11963.51|11963.51|11963.51|11963.51|11963.51|0
1634808150000|2021-10-21 09:22:30|11963.74|11963.74|11962.55|11962.55|11963.74|11963.74|11962.55|11962.55|0
1634808170000|2021-10-21 09:22:50|11962.39|11962.39|11962.39|11962.39|11962.39|11962.39|11962.39|11962.39|0
1634808190000|2021-10-21 09:23:10|11961.57|11961.57|11961.57|11961.57|11961.57|11961.57|11961.57|11961.57|0
1634808210000|2021-10-21 09:23:30|11962|11962|11962|11962|11962|11962|11962|11962|0
1634808220000|2021-10-21 09:23:40|11964.01|11964.01|11964.01|11964.01|11964.01|11964.01|11964.01|11964.01|0
1634808240000|2021-10-21 09:24:00|11964.17|11964.17|11964.69|11964.69|11964.69|11964.69|11964.17|11964.17|0
1634808290000|2021-10-21 09:24:50|11964.33|11964.33|11964.33|11964.33|11964.33|11964.33|11964.33|11964.33|0
1634808310000|2021-10-21 09:25:10|11963.33|11963.33|11962.32|11962.32|11963.33|11963.33|11962.32|11962.32|0
1634808320000|2021-10-21 09:25:20|11961.32|11961.32|11962.54|11962.54|11962.54|11962.54|11961.32|11961.32|0
1634808330000|2021-10-21 09:25:30|11962.62|11962.62|11963.03|11963.03|11963.03|11963.03|11962.62|11962.62|0
1634808340000|2021-10-21 09:25:40|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|11962.81|0
1634808360000|2021-10-21 09:26:00|11962.47|11962.47|11962.13|11962.13|11962.47|11962.47|11962.13|11962.13|0
1634808390000|2021-10-21 09:26:30|11964.14|11964.14|11965.15|11965.15|11965.15|11965.15|11964.14|11964.14|0
1634808400000|2021-10-21 09:26:40|11965.32|11965.32|11965.55|11965.55|11965.55|11965.55|11964.31|11964.31|0
1634808420000|2021-10-21 09:27:00|11965.14|11965.14|11962.47|11962.47|11965.14|11965.14|11962.47|11962.47|0
1634808430000|2021-10-21 09:27:10|11961.23|11961.23|11961.23|11961.23|11961.23|11961.23|11961.23|11961.23|0
1634808440000|2021-10-21 09:27:20|11961.4|11961.4|11961.4|11961.4|11961.4|11961.4|11961.4|11961.4|0
1634808480000|2021-10-21 09:28:00|11961.75|11961.75|11961.75|11961.75|11961.75|11961.75|11961.75|11961.75|0
1634808490000|2021-10-21 09:28:10|11962.98|11962.98|11963.33|11963.33|11963.33|11963.33|11962.98|11962.98|0
1634808510000|2021-10-21 09:28:30|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|11964.56|0
1634808530000|2021-10-21 09:28:50|11966.57|11966.57|11966.57|11966.57|11966.57|11966.57|11966.57|11966.57|0
1634808540000|2021-10-21 09:29:00|11966.93|11966.93|11967.64|11967.64|11967.64|11967.64|11966.93|11966.93|0
1634808580000|2021-10-21 09:29:40|11969.28|11969.28|11970.14|11970.14|11970.14|11970.14|11969.28|11969.28|0
1634808590000|2021-10-21 09:29:50|11970.96|11970.96|11971.13|11971.13|11971.13|11971.13|11970.96|11970.96|0
1634808620000|2021-10-21 09:30:20|11970.78|11970.78|11970.93|11970.93|11972|11972|11970.78|11970.78|0
1634808630000|2021-10-21 09:30:30|11969.7|11969.7|11969.7|11969.7|11969.7|11969.7|11969.7|11969.7|0
1634808730000|2021-10-21 09:32:10|11969.53|11969.53|11969.53|11969.53|11969.53|11969.53|11969.53|11969.53|0
1634808770000|2021-10-21 09:32:50|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|11969.26|0
1634808790000|2021-10-21 09:33:10|11967.63|11967.63|11967.27|11967.27|11967.63|11967.63|11967.27|11967.27|0
1634808810000|2021-10-21 09:33:30|11967.44|11967.44|11967.44|11967.44|11967.44|11967.44|11967.44|11967.44|0
1634808830000|2021-10-21 09:33:50|11967.27|11967.27|11967.27|11967.27|11967.27|11967.27|11967.27|11967.27|0
1634808840000|2021-10-21 09:34:00|11966.75|11966.75|11966.75|11966.75|11966.75|11966.75|11966.75|11966.75|0
1634808890000|2021-10-21 09:34:50|11966.4|11966.4|11966.4|11966.4|11966.4|11966.4|11966.4|11966.4|0
1634808900000|2021-10-21 09:35:00|11966.8|11966.8|11968.17|11968.17|11968.17|11968.17|11966.8|11966.8|0
1634808950000|2021-10-21 09:35:50|11968.57|11968.57|11968.47|11968.47|11969.13|11969.13|11968.47|11968.47|0
1634808960000|2021-10-21 09:36:00|11969.12|11969.12|11967.63|11967.63|11969.12|11969.12|11967.63|11967.63|0
1634808970000|2021-10-21 09:36:10|11965.62|11965.62|11965.62|11965.62|11965.62|11965.62|11965.62|11965.62|0
1634808980000|2021-10-21 09:36:20|11964.39|11964.39|11964.39|11964.39|11964.39|11964.39|11964.39|11964.39|0
1634808990000|2021-10-21 09:36:30|11964.7|11964.7|11964.7|11964.7|11964.7|11964.7|11964.7|11964.7|0
1634809010000|2021-10-21 09:36:50|11964.27|11964.27|11964.49|11964.49|11964.49|11964.49|11964.27|11964.27|0
1634809070000|2021-10-21 09:37:50|11964.13|11964.13|11961.71|11961.71|11964.13|11964.13|11961.71|11961.71|0
1634809110000|2021-10-21 09:38:30|11960.48|11960.48|11960.48|11960.48|11960.48|11960.48|11960.48|11960.48|0
1634809120000|2021-10-21 09:38:40|11960.89|11960.89|11961.35|11961.35|11961.35|11961.35|11960.89|11960.89|0
1634809160000|2021-10-21 09:39:20|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|11960.84|0
1634809170000|2021-10-21 09:39:30|11960.68|11960.68|11960.6|11960.6|11960.68|11960.68|11960.6|11960.6|0
1634809190000|2021-10-21 09:39:50|11960.68|11960.68|11960.68|11960.68|11960.68|11960.68|11960.68|11960.68|0
1634809200000|2021-10-21 09:40:00|11962.69|11962.69|11963.92|11963.92|11963.92|11963.92|11962.69|11962.69|0
1634809260000|2021-10-21 09:41:00|11965.93|11965.93|11965.93|11965.93|11965.93|11965.93|11965.93|11965.93|0
1634809270000|2021-10-21 09:41:10|11967.16|11967.16|11967.16|11967.16|11967.16|11967.16|11967.16|11967.16|0
1634809290000|2021-10-21 09:41:30|11967.38|11967.38|11967.38|11967.38|11967.38|11967.38|11967.38|11967.38|0
1634809300000|2021-10-21 09:41:40|11967.16|11967.16|11967.16|11967.16|11967.16|11967.16|11967.16|11967.16|0
1634809340000|2021-10-21 09:42:20|11966.16|11966.16|11965.56|11965.56|11966.57|11966.57|11965.56|11965.56|0
1634809350000|2021-10-21 09:42:30|11964.56|11964.56|11968.04|11968.04|11968.04|11968.04|11964.46|11964.46|0
1634809360000|2021-10-21 09:42:40|11969.05|11969.05|11966.93|11966.93|11969.05|11969.05|11966.22|11966.22|0
1634809370000|2021-10-21 09:42:50|11966.87|11966.87|11966.87|11966.87|11966.87|11966.87|11966.87|11966.87|0
1634809380000|2021-10-21 09:43:00|11966.91|11966.91|11966.97|11966.97|11966.97|11966.97|11966.91|11966.91|0
1634809400000|2021-10-21 09:43:20|11966.45|11966.45|11966.45|11966.45|11966.45|11966.45|11966.45|11966.45|0
1634809410000|2021-10-21 09:43:30|11966.49|11966.49|11967.49|11967.49|11967.49|11967.49|11966.49|11966.49|0
1634809420000|2021-10-21 09:43:40|11966.49|11966.49|11963.47|11963.47|11966.49|11966.49|11963.47|11963.47|0
1634809430000|2021-10-21 09:43:50|11964.47|11964.47|11965.48|11965.48|11965.48|11965.48|11963.47|11963.47|0
1634809450000|2021-10-21 09:44:10|11965.07|11965.07|11964.91|11964.91|11965.07|11965.07|11964.91|11964.91|0
1634809460000|2021-10-21 09:44:20|11965.32|11965.32|11965.32|11965.32|11965.32|11965.32|11965.32|11965.32|0
1634809470000|2021-10-21 09:44:30|11966.33|11966.33|11966.33|11966.33|11966.33|11966.33|11966.33|11966.33|0
1634809500000|2021-10-21 09:45:00|11965.32|11965.32|11966.33|11966.33|11966.33|11966.33|11965.32|11965.32|0
1634809510000|2021-10-21 09:45:10|11968.34|11968.34|11968.51|11968.51|11968.51|11968.51|11968.17|11968.17|0
1634809520000|2021-10-21 09:45:20|11968.34|11968.34|11967.33|11967.33|11968.34|11968.34|11967.33|11967.33|0
1634809530000|2021-10-21 09:45:30|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|0
1634809540000|2021-10-21 09:45:40|11970.03|11970.03|11970.03|11970.03|11970.03|11970.03|11970.03|11970.03|0
1634809550000|2021-10-21 09:45:50|11971.39|11971.39|11971.56|11971.56|11971.56|11971.56|11971.39|11971.39|0
1634809560000|2021-10-21 09:46:00|11970.55|11970.55|11971.56|11971.56|11971.56|11971.56|11970.55|11970.55|0
1634809570000|2021-10-21 09:46:10|11972.48|11972.48|11973.07|11973.07|11973.24|11973.24|11972.38|11972.38|0
1634809580000|2021-10-21 09:46:20|11974.3|11974.3|11975|11975|11975.36|11975.36|11973.79|11973.79|0
1634809590000|2021-10-21 09:46:30|11974.19|11974.19|11973.88|11973.88|11974.19|11974.19|11973.88|11973.88|0
1634809600000|2021-10-21 09:46:40|11974.22|11974.22|11974.22|11974.22|11974.22|11974.22|11974.22|11974.22|0
1634809610000|2021-10-21 09:46:50|11974.49|11974.49|11973.18|11973.18|11974.49|11974.49|11973.18|11973.18|0
1634809620000|2021-10-21 09:47:00|11973.33|11973.33|11973.52|11973.52|11974.33|11974.33|11973.33|11973.33|0
1634809640000|2021-10-21 09:47:20|11973.79|11973.79|11975.01|11975.01|11975.01|11975.01|11973.69|11973.69|0
1634809660000|2021-10-21 09:47:40|11974.6|11974.6|11973.6|11973.6|11974.6|11974.6|11973.6|11973.6|0
1634809670000|2021-10-21 09:47:50|11972.59|11972.59|11972.59|11972.59|11972.59|11972.59|11972.59|11972.59|0
1634809690000|2021-10-21 09:48:10|11972.18|11972.18|11973.19|11973.19|11973.19|11973.19|11972.18|11972.18|0
1634809700000|2021-10-21 09:48:20|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|0
1634809710000|2021-10-21 09:48:30|11971.55|11971.55|11970.32|11970.32|11971.55|11971.55|11970.32|11970.32|0
1634809740000|2021-10-21 09:49:00|11970.49|11970.49|11970.49|11970.49|11970.49|11970.49|11970.49|11970.49|0
1634809750000|2021-10-21 09:49:10|11970.66|11970.66|11970.83|11970.83|11970.83|11970.83|11970.66|11970.66|0
1634809760000|2021-10-21 09:49:20|11970.42|11970.42|11970.42|11970.42|11970.42|11970.42|11970.42|11970.42|0
1634809780000|2021-10-21 09:49:40|11970.59|11970.59|11969.36|11969.36|11970.59|11970.59|11969.36|11969.36|0
1634809800000|2021-10-21 09:50:00|11967.35|11967.35|11966.34|11966.34|11967.35|11967.35|11965.33|11965.33|0
1634809810000|2021-10-21 09:50:10|11966.57|11966.57|11966.57|11966.57|11966.57|11966.57|11966.57|11966.57|0
1634809820000|2021-10-21 09:50:20|11963.56|11963.56|11961.81|11961.81|11963.56|11963.56|11961.81|11961.81|0
1634809850000|2021-10-21 09:50:50|11962.02|11962.02|11962.02|11962.02|11962.02|11962.02|11962.02|11962.02|0
1634809860000|2021-10-21 09:51:00|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|0
1634809880000|2021-10-21 09:51:20|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|11961.15|0
1634809890000|2021-10-21 09:51:30|11961.07|11961.07|11959.63|11959.63|11961.07|11961.07|11959.63|11959.63|0
1634809900000|2021-10-21 09:51:40|11958.66|11958.66|11958.29|11958.29|11958.66|11958.66|11958.29|11958.29|0
1634809910000|2021-10-21 09:51:50|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|0
1634809920000|2021-10-21 09:52:00|11958.14|11958.14|11958.14|11958.14|11958.14|11958.14|11958.14|11958.14|0
1634809930000|2021-10-21 09:52:10|11957.97|11957.97|11957.8|11957.8|11957.97|11957.97|11957.8|11957.8|0
1634809940000|2021-10-21 09:52:20|11957.44|11957.44|11957.75|11957.75|11957.75|11957.75|11957.44|11957.44|0
1634809950000|2021-10-21 09:52:30|11956.52|11956.52|11956.17|11956.17|11956.52|11956.52|11956.17|11956.17|0
1634809960000|2021-10-21 09:52:40|11955.16|11955.16|11953.15|11953.15|11955.16|11955.16|11953.15|11953.15|0
1634809980000|2021-10-21 09:53:00|11951.92|11951.92|11951.1|11951.1|11951.92|11951.92|11951.1|11951.1|0
1634809990000|2021-10-21 09:53:10|11952.1|11952.1|11953.11|11953.11|11953.11|11953.11|11952.1|11952.1|0
1634810010000|2021-10-21 09:53:30|11952.76|11952.76|11952.76|11952.76|11952.76|11952.76|11952.76|11952.76|0
1634810030000|2021-10-21 09:53:50|11953.31|11953.31|11953.47|11953.47|11953.47|11953.47|11953.31|11953.31|0
1634810040000|2021-10-21 09:54:00|11952.43|11952.43|11950.42|11950.42|11952.43|11952.43|11950.42|11950.42|0
1634810050000|2021-10-21 09:54:10|11948.41|11948.41|11947.18|11947.18|11948.41|11948.41|11947.18|11947.18|0
1634810060000|2021-10-21 09:54:20|11946.96|11946.96|11946.55|11946.55|11946.96|11946.96|11946.55|11946.55|0
1634810070000|2021-10-21 09:54:30|11946.77|11946.77|11946.87|11946.87|11946.87|11946.87|11946.77|11946.77|0
1634810080000|2021-10-21 09:54:40|11946.36|11946.36|11946.54|11946.54|11946.54|11946.54|11946.36|11946.36|0
1634810090000|2021-10-21 09:54:50|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|0
1634810100000|2021-10-21 09:55:00|11946.25|11946.25|11946.17|11946.17|11946.25|11946.25|11946.17|11946.17|0
1634810110000|2021-10-21 09:55:10|11945.81|11945.81|11944.42|11944.42|11945.81|11945.81|11944.42|11944.42|0
1634810130000|2021-10-21 09:55:30|11944.37|11944.37|11944.37|11944.37|11944.37|11944.37|11944.37|11944.37|0
1634810150000|2021-10-21 09:55:50|11943.96|11943.96|11943.96|11943.96|11943.96|11943.96|11943.96|11943.96|0
1634810160000|2021-10-21 09:56:00|11942.73|11942.73|11942.73|11942.73|11942.73|11942.73|11942.73|11942.73|0
1634810190000|2021-10-21 09:56:30|11942.2|11942.2|11942.2|11942.2|11942.2|11942.2|11942.2|11942.2|0
1634810200000|2021-10-21 09:56:40|11942.15|11942.15|11942.15|11942.15|11942.15|11942.15|11942.15|11942.15|0
1634810220000|2021-10-21 09:57:00|11943.15|11943.15|11943.22|11943.22|11943.26|11943.26|11943.15|11943.15|0
1634810230000|2021-10-21 09:57:10|11943.33|11943.33|11943.33|11943.33|11943.33|11943.33|11943.33|11943.33|0
1634810260000|2021-10-21 09:57:40|11943.74|11943.74|11948.97|11948.97|11948.97|11948.97|11943.74|11943.74|0
1634810270000|2021-10-21 09:57:50|11948.45|11948.45|11948.45|11948.45|11948.45|11948.45|11948.45|11948.45|0
1634810280000|2021-10-21 09:58:00|11948.69|11948.69|11948.69|11948.69|11948.69|11948.69|11948.69|11948.69|0
1634810310000|2021-10-21 09:58:30|11948.28|11948.28|11948.28|11948.28|11948.28|11948.28|11948.28|11948.28|0
1634810320000|2021-10-21 09:58:40|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|0
1634810340000|2021-10-21 09:59:00|11948.88|11948.88|11949.89|11949.89|11949.89|11949.89|11948.88|11948.88|0
1634810370000|2021-10-21 09:59:30|11951.12|11951.12|11953.93|11953.93|11953.93|11953.93|11951.12|11951.12|0
1634810380000|2021-10-21 09:59:40|11954.1|11954.1|11954.02|11954.02|11955.73|11955.73|11954.02|11954.02|0
1634810400000|2021-10-21 10:00:00|11954.18|11954.18|11954.18|11954.18|11954.18|11954.18|11954.18|11954.18|0
1634810410000|2021-10-21 10:00:10|11953.47|11953.47|11950.37|11950.37|11953.47|11953.47|11950.37|11950.37|0
1634810420000|2021-10-21 10:00:20|11950.72|11950.72|11952.96|11952.96|11952.96|11952.96|11950.72|11950.72|0
1634810430000|2021-10-21 10:00:30|11952.55|11952.55|11951.1|11951.1|11952.55|11952.55|11951.1|11951.1|0
1634810440000|2021-10-21 10:00:40|11950.75|11950.75|11948.29|11948.29|11950.75|11950.75|11948.29|11948.29|0
1634810460000|2021-10-21 10:01:00|11948.46|11948.46|11947.62|11947.62|11948.46|11948.46|11947.45|11947.45|0
1634810470000|2021-10-21 10:01:10|11947.24|11947.24|11947.24|11947.24|11947.24|11947.24|11947.24|11947.24|0
1634810480000|2021-10-21 10:01:20|11946.83|11946.83|11945.14|11945.14|11946.83|11946.83|11945.14|11945.14|0
1634810490000|2021-10-21 10:01:30|11944.73|11944.73|11942.98|11942.98|11944.73|11944.73|11942.98|11942.98|0
1634810510000|2021-10-21 10:01:50|11943.46|11943.46|11943.46|11943.46|11943.46|11943.46|11943.46|11943.46|0
1634810520000|2021-10-21 10:02:00|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|0
1634810540000|2021-10-21 10:02:20|11943.28|11943.28|11944.52|11944.52|11944.52|11944.52|11943.28|11943.28|0
1634810560000|2021-10-21 10:02:40|11944.78|11944.78|11944.78|11944.78|11944.78|11944.78|11944.78|11944.78|0
1634810570000|2021-10-21 10:02:50|11945.02|11945.02|11944.54|11944.54|11945.02|11945.02|11944.02|11944.02|0
1634810580000|2021-10-21 10:03:00|11944.9|11944.9|11942.89|11942.89|11945.9|11945.9|11942.89|11942.89|0
1634810590000|2021-10-21 10:03:10|11944.12|11944.12|11944.88|11944.88|11944.88|11944.88|11944.12|11944.12|0
1634810600000|2021-10-21 10:03:20|11946.89|11946.89|11948.99|11948.99|11948.99|11948.99|11946.89|11946.89|0
1634810610000|2021-10-21 10:03:30|11948.95|11948.95|11948.95|11948.95|11948.95|11948.95|11948.95|11948.95|0
1634810620000|2021-10-21 10:03:40|11948.13|11948.13|11947.78|11947.78|11948.13|11948.13|11947.78|11947.78|0
1634810640000|2021-10-21 10:04:00|11947.99|11947.99|11951.05|11951.05|11951.05|11951.05|11947.99|11947.99|0
1634810650000|2021-10-21 10:04:10|11950.34|11950.34|11950.69|11950.69|11950.69|11950.69|11949.98|11949.98|0
1634810670000|2021-10-21 10:04:30|11949.46|11949.46|11949.46|11949.46|11949.46|11949.46|11949.46|11949.46|0
1634810690000|2021-10-21 10:04:50|11949.25|11949.25|11949.25|11949.25|11949.25|11949.25|11949.25|11949.25|0
1634810710000|2021-10-21 10:05:10|11949.01|11949.01|11949.01|11949.01|11949.01|11949.01|11949.01|11949.01|0
1634810720000|2021-10-21 10:05:20|11948.84|11948.84|11948.68|11948.68|11948.84|11948.84|11948.68|11948.68|0
1634810730000|2021-10-21 10:05:30|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|0
1634810750000|2021-10-21 10:05:50|11947.16|11947.16|11946.94|11946.94|11947.16|11947.16|11946.94|11946.94|0
1634810760000|2021-10-21 10:06:00|11945.71|11945.71|11945.95|11945.95|11945.95|11945.95|11945.71|11945.71|0
1634810780000|2021-10-21 10:06:20|11946.96|11946.96|11946.55|11946.55|11946.96|11946.96|11946.55|11946.55|0
1634810800000|2021-10-21 10:06:40|11946.37|11946.37|11946.37|11946.37|11946.37|11946.37|11946.37|11946.37|0
1634810810000|2021-10-21 10:06:50|11946.16|11946.16|11945.94|11945.94|11946.16|11946.16|11945.59|11945.59|0
1634810830000|2021-10-21 10:07:10|11946.3|11946.3|11946.13|11946.13|11946.65|11946.65|11946.13|11946.13|0
1634810840000|2021-10-21 10:07:20|11946.48|11946.48|11946.48|11946.48|11946.48|11946.48|11946.48|11946.48|0
1634810870000|2021-10-21 10:07:50|11946.14|11946.14|11946.14|11946.14|11946.14|11946.14|11946.14|11946.14|0
1634810880000|2021-10-21 10:08:00|11945.73|11945.73|11945.51|11945.51|11945.73|11945.73|11945.51|11945.51|0
1634810890000|2021-10-21 10:08:10|11945.73|11945.73|11946.55|11946.55|11946.55|11946.55|11945.73|11945.73|0
1634810900000|2021-10-21 10:08:20|11946.9|11946.9|11946.66|11946.66|11946.9|11946.9|11946.66|11946.66|0
1634810910000|2021-10-21 10:08:30|11946.45|11946.45|11945.91|11945.91|11946.45|11946.45|11945.91|11945.91|0
1634810920000|2021-10-21 10:08:40|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|0
1634810950000|2021-10-21 10:09:10|11945.56|11945.56|11945.56|11945.56|11945.56|11945.56|11945.56|11945.56|0
1634811020000|2021-10-21 10:10:20|11944.33|11944.33|11944.67|11944.67|11944.67|11944.67|11944.33|11944.33|0
1634811030000|2021-10-21 10:10:30|11943.67|11943.67|11943.67|11943.67|11943.67|11943.67|11943.67|11943.67|0
1634811040000|2021-10-21 10:10:40|11941.19|11941.19|11937.95|11937.95|11941.19|11941.19|11937.95|11937.95|0
1634811050000|2021-10-21 10:10:50|11938.96|11938.96|11938.96|11938.96|11938.96|11938.96|11938.96|11938.96|0
1634811070000|2021-10-21 10:11:10|11938.83|11938.83|11938.48|11938.48|11938.83|11938.83|11938.48|11938.48|0
1634811080000|2021-10-21 10:11:20|11937.67|11937.67|11936.44|11936.44|11937.67|11937.67|11935.2|11935.2|0
1634811090000|2021-10-21 10:11:30|11936.61|11936.61|11938.35|11938.35|11938.35|11938.35|11936.61|11936.61|0
1634811130000|2021-10-21 10:12:10|11937.35|11937.35|11937.35|11937.35|11937.35|11937.35|11937.35|11937.35|0
1634811150000|2021-10-21 10:12:30|11938.35|11938.35|11938.52|11938.52|11938.52|11938.52|11938.35|11938.35|0
1634811180000|2021-10-21 10:13:00|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|11938.68|0
1634811190000|2021-10-21 10:13:10|11938.81|11938.81|11940.17|11940.17|11940.17|11940.17|11938.81|11938.81|0
1634811200000|2021-10-21 10:13:20|11940.34|11940.34|11941.57|11941.57|11941.57|11941.57|11940.34|11940.34|0
1634811240000|2021-10-21 10:14:00|11941.33|11941.33|11940.21|11940.21|11941.44|11941.44|11940.21|11940.21|0
1634811250000|2021-10-21 10:14:10|11941.21|11941.21|11939.9|11939.9|11941.21|11941.21|11939.9|11939.9|0
1634811260000|2021-10-21 10:14:20|11940.27|11940.27|11940.65|11940.65|11940.65|11940.65|11940.08|11940.08|0
1634811270000|2021-10-21 10:14:30|11941.65|11941.65|11942.66|11942.66|11942.66|11942.66|11941.65|11941.65|0
1634811280000|2021-10-21 10:14:40|11942.42|11942.42|11943.24|11943.24|11943.24|11943.24|11942.42|11942.42|0
1634811290000|2021-10-21 10:14:50|11943.65|11943.65|11943.65|11943.65|11943.65|11943.65|11943.65|11943.65|0
1634811300000|2021-10-21 10:15:00|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|0
1634811310000|2021-10-21 10:15:10|11944.77|11944.77|11946.4|11946.4|11946.4|11946.4|11944.77|11944.77|0
1634811330000|2021-10-21 10:15:30|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|11946.56|0
1634811340000|2021-10-21 10:15:40|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|0
1634811350000|2021-10-21 10:15:50|11948.33|11948.33|11948.33|11948.33|11948.33|11948.33|11948.33|11948.33|0
1634811360000|2021-10-21 10:16:00|11950.34|11950.34|11950.69|11950.69|11950.69|11950.69|11950.34|11950.34|0
1634811380000|2021-10-21 10:16:20|11951.7|11951.7|11951.78|11951.78|11951.86|11951.86|11951.7|11951.7|0
1634811400000|2021-10-21 10:16:40|11951.45|11951.45|11951.45|11951.45|11951.45|11951.45|11951.45|11951.45|0
1634811410000|2021-10-21 10:16:50|11951.04|11951.04|11951.04|11951.04|11951.04|11951.04|11951.04|11951.04|0
1634811420000|2021-10-21 10:17:00|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|0
1634811440000|2021-10-21 10:17:20|11950.3|11950.3|11950.71|11950.71|11950.71|11950.71|11950.3|11950.3|0
1634811450000|2021-10-21 10:17:30|11950.28|11950.28|11949.49|11949.49|11950.5|11950.5|11949.49|11949.49|0
1634811460000|2021-10-21 10:17:40|11949.32|11949.32|11949.03|11949.03|11949.32|11949.32|11948.93|11948.93|0
1634811490000|2021-10-21 10:18:10|11949.84|11949.84|11949.84|11949.84|11949.84|11949.84|11949.84|11949.84|0
1634811550000|2021-10-21 10:19:10|11950.85|11950.85|11949.84|11949.84|11950.85|11950.85|11949.84|11949.84|0
1634811560000|2021-10-21 10:19:20|11949.5|11949.5|11948.72|11948.72|11950.73|11950.73|11948.72|11948.72|0
1634811570000|2021-10-21 10:19:30|11947.5|11947.5|11947.5|11947.5|11947.5|11947.5|11947.5|11947.5|0
1634811590000|2021-10-21 10:19:50|11947.36|11947.36|11947.36|11947.36|11947.36|11947.36|11947.36|11947.36|0
1634811600000|2021-10-21 10:20:00|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|0
1634811640000|2021-10-21 10:20:40|11947.02|11947.02|11946.8|11946.8|11947.02|11947.02|11946.8|11946.8|0
1634811650000|2021-10-21 10:20:50|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|11946.45|0
1634811660000|2021-10-21 10:21:00|11946.28|11946.28|11946.28|11946.28|11946.28|11946.28|11946.28|11946.28|0
1634811680000|2021-10-21 10:21:20|11946.33|11946.33|11946.02|11946.02|11946.33|11946.33|11946.02|11946.02|0
1634811700000|2021-10-21 10:21:40|11939.87|11939.87|11939.64|11939.64|11939.87|11939.87|11939.64|11939.64|0
1634811710000|2021-10-21 10:21:50|11938.41|11938.41|11938.28|11938.28|11938.41|11938.41|11938.28|11938.28|0
1634811730000|2021-10-21 10:22:10|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|0
1634811740000|2021-10-21 10:22:20|11938.07|11938.07|11937.99|11937.99|11938.15|11938.15|11937.99|11937.99|0
1634811780000|2021-10-21 10:23:00|11937.75|11937.75|11937.41|11937.41|11937.75|11937.75|11937.41|11937.41|0
1634811800000|2021-10-21 10:23:20|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|11938.64|0
1634811820000|2021-10-21 10:23:40|11938.49|11938.49|11938.49|11938.49|11938.49|11938.49|11938.49|11938.49|0
1634811850000|2021-10-21 10:24:10|11938.08|11938.08|11938.08|11938.08|11938.08|11938.08|11938.08|11938.08|0
1634811880000|2021-10-21 10:24:40|11938.1|11938.1|11938.1|11938.1|11938.1|11938.1|11938.1|11938.1|0
1634811890000|2021-10-21 10:24:50|11937.88|11937.88|11937.88|11937.88|11937.88|11937.88|11937.88|11937.88|0
1634811910000|2021-10-21 10:25:10|11938.11|11938.11|11938.11|11938.11|11938.11|11938.11|11938.11|11938.11|0
1634811920000|2021-10-21 10:25:20|11938.63|11938.63|11939.63|11939.63|11939.63|11939.63|11938.63|11938.63|0
1634811930000|2021-10-21 10:25:30|11939.47|11939.47|11939.47|11939.47|11939.47|11939.47|11939.47|11939.47|0
1634811960000|2021-10-21 10:26:00|11939.31|11939.31|11939.31|11939.31|11939.31|11939.31|11939.31|11939.31|0
1634812030000|2021-10-21 10:27:10|11939.1|11939.1|11939.5|11939.5|11939.5|11939.5|11939.1|11939.1|0
1634812040000|2021-10-21 10:27:20|11940.51|11940.51|11940.51|11940.51|11940.51|11940.51|11940.51|11940.51|0
1634812050000|2021-10-21 10:27:30|11939.86|11939.86|11936.84|11936.84|11939.86|11939.86|11936.84|11936.84|0
1634812060000|2021-10-21 10:27:40|11936.63|11936.63|11935.62|11935.62|11936.63|11936.63|11935.62|11935.62|0
1634812070000|2021-10-21 10:27:50|11934.61|11934.61|11932.79|11932.79|11934.61|11934.61|11932.79|11932.79|0
1634812080000|2021-10-21 10:28:00|11932.71|11932.71|11932.44|11932.44|11932.71|11932.71|11932.44|11932.44|0
1634812090000|2021-10-21 10:28:10|11932.23|11932.23|11932.23|11932.23|11932.23|11932.23|11932.23|11932.23|0
1634812100000|2021-10-21 10:28:20|11931|11931|11931|11931|11931|11931|11931|11931|0
1634812110000|2021-10-21 10:28:30|11933.01|11933.01|11933.01|11933.01|11933.01|11933.01|11933.01|11933.01|0
1634812120000|2021-10-21 10:28:40|11932.91|11932.91|11932.91|11932.91|11932.91|11932.91|11932.91|11932.91|0
1634812130000|2021-10-21 10:28:50|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|11932.72|0
1634812160000|2021-10-21 10:29:20|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|0
1634812200000|2021-10-21 10:30:00|11933.6|11933.6|11933.08|11933.08|11933.6|11933.6|11933.08|11933.08|0
1634812210000|2021-10-21 10:30:10|11938.28|11938.28|11938.04|11938.04|11938.28|11938.28|11937.87|11937.87|0
1634812230000|2021-10-21 10:30:30|11940.05|11940.05|11939.05|11939.05|11940.05|11940.05|11939.05|11939.05|0
1634812240000|2021-10-21 10:30:40|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|0
1634812270000|2021-10-21 10:31:10|11939.39|11939.39|11939.2|11939.2|11939.39|11939.39|11939.2|11939.2|0
1634812280000|2021-10-21 10:31:20|11939.61|11939.61|11939.61|11939.61|11939.61|11939.61|11939.61|11939.61|0
1634812290000|2021-10-21 10:31:30|11940.02|11940.02|11940.02|11940.02|11940.02|11940.02|11940.02|11940.02|0
1634812300000|2021-10-21 10:31:40|11940.43|11940.43|11939.78|11939.78|11942.79|11942.79|11939.78|11939.78|0
1634812310000|2021-10-21 10:31:50|11940.78|11940.78|11940.78|11940.78|11940.78|11940.78|11938.77|11938.77|0
1634812320000|2021-10-21 10:32:00|11941.3|11941.3|11941.3|11941.3|11941.3|11941.3|11941.3|11941.3|0
1634812330000|2021-10-21 10:32:10|11941.57|11941.57|11941.38|11941.38|11941.57|11941.57|11941.38|11941.38|0
1634812340000|2021-10-21 10:32:20|11941.59|11941.59|11943.04|11943.04|11943.04|11943.04|11941.59|11941.59|0
1634812350000|2021-10-21 10:32:30|11942.77|11942.77|11941.54|11941.54|11942.77|11942.77|11941.54|11941.54|0
1634812360000|2021-10-21 10:32:40|11941.38|11941.38|11941.38|11941.38|11941.38|11941.38|11941.38|11941.38|0
1634812370000|2021-10-21 10:32:50|11942.38|11942.38|11943.8|11943.8|11943.8|11943.8|11942.38|11942.38|0
1634812380000|2021-10-21 10:33:00|11944.01|11944.01|11944.01|11944.01|11944.01|11944.01|11944.01|11944.01|0
1634812390000|2021-10-21 10:33:10|11943.74|11943.74|11943.74|11943.74|11943.74|11943.74|11943.74|11943.74|0
1634812400000|2021-10-21 10:33:20|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|0
1634812420000|2021-10-21 10:33:40|11942.77|11942.77|11942.86|11942.86|11942.86|11942.86|11942.45|11942.45|0
1634812430000|2021-10-21 10:33:50|11943.27|11943.27|11944.91|11944.91|11944.91|11944.91|11943.27|11943.27|0
1634812440000|2021-10-21 10:34:00|11944.09|11944.09|11944.09|11944.09|11944.09|11944.09|11944.09|11944.09|0
1634812460000|2021-10-21 10:34:20|11943.93|11943.93|11943.7|11943.7|11943.93|11943.93|11943.7|11943.7|0
1634812500000|2021-10-21 10:35:00|11943.48|11943.48|11943.48|11943.48|11943.48|11943.48|11943.48|11943.48|0
1634812520000|2021-10-21 10:35:20|11944.48|11944.48|11944.09|11944.09|11944.48|11944.48|11944.09|11944.09|0
1634812530000|2021-10-21 10:35:30|11943.93|11943.93|11943.93|11943.93|11943.93|11943.93|11943.93|11943.93|0
1634812540000|2021-10-21 10:35:40|11944.15|11944.15|11944.15|11944.15|11944.15|11944.15|11944.15|11944.15|0
1634812550000|2021-10-21 10:35:50|11943.77|11943.77|11943.99|11943.99|11943.99|11943.99|11943.77|11943.77|0
1634812560000|2021-10-21 10:36:00|11944.32|11944.32|11943.91|11943.91|11944.32|11944.32|11943.91|11943.91|0
1634812580000|2021-10-21 10:36:20|11943.5|11943.5|11943.5|11943.5|11943.5|11943.5|11943.5|11943.5|0
1634812630000|2021-10-21 10:37:10|11943.1|11943.1|11943.03|11943.03|11943.1|11943.1|11943.03|11943.03|0
1634812650000|2021-10-21 10:37:30|11941.79|11941.79|11941.79|11941.79|11941.79|11941.79|11941.79|11941.79|0
1634812670000|2021-10-21 10:37:50|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|11941.64|0
1634812680000|2021-10-21 10:38:00|11941.72|11941.72|11941.72|11941.72|11941.72|11941.72|11941.72|11941.72|0
1634812690000|2021-10-21 10:38:10|11941.8|11941.8|11941.58|11941.58|11941.8|11941.8|11941.58|11941.58|0
1634812710000|2021-10-21 10:38:30|11941.99|11941.99|11941.99|11941.99|11941.99|11941.99|11941.99|11941.99|0
1634812720000|2021-10-21 10:38:40|11941.75|11941.75|11941.75|11941.75|11941.75|11941.75|11941.75|11941.75|0
1634812740000|2021-10-21 10:39:00|11942.11|11942.11|11941.94|11941.94|11942.11|11942.11|11941.94|11941.94|0
1634812760000|2021-10-21 10:39:20|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|0
1634812770000|2021-10-21 10:39:30|11940.86|11940.86|11940.86|11940.86|11940.86|11940.86|11940.86|11940.86|0
1634812780000|2021-10-21 10:39:40|11941.27|11941.27|11941.44|11941.44|11941.68|11941.68|11941.27|11941.27|0
1634812800000|2021-10-21 10:40:00|11940.63|11940.63|11940.42|11940.42|11941.03|11941.03|11940.42|11940.42|0
1634812840000|2021-10-21 10:40:40|11940.07|11940.07|11939.66|11939.66|11940.07|11940.07|11939.66|11939.66|0
1634812850000|2021-10-21 10:40:50|11937.2|11937.2|11938.43|11938.43|11938.43|11938.43|11937.2|11937.2|0
1634812870000|2021-10-21 10:41:10|11938.26|11938.26|11938.26|11938.26|11938.26|11938.26|11938.26|11938.26|0
1634812880000|2021-10-21 10:41:20|11938.63|11938.63|11938.8|11938.8|11938.8|11938.8|11938.63|11938.63|0
1634812900000|2021-10-21 10:41:40|11936.79|11936.79|11936.79|11936.79|11936.79|11936.79|11936.79|11936.79|0
1634812910000|2021-10-21 10:41:50|11935.79|11935.79|11933.74|11933.74|11935.79|11935.79|11933.74|11933.74|0
1634812920000|2021-10-21 10:42:00|11933.38|11933.38|11933.03|11933.03|11933.38|11933.38|11933.03|11933.03|0
1634812930000|2021-10-21 10:42:10|11932.83|11932.83|11932.29|11932.29|11932.83|11932.83|11932.29|11932.29|0
1634812960000|2021-10-21 10:42:40|11932.12|11932.12|11932.12|11932.12|11932.12|11932.12|11932.12|11932.12|0
1634812970000|2021-10-21 10:42:50|11932.29|11932.29|11932.29|11932.29|11932.29|11932.29|11932.29|11932.29|0
1634812980000|2021-10-21 10:43:00|11931.93|11931.93|11931.93|11931.93|11931.93|11931.93|11931.93|11931.93|0
1634813000000|2021-10-21 10:43:20|11932.33|11932.33|11932.98|11932.98|11932.98|11932.98|11932.33|11932.33|0
1634813010000|2021-10-21 10:43:30|11933.06|11933.06|11933.06|11933.06|11933.06|11933.06|11933.06|11933.06|0
1634813020000|2021-10-21 10:43:40|11933.13|11933.13|11933.21|11933.21|11933.21|11933.21|11933.13|11933.13|0
1634813040000|2021-10-21 10:44:00|11933.06|11933.06|11933.06|11933.06|11933.06|11933.06|11933.06|11933.06|0
1634813050000|2021-10-21 10:44:10|11932.9|11932.9|11932.9|11932.9|11932.9|11932.9|11932.9|11932.9|0
1634813060000|2021-10-21 10:44:20|11932.79|11932.79|11932.47|11932.47|11932.79|11932.79|11932.47|11932.47|0
1634813070000|2021-10-21 10:44:30|11932.43|11932.43|11932.6|11932.6|11932.6|11932.6|11932.43|11932.43|0
1634813080000|2021-10-21 10:44:40|11930.59|11930.59|11930.59|11930.59|11930.59|11930.59|11930.59|11930.59|0
1634813100000|2021-10-21 10:45:00|11930.37|11930.37|11930.37|11930.37|11930.37|11930.37|11930.37|11930.37|0
1634813120000|2021-10-21 10:45:20|11930.16|11930.16|11930.16|11930.16|11930.16|11930.16|11930.16|11930.16|0
1634813130000|2021-10-21 10:45:30|11929.64|11929.64|11929.64|11929.64|11929.64|11929.64|11929.64|11929.64|0
1634813160000|2021-10-21 10:46:00|11929.91|11929.91|11929.56|11929.56|11929.91|11929.91|11929.56|11929.56|0
1634813170000|2021-10-21 10:46:10|11929.94|11929.94|11927.93|11927.93|11929.94|11929.94|11927.93|11927.93|0
1634813210000|2021-10-21 10:46:50|11928.93|11928.93|11926.51|11926.51|11928.93|11928.93|11926.51|11926.51|0
1634813220000|2021-10-21 10:47:00|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|11926.75|0
1634813290000|2021-10-21 10:48:10|11927.16|11927.16|11926.15|11926.15|11927.16|11927.16|11926.15|11926.15|0
1634813300000|2021-10-21 10:48:20|11925.8|11925.8|11925.39|11925.39|11925.8|11925.8|11925.39|11925.39|0
1634813340000|2021-10-21 10:49:00|11926.39|11926.39|11926.39|11926.39|11926.39|11926.39|11926.39|11926.39|0
1634813370000|2021-10-21 10:49:30|11926.75|11926.75|11926.34|11926.34|11926.75|11926.75|11926.34|11926.34|0
1634813380000|2021-10-21 10:49:40|11925.93|11925.93|11925.58|11925.58|11925.93|11925.93|11925.58|11925.58|0
1634813410000|2021-10-21 10:50:10|11925.75|11925.75|11926.02|11926.02|11926.43|11926.43|11925.75|11925.75|0
1634813420000|2021-10-21 10:50:20|11925.34|11925.34|11925.39|11925.39|11925.39|11925.39|11925.34|11925.34|0
1634813450000|2021-10-21 10:50:50|11924.38|11924.38|11924.13|11924.13|11924.38|11924.38|11924.13|11924.13|0
1634813460000|2021-10-21 10:51:00|11923.61|11923.61|11921.08|11921.08|11923.61|11923.61|11921.08|11921.08|0
1634813470000|2021-10-21 10:51:10|11922.09|11922.09|11921.73|11921.73|11922.09|11922.09|11921.73|11921.73|0
1634813480000|2021-10-21 10:51:20|11921.58|11921.58|11919.27|11919.27|11921.58|11921.58|11919.27|11919.27|0
1634813490000|2021-10-21 10:51:30|11918.45|11918.45|11918.45|11918.45|11918.45|11918.45|11918.45|11918.45|0
1634813500000|2021-10-21 10:51:40|11918.09|11918.09|11918.01|11918.01|11918.09|11918.09|11918.01|11918.01|0
1634813510000|2021-10-21 10:51:50|11917.5|11917.5|11917.5|11917.5|11917.5|11917.5|11917.5|11917.5|0
1634813530000|2021-10-21 10:52:10|11917.37|11917.37|11917.37|11917.37|11917.37|11917.37|11917.1|11917.1|0
1634813580000|2021-10-21 10:53:00|11916.93|11916.93|11917.15|11917.15|11917.15|11917.15|11916.93|11916.93|0
1634813590000|2021-10-21 10:53:10|11916.98|11916.98|11916.23|11916.23|11916.98|11916.98|11916.23|11916.23|0
1634813620000|2021-10-21 10:53:40|11916.64|11916.64|11916.64|11916.64|11916.64|11916.64|11916.64|11916.64|0
1634813630000|2021-10-21 10:53:50|11916.45|11916.45|11916.45|11916.45|11916.45|11916.45|11916.45|11916.45|0
1634813640000|2021-10-21 10:54:00|11916.04|11916.04|11914.03|11914.03|11916.04|11916.04|11914.03|11914.03|0
1634813650000|2021-10-21 10:54:10|11913.86|11913.86|11912.85|11912.85|11913.86|11913.86|11912.85|11912.85|0
1634813670000|2021-10-21 10:54:30|11914.86|11914.86|11914.62|11914.62|11914.86|11914.86|11914.62|11914.62|0
1634813680000|2021-10-21 10:54:40|11914.84|11914.84|11914.84|11914.84|11914.84|11914.84|11914.84|11914.84|0
1634813690000|2021-10-21 10:54:50|11915.25|11915.25|11915.25|11915.25|11915.25|11915.25|11915.25|11915.25|0
1634813710000|2021-10-21 10:55:10|11915.65|11915.65|11915.65|11915.65|11915.65|11915.65|11915.65|11915.65|0
1634813750000|2021-10-21 10:55:50|11915.58|11915.58|11915.73|11915.73|11915.73|11915.73|11915.58|11915.58|0
1634813760000|2021-10-21 10:56:00|11915.32|11915.32|11915.32|11915.32|11915.32|11915.32|11915.32|11915.32|0
1634813820000|2021-10-21 10:57:00|11915.17|11915.17|11915.39|11915.39|11915.39|11915.39|11915.17|11915.17|0
1634813840000|2021-10-21 10:57:20|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|0
1634813970000|2021-10-21 10:59:30|11915.14|11915.14|11915.14|11915.14|11915.14|11915.14|11915.14|11915.14|0
1634813980000|2021-10-21 10:59:40|11915.3|11915.3|11915.3|11915.3|11915.3|11915.3|11915.3|11915.3|0
1634813990000|2021-10-21 10:59:50|11914.74|11914.74|11915.74|11915.74|11915.74|11915.74|11914.74|11914.74|0
1634814000000|2021-10-21 11:00:00|11915.97|11915.97|11915.97|11915.97|11915.97|11915.97|11915.97|11915.97|0
1634814010000|2021-10-21 11:00:10|11915.75|11915.75|11915.9|11915.9|11915.9|11915.9|11915.75|11915.75|0
1634814030000|2021-10-21 11:00:30|11917.13|11917.13|11917.13|11917.13|11917.13|11917.13|11917.13|11917.13|0
1634814040000|2021-10-21 11:00:40|11917.26|11917.26|11917.67|11917.67|11917.67|11917.67|11917.26|11917.26|0
1634814090000|2021-10-21 11:01:30|11918.68|11918.68|11918.68|11918.68|11918.68|11918.68|11918.68|11918.68|0
1634814100000|2021-10-21 11:01:40|11919.03|11919.03|11917.45|11917.45|11919.03|11919.03|11917.45|11917.45|0
1634814130000|2021-10-21 11:02:10|11917.28|11917.28|11917.28|11917.28|11917.28|11917.28|11917.28|11917.28|0
1634814140000|2021-10-21 11:02:20|11917.63|11917.63|11917.63|11917.63|11917.63|11917.63|11917.63|11917.63|0
1634814170000|2021-10-21 11:02:50|11917.97|11917.97|11917.97|11917.97|11917.97|11917.97|11917.97|11917.97|0
1634814190000|2021-10-21 11:03:10|11917.56|11917.56|11917.16|11917.16|11917.56|11917.56|11917.16|11917.16|0
1634814200000|2021-10-21 11:03:20|11915.14|11915.14|11913.81|11913.81|11915.14|11915.14|11913.81|11913.81|0
1634814210000|2021-10-21 11:03:30|11913.66|11913.66|11913.66|11913.66|11913.66|11913.66|11913.66|11913.66|0
1634814220000|2021-10-21 11:03:40|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|0
1634814240000|2021-10-21 11:04:00|11915.67|11915.67|11916.12|11916.12|11916.83|11916.83|11915.67|11915.67|0
1634814330000|2021-10-21 11:05:30|11916.53|11916.53|11918.25|11918.25|11918.25|11918.25|11916.53|11916.53|0
1634814340000|2021-10-21 11:05:40|11918.66|11918.66|11920.15|11920.15|11920.15|11920.15|11918.66|11918.66|0
1634814360000|2021-10-21 11:06:00|11920.86|11920.86|11921.68|11921.68|11921.68|11921.68|11920.86|11920.86|0
1634814370000|2021-10-21 11:06:10|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|11921.27|0
1634814410000|2021-10-21 11:06:50|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|0
1634814420000|2021-10-21 11:07:00|11921.92|11921.92|11921.92|11921.92|11921.92|11921.92|11921.92|11921.92|0
1634814430000|2021-10-21 11:07:10|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|11922.33|0
1634814440000|2021-10-21 11:07:20|11922.74|11922.74|11923.15|11923.15|11923.15|11923.15|11922.74|11922.74|0
1634814480000|2021-10-21 11:08:00|11923.02|11923.02|11923.02|11923.02|11923.02|11923.02|11923.02|11923.02|0
1634814490000|2021-10-21 11:08:10|11922.85|11922.85|11922.03|11922.03|11922.85|11922.85|11922.03|11922.03|0
1634814500000|2021-10-21 11:08:20|11923.26|11923.26|11922.44|11922.44|11923.26|11923.26|11922.44|11922.44|0
1634814520000|2021-10-21 11:08:40|11922.27|11922.27|11922.27|11922.27|11922.27|11922.27|11922.27|11922.27|0
1634814530000|2021-10-21 11:08:50|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|11922.35|0
1634814540000|2021-10-21 11:09:00|11922.57|11922.57|11922.57|11922.57|11922.57|11922.57|11922.57|11922.57|0
1634814560000|2021-10-21 11:09:20|11922.35|11922.35|11922.13|11922.13|11922.35|11922.35|11922.13|11922.13|0
1634814570000|2021-10-21 11:09:30|11920.12|11920.12|11920.12|11920.12|11920.12|11920.12|11920.12|11920.12|0
1634814590000|2021-10-21 11:09:50|11918.89|11918.89|11917.86|11917.86|11918.89|11918.89|11917.66|11917.66|0
1634814600000|2021-10-21 11:10:00|11918.02|11918.02|11916.79|11916.79|11918.02|11918.02|11916.79|11916.79|0
1634814630000|2021-10-21 11:10:30|11916.62|11916.62|11916.62|11916.62|11916.62|11916.62|11916.62|11916.62|0
1634814670000|2021-10-21 11:11:10|11916.46|11916.46|11916.21|11916.21|11916.46|11916.46|11916.21|11916.21|0
1634814680000|2021-10-21 11:11:20|11916.06|11916.06|11916.06|11916.06|11916.06|11916.06|11916.06|11916.06|0
1634814700000|2021-10-21 11:11:40|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|0
1634814710000|2021-10-21 11:11:50|11915.02|11915.02|11914.61|11914.61|11915.02|11915.02|11914.61|11914.61|0
1634814720000|2021-10-21 11:12:00|11914.26|11914.26|11914.26|11914.26|11914.26|11914.26|11914.26|11914.26|0
1634814730000|2021-10-21 11:12:10|11914.77|11914.77|11915.01|11915.01|11915.01|11915.01|11914.77|11914.77|0
1634814790000|2021-10-21 11:13:10|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|0
1634814850000|2021-10-21 11:14:10|11914.73|11914.73|11914.73|11914.73|11914.73|11914.73|11914.73|11914.73|0
1634814880000|2021-10-21 11:14:40|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|0
1634814890000|2021-10-21 11:14:50|11912.64|11912.64|11912.64|11912.64|11912.64|11912.64|11912.64|11912.64|0
1634814900000|2021-10-21 11:15:00|11912.23|11912.23|11910.71|11910.71|11912.23|11912.23|11910.71|11910.71|0
1634814920000|2021-10-21 11:15:20|11910.87|11910.87|11910.87|11910.87|11910.87|11910.87|11910.87|11910.87|0
1634814930000|2021-10-21 11:15:30|11911.88|11911.88|11911.88|11911.88|11911.88|11911.88|11911.88|11911.88|0
1634814940000|2021-10-21 11:15:40|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|11912.05|0
1634814960000|2021-10-21 11:16:00|11912.87|11912.87|11911.38|11911.38|11912.87|11912.87|11911.28|11911.28|0
1634814990000|2021-10-21 11:16:30|11910.89|11910.89|11910.89|11910.89|11910.89|11910.89|11910.89|11910.89|0
1634815010000|2021-10-21 11:16:50|11911.6|11911.6|11911.24|11911.24|11911.6|11911.6|11911.24|11911.24|0
1634815020000|2021-10-21 11:17:00|11910.42|11910.42|11910.83|11910.83|11910.83|11910.83|11910.42|11910.42|0
1634815040000|2021-10-21 11:17:20|11910.48|11910.48|11909.64|11909.64|11910.48|11910.48|11909.64|11909.64|0
1634815050000|2021-10-21 11:17:30|11908.63|11908.63|11908.98|11908.98|11908.98|11908.98|11908.63|11908.63|0
1634815130000|2021-10-21 11:18:50|11909.16|11909.16|11909.16|11909.16|11909.16|11909.16|11909.16|11909.16|0
1634815150000|2021-10-21 11:19:10|11909.4|11909.4|11909.4|11909.4|11909.4|11909.4|11909.4|11909.4|0
1634815170000|2021-10-21 11:19:30|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|0
1634815190000|2021-10-21 11:19:50|11909.07|11909.07|11909.47|11909.47|11909.47|11909.47|11909.07|11909.07|0
1634815200000|2021-10-21 11:20:00|11909.55|11909.55|11910.05|11910.05|11910.05|11910.05|11909.14|11909.14|0
1634815210000|2021-10-21 11:20:10|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|11909.04|0
1634815220000|2021-10-21 11:20:20|11908.51|11908.51|11907.28|11907.28|11908.51|11908.51|11907.28|11907.28|0
1634815230000|2021-10-21 11:20:30|11906.92|11906.92|11905.86|11905.86|11906.92|11906.92|11905.8|11905.8|0
1634815250000|2021-10-21 11:20:50|11905.5|11905.5|11903.04|11903.04|11905.5|11905.5|11903.04|11903.04|0
1634815260000|2021-10-21 11:21:00|11903.75|11903.75|11904.11|11904.11|11904.11|11904.11|11903.75|11903.75|0
1634815270000|2021-10-21 11:21:10|11905.34|11905.34|11905.34|11905.34|11905.34|11905.34|11905.34|11905.34|0
1634815290000|2021-10-21 11:21:30|11904.82|11904.82|11904.82|11904.82|11904.82|11904.82|11904.82|11904.82|0
1634815300000|2021-10-21 11:21:40|11905.02|11905.02|11905.04|11905.04|11905.04|11905.04|11905.02|11905.02|0
1634815320000|2021-10-21 11:22:00|11904.82|11904.82|11904.82|11904.82|11904.82|11904.82|11904.82|11904.82|0
1634815410000|2021-10-21 11:23:30|11904.31|11904.31|11903.29|11903.29|11904.52|11904.52|11903.29|11903.29|0
1634815440000|2021-10-21 11:24:00|11902.28|11902.28|11902.28|11902.28|11902.28|11902.28|11902.28|11902.28|0
1634815450000|2021-10-21 11:24:10|11902.45|11902.45|11903.46|11903.46|11903.46|11903.46|11902.45|11902.45|0
1634815460000|2021-10-21 11:24:20|11902.45|11902.45|11902.45|11902.45|11902.45|11902.45|11902.45|11902.45|0
1634815490000|2021-10-21 11:24:50|11902.67|11902.67|11902.67|11902.67|11902.67|11902.67|11902.67|11902.67|0
1634815500000|2021-10-21 11:25:00|11902.5|11902.5|11900.06|11900.06|11902.71|11902.71|11900.06|11900.06|0
1634815530000|2021-10-21 11:25:30|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|11900.22|0
1634815580000|2021-10-21 11:26:20|11901.45|11901.45|11900.22|11900.22|11901.45|11901.45|11900.22|11900.22|0
1634815590000|2021-10-21 11:26:30|11900.65|11900.65|11900.65|11900.65|11900.65|11900.65|11900.65|11900.65|0
1634815600000|2021-10-21 11:26:40|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|0
1634815620000|2021-10-21 11:27:00|11900.7|11900.7|11900.7|11900.7|11900.7|11900.7|11900.7|11900.7|0
1634815630000|2021-10-21 11:27:10|11900.46|11900.46|11900.46|11900.46|11900.46|11900.46|11900.46|11900.46|0
1634815640000|2021-10-21 11:27:20|11900.67|11900.67|11899.54|11899.54|11900.67|11900.67|11899.33|11899.33|0
1634815680000|2021-10-21 11:28:00|11898.54|11898.54|11898.18|11898.18|11898.54|11898.54|11898.18|11898.18|0
1634815690000|2021-10-21 11:28:10|11898.42|11898.42|11898.42|11898.42|11898.42|11898.42|11898.01|11898.01|0
1634815730000|2021-10-21 11:28:50|11898.26|11898.26|11898.26|11898.26|11898.26|11898.26|11898.26|11898.26|0
1634815750000|2021-10-21 11:29:10|11898.34|11898.34|11899.44|11899.44|11899.44|11899.44|11898.34|11898.34|0
1634815760000|2021-10-21 11:29:20|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|0
1634815770000|2021-10-21 11:29:30|11899.83|11899.83|11899.78|11899.78|11900|11900|11899.56|11899.56|0
1634815780000|2021-10-21 11:29:40|11899.95|11899.95|11899.95|11899.95|11899.95|11899.95|11899.95|11899.95|0
1634815800000|2021-10-21 11:30:00|11899.59|11899.59|11899.59|11899.59|11899.59|11899.59|11899.59|11899.59|0
1634815820000|2021-10-21 11:30:20|11899.42|11899.42|11899.42|11899.42|11899.42|11899.42|11899.42|11899.42|0
1634815830000|2021-10-21 11:30:30|11900.13|11900.13|11900.49|11900.49|11900.49|11900.49|11900.13|11900.13|0
1634815840000|2021-10-21 11:30:40|11900.84|11900.84|11901.55|11901.55|11901.55|11901.55|11900.84|11900.84|0
1634815890000|2021-10-21 11:31:30|11901.42|11901.42|11901.42|11901.42|11901.42|11901.42|11901.42|11901.42|0
1634815920000|2021-10-21 11:32:00|11901.25|11901.25|11903.41|11903.41|11903.49|11903.49|11901.25|11901.25|0
1634815940000|2021-10-21 11:32:20|11903.33|11903.33|11903.33|11903.33|11903.33|11903.33|11903.33|11903.33|0
1634815950000|2021-10-21 11:32:30|11903.09|11903.09|11903.09|11903.09|11903.09|11903.09|11903.09|11903.09|0
1634815980000|2021-10-21 11:33:00|11905.1|11905.1|11905.51|11905.51|11905.51|11905.51|11905.1|11905.1|0
1634815990000|2021-10-21 11:33:10|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|0
1634816020000|2021-10-21 11:33:40|11907.52|11907.52|11906.11|11906.11|11907.52|11907.52|11906.11|11906.11|0
1634816030000|2021-10-21 11:33:50|11906.54|11906.54|11906.54|11906.54|11906.54|11906.54|11906.54|11906.54|0
1634816040000|2021-10-21 11:34:00|11906.13|11906.13|11907.14|11907.14|11907.14|11907.14|11906.13|11906.13|0
1634816080000|2021-10-21 11:34:40|11907.22|11907.22|11907.22|11907.22|11907.22|11907.22|11907.22|11907.22|0
1634816090000|2021-10-21 11:34:50|11907.29|11907.29|11907.7|11907.7|11907.7|11907.7|11907.29|11907.29|0
1634816100000|2021-10-21 11:35:00|11908.06|11908.06|11909.51|11909.51|11909.51|11909.51|11908.06|11908.06|0
1634816110000|2021-10-21 11:35:10|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|0
1634816120000|2021-10-21 11:35:20|11907.98|11907.98|11908.15|11908.15|11908.15|11908.15|11907.98|11907.98|0
1634816150000|2021-10-21 11:35:50|11907.64|11907.64|11907.64|11907.64|11907.64|11907.64|11907.64|11907.64|0
1634816160000|2021-10-21 11:36:00|11907.45|11907.45|11906.9|11906.9|11908.13|11908.13|11906.9|11906.9|0
1634816170000|2021-10-21 11:36:10|11906.47|11906.47|11906.88|11906.88|11906.88|11906.88|11906.47|11906.47|0
1634816200000|2021-10-21 11:36:40|11906.21|11906.21|11907.63|11907.63|11907.63|11907.63|11906.21|11906.21|0
1634816210000|2021-10-21 11:36:50|11908.86|11908.86|11909.57|11909.57|11909.57|11909.57|11908.86|11908.86|0
1634816230000|2021-10-21 11:37:10|11909.74|11909.74|11909.74|11909.74|11909.74|11909.74|11909.74|11909.74|0
1634816280000|2021-10-21 11:38:00|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|0
1634816300000|2021-10-21 11:38:20|11909.7|11909.7|11909.7|11909.7|11909.7|11909.7|11909.7|11909.7|0
1634816330000|2021-10-21 11:38:50|11909.86|11909.86|11909.95|11909.95|11909.95|11909.95|11909.86|11909.86|0
1634816340000|2021-10-21 11:39:00|11909.82|11909.82|11910.02|11910.02|11910.02|11910.02|11909.26|11909.26|0
1634816380000|2021-10-21 11:39:40|11911.03|11911.03|11909.8|11909.8|11911.03|11911.03|11909.8|11909.8|0
1634816390000|2021-10-21 11:39:50|11909.09|11909.09|11909.09|11909.09|11909.09|11909.09|11909.09|11909.09|0
1634816400000|2021-10-21 11:40:00|11907.08|11907.08|11906|11906|11907.08|11907.08|11906|11906|0
1634816420000|2021-10-21 11:40:20|11904.99|11904.99|11904.28|11904.28|11904.99|11904.99|11904.28|11904.28|0
1634816440000|2021-10-21 11:40:40|11904.69|11904.69|11904.74|11904.74|11904.74|11904.74|11904.69|11904.69|0
1634816450000|2021-10-21 11:40:50|11905.15|11905.15|11905.15|11905.15|11905.15|11905.15|11905.15|11905.15|0
1634816460000|2021-10-21 11:41:00|11904.8|11904.8|11904.29|11904.29|11904.8|11904.8|11904.29|11904.29|0
1634816470000|2021-10-21 11:41:10|11904.7|11904.7|11904.7|11904.7|11904.7|11904.7|11904.7|11904.7|0
1634816480000|2021-10-21 11:41:20|11905.11|11905.11|11905.11|11905.11|11905.11|11905.11|11905.11|11905.11|0
1634816490000|2021-10-21 11:41:30|11904.7|11904.7|11903.49|11903.49|11904.7|11904.7|11903.47|11903.47|0
1634816500000|2021-10-21 11:41:40|11902.26|11902.26|11902.26|11902.26|11902.26|11902.26|11902.26|11902.26|0
1634816510000|2021-10-21 11:41:50|11902.02|11902.02|11902.02|11902.02|11902.02|11902.02|11902.02|11902.02|0
1634816520000|2021-10-21 11:42:00|11901.78|11901.78|11900.77|11900.77|11901.78|11901.78|11900.77|11900.77|0
1634816530000|2021-10-21 11:42:10|11900.64|11900.64|11900.19|11900.19|11900.64|11900.64|11900.19|11900.19|0
1634816540000|2021-10-21 11:42:20|11899.67|11899.67|11899.67|11899.67|11899.67|11899.67|11899.67|11899.67|0
1634816550000|2021-10-21 11:42:30|11898.44|11898.44|11898.44|11898.44|11898.44|11898.44|11898.44|11898.44|0
1634816570000|2021-10-21 11:42:50|11899.09|11899.09|11898.71|11898.71|11899.09|11899.09|11898.71|11898.71|0
1634816580000|2021-10-21 11:43:00|11897.89|11897.89|11896.05|11896.05|11897.89|11897.89|11896.05|11896.05|0
1634816600000|2021-10-21 11:43:20|11895.23|11895.23|11895.23|11895.23|11895.23|11895.23|11895.23|11895.23|0
1634816610000|2021-10-21 11:43:30|11894.79|11894.79|11894.99|11894.99|11894.99|11894.99|11894.58|11894.58|0
1634816630000|2021-10-21 11:43:50|11895.42|11895.42|11895.42|11895.42|11895.42|11895.42|11895.42|11895.42|0
1634816670000|2021-10-21 11:44:30|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|11895.01|0
1634816680000|2021-10-21 11:44:40|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|0
1634816700000|2021-10-21 11:45:00|11890.58|11890.58|11890.58|11890.58|11890.58|11890.58|11890.58|11890.58|0
1634816710000|2021-10-21 11:45:10|11890.66|11890.66|11890.47|11890.47|11890.87|11890.87|11890.47|11890.47|0
1634816720000|2021-10-21 11:45:20|11890.3|11890.3|11889.96|11889.96|11890.3|11890.3|11889.96|11889.96|0
1634816760000|2021-10-21 11:46:00|11890.67|11890.67|11890.67|11890.67|11890.67|11890.67|11890.67|11890.67|0
1634816770000|2021-10-21 11:46:10|11889.85|11889.85|11890.19|11890.19|11890.19|11890.19|11889.85|11889.85|0
1634816820000|2021-10-21 11:47:00|11890.11|11890.11|11890.11|11890.11|11890.11|11890.11|11890.11|11890.11|0
1634816840000|2021-10-21 11:47:20|11889.7|11889.7|11888.7|11888.7|11889.7|11889.7|11888.7|11888.7|0
1634816850000|2021-10-21 11:47:30|11888.91|11888.91|11888.21|11888.21|11888.91|11888.91|11888.21|11888.21|0
1634816860000|2021-10-21 11:47:40|11888.03|11888.03|11888.03|11888.03|11888.03|11888.03|11888.03|11888.03|0
1634816910000|2021-10-21 11:48:30|11886.81|11886.81|11886.81|11886.81|11886.81|11886.81|11886.81|11886.81|0
1634816920000|2021-10-21 11:48:40|11886.59|11886.59|11886.81|11886.81|11886.81|11886.81|11886.59|11886.59|0
1634816960000|2021-10-21 11:49:20|11886.67|11886.67|11886.67|11886.67|11886.67|11886.67|11886.67|11886.67|0
1634817000000|2021-10-21 11:50:00|11886.83|11886.83|11886.83|11886.83|11886.83|11886.83|11886.83|11886.83|0
1634817010000|2021-10-21 11:50:10|11887.05|11887.05|11887.05|11887.05|11887.05|11887.05|11887.05|11887.05|0
1634817070000|2021-10-21 11:51:10|11887.7|11887.7|11887.59|11887.59|11887.7|11887.7|11887.59|11887.59|0
1634817080000|2021-10-21 11:51:20|11887.62|11887.62|11887.62|11887.62|11887.62|11887.62|11887.62|11887.62|0
1634817120000|2021-10-21 11:52:00|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|11887.88|0
1634817140000|2021-10-21 11:52:20|11887.68|11887.68|11887.62|11887.62|11887.68|11887.68|11887.62|11887.62|0
1634817160000|2021-10-21 11:52:40|11888.63|11888.63|11888.63|11888.63|11888.63|11888.63|11888.63|11888.63|0
1634817170000|2021-10-21 11:52:50|11888.43|11888.43|11888.43|11888.43|11888.43|11888.43|11888.43|11888.43|0
1634817230000|2021-10-21 11:53:50|11888.86|11888.86|11888.52|11888.52|11888.86|11888.86|11888.52|11888.52|0
1634817240000|2021-10-21 11:54:00|11889.23|11889.23|11889.23|11889.23|11889.23|11889.23|11889.23|11889.23|0
1634817260000|2021-10-21 11:54:20|11889.15|11889.15|11888.74|11888.74|11889.15|11889.15|11888.74|11888.74|0
1634817330000|2021-10-21 11:55:30|11889.56|11889.56|11889.37|11889.37|11889.97|11889.97|11886.95|11886.95|0
1634817340000|2021-10-21 11:55:40|11888.96|11888.96|11888.96|11888.96|11888.96|11888.96|11888.96|11888.96|0
1634817350000|2021-10-21 11:55:50|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|0
1634817360000|2021-10-21 11:56:00|11888.39|11888.39|11888.39|11888.39|11888.39|11888.39|11888.39|11888.39|0
1634817370000|2021-10-21 11:56:10|11891.41|11891.41|11892.64|11892.64|11892.64|11892.64|11891.41|11891.41|0
1634817380000|2021-10-21 11:56:20|11892.81|11892.81|11892.81|11892.81|11892.81|11892.81|11892.81|11892.81|0
1634817440000|2021-10-21 11:57:20|11891.58|11891.58|11890.57|11890.57|11891.58|11891.58|11890.57|11890.57|0
1634817460000|2021-10-21 11:57:40|11890.35|11890.35|11890.52|11890.52|11890.52|11890.52|11890.35|11890.35|0
1634817470000|2021-10-21 11:57:50|11889.71|11889.71|11889.71|11889.71|11889.71|11889.71|11889.71|11889.71|0
1634817480000|2021-10-21 11:58:00|11889.92|11889.92|11889.49|11889.49|11889.92|11889.92|11889.49|11889.49|0
1634817490000|2021-10-21 11:58:10|11888.67|11888.67|11887.8|11887.8|11888.67|11888.67|11887.8|11887.8|0
1634817500000|2021-10-21 11:58:20|11883.78|11883.78|11882.32|11882.32|11883.78|11883.78|11882.32|11882.32|0
1634817510000|2021-10-21 11:58:30|11882.06|11882.06|11882.06|11882.06|11882.06|11882.06|11882.06|11882.06|0
1634817540000|2021-10-21 11:59:00|11881.7|11881.7|11881.48|11881.48|11881.7|11881.7|11881.48|11881.48|0
1634817590000|2021-10-21 11:59:50|11881.72|11881.72|11881.72|11881.72|11881.72|11881.72|11881.72|11881.72|0
1634817610000|2021-10-21 12:00:10|11881.56|11881.56|11881.64|11881.64|11881.64|11881.64|11881.56|11881.56|0
1634817620000|2021-10-21 12:00:20|11881.56|11881.56|11881.56|11881.56|11881.56|11881.56|11881.56|11881.56|0
1634817630000|2021-10-21 12:00:30|11881.43|11881.43|11881.43|11881.43|11881.43|11881.43|11881.43|11881.43|0
1634817640000|2021-10-21 12:00:40|11880.42|11880.42|11883.14|11883.14|11883.14|11883.14|11880.42|11880.42|0
1634817650000|2021-10-21 12:00:50|11883.5|11883.5|11883.33|11883.33|11883.5|11883.5|11883.33|11883.33|0
1634817660000|2021-10-21 12:01:00|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|11883.74|0
1634817670000|2021-10-21 12:01:10|11883.57|11883.57|11883.57|11883.57|11883.57|11883.57|11883.57|11883.57|0
1634817680000|2021-10-21 12:01:20|11883.49|11883.49|11884.75|11884.75|11884.75|11884.75|11883.33|11883.33|0
1634817700000|2021-10-21 12:01:40|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|0
1634817730000|2021-10-21 12:02:10|11885.47|11885.47|11885.25|11885.25|11885.47|11885.47|11885.25|11885.25|0
1634817740000|2021-10-21 12:02:20|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|11885.08|0
1634817750000|2021-10-21 12:02:30|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|11884.08|0
1634817760000|2021-10-21 12:02:40|11884.56|11884.56|11885.96|11885.96|11885.96|11885.96|11884.56|11884.56|0
1634817780000|2021-10-21 12:03:00|11886.97|11886.97|11886.97|11886.97|11886.97|11886.97|11886.97|11886.97|0
1634817790000|2021-10-21 12:03:10|11886.71|11886.71|11887.82|11887.82|11887.82|11887.82|11886.66|11886.66|0
1634817800000|2021-10-21 12:03:20|11888.83|11888.83|11888.83|11888.83|11888.83|11888.83|11888.83|11888.83|0
1634817820000|2021-10-21 12:03:40|11889.84|11889.84|11889.84|11889.84|11889.84|11889.84|11889.84|11889.84|0
1634817840000|2021-10-21 12:04:00|11890.84|11890.84|11890.84|11890.84|11890.84|11890.84|11890.84|11890.84|0
1634817850000|2021-10-21 12:04:10|11891.04|11891.04|11889.63|11889.63|11891.04|11891.04|11889.63|11889.63|0
1634817860000|2021-10-21 12:04:20|11889.47|11889.47|11889.06|11889.06|11889.47|11889.47|11889.06|11889.06|0
1634817880000|2021-10-21 12:04:40|11890.42|11890.42|11890.42|11890.42|11890.42|11890.42|11890.42|11890.42|0
1634817890000|2021-10-21 12:04:50|11890.47|11890.47|11890.47|11890.47|11890.47|11890.47|11890.47|11890.47|0
1634817900000|2021-10-21 12:05:00|11889.47|11889.47|11891.96|11891.96|11891.96|11891.96|11889.47|11889.47|0
1634817910000|2021-10-21 12:05:10|11892.96|11892.96|11892.96|11892.96|11892.96|11892.96|11892.96|11892.96|0
1634817920000|2021-10-21 12:05:20|11892.79|11892.79|11890.44|11890.44|11892.79|11892.79|11890.44|11890.44|0
1634817930000|2021-10-21 12:05:30|11890.03|11890.03|11890.37|11890.37|11890.37|11890.37|11890.03|11890.03|0
1634817950000|2021-10-21 12:05:50|11891.38|11891.38|11891.38|11891.38|11891.38|11891.38|11891.38|11891.38|0
1634817960000|2021-10-21 12:06:00|11890.97|11890.97|11890.97|11890.97|11890.97|11890.97|11890.97|11890.97|0
1634817980000|2021-10-21 12:06:20|11890.78|11890.78|11890.78|11890.78|11890.78|11890.78|11890.78|11890.78|0
1634818000000|2021-10-21 12:06:40|11891.21|11891.21|11891.21|11891.21|11891.21|11891.21|11891.21|11891.21|0
1634818020000|2021-10-21 12:07:00|11891.43|11891.43|11891.43|11891.43|11891.43|11891.43|11891.43|11891.43|0
1634818030000|2021-10-21 12:07:10|11891.6|11891.6|11890.59|11890.59|11891.6|11891.6|11890.59|11890.59|0
1634818040000|2021-10-21 12:07:20|11890.76|11890.76|11888.29|11888.29|11890.76|11890.76|11888.29|11888.29|0
1634818050000|2021-10-21 12:07:30|11888.37|11888.37|11888.37|11888.37|11888.37|11888.37|11888.37|11888.37|0
1634818060000|2021-10-21 12:07:40|11888.22|11888.22|11888.22|11888.22|11888.22|11888.22|11888.22|11888.22|0
1634818090000|2021-10-21 12:08:10|11888.29|11888.29|11891|11891|11891|11891|11888.29|11888.29|0
1634818110000|2021-10-21 12:08:30|11890.84|11890.84|11890.84|11890.84|11890.84|11890.84|11890.84|11890.84|0
1634818120000|2021-10-21 12:08:40|11890.76|11890.76|11890.92|11890.92|11890.92|11890.92|11890.76|11890.76|0
1634818130000|2021-10-21 12:08:50|11891|11891|11891.08|11891.08|11891.08|11891.08|11891|11891|0
1634818140000|2021-10-21 12:09:00|11890.56|11890.56|11890.8|11890.8|11890.8|11890.8|11890.56|11890.56|0
1634818160000|2021-10-21 12:09:20|11890.61|11890.61|11890.18|11890.18|11890.61|11890.61|11890.18|11890.18|0
1634818170000|2021-10-21 12:09:30|11889.96|11889.96|11889.88|11889.88|11889.96|11889.96|11889.88|11889.88|0
1634818180000|2021-10-21 12:09:40|11890.07|11890.07|11890.07|11890.07|11890.07|11890.07|11890.07|11890.07|0
1634818190000|2021-10-21 12:09:50|11890.26|11890.26|11890.09|11890.09|11890.26|11890.26|11890.07|11890.07|0
1634818200000|2021-10-21 12:10:00|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|11891.09|0
1634818210000|2021-10-21 12:10:10|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|0
1634818220000|2021-10-21 12:10:20|11892.27|11892.27|11892.27|11892.27|11892.27|11892.27|11892.27|11892.27|0
1634818240000|2021-10-21 12:10:40|11892.51|11892.51|11892.56|11892.56|11892.56|11892.56|11892.51|11892.51|0
1634818270000|2021-10-21 12:11:10|11892.2|11892.2|11892.2|11892.2|11892.2|11892.2|11892.2|11892.2|0
1634818310000|2021-10-21 12:11:50|11892.15|11892.15|11892.15|11892.15|11892.15|11892.15|11892.15|11892.15|0
1634818350000|2021-10-21 12:12:30|11893.38|11893.38|11893.38|11893.38|11893.38|11893.38|11893.38|11893.38|0
1634818360000|2021-10-21 12:12:40|11893.21|11893.21|11893.21|11893.21|11893.21|11893.21|11893.21|11893.21|0
1634818390000|2021-10-21 12:13:10|11892.8|11892.8|11892.8|11892.8|11892.8|11892.8|11892.8|11892.8|0
1634818410000|2021-10-21 12:13:30|11893.21|11893.21|11893.21|11893.21|11893.21|11893.21|11893.21|11893.21|0
1634818420000|2021-10-21 12:13:40|11892.8|11892.8|11892.8|11892.8|11892.8|11892.8|11892.8|11892.8|0
1634818430000|2021-10-21 12:13:50|11892.75|11892.75|11893.98|11893.98|11893.98|11893.98|11892.75|11892.75|0
1634818440000|2021-10-21 12:14:00|11893.17|11893.17|11891.15|11891.15|11893.17|11893.17|11891.15|11891.15|0
1634818450000|2021-10-21 12:14:10|11891.39|11891.39|11891.39|11891.39|11891.39|11891.39|11891.39|11891.39|0
1634818480000|2021-10-21 12:14:40|11891.22|11891.22|11891.38|11891.38|11891.38|11891.38|11891.22|11891.22|0
1634818490000|2021-10-21 12:14:50|11891.62|11891.62|11891.62|11891.62|11891.62|11891.62|11891.62|11891.62|0
1634818550000|2021-10-21 12:15:50|11891.1|11891.1|11891.1|11891.1|11891.1|11891.1|11891.1|11891.1|0
1634818560000|2021-10-21 12:16:00|11890.93|11890.93|11890.76|11890.76|11890.93|11890.93|11890.76|11890.76|0
1634818570000|2021-10-21 12:16:10|11890.4|11890.4|11890.4|11890.4|11890.4|11890.4|11890.4|11890.4|0
1634818580000|2021-10-21 12:16:20|11890.06|11890.06|11890.06|11890.06|11890.06|11890.06|11890.06|11890.06|0
1634818590000|2021-10-21 12:16:30|11889.83|11889.83|11889.83|11889.83|11889.83|11889.83|11889.83|11889.83|0
1634818600000|2021-10-21 12:16:40|11890|11890|11890.17|11890.17|11890.17|11890.17|11890|11890|0
1634818610000|2021-10-21 12:16:50|11890.68|11890.68|11890.68|11890.68|11890.68|11890.68|11890.68|11890.68|0
1634818620000|2021-10-21 12:17:00|11889.68|11889.68|11889.94|11889.94|11889.94|11889.94|11889.68|11889.68|0
1634818680000|2021-10-21 12:18:00|11889.12|11889.12|11889.12|11889.12|11889.12|11889.12|11889.12|11889.12|0
1634818700000|2021-10-21 12:18:20|11888.31|11888.31|11888.31|11888.31|11888.31|11888.31|11888.31|11888.31|0
1634818710000|2021-10-21 12:18:30|11887.3|11887.3|11887.62|11887.62|11887.62|11887.62|11887.3|11887.3|0
1634818720000|2021-10-21 12:18:40|11890.63|11890.63|11891.81|11891.81|11892.63|11892.63|11890.63|11890.63|0
1634818750000|2021-10-21 12:19:10|11892.16|11892.16|11891.81|11891.81|11892.16|11892.16|11891.81|11891.81|0
1634818780000|2021-10-21 12:19:40|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|0
1634818790000|2021-10-21 12:19:50|11892.52|11892.52|11892.52|11892.52|11892.52|11892.52|11892.52|11892.52|0
1634818850000|2021-10-21 12:20:50|11892.68|11892.68|11892.76|11892.76|11892.76|11892.76|11892.68|11892.68|0
1634818870000|2021-10-21 12:21:10|11892.89|11892.89|11894.06|11894.06|11894.06|11894.06|11892.89|11892.89|0
1634818880000|2021-10-21 12:21:20|11895.07|11895.07|11896.3|11896.3|11896.3|11896.3|11895.07|11895.07|0
1634818890000|2021-10-21 12:21:30|11896.64|11896.64|11896.96|11896.96|11896.96|11896.96|11896.64|11896.64|0
1634818900000|2021-10-21 12:21:40|11896.79|11896.79|11896.79|11896.79|11896.79|11896.79|11896.79|11896.79|0
1634818910000|2021-10-21 12:21:50|11898.02|11898.02|11898.02|11898.02|11898.02|11898.02|11898.02|11898.02|0
1634818970000|2021-10-21 12:22:50|11898.43|11898.43|11898.43|11898.43|11898.43|11898.43|11898.43|11898.43|0
1634818980000|2021-10-21 12:23:00|11898.02|11898.02|11898.02|11898.02|11898.02|11898.02|11898.02|11898.02|0
1634818990000|2021-10-21 12:23:10|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|0
1634819040000|2021-10-21 12:24:00|11898.6|11898.6|11898.95|11898.95|11898.95|11898.95|11898.6|11898.6|0
1634819070000|2021-10-21 12:24:30|11898.72|11898.72|11898.72|11898.72|11898.72|11898.72|11898.72|11898.72|0
1634819080000|2021-10-21 12:24:40|11899.23|11899.23|11899.23|11899.23|11899.23|11899.23|11899.23|11899.23|0
1634819090000|2021-10-21 12:24:50|11898.82|11898.82|11898.82|11898.82|11898.82|11898.82|11898.82|11898.82|0
1634819140000|2021-10-21 12:25:40|11897.82|11897.82|11898.04|11898.04|11898.04|11898.04|11897.82|11897.82|0
1634819150000|2021-10-21 12:25:50|11897.68|11897.68|11897.68|11897.68|11897.68|11897.68|11897.68|11897.68|0
1634819160000|2021-10-21 12:26:00|11897.6|11897.6|11897.6|11897.6|11897.6|11897.6|11897.6|11897.6|0
1634819210000|2021-10-21 12:26:50|11896.37|11896.37|11896.37|11896.37|11896.37|11896.37|11896.37|11896.37|0
1634819220000|2021-10-21 12:27:00|11896.29|11896.29|11896.29|11896.29|11896.29|11896.29|11896.29|11896.29|0
1634819230000|2021-10-21 12:27:10|11895.94|11895.94|11894.71|11894.71|11895.94|11895.94|11894.71|11894.71|0
1634819280000|2021-10-21 12:28:00|11894.84|11894.84|11894.78|11894.78|11895.1|11895.1|11894.78|11894.78|0
1634819300000|2021-10-21 12:28:20|11894.54|11894.54|11894.54|11894.54|11894.54|11894.54|11894.54|11894.54|0
1634819330000|2021-10-21 12:28:50|11894.31|11894.31|11894.15|11894.15|11894.31|11894.31|11894.15|11894.15|0
1634819340000|2021-10-21 12:29:00|11894.5|11894.5|11894.57|11894.57|11894.74|11894.74|11894.5|11894.5|0
1634819370000|2021-10-21 12:29:30|11895.39|11895.39|11895.39|11895.39|11895.39|11895.39|11895.39|11895.39|0
1634819390000|2021-10-21 12:29:50|11895.92|11895.92|11896.14|11896.14|11896.14|11896.14|11895.92|11895.92|0
1634819400000|2021-10-21 12:30:00|11896.31|11896.31|11895.9|11895.9|11896.31|11896.31|11895.9|11895.9|0
1634819410000|2021-10-21 12:30:10|11895.49|11895.49|11895.49|11895.49|11895.49|11895.49|11895.49|11895.49|0
1634819420000|2021-10-21 12:30:20|11895.22|11895.22|11895.22|11895.22|11895.22|11895.22|11895.22|11895.22|0
1634819430000|2021-10-21 12:30:30|11894.98|11894.98|11894.98|11894.98|11894.98|11894.98|11894.98|11894.98|0
1634819460000|2021-10-21 12:31:00|11896.99|11896.99|11896.99|11896.99|11896.99|11896.99|11896.99|11896.99|0
1634819510000|2021-10-21 12:31:50|11896.56|11896.56|11896.56|11896.56|11896.56|11896.56|11896.56|11896.56|0
1634819520000|2021-10-21 12:32:00|11896.79|11896.79|11895.32|11895.32|11896.79|11896.79|11895.32|11895.32|0
1634819540000|2021-10-21 12:32:20|11895.17|11895.17|11896.25|11896.25|11896.25|11896.25|11895.17|11895.17|0
1634819550000|2021-10-21 12:32:30|11897.49|11897.49|11897.49|11897.49|11897.49|11897.49|11897.49|11897.49|0
1634819560000|2021-10-21 12:32:40|11897.89|11897.89|11897.49|11897.49|11897.89|11897.89|11897.49|11897.49|0
1634819570000|2021-10-21 12:32:50|11898.72|11898.72|11898.72|11898.72|11898.72|11898.72|11898.72|11898.72|0
1634819600000|2021-10-21 12:33:20|11898.55|11898.55|11898.55|11898.55|11898.55|11898.55|11898.55|11898.55|0
1634819610000|2021-10-21 12:33:30|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|11899.78|0
1634819620000|2021-10-21 12:33:40|11899.95|11899.95|11899.95|11899.95|11899.95|11899.95|11899.95|11899.95|0
1634819640000|2021-10-21 12:34:00|11899.97|11899.97|11899.92|11899.92|11899.97|11899.97|11899.92|11899.92|0
1634819650000|2021-10-21 12:34:10|11899.56|11899.56|11899.87|11899.87|11899.87|11899.87|11899.51|11899.51|0
1634819660000|2021-10-21 12:34:20|11900.04|11900.04|11900.15|11900.15|11900.15|11900.15|11900.04|11900.04|0
1634819670000|2021-10-21 12:34:30|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|11901.15|0
1634819690000|2021-10-21 12:34:50|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|0
1634819700000|2021-10-21 12:35:00|11901.01|11901.01|11901.01|11901.01|11901.01|11901.01|11901.01|11901.01|0
1634819710000|2021-10-21 12:35:10|11900.97|11900.97|11900.92|11900.92|11900.97|11900.97|11900.92|11900.92|0
1634819720000|2021-10-21 12:35:20|11900.77|11900.77|11900.77|11900.77|11900.77|11900.77|11900.77|11900.77|0
1634819730000|2021-10-21 12:35:30|11900.59|11900.59|11902.31|11902.31|11902.31|11902.31|11900.59|11900.59|0
1634819740000|2021-10-21 12:35:40|11902.72|11902.72|11904|11904|11904|11904|11902.72|11902.72|0
1634819760000|2021-10-21 12:36:00|11903.92|11903.92|11903.92|11903.92|11903.92|11903.92|11903.92|11903.92|0
1634819780000|2021-10-21 12:36:20|11903.57|11903.57|11903.62|11903.62|11903.62|11903.62|11903.57|11903.57|0
1634819840000|2021-10-21 12:37:20|11903.27|11903.27|11903.27|11903.27|11903.27|11903.27|11903.27|11903.27|0
1634819860000|2021-10-21 12:37:40|11903.11|11903.11|11903.11|11903.11|11903.11|11903.11|11903.11|11903.11|0
1634819870000|2021-10-21 12:37:50|11902.1|11902.1|11902.05|11902.05|11902.1|11902.1|11902.05|11902.05|0
1634819880000|2021-10-21 12:38:00|11902.26|11902.26|11902.7|11902.7|11902.7|11902.7|11902.26|11902.26|0
1634819900000|2021-10-21 12:38:20|11902.6|11902.6|11904.7|11904.7|11904.7|11904.7|11902.6|11902.6|0
1634819920000|2021-10-21 12:38:40|11905.52|11905.52|11905.73|11905.73|11905.73|11905.73|11905.52|11905.52|0
1634819930000|2021-10-21 12:38:50|11905.68|11905.68|11905.68|11905.68|11905.68|11905.68|11905.68|11905.68|0
1634819950000|2021-10-21 12:39:10|11905.72|11905.72|11905.42|11905.42|11905.72|11905.72|11905.42|11905.42|0
1634819960000|2021-10-21 12:39:20|11904.91|11904.91|11904.39|11904.39|11904.91|11904.91|11904.39|11904.39|0
1634819970000|2021-10-21 12:39:30|11904.17|11904.17|11903.89|11903.89|11904.17|11904.17|11903.35|11903.35|0
1634819990000|2021-10-21 12:39:50|11904.19|11904.19|11904.19|11904.19|11904.19|11904.19|11904.19|11904.19|0
1634820010000|2021-10-21 12:40:10|11904.43|11904.43|11904.75|11904.75|11904.75|11904.75|11904.43|11904.43|0
1634820020000|2021-10-21 12:40:20|11904.83|11904.83|11904.83|11904.83|11904.83|11904.83|11904.83|11904.83|0
1634820040000|2021-10-21 12:40:40|11904.67|11904.67|11904.67|11904.67|11904.67|11904.67|11904.67|11904.67|0
1634820060000|2021-10-21 12:41:00|11904.99|11904.99|11903.98|11903.98|11904.99|11904.99|11903.98|11903.98|0
1634820070000|2021-10-21 12:41:10|11902.21|11902.21|11900.98|11900.98|11902.21|11902.21|11900.98|11900.98|0
1634820090000|2021-10-21 12:41:30|11900.93|11900.93|11900.93|11900.93|11900.93|11900.93|11900.93|11900.93|0
1634820100000|2021-10-21 12:41:40|11901.04|11901.04|11901.06|11901.06|11901.06|11901.06|11901.04|11901.04|0
1634820110000|2021-10-21 12:41:50|11901.28|11901.28|11900.97|11900.97|11901.28|11901.28|11900.97|11900.97|0
1634820140000|2021-10-21 12:42:20|11901.14|11901.14|11901.83|11901.83|11901.83|11901.83|11901.14|11901.14|0
1634820150000|2021-10-21 12:42:30|11901.31|11901.31|11904.56|11904.56|11904.56|11904.56|11901.31|11901.31|0
1634820160000|2021-10-21 12:42:40|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|11904.73|0
1634820180000|2021-10-21 12:43:00|11904.46|11904.46|11904.46|11904.46|11904.46|11904.46|11904.46|11904.46|0
1634820200000|2021-10-21 12:43:20|11904.54|11904.54|11904.89|11904.89|11904.89|11904.89|11904.54|11904.54|0
1634820210000|2021-10-21 12:43:30|11904.93|11904.93|11905.33|11905.33|11905.33|11905.33|11904.89|11904.89|0
1634820260000|2021-10-21 12:44:20|11904.97|11904.97|11904.97|11904.97|11904.97|11904.97|11904.97|11904.97|0
1634820280000|2021-10-21 12:44:40|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|11905.38|0
1634820290000|2021-10-21 12:44:50|11905.74|11905.74|11905.74|11905.74|11905.74|11905.74|11905.74|11905.74|0
1634820300000|2021-10-21 12:45:00|11905.3|11905.3|11904.73|11904.73|11905.35|11905.35|11904.73|11904.73|0
1634820320000|2021-10-21 12:45:20|11905.14|11905.14|11905.14|11905.14|11905.14|11905.14|11905.14|11905.14|0
1634820330000|2021-10-21 12:45:30|11904.13|11904.13|11904.13|11904.13|11904.13|11904.13|11904.13|11904.13|0
1634820340000|2021-10-21 12:45:40|11903.72|11903.72|11904.54|11904.54|11904.54|11904.54|11903.72|11903.72|0
1634820390000|2021-10-21 12:46:30|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|11904.11|0
1634820400000|2021-10-21 12:46:40|11904.52|11904.52|11904.61|11904.61|11904.61|11904.61|11904.52|11904.52|0
1634820410000|2021-10-21 12:46:50|11904.68|11904.68|11904.63|11904.63|11904.68|11904.68|11904.63|11904.63|0
1634820420000|2021-10-21 12:47:00|11903.62|11903.62|11902.81|11902.81|11903.62|11903.62|11902.81|11902.81|0
1634820470000|2021-10-21 12:47:50|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|11903.2|0
1634820480000|2021-10-21 12:48:00|11903.25|11903.25|11902.9|11902.9|11903.25|11903.25|11902.9|11902.9|0
1634820540000|2021-10-21 12:49:00|11901.67|11901.67|11901.67|11901.67|11901.67|11901.67|11901.67|11901.67|0
1634820550000|2021-10-21 12:49:10|11901.15|11901.15|11900.88|11900.88|11901.15|11901.15|11900.88|11900.88|0
1634820560000|2021-10-21 12:49:20|11900.47|11900.47|11900.21|11900.21|11900.47|11900.47|11899.47|11899.47|0
1634820570000|2021-10-21 12:49:30|11900.35|11900.35|11900.35|11900.35|11900.35|11900.35|11900.35|11900.35|0
1634820590000|2021-10-21 12:49:50|11901.36|11901.36|11902.04|11902.04|11902.04|11902.04|11901.36|11901.36|0
1634820600000|2021-10-21 12:50:00|11902.44|11902.44|11902.77|11902.77|11902.77|11902.77|11902.44|11902.44|0
1634820610000|2021-10-21 12:50:10|11902.94|11902.94|11903.35|11903.35|11903.35|11903.35|11902.94|11902.94|0
1634820620000|2021-10-21 12:50:20|11903.76|11903.76|11903.76|11903.76|11903.76|11903.76|11903.76|11903.76|0
1634820630000|2021-10-21 12:50:30|11905.12|11905.12|11906.35|11906.35|11906.35|11906.35|11905.12|11905.12|0
1634820640000|2021-10-21 12:50:40|11906.75|11906.75|11906.75|11906.75|11906.75|11906.75|11906.75|11906.75|0
1634820650000|2021-10-21 12:50:50|11907.11|11907.11|11906.7|11906.7|11907.11|11907.11|11906.7|11906.7|0
1634820660000|2021-10-21 12:51:00|11907.93|11907.93|11907.88|11907.88|11907.93|11907.93|11907.52|11907.52|0
1634820670000|2021-10-21 12:51:10|11909.1|11909.1|11908.69|11908.69|11909.1|11909.1|11908.69|11908.69|0
1634820680000|2021-10-21 12:51:20|11909.51|11909.51|11909.51|11909.51|11909.51|11909.51|11909.51|11909.51|0
1634820690000|2021-10-21 12:51:30|11909.92|11909.92|11909.92|11909.92|11909.92|11909.92|11909.92|11909.92|0
1634820700000|2021-10-21 12:51:40|11910.14|11910.14|11910.14|11910.14|11910.14|11910.14|11909.73|11909.73|0
1634820720000|2021-10-21 12:52:00|11912.37|11912.37|11912.54|11912.54|11912.54|11912.54|11912.37|11912.37|0
1634820730000|2021-10-21 12:52:10|11912.95|11912.95|11913.92|11913.92|11913.97|11913.97|11912.95|11912.95|0
1634820740000|2021-10-21 12:52:20|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|0
1634820750000|2021-10-21 12:52:30|11914.13|11914.13|11915.56|11915.56|11915.56|11915.56|11914.13|11914.13|0
1634820760000|2021-10-21 12:52:40|11915.34|11915.34|11915.39|11915.39|11915.39|11915.39|11915.34|11915.34|0
1634820780000|2021-10-21 12:53:00|11916.21|11916.21|11916.26|11916.26|11916.26|11916.26|11915.85|11915.85|0
1634820790000|2021-10-21 12:53:10|11916.31|11916.31|11916.21|11916.21|11916.31|11916.31|11916.21|11916.21|0
1634820800000|2021-10-21 12:53:20|11915.8|11915.8|11917.03|11917.03|11917.03|11917.03|11915.8|11915.8|0
1634820810000|2021-10-21 12:53:30|11916.8|11916.8|11916.83|11916.83|11917|11917|11916.8|11916.8|0
1634820820000|2021-10-21 12:53:40|11916.48|11916.48|11916.48|11916.48|11916.48|11916.48|11916.48|11916.48|0
1634820860000|2021-10-21 12:54:20|11916.12|11916.12|11915.3|11915.3|11916.12|11916.12|11915.3|11915.3|0
1634820870000|2021-10-21 12:54:30|11914.89|11914.89|11914.48|11914.48|11914.89|11914.89|11914.48|11914.48|0
1634820890000|2021-10-21 12:54:50|11914.69|11914.69|11914.69|11914.69|11914.69|11914.69|11914.69|11914.69|0
1634820910000|2021-10-21 12:55:10|11915.1|11915.1|11915.37|11915.37|11915.37|11915.37|11914.86|11914.86|0
1634820920000|2021-10-21 12:55:20|11915.61|11915.61|11916.85|11916.85|11916.85|11916.85|11915.61|11915.61|0
1634820960000|2021-10-21 12:56:00|11916.63|11916.63|11916.63|11916.63|11916.63|11916.63|11916.63|11916.63|0
1634820980000|2021-10-21 12:56:20|11916.12|11916.12|11916.12|11916.12|11916.12|11916.12|11916.12|11916.12|0
1634820990000|2021-10-21 12:56:30|11916.48|11916.48|11916.48|11916.48|11916.48|11916.48|11916.48|11916.48|0
1634821000000|2021-10-21 12:56:40|11916.37|11916.37|11915.61|11915.61|11916.37|11916.37|11915.61|11915.61|0
1634821010000|2021-10-21 12:56:50|11915.56|11915.56|11915.56|11915.56|11915.56|11915.56|11915.56|11915.56|0
1634821040000|2021-10-21 12:57:20|11915.78|11915.78|11915.78|11915.78|11915.78|11915.78|11915.78|11915.78|0
1634821050000|2021-10-21 12:57:30|11917.79|11917.79|11916.78|11916.78|11918.79|11918.79|11916.78|11916.78|0
1634821060000|2021-10-21 12:57:40|11917.02|11917.02|11915.8|11915.8|11917.02|11917.02|11915.8|11915.8|0
1634821080000|2021-10-21 12:58:00|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|0
1634821100000|2021-10-21 12:58:20|11916.43|11916.43|11916.43|11916.43|11916.43|11916.43|11916.43|11916.43|0
1634821110000|2021-10-21 12:58:30|11916.78|11916.78|11916.78|11916.78|11916.78|11916.78|11916.78|11916.78|0
1634821130000|2021-10-21 12:58:50|11917.19|11917.19|11918.42|11918.42|11918.42|11918.42|11917.19|11917.19|0
1634821140000|2021-10-21 12:59:00|11918.83|11918.83|11918.83|11918.83|11918.83|11918.83|11918.83|11918.83|0
1634821150000|2021-10-21 12:59:10|11918.42|11918.42|11918.42|11918.42|11918.42|11918.42|11918.42|11918.42|0
1634821200000|2021-10-21 13:00:00|11917.6|11917.6|11918.2|11918.2|11918.2|11918.2|11915.96|11915.96|0
1634821210000|2021-10-21 13:00:10|11917.96|11917.96|11917.96|11917.96|11917.96|11917.96|11917.96|11917.96|0
1634821220000|2021-10-21 13:00:20|11916.73|11916.73|11916.73|11916.73|11916.73|11916.73|11916.73|11916.73|0
1634821250000|2021-10-21 13:00:50|11918.74|11918.74|11918.93|11918.93|11918.93|11918.93|11918.74|11918.74|0
1634821260000|2021-10-21 13:01:00|11917.92|11917.92|11917.92|11917.92|11917.92|11917.92|11917.41|11917.41|0
1634821270000|2021-10-21 13:01:10|11917.21|11917.21|11917.86|11917.86|11917.86|11917.86|11917.21|11917.21|0
1634821280000|2021-10-21 13:01:20|11917.51|11917.51|11917.51|11917.51|11917.51|11917.51|11917.51|11917.51|0
1634821310000|2021-10-21 13:01:50|11917.92|11917.92|11917.92|11917.92|11919.15|11919.15|11917.92|11917.92|0
1634821320000|2021-10-21 13:02:00|11916.69|11916.69|11916.69|11916.69|11916.69|11916.69|11916.69|11916.69|0
1634821330000|2021-10-21 13:02:10|11916.47|11916.47|11916.25|11916.25|11916.47|11916.47|11916.25|11916.25|0
1634821340000|2021-10-21 13:02:20|11915.43|11915.43|11915.51|11915.51|11915.51|11915.51|11915.43|11915.43|0
1634821350000|2021-10-21 13:02:30|11915.59|11915.59|11914.59|11914.59|11915.59|11915.59|11914.59|11914.59|0
1634821360000|2021-10-21 13:02:40|11913.36|11913.36|11913.36|11913.36|11913.36|11913.36|11913.36|11913.36|0
1634821370000|2021-10-21 13:02:50|11913.28|11913.28|11913.28|11913.28|11913.28|11913.28|11913.28|11913.28|0
1634821400000|2021-10-21 13:03:20|11912.27|11912.27|11912.63|11912.63|11912.63|11912.63|11912.27|11912.27|0
1634821420000|2021-10-21 13:03:40|11912.46|11912.46|11913.69|11913.69|11913.69|11913.69|11912.46|11912.46|0
1634821460000|2021-10-21 13:04:20|11912.46|11912.46|11912.46|11912.46|11912.46|11912.46|11912.46|11912.46|0
1634821470000|2021-10-21 13:04:30|11913.46|11913.46|11912.36|11912.36|11913.46|11913.46|11912.36|11912.36|0
1634821490000|2021-10-21 13:04:50|11913.59|11913.59|11913.59|11913.59|11913.59|11913.59|11913.59|11913.59|0
1634821500000|2021-10-21 13:05:00|11913.83|11913.83|11913.83|11913.83|11913.83|11913.83|11913.83|11913.83|0
1634821510000|2021-10-21 13:05:10|11913.94|11913.94|11913.29|11913.29|11914.29|11914.29|11913.29|11913.29|0
1634821530000|2021-10-21 13:05:30|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|11912.88|0
1634821560000|2021-10-21 13:06:00|11912.36|11912.36|11912.36|11912.36|11912.36|11912.36|11912.36|11912.36|0
1634821570000|2021-10-21 13:06:10|11911.84|11911.84|11911.49|11911.49|11911.84|11911.84|11911.49|11911.49|0
1634821590000|2021-10-21 13:06:30|11911.08|11911.08|11911.08|11911.08|11911.08|11911.08|11911.08|11911.08|0
1634821610000|2021-10-21 13:06:50|11910.07|11910.07|11909.2|11909.2|11910.43|11910.43|11909.2|11909.2|0
1634821640000|2021-10-21 13:07:20|11908.76|11908.76|11908.76|11908.76|11908.76|11908.76|11908.76|11908.76|0
1634821650000|2021-10-21 13:07:30|11908.41|11908.41|11908.41|11908.41|11908.41|11908.41|11908.41|11908.41|0
1634821660000|2021-10-21 13:07:40|11908.49|11908.49|11908.41|11908.41|11908.49|11908.49|11908.41|11908.41|0
1634821680000|2021-10-21 13:08:00|11908.49|11908.49|11907.67|11907.67|11908.49|11908.49|11907.67|11907.67|0
1634821690000|2021-10-21 13:08:10|11907.26|11907.26|11904.84|11904.84|11907.26|11907.26|11904.24|11904.24|0
1634821720000|2021-10-21 13:08:40|11905.2|11905.2|11904.74|11904.74|11905.2|11905.2|11904.74|11904.74|0
1634821730000|2021-10-21 13:08:50|11905.2|11905.2|11905.25|11905.25|11905.25|11905.25|11905.2|11905.2|0
1634821740000|2021-10-21 13:09:00|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|11904.24|0
1634821760000|2021-10-21 13:09:20|11904.46|11904.46|11904.62|11904.62|11904.62|11904.62|11904.46|11904.46|0
1634821770000|2021-10-21 13:09:30|11904.75|11904.75|11904.8|11904.8|11904.8|11904.8|11904.75|11904.75|0
1634821780000|2021-10-21 13:09:40|11904.4|11904.4|11902.03|11902.03|11904.4|11904.4|11902.03|11902.03|0
1634821790000|2021-10-21 13:09:50|11901.62|11901.62|11901.62|11901.62|11902.63|11902.63|11901.62|11901.62|0
1634821810000|2021-10-21 13:10:10|11901.45|11901.45|11901.45|11901.45|11901.45|11901.45|11901.45|11901.45|0
1634821820000|2021-10-21 13:10:20|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|11900.42|0
1634821850000|2021-10-21 13:10:50|11900.94|11900.94|11902.17|11902.17|11902.17|11902.17|11900.94|11900.94|0
1634821870000|2021-10-21 13:11:10|11902.58|11902.58|11902.58|11902.58|11902.58|11902.58|11902.58|11902.58|0
1634821890000|2021-10-21 13:11:30|11901.87|11901.87|11901.24|11901.24|11901.87|11901.87|11901.24|11901.24|0
1634821900000|2021-10-21 13:11:40|11900.01|11900.01|11900.37|11900.37|11900.37|11900.37|11900.01|11900.01|0
1634821910000|2021-10-21 13:11:50|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|0
1634821920000|2021-10-21 13:12:00|11900.68|11900.68|11900.53|11900.53|11900.68|11900.68|11900.53|11900.53|0
1634821930000|2021-10-21 13:12:10|11901.53|11901.53|11901.53|11901.53|11901.53|11901.53|11901.53|11901.53|0
1634821940000|2021-10-21 13:12:20|11901.35|11901.35|11900.97|11900.97|11901.4|11901.4|11900.97|11900.97|0
1634821960000|2021-10-21 13:12:40|11901.33|11901.33|11901.33|11901.33|11901.33|11901.33|11901.33|11901.33|0
1634821970000|2021-10-21 13:12:50|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|11901.06|0
1634822010000|2021-10-21 13:13:30|11900.24|11900.24|11900.24|11900.24|11900.24|11900.24|11900.24|11900.24|0
1634822020000|2021-10-21 13:13:40|11901.47|11901.47|11901.47|11901.47|11901.47|11901.47|11901.47|11901.47|0
1634822040000|2021-10-21 13:14:00|11901.69|11901.69|11901.28|11901.28|11901.69|11901.69|11901.28|11901.28|0
1634822050000|2021-10-21 13:14:10|11900.87|11900.87|11901.04|11901.04|11901.04|11901.04|11900.87|11900.87|0
1634822060000|2021-10-21 13:14:20|11900.87|11900.87|11900.87|11900.87|11900.87|11900.87|11900.46|11900.46|0
1634822070000|2021-10-21 13:14:30|11902.1|11902.1|11904.34|11904.34|11904.34|11904.34|11902.1|11902.1|0
1634822100000|2021-10-21 13:15:00|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|11903.83|0
1634822110000|2021-10-21 13:15:10|11903.96|11903.96|11902.73|11902.73|11903.96|11903.96|11902.73|11902.73|0
1634822130000|2021-10-21 13:15:30|11902.65|11902.65|11902.65|11902.65|11902.65|11902.65|11902.65|11902.65|0
1634822140000|2021-10-21 13:15:40|11902.48|11902.48|11902.48|11902.48|11902.48|11902.48|11902.48|11902.48|0
1634822150000|2021-10-21 13:15:50|11902.81|11902.81|11902.81|11902.81|11902.81|11902.81|11902.81|11902.81|0
1634822170000|2021-10-21 13:16:10|11902.58|11902.58|11902.36|11902.36|11902.58|11902.58|11902.36|11902.36|0
1634822190000|2021-10-21 13:16:30|11901.13|11901.13|11901.13|11901.13|11901.13|11901.13|11901.13|11901.13|0
1634822200000|2021-10-21 13:16:40|11900.89|11900.89|11900.66|11900.66|11900.89|11900.89|11900.66|11900.66|0
1634822210000|2021-10-21 13:16:50|11900.48|11900.48|11900.48|11900.48|11900.48|11900.48|11900.48|11900.48|0
1634822220000|2021-10-21 13:17:00|11899.48|11899.48|11899.48|11899.48|11899.48|11899.48|11899.48|11899.48|0
1634822240000|2021-10-21 13:17:20|11899.83|11899.83|11899.83|11899.83|11899.83|11899.83|11899.83|11899.83|0
1634822250000|2021-10-21 13:17:30|11899.42|11899.42|11899.78|11899.78|11899.78|11899.78|11899.42|11899.42|0
1634822260000|2021-10-21 13:17:40|11898.77|11898.77|11898.77|11898.77|11898.77|11898.77|11898.77|11898.77|0
1634822270000|2021-10-21 13:17:50|11898.6|11898.6|11898.6|11898.6|11898.6|11898.6|11898.6|11898.6|0
1634822280000|2021-10-21 13:18:00|11899.61|11899.61|11899.96|11899.96|11899.96|11899.96|11899.61|11899.61|0
1634822290000|2021-10-21 13:18:10|11898.96|11898.96|11898.86|11898.86|11898.96|11898.96|11898.86|11898.86|0
1634822330000|2021-10-21 13:18:50|11897.85|11897.85|11897.85|11897.85|11897.85|11897.85|11897.85|11897.85|0
1634822340000|2021-10-21 13:19:00|11896.84|11896.84|11896.84|11896.84|11896.84|11896.84|11896.84|11896.84|0
1634822350000|2021-10-21 13:19:10|11896.67|11896.67|11895.31|11895.31|11896.67|11896.67|11895.31|11895.31|0
1634822380000|2021-10-21 13:19:40|11894.31|11894.31|11893.05|11893.05|11894.31|11894.31|11892.89|11892.89|0
1634822390000|2021-10-21 13:19:50|11892.69|11892.69|11891.52|11891.52|11892.69|11892.69|11891.52|11891.52|0
1634822420000|2021-10-21 13:20:20|11890.51|11890.51|11890.51|11890.51|11890.51|11890.51|11890.51|11890.51|0
1634822430000|2021-10-21 13:20:30|11890.38|11890.38|11889.68|11889.68|11890.38|11890.38|11889.47|11889.47|0
1634822440000|2021-10-21 13:20:40|11890.69|11890.69|11891.69|11891.69|11891.69|11891.69|11890.69|11890.69|0
1634822450000|2021-10-21 13:20:50|11892.7|11892.7|11893.93|11893.93|11893.93|11893.93|11892.7|11892.7|0
1634822460000|2021-10-21 13:21:00|11894.94|11894.94|11893.14|11893.14|11895.15|11895.15|11893.14|11893.14|0
1634822470000|2021-10-21 13:21:10|11892.73|11892.73|11892.73|11892.73|11892.73|11892.73|11892.73|11892.73|0
1634822480000|2021-10-21 13:21:20|11892.95|11892.95|11892.95|11892.95|11892.95|11892.95|11892.95|11892.95|0
1634822500000|2021-10-21 13:21:40|11893.12|11893.12|11893.12|11893.12|11893.12|11893.12|11893.12|11893.12|0
1634822520000|2021-10-21 13:22:00|11893.53|11893.53|11895.16|11895.16|11895.16|11895.16|11893.53|11893.53|0
1634822540000|2021-10-21 13:22:20|11895.34|11895.34|11895.34|11895.34|11895.34|11895.34|11895.34|11895.34|0
1634822560000|2021-10-21 13:22:40|11895.6|11895.6|11897.84|11897.84|11897.84|11897.84|11895.6|11895.6|0
1634822580000|2021-10-21 13:23:00|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|11896.61|0
1634822590000|2021-10-21 13:23:10|11897.09|11897.09|11897.09|11897.09|11897.09|11897.09|11897.09|11897.09|0
1634822600000|2021-10-21 13:23:20|11896.08|11896.08|11896.08|11896.08|11896.08|11896.08|11896.08|11896.08|0
1634822620000|2021-10-21 13:23:40|11896.03|11896.03|11896.05|11896.05|11896.05|11896.05|11895.81|11895.81|0
1634822630000|2021-10-21 13:23:50|11895.92|11895.92|11897.15|11897.15|11897.15|11897.15|11895.92|11895.92|0
1634822700000|2021-10-21 13:25:00|11896.14|11896.14|11896.14|11896.14|11896.14|11896.14|11896.14|11896.14|0
1634822710000|2021-10-21 13:25:10|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|0
1634822720000|2021-10-21 13:25:20|11895.6|11895.6|11895.6|11895.6|11895.6|11895.6|11895.6|11895.6|0
1634822750000|2021-10-21 13:25:50|11895.45|11895.45|11895.06|11895.06|11895.45|11895.45|11894.82|11894.82|0
1634822760000|2021-10-21 13:26:00|11895.01|11895.01|11896.32|11896.32|11896.32|11896.32|11894.9|11894.9|0
1634822800000|2021-10-21 13:26:40|11895.09|11895.09|11894.57|11894.57|11895.09|11895.09|11894.57|11894.57|0
1634822830000|2021-10-21 13:27:10|11894.22|11894.22|11894.05|11894.05|11894.22|11894.22|11894.05|11894.05|0
1634822860000|2021-10-21 13:27:40|11895.28|11895.28|11894.27|11894.27|11895.28|11895.28|11894.27|11894.27|0
1634822870000|2021-10-21 13:27:50|11895.28|11895.28|11894.9|11894.9|11895.28|11895.28|11894.9|11894.9|0
1634822880000|2021-10-21 13:28:00|11894.08|11894.08|11894.08|11894.08|11894.08|11894.08|11894.08|11894.08|0
1634822890000|2021-10-21 13:28:10|11895.09|11895.09|11894.68|11894.68|11895.09|11895.09|11894.68|11894.68|0
1634822910000|2021-10-21 13:28:30|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|11894.6|0
1634822920000|2021-10-21 13:28:40|11893.59|11893.59|11893.59|11893.59|11893.59|11893.59|11893.59|11893.59|0
1634822930000|2021-10-21 13:28:50|11893.24|11893.24|11893.24|11893.24|11893.24|11893.24|11893.24|11893.24|0
1634822940000|2021-10-21 13:29:00|11893.02|11893.02|11893.02|11893.02|11893.02|11893.02|11893.02|11893.02|0
1634822960000|2021-10-21 13:29:20|11892.67|11892.67|11892.45|11892.45|11892.67|11892.67|11892.45|11892.45|0
1634822970000|2021-10-21 13:29:30|11890.44|11890.44|11890.44|11890.44|11890.44|11890.44|11890.44|11890.44|0
1634822990000|2021-10-21 13:29:50|11892.45|11892.45|11893.46|11893.46|11893.46|11893.46|11892.45|11892.45|0
1634823000000|2021-10-21 13:30:00|11893.81|11893.81|11893.81|11893.81|11893.81|11893.81|11893.81|11893.81|0
1634823010000|2021-10-21 13:30:10|11894.03|11894.03|11895.85|11895.85|11895.85|11895.85|11894.03|11894.03|0
1634823020000|2021-10-21 13:30:20|11896.21|11896.21|11899.69|11899.69|11899.69|11899.69|11896.21|11896.21|0
1634823030000|2021-10-21 13:30:30|11899.9|11899.9|11899.9|11899.9|11900.12|11900.12|11899.9|11899.9|0
1634823040000|2021-10-21 13:30:40|11900.11|11900.11|11895.29|11895.29|11900.32|11900.32|11895.29|11895.29|0
1634823050000|2021-10-21 13:30:50|11894.88|11894.88|11893.98|11893.98|11895.48|11895.48|11893.98|11893.98|0
1634823060000|2021-10-21 13:31:00|11894.2|11894.2|11888.77|11888.77|11894.2|11894.2|11888.53|11888.53|0
1634823070000|2021-10-21 13:31:10|11888.93|11888.93|11890.49|11890.49|11890.49|11890.49|11888.93|11888.93|0
1634823080000|2021-10-21 13:31:20|11890.32|11890.32|11886.26|11886.26|11890.32|11890.32|11885.56|11885.56|0
1634823090000|2021-10-21 13:31:30|11885.9|11885.9|11884.82|11884.82|11885.9|11885.9|11884.82|11884.82|0
1634823100000|2021-10-21 13:31:40|11884.91|11884.91|11881.98|11881.98|11885|11885|11881.98|11881.98|0
1634823110000|2021-10-21 13:31:50|11881.27|11881.27|11880.86|11880.86|11881.27|11881.27|11880.86|11880.86|0
1634823130000|2021-10-21 13:32:10|11879.86|11879.86|11879.5|11879.5|11879.86|11879.86|11879.5|11879.5|0
1634823140000|2021-10-21 13:32:20|11879.43|11879.43|11877.65|11877.65|11879.43|11879.43|11877.65|11877.65|0
1634823150000|2021-10-21 13:32:30|11877.43|11877.43|11877.43|11877.43|11877.43|11877.43|11877.43|11877.43|0
1634823160000|2021-10-21 13:32:40|11876.43|11876.43|11873.35|11873.35|11876.43|11876.43|11873.35|11873.35|0
1634823170000|2021-10-21 13:32:50|11872.34|11872.34|11871.52|11871.52|11872.34|11872.34|11871.52|11871.52|0
1634823180000|2021-10-21 13:33:00|11870.52|11870.52|11869.51|11869.51|11870.52|11870.52|11869.51|11869.51|0
1634823200000|2021-10-21 13:33:20|11869.38|11869.38|11867.8|11867.8|11869.38|11869.38|11867.8|11867.8|0
1634823210000|2021-10-21 13:33:30|11868.21|11868.21|11872.29|11872.29|11872.29|11872.29|11868.04|11868.04|0
1634823220000|2021-10-21 13:33:40|11874.3|11874.3|11874.3|11874.3|11874.3|11874.3|11874.3|11874.3|0
1634823240000|2021-10-21 13:34:00|11875.01|11875.01|11879.44|11879.44|11879.44|11879.44|11875.01|11875.01|0
1634823250000|2021-10-21 13:34:10|11879.6|11879.6|11879.44|11879.44|11879.6|11879.6|11879.44|11879.44|0
1634823270000|2021-10-21 13:34:30|11879.87|11879.87|11879.7|11879.7|11879.87|11879.87|11879.7|11879.7|0
1634823280000|2021-10-21 13:34:40|11880.7|11880.7|11880.87|11880.87|11880.87|11880.87|11880.7|11880.7|0
1634823290000|2021-10-21 13:34:50|11881.88|11881.88|11882.56|11882.56|11882.56|11882.56|11881.88|11881.88|0
1634823300000|2021-10-21 13:35:00|11882.97|11882.97|11887.21|11887.21|11887.21|11887.21|11882.97|11882.97|0
1634823310000|2021-10-21 13:35:10|11885.2|11885.2|11884.81|11884.81|11885.2|11885.2|11884.81|11884.81|0
1634823320000|2021-10-21 13:35:20|11884.4|11884.4|11884.4|11884.4|11884.4|11884.4|11884.4|11884.4|0
1634823330000|2021-10-21 13:35:30|11884|11884|11881.11|11881.11|11884|11884|11881.11|11881.11|0
1634823350000|2021-10-21 13:35:50|11880.75|11880.75|11880.34|11880.34|11880.75|11880.75|11880.34|11880.34|0
1634823360000|2021-10-21 13:36:00|11881.35|11881.35|11881.7|11881.7|11881.7|11881.7|11881.35|11881.35|0
1634823370000|2021-10-21 13:36:10|11880.47|11880.47|11881.29|11881.29|11881.29|11881.29|11880.47|11880.47|0
1634823380000|2021-10-21 13:36:20|11881.24|11881.24|11881.25|11881.25|11881.25|11881.25|11881.03|11881.03|0
1634823390000|2021-10-21 13:36:30|11881.66|11881.66|11882.07|11882.07|11882.07|11882.07|11881.66|11881.66|0
1634823400000|2021-10-21 13:36:40|11882.2|11882.2|11882.31|11882.31|11882.31|11882.31|11882.1|11882.1|0
1634823410000|2021-10-21 13:36:50|11882.21|11882.21|11882.52|11882.52|11882.52|11882.52|11882.21|11882.21|0
1634823420000|2021-10-21 13:37:00|11882.41|11882.41|11885.14|11885.14|11885.14|11885.14|11882.41|11882.41|0
1634823430000|2021-10-21 13:37:10|11885.15|11885.15|11885.76|11885.76|11886.11|11886.11|11885.15|11885.15|0
1634823440000|2021-10-21 13:37:20|11885.61|11885.61|11886.75|11886.75|11887.11|11887.11|11885.61|11885.61|0
1634823450000|2021-10-21 13:37:30|11885.99|11885.99|11886.99|11886.99|11886.99|11886.99|11885.99|11885.99|0
1634823460000|2021-10-21 13:37:40|11886.83|11886.83|11887.19|11887.19|11887.19|11887.19|11886.83|11886.83|0
1634823470000|2021-10-21 13:37:50|11886.99|11886.99|11886.99|11886.99|11886.99|11886.99|11886.99|11886.99|0
1634823480000|2021-10-21 13:38:00|11887.99|11887.99|11889.09|11889.09|11889.09|11889.09|11887.99|11887.99|0
1634823490000|2021-10-21 13:38:10|11888.08|11888.08|11888.08|11888.08|11890.09|11890.09|11888.08|11888.08|0
1634823500000|2021-10-21 13:38:20|11888.03|11888.03|11889.29|11889.29|11889.29|11889.29|11888.03|11888.03|0
1634823510000|2021-10-21 13:38:30|11889.65|11889.65|11888.83|11888.83|11889.83|11889.83|11888.83|11888.83|0
1634823520000|2021-10-21 13:38:40|11888.75|11888.75|11888.75|11888.75|11888.75|11888.75|11888.75|11888.75|0
1634823530000|2021-10-21 13:38:50|11888.49|11888.49|11889.74|11889.74|11889.74|11889.74|11888.49|11888.49|0
1634823540000|2021-10-21 13:39:00|11889.69|11889.69|11889.85|11889.85|11889.85|11889.85|11889.64|11889.64|0
1634823550000|2021-10-21 13:39:10|11890.86|11890.86|11891.01|11891.01|11891.01|11891.01|11890.81|11890.81|0
1634823560000|2021-10-21 13:39:20|11889|11889|11889|11889|11889|11889|11889|11889|0
1634823570000|2021-10-21 13:39:30|11890.23|11890.23|11890.07|11890.07|11890.23|11890.23|11890.07|11890.07|0
1634823580000|2021-10-21 13:39:40|11890.31|11890.31|11890.83|11890.83|11890.83|11890.83|11890.31|11890.31|0
1634823590000|2021-10-21 13:39:50|11891.59|11891.59|11889.95|11889.95|11891.59|11891.59|11889.95|11889.95|0
1634823600000|2021-10-21 13:40:00|11889.6|11889.6|11887.85|11887.85|11889.6|11889.6|11886.85|11886.85|0
1634823610000|2021-10-21 13:40:10|11888.86|11888.86|11888.86|11888.86|11888.86|11888.86|11888.86|11888.86|0
1634823620000|2021-10-21 13:40:20|11889.09|11889.09|11890.24|11890.24|11890.24|11890.24|11889.09|11889.09|0
1634823630000|2021-10-21 13:40:30|11890.59|11890.59|11890.59|11890.59|11890.59|11890.59|11890.59|11890.59|0
1634823640000|2021-10-21 13:40:40|11891.83|11891.83|11891.83|11891.83|11891.83|11891.83|11891.83|11891.83|0
1634823650000|2021-10-21 13:40:50|11891.67|11891.67|11891.84|11891.84|11891.84|11891.84|11891.67|11891.67|0
1634823660000|2021-10-21 13:41:00|11892.05|11892.05|11891.84|11891.84|11892.05|11892.05|11891.84|11891.84|0
1634823680000|2021-10-21 13:41:20|11891.76|11891.76|11891.91|11891.91|11891.91|11891.91|11891.76|11891.76|0
1634823690000|2021-10-21 13:41:30|11892.37|11892.37|11893.34|11893.34|11893.69|11893.69|11892.37|11892.37|0
1634823700000|2021-10-21 13:41:40|11893.13|11893.13|11892.53|11892.53|11893.13|11893.13|11892.53|11892.53|0
1634823710000|2021-10-21 13:41:50|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|0
1634823720000|2021-10-21 13:42:00|11891.41|11891.41|11891.57|11891.57|11892.08|11892.08|11891.41|11891.41|0
1634823730000|2021-10-21 13:42:10|11891.65|11891.65|11891.57|11891.57|11891.65|11891.65|11891.57|11891.57|0
1634823740000|2021-10-21 13:42:20|11891.36|11891.36|11891.36|11891.36|11891.36|11891.36|11891.36|11891.36|0
1634823750000|2021-10-21 13:42:30|11891.01|11891.01|11891.82|11891.82|11891.82|11891.82|11891.01|11891.01|0
1634823760000|2021-10-21 13:42:40|11888.81|11888.81|11887.09|11887.09|11888.81|11888.81|11887.09|11887.09|0
1634823770000|2021-10-21 13:42:50|11886.68|11886.68|11885.06|11885.06|11886.87|11886.87|11885.06|11885.06|0
1634823780000|2021-10-21 13:43:00|11884.79|11884.79|11884.96|11884.96|11884.96|11884.96|11884.79|11884.79|0
1634823790000|2021-10-21 13:43:10|11884.75|11884.75|11884.75|11884.75|11884.75|11884.75|11884.75|11884.75|0
1634823800000|2021-10-21 13:43:20|11884.9|11884.9|11885.92|11885.92|11887.09|11887.09|11884.9|11884.9|0
1634823810000|2021-10-21 13:43:30|11886.33|11886.33|11885.4|11885.4|11886.33|11886.33|11885.4|11885.4|0
1634823820000|2021-10-21 13:43:40|11886.41|11886.41|11886.51|11886.51|11886.51|11886.51|11885.34|11885.34|0
1634823830000|2021-10-21 13:43:50|11886.15|11886.15|11886.23|11886.23|11887.06|11887.06|11886.05|11886.05|0
1634823840000|2021-10-21 13:44:00|11887.23|11887.23|11885.86|11885.86|11887.23|11887.23|11885.24|11885.24|0
1634823850000|2021-10-21 13:44:10|11886.07|11886.07|11886.07|11886.07|11886.07|11886.07|11886.07|11886.07|0
1634823860000|2021-10-21 13:44:20|11886.22|11886.22|11887.61|11887.61|11887.61|11887.61|11886.22|11886.22|0
1634823870000|2021-10-21 13:44:30|11886.99|11886.99|11886.22|11886.22|11886.99|11886.99|11886.22|11886.22|0
1634823880000|2021-10-21 13:44:40|11886.17|11886.17|11884.89|11884.89|11886.17|11886.17|11884.89|11884.89|0
1634823890000|2021-10-21 13:44:50|11885.45|11885.45|11880.79|11880.79|11885.51|11885.51|11880.79|11880.79|0
1634823900000|2021-10-21 13:45:00|11880.64|11880.64|11881.39|11881.39|11881.61|11881.61|11880.64|11880.64|0
1634823910000|2021-10-21 13:45:10|11881.75|11881.75|11881.75|11881.75|11881.75|11881.75|11881.75|11881.75|0
1634823920000|2021-10-21 13:45:20|11881.34|11881.34|11881.55|11881.55|11882.16|11882.16|11881.34|11881.34|0
1634823930000|2021-10-21 13:45:30|11881.33|11881.33|11880.62|11880.62|11881.33|11881.33|11880.62|11880.62|0
1634823950000|2021-10-21 13:45:50|11880.97|11880.97|11875.89|11875.89|11880.97|11880.97|11875.89|11875.89|0
1634823960000|2021-10-21 13:46:00|11876.19|11876.19|11876.43|11876.43|11877.65|11877.65|11875.84|11875.84|0
1634823970000|2021-10-21 13:46:10|11875.42|11875.42|11876.57|11876.57|11876.57|11876.57|11874.41|11874.41|0
1634823980000|2021-10-21 13:46:20|11876.3|11876.3|11868.56|11868.56|11876.3|11876.3|11868.56|11868.56|0
1634823990000|2021-10-21 13:46:30|11869.56|11869.56|11870.57|11870.57|11870.57|11870.57|11869.56|11869.56|0
1634824000000|2021-10-21 13:46:40|11871.58|11871.58|11872.86|11872.86|11872.86|11872.86|11870.44|11870.44|0
1634824010000|2021-10-21 13:46:50|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|0
1634824020000|2021-10-21 13:47:00|11871.06|11871.06|11870.26|11870.26|11871.06|11871.06|11870.06|11870.06|0
1634824030000|2021-10-21 13:47:10|11870.08|11870.08|11868.64|11868.64|11870.08|11870.08|11868.64|11868.64|0
1634824040000|2021-10-21 13:47:20|11867.64|11867.64|11868.29|11868.29|11868.29|11868.29|11867.64|11867.64|0
1634824050000|2021-10-21 13:47:30|11867.28|11867.28|11864.37|11864.37|11867.28|11867.28|11864.37|11864.37|0
1634824060000|2021-10-21 13:47:40|11864.16|11864.16|11862.48|11862.48|11864.16|11864.16|11861.57|11861.57|0
1634824070000|2021-10-21 13:47:50|11862.84|11862.84|11862.59|11862.59|11862.99|11862.99|11862.48|11862.48|0
1634824080000|2021-10-21 13:48:00|11862.43|11862.43|11862.28|11862.28|11862.43|11862.43|11862.28|11862.28|0
1634824090000|2021-10-21 13:48:10|11861.76|11861.76|11861.74|11861.74|11861.89|11861.89|11861.35|11861.35|0
1634824100000|2021-10-21 13:48:20|11861.98|11861.98|11861.78|11861.78|11862.29|11862.29|11861.78|11861.78|0
1634824110000|2021-10-21 13:48:30|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|11861.7|0
1634824120000|2021-10-21 13:48:40|11860.47|11860.47|11860.69|11860.69|11860.69|11860.69|11860.47|11860.47|0
1634824130000|2021-10-21 13:48:50|11860.64|11860.64|11860.64|11860.64|11860.64|11860.64|11860.64|11860.64|0
1634824140000|2021-10-21 13:49:00|11860.88|11860.88|11860.98|11860.98|11860.98|11860.98|11860.88|11860.88|0
1634824150000|2021-10-21 13:49:10|11860.62|11860.62|11860.62|11860.62|11860.62|11860.62|11860.62|11860.62|0
1634824170000|2021-10-21 13:49:30|11860.36|11860.36|11861.65|11861.65|11862.01|11862.01|11860.36|11860.36|0
1634824180000|2021-10-21 13:49:40|11862.77|11862.77|11862.87|11862.87|11862.87|11862.87|11862.77|11862.77|0
1634824190000|2021-10-21 13:49:50|11862.93|11862.93|11863.75|11863.75|11863.75|11863.75|11862.57|11862.57|0
1634824200000|2021-10-21 13:50:00|11863.34|11863.34|11863.94|11863.94|11863.94|11863.94|11863.34|11863.34|0
1634824210000|2021-10-21 13:50:10|11864.09|11864.09|11862.05|11862.05|11864.24|11864.24|11862.05|11862.05|0
1634824220000|2021-10-21 13:50:20|11861.04|11861.04|11862.05|11862.05|11862.05|11862.05|11861.04|11861.04|0
1634824230000|2021-10-21 13:50:30|11861.53|11861.53|11861.12|11861.12|11861.53|11861.53|11861.12|11861.12|0
1634824240000|2021-10-21 13:50:40|11859.11|11859.11|11860.47|11860.47|11861.12|11861.12|11859.11|11859.11|0
1634824260000|2021-10-21 13:51:00|11861.48|11861.48|11865.11|11865.11|11865.11|11865.11|11861.48|11861.48|0
1634824270000|2021-10-21 13:51:10|11865.27|11865.27|11865.78|11865.78|11865.78|11865.78|11865.27|11865.27|0
1634824280000|2021-10-21 13:51:20|11866.02|11866.02|11864.7|11864.7|11866.84|11866.84|11864.7|11864.7|0
1634824290000|2021-10-21 13:51:30|11864.87|11864.87|11865.12|11865.12|11865.12|11865.12|11864.56|11864.56|0
1634824300000|2021-10-21 13:51:40|11865.53|11865.53|11866.12|11866.12|11866.12|11866.12|11865.53|11865.53|0
1634824320000|2021-10-21 13:52:00|11865.66|11865.66|11865.66|11865.66|11866.12|11866.12|11865.66|11865.66|0
1634824350000|2021-10-21 13:52:30|11867.67|11867.67|11867.67|11867.67|11867.67|11867.67|11867.67|11867.67|0
1634824370000|2021-10-21 13:52:50|11867.26|11867.26|11866.75|11866.75|11867.26|11867.26|11866.75|11866.75|0
1634824380000|2021-10-21 13:53:00|11866.64|11866.64|11866.64|11866.64|11866.64|11866.64|11866.64|11866.64|0
1634824410000|2021-10-21 13:53:30|11864.63|11864.63|11864.63|11864.63|11864.63|11864.63|11864.63|11864.63|0
1634824420000|2021-10-21 13:53:40|11864.87|11864.87|11866.46|11866.46|11866.46|11866.46|11864.87|11864.87|0
1634824430000|2021-10-21 13:53:50|11867.47|11867.47|11867.82|11867.82|11867.82|11867.82|11867.47|11867.47|0
1634824440000|2021-10-21 13:54:00|11868.64|11868.64|11868.64|11868.64|11868.64|11868.64|11868.64|11868.64|0
1634824460000|2021-10-21 13:54:20|11868.23|11868.23|11865.52|11865.52|11868.23|11868.23|11865.52|11865.52|0
1634824470000|2021-10-21 13:54:30|11865.39|11865.39|11865.32|11865.32|11865.39|11865.39|11865.32|11865.32|0
1634824490000|2021-10-21 13:54:50|11864.31|11864.31|11864.14|11864.14|11864.31|11864.31|11864.14|11864.14|0
1634824510000|2021-10-21 13:55:10|11865.17|11865.17|11866.44|11866.44|11866.44|11866.44|11865.17|11865.17|0
1634824520000|2021-10-21 13:55:20|11866.09|11866.09|11866.09|11866.09|11866.52|11866.52|11866.09|11866.09|0
1634824540000|2021-10-21 13:55:40|11866.01|11866.01|11866.54|11866.54|11866.54|11866.54|11866.01|11866.01|0
1634824550000|2021-10-21 13:55:50|11868.55|11868.55|11870.79|11870.79|11870.79|11870.79|11868.55|11868.55|0
1634824560000|2021-10-21 13:56:00|11871.13|11871.13|11872.94|11872.94|11872.94|11872.94|11871.13|11871.13|0
1634824570000|2021-10-21 13:56:10|11872.59|11872.59|11872.59|11872.59|11872.59|11872.59|11872.59|11872.59|0
1634824580000|2021-10-21 13:56:20|11872.56|11872.56|11872.45|11872.45|11872.56|11872.56|11872.37|11872.37|0
1634824590000|2021-10-21 13:56:30|11872.58|11872.58|11872.74|11872.74|11872.74|11872.74|11872.58|11872.58|0
1634824610000|2021-10-21 13:56:50|11872.83|11872.83|11872.83|11872.83|11872.83|11872.83|11872.83|11872.83|0
1634824620000|2021-10-21 13:57:00|11872.42|11872.42|11872.71|11872.71|11873.24|11873.24|11872.42|11872.42|0
1634824630000|2021-10-21 13:57:10|11873.12|11873.12|11872.94|11872.94|11873.12|11873.12|11872.94|11872.94|0
1634824640000|2021-10-21 13:57:20|11872.6|11872.6|11874.84|11874.84|11874.84|11874.84|11872.6|11872.6|0
1634824650000|2021-10-21 13:57:30|11874.69|11874.69|11875.55|11875.55|11875.6|11875.6|11874.69|11874.69|0
1634824660000|2021-10-21 13:57:40|11875.35|11875.35|11874.84|11874.84|11875.35|11875.35|11874.84|11874.84|0
1634824690000|2021-10-21 13:58:10|11875.2|11875.2|11876.2|11876.2|11876.2|11876.2|11875.2|11875.2|0
1634824720000|2021-10-21 13:58:40|11876.38|11876.38|11876.38|11876.38|11876.38|11876.38|11876.38|11876.38|0
1634824730000|2021-10-21 13:58:50|11876.23|11876.23|11876.23|11876.23|11876.23|11876.23|11876.23|11876.23|0
1634824740000|2021-10-21 13:59:00|11875.87|11875.87|11874.2|11874.2|11875.87|11875.87|11874.2|11874.2|0
1634824750000|2021-10-21 13:59:10|11874.46|11874.46|11874.05|11874.05|11874.46|11874.46|11874.05|11874.05|0
1634824760000|2021-10-21 13:59:20|11873.84|11873.84|11873.93|11873.93|11873.93|11873.93|11873.74|11873.74|0
1634824780000|2021-10-21 13:59:40|11873.75|11873.75|11873.75|11873.75|11873.75|11873.75|11873.75|11873.75|0
1634824790000|2021-10-21 13:59:50|11874.57|11874.57|11874.97|11874.97|11875.39|11875.39|11874.57|11874.57|0
1634824800000|2021-10-21 14:00:00|11874.72|11874.72|11874.26|11874.26|11874.72|11874.72|11874.26|11874.26|0
1634824810000|2021-10-21 14:00:10|11874.77|11874.77|11874.77|11874.77|11874.77|11874.77|11874.77|11874.77|0
1634824850000|2021-10-21 14:00:50|11875.18|11875.18|11874.77|11874.77|11875.18|11875.18|11874.77|11874.77|0
1634824860000|2021-10-21 14:01:00|11874.93|11874.93|11874.93|11874.93|11874.93|11874.93|11874.93|11874.93|0
1634824870000|2021-10-21 14:01:10|11875.34|11875.34|11875.34|11875.34|11875.34|11875.34|11875.34|11875.34|0
1634824880000|2021-10-21 14:01:20|11875.56|11875.56|11875.56|11875.56|11875.56|11875.56|11875.56|11875.56|0
1634824890000|2021-10-21 14:01:30|11876.92|11876.92|11880.2|11880.2|11880.2|11880.2|11876.92|11876.92|0
1634824910000|2021-10-21 14:01:50|11881.02|11881.02|11882.22|11882.22|11882.22|11882.22|11880.99|11880.99|0
1634824920000|2021-10-21 14:02:00|11882.12|11882.12|11883.84|11883.84|11884.13|11884.13|11882.12|11882.12|0
1634824940000|2021-10-21 14:02:20|11883.79|11883.79|11883.79|11883.79|11883.79|11883.79|11883.79|11883.79|0
1634824950000|2021-10-21 14:02:30|11883.58|11883.58|11884.01|11884.01|11884.01|11884.01|11883.58|11883.58|0
1634824970000|2021-10-21 14:02:50|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|11884.09|0
1634824980000|2021-10-21 14:03:00|11884.01|11884.01|11883.8|11883.8|11884.01|11884.01|11883.6|11883.6|0
1634824990000|2021-10-21 14:03:10|11883.39|11883.39|11885.95|11885.95|11885.95|11885.95|11883.39|11883.39|0
1634825000000|2021-10-21 14:03:20|11886.38|11886.38|11886.78|11886.78|11887.04|11887.04|11885.97|11885.97|0
1634825010000|2021-10-21 14:03:30|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|11887.79|0
1634825020000|2021-10-21 14:03:40|11888.5|11888.5|11888.23|11888.23|11888.7|11888.7|11888.23|11888.23|0
1634825030000|2021-10-21 14:03:50|11887.23|11887.23|11887.05|11887.05|11887.23|11887.23|11887.05|11887.05|0
1634825040000|2021-10-21 14:04:00|11886.65|11886.65|11887.05|11887.05|11887.05|11887.05|11886.65|11886.65|0
1634825060000|2021-10-21 14:04:20|11886.84|11886.84|11886.84|11886.84|11886.84|11886.84|11886.84|11886.84|0
1634825070000|2021-10-21 14:04:30|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|11886.57|0
1634825080000|2021-10-21 14:04:40|11886.35|11886.35|11886.35|11886.35|11886.35|11886.35|11886.35|11886.35|0
1634825090000|2021-10-21 14:04:50|11886.76|11886.76|11886.76|11886.76|11886.76|11886.76|11886.76|11886.76|0
1634825110000|2021-10-21 14:05:10|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|11885.94|0
1634825120000|2021-10-21 14:05:20|11886.2|11886.2|11885.94|11885.94|11886.2|11886.2|11885.94|11885.94|0
1634825150000|2021-10-21 14:05:50|11887.96|11887.96|11886.95|11886.95|11887.96|11887.96|11885.94|11885.94|0
1634825160000|2021-10-21 14:06:00|11885.94|11885.94|11879.54|11879.54|11885.94|11885.94|11879.54|11879.54|0
1634825170000|2021-10-21 14:06:10|11879.18|11879.18|11879.18|11879.18|11879.18|11879.18|11879.18|11879.18|0
1634825180000|2021-10-21 14:06:20|11879.35|11879.35|11879.35|11879.35|11879.35|11879.35|11879.35|11879.35|0
1634825210000|2021-10-21 14:06:50|11880.36|11880.36|11880.77|11880.77|11880.77|11880.77|11880.36|11880.36|0
1634825220000|2021-10-21 14:07:00|11881.33|11881.33|11881.18|11881.18|11881.33|11881.33|11880.67|11880.67|0
1634825230000|2021-10-21 14:07:10|11882.71|11882.71|11882.71|11882.71|11882.71|11882.71|11882.71|11882.71|0
1634825240000|2021-10-21 14:07:20|11883.94|11883.94|11884.35|11884.35|11884.35|11884.35|11883.94|11883.94|0
1634825250000|2021-10-21 14:07:30|11884.57|11884.57|11884.79|11884.79|11884.79|11884.79|11884.57|11884.57|0
1634825260000|2021-10-21 14:07:40|11885.79|11885.79|11885.96|11885.96|11885.96|11885.96|11885.79|11885.79|0
1634825270000|2021-10-21 14:07:50|11885.88|11885.88|11885.88|11885.88|11885.88|11885.88|11885.88|11885.88|0
1634825280000|2021-10-21 14:08:00|11886.24|11886.24|11886.24|11886.24|11886.24|11886.24|11886.24|11886.24|0
1634825290000|2021-10-21 14:08:10|11886.59|11886.59|11886.24|11886.24|11886.59|11886.59|11886.24|11886.24|0
1634825300000|2021-10-21 14:08:20|11886.02|11886.02|11885.67|11885.67|11886.02|11886.02|11885.67|11885.67|0
1634825330000|2021-10-21 14:08:50|11887.68|11887.68|11887.68|11887.68|11887.68|11887.68|11887.68|11887.68|0
1634825340000|2021-10-21 14:09:00|11888.69|11888.69|11889.62|11889.62|11889.62|11889.62|11888.69|11888.69|0
1634825360000|2021-10-21 14:09:20|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|11889.86|0
1634825370000|2021-10-21 14:09:30|11891.09|11891.09|11890.27|11890.27|11891.09|11891.09|11890.27|11890.27|0
1634825390000|2021-10-21 14:09:50|11891.28|11891.28|11891.28|11891.28|11891.28|11891.28|11891.28|11891.28|0
1634825400000|2021-10-21 14:10:00|11890.27|11890.27|11886.85|11886.85|11890.27|11890.27|11884.84|11884.84|0
1634825410000|2021-10-21 14:10:10|11887.85|11887.85|11887.85|11887.85|11887.85|11887.85|11887.85|11887.85|0
1634825420000|2021-10-21 14:10:20|11888.41|11888.41|11888.49|11888.49|11888.49|11888.49|11888.41|11888.41|0
1634825440000|2021-10-21 14:10:40|11887.48|11887.48|11887.44|11887.44|11887.48|11887.48|11887.44|11887.44|0
1634825450000|2021-10-21 14:10:50|11886.22|11886.22|11887.86|11887.86|11887.86|11887.86|11886.22|11886.22|0
1634825480000|2021-10-21 14:11:20|11888.17|11888.17|11888.25|11888.25|11888.41|11888.41|11888.17|11888.17|0
1634825490000|2021-10-21 14:11:30|11887.33|11887.33|11888.49|11888.49|11888.49|11888.49|11887.33|11887.33|0
1634825500000|2021-10-21 14:11:40|11889.5|11889.5|11890.3|11890.3|11890.45|11890.45|11889.45|11889.45|0
1634825510000|2021-10-21 14:11:50|11889.74|11889.74|11891.75|11891.75|11891.75|11891.75|11889.74|11889.74|0
1634825520000|2021-10-21 14:12:00|11892.06|11892.06|11892.06|11892.06|11892.06|11892.06|11891.9|11891.9|0
1634825540000|2021-10-21 14:12:20|11891.9|11891.9|11891.9|11891.9|11891.9|11891.9|11891.9|11891.9|0
1634825570000|2021-10-21 14:12:50|11892.9|11892.9|11893.91|11893.91|11893.91|11893.91|11892.9|11892.9|0
1634825580000|2021-10-21 14:13:00|11892.9|11892.9|11892.49|11892.49|11892.9|11892.9|11892.49|11892.49|0
1634825590000|2021-10-21 14:13:10|11893.5|11893.5|11893.58|11893.58|11893.58|11893.58|11893.5|11893.5|0
1634825600000|2021-10-21 14:13:20|11893.85|11893.85|11892.66|11892.66|11893.85|11893.85|11892.66|11892.66|0
1634825610000|2021-10-21 14:13:30|11893.67|11893.67|11893.67|11893.67|11893.67|11893.67|11893.67|11893.67|0
1634825620000|2021-10-21 14:13:40|11893.5|11893.5|11894.04|11894.04|11894.04|11894.04|11893.34|11893.34|0
1634825640000|2021-10-21 14:14:00|11893.03|11893.03|11893.25|11893.25|11893.25|11893.25|11893.03|11893.03|0
1634825650000|2021-10-21 14:14:10|11893.51|11893.51|11893.02|11893.02|11893.51|11893.51|11893.02|11893.02|0
1634825680000|2021-10-21 14:14:40|11894.03|11894.03|11894.49|11894.49|11894.54|11894.54|11894.03|11894.03|0
1634825690000|2021-10-21 14:14:50|11893.98|11893.98|11893.98|11893.98|11893.98|11893.98|11893.98|11893.98|0
1634825700000|2021-10-21 14:15:00|11894.06|11894.06|11895.12|11895.12|11895.29|11895.29|11894.06|11894.06|0
1634825710000|2021-10-21 14:15:10|11894.94|11894.94|11894.94|11894.94|11894.94|11894.94|11894.94|11894.94|0
1634825730000|2021-10-21 14:15:30|11895.35|11895.35|11895.35|11895.35|11895.35|11895.35|11895.35|11895.35|0
1634825740000|2021-10-21 14:15:40|11895.59|11895.59|11896.82|11896.82|11896.82|11896.82|11895.59|11895.59|0
1634825750000|2021-10-21 14:15:50|11896.8|11896.8|11895.62|11895.62|11896.8|11896.8|11895.62|11895.62|0
1634825760000|2021-10-21 14:16:00|11894.61|11894.61|11893.38|11893.38|11894.61|11894.61|11893.38|11893.38|0
1634825800000|2021-10-21 14:16:40|11893.79|11893.79|11894.18|11894.18|11894.18|11894.18|11893.79|11893.79|0
1634825810000|2021-10-21 14:16:50|11894.33|11894.33|11897.7|11897.7|11897.7|11897.7|11894.33|11894.33|0
1634825820000|2021-10-21 14:17:00|11898.71|11898.71|11898.71|11898.71|11898.71|11898.71|11898.71|11898.71|0
1634825840000|2021-10-21 14:17:20|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|0
1634825850000|2021-10-21 14:17:30|11899.76|11899.76|11899.76|11899.76|11899.76|11899.76|11899.76|11899.76|0
1634825860000|2021-10-21 14:17:40|11900.58|11900.58|11900.6|11900.6|11900.99|11900.99|11900.58|11900.58|0
1634825870000|2021-10-21 14:17:50|11901.83|11901.83|11901.91|11901.91|11901.91|11901.91|11901.83|11901.83|0
1634825880000|2021-10-21 14:18:00|11902.12|11902.12|11902.12|11902.12|11902.12|11902.12|11902.12|11902.12|0
1634825890000|2021-10-21 14:18:10|11903.35|11903.35|11904.17|11904.17|11904.17|11904.17|11903.35|11903.35|0
1634825900000|2021-10-21 14:18:20|11904.39|11904.39|11904.39|11904.39|11904.39|11904.39|11904.39|11904.39|0
1634825910000|2021-10-21 14:18:30|11904.74|11904.74|11904.74|11904.74|11904.74|11904.74|11904.74|11904.74|0
1634825920000|2021-10-21 14:18:40|11905.1|11905.1|11905.34|11905.34|11905.34|11905.34|11905.1|11905.1|0
1634825930000|2021-10-21 14:18:50|11905.74|11905.74|11908.91|11908.91|11908.91|11908.91|11905.74|11905.74|0
1634825940000|2021-10-21 14:19:00|11909.42|11909.42|11909.5|11909.5|11909.66|11909.66|11909.21|11909.21|0
1634825950000|2021-10-21 14:19:10|11909.7|11909.7|11910.68|11910.68|11910.68|11910.68|11909.7|11909.7|0
1634825980000|2021-10-21 14:19:40|11910.59|11910.59|11910.59|11910.59|11910.59|11910.59|11910.59|11910.59|0
1634825990000|2021-10-21 14:19:50|11910.35|11910.35|11910.33|11910.33|11910.35|11910.35|11910.33|11910.33|0
1634826000000|2021-10-21 14:20:00|11909.82|11909.82|11909.82|11909.82|11909.82|11909.82|11909.82|11909.82|0
1634826010000|2021-10-21 14:20:10|11911.45|11911.45|11912.27|11912.27|11912.27|11912.27|11911.45|11911.45|0
1634826020000|2021-10-21 14:20:20|11913.28|11913.28|11914.28|11914.28|11914.28|11914.28|11913.28|11913.28|0
1634826030000|2021-10-21 14:20:30|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|11914.07|0
1634826040000|2021-10-21 14:20:40|11915.7|11915.7|11915.03|11915.03|11915.7|11915.7|11915.03|11915.03|0
1634826050000|2021-10-21 14:20:50|11914.62|11914.62|11915.6|11915.6|11915.6|11915.6|11914.62|11914.62|0
1634826060000|2021-10-21 14:21:00|11916.61|11916.61|11916.39|11916.39|11916.61|11916.61|11916.39|11916.39|0
1634826070000|2021-10-21 14:21:10|11916.15|11916.15|11916.15|11916.15|11916.15|11916.15|11916.15|11916.15|0
1634826100000|2021-10-21 14:21:40|11914.92|11914.92|11913.69|11913.69|11914.92|11914.92|11913.69|11913.69|0
1634826110000|2021-10-21 14:21:50|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|11911.68|0
1634826120000|2021-10-21 14:22:00|11911.7|11911.7|11910.46|11910.46|11911.7|11911.7|11910.46|11910.46|0
1634826130000|2021-10-21 14:22:10|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|0
1634826140000|2021-10-21 14:22:20|11912.77|11912.77|11912.77|11912.77|11912.77|11912.77|11912.77|11912.77|0
1634826150000|2021-10-21 14:22:30|11912.99|11912.99|11912.99|11912.99|11912.99|11912.99|11912.99|11912.99|0
1634826180000|2021-10-21 14:23:00|11912.68|11912.68|11911.46|11911.46|11912.69|11912.69|11911.46|11911.46|0
1634826190000|2021-10-21 14:23:10|11911.87|11911.87|11912.09|11912.09|11912.09|11912.09|11911.87|11911.87|0
1634826210000|2021-10-21 14:23:30|11912.26|11912.26|11911.85|11911.85|11912.26|11912.26|11911.85|11911.85|0
1634826220000|2021-10-21 14:23:40|11911.9|11911.9|11911.73|11911.73|11911.9|11911.9|11911.73|11911.73|0
1634826230000|2021-10-21 14:23:50|11911.95|11911.95|11911.95|11911.95|11911.95|11911.95|11911.95|11911.95|0
1634826240000|2021-10-21 14:24:00|11911.78|11911.78|11910.55|11910.55|11911.78|11911.78|11910.55|11910.55|0
1634826250000|2021-10-21 14:24:10|11911.78|11911.78|11911.78|11911.78|11911.78|11911.78|11911.78|11911.78|0
1634826260000|2021-10-21 14:24:20|11911.86|11911.86|11912.46|11912.46|11912.46|11912.46|11911.86|11911.86|0
1634826280000|2021-10-21 14:24:40|11912.87|11912.87|11911.86|11911.86|11912.87|11912.87|11911.86|11911.86|0
1634826290000|2021-10-21 14:24:50|11911.1|11911.1|11911.46|11911.46|11911.67|11911.67|11911.1|11911.1|0
1634826300000|2021-10-21 14:25:00|11912.46|11912.46|11911.46|11911.46|11912.46|11912.46|11911.46|11911.46|0
1634826320000|2021-10-21 14:25:20|11911.19|11911.19|11911.55|11911.55|11911.96|11911.96|11910.95|11910.95|0
1634826330000|2021-10-21 14:25:30|11910.54|11910.54|11910.54|11910.54|11910.54|11910.54|11910.54|11910.54|0
1634826340000|2021-10-21 14:25:40|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|11910.9|0
1634826360000|2021-10-21 14:26:00|11910.98|11910.98|11911.06|11911.06|11911.06|11911.06|11910.98|11910.98|0
1634826370000|2021-10-21 14:26:10|11910.54|11910.54|11910.54|11910.54|11910.54|11910.54|11910.54|11910.54|0
1634826380000|2021-10-21 14:26:20|11911.54|11911.54|11911.54|11911.54|11911.54|11911.54|11911.54|11911.54|0
1634826400000|2021-10-21 14:26:40|11911.95|11911.95|11911.95|11911.95|11911.95|11911.95|11911.95|11911.95|0
1634826420000|2021-10-21 14:27:00|11912.47|11912.47|11912.12|11912.12|11912.47|11912.47|11912.12|11912.12|0
1634826430000|2021-10-21 14:27:10|11911.41|11911.41|11911.41|11911.41|11911.41|11911.41|11911.41|11911.41|0
1634826440000|2021-10-21 14:27:20|11908.39|11908.39|11909.39|11909.39|11909.39|11909.39|11908.39|11908.39|0
1634826470000|2021-10-21 14:27:50|11909.04|11909.04|11908.97|11908.97|11909.04|11909.04|11908.97|11908.97|0
1634826480000|2021-10-21 14:28:00|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|0
1634826490000|2021-10-21 14:28:10|11908.81|11908.81|11908.02|11908.02|11908.81|11908.81|11907.81|11907.81|0
1634826510000|2021-10-21 14:28:30|11908.2|11908.2|11908.2|11908.2|11908.2|11908.2|11908.2|11908.2|0
1634826520000|2021-10-21 14:28:40|11908.37|11908.37|11909.98|11909.98|11909.98|11909.98|11908.37|11908.37|0
1634826530000|2021-10-21 14:28:50|11911.35|11911.35|11911.61|11911.61|11911.61|11911.61|11911.35|11911.35|0
1634826540000|2021-10-21 14:29:00|11910.38|11910.38|11909.38|11909.38|11910.38|11910.38|11909.38|11909.38|0
1634826550000|2021-10-21 14:29:10|11910.61|11910.61|11911.5|11911.5|11911.5|11911.5|11910.61|11910.61|0
1634826560000|2021-10-21 14:29:20|11911.7|11911.7|11911.75|11911.75|11911.75|11911.75|11911.7|11911.7|0
1634826580000|2021-10-21 14:29:40|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|11913.76|0
1634826590000|2021-10-21 14:29:50|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|0
1634826600000|2021-10-21 14:30:00|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|0
1634826640000|2021-10-21 14:30:40|11913.28|11913.28|11913.12|11913.12|11913.28|11913.28|11913.12|11913.12|0
1634826660000|2021-10-21 14:31:00|11913.48|11913.48|11913.75|11913.75|11914.01|11914.01|11913.48|11913.48|0
1634826690000|2021-10-21 14:31:30|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|0
1634826700000|2021-10-21 14:31:40|11915.99|11915.99|11915.99|11915.99|11915.99|11915.99|11915.99|11915.99|0
1634826720000|2021-10-21 14:32:00|11916.23|11916.23|11916.76|11916.76|11916.76|11916.76|11916.23|11916.23|0
1634826730000|2021-10-21 14:32:10|11916.5|11916.5|11916.5|11916.5|11916.5|11916.5|11916.5|11916.5|0
1634826740000|2021-10-21 14:32:20|11916.39|11916.39|11916.39|11916.39|11916.39|11916.39|11916.39|11916.39|0
1634826750000|2021-10-21 14:32:30|11917.4|11917.4|11917.74|11917.74|11917.74|11917.74|11917.33|11917.33|0
1634826760000|2021-10-21 14:32:40|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|11918.74|0
1634826780000|2021-10-21 14:33:00|11917.74|11917.74|11918.03|11918.03|11918.25|11918.25|11917.66|11917.66|0
1634826790000|2021-10-21 14:33:10|11918.39|11918.39|11918.39|11918.39|11918.39|11918.39|11918.39|11918.39|0
1634826800000|2021-10-21 14:33:20|11918.03|11918.03|11918.03|11918.03|11918.03|11918.03|11918.03|11918.03|0
1634826810000|2021-10-21 14:33:30|11917.6|11917.6|11917.6|11917.6|11917.6|11917.6|11917.6|11917.6|0
1634826820000|2021-10-21 14:33:40|11916.78|11916.78|11917.19|11917.19|11917.19|11917.19|11916.78|11916.78|0
1634826840000|2021-10-21 14:34:00|11917.02|11917.02|11916.78|11916.78|11917.02|11917.02|11916.61|11916.61|0
1634826850000|2021-10-21 14:34:10|11915.55|11915.55|11915.55|11915.55|11915.55|11915.55|11915.55|11915.55|0
1634826870000|2021-10-21 14:34:30|11914.54|11914.54|11914.7|11914.7|11914.7|11914.7|11914.54|11914.54|0
1634826880000|2021-10-21 14:34:40|11914.54|11914.54|11914.54|11914.54|11914.54|11914.54|11914.54|11914.54|0
1634826890000|2021-10-21 14:34:50|11913.3|11913.3|11914.54|11914.54|11914.54|11914.54|11913.3|11913.3|0
1634826900000|2021-10-21 14:35:00|11914.69|11914.69|11914.86|11914.86|11914.86|11914.86|11914.69|11914.69|0
1634826910000|2021-10-21 14:35:10|11914.81|11914.81|11914.5|11914.5|11914.81|11914.81|11914.5|11914.5|0
1634826920000|2021-10-21 14:35:20|11914.42|11914.42|11913.4|11913.4|11914.42|11914.42|11913.19|11913.19|0
1634826930000|2021-10-21 14:35:30|11913.19|11913.19|11913.02|11913.02|11913.19|11913.19|11912.97|11912.97|0
1634826940000|2021-10-21 14:35:40|11913.33|11913.33|11914.4|11914.4|11914.45|11914.45|11913.33|11913.33|0
1634826980000|2021-10-21 14:36:20|11914.91|11914.91|11915.43|11915.43|11915.43|11915.43|11914.91|11914.91|0
1634827000000|2021-10-21 14:36:40|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|11915.26|0
1634827010000|2021-10-21 14:36:50|11915.18|11915.18|11916.19|11916.19|11916.19|11916.19|11915.18|11915.18|0
1634827020000|2021-10-21 14:37:00|11917.42|11917.42|11917.34|11917.34|11917.42|11917.42|11917.34|11917.34|0
1634827050000|2021-10-21 14:37:30|11917.56|11917.56|11917.89|11917.89|11917.89|11917.89|11917.05|11917.05|0
1634827060000|2021-10-21 14:37:40|11919.52|11919.52|11919.93|11919.93|11919.93|11919.93|11919.52|11919.52|0
1634827070000|2021-10-21 14:37:50|11920.39|11920.39|11920.39|11920.39|11920.39|11920.39|11920.39|11920.39|0
1634827080000|2021-10-21 14:38:00|11919.39|11919.39|11919.64|11919.64|11920.05|11920.05|11919.39|11919.39|0
1634827090000|2021-10-21 14:38:10|11920.05|11920.05|11919.23|11919.23|11920.46|11920.46|11919.23|11919.23|0
1634827100000|2021-10-21 14:38:20|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|0
1634827140000|2021-10-21 14:39:00|11918.73|11918.73|11918.73|11918.73|11918.73|11918.73|11918.73|11918.73|0
1634827150000|2021-10-21 14:39:10|11918.71|11918.71|11918.95|11918.95|11918.95|11918.95|11918.71|11918.71|0
1634827160000|2021-10-21 14:39:20|11920.18|11920.18|11919.46|11919.46|11920.34|11920.34|11919.46|11919.46|0
1634827170000|2021-10-21 14:39:30|11919.57|11919.57|11920.41|11920.41|11920.41|11920.41|11919.57|11919.57|0
1634827180000|2021-10-21 14:39:40|11920.19|11920.19|11921.71|11921.71|11921.71|11921.71|11920.19|11920.19|0
1634827190000|2021-10-21 14:39:50|11921.49|11921.49|11921.49|11921.49|11921.49|11921.49|11921.49|11921.49|0
1634827200000|2021-10-21 14:40:00|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|0
1634827220000|2021-10-21 14:40:20|11920.02|11920.02|11920.38|11920.38|11920.38|11920.38|11920.02|11920.02|0
1634827250000|2021-10-21 14:40:50|11920.74|11920.74|11921.35|11921.35|11921.35|11921.35|11920.74|11920.74|0
1634827260000|2021-10-21 14:41:00|11920.84|11920.84|11920.89|11920.89|11921.19|11921.19|11920.84|11920.84|0
1634827280000|2021-10-21 14:41:20|11920.84|11920.84|11920.84|11920.84|11920.84|11920.84|11920.84|11920.84|0
1634827290000|2021-10-21 14:41:30|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|11920.76|0
1634827310000|2021-10-21 14:41:50|11920.71|11920.71|11920.39|11920.39|11920.71|11920.71|11920.39|11920.39|0
1634827320000|2021-10-21 14:42:00|11919.07|11919.07|11919.79|11919.79|11919.79|11919.79|11919.07|11919.07|0
1634827330000|2021-10-21 14:42:10|11919.84|11919.84|11921.25|11921.25|11921.25|11921.25|11919.84|11919.84|0
1634827340000|2021-10-21 14:42:20|11920.92|11920.92|11921.89|11921.89|11921.89|11921.89|11920.92|11920.92|0
1634827350000|2021-10-21 14:42:30|11922.11|11922.11|11922.11|11922.11|11922.11|11922.11|11922.11|11922.11|0
1634827360000|2021-10-21 14:42:40|11921.89|11921.89|11921.89|11921.89|11921.89|11921.89|11921.89|11921.89|0
1634827380000|2021-10-21 14:43:00|11921.48|11921.48|11922.3|11922.3|11922.3|11922.3|11920.48|11920.48|0
1634827410000|2021-10-21 14:43:30|11923.53|11923.53|11923.18|11923.18|11923.53|11923.53|11923.18|11923.18|0
1634827420000|2021-10-21 14:43:40|11922.36|11922.36|11922.63|11922.63|11922.63|11922.63|11922.36|11922.36|0
1634827430000|2021-10-21 14:43:50|11922.39|11922.39|11923.2|11923.2|11923.2|11923.2|11922.39|11922.39|0
1634827440000|2021-10-21 14:44:00|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|0
1634827480000|2021-10-21 14:44:40|11923.18|11923.18|11923.59|11923.59|11923.59|11923.59|11923.18|11923.18|0
1634827490000|2021-10-21 14:44:50|11923.67|11923.67|11923.67|11923.67|11923.67|11923.67|11923.67|11923.67|0
1634827500000|2021-10-21 14:45:00|11923.8|11923.8|11926.89|11926.89|11927.89|11927.89|11923.8|11923.8|0
1634827510000|2021-10-21 14:45:10|11927.32|11927.32|11927.51|11927.51|11927.51|11927.51|11927.1|11927.1|0
1634827520000|2021-10-21 14:45:20|11929.52|11929.52|11930.75|11930.75|11930.75|11930.75|11929.52|11929.52|0
1634827540000|2021-10-21 14:45:40|11930.51|11930.51|11930.51|11930.51|11930.51|11930.51|11930.51|11930.51|0
1634827560000|2021-10-21 14:46:00|11930.3|11930.3|11930.51|11930.51|11930.51|11930.51|11930.3|11930.3|0
1634827570000|2021-10-21 14:46:10|11930.67|11930.67|11931.9|11931.9|11931.9|11931.9|11930.67|11930.67|0
1634827580000|2021-10-21 14:46:20|11929.44|11929.44|11929.34|11929.34|11929.44|11929.44|11929.08|11929.08|0
1634827590000|2021-10-21 14:46:30|11928.93|11928.93|11929.87|11929.87|11929.87|11929.87|11928.93|11928.93|0
1634827620000|2021-10-21 14:47:00|11930.02|11930.02|11929.84|11929.84|11930.02|11930.02|11929.84|11929.84|0
1634827630000|2021-10-21 14:47:10|11931.07|11931.07|11930.85|11930.85|11931.07|11931.07|11930.85|11930.85|0
1634827650000|2021-10-21 14:47:30|11930.68|11930.68|11930.32|11930.32|11930.68|11930.68|11930.17|11930.17|0
1634827660000|2021-10-21 14:47:40|11929.86|11929.86|11929.65|11929.65|11929.86|11929.86|11929.65|11929.65|0
1634827670000|2021-10-21 14:47:50|11929.24|11929.24|11928.7|11928.7|11929.24|11929.24|11928.7|11928.7|0
1634827680000|2021-10-21 14:48:00|11927.69|11927.69|11927.69|11927.69|11927.69|11927.69|11927.69|11927.69|0
1634827690000|2021-10-21 14:48:10|11927.86|11927.86|11928.08|11928.08|11928.08|11928.08|11927.86|11927.86|0
1634827700000|2021-10-21 14:48:20|11928.42|11928.42|11930.75|11930.75|11930.75|11930.75|11928.34|11928.34|0
1634827710000|2021-10-21 14:48:30|11930.79|11930.79|11931.6|11931.6|11931.6|11931.6|11930.79|11930.79|0
1634827720000|2021-10-21 14:48:40|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|0
1634827730000|2021-10-21 14:48:50|11932.8|11932.8|11932.8|11932.8|11932.8|11932.8|11932.8|11932.8|0
1634827740000|2021-10-21 14:49:00|11932.39|11932.39|11932.39|11932.39|11932.39|11932.39|11932.39|11932.39|0
1634827750000|2021-10-21 14:49:10|11933.62|11933.62|11932.61|11932.61|11933.62|11933.62|11932.61|11932.61|0
1634827760000|2021-10-21 14:49:20|11932.97|11932.97|11933.3|11933.3|11933.51|11933.51|11932.97|11932.97|0
1634827770000|2021-10-21 14:49:30|11933.06|11933.06|11933.24|11933.24|11933.24|11933.24|11932.65|11932.65|0
1634827790000|2021-10-21 14:49:50|11933.09|11933.09|11933.09|11933.09|11933.09|11933.09|11933.09|11933.09|0
1634827800000|2021-10-21 14:50:00|11932.27|11932.27|11932.27|11932.27|11932.27|11932.27|11932.27|11932.27|0
1634827810000|2021-10-21 14:50:10|11932.46|11932.46|11931.23|11931.23|11932.46|11932.46|11931.23|11931.23|0
1634827820000|2021-10-21 14:50:20|11931.06|11931.06|11931.19|11931.19|11931.39|11931.39|11931.03|11931.03|0
1634827840000|2021-10-21 14:50:40|11931.36|11931.36|11931.53|11931.53|11931.53|11931.53|11931.36|11931.36|0
1634827850000|2021-10-21 14:50:50|11931.8|11931.8|11932.29|11932.29|11932.29|11932.29|11931.47|11931.47|0
1634827870000|2021-10-21 14:51:10|11932.18|11932.18|11930.97|11930.97|11932.18|11932.18|11930.97|11930.97|0
1634827890000|2021-10-21 14:51:30|11931.15|11931.15|11932.07|11932.07|11932.07|11932.07|11931.15|11931.15|0
1634827900000|2021-10-21 14:51:40|11931.75|11931.75|11933.31|11933.31|11933.47|11933.47|11931.75|11931.75|0
1634827910000|2021-10-21 14:51:50|11934.32|11934.32|11934.84|11934.84|11935.33|11935.33|11934.32|11934.32|0
1634827920000|2021-10-21 14:52:00|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|0
1634827930000|2021-10-21 14:52:10|11935.34|11935.34|11935.12|11935.12|11935.34|11935.34|11935.12|11935.12|0
1634827940000|2021-10-21 14:52:20|11935.77|11935.77|11935.71|11935.71|11936.47|11936.47|11935.39|11935.39|0
1634827950000|2021-10-21 14:52:30|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|0
1634827960000|2021-10-21 14:52:40|11934.48|11934.48|11934.43|11934.43|11934.48|11934.48|11934.43|11934.43|0
1634827970000|2021-10-21 14:52:50|11934.51|11934.51|11934.51|11934.51|11934.51|11934.51|11934.51|11934.51|0
1634827980000|2021-10-21 14:53:00|11935.51|11935.51|11935.51|11935.51|11935.51|11935.51|11935.51|11935.51|0
1634828000000|2021-10-21 14:53:20|11935.7|11935.7|11935.53|11935.53|11935.7|11935.7|11935.53|11935.53|0
1634828020000|2021-10-21 14:53:40|11935.55|11935.55|11935.55|11935.55|11935.55|11935.55|11935.55|11935.55|0
1634828030000|2021-10-21 14:53:50|11934.53|11934.53|11935.19|11935.19|11935.24|11935.24|11934.53|11934.53|0
1634828040000|2021-10-21 14:54:00|11934.63|11934.63|11935.34|11935.34|11935.34|11935.34|11934.63|11934.63|0
1634828050000|2021-10-21 14:54:10|11935.31|11935.31|11935.31|11935.31|11935.31|11935.31|11935.31|11935.31|0
1634828060000|2021-10-21 14:54:20|11935.74|11935.74|11935.58|11935.58|11935.74|11935.74|11935.58|11935.58|0
1634828070000|2021-10-21 14:54:30|11935.41|11935.41|11935.22|11935.22|11935.63|11935.63|11935.22|11935.22|0
1634828080000|2021-10-21 14:54:40|11936.23|11936.23|11935.24|11935.24|11936.23|11936.23|11935.06|11935.06|0
1634828090000|2021-10-21 14:54:50|11935.65|11935.65|11935.39|11935.39|11935.65|11935.65|11935.39|11935.39|0
1634828100000|2021-10-21 14:55:00|11935.74|11935.74|11935.61|11935.61|11935.74|11935.74|11935.61|11935.61|0
1634828110000|2021-10-21 14:55:10|11935.97|11935.97|11935.61|11935.61|11935.97|11935.97|11935.61|11935.61|0
1634828120000|2021-10-21 14:55:20|11936.62|11936.62|11935.53|11935.53|11936.62|11936.62|11935.53|11935.53|0
1634828140000|2021-10-21 14:55:40|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|0
1634828150000|2021-10-21 14:55:50|11935.57|11935.57|11934.48|11934.48|11935.65|11935.65|11934.48|11934.48|0
1634828160000|2021-10-21 14:56:00|11933.92|11933.92|11934.95|11934.95|11935.15|11935.15|11933.92|11933.92|0
1634828170000|2021-10-21 14:56:10|11935.2|11935.2|11936.22|11936.22|11936.22|11936.22|11935.2|11935.2|0
1634828180000|2021-10-21 14:56:20|11936.98|11936.98|11936.07|11936.07|11936.98|11936.98|11936.07|11936.07|0
1634828190000|2021-10-21 14:56:30|11936.02|11936.02|11935.66|11935.66|11936.12|11936.12|11935.66|11935.66|0
1634828200000|2021-10-21 14:56:40|11935.35|11935.35|11937.12|11937.12|11937.12|11937.12|11935.35|11935.35|0
1634828220000|2021-10-21 14:57:00|11937.29|11937.29|11937.43|11937.43|11937.58|11937.58|11937.29|11937.29|0
1634828230000|2021-10-21 14:57:10|11937.48|11937.48|11936.08|11936.08|11937.48|11937.48|11936.08|11936.08|0
1634828240000|2021-10-21 14:57:20|11936.16|11936.16|11936.23|11936.23|11936.23|11936.23|11936.16|11936.16|0
1634828260000|2021-10-21 14:57:40|11937.24|11937.24|11940.97|11940.97|11941.49|11941.49|11937.24|11937.24|0
1634828270000|2021-10-21 14:57:50|11942.98|11942.98|11943.2|11943.2|11943.2|11943.2|11942.98|11942.98|0
1634828280000|2021-10-21 14:58:00|11942.84|11942.84|11943.4|11943.4|11943.4|11943.4|11942.54|11942.54|0
1634828290000|2021-10-21 14:58:10|11941.39|11941.39|11940.73|11940.73|11941.39|11941.39|11940.73|11940.73|0
1634828300000|2021-10-21 14:58:20|11940.02|11940.02|11940.02|11940.02|11940.02|11940.02|11940.02|11940.02|0
1634828310000|2021-10-21 14:58:30|11940.18|11940.18|11940.12|11940.12|11940.18|11940.18|11940.12|11940.12|0
1634828320000|2021-10-21 14:58:40|11940.2|11940.2|11940.28|11940.28|11940.28|11940.28|11940.2|11940.2|0
1634828330000|2021-10-21 14:58:50|11940.35|11940.35|11940.35|11940.35|11940.35|11940.35|11940.35|11940.35|0
1634828340000|2021-10-21 14:59:00|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|11940.71|0
1634828350000|2021-10-21 14:59:10|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|0
1634828360000|2021-10-21 14:59:20|11940.76|11940.76|11940.49|11940.49|11941.27|11941.27|11940.49|11940.49|0
1634828380000|2021-10-21 14:59:40|11940.9|11940.9|11941.3|11941.3|11941.3|11941.3|11940.9|11940.9|0
1634828390000|2021-10-21 14:59:50|11941.06|11941.06|11941.28|11941.28|11941.28|11941.28|11941.06|11941.06|0
1634828400000|2021-10-21 15:00:00|11941.64|11941.64|11942.55|11942.55|11942.76|11942.76|11941.53|11941.53|0
1634828410000|2021-10-21 15:00:10|11942.22|11942.22|11942.41|11942.41|11942.41|11942.41|11942.22|11942.22|0
1634828430000|2021-10-21 15:00:30|11942.76|11942.76|11941.76|11941.76|11942.76|11942.76|11941.76|11941.76|0
1634828440000|2021-10-21 15:00:40|11941.91|11941.91|11941.48|11941.48|11941.91|11941.91|11941.48|11941.48|0
1634828460000|2021-10-21 15:01:00|11940.72|11940.72|11940.79|11940.79|11940.96|11940.96|11940.72|11940.72|0
1634828470000|2021-10-21 15:01:10|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|0
1634828480000|2021-10-21 15:01:20|11941.23|11941.23|11940.9|11940.9|11941.31|11941.31|11940.9|11940.9|0
1634828500000|2021-10-21 15:01:40|11939.89|11939.89|11939.89|11939.89|11939.89|11939.89|11939.89|11939.89|0
1634828510000|2021-10-21 15:01:50|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|11939.48|0
1634828520000|2021-10-21 15:02:00|11938.48|11938.48|11937.63|11937.63|11938.48|11938.48|11936.41|11936.41|0
1634828530000|2021-10-21 15:02:10|11937.71|11937.71|11936.22|11936.22|11937.71|11937.71|11936.22|11936.22|0
1634828540000|2021-10-21 15:02:20|11936.58|11936.58|11936.73|11936.73|11936.73|11936.73|11936.53|11936.53|0
1634828550000|2021-10-21 15:02:30|11936.95|11936.95|11936.78|11936.78|11936.95|11936.95|11936.54|11936.54|0
1634828570000|2021-10-21 15:02:50|11937.79|11937.79|11939.01|11939.01|11939.36|11939.36|11937.79|11937.79|0
1634828580000|2021-10-21 15:03:00|11939.54|11939.54|11940.79|11940.79|11941.14|11941.14|11939.54|11939.54|0
1634828590000|2021-10-21 15:03:10|11942.02|11942.02|11942.16|11942.16|11942.38|11942.38|11941.81|11941.81|0
1634828600000|2021-10-21 15:03:20|11941.81|11941.81|11941.81|11941.81|11941.81|11941.81|11941.81|11941.81|0
1634828610000|2021-10-21 15:03:30|11942.81|11942.81|11943.42|11943.42|11943.42|11943.42|11942.73|11942.73|0
1634828620000|2021-10-21 15:03:40|11943.64|11943.64|11943.64|11943.64|11943.64|11943.64|11943.64|11943.64|0
1634828630000|2021-10-21 15:03:50|11946.65|11946.65|11948.89|11948.89|11948.89|11948.89|11946.65|11946.65|0
1634828640000|2021-10-21 15:04:00|11949.3|11949.3|11949.3|11949.3|11949.3|11949.3|11949.3|11949.3|0
1634828650000|2021-10-21 15:04:10|11950.01|11950.01|11949.65|11949.65|11950.01|11950.01|11949.3|11949.3|0
1634828660000|2021-10-21 15:04:20|11949.25|11949.25|11949.25|11949.25|11949.7|11949.7|11949.25|11949.25|0
1634828670000|2021-10-21 15:04:30|11948.24|11948.24|11946.96|11946.96|11948.78|11948.78|11946.25|11946.25|0
1634828680000|2021-10-21 15:04:40|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|0
1634828690000|2021-10-21 15:04:50|11947.23|11947.23|11947.23|11947.23|11947.23|11947.23|11947.23|11947.23|0
1634828700000|2021-10-21 15:05:00|11947.59|11947.59|11947.53|11947.53|11947.59|11947.59|11947.15|11947.15|0
1634828710000|2021-10-21 15:05:10|11947.01|11947.01|11947.01|11947.01|11947.01|11947.01|11947.01|11947.01|0
1634828720000|2021-10-21 15:05:20|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|11947.18|0
1634828730000|2021-10-21 15:05:30|11946.99|11946.99|11946.99|11946.99|11946.99|11946.99|11946.99|11946.99|0
1634828740000|2021-10-21 15:05:40|11946.56|11946.56|11946.4|11946.4|11946.56|11946.56|11946.4|11946.4|0
1634828750000|2021-10-21 15:05:50|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|0
1634828760000|2021-10-21 15:06:00|11944.65|11944.65|11944.41|11944.41|11945.36|11945.36|11943.64|11943.64|0
1634828800000|2021-10-21 15:06:40|11945.44|11945.44|11945.44|11945.44|11945.44|11945.44|11945.44|11945.44|0
1634828810000|2021-10-21 15:06:50|11944.44|11944.44|11944.44|11944.44|11944.44|11944.44|11944.44|11944.44|0
1634828820000|2021-10-21 15:07:00|11943.43|11943.43|11943.12|11943.12|11943.43|11943.43|11943.12|11943.12|0
1634828830000|2021-10-21 15:07:10|11942.95|11942.95|11942.6|11942.6|11943.21|11943.21|11942.6|11942.6|0
1634828840000|2021-10-21 15:07:20|11942.95|11942.95|11942.58|11942.58|11942.95|11942.95|11942.58|11942.58|0
1634828850000|2021-10-21 15:07:30|11942.41|11942.41|11940.6|11940.6|11942.41|11942.41|11940.6|11940.6|0
1634828870000|2021-10-21 15:07:50|11940.62|11940.62|11941.18|11941.18|11941.18|11941.18|11940.62|11940.62|0
1634828880000|2021-10-21 15:08:00|11941.02|11941.02|11939.76|11939.76|11941.02|11941.02|11939.76|11939.76|0
1634828890000|2021-10-21 15:08:10|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|11940.77|0
1634828900000|2021-10-21 15:08:20|11939.76|11939.76|11940.12|11940.12|11940.17|11940.17|11939.76|11939.76|0
1634828910000|2021-10-21 15:08:30|11940.33|11940.33|11940.09|11940.09|11940.33|11940.33|11940.09|11940.09|0
1634828930000|2021-10-21 15:08:50|11939.83|11939.83|11939.65|11939.65|11939.83|11939.83|11939.65|11939.65|0
1634828940000|2021-10-21 15:09:00|11939.44|11939.44|11939.52|11939.52|11939.87|11939.87|11939.44|11939.44|0
1634828960000|2021-10-21 15:09:20|11938.29|11938.29|11935.2|11935.2|11938.29|11938.29|11935.2|11935.2|0
1634828970000|2021-10-21 15:09:30|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|11934.84|0
1634828980000|2021-10-21 15:09:40|11934.43|11934.43|11934.43|11934.43|11934.43|11934.43|11934.43|11934.43|0
1634828990000|2021-10-21 15:09:50|11934.26|11934.26|11933.95|11933.95|11934.26|11934.26|11933.95|11933.95|0
1634829000000|2021-10-21 15:10:00|11933.61|11933.61|11931.86|11931.86|11933.61|11933.61|11931.86|11931.86|0
1634829010000|2021-10-21 15:10:10|11930.85|11930.85|11930.68|11930.68|11930.85|11930.85|11930.68|11930.68|0
1634829020000|2021-10-21 15:10:20|11930.84|11930.84|11930.79|11930.79|11930.84|11930.84|11930.71|11930.71|0
1634829030000|2021-10-21 15:10:30|11930.69|11930.69|11931.69|11931.69|11931.69|11931.69|11930.69|11930.69|0
1634829050000|2021-10-21 15:10:50|11931.49|11931.49|11931.49|11931.49|11931.49|11931.49|11931.49|11931.49|0
1634829060000|2021-10-21 15:11:00|11931.32|11931.32|11931.39|11931.39|11931.45|11931.45|11931.32|11931.32|0
1634829070000|2021-10-21 15:11:10|11930.38|11930.38|11930.38|11930.38|11930.38|11930.38|11930.38|11930.38|0
1634829080000|2021-10-21 15:11:20|11930.74|11930.74|11929.73|11929.73|11930.74|11930.74|11929.73|11929.73|0
1634829090000|2021-10-21 15:11:30|11929.32|11929.32|11929.08|11929.08|11929.32|11929.32|11929.08|11929.08|0
1634829100000|2021-10-21 15:11:40|11929.16|11929.16|11929.16|11929.16|11929.16|11929.16|11929.16|11929.16|0
1634829110000|2021-10-21 15:11:50|11928.16|11928.16|11928.04|11928.04|11928.37|11928.37|11927.83|11927.83|0
1634829130000|2021-10-21 15:12:10|11928.21|11928.21|11930.39|11930.39|11930.39|11930.39|11928.21|11928.21|0
1634829140000|2021-10-21 15:12:20|11930.54|11930.54|11930.75|11930.75|11930.9|11930.9|11930.54|11930.54|0
1634829150000|2021-10-21 15:12:30|11930.5|11930.5|11930.29|11930.29|11930.5|11930.5|11930.29|11930.29|0
1634829160000|2021-10-21 15:12:40|11932|11932|11933.01|11933.01|11933.01|11933.01|11932|11932|0
1634829170000|2021-10-21 15:12:50|11934.24|11934.24|11934.38|11934.38|11934.38|11934.38|11934.02|11934.02|0
1634829180000|2021-10-21 15:13:00|11934.21|11934.21|11935.29|11935.29|11935.29|11935.29|11934.21|11934.21|0
1634829200000|2021-10-21 15:13:20|11935.62|11935.62|11935.41|11935.41|11935.62|11935.62|11935.41|11935.41|0
1634829210000|2021-10-21 15:13:30|11935.08|11935.08|11936.31|11936.31|11936.31|11936.31|11935.08|11935.08|0
1634829240000|2021-10-21 15:14:00|11936.14|11936.14|11936.2|11936.2|11936.2|11936.2|11935.68|11935.68|0
1634829250000|2021-10-21 15:14:10|11935.84|11935.84|11935.49|11935.49|11935.84|11935.84|11935.49|11935.49|0
1634829260000|2021-10-21 15:14:20|11935.28|11935.28|11938.52|11938.52|11938.52|11938.52|11935.28|11935.28|0
1634829280000|2021-10-21 15:14:40|11938.36|11938.36|11938.52|11938.52|11938.52|11938.52|11938.36|11938.36|0
1634829290000|2021-10-21 15:14:50|11938.7|11938.7|11938.7|11938.7|11938.7|11938.7|11938.7|11938.7|0
1634829300000|2021-10-21 15:15:00|11939.93|11939.93|11941.4|11941.4|11941.4|11941.4|11939.93|11939.93|0
1634829310000|2021-10-21 15:15:10|11942.41|11942.41|11943.67|11943.67|11943.67|11943.67|11942.41|11942.41|0
1634829320000|2021-10-21 15:15:20|11943.72|11943.72|11943.57|11943.57|11943.72|11943.72|11943.39|11943.39|0
1634829340000|2021-10-21 15:15:40|11943.41|11943.41|11943.43|11943.43|11943.57|11943.57|11943.41|11943.41|0
1634829350000|2021-10-21 15:15:50|11943.51|11943.51|11944.82|11944.82|11944.82|11944.82|11943.51|11943.51|0
1634829360000|2021-10-21 15:16:00|11944.99|11944.99|11944.46|11944.46|11944.99|11944.99|11944.46|11944.46|0
1634829370000|2021-10-21 15:16:10|11944.11|11944.11|11944.11|11944.11|11944.11|11944.11|11944.11|11944.11|0
1634829390000|2021-10-21 15:16:30|11943.87|11943.87|11943.65|11943.65|11943.87|11943.87|11943.65|11943.65|0
1634829400000|2021-10-21 15:16:40|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|0
1634829410000|2021-10-21 15:16:50|11945.17|11945.17|11943.1|11943.1|11945.17|11945.17|11943.1|11943.1|0
1634829420000|2021-10-21 15:17:00|11942.88|11942.88|11942.8|11942.8|11942.88|11942.88|11942.8|11942.8|0
1634829450000|2021-10-21 15:17:30|11942.97|11942.97|11943.02|11943.02|11943.02|11943.02|11942.97|11942.97|0
1634829460000|2021-10-21 15:17:40|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|0
1634829510000|2021-10-21 15:18:30|11942.25|11942.25|11942.25|11942.25|11942.25|11942.25|11942.25|11942.25|0
1634829520000|2021-10-21 15:18:40|11942.48|11942.48|11942.89|11942.89|11942.89|11942.89|11942.48|11942.48|0
1634829530000|2021-10-21 15:18:50|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|0
1634829540000|2021-10-21 15:19:00|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|0
1634829550000|2021-10-21 15:19:10|11942.83|11942.83|11942.83|11942.83|11942.83|11942.83|11942.83|11942.83|0
1634829560000|2021-10-21 15:19:20|11943.05|11943.05|11942.69|11942.69|11943.05|11943.05|11942.69|11942.69|0
1634829570000|2021-10-21 15:19:30|11943.7|11943.7|11943.7|11943.7|11943.7|11943.7|11943.7|11943.7|0
1634829580000|2021-10-21 15:19:40|11943.46|11943.46|11943.62|11943.62|11943.62|11943.62|11943.38|11943.38|0
1634829590000|2021-10-21 15:19:50|11943.46|11943.46|11943.46|11943.46|11943.46|11943.46|11943.46|11943.46|0
1634829600000|2021-10-21 15:20:00|11943.05|11943.05|11944.85|11944.85|11944.85|11944.85|11943.05|11943.05|0
1634829610000|2021-10-21 15:20:10|11944.49|11944.49|11942.99|11942.99|11944.49|11944.49|11942.99|11942.99|0
1634829620000|2021-10-21 15:20:20|11943.2|11943.2|11944.2|11944.2|11944.2|11944.2|11943.2|11943.2|0
1634829630000|2021-10-21 15:20:30|11944.39|11944.39|11947.06|11947.06|11947.22|11947.22|11944.39|11944.39|0
1634829640000|2021-10-21 15:20:40|11947.3|11947.3|11948.06|11948.06|11948.06|11948.06|11947.3|11947.3|0
1634829660000|2021-10-21 15:21:00|11948.23|11948.23|11948.16|11948.16|11948.23|11948.23|11947.82|11947.82|0
1634829670000|2021-10-21 15:21:10|11947.75|11947.75|11947.75|11947.75|11947.75|11947.75|11947.75|11947.75|0
1634829690000|2021-10-21 15:21:30|11947.58|11947.58|11947.58|11947.58|11947.58|11947.58|11947.58|11947.58|0
1634829710000|2021-10-21 15:21:50|11948.59|11948.59|11947.72|11947.72|11948.94|11948.94|11947.72|11947.72|0
1634829720000|2021-10-21 15:22:00|11946.71|11946.71|11946.02|11946.02|11946.71|11946.71|11946.02|11946.02|0
1634829750000|2021-10-21 15:22:30|11944.79|11944.79|11944.48|11944.48|11944.79|11944.79|11944.48|11944.48|0
1634829760000|2021-10-21 15:22:40|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|11944.07|0
1634829770000|2021-10-21 15:22:50|11944.29|11944.29|11943.77|11943.77|11944.29|11944.29|11943.77|11943.77|0
1634829780000|2021-10-21 15:23:00|11943.61|11943.61|11943.77|11943.77|11943.77|11943.77|11943.61|11943.61|0
1634829800000|2021-10-21 15:23:20|11943.61|11943.61|11944.02|11944.02|11944.02|11944.02|11943.61|11943.61|0
1634829810000|2021-10-21 15:23:30|11944.84|11944.84|11944.84|11944.84|11945.25|11945.25|11944.84|11944.84|0
1634829820000|2021-10-21 15:23:40|11944.79|11944.79|11944.63|11944.63|11944.79|11944.79|11944.63|11944.63|0
1634829830000|2021-10-21 15:23:50|11944.46|11944.46|11944.73|11944.73|11944.73|11944.73|11944.46|11944.46|0
1634829840000|2021-10-21 15:24:00|11943.5|11943.5|11943.46|11943.46|11943.5|11943.5|11943.46|11943.46|0
1634829850000|2021-10-21 15:24:10|11943.44|11943.44|11943.18|11943.18|11943.44|11943.44|11943.18|11943.18|0
1634829860000|2021-10-21 15:24:20|11942.8|11942.8|11943.4|11943.4|11943.4|11943.4|11942.65|11942.65|0
1634829870000|2021-10-21 15:24:30|11943.55|11943.55|11943.47|11943.47|11943.55|11943.55|11943.47|11943.47|0
1634829880000|2021-10-21 15:24:40|11943.11|11943.11|11942.76|11942.76|11943.11|11943.11|11942.76|11942.76|0
1634829890000|2021-10-21 15:24:50|11942.8|11942.8|11942.8|11942.8|11942.97|11942.97|11942.8|11942.8|0
1634829900000|2021-10-21 15:25:00|11942.72|11942.72|11942.84|11942.84|11943.19|11943.19|11942.72|11942.72|0
1634829910000|2021-10-21 15:25:10|11942.68|11942.68|11942.27|11942.27|11942.68|11942.68|11942.27|11942.27|0
1634829920000|2021-10-21 15:25:20|11941.91|11941.91|11941.91|11941.91|11941.91|11941.91|11941.91|11941.91|0
1634829930000|2021-10-21 15:25:30|11942.27|11942.27|11942.27|11942.27|11942.27|11942.27|11942.27|11942.27|0
1634829940000|2021-10-21 15:25:40|11942.1|11942.1|11944.7|11944.7|11944.7|11944.7|11941.84|11941.84|0
1634829950000|2021-10-21 15:25:50|11945.11|11945.11|11944.97|11944.97|11945.11|11945.11|11944.51|11944.51|0
1634829960000|2021-10-21 15:26:00|11945.48|11945.48|11945.48|11945.48|11945.48|11945.48|11945.48|11945.48|0
1634829970000|2021-10-21 15:26:10|11945.08|11945.08|11945.15|11945.15|11945.15|11945.15|11945.08|11945.08|0
1634829980000|2021-10-21 15:26:20|11944.75|11944.75|11944.75|11944.75|11944.75|11944.75|11944.75|11944.75|0
1634829990000|2021-10-21 15:26:30|11944.57|11944.57|11944.52|11944.52|11944.57|11944.57|11944.52|11944.52|0
1634830000000|2021-10-21 15:26:40|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|0
1634830010000|2021-10-21 15:26:50|11944.42|11944.42|11944.64|11944.64|11944.64|11944.64|11944.42|11944.42|0
1634830020000|2021-10-21 15:27:00|11945|11945|11945|11945|11945|11945|11945|11945|0
1634830040000|2021-10-21 15:27:20|11944.92|11944.92|11944.92|11944.92|11944.92|11944.92|11944.92|11944.92|0
1634830050000|2021-10-21 15:27:30|11944.51|11944.51|11944.34|11944.34|11944.51|11944.51|11944.34|11944.34|0
1634830060000|2021-10-21 15:27:40|11944.5|11944.5|11942.26|11942.26|11944.5|11944.5|11942.26|11942.26|0
1634830080000|2021-10-21 15:28:00|11942.18|11942.18|11942.13|11942.13|11942.37|11942.37|11942.01|11942.01|0
1634830090000|2021-10-21 15:28:10|11941.12|11941.12|11941.52|11941.52|11941.52|11941.52|11940.91|11940.91|0
1634830100000|2021-10-21 15:28:20|11941.69|11941.69|11941.69|11941.69|11941.69|11941.69|11941.69|11941.69|0
1634830110000|2021-10-21 15:28:30|11941.52|11941.52|11941.11|11941.11|11942.34|11942.34|11941.11|11941.11|0
1634830120000|2021-10-21 15:28:40|11940.76|11940.76|11940.81|11940.81|11940.81|11940.81|11940.4|11940.4|0
1634830130000|2021-10-21 15:28:50|11940.65|11940.65|11940.86|11940.86|11940.86|11940.86|11940.65|11940.65|0
1634830140000|2021-10-21 15:29:00|11939.63|11939.63|11940.93|11940.93|11941.17|11941.17|11938.71|11938.71|0
1634830150000|2021-10-21 15:29:10|11940.73|11940.73|11938.58|11938.58|11940.73|11940.73|11938.58|11938.58|0
1634830160000|2021-10-21 15:29:20|11938.34|11938.34|11938.03|11938.03|11938.42|11938.42|11938.01|11938.01|0
1634830170000|2021-10-21 15:29:30|11937.63|11937.63|11937.56|11937.56|11937.88|11937.88|11937.3|11937.3|0
1634830180000|2021-10-21 15:29:40|11937.12|11937.12|11935.98|11935.98|11937.12|11937.12|11935.82|11935.82|0
1634830190000|2021-10-21 15:29:50|11936.22|11936.22|11937.61|11937.61|11937.61|11937.61|11934.99|11934.99|0
1634886900000|2021-10-22 07:15:00|11925.37|11925.37|11925.37|11925.37|11925.37|11925.37|11925.37|11925.37|0
1634886920000|2021-10-22 07:15:20|11924.14|11924.14|11924.14|11924.14|11924.14|11924.14|11924.14|11924.14|0
1634886950000|2021-10-22 07:15:50|11923.73|11923.73|11923.73|11923.73|11923.73|11923.73|11923.39|11923.39|0
1634886960000|2021-10-22 07:16:00|11924.74|11924.74|11926.79|11926.79|11926.79|11926.79|11924.74|11924.74|0
1634886990000|2021-10-22 07:16:30|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|0
1634887000000|2021-10-22 07:16:40|11924.49|11924.49|11928.53|11928.53|11928.53|11928.53|11924.49|11924.49|0
1634887010000|2021-10-22 07:16:50|11929.23|11929.23|11928.89|11928.89|11929.23|11929.23|11928.89|11928.89|0
1634887020000|2021-10-22 07:17:00|11932.92|11932.92|11932.25|11932.25|11932.92|11932.92|11930.91|11930.91|0
1634887030000|2021-10-22 07:17:10|11932.52|11932.52|11932.52|11932.52|11932.52|11932.52|11932.52|11932.52|0
1634887040000|2021-10-22 07:17:20|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|0
1634887050000|2021-10-22 07:17:30|11932.52|11932.52|11938.6|11938.6|11938.6|11938.6|11932.52|11932.52|0
1634887060000|2021-10-22 07:17:40|11935.59|11935.59|11934.58|11934.58|11935.59|11935.59|11934.58|11934.58|0
1634887070000|2021-10-22 07:17:50|11933.57|11933.57|11934.28|11934.28|11934.28|11934.28|11933.57|11933.57|0
1634887080000|2021-10-22 07:18:00|11933.77|11933.77|11934.06|11934.06|11935.29|11935.29|11933.77|11933.77|0
1634887090000|2021-10-22 07:18:10|11934.4|11934.4|11934.4|11934.4|11934.4|11934.4|11934.4|11934.4|0
1634887110000|2021-10-22 07:18:30|11933.88|11933.88|11933.67|11933.67|11933.88|11933.88|11933.67|11933.67|0
1634887120000|2021-10-22 07:18:40|11934.18|11934.18|11934.4|11934.4|11934.4|11934.4|11934.18|11934.18|0
1634887130000|2021-10-22 07:18:50|11934.57|11934.57|11940.09|11940.09|11941.25|11941.25|11934.57|11934.57|0
1634887140000|2021-10-22 07:19:00|11939.92|11939.92|11937.69|11937.69|11939.92|11939.92|11937.69|11937.69|0
1634887150000|2021-10-22 07:19:10|11937.91|11937.91|11938.92|11938.92|11938.92|11938.92|11937.91|11937.91|0
1634887160000|2021-10-22 07:19:20|11937.91|11937.91|11936.89|11936.89|11937.91|11937.91|11936.89|11936.89|0
1634887170000|2021-10-22 07:19:30|11935.89|11935.89|11935.89|11935.89|11935.89|11935.89|11935.89|11935.89|0
1634887180000|2021-10-22 07:19:40|11935.55|11935.55|11936.78|11936.78|11936.78|11936.78|11935.55|11935.55|0
1634887190000|2021-10-22 07:19:50|11936.37|11936.37|11936.72|11936.72|11936.72|11936.72|11936.37|11936.37|0
1634887200000|2021-10-22 07:20:00|11936.37|11936.37|11936.2|11936.2|11936.37|11936.37|11936.2|11936.2|0
1634887210000|2021-10-22 07:20:10|11936.72|11936.72|11936.54|11936.54|11936.72|11936.72|11936.54|11936.54|0
1634887240000|2021-10-22 07:20:40|11936.11|11936.11|11935.85|11935.85|11936.11|11936.11|11935.85|11935.85|0
1634887250000|2021-10-22 07:20:50|11933.39|11933.39|11933.9|11933.9|11933.9|11933.9|11933.39|11933.39|0
1634887260000|2021-10-22 07:21:00|11932.89|11932.89|11932.53|11932.53|11932.89|11932.89|11932.19|11932.19|0
1634887280000|2021-10-22 07:21:20|11932.36|11932.36|11929.12|11929.12|11932.36|11932.36|11929.12|11929.12|0
1634887290000|2021-10-22 07:21:30|11931.13|11931.13|11930.4|11930.4|11931.13|11931.13|11930.4|11930.4|0
1634887300000|2021-10-22 07:21:40|11930.24|11930.24|11930.46|11930.46|11930.46|11930.46|11930.24|11930.24|0
1634887310000|2021-10-22 07:21:50|11930.29|11930.29|11930.29|11930.29|11930.29|11930.29|11930.29|11930.29|0
1634887320000|2021-10-22 07:22:00|11929.93|11929.93|11930.15|11930.15|11930.15|11930.15|11929.93|11929.93|0
1634887330000|2021-10-22 07:22:10|11931.16|11931.16|11931.16|11931.16|11931.16|11931.16|11931.16|11931.16|0
1634887360000|2021-10-22 07:22:40|11930.44|11930.44|11930.44|11930.44|11930.44|11930.44|11930.44|11930.44|0
1634887370000|2021-10-22 07:22:50|11929.43|11929.43|11929.43|11929.43|11929.43|11929.43|11929.43|11929.43|0
1634887380000|2021-10-22 07:23:00|11924.89|11924.89|11922.84|11922.84|11924.89|11924.89|11922.84|11922.84|0
1634887390000|2021-10-22 07:23:10|11923|11923|11922.13|11922.13|11923|11923|11922.13|11922.13|0
1634887400000|2021-10-22 07:23:20|11922.49|11922.49|11922.85|11922.85|11923.67|11923.67|11922.49|11922.49|0
1634887410000|2021-10-22 07:23:30|11923.86|11923.86|11922.63|11922.63|11923.86|11923.86|11922.63|11922.63|0
1634887420000|2021-10-22 07:23:40|11922.84|11922.84|11928.39|11928.39|11928.39|11928.39|11922.84|11922.84|0
1634887430000|2021-10-22 07:23:50|11929.63|11929.63|11933.73|11933.73|11936.19|11936.19|11929.63|11929.63|0
1634887440000|2021-10-22 07:24:00|11934.96|11934.96|11934.96|11934.96|11934.96|11934.96|11934.96|11934.96|0
1634887450000|2021-10-22 07:24:10|11935.32|11935.32|11938.87|11938.87|11938.87|11938.87|11935.18|11935.18|0
1634887460000|2021-10-22 07:24:20|11939.9|11939.9|11940.77|11940.77|11940.77|11940.77|11939.9|11939.9|0
1634887470000|2021-10-22 07:24:30|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|11940.25|0
1634887480000|2021-10-22 07:24:40|11943.27|11943.27|11943.27|11943.27|11944.5|11944.5|11943.27|11943.27|0
1634887500000|2021-10-22 07:25:00|11945.14|11945.14|11944.88|11944.88|11945.89|11945.89|11943.66|11943.66|0
1634887510000|2021-10-22 07:25:10|11945.43|11945.43|11948.13|11948.13|11948.13|11948.13|11945.43|11945.43|0
1634887530000|2021-10-22 07:25:30|11945.66|11945.66|11945.01|11945.01|11946.02|11946.02|11945.01|11945.01|0
1634887540000|2021-10-22 07:25:40|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|0
1634887550000|2021-10-22 07:25:50|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|0
1634887560000|2021-10-22 07:26:00|11945.42|11945.42|11946.1|11946.1|11946.1|11946.1|11944.21|11944.21|0
1634887570000|2021-10-22 07:26:10|11945.87|11945.87|11948.63|11948.63|11948.63|11948.63|11945.87|11945.87|0
1634887580000|2021-10-22 07:26:20|11951.1|11951.1|11952.69|11952.69|11953.11|11953.11|11951.1|11951.1|0
1634887610000|2021-10-22 07:26:50|11952.91|11952.91|11952.91|11952.91|11952.91|11952.91|11952.91|11952.91|0
1634887620000|2021-10-22 07:27:00|11955.93|11955.93|11958.27|11958.27|11958.27|11958.27|11955.93|11955.93|0
1634887630000|2021-10-22 07:27:10|11958.44|11958.44|11958.44|11958.44|11958.44|11958.44|11958.44|11958.44|0
1634887650000|2021-10-22 07:27:30|11957.43|11957.43|11957.43|11957.43|11957.43|11957.43|11957.43|11957.43|0
1634887660000|2021-10-22 07:27:40|11957.86|11957.86|11956.02|11956.02|11957.86|11957.86|11956.02|11956.02|0
1634887670000|2021-10-22 07:27:50|11956.37|11956.37|11956.37|11956.37|11956.37|11956.37|11956.37|11956.37|0
1634887680000|2021-10-22 07:28:00|11956.72|11956.72|11956.72|11956.72|11956.72|11956.72|11956.72|11956.72|0
1634887700000|2021-10-22 07:28:20|11956.37|11956.37|11958.61|11958.61|11960.84|11960.84|11956.37|11956.37|0
1634887710000|2021-10-22 07:28:30|11958.63|11958.63|11957.81|11957.81|11958.63|11958.63|11957.81|11957.81|0
1634887730000|2021-10-22 07:28:50|11958.85|11958.85|11958.85|11958.85|11958.85|11958.85|11958.85|11958.85|0
1634887740000|2021-10-22 07:29:00|11958.33|11958.33|11958.33|11958.33|11958.33|11958.33|11958.33|11958.33|0
1634887750000|2021-10-22 07:29:10|11957.98|11957.98|11961.21|11961.21|11961.21|11961.21|11957.63|11957.63|0
1634887760000|2021-10-22 07:29:20|11962.44|11962.44|11961.92|11961.92|11963.15|11963.15|11961.92|11961.92|0
1634887770000|2021-10-22 07:29:30|11962.15|11962.15|11961.84|11961.84|11962.15|11962.15|11961.84|11961.84|0
1634887790000|2021-10-22 07:29:50|11961.49|11961.49|11962.04|11962.04|11962.04|11962.04|11961.03|11961.03|0
1634887800000|2021-10-22 07:30:00|11963.24|11963.24|11971.1|11971.1|11971.1|11971.1|11963.24|11963.24|0
1634887820000|2021-10-22 07:30:20|11970.91|11970.91|11971.77|11971.77|11971.77|11971.77|11970.91|11970.91|0
1634887830000|2021-10-22 07:30:30|11973.78|11973.78|11974.01|11974.01|11975.23|11975.23|11973.78|11973.78|0
1634887840000|2021-10-22 07:30:40|11973.79|11973.79|11971.22|11971.22|11973.79|11973.79|11971.22|11971.22|0
1634887850000|2021-10-22 07:30:50|11972.09|11972.09|11972.6|11972.6|11972.6|11972.6|11971.32|11971.32|0
1634887860000|2021-10-22 07:31:00|11972.95|11972.95|11973.1|11973.1|11973.1|11973.1|11972.95|11972.95|0
1634887870000|2021-10-22 07:31:10|11973.41|11973.41|11972.18|11972.18|11973.41|11973.41|11972.18|11972.18|0
1634887880000|2021-10-22 07:31:20|11971.84|11971.84|11973.25|11973.25|11973.25|11973.25|11971.84|11971.84|0
1634887890000|2021-10-22 07:31:30|11972.25|11972.25|11972.73|11972.73|11972.73|11972.73|11972.25|11972.25|0
1634887900000|2021-10-22 07:31:40|11973.39|11973.39|11972.98|11972.98|11973.85|11973.85|11972.98|11972.98|0
1634887910000|2021-10-22 07:31:50|11972.06|11972.06|11970.91|11970.91|11972.18|11972.18|11970.69|11970.69|0
1634887920000|2021-10-22 07:32:00|11970.81|11970.81|11965.99|11965.99|11970.81|11970.81|11965.99|11965.99|0
1634887950000|2021-10-22 07:32:30|11965.61|11965.61|11962.24|11962.24|11965.61|11965.61|11962.24|11962.24|0
1634887960000|2021-10-22 07:32:40|11961.23|11961.23|11961.23|11961.23|11961.23|11961.23|11961.23|11961.23|0
1634887970000|2021-10-22 07:32:50|11961.06|11961.06|11961.06|11961.06|11961.06|11961.06|11961.06|11961.06|0
1634887980000|2021-10-22 07:33:00|11960.85|11960.85|11960.27|11960.27|11960.85|11960.85|11960.27|11960.27|0
1634888000000|2021-10-22 07:33:20|11959.45|11959.45|11959.45|11959.45|11959.45|11959.45|11959.45|11959.45|0
1634888010000|2021-10-22 07:33:30|11959.32|11959.32|11958.53|11958.53|11959.32|11959.32|11958.53|11958.53|0
1634888030000|2021-10-22 07:33:50|11956.3|11956.3|11955.07|11955.07|11956.3|11956.3|11955.07|11955.07|0
1634888040000|2021-10-22 07:34:00|11953.62|11953.62|11950.76|11950.76|11953.62|11953.62|11950.76|11950.76|0
1634888050000|2021-10-22 07:34:10|11950.05|11950.05|11950.05|11950.05|11950.05|11950.05|11950.05|11950.05|0
1634888080000|2021-10-22 07:34:40|11950.4|11950.4|11950.44|11950.44|11950.44|11950.44|11949.69|11949.69|0
1634888090000|2021-10-22 07:34:50|11950.36|11950.36|11950.21|11950.21|11950.36|11950.36|11950.21|11950.21|0
1634888100000|2021-10-22 07:35:00|11949.97|11949.97|11953.16|11953.16|11954.79|11954.79|11949.65|11949.65|0
1634888120000|2021-10-22 07:35:20|11954.22|11954.22|11953.61|11953.61|11954.22|11954.22|11953.61|11953.61|0
1634888130000|2021-10-22 07:35:30|11953.28|11953.28|11953.28|11953.28|11953.28|11953.28|11953.28|11953.28|0
1634888140000|2021-10-22 07:35:40|11953.45|11953.45|11952.44|11952.44|11953.45|11953.45|11952.44|11952.44|0
1634888160000|2021-10-22 07:36:00|11952.77|11952.77|11950.87|11950.87|11952.77|11952.77|11950.87|11950.87|0
1634888170000|2021-10-22 07:36:10|11949.85|11949.85|11950.27|11950.27|11950.27|11950.27|11949.55|11949.55|0
1634888180000|2021-10-22 07:36:20|11950.44|11950.44|11951.67|11951.67|11951.67|11951.67|11950.44|11950.44|0
1634888220000|2021-10-22 07:37:00|11954.91|11954.91|11954.91|11954.91|11954.91|11954.91|11954.91|11954.91|0
1634888230000|2021-10-22 07:37:10|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|0
1634888240000|2021-10-22 07:37:20|11953.61|11953.61|11953.61|11953.61|11953.61|11953.61|11953.61|11953.61|0
1634888250000|2021-10-22 07:37:30|11953.77|11953.77|11954.1|11954.1|11954.1|11954.1|11953.61|11953.61|0
1634888270000|2021-10-22 07:37:50|11956.57|11956.57|11956.83|11956.83|11956.83|11956.83|11956.57|11956.57|0
1634888280000|2021-10-22 07:38:00|11954.37|11954.37|11954.37|11954.37|11954.37|11954.37|11954.37|11954.37|0
1634888290000|2021-10-22 07:38:10|11954.59|11954.59|11954.8|11954.8|11954.8|11954.8|11954.59|11954.59|0
1634888300000|2021-10-22 07:38:20|11954.97|11954.97|11954.97|11954.97|11954.97|11954.97|11954.97|11954.97|0
1634888320000|2021-10-22 07:38:40|11957.02|11957.02|11961.82|11961.82|11961.82|11961.82|11957.02|11957.02|0
1634888330000|2021-10-22 07:38:50|11967.86|11967.86|11967.86|11967.86|11967.86|11967.86|11967.86|11967.86|0
1634888350000|2021-10-22 07:39:10|11967.59|11967.59|11968.74|11968.74|11968.82|11968.82|11967.59|11967.59|0
1634888370000|2021-10-22 07:39:30|11969.75|11969.75|11969.75|11969.75|11969.75|11969.75|11969.75|11969.75|0
1634888380000|2021-10-22 07:39:40|11968.74|11968.74|11969.06|11969.06|11969.06|11969.06|11968.74|11968.74|0
1634888400000|2021-10-22 07:40:00|11970.06|11970.06|11970.33|11970.33|11970.33|11970.33|11970.06|11970.06|0
1634888410000|2021-10-22 07:40:10|11970.54|11970.54|11970.54|11970.54|11970.54|11970.54|11970.54|11970.54|0
1634888430000|2021-10-22 07:40:30|11969.31|11969.31|11969.31|11969.31|11969.31|11969.31|11969.31|11969.31|0
1634888440000|2021-10-22 07:40:40|11968.31|11968.31|11967.87|11967.87|11968.31|11968.31|11967.87|11967.87|0
1634888460000|2021-10-22 07:41:00|11966.24|11966.24|11966.24|11966.24|11966.24|11966.24|11966.24|11966.24|0
1634888470000|2021-10-22 07:41:10|11968.25|11968.25|11968.91|11968.91|11968.91|11968.91|11968.25|11968.25|0
1634888490000|2021-10-22 07:41:30|11968.2|11968.2|11968.2|11968.2|11968.2|11968.2|11968.2|11968.2|0
1634888500000|2021-10-22 07:41:40|11967.98|11967.98|11967.62|11967.62|11967.98|11967.98|11967.62|11967.62|0
1634888510000|2021-10-22 07:41:50|11967.22|11967.22|11966.74|11966.74|11967.22|11967.22|11966.74|11966.74|0
1634888520000|2021-10-22 07:42:00|11967.56|11967.56|11967.41|11967.41|11967.56|11967.56|11967.41|11967.41|0
1634888530000|2021-10-22 07:42:10|11966.4|11966.4|11969.54|11969.54|11969.54|11969.54|11966.4|11966.4|0
1634888540000|2021-10-22 07:42:20|11969.71|11969.71|11967.7|11967.7|11969.71|11969.71|11967.7|11967.7|0
1634888570000|2021-10-22 07:42:50|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|0
1634888590000|2021-10-22 07:43:10|11966.17|11966.17|11966.17|11966.17|11966.17|11966.17|11966.17|11966.17|0
1634888600000|2021-10-22 07:43:20|11966.58|11966.58|11966.58|11966.58|11966.58|11966.58|11966.58|11966.58|0
1634888610000|2021-10-22 07:43:30|11967.81|11967.81|11966.81|11966.81|11967.81|11967.81|11966.81|11966.81|0
1634888620000|2021-10-22 07:43:40|11966.37|11966.37|11964.53|11964.53|11966.37|11966.37|11964.53|11964.53|0
1634888630000|2021-10-22 07:43:50|11964.1|11964.1|11960.34|11960.34|11964.1|11964.1|11960.34|11960.34|0
1634888660000|2021-10-22 07:44:20|11960.69|11960.69|11960.48|11960.48|11960.69|11960.69|11960.48|11960.48|0
1634888680000|2021-10-22 07:44:40|11961.7|11961.7|11961.7|11961.7|11961.7|11961.7|11961.7|11961.7|0
1634888690000|2021-10-22 07:44:50|11961.27|11961.27|11961.27|11961.27|11961.27|11961.27|11961.27|11961.27|0
1634888700000|2021-10-22 07:45:00|11961.05|11961.05|11963.29|11963.29|11963.29|11963.29|11961.05|11961.05|0
1634888710000|2021-10-22 07:45:10|11963.09|11963.09|11964.09|11964.09|11964.09|11964.09|11963.09|11963.09|0
1634888730000|2021-10-22 07:45:30|11964.28|11964.28|11964.28|11964.28|11964.28|11964.28|11964.28|11964.28|0
1634888740000|2021-10-22 07:45:40|11964.66|11964.66|11963.48|11963.48|11964.71|11964.71|11963.48|11963.48|0
1634888750000|2021-10-22 07:45:50|11964|11964|11965.42|11965.42|11965.42|11965.42|11964|11964|0
1634888760000|2021-10-22 07:46:00|11965.66|11965.66|11966.27|11966.27|11966.66|11966.66|11965.66|11965.66|0
1634888770000|2021-10-22 07:46:10|11966.7|11966.7|11969.38|11969.38|11969.38|11969.38|11966.7|11966.7|0
1634888780000|2021-10-22 07:46:20|11968.98|11968.98|11968.98|11968.98|11968.98|11968.98|11968.98|11968.98|0
1634888800000|2021-10-22 07:46:40|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|0
1634888830000|2021-10-22 07:47:10|11968.68|11968.68|11966.92|11966.92|11968.68|11968.68|11966.92|11966.92|0
1634888840000|2021-10-22 07:47:20|11966.56|11966.56|11965.85|11965.85|11966.56|11966.56|11965.85|11965.85|0
1634888850000|2021-10-22 07:47:30|11966.21|11966.21|11965.28|11965.28|11966.21|11966.21|11965.28|11965.28|0
1634888860000|2021-10-22 07:47:40|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|11964.05|0
1634888880000|2021-10-22 07:48:00|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|11963.83|0
1634888890000|2021-10-22 07:48:10|11963.78|11963.78|11964.25|11964.25|11964.25|11964.25|11963.78|11963.78|0
1634888900000|2021-10-22 07:48:20|11964.69|11964.69|11964.69|11964.69|11964.69|11964.69|11964.69|11964.69|0
1634888910000|2021-10-22 07:48:30|11964.42|11964.42|11964.42|11964.42|11964.42|11964.42|11964.42|11964.42|0
1634888940000|2021-10-22 07:49:00|11964.59|11964.59|11965.1|11965.1|11965.1|11965.1|11964.59|11964.59|0
1634888950000|2021-10-22 07:49:10|11966.11|11966.11|11967.82|11967.82|11967.82|11967.82|11966.11|11966.11|0
1634888960000|2021-10-22 07:49:20|11968.83|11968.83|11971.29|11971.29|11971.29|11971.29|11968.83|11968.83|0
1634888970000|2021-10-22 07:49:30|11971.53|11971.53|11971.53|11971.53|11971.53|11971.53|11971.53|11971.53|0
1634888980000|2021-10-22 07:49:40|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|11971.74|0
1634889010000|2021-10-22 07:50:10|11972.01|11972.01|11972.01|11972.01|11972.01|11972.01|11972.01|11972.01|0
1634889020000|2021-10-22 07:50:20|11971|11971|11971|11971|11971|11971|11971|11971|0
1634889030000|2021-10-22 07:50:30|11970.83|11970.83|11970.93|11970.93|11970.93|11970.93|11970.83|11970.83|0
1634889040000|2021-10-22 07:50:40|11969.93|11969.93|11970.28|11970.28|11970.64|11970.64|11969.93|11969.93|0
1634889050000|2021-10-22 07:50:50|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|0
1634889070000|2021-10-22 07:51:10|11969.71|11969.71|11970.88|11970.88|11970.88|11970.88|11969.71|11969.71|0
1634889080000|2021-10-22 07:51:20|11971.89|11971.89|11972.22|11972.22|11972.3|11972.3|11971.89|11971.89|0
1634889110000|2021-10-22 07:51:50|11972.73|11972.73|11972.73|11972.73|11972.73|11972.73|11972.73|11972.73|0
1634889120000|2021-10-22 07:52:00|11972.56|11972.56|11972.56|11972.56|11972.56|11972.56|11972.56|11972.56|0
1634889130000|2021-10-22 07:52:10|11972.4|11972.4|11972.21|11972.21|11972.56|11972.56|11972.21|11972.21|0
1634889150000|2021-10-22 07:52:30|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|11969.84|0
1634889170000|2021-10-22 07:52:50|11970.05|11970.05|11970.05|11970.05|11970.05|11970.05|11970.05|11970.05|0
1634889200000|2021-10-22 07:53:20|11971.28|11971.28|11971.28|11971.28|11971.28|11971.28|11971.28|11971.28|0
1634889210000|2021-10-22 07:53:30|11971.45|11971.45|11971.45|11971.45|11971.45|11971.45|11971.45|11971.45|0
1634889220000|2021-10-22 07:53:40|11972.45|11972.45|11972.45|11972.45|11972.45|11972.45|11972.45|11972.45|0
1634889230000|2021-10-22 07:53:50|11972.62|11972.62|11973.69|11973.69|11973.69|11973.69|11972.62|11972.62|0
1634889240000|2021-10-22 07:54:00|11973.18|11973.18|11973.39|11973.39|11973.39|11973.39|11973.18|11973.18|0
1634889250000|2021-10-22 07:54:10|11973.82|11973.82|11974.29|11974.29|11974.29|11974.29|11973.82|11973.82|0
1634889260000|2021-10-22 07:54:20|11973.06|11973.06|11971.81|11971.81|11973.06|11973.06|11971.81|11971.81|0
1634889270000|2021-10-22 07:54:30|11971.98|11971.98|11971.98|11971.98|11971.98|11971.98|11971.98|11971.98|0
1634889290000|2021-10-22 07:54:50|11973.21|11973.21|11972.2|11972.2|11973.21|11973.21|11972.2|11972.2|0
1634889300000|2021-10-22 07:55:00|11971.12|11971.12|11970.75|11970.75|11971.12|11971.12|11968.74|11968.74|0
1634889330000|2021-10-22 07:55:30|11971.16|11971.16|11971.16|11971.16|11971.16|11971.16|11971.16|11971.16|0
1634889360000|2021-10-22 07:56:00|11970.16|11970.16|11969.15|11969.15|11970.16|11970.16|11969.15|11969.15|0
1634889380000|2021-10-22 07:56:20|11969|11969|11968.9|11968.9|11969.35|11969.35|11968.9|11968.9|0
1634889390000|2021-10-22 07:56:30|11968.39|11968.39|11967.68|11967.68|11968.39|11968.39|11967.68|11967.68|0
1634889400000|2021-10-22 07:56:40|11967.51|11967.51|11967.51|11967.51|11967.51|11967.51|11967.51|11967.51|0
1634889410000|2021-10-22 07:56:50|11967.25|11967.25|11967.25|11967.25|11967.25|11967.25|11967.25|11967.25|0
1634889420000|2021-10-22 07:57:00|11966.79|11966.79|11967.02|11967.02|11967.02|11967.02|11966.33|11966.33|0
1634889430000|2021-10-22 07:57:10|11967.22|11967.22|11967.02|11967.02|11967.27|11967.27|11966.27|11966.27|0
1634889460000|2021-10-22 07:57:40|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|11966.8|0
1634889470000|2021-10-22 07:57:50|11966.88|11966.88|11966.88|11966.88|11966.88|11966.88|11966.88|11966.88|0
1634889480000|2021-10-22 07:58:00|11967.89|11967.89|11968.14|11968.14|11968.3|11968.3|11967.89|11967.89|0
1634889490000|2021-10-22 07:58:10|11967.92|11967.92|11967.71|11967.71|11967.92|11967.92|11967.71|11967.71|0
1634889500000|2021-10-22 07:58:20|11967.66|11967.66|11967.44|11967.44|11967.66|11967.66|11967.44|11967.44|0
1634889510000|2021-10-22 07:58:30|11968.45|11968.45|11968.45|11968.45|11968.45|11968.45|11968.45|11968.45|0
1634889530000|2021-10-22 07:58:50|11969.68|11969.68|11970.75|11970.75|11970.75|11970.75|11969.68|11969.68|0
1634889540000|2021-10-22 07:59:00|11971.16|11971.16|11971.16|11971.16|11971.16|11971.16|11971.16|11971.16|0
1634889550000|2021-10-22 07:59:10|11970.8|11970.8|11970.59|11970.59|11971.1|11971.1|11970.59|11970.59|0
1634889560000|2021-10-22 07:59:20|11970.54|11970.54|11971.77|11971.77|11971.77|11971.77|11970.54|11970.54|0
1634889570000|2021-10-22 07:59:30|11971.01|11971.01|11972.64|11972.64|11972.64|11972.64|11971.01|11971.01|0
1634889580000|2021-10-22 07:59:40|11972.13|11972.13|11971.47|11971.47|11972.13|11972.13|11971.47|11971.47|0
1634889590000|2021-10-22 07:59:50|11971.7|11971.7|11971.7|11971.7|11971.7|11971.7|11971.7|11971.7|0
1634889600000|2021-10-22 08:00:00|11971.8|11971.8|11970.8|11970.8|11971.8|11971.8|11970.8|11970.8|0
1634889630000|2021-10-22 08:00:30|11971.15|11971.15|11977.61|11977.61|11977.61|11977.61|11971.15|11971.15|0
1634889640000|2021-10-22 08:00:40|11977.25|11977.25|11974.07|11974.07|11977.25|11977.25|11974.07|11974.07|0
1634889650000|2021-10-22 08:00:50|11973.85|11973.85|11971.39|11971.39|11973.85|11973.85|11971.39|11971.39|0
1634889660000|2021-10-22 08:01:00|11971.08|11971.08|11970.75|11970.75|11971.08|11971.08|11970.75|11970.75|0
1634889670000|2021-10-22 08:01:10|11968.74|11968.74|11968.74|11968.74|11968.74|11968.74|11968.74|11968.74|0
1634889700000|2021-10-22 08:01:40|11968.96|11968.96|11968.96|11968.96|11968.96|11968.96|11968.96|11968.96|0
1634889710000|2021-10-22 08:01:50|11968.14|11968.14|11966.34|11966.34|11968.14|11968.14|11966.34|11966.34|0
1634889720000|2021-10-22 08:02:00|11965.99|11965.99|11965.98|11965.98|11965.99|11965.99|11965.82|11965.82|0
1634889750000|2021-10-22 08:02:30|11965.54|11965.54|11965.54|11965.54|11965.54|11965.54|11965.54|11965.54|0
1634889780000|2021-10-22 08:03:00|11964.27|11964.27|11964.27|11964.27|11964.27|11964.27|11964.27|11964.27|0
1634889790000|2021-10-22 08:03:10|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|0
1634889800000|2021-10-22 08:03:20|11964.48|11964.48|11965.49|11965.49|11965.49|11965.49|11964.48|11964.48|0
1634889830000|2021-10-22 08:03:50|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|11965.66|0
1634889840000|2021-10-22 08:04:00|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|11966.89|0
1634889850000|2021-10-22 08:04:10|11967.55|11967.55|11967.52|11967.52|11967.81|11967.81|11967.42|11967.42|0
1634889860000|2021-10-22 08:04:20|11967.82|11967.82|11968.51|11968.51|11968.51|11968.51|11967.75|11967.75|0
1634889870000|2021-10-22 08:04:30|11968.85|11968.85|11969.02|11969.02|11969.02|11969.02|11968.85|11968.85|0
1634889880000|2021-10-22 08:04:40|11969.73|11969.73|11971.76|11971.76|11971.76|11971.76|11969.73|11969.73|0
1634889890000|2021-10-22 08:04:50|11970.89|11970.89|11972.29|11972.29|11972.29|11972.29|11970.89|11970.89|0
1634889900000|2021-10-22 08:05:00|11971.86|11971.86|11972.87|11972.87|11972.87|11972.87|11971.86|11971.86|0
1634889910000|2021-10-22 08:05:10|11973.48|11973.48|11973.48|11973.48|11973.48|11973.48|11973.48|11973.48|0
1634889920000|2021-10-22 08:05:20|11972.47|11972.47|11972.06|11972.06|11972.47|11972.47|11972.06|11972.06|0
1634889940000|2021-10-22 08:05:40|11971.06|11971.06|11971.06|11971.06|11971.06|11971.06|11971.06|11971.06|0
1634889950000|2021-10-22 08:05:50|11971.23|11971.23|11971.74|11971.74|11972.25|11972.25|11971.23|11971.23|0
1634889960000|2021-10-22 08:06:00|11971.57|11971.57|11969.28|11969.28|11971.74|11971.74|11969.28|11969.28|0
1634889970000|2021-10-22 08:06:10|11968.87|11968.87|11968.87|11968.87|11968.87|11968.87|11968.87|11968.87|0
1634889980000|2021-10-22 08:06:20|11969.35|11969.35|11969.69|11969.69|11969.69|11969.69|11969.35|11969.35|0
1634890000000|2021-10-22 08:06:40|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|11969.28|0
1634890010000|2021-10-22 08:06:50|11969.41|11969.41|11969.41|11969.41|11969.41|11969.41|11969.41|11969.41|0
1634890020000|2021-10-22 08:07:00|11968.7|11968.7|11965.23|11965.23|11968.7|11968.7|11965.23|11965.23|0
1634890030000|2021-10-22 08:07:10|11965.39|11965.39|11966.61|11966.61|11966.61|11966.61|11965.39|11965.39|0
1634890050000|2021-10-22 08:07:30|11966.85|11966.85|11966.49|11966.49|11966.85|11966.85|11966.49|11966.49|0
1634890060000|2021-10-22 08:07:40|11966.9|11966.9|11966.9|11966.9|11966.9|11966.9|11966.9|11966.9|0
1634890070000|2021-10-22 08:07:50|11967.04|11967.04|11967.04|11967.04|11967.04|11967.04|11967.04|11967.04|0
1634890100000|2021-10-22 08:08:20|11966.03|11966.03|11966.03|11966.03|11966.03|11966.03|11966.03|11966.03|0
1634890110000|2021-10-22 08:08:30|11965.62|11965.62|11965.84|11965.84|11965.84|11965.84|11965.62|11965.62|0
1634890120000|2021-10-22 08:08:40|11964.83|11964.83|11964.83|11964.83|11964.83|11964.83|11964.83|11964.83|0
1634890130000|2021-10-22 08:08:50|11964.48|11964.48|11964.97|11964.97|11964.97|11964.97|11964.48|11964.48|0
1634890150000|2021-10-22 08:09:10|11965.13|11965.13|11965.13|11965.13|11965.13|11965.13|11965.13|11965.13|0
1634890170000|2021-10-22 08:09:30|11965.22|11965.22|11965.22|11965.22|11965.22|11965.22|11965.22|11965.22|0
1634890180000|2021-10-22 08:09:40|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|0
1634890190000|2021-10-22 08:09:50|11964.19|11964.19|11964.19|11964.19|11964.19|11964.19|11964.19|11964.19|0
1634890200000|2021-10-22 08:10:00|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|0
1634890210000|2021-10-22 08:10:10|11964.57|11964.57|11964.57|11964.57|11964.57|11964.57|11964.57|11964.57|0
1634890220000|2021-10-22 08:10:20|11964.4|11964.4|11964.16|11964.16|11964.4|11964.4|11964.16|11964.16|0
1634890240000|2021-10-22 08:10:40|11962.83|11962.83|11961.33|11961.33|11962.83|11962.83|11961.33|11961.33|0
1634890250000|2021-10-22 08:10:50|11960.1|11960.1|11960.58|11960.58|11960.58|11960.58|11960.1|11960.1|0
1634890260000|2021-10-22 08:11:00|11963.04|11963.04|11963.86|11963.86|11963.86|11963.86|11963.04|11963.04|0
1634890270000|2021-10-22 08:11:10|11963.97|11963.97|11965.76|11965.76|11967.78|11967.78|11963.75|11963.75|0
1634890280000|2021-10-22 08:11:20|11965.55|11965.55|11965.55|11965.55|11965.55|11965.55|11965.33|11965.33|0
1634890320000|2021-10-22 08:12:00|11966.78|11966.78|11968.63|11968.63|11968.63|11968.63|11966.78|11966.78|0
1634890330000|2021-10-22 08:12:10|11971.09|11971.09|11972.03|11972.03|11973.75|11973.75|11971.09|11971.09|0
1634890350000|2021-10-22 08:12:30|11971.03|11971.03|11971.03|11971.03|11971.03|11971.03|11971.03|11971.03|0
1634890360000|2021-10-22 08:12:40|11973.04|11973.04|11974.48|11974.48|11974.48|11974.48|11973.04|11973.04|0
1634890380000|2021-10-22 08:13:00|11974.78|11974.78|11974.78|11974.78|11974.78|11974.78|11974.78|11974.78|0
1634890400000|2021-10-22 08:13:20|11975.19|11975.19|11978.43|11978.43|11978.43|11978.43|11975.19|11975.19|0
1634890410000|2021-10-22 08:13:30|11979.43|11979.43|11978.26|11978.26|11979.43|11979.43|11978.26|11978.26|0
1634890430000|2021-10-22 08:13:50|11977.25|11977.25|11977.25|11977.25|11977.25|11977.25|11977.25|11977.25|0
1634890440000|2021-10-22 08:14:00|11976.02|11976.02|11976.55|11976.55|11976.55|11976.55|11976.02|11976.02|0
1634890450000|2021-10-22 08:14:10|11976.77|11976.77|11977.29|11977.29|11977.29|11977.29|11976.77|11976.77|0
1634890460000|2021-10-22 08:14:20|11979.75|11979.75|11982.99|11982.99|11982.99|11982.99|11979.75|11979.75|0
1634890480000|2021-10-22 08:14:40|11983.71|11983.71|11983.71|11983.71|11983.71|11983.71|11983.71|11983.71|0
1634890490000|2021-10-22 08:14:50|11982.71|11982.71|11982.71|11982.71|11982.71|11982.71|11982.71|11982.71|0
1634890500000|2021-10-22 08:15:00|11983.88|11983.88|11987.87|11987.87|11988.02|11988.02|11983.88|11983.88|0
1634890510000|2021-10-22 08:15:10|11988.4|11988.4|11989.36|11989.36|11989.36|11989.36|11987.93|11987.93|0
1634890530000|2021-10-22 08:15:30|11988.13|11988.13|11988.13|11988.13|11988.13|11988.13|11988.13|11988.13|0
1634890540000|2021-10-22 08:15:40|11987.72|11987.72|11987.72|11987.72|11987.72|11987.72|11987.72|11987.72|0
1634890580000|2021-10-22 08:16:20|11987.88|11987.88|11987.88|11987.88|11987.88|11987.88|11987.88|11987.88|0
1634890600000|2021-10-22 08:16:40|11988.1|11988.1|11987.67|11987.67|11988.1|11988.1|11987.67|11987.67|0
1634890610000|2021-10-22 08:16:50|11987.45|11987.45|11986.23|11986.23|11987.45|11987.45|11986.23|11986.23|0
1634890620000|2021-10-22 08:17:00|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|0
1634890630000|2021-10-22 08:17:10|11986.37|11986.37|11986.37|11986.37|11986.37|11986.37|11986.37|11986.37|0
1634890640000|2021-10-22 08:17:20|11986.8|11986.8|11987.68|11987.68|11987.68|11987.68|11986.45|11986.45|0
1634890650000|2021-10-22 08:17:30|11987.46|11987.46|11987.46|11987.46|11987.46|11987.46|11987.46|11987.46|0
1634890660000|2021-10-22 08:17:40|11987.82|11987.82|11988.17|11988.17|11988.17|11988.17|11987.82|11987.82|0
1634890670000|2021-10-22 08:17:50|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|0
1634890680000|2021-10-22 08:18:00|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|0
1634890690000|2021-10-22 08:18:10|11986.11|11986.11|11985.57|11985.57|11986.11|11986.11|11985.57|11985.57|0
1634890730000|2021-10-22 08:18:50|11986.8|11986.8|11986.8|11986.8|11986.8|11986.8|11986.8|11986.8|0
1634890740000|2021-10-22 08:19:00|11987.18|11987.18|11987.18|11987.18|11987.18|11987.18|11987.18|11987.18|0
1634890750000|2021-10-22 08:19:10|11987.37|11987.37|11987.37|11987.37|11987.37|11987.37|11987.37|11987.37|0
1634890760000|2021-10-22 08:19:20|11986.55|11986.55|11986.14|11986.14|11986.55|11986.55|11986.14|11986.14|0
1634890780000|2021-10-22 08:19:40|11986.55|11986.55|11986.55|11986.55|11986.55|11986.55|11986.55|11986.55|0
1634890790000|2021-10-22 08:19:50|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|11986.14|0
1634890800000|2021-10-22 08:20:00|11986.35|11986.35|11987.59|11987.59|11987.59|11987.59|11986.35|11986.35|0
1634890810000|2021-10-22 08:20:10|11986.58|11986.58|11986.58|11986.58|11986.58|11986.58|11986.58|11986.58|0
1634890830000|2021-10-22 08:20:30|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|0
1634890840000|2021-10-22 08:20:40|11984.16|11984.16|11984.16|11984.16|11984.16|11984.16|11982.93|11982.93|0
1634890850000|2021-10-22 08:20:50|11983.75|11983.75|11982.75|11982.75|11983.75|11983.75|11982.75|11982.75|0
1634890880000|2021-10-22 08:21:20|11982.96|11982.96|11983.34|11983.34|11983.34|11983.34|11982.96|11982.96|0
1634890900000|2021-10-22 08:21:40|11983.51|11983.51|11985.69|11985.69|11985.69|11985.69|11983.51|11983.51|0
1634890910000|2021-10-22 08:21:50|11986.7|11986.7|11984.98|11984.98|11986.7|11986.7|11984.98|11984.98|0
1634890920000|2021-10-22 08:22:00|11985|11985|11985|11985|11985|11985|11985|11985|0
1634890930000|2021-10-22 08:22:10|11985.04|11985.04|11985.88|11985.88|11985.88|11985.88|11985.04|11985.04|0
1634890940000|2021-10-22 08:22:20|11985.99|11985.99|11986.08|11986.08|11986.08|11986.08|11985.99|11985.99|0
1634890950000|2021-10-22 08:22:30|11986.29|11986.29|11986.08|11986.08|11986.29|11986.29|11986.08|11986.08|0
1634890960000|2021-10-22 08:22:40|11985.68|11985.68|11985.68|11985.68|11985.68|11985.68|11985.68|11985.68|0
1634890970000|2021-10-22 08:22:50|11986.29|11986.29|11986.29|11986.29|11986.29|11986.29|11986.29|11986.29|0
1634890980000|2021-10-22 08:23:00|11986.21|11986.21|11985.91|11985.91|11986.21|11986.21|11985.91|11985.91|0
1634890990000|2021-10-22 08:23:10|11986.71|11986.71|11986.71|11986.71|11986.71|11986.71|11986.71|11986.71|0
1634891000000|2021-10-22 08:23:20|11986.62|11986.62|11986.62|11986.62|11986.62|11986.62|11986.62|11986.62|0
1634891020000|2021-10-22 08:23:40|11986.71|11986.71|11986.71|11986.71|11986.71|11986.71|11986.71|11986.71|0
1634891030000|2021-10-22 08:23:50|11986.73|11986.73|11986.19|11986.19|11986.73|11986.73|11986.19|11986.19|0
1634891040000|2021-10-22 08:24:00|11986.36|11986.36|11985.47|11985.47|11986.7|11986.7|11985.47|11985.47|0
1634891050000|2021-10-22 08:24:10|11985.31|11985.31|11988.5|11988.5|11988.5|11988.5|11985.31|11985.31|0
1634891060000|2021-10-22 08:24:20|11988.63|11988.63|11989.76|11989.76|11989.76|11989.76|11988.63|11988.63|0
1634891070000|2021-10-22 08:24:30|11989.51|11989.51|11989.51|11989.51|11989.51|11989.51|11989.51|11989.51|0
1634891080000|2021-10-22 08:24:40|11989.73|11989.73|11989.92|11989.92|11989.92|11989.92|11989.51|11989.51|0
1634891090000|2021-10-22 08:24:50|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|0
1634891100000|2021-10-22 08:25:00|11990.49|11990.49|11990.49|11990.49|11990.49|11990.49|11990.49|11990.49|0
1634891110000|2021-10-22 08:25:10|11989.48|11989.48|11988.26|11988.26|11989.48|11989.48|11988.26|11988.26|0
1634891120000|2021-10-22 08:25:20|11988.04|11988.04|11988.04|11988.04|11988.04|11988.04|11988.04|11988.04|0
1634891150000|2021-10-22 08:25:50|11987.69|11987.69|11991.37|11991.37|11991.37|11991.37|11987.69|11987.69|0
1634891160000|2021-10-22 08:26:00|11992.37|11992.37|11994.04|11994.04|11994.04|11994.04|11992.37|11992.37|0
1634891210000|2021-10-22 08:26:50|11993.03|11993.03|11992.03|11992.03|11993.03|11993.03|11992.03|11992.03|0
1634891230000|2021-10-22 08:27:10|11991.81|11991.81|11991.81|11991.81|11991.81|11991.81|11991.81|11991.81|0
1634891240000|2021-10-22 08:27:20|11992.02|11992.02|11992.02|11992.02|11992.02|11992.02|11992.02|11992.02|0
1634891260000|2021-10-22 08:27:40|11991.67|11991.67|11991.67|11991.67|11991.67|11991.67|11991.67|11991.67|0
1634891270000|2021-10-22 08:27:50|11992.19|11992.19|11992.92|11992.92|11992.92|11992.92|11992.19|11992.19|0
1634891280000|2021-10-22 08:28:00|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|0
1634891300000|2021-10-22 08:28:20|11993.74|11993.74|11994.15|11994.15|11994.15|11994.15|11993.74|11993.74|0
1634891310000|2021-10-22 08:28:30|11994.55|11994.55|11994.15|11994.15|11994.55|11994.55|11994.15|11994.15|0
1634891340000|2021-10-22 08:29:00|11993.93|11993.93|11992.92|11992.92|11993.93|11993.93|11992.92|11992.92|0
1634891360000|2021-10-22 08:29:20|11991.92|11991.92|11991.92|11991.92|11991.92|11991.92|11991.92|11991.92|0
1634891370000|2021-10-22 08:29:30|11991.51|11991.51|11991.51|11991.51|11991.51|11991.51|11991.51|11991.51|0
1634891380000|2021-10-22 08:29:40|11991.27|11991.27|11991.35|11991.35|11991.35|11991.35|11991.27|11991.27|0
1634891390000|2021-10-22 08:29:50|11992.36|11992.36|11992.36|11992.36|11992.36|11992.36|11992.36|11992.36|0
1634891400000|2021-10-22 08:30:00|11993.59|11993.59|11992.17|11992.17|11993.59|11993.59|11992.17|11992.17|0
1634891410000|2021-10-22 08:30:10|11990.46|11990.46|11990.04|11990.04|11990.81|11990.81|11990.04|11990.04|0
1634891430000|2021-10-22 08:30:30|11989.82|11989.82|11990.23|11990.23|11990.23|11990.23|11989.82|11989.82|0
1634891440000|2021-10-22 08:30:40|11991.24|11991.24|11991.07|11991.07|11991.24|11991.24|11991.07|11991.07|0
1634891460000|2021-10-22 08:31:00|11989.84|11989.84|11988.72|11988.72|11990.35|11990.35|11988.72|11988.72|0
1634891470000|2021-10-22 08:31:10|11988.36|11988.36|11985.33|11985.33|11988.36|11988.36|11985.33|11985.33|0
1634891480000|2021-10-22 08:31:20|11981.3|11981.3|11980.79|11980.79|11981.3|11981.3|11980.79|11980.79|0
1634891490000|2021-10-22 08:31:30|11980.29|11980.29|11980.29|11980.29|11980.29|11980.29|11980.29|11980.29|0
1634891500000|2021-10-22 08:31:40|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|0
1634891510000|2021-10-22 08:31:50|11978.58|11978.58|11978.58|11978.58|11978.58|11978.58|11978.58|11978.58|0
1634891540000|2021-10-22 08:32:20|11979.81|11979.81|11979.81|11979.81|11979.81|11979.81|11979.81|11979.81|0
1634891590000|2021-10-22 08:33:10|11980.32|11980.32|11980.32|11980.32|11980.32|11980.32|11980.32|11980.32|0
1634891600000|2021-10-22 08:33:20|11980.54|11980.54|11980.54|11980.54|11980.54|11980.54|11980.54|11980.54|0
1634891630000|2021-10-22 08:33:50|11980.33|11980.33|11979.98|11979.98|11980.33|11980.33|11979.98|11979.98|0
1634891640000|2021-10-22 08:34:00|11978.75|11978.75|11978.8|11978.8|11978.8|11978.8|11978.75|11978.75|0
1634891650000|2021-10-22 08:34:10|11979.04|11979.04|11979.04|11979.04|11979.04|11979.04|11979.04|11979.04|0
1634891680000|2021-10-22 08:34:40|11978.91|11978.91|11978.91|11978.91|11978.91|11978.91|11978.91|11978.91|0
1634891720000|2021-10-22 08:35:20|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|0
1634891730000|2021-10-22 08:35:30|11978.83|11978.83|11979|11979|11979|11979|11978.83|11978.83|0
1634891760000|2021-10-22 08:36:00|11979.21|11979.21|11980.22|11980.22|11980.22|11980.22|11979.21|11979.21|0
1634891770000|2021-10-22 08:36:10|11981.45|11981.45|11981.45|11981.45|11981.45|11981.45|11981.45|11981.45|0
1634891800000|2021-10-22 08:36:40|11981.79|11981.79|11981.79|11981.79|11981.79|11981.79|11981.79|11981.79|0
1634891850000|2021-10-22 08:37:30|11983.02|11983.02|11983.02|11983.02|11983.02|11983.02|11983.02|11983.02|0
1634891860000|2021-10-22 08:37:40|11983.73|11983.73|11983.73|11983.73|11983.73|11983.73|11983.73|11983.73|0
1634891870000|2021-10-22 08:37:50|11985.74|11985.74|11986.15|11986.15|11986.59|11986.59|11985.74|11985.74|0
1634891880000|2021-10-22 08:38:00|11986.56|11986.56|11987.82|11987.82|11987.82|11987.82|11986.56|11986.56|0
1634891890000|2021-10-22 08:38:10|11987.6|11987.6|11987.38|11987.38|11987.6|11987.6|11987.38|11987.38|0
1634891900000|2021-10-22 08:38:20|11987.17|11987.17|11986.95|11986.95|11987.17|11987.17|11986.95|11986.95|0
1634891910000|2021-10-22 08:38:30|11987.17|11987.17|11987.17|11987.17|11987.17|11987.17|11987.17|11987.17|0
1634891930000|2021-10-22 08:38:50|11986.76|11986.76|11984.75|11984.75|11986.76|11986.76|11984.75|11984.75|0
1634891940000|2021-10-22 08:39:00|11985.18|11985.18|11984.96|11984.96|11985.18|11985.18|11984.96|11984.96|0
1634891950000|2021-10-22 08:39:10|11985.69|11985.69|11985.69|11985.69|11985.69|11985.69|11985.69|11985.69|0
1634891960000|2021-10-22 08:39:20|11986.12|11986.12|11986.12|11986.12|11986.12|11986.12|11986.12|11986.12|0
1634892010000|2021-10-22 08:40:10|11987.35|11987.35|11987.35|11987.35|11987.35|11987.35|11987.35|11987.35|0
1634892020000|2021-10-22 08:40:20|11987.18|11987.18|11987.35|11987.35|11987.35|11987.35|11987.18|11987.18|0
1634892030000|2021-10-22 08:40:30|11987.76|11987.76|11987.91|11987.91|11987.91|11987.91|11987.76|11987.76|0
1634892060000|2021-10-22 08:41:00|11988.13|11988.13|11989.33|11989.33|11989.33|11989.33|11988.13|11988.13|0
1634892090000|2021-10-22 08:41:30|11989.5|11989.5|11989.5|11989.5|11989.5|11989.5|11989.5|11989.5|0
1634892130000|2021-10-22 08:42:10|11987.17|11987.17|11986.76|11986.76|11987.17|11987.17|11986.76|11986.76|0
1634892140000|2021-10-22 08:42:20|11986.35|11986.35|11986.35|11986.35|11986.35|11986.35|11986.35|11986.35|0
1634892160000|2021-10-22 08:42:40|11986.09|11986.09|11985.99|11985.99|11986.09|11986.09|11985.99|11985.99|0
1634892180000|2021-10-22 08:43:00|11987.22|11987.22|11987.22|11987.22|11987.22|11987.22|11987.22|11987.22|0
1634892210000|2021-10-22 08:43:30|11987.3|11987.3|11987.3|11987.3|11987.3|11987.3|11987.3|11987.3|0
1634892220000|2021-10-22 08:43:40|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|11986.24|0
1634892240000|2021-10-22 08:44:00|11985.01|11985.01|11985.01|11985.01|11985.01|11985.01|11985.01|11985.01|0
1634892250000|2021-10-22 08:44:10|11985.18|11985.18|11985.18|11985.18|11985.18|11985.18|11985.18|11985.18|0
1634892260000|2021-10-22 08:44:20|11985.31|11985.31|11985.31|11985.31|11985.31|11985.31|11985.31|11985.31|0
1634892270000|2021-10-22 08:44:30|11985.14|11985.14|11985.14|11985.14|11985.14|11985.14|11985.14|11985.14|0
1634892280000|2021-10-22 08:44:40|11985.57|11985.57|11985.57|11985.57|11985.57|11985.57|11985.57|11985.57|0
1634892300000|2021-10-22 08:45:00|11986.8|11986.8|11988.99|11988.99|11988.99|11988.99|11986.8|11986.8|0
1634892310000|2021-10-22 08:45:10|11989.99|11989.99|11989.99|11989.99|11989.99|11989.99|11989.99|11989.99|0
1634892320000|2021-10-22 08:45:20|11988.76|11988.76|11988.76|11988.76|11988.76|11988.76|11988.76|11988.76|0
1634892340000|2021-10-22 08:45:40|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|11988.59|0
1634892360000|2021-10-22 08:46:00|11988.93|11988.93|11988.93|11988.93|11988.93|11988.93|11988.93|11988.93|0
1634892370000|2021-10-22 08:46:10|11988.58|11988.58|11989.81|11989.81|11989.81|11989.81|11988.58|11988.58|0
1634892380000|2021-10-22 08:46:20|11989.45|11989.45|11989.89|11989.89|11989.89|11989.89|11989.45|11989.45|0
1634892390000|2021-10-22 08:46:30|11989.48|11989.48|11989.48|11989.48|11989.48|11989.48|11989.48|11989.48|0
1634892400000|2021-10-22 08:46:40|11989.31|11989.31|11989.31|11989.31|11989.31|11989.31|11989.31|11989.31|0
1634892460000|2021-10-22 08:47:40|11988.97|11988.97|11989.31|11989.31|11989.31|11989.31|11988.97|11988.97|0
1634892470000|2021-10-22 08:47:50|11988.68|11988.68|11986.26|11986.26|11988.68|11988.68|11986.26|11986.26|0
1634892530000|2021-10-22 08:48:50|11985.03|11985.03|11984.9|11984.9|11985.03|11985.03|11984.9|11984.9|0
1634892550000|2021-10-22 08:49:10|11985.11|11985.11|11985.11|11985.11|11985.11|11985.11|11985.11|11985.11|0
1634892610000|2021-10-22 08:50:10|11986.12|11986.12|11986.12|11986.12|11986.12|11986.12|11986.12|11986.12|0
1634892640000|2021-10-22 08:50:40|11987.35|11987.35|11987.79|11987.79|11987.79|11987.79|11987.35|11987.35|0
1634892660000|2021-10-22 08:51:00|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|0
1634892690000|2021-10-22 08:51:30|11988.38|11988.38|11988.38|11988.38|11988.38|11988.38|11988.38|11988.38|0
1634892700000|2021-10-22 08:51:40|11988.74|11988.74|11988.74|11988.74|11988.74|11988.74|11988.74|11988.74|0
1634892740000|2021-10-22 08:52:20|11988.38|11988.38|11988.38|11988.38|11988.38|11988.38|11988.38|11988.38|0
1634892770000|2021-10-22 08:52:50|11987.38|11987.38|11985.79|11985.79|11987.38|11987.38|11985.79|11985.79|0
1634892780000|2021-10-22 08:53:00|11986.01|11986.01|11986.01|11986.01|11986.01|11986.01|11986.01|11986.01|0
1634892810000|2021-10-22 08:53:30|11985.83|11985.83|11985.83|11985.83|11985.83|11985.83|11985.83|11985.83|0
1634892820000|2021-10-22 08:53:40|11985.91|11985.91|11985.91|11985.91|11985.91|11985.91|11985.91|11985.91|0
1634892830000|2021-10-22 08:53:50|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|0
1634892840000|2021-10-22 08:54:00|11983.82|11983.82|11984.28|11984.28|11984.28|11984.28|11983.62|11983.62|0
1634892850000|2021-10-22 08:54:10|11984.06|11984.06|11982.68|11982.68|11984.28|11984.28|11982.68|11982.68|0
1634892870000|2021-10-22 08:54:30|11982.24|11982.24|11982.24|11982.24|11982.24|11982.24|11982.24|11982.24|0
1634892890000|2021-10-22 08:54:50|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|0
1634892900000|2021-10-22 08:55:00|11981.9|11981.9|11981.9|11981.9|11981.9|11981.9|11981.9|11981.9|0
1634892920000|2021-10-22 08:55:20|11980.9|11980.9|11979.25|11979.25|11980.9|11980.9|11979.25|11979.25|0
1634892930000|2021-10-22 08:55:30|11978.02|11978.02|11977.61|11977.61|11978.02|11978.02|11977.61|11977.61|0
1634892940000|2021-10-22 08:55:40|11976.61|11976.61|11976.61|11976.61|11976.61|11976.61|11976.61|11976.61|0
1634892950000|2021-10-22 08:55:50|11975.38|11975.38|11975.38|11975.38|11975.38|11975.38|11975.38|11975.38|0
1634892960000|2021-10-22 08:56:00|11976.61|11976.61|11976.18|11976.18|11976.61|11976.61|11976.18|11976.18|0
1634892970000|2021-10-22 08:56:10|11976.61|11976.61|11976.61|11976.61|11976.61|11976.61|11976.61|11976.61|0
1634892980000|2021-10-22 08:56:20|11976.44|11976.44|11977.18|11977.18|11977.18|11977.18|11975.96|11975.96|0
1634893010000|2021-10-22 08:56:50|11977.59|11977.59|11977.59|11977.59|11977.59|11977.59|11977.59|11977.59|0
1634893030000|2021-10-22 08:57:10|11977.35|11977.35|11976.7|11976.7|11977.35|11977.35|11976.7|11976.7|0
1634893040000|2021-10-22 08:57:20|11977.94|11977.94|11978.07|11978.07|11978.07|11978.07|11977.94|11977.94|0
1634893050000|2021-10-22 08:57:30|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|0
1634893060000|2021-10-22 08:57:40|11978.86|11978.86|11978.86|11978.86|11978.86|11978.86|11978.86|11978.86|0
1634893070000|2021-10-22 08:57:50|11978.64|11978.64|11977.97|11977.97|11978.64|11978.64|11977.97|11977.97|0
1634893090000|2021-10-22 08:58:10|11976.74|11976.74|11976.52|11976.52|11976.74|11976.74|11976.52|11976.52|0
1634893100000|2021-10-22 08:58:20|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|11976.74|0
1634893110000|2021-10-22 08:58:30|11976.33|11976.33|11976.54|11976.54|11976.54|11976.54|11976.33|11976.33|0
1634893120000|2021-10-22 08:58:40|11975.31|11975.31|11972.58|11972.58|11975.31|11975.31|11972.58|11972.58|0
1634893130000|2021-10-22 08:58:50|11972.31|11972.31|11972.31|11972.31|11972.31|11972.31|11972.31|11972.31|0
1634893170000|2021-10-22 08:59:30|11971.9|11971.9|11971.49|11971.49|11971.9|11971.9|11971.49|11971.49|0
1634893180000|2021-10-22 08:59:40|11971.62|11971.62|11971.62|11971.62|11971.62|11971.62|11971.62|11971.62|0
1634893190000|2021-10-22 08:59:50|11972.03|11972.03|11971.72|11971.72|11972.03|11972.03|11971.72|11971.72|0
1634893200000|2021-10-22 09:00:00|11972.13|11972.13|11973.89|11973.89|11973.89|11973.89|11972.13|11972.13|0
1634893220000|2021-10-22 09:00:20|11973.07|11973.07|11972.13|11972.13|11973.07|11973.07|11972.13|11972.13|0
1634893240000|2021-10-22 09:00:40|11972.35|11972.35|11972.35|11972.35|11972.35|11972.35|11972.35|11972.35|0
1634893250000|2021-10-22 09:00:50|11972.56|11972.56|11972.56|11972.56|11972.56|11972.56|11972.56|11972.56|0
1634893270000|2021-10-22 09:01:10|11972.97|11972.97|11972.97|11972.97|11972.97|11972.97|11972.97|11972.97|0
1634893280000|2021-10-22 09:01:20|11973.21|11973.21|11973.21|11973.21|11973.21|11973.21|11973.21|11973.21|0
1634893310000|2021-10-22 09:01:50|11974.03|11974.03|11973.81|11973.81|11974.03|11974.03|11973.81|11973.81|0
1634893320000|2021-10-22 09:02:00|11974.7|11974.7|11977.71|11977.71|11978.13|11978.13|11974.7|11974.7|0
1634893330000|2021-10-22 09:02:10|11978.06|11978.06|11977.6|11977.6|11978.06|11978.06|11977.6|11977.6|0
1634893340000|2021-10-22 09:02:20|11977.91|11977.91|11977.91|11977.91|11977.91|11977.91|11977.91|11977.91|0
1634893360000|2021-10-22 09:02:40|11975.45|11975.45|11975.45|11975.45|11975.45|11975.45|11975.45|11975.45|0
1634893370000|2021-10-22 09:02:50|11978.47|11978.47|11979.88|11979.88|11979.88|11979.88|11978.47|11978.47|0
1634893380000|2021-10-22 09:03:00|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|11981.11|0
1634893390000|2021-10-22 09:03:10|11982.12|11982.12|11983.13|11983.13|11983.13|11983.13|11982.12|11982.12|0
1634893400000|2021-10-22 09:03:20|11982.12|11982.12|11981.77|11981.77|11982.12|11982.12|11981.77|11981.77|0
1634893450000|2021-10-22 09:04:10|11980.76|11980.76|11980.76|11980.76|11980.76|11980.76|11980.76|11980.76|0
1634893470000|2021-10-22 09:04:30|11979.53|11979.53|11979.53|11979.53|11979.53|11979.53|11979.53|11979.53|0
1634893500000|2021-10-22 09:05:00|11980.75|11980.75|11980.75|11980.75|11980.75|11980.75|11980.75|11980.75|0
1634893510000|2021-10-22 09:05:10|11980.97|11980.97|11981.18|11981.18|11981.18|11981.18|11980.97|11980.97|0
1634893530000|2021-10-22 09:05:30|11982.42|11982.42|11982.42|11982.42|11982.42|11982.42|11982.42|11982.42|0
1634893550000|2021-10-22 09:05:50|11982.63|11982.63|11982.63|11982.63|11982.63|11982.63|11982.63|11982.63|0
1634893580000|2021-10-22 09:06:20|11983.64|11983.64|11983.08|11983.08|11983.64|11983.64|11982.1|11982.1|0
1634893590000|2021-10-22 09:06:30|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|0
1634893600000|2021-10-22 09:06:40|11981.98|11981.98|11981.57|11981.57|11981.98|11981.98|11981.57|11981.57|0
1634893620000|2021-10-22 09:07:00|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|11982.58|0
1634893630000|2021-10-22 09:07:10|11982.81|11982.81|11982.81|11982.81|11982.81|11982.81|11982.81|11982.81|0
1634893640000|2021-10-22 09:07:20|11983.08|11983.08|11984.12|11984.12|11984.12|11984.12|11983.08|11983.08|0
1634893680000|2021-10-22 09:08:00|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|0
1634893710000|2021-10-22 09:08:30|11983.69|11983.69|11983.69|11983.69|11983.69|11983.69|11983.69|11983.69|0
1634893720000|2021-10-22 09:08:40|11982.68|11982.68|11982.68|11982.68|11982.68|11982.68|11982.68|11982.68|0
1634893760000|2021-10-22 09:09:20|11983.09|11983.09|11983.09|11983.09|11983.09|11983.09|11983.09|11983.09|0
1634893770000|2021-10-22 09:09:30|11984.32|11984.32|11985.55|11985.55|11985.55|11985.55|11984.32|11984.32|0
1634893780000|2021-10-22 09:09:40|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|0
1634893800000|2021-10-22 09:10:00|11984.1|11984.1|11984.1|11984.1|11984.1|11984.1|11984.1|11984.1|0
1634893810000|2021-10-22 09:10:10|11984.34|11984.34|11984.34|11984.34|11984.34|11984.34|11984.34|11984.34|0
1634893820000|2021-10-22 09:10:20|11984.07|11984.07|11984.2|11984.2|11984.2|11984.2|11984.07|11984.07|0
1634893860000|2021-10-22 09:11:00|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|0
1634893870000|2021-10-22 09:11:10|11983.64|11983.64|11983.44|11983.44|11983.64|11983.64|11983.44|11983.44|0
1634893880000|2021-10-22 09:11:20|11983.27|11983.27|11982.04|11982.04|11983.27|11983.27|11982.04|11982.04|0
1634893900000|2021-10-22 09:11:40|11981.91|11981.91|11981.14|11981.14|11982.23|11982.23|11981.14|11981.14|0
1634893910000|2021-10-22 09:11:50|11981.96|11981.96|11981.96|11981.96|11981.96|11981.96|11981.96|11981.96|0
1634893930000|2021-10-22 09:12:10|11982.19|11982.19|11982.27|11982.27|11982.27|11982.27|11982.19|11982.19|0
1634893960000|2021-10-22 09:12:40|11982.63|11982.63|11983.11|11983.11|11983.35|11983.35|11982.63|11982.63|0
1634893970000|2021-10-22 09:12:50|11984.12|11984.12|11984.12|11984.12|11984.12|11984.12|11984.12|11984.12|0
1634893980000|2021-10-22 09:13:00|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|0
1634894010000|2021-10-22 09:13:30|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|0
1634894020000|2021-10-22 09:13:40|11983.19|11983.19|11983.19|11983.19|11983.19|11983.19|11983.19|11983.19|0
1634894040000|2021-10-22 09:14:00|11984.2|11984.2|11984.41|11984.41|11984.41|11984.41|11984.2|11984.2|0
1634894050000|2021-10-22 09:14:10|11984.14|11984.14|11983.79|11983.79|11984.14|11984.14|11983.79|11983.79|0
1634894070000|2021-10-22 09:14:30|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|0
1634894080000|2021-10-22 09:14:40|11983.98|11983.98|11984.39|11984.39|11984.55|11984.55|11983.98|11983.98|0
1634894120000|2021-10-22 09:15:20|11985.39|11985.39|11985.39|11985.39|11985.39|11985.39|11985.39|11985.39|0
1634894130000|2021-10-22 09:15:30|11985.23|11985.23|11985.23|11985.23|11985.23|11985.23|11985.23|11985.23|0
1634894150000|2021-10-22 09:15:50|11985.06|11985.06|11985.06|11985.06|11985.06|11985.06|11985.06|11985.06|0
1634894160000|2021-10-22 09:16:00|11984.05|11984.05|11984.05|11984.05|11984.05|11984.05|11984.05|11984.05|0
1634894180000|2021-10-22 09:16:20|11984.27|11984.27|11984.27|11984.27|11984.27|11984.27|11984.27|11984.27|0
1634894200000|2021-10-22 09:16:40|11983.93|11983.93|11983.85|11983.85|11983.93|11983.93|11983.85|11983.85|0
1634894210000|2021-10-22 09:16:50|11984.86|11984.86|11984.86|11984.86|11984.86|11984.86|11984.86|11984.86|0
1634894220000|2021-10-22 09:17:00|11984.5|11984.5|11984.5|11984.5|11984.5|11984.5|11984.5|11984.5|0
1634894230000|2021-10-22 09:17:10|11984.74|11984.74|11984.74|11984.74|11984.74|11984.74|11984.74|11984.74|0
1634894250000|2021-10-22 09:17:30|11985.14|11985.14|11985.14|11985.14|11985.14|11985.14|11985.14|11985.14|0
1634894260000|2021-10-22 09:17:40|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|0
1634894280000|2021-10-22 09:18:00|11985.02|11985.02|11985.02|11985.02|11985.02|11985.02|11985.02|11985.02|0
1634894290000|2021-10-22 09:18:10|11984.86|11984.86|11985.1|11985.1|11985.1|11985.1|11983.63|11983.63|0
1634894310000|2021-10-22 09:18:30|11984.92|11984.92|11985.27|11985.27|11985.27|11985.27|11984.92|11984.92|0
1634894330000|2021-10-22 09:18:50|11985.54|11985.54|11985.54|11985.54|11985.54|11985.54|11985.54|11985.54|0
1634894370000|2021-10-22 09:19:30|11985.37|11985.37|11985.37|11985.37|11985.37|11985.37|11985.37|11985.37|0
1634894380000|2021-10-22 09:19:40|11985.15|11985.15|11985.15|11985.15|11985.15|11985.15|11985.15|11985.15|0
1634894390000|2021-10-22 09:19:50|11984.96|11984.96|11984.96|11984.96|11984.96|11984.96|11984.96|11984.96|0
1634894400000|2021-10-22 09:20:00|11984.55|11984.55|11984.37|11984.37|11984.55|11984.55|11984.37|11984.37|0
1634894420000|2021-10-22 09:20:20|11983.37|11983.37|11982.93|11982.93|11983.37|11983.37|11982.93|11982.93|0
1634894430000|2021-10-22 09:20:30|11981.7|11981.7|11980.29|11980.29|11981.7|11981.7|11980.29|11980.29|0
1634894440000|2021-10-22 09:20:40|11980.12|11980.12|11980.29|11980.29|11980.29|11980.29|11980.12|11980.12|0
1634894450000|2021-10-22 09:20:50|11980.38|11980.38|11979.15|11979.15|11980.38|11980.38|11979.15|11979.15|0
1634894460000|2021-10-22 09:21:00|11979.36|11979.36|11979.19|11979.19|11979.36|11979.36|11979.19|11979.19|0
1634894470000|2021-10-22 09:21:10|11980.19|11980.19|11980.19|11980.19|11980.19|11980.19|11980.19|11980.19|0
1634894480000|2021-10-22 09:21:20|11979.19|11979.19|11979.98|11979.98|11980.19|11980.19|11979.19|11979.19|0
1634894530000|2021-10-22 09:22:10|11980.19|11980.19|11980.19|11980.19|11980.19|11980.19|11980.19|11980.19|0
1634894540000|2021-10-22 09:22:20|11980.41|11980.41|11980.41|11980.41|11980.41|11980.41|11980.41|11980.41|0
1634894560000|2021-10-22 09:22:40|11979.4|11979.4|11979.4|11979.4|11979.4|11979.4|11979.4|11979.4|0
1634894570000|2021-10-22 09:22:50|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|0
1634894580000|2021-10-22 09:23:00|11977.81|11977.81|11976.81|11976.81|11977.81|11977.81|11976.81|11976.81|0
1634894590000|2021-10-22 09:23:10|11976.65|11976.65|11976.65|11976.65|11976.65|11976.65|11976.65|11976.65|0
1634894600000|2021-10-22 09:23:20|11976.17|11976.17|11976|11976|11976.17|11976.17|11976|11976|0
1634894610000|2021-10-22 09:23:30|11976.17|11976.17|11976.02|11976.02|11976.17|11976.17|11975.85|11975.85|0
1634894620000|2021-10-22 09:23:40|11975.49|11975.49|11975.49|11975.49|11975.49|11975.49|11975.49|11975.49|0
1634894630000|2021-10-22 09:23:50|11975.71|11975.71|11975.71|11975.71|11975.71|11975.71|11975.71|11975.71|0
1634894640000|2021-10-22 09:24:00|11974.7|11974.7|11974.7|11974.7|11974.7|11974.7|11974.7|11974.7|0
1634894650000|2021-10-22 09:24:10|11974.48|11974.48|11974.48|11974.48|11974.48|11974.48|11974.48|11974.48|0
1634894660000|2021-10-22 09:24:20|11973.25|11973.25|11973.4|11973.4|11974.43|11974.43|11973.25|11973.25|0
1634894670000|2021-10-22 09:24:30|11973.57|11973.57|11973.4|11973.4|11973.57|11973.57|11973.4|11973.4|0
1634894680000|2021-10-22 09:24:40|11973.18|11973.18|11973.31|11973.31|11973.52|11973.52|11973.18|11973.18|0
1634894700000|2021-10-22 09:25:00|11972.9|11972.9|11973.9|11973.9|11973.9|11973.9|11972.9|11972.9|0
1634894710000|2021-10-22 09:25:10|11972.9|11972.9|11972.9|11972.9|11972.9|11972.9|11972.9|11972.9|0
1634894720000|2021-10-22 09:25:20|11972.38|11972.38|11972.38|11972.38|11972.38|11972.38|11972.38|11972.38|0
1634894760000|2021-10-22 09:26:00|11971.15|11971.15|11969.21|11969.21|11971.15|11971.15|11969.21|11969.21|0
1634894770000|2021-10-22 09:26:10|11969.13|11969.13|11968.2|11968.2|11969.13|11969.13|11968.12|11968.12|0
1634894780000|2021-10-22 09:26:20|11968.36|11968.36|11968.15|11968.15|11968.36|11968.36|11968.15|11968.15|0
1634894790000|2021-10-22 09:26:30|11968.39|11968.39|11968.39|11968.39|11968.39|11968.39|11968.39|11968.39|0
1634894800000|2021-10-22 09:26:40|11968.73|11968.73|11968.73|11968.73|11968.73|11968.73|11968.73|11968.73|0
1634894810000|2021-10-22 09:26:50|11968.32|11968.32|11967.32|11967.32|11968.32|11968.32|11967.32|11967.32|0
1634894820000|2021-10-22 09:27:00|11966.78|11966.78|11965.55|11965.55|11966.78|11966.78|11965.55|11965.55|0
1634894880000|2021-10-22 09:28:00|11966.56|11966.56|11966.56|11966.56|11966.56|11966.56|11966.56|11966.56|0
1634894920000|2021-10-22 09:28:40|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|0
1634894930000|2021-10-22 09:28:50|11967.94|11967.94|11966.72|11966.72|11968.13|11968.13|11966.72|11966.72|0
1634894940000|2021-10-22 09:29:00|11966.54|11966.54|11966.54|11966.54|11966.54|11966.54|11966.54|11966.54|0
1634894960000|2021-10-22 09:29:20|11966.69|11966.69|11966.69|11966.69|11966.69|11966.69|11966.69|11966.69|0
1634894990000|2021-10-22 09:29:50|11967.7|11967.7|11967.7|11967.7|11967.7|11967.7|11967.7|11967.7|0
1634895000000|2021-10-22 09:30:00|11966.69|11966.69|11966.69|11966.69|11966.69|11966.69|11966.69|11966.69|0
1634895010000|2021-10-22 09:30:10|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|11966.11|0
1634895020000|2021-10-22 09:30:20|11966.64|11966.64|11966.81|11966.81|11966.81|11966.81|11966.64|11966.64|0
1634895030000|2021-10-22 09:30:30|11967.21|11967.21|11967.21|11967.21|11967.21|11967.21|11967.21|11967.21|0
1634895050000|2021-10-22 09:30:50|11966.81|11966.81|11966.81|11966.81|11966.81|11966.81|11966.81|11966.81|0
1634895060000|2021-10-22 09:31:00|11966.59|11966.59|11965.96|11965.96|11966.59|11966.59|11965.96|11965.96|0
1634895070000|2021-10-22 09:31:10|11965.86|11965.86|11965.86|11965.86|11965.86|11965.86|11965.86|11965.86|0
1634895080000|2021-10-22 09:31:20|11966.3|11966.3|11966.3|11966.3|11966.3|11966.3|11966.3|11966.3|0
1634895090000|2021-10-22 09:31:30|11966.47|11966.47|11966.47|11966.47|11966.47|11966.47|11966.47|11966.47|0
1634895120000|2021-10-22 09:32:00|11966.95|11966.95|11966.95|11966.95|11966.95|11966.95|11966.95|11966.95|0
1634895130000|2021-10-22 09:32:10|11966.78|11966.78|11966.78|11966.78|11966.78|11966.78|11966.78|11966.78|0
1634895140000|2021-10-22 09:32:20|11967.79|11967.79|11967.95|11967.95|11967.95|11967.95|11967.79|11967.79|0
1634895150000|2021-10-22 09:32:30|11968.47|11968.47|11968.47|11968.47|11968.47|11968.47|11968.47|11968.47|0
1634895180000|2021-10-22 09:33:00|11967.47|11967.47|11965.45|11965.45|11967.47|11967.47|11965.45|11965.45|0
1634895250000|2021-10-22 09:34:10|11965.1|11965.1|11965.61|11965.61|11965.61|11965.61|11965.1|11965.1|0
1634895260000|2021-10-22 09:34:20|11965.42|11965.42|11965.42|11965.42|11965.42|11965.42|11965.42|11965.42|0
1634895270000|2021-10-22 09:34:30|11964.86|11964.86|11966.17|11966.17|11966.17|11966.17|11964.86|11964.86|0
1634895290000|2021-10-22 09:34:50|11967.18|11967.18|11967.59|11967.59|11967.59|11967.59|11967.18|11967.18|0
1634895300000|2021-10-22 09:35:00|11967.18|11967.18|11967.18|11967.18|11967.18|11967.18|11967.18|11967.18|0
1634895340000|2021-10-22 09:35:40|11969.19|11969.19|11969.19|11969.19|11969.19|11969.19|11969.19|11969.19|0
1634895360000|2021-10-22 09:36:00|11970.42|11970.42|11973.65|11973.65|11973.65|11973.65|11970.42|11970.42|0
1634895370000|2021-10-22 09:36:10|11973.81|11973.81|11973.81|11973.81|11973.81|11973.81|11973.81|11973.81|0
1634895380000|2021-10-22 09:36:20|11974.05|11974.05|11975.4|11975.4|11975.4|11975.4|11974.05|11974.05|0
1634895460000|2021-10-22 09:37:40|11979.09|11979.09|11979.8|11979.8|11979.8|11979.8|11979.09|11979.09|0
1634895470000|2021-10-22 09:37:50|11979.93|11979.93|11980.17|11980.17|11982.76|11982.76|11979.93|11979.93|0
1634895480000|2021-10-22 09:38:00|11978.95|11978.95|11978.95|11978.95|11978.95|11978.95|11978.95|11978.95|0
1634895540000|2021-10-22 09:39:00|11977.94|11977.94|11977.59|11977.59|11977.94|11977.94|11977.59|11977.59|0
1634895550000|2021-10-22 09:39:10|11977.37|11977.37|11976.28|11976.28|11977.37|11977.37|11976.28|11976.28|0
1634895560000|2021-10-22 09:39:20|11976.43|11976.43|11976.43|11976.43|11976.43|11976.43|11976.43|11976.43|0
1634895570000|2021-10-22 09:39:30|11977.44|11977.44|11977.44|11977.44|11977.44|11977.44|11977.44|11977.44|0
1634895580000|2021-10-22 09:39:40|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|11977.96|0
1634895590000|2021-10-22 09:39:50|11978.13|11978.13|11978.28|11978.28|11978.28|11978.28|11978.13|11978.13|0
1634895600000|2021-10-22 09:40:00|11978.13|11978.13|11978.35|11978.35|11978.35|11978.35|11978.13|11978.13|0
1634895610000|2021-10-22 09:40:10|11978.52|11978.52|11978.84|11978.84|11978.84|11978.84|11978.52|11978.52|0
1634895620000|2021-10-22 09:40:20|11979.08|11979.08|11979.29|11979.29|11979.29|11979.29|11979.08|11979.08|0
1634895630000|2021-10-22 09:40:30|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|11979.37|0
1634895650000|2021-10-22 09:40:50|11979.29|11979.29|11979.08|11979.08|11979.29|11979.29|11979.08|11979.08|0
1634895690000|2021-10-22 09:41:30|11980.08|11980.08|11980.08|11980.08|11980.08|11980.08|11980.08|11980.08|0
1634895710000|2021-10-22 09:41:50|11980.22|11980.22|11980|11980|11980.22|11980.22|11979.78|11979.78|0
1634895720000|2021-10-22 09:42:00|11980.24|11980.24|11980.4|11980.4|11980.4|11980.4|11980.24|11980.24|0
1634895730000|2021-10-22 09:42:10|11980.63|11980.63|11980.47|11980.47|11980.63|11980.63|11980.47|11980.47|0
1634895760000|2021-10-22 09:42:40|11979.96|11979.96|11979.96|11979.96|11979.96|11979.96|11979.96|11979.96|0
1634895780000|2021-10-22 09:43:00|11979.53|11979.53|11979.53|11979.53|11979.53|11979.53|11979.53|11979.53|0
1634895790000|2021-10-22 09:43:10|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|0
1634895800000|2021-10-22 09:43:20|11979.69|11979.69|11979.31|11979.31|11979.69|11979.69|11979.31|11979.31|0
1634895810000|2021-10-22 09:43:30|11979.44|11979.44|11979.44|11979.44|11979.44|11979.44|11979.44|11979.44|0
1634895820000|2021-10-22 09:43:40|11979.85|11979.85|11979.85|11979.85|11979.85|11979.85|11979.85|11979.85|0
1634895840000|2021-10-22 09:44:00|11980.07|11980.07|11981.08|11981.08|11981.08|11981.08|11980.07|11980.07|0
1634895850000|2021-10-22 09:44:10|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|0
1634895860000|2021-10-22 09:44:20|11985.17|11985.17|11985.17|11985.17|11985.17|11985.17|11985.17|11985.17|0
1634895880000|2021-10-22 09:44:40|11986.4|11986.4|11986.18|11986.18|11986.4|11986.4|11986.18|11986.18|0
1634895900000|2021-10-22 09:45:00|11986.58|11986.58|11986.67|11986.67|11987.19|11987.19|11986.58|11986.58|0
1634895930000|2021-10-22 09:45:30|11987.21|11987.21|11987.48|11987.48|11987.48|11987.48|11987.21|11987.21|0
1634895940000|2021-10-22 09:45:40|11987.3|11987.3|11987.12|11987.12|11987.3|11987.3|11987.12|11987.12|0
1634895960000|2021-10-22 09:46:00|11987.3|11987.3|11987.3|11987.3|11987.3|11987.3|11987.3|11987.3|0
1634895970000|2021-10-22 09:46:10|11987.13|11987.13|11987.13|11987.13|11987.13|11987.13|11987.13|11987.13|0
1634895980000|2021-10-22 09:46:20|11986.92|11986.92|11987.92|11987.92|11987.92|11987.92|11986.92|11986.92|0
1634895990000|2021-10-22 09:46:30|11987.75|11987.75|11987.95|11987.95|11987.95|11987.95|11987.54|11987.54|0
1634896000000|2021-10-22 09:46:40|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|0
1634896020000|2021-10-22 09:47:00|11989.73|11989.73|11989.73|11989.73|11989.73|11989.73|11989.73|11989.73|0
1634896040000|2021-10-22 09:47:20|11989.95|11989.95|11989.95|11989.95|11989.95|11989.95|11989.95|11989.95|0
1634896060000|2021-10-22 09:47:40|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|0
1634896100000|2021-10-22 09:48:20|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|11990.77|0
1634896120000|2021-10-22 09:48:40|11991.2|11991.2|11991.2|11991.2|11991.2|11991.2|11991.2|11991.2|0
1634896150000|2021-10-22 09:49:10|11991.04|11991.04|11991.34|11991.34|11991.34|11991.34|11991.04|11991.04|0
1634896190000|2021-10-22 09:49:50|11991.55|11991.55|11991.7|11991.7|11991.7|11991.7|11991.55|11991.55|0
1634896200000|2021-10-22 09:50:00|11991.86|11991.86|11991.17|11991.17|11991.86|11991.86|11990.63|11990.63|0
1634896220000|2021-10-22 09:50:20|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|0
1634896250000|2021-10-22 09:50:50|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|0
1634896260000|2021-10-22 09:51:00|11992.03|11992.03|11992.79|11992.79|11992.79|11992.79|11992.03|11992.03|0
1634896270000|2021-10-22 09:51:10|11993.2|11993.2|11994.38|11994.38|11994.38|11994.38|11993.2|11993.2|0
1634896320000|2021-10-22 09:52:00|11994.2|11994.2|11994.2|11994.2|11994.2|11994.2|11994.2|11994.2|0
1634896330000|2021-10-22 09:52:10|11994.34|11994.34|11994.34|11994.34|11994.34|11994.34|11994.34|11994.34|0
1634896380000|2021-10-22 09:53:00|11994.47|11994.47|11996.07|11996.07|11996.07|11996.07|11994.47|11994.47|0
1634896400000|2021-10-22 09:53:20|11995.94|11995.94|11995.94|11995.94|11995.94|11995.94|11995.94|11995.94|0
1634896410000|2021-10-22 09:53:30|11996.15|11996.15|11996.15|11996.15|11996.15|11996.15|11996.15|11996.15|0
1634896440000|2021-10-22 09:54:00|11995.91|11995.91|11995.91|11995.91|11995.91|11995.91|11995.91|11995.91|0
1634896500000|2021-10-22 09:55:00|11996.15|11996.15|11996.05|11996.05|11996.15|11996.15|11996.05|11996.05|0
1634896520000|2021-10-22 09:55:20|11996|11996|11996.15|11996.15|11996.15|11996.15|11996|11996|0
1634896550000|2021-10-22 09:55:50|11995.68|11995.68|11995.68|11995.68|11995.68|11995.68|11995.68|11995.68|0
1634896560000|2021-10-22 09:56:00|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|0
1634896570000|2021-10-22 09:56:10|11996.15|11996.15|11996.43|11996.43|11996.59|11996.59|11996.15|11996.15|0
1634896580000|2021-10-22 09:56:20|11996.35|11996.35|11996.35|11996.35|11996.35|11996.35|11996.35|11996.35|0
1634896610000|2021-10-22 09:56:50|11995.89|11995.89|11995.89|11995.89|11995.89|11995.89|11995.89|11995.89|0
1634896670000|2021-10-22 09:57:50|11996.02|11996.02|11996.02|11996.02|11996.02|11996.02|11996.02|11996.02|0
1634896690000|2021-10-22 09:58:10|11995.7|11995.7|11995.7|11995.7|11995.7|11995.7|11995.7|11995.7|0
1634896700000|2021-10-22 09:58:20|11995.74|11995.74|11995.74|11995.74|11995.74|11995.74|11995.74|11995.74|0
1634896710000|2021-10-22 09:58:30|11995.78|11995.78|11995.78|11995.78|11995.78|11995.78|11995.78|11995.78|0
1634896730000|2021-10-22 09:58:50|11997.01|11997.01|11997.03|11997.03|11997.03|11997.03|11997.01|11997.01|0
1634896750000|2021-10-22 09:59:10|11998.03|11998.03|11998.03|11998.03|11998.03|11998.03|11998.03|11998.03|0
1634896760000|2021-10-22 09:59:20|11998.38|11998.38|11998.2|11998.2|11998.38|11998.38|11998.2|11998.2|0
1634896770000|2021-10-22 09:59:30|11999.74|11999.74|12000.42|12000.42|12000.42|12000.42|11999.74|11999.74|0
1634896800000|2021-10-22 10:00:00|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|0
1634896810000|2021-10-22 10:00:10|12000.86|12000.86|12000.6|12000.6|12000.86|12000.86|12000.6|12000.6|0
1634896830000|2021-10-22 10:00:30|12000.81|12000.81|12000.81|12000.81|12000.81|12000.81|12000.81|12000.81|0
1634896840000|2021-10-22 10:00:40|12000.46|12000.46|12000.46|12000.46|12000.46|12000.46|12000.46|12000.46|0
1634896850000|2021-10-22 10:00:50|11999.92|11999.92|11999.65|11999.65|11999.92|11999.92|11999.65|11999.65|0
1634896860000|2021-10-22 10:01:00|11999.29|11999.29|11999.29|11999.29|11999.29|11999.29|11999.29|11999.29|0
1634896870000|2021-10-22 10:01:10|11999.05|11999.05|11999.29|11999.29|11999.29|11999.29|11999.05|11999.05|0
1634896910000|2021-10-22 10:01:50|11999.62|11999.62|11999.62|11999.62|11999.62|11999.62|11999.62|11999.62|0
1634896920000|2021-10-22 10:02:00|12000.85|12000.85|12000.85|12000.85|12000.85|12000.85|12000.85|12000.85|0
1634896930000|2021-10-22 10:02:10|12000.72|12000.72|12000.72|12000.72|12000.72|12000.72|12000.72|12000.72|0
1634896940000|2021-10-22 10:02:20|12000.85|12000.85|12000.98|12000.98|12000.98|12000.98|12000.85|12000.85|0
1634896980000|2021-10-22 10:03:00|12001.34|12001.34|12001.34|12001.34|12001.34|12001.34|12001.34|12001.34|0
1634896990000|2021-10-22 10:03:10|12001.58|12001.58|12001.58|12001.58|12001.58|12001.58|12001.58|12001.58|0
1634897000000|2021-10-22 10:03:20|12003.59|12003.59|12003.8|12003.8|12004.24|12004.24|12003.59|12003.59|0
1634897010000|2021-10-22 10:03:30|12002.8|12002.8|12002.8|12002.8|12002.8|12002.8|12002.8|12002.8|0
1634897080000|2021-10-22 10:04:40|12003.01|12003.01|12001.6|12001.6|12003.01|12003.01|12001.6|12001.6|0
1634897090000|2021-10-22 10:04:50|12002.04|12002.04|12001.68|12001.68|12002.04|12002.04|12001.68|12001.68|0
1634897100000|2021-10-22 10:05:00|12001.9|12001.9|12001.9|12001.9|12001.9|12001.9|12001.9|12001.9|0
1634897110000|2021-10-22 10:05:10|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|0
1634897150000|2021-10-22 10:05:50|12004.36|12004.36|12004.36|12004.36|12004.36|12004.36|12004.36|12004.36|0
1634897160000|2021-10-22 10:06:00|12004.77|12004.77|12004.98|12004.98|12004.98|12004.98|12004.77|12004.77|0
1634897170000|2021-10-22 10:06:10|12002.97|12002.97|12003.19|12003.19|12003.19|12003.19|12002.97|12002.97|0
1634897180000|2021-10-22 10:06:20|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|0
1634897190000|2021-10-22 10:06:30|12003.17|12003.17|12004.83|12004.83|12004.83|12004.83|12003.09|12003.09|0
1634897210000|2021-10-22 10:06:50|12005.84|12005.84|12006.05|12006.05|12006.05|12006.05|12005.84|12005.84|0
1634897220000|2021-10-22 10:07:00|12005.89|12005.89|12005.89|12005.89|12005.89|12005.89|12005.73|12005.73|0
1634897230000|2021-10-22 10:07:10|12006.32|12006.32|12006.11|12006.11|12006.32|12006.32|12006.11|12006.11|0
1634897240000|2021-10-22 10:07:20|12006.54|12006.54|12006.54|12006.54|12006.54|12006.54|12006.54|12006.54|0
1634897250000|2021-10-22 10:07:30|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|0
1634897270000|2021-10-22 10:07:50|12006.35|12006.35|12006.35|12006.35|12006.35|12006.35|12006.35|12006.35|0
1634897320000|2021-10-22 10:08:40|12006.19|12006.19|12006.11|12006.11|12006.19|12006.19|12006.11|12006.11|0
1634897340000|2021-10-22 10:09:00|12005.89|12005.89|12006.11|12006.11|12006.11|12006.11|12005.89|12005.89|0
1634897350000|2021-10-22 10:09:10|12006.33|12006.33|12005.97|12005.97|12006.33|12006.33|12005.97|12005.97|0
1634897360000|2021-10-22 10:09:20|12006.19|12006.19|12007.71|12007.71|12007.71|12007.71|12006.19|12006.19|0
1634897370000|2021-10-22 10:09:30|12007.66|12007.66|12007.66|12007.66|12007.66|12007.66|12007.66|12007.66|0
1634897380000|2021-10-22 10:09:40|12007.44|12007.44|12007.44|12007.44|12007.44|12007.44|12007.44|12007.44|0
1634897390000|2021-10-22 10:09:50|12009.45|12009.45|12011.91|12011.91|12011.91|12011.91|12009.45|12009.45|0
1634897400000|2021-10-22 10:10:00|12011.55|12011.55|12009.1|12009.1|12011.55|12011.55|12009.1|12009.1|0
1634897420000|2021-10-22 10:10:20|12008.77|12008.77|12008.77|12008.77|12008.77|12008.77|12008.77|12008.77|0
1634897440000|2021-10-22 10:10:40|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|0
1634897460000|2021-10-22 10:11:00|12009.2|12009.2|12009.85|12009.85|12009.85|12009.85|12009.2|12009.2|0
1634897470000|2021-10-22 10:11:10|12009.42|12009.42|12009.42|12009.42|12009.42|12009.42|12009.42|12009.42|0
1634897520000|2021-10-22 10:12:00|12009.29|12009.29|12009.29|12009.29|12009.29|12009.29|12009.29|12009.29|0
1634897530000|2021-10-22 10:12:10|12009.46|12009.46|12009.63|12009.63|12009.63|12009.63|12009.46|12009.46|0
1634897590000|2021-10-22 10:13:10|12009.2|12009.2|12009.41|12009.41|12009.41|12009.41|12009.2|12009.2|0
1634897630000|2021-10-22 10:13:50|12010.64|12010.64|12009.63|12009.63|12010.64|12010.64|12009.63|12009.63|0
1634897640000|2021-10-22 10:14:00|12010.66|12010.66|12010.66|12010.66|12010.66|12010.66|12010.66|12010.66|0
1634897650000|2021-10-22 10:14:10|12010.83|12010.83|12010.66|12010.66|12010.83|12010.83|12010.66|12010.66|0
1634897660000|2021-10-22 10:14:20|12010.49|12010.49|12010.32|12010.32|12010.49|12010.49|12010.32|12010.32|0
1634897670000|2021-10-22 10:14:30|12011.55|12011.55|12011.55|12011.55|12011.55|12011.55|12011.55|12011.55|0
1634897690000|2021-10-22 10:14:50|12012.78|12012.78|12012.78|12012.78|12013|12013|12012.78|12012.78|0
1634897700000|2021-10-22 10:15:00|12013|12013|12012.43|12012.43|12013|12013|12012.43|12012.43|0
1634897710000|2021-10-22 10:15:10|12011.42|12011.42|12011.42|12011.42|12011.42|12011.42|12011.42|12011.42|0
1634897720000|2021-10-22 10:15:20|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|0
1634897730000|2021-10-22 10:15:30|12010.71|12010.71|12011.94|12011.94|12012.07|12012.07|12010.71|12010.71|0
1634897740000|2021-10-22 10:15:40|12011.72|12011.72|12011.48|12011.48|12011.72|12011.72|12011.48|12011.48|0
1634897750000|2021-10-22 10:15:50|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|0
1634897770000|2021-10-22 10:16:10|12011.02|12011.02|12011.02|12011.02|12011.02|12011.02|12011.02|12011.02|0
1634897780000|2021-10-22 10:16:20|12010.81|12010.81|12010.81|12010.81|12010.81|12010.81|12010.81|12010.81|0
1634897810000|2021-10-22 10:16:50|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|0
1634897830000|2021-10-22 10:17:10|12010.87|12010.87|12010.46|12010.46|12010.87|12010.87|12010.05|12010.05|0
1634897860000|2021-10-22 10:17:40|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|0
1634897890000|2021-10-22 10:18:10|12011.07|12011.07|12011.07|12011.07|12011.07|12011.07|12011.07|12011.07|0
1634897900000|2021-10-22 10:18:20|12011.33|12011.33|12011.33|12011.33|12011.33|12011.33|12011.33|12011.33|0
1634897910000|2021-10-22 10:18:30|12011.68|12011.68|12011.68|12011.68|12011.68|12011.68|12011.68|12011.68|0
1634897920000|2021-10-22 10:18:40|12011.34|12011.34|12011.34|12011.34|12011.34|12011.34|12011.34|12011.34|0
1634897940000|2021-10-22 10:19:00|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|12011.58|0
1634897990000|2021-10-22 10:19:50|12012.21|12012.21|12012.69|12012.69|12012.69|12012.69|12012.21|12012.21|0
1634898000000|2021-10-22 10:20:00|12013.69|12013.69|12013.69|12013.69|12013.69|12013.69|12013.69|12013.69|0
1634898040000|2021-10-22 10:20:40|12012.46|12012.46|12012.87|12012.87|12012.87|12012.87|12012.46|12012.46|0
1634898050000|2021-10-22 10:20:50|12012.54|12012.54|12012.54|12012.54|12012.54|12012.54|12012.54|12012.54|0
1634898070000|2021-10-22 10:21:10|12012.95|12012.95|12014.59|12014.59|12014.59|12014.59|12012.95|12012.95|0
1634898080000|2021-10-22 10:21:20|12014.18|12014.18|12014.18|12014.18|12014.18|12014.18|12014.18|12014.18|0
1634898090000|2021-10-22 10:21:30|12013.96|12013.96|12013.96|12013.96|12013.96|12013.96|12013.96|12013.96|0
1634898100000|2021-10-22 10:21:40|12013.75|12013.75|12013.99|12013.99|12013.99|12013.99|12013.75|12013.75|0
1634898110000|2021-10-22 10:21:50|12014.2|12014.2|12014.2|12014.2|12014.2|12014.2|12014.2|12014.2|0
1634898130000|2021-10-22 10:22:10|12013.55|12013.55|12013.18|12013.18|12013.55|12013.55|12013.18|12013.18|0
1634898140000|2021-10-22 10:22:20|12013.54|12013.54|12014.43|12014.43|12014.43|12014.43|12013.54|12013.54|0
1634898160000|2021-10-22 10:22:40|12014.25|12014.25|12013.6|12013.6|12014.25|12014.25|12013.6|12013.6|0
1634898170000|2021-10-22 10:22:50|12013.39|12013.39|12015.4|12015.4|12016.41|12016.41|12013.39|12013.39|0
1634898190000|2021-10-22 10:23:10|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|0
1634898200000|2021-10-22 10:23:20|12016.17|12016.17|12016.17|12016.17|12016.17|12016.17|12016.17|12016.17|0
1634898210000|2021-10-22 10:23:30|12016.09|12016.09|12016.09|12016.09|12016.09|12016.09|12016.09|12016.09|0
1634898220000|2021-10-22 10:23:40|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|0
1634898230000|2021-10-22 10:23:50|12016.65|12016.65|12016.78|12016.78|12016.78|12016.78|12016.65|12016.65|0
1634898240000|2021-10-22 10:24:00|12017|12017|12018.44|12018.44|12018.44|12018.44|12017|12017|0
1634898250000|2021-10-22 10:24:10|12019.45|12019.45|12018.44|12018.44|12019.45|12019.45|12018.44|12018.44|0
1634898260000|2021-10-22 10:24:20|12018.85|12018.85|12018.85|12018.85|12018.85|12018.85|12018.85|12018.85|0
1634898290000|2021-10-22 10:24:50|12018.64|12018.64|12018.64|12018.64|12018.64|12018.64|12018.64|12018.64|0
1634898300000|2021-10-22 10:25:00|12018.28|12018.28|12018.28|12018.28|12018.28|12018.28|12018.28|12018.28|0
1634898320000|2021-10-22 10:25:20|12018.64|12018.64|12018.42|12018.42|12018.64|12018.64|12018.42|12018.42|0
1634898330000|2021-10-22 10:25:30|12018.19|12018.19|12017.95|12017.95|12018.19|12018.19|12017.95|12017.95|0
1634898350000|2021-10-22 10:25:50|12017.76|12017.76|12017.76|12017.76|12017.76|12017.76|12017.76|12017.76|0
1634898390000|2021-10-22 10:26:30|12018.24|12018.24|12018.97|12018.97|12018.97|12018.97|12018.24|12018.24|0
1634898400000|2021-10-22 10:26:40|12018.75|12018.75|12018.75|12018.75|12018.75|12018.75|12018.75|12018.75|0
1634898420000|2021-10-22 10:27:00|12018.53|12018.53|12018.08|12018.08|12018.53|12018.53|12018.08|12018.08|0
1634898430000|2021-10-22 10:27:10|12017.86|12017.86|12017.86|12017.86|12017.86|12017.86|12017.86|12017.86|0
1634898450000|2021-10-22 10:27:30|12018.08|12018.08|12018.12|12018.12|12018.21|12018.21|12018.08|12018.08|0
1634898480000|2021-10-22 10:28:00|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|0
1634898500000|2021-10-22 10:28:20|12018.97|12018.97|12019.32|12019.32|12019.32|12019.32|12018.97|12018.97|0
1634898520000|2021-10-22 10:28:40|12019.15|12019.15|12019.15|12019.15|12019.15|12019.15|12019.15|12019.15|0
1634898540000|2021-10-22 10:29:00|12019.32|12019.32|12019.15|12019.15|12019.32|12019.32|12019.15|12019.15|0
1634898580000|2021-10-22 10:29:40|12018.74|12018.74|12019.15|12019.15|12019.15|12019.15|12018.74|12018.74|0
1634898600000|2021-10-22 10:30:00|12019.58|12019.58|12019.66|12019.66|12019.66|12019.66|12019.58|12019.58|0
1634898660000|2021-10-22 10:31:00|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|0
1634898700000|2021-10-22 10:31:40|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|0
1634898710000|2021-10-22 10:31:50|12018.29|12018.29|12018.44|12018.44|12018.44|12018.44|12018.29|12018.29|0
1634898720000|2021-10-22 10:32:00|12020.45|12020.45|12019.35|12019.35|12021.46|12021.46|12019.35|12019.35|0
1634898730000|2021-10-22 10:32:10|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|0
1634898760000|2021-10-22 10:32:40|12018.56|12018.56|12018.56|12018.56|12018.56|12018.56|12018.56|12018.56|0
1634898770000|2021-10-22 10:32:50|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|0
1634898780000|2021-10-22 10:33:00|12019.54|12019.54|12019.58|12019.58|12019.75|12019.75|12019.54|12019.54|0
1634898790000|2021-10-22 10:33:10|12018.58|12018.58|12017.57|12017.57|12018.58|12018.58|12017.57|12017.57|0
1634898800000|2021-10-22 10:33:20|12017.41|12017.41|12017.57|12017.57|12017.57|12017.57|12017.41|12017.41|0
1634898830000|2021-10-22 10:33:50|12018.08|12018.08|12018.48|12018.48|12018.84|12018.84|12018.08|12018.08|0
1634898840000|2021-10-22 10:34:00|12018.67|12018.67|12017.85|12017.85|12018.67|12018.67|12017.85|12017.85|0
1634898850000|2021-10-22 10:34:10|12017.5|12017.5|12017.34|12017.34|12017.5|12017.5|12017.34|12017.34|0
1634898870000|2021-10-22 10:34:30|12017.54|12017.54|12017.08|12017.08|12017.54|12017.54|12017.08|12017.08|0
1634898890000|2021-10-22 10:34:50|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|0
1634898900000|2021-10-22 10:35:00|12018.91|12018.91|12018.91|12018.91|12018.91|12018.91|12018.91|12018.91|0
1634898920000|2021-10-22 10:35:20|12019.73|12019.73|12019.73|12019.73|12019.73|12019.73|12019.73|12019.73|0
1634898940000|2021-10-22 10:35:40|12020.73|12020.73|12020.73|12020.73|12020.73|12020.73|12020.73|12020.73|0
1634898960000|2021-10-22 10:36:00|12019.91|12019.91|12019.5|12019.5|12019.91|12019.91|12019.5|12019.5|0
1634899010000|2021-10-22 10:36:50|12019.27|12019.27|12020.5|12020.5|12020.5|12020.5|12019.27|12019.27|0
1634899030000|2021-10-22 10:37:10|12020.09|12020.09|12019.79|12019.79|12020.09|12020.09|12019.27|12019.27|0
1634899060000|2021-10-22 10:37:40|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|0
1634899090000|2021-10-22 10:38:10|12020.1|12020.1|12020.1|12020.1|12020.1|12020.1|12020.1|12020.1|0
1634899100000|2021-10-22 10:38:20|12020.16|12020.16|12020.35|12020.35|12020.35|12020.35|12020.16|12020.16|0
1634899110000|2021-10-22 10:38:30|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|0
1634899120000|2021-10-22 10:38:40|12020.33|12020.33|12019.61|12019.61|12020.33|12020.33|12019.61|12019.61|0
1634899140000|2021-10-22 10:39:00|12019.85|12019.85|12019.93|12019.93|12019.93|12019.93|12019.85|12019.85|0
1634899180000|2021-10-22 10:39:40|12020.39|12020.39|12020.19|12020.19|12020.63|12020.63|12020.19|12020.19|0
1634899190000|2021-10-22 10:39:50|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|0
1634899200000|2021-10-22 10:40:00|12019.89|12019.89|12020.11|12020.11|12020.11|12020.11|12019.89|12019.89|0
1634899220000|2021-10-22 10:40:20|12017.87|12017.87|12015.23|12015.23|12017.87|12017.87|12015.23|12015.23|0
1634899260000|2021-10-22 10:41:00|12014.99|12014.99|12014.99|12014.99|12014.99|12014.99|12014.99|12014.99|0
1634899280000|2021-10-22 10:41:20|12014.78|12014.78|12014.78|12014.78|12014.78|12014.78|12014.78|12014.78|0
1634899330000|2021-10-22 10:42:10|12013.77|12013.77|12013.77|12013.77|12013.77|12013.77|12013.77|12013.77|0
1634899340000|2021-10-22 10:42:20|12013.69|12013.69|12013.69|12013.69|12013.69|12013.69|12013.69|12013.69|0
1634899370000|2021-10-22 10:42:50|12013.74|12013.74|12013.49|12013.49|12013.9|12013.9|12013.49|12013.49|0
1634899400000|2021-10-22 10:43:20|12013.33|12013.33|12013.02|12013.02|12013.33|12013.33|12013.02|12013.02|0
1634899410000|2021-10-22 10:43:30|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|0
1634899420000|2021-10-22 10:43:40|12013.82|12013.82|12013.82|12013.82|12013.82|12013.82|12013.82|12013.82|0
1634899440000|2021-10-22 10:44:00|12013.46|12013.46|12013.46|12013.46|12013.46|12013.46|12013.46|12013.46|0
1634899450000|2021-10-22 10:44:10|12013.7|12013.7|12013.43|12013.43|12013.7|12013.7|12013.43|12013.43|0
1634899460000|2021-10-22 10:44:20|12013.22|12013.22|12013.22|12013.22|12013.22|12013.22|12013.22|12013.22|0
1634899480000|2021-10-22 10:44:40|12013|12013|12013|12013|12013|12013|12013|12013|0
1634899510000|2021-10-22 10:45:10|12013.35|12013.35|12013.57|12013.57|12013.57|12013.57|12013.35|12013.35|0
1634899520000|2021-10-22 10:45:20|12013.47|12013.47|12013.75|12013.75|12013.98|12013.98|12013.47|12013.47|0
1634899550000|2021-10-22 10:45:50|12013.54|12013.54|12013.54|12013.54|12013.54|12013.54|12013.54|12013.54|0
1634899570000|2021-10-22 10:46:10|12013.71|12013.71|12013.71|12013.71|12013.71|12013.71|12013.71|12013.71|0
1634899580000|2021-10-22 10:46:20|12013.49|12013.49|12013.49|12013.49|12013.49|12013.49|12013.49|12013.49|0
1634899620000|2021-10-22 10:47:00|12014.05|12014.05|12014.51|12014.51|12014.51|12014.51|12014.05|12014.05|0
1634899640000|2021-10-22 10:47:20|12014.92|12014.92|12014.92|12014.92|12014.92|12014.92|12014.92|12014.92|0
1634899650000|2021-10-22 10:47:30|12014.26|12014.26|12014.66|12014.66|12014.66|12014.66|12014.21|12014.21|0
1634899660000|2021-10-22 10:47:40|12014.97|12014.97|12015.13|12015.13|12015.13|12015.13|12014.97|12014.97|0
1634899700000|2021-10-22 10:48:20|12015|12015|12015|12015|12015|12015|12015|12015|0
1634899720000|2021-10-22 10:48:40|12014.44|12014.44|12014.23|12014.23|12014.74|12014.74|12014.23|12014.23|0
1634899760000|2021-10-22 10:49:20|12014.47|12014.47|12013.31|12013.31|12014.47|12014.47|12013.31|12013.31|0
1634899770000|2021-10-22 10:49:30|12012.3|12012.3|12012.57|12012.57|12012.57|12012.57|12012.3|12012.3|0
1634899800000|2021-10-22 10:50:00|12012.4|12012.4|12012.4|12012.4|12012.4|12012.4|12012.4|12012.4|0
1634899810000|2021-10-22 10:50:10|12012.74|12012.74|12012.33|12012.33|12012.74|12012.74|12012.33|12012.33|0
1634899860000|2021-10-22 10:51:00|12013.34|12013.34|12012.33|12012.33|12013.34|12013.34|12012.33|12012.33|0
1634899890000|2021-10-22 10:51:30|12013|12013|12013.61|12013.61|12013.91|12013.91|12013|12013|0
1634899900000|2021-10-22 10:51:40|12012.9|12012.9|12012.9|12012.9|12012.9|12012.9|12012.9|12012.9|0
1634899910000|2021-10-22 10:51:50|12012.49|12012.49|12009.02|12009.02|12012.49|12012.49|12009.02|12009.02|0
1634899920000|2021-10-22 10:52:00|12010.03|12010.03|12010.43|12010.43|12011.07|12011.07|12009.84|12009.84|0
1634899930000|2021-10-22 10:52:10|12010.58|12010.58|12010.74|12010.74|12010.74|12010.74|12010.58|12010.58|0
1634899940000|2021-10-22 10:52:20|12010.69|12010.69|12010.69|12010.69|12010.69|12010.69|12010.69|12010.69|0
1634899950000|2021-10-22 10:52:30|12011.69|12011.69|12011.69|12011.69|12011.69|12011.69|12011.69|12011.69|0
1634899960000|2021-10-22 10:52:40|12010.69|12010.69|12010.69|12010.69|12010.69|12010.69|12010.69|12010.69|0
1634900010000|2021-10-22 10:53:30|12009.68|12009.68|12009.68|12009.68|12009.68|12009.68|12009.68|12009.68|0
1634900020000|2021-10-22 10:53:40|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|0
1634900040000|2021-10-22 10:54:00|12008.81|12008.81|12008.81|12008.81|12008.81|12008.81|12008.81|12008.81|0
1634900060000|2021-10-22 10:54:20|12008.4|12008.4|12008.4|12008.4|12008.4|12008.4|12008.4|12008.4|0
1634900070000|2021-10-22 10:54:30|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|0
1634900080000|2021-10-22 10:54:40|12008.01|12008.01|12008.01|12008.01|12008.01|12008.01|12008.01|12008.01|0
1634900090000|2021-10-22 10:54:50|12007.49|12007.49|12007.49|12007.49|12007.49|12007.49|12007.49|12007.49|0
1634900130000|2021-10-22 10:55:30|12007.33|12007.33|12006.33|12006.33|12007.33|12007.33|12006.33|12006.33|0
1634900150000|2021-10-22 10:55:50|12006.16|12006.16|12006.16|12006.16|12006.16|12006.16|12006.16|12006.16|0
1634900190000|2021-10-22 10:56:30|12005.34|12005.34|12005.34|12005.34|12005.34|12005.34|12005.34|12005.34|0
1634900220000|2021-10-22 10:57:00|12005.56|12005.56|12006.2|12006.2|12006.38|12006.38|12005.56|12005.56|0
1634900270000|2021-10-22 10:57:50|12007.21|12007.21|12009.22|12009.22|12009.22|12009.22|12007.21|12007.21|0
1634900300000|2021-10-22 10:58:20|12009.57|12009.57|12009.57|12009.57|12009.57|12009.57|12009.57|12009.57|0
1634900330000|2021-10-22 10:58:50|12009.89|12009.89|12010.51|12010.51|12010.51|12010.51|12009.89|12009.89|0
1634900340000|2021-10-22 10:59:00|12010.92|12010.92|12011.63|12011.63|12011.63|12011.63|12010.92|12010.92|0
1634900350000|2021-10-22 10:59:10|12011.76|12011.76|12011.76|12011.76|12011.76|12011.76|12011.76|12011.76|0
1634900390000|2021-10-22 10:59:50|12012.99|12012.99|12012.99|12012.99|12012.99|12012.99|12012.99|12012.99|0
1634900400000|2021-10-22 11:00:00|12013.42|12013.42|12013.42|12013.42|12013.42|12013.42|12013.42|12013.42|0
1634900420000|2021-10-22 11:00:20|12014.43|12014.43|12014.43|12014.43|12014.43|12014.43|12014.43|12014.43|0
1634900430000|2021-10-22 11:00:30|12014.7|12014.7|12014.96|12014.96|12014.96|12014.96|12014.7|12014.7|0
1634900460000|2021-10-22 11:01:00|12015.37|12015.37|12015.37|12015.37|12015.37|12015.37|12015.37|12015.37|0
1634900470000|2021-10-22 11:01:10|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|0
1634900480000|2021-10-22 11:01:20|12015.81|12015.81|12015.81|12015.81|12015.81|12015.81|12015.81|12015.81|0
1634900490000|2021-10-22 11:01:30|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|0
1634900520000|2021-10-22 11:02:00|12016.41|12016.41|12016.58|12016.58|12016.58|12016.58|12016.41|12016.41|0
1634900540000|2021-10-22 11:02:20|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|0
1634900550000|2021-10-22 11:02:30|12016.62|12016.62|12016.45|12016.45|12016.62|12016.62|12016.45|12016.45|0
1634900600000|2021-10-22 11:03:20|12016.81|12016.81|12016.81|12016.81|12016.81|12016.81|12016.81|12016.81|0
1634900640000|2021-10-22 11:04:00|12015.45|12015.45|12015.45|12015.45|12015.45|12015.45|12015.45|12015.45|0
1634900650000|2021-10-22 11:04:10|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|0
1634900660000|2021-10-22 11:04:20|12014.03|12014.03|12013.87|12013.87|12014.03|12014.03|12013.87|12013.87|0
1634900710000|2021-10-22 11:05:10|12013.56|12013.56|12013.75|12013.75|12013.75|12013.75|12013.56|12013.56|0
1634900730000|2021-10-22 11:05:30|12013.34|12013.34|12013.34|12013.34|12013.34|12013.34|12013.34|12013.34|0
1634900740000|2021-10-22 11:05:40|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|0
1634900750000|2021-10-22 11:05:50|12013.71|12013.71|12013.56|12013.56|12013.71|12013.71|12013.56|12013.56|0
1634900760000|2021-10-22 11:06:00|12013.63|12013.63|12013.63|12013.63|12013.63|12013.63|12013.63|12013.63|0
1634900800000|2021-10-22 11:06:40|12013.58|12013.58|12013.58|12013.58|12013.58|12013.58|12013.58|12013.58|0
1634900810000|2021-10-22 11:06:50|12013.9|12013.9|12013.9|12013.9|12013.9|12013.9|12013.9|12013.9|0
1634900820000|2021-10-22 11:07:00|12013.82|12013.82|12013.82|12013.82|12013.82|12013.82|12013.82|12013.82|0
1634900840000|2021-10-22 11:07:20|12013.6|12013.6|12013.6|12013.6|12013.6|12013.6|12013.6|12013.6|0
1634900850000|2021-10-22 11:07:30|12013.19|12013.19|12013.19|12013.19|12013.19|12013.19|12013.19|12013.19|0
1634900860000|2021-10-22 11:07:40|12013.36|12013.36|12013.36|12013.36|12013.36|12013.36|12013.36|12013.36|0
1634900870000|2021-10-22 11:07:50|12013.02|12013.02|12013.02|12013.02|12013.02|12013.02|12013.02|12013.02|0
1634900880000|2021-10-22 11:08:00|12011.66|12011.66|12011.79|12011.79|12012.01|12012.01|12011.58|12011.58|0
1634900900000|2021-10-22 11:08:20|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|0
1634900910000|2021-10-22 11:08:30|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|0
1634900920000|2021-10-22 11:08:40|12013.14|12013.14|12013.14|12013.14|12013.14|12013.14|12013.14|12013.14|0
1634900940000|2021-10-22 11:09:00|12012.97|12012.97|12012.97|12012.97|12012.97|12012.97|12012.97|12012.97|0
1634900960000|2021-10-22 11:09:20|12013.32|12013.32|12013.32|12013.32|12013.32|12013.32|12013.32|12013.32|0
1634900980000|2021-10-22 11:09:40|12012.97|12012.97|12011.73|12011.73|12012.97|12012.97|12011.73|12011.73|0
1634901000000|2021-10-22 11:10:00|12011.38|12011.38|12011.14|12011.14|12011.38|12011.38|12011.14|12011.14|0
1634901020000|2021-10-22 11:10:20|12011.31|12011.31|12011.31|12011.31|12011.31|12011.31|12011.31|12011.31|0
1634901040000|2021-10-22 11:10:40|12010.08|12010.08|12010.08|12010.08|12010.08|12010.08|12010.08|12010.08|0
1634901060000|2021-10-22 11:11:00|12009.93|12009.93|12009.82|12009.82|12009.93|12009.93|12009.82|12009.82|0
1634901120000|2021-10-22 11:12:00|12009.99|12009.99|12009.99|12009.99|12009.99|12009.99|12009.99|12009.99|0
1634901130000|2021-10-22 11:12:10|12011|12011|12011.35|12011.35|12011.35|12011.35|12011|12011|0
1634901150000|2021-10-22 11:12:30|12011.22|12011.22|12011.22|12011.22|12011.22|12011.22|12011.22|12011.22|0
1634901200000|2021-10-22 11:13:20|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|0
1634901210000|2021-10-22 11:13:30|12012.94|12012.94|12012.94|12012.94|12012.94|12012.94|12012.94|12012.94|0
1634901220000|2021-10-22 11:13:40|12013.29|12013.29|12013.16|12013.16|12013.29|12013.29|12012.94|12012.94|0
1634901270000|2021-10-22 11:14:30|12013.56|12013.56|12011.8|12011.8|12013.56|12013.56|12010.14|12010.14|0
1634901360000|2021-10-22 11:16:00|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|0
1634901380000|2021-10-22 11:16:20|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|0
1634901400000|2021-10-22 11:16:40|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|0
1634901440000|2021-10-22 11:17:20|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|0
1634901520000|2021-10-22 11:18:40|12012.94|12012.94|12012.94|12012.94|12012.94|12012.94|12012.94|12012.94|0
1634901560000|2021-10-22 11:19:20|12013.16|12013.16|12013.16|12013.16|12013.16|12013.16|12013.16|12013.16|0
1634901580000|2021-10-22 11:19:40|12014.16|12014.16|12014.16|12014.16|12014.16|12014.16|12014.16|12014.16|0
1634901680000|2021-10-22 11:21:20|12014.32|12014.32|12016.97|12016.97|12016.97|12016.97|12014.32|12014.32|0
1634901690000|2021-10-22 11:21:30|12017.38|12017.38|12017.38|12017.38|12017.38|12017.38|12017.38|12017.38|0
1634901700000|2021-10-22 11:21:40|12018.38|12018.38|12017.97|12017.97|12018.38|12018.38|12017.97|12017.97|0
1634901710000|2021-10-22 11:21:50|12018.58|12018.58|12019.45|12019.45|12019.45|12019.45|12018.58|12018.58|0
1634901720000|2021-10-22 11:22:00|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|0
1634901730000|2021-10-22 11:22:10|12019.44|12019.44|12019.84|12019.84|12019.84|12019.84|12018.98|12018.98|0
1634901740000|2021-10-22 11:22:20|12018.61|12018.61|12018.61|12018.61|12018.61|12018.61|12018.61|12018.61|0
1634901750000|2021-10-22 11:22:30|12019.84|12019.84|12017.94|12017.94|12019.84|12019.84|12017.85|12017.85|0
1634901780000|2021-10-22 11:23:00|12018.11|12018.11|12018.11|12018.11|12018.11|12018.11|12018.11|12018.11|0
1634901790000|2021-10-22 11:23:10|12018.24|12018.24|12018.16|12018.16|12018.24|12018.24|12018.16|12018.16|0
1634901810000|2021-10-22 11:23:30|12018.03|12018.03|12017.02|12017.02|12018.03|12018.03|12017.02|12017.02|0
1634901890000|2021-10-22 11:24:50|12018.03|12018.03|12017.79|12017.79|12018.03|12018.03|12017.79|12017.79|0
1634901900000|2021-10-22 11:25:00|12017.63|12017.63|12017.63|12017.63|12017.63|12017.63|12017.63|12017.63|0
1634901910000|2021-10-22 11:25:10|12017.47|12017.47|12017.47|12017.47|12017.47|12017.47|12017.47|12017.47|0
1634901920000|2021-10-22 11:25:20|12017.3|12017.3|12017.3|12017.3|12017.3|12017.3|12017.3|12017.3|0
1634901930000|2021-10-22 11:25:30|12016.3|12016.3|12016.3|12016.3|12016.3|12016.3|12016.3|12016.3|0
1634901950000|2021-10-22 11:25:50|12017.3|12017.3|12017.3|12017.3|12017.3|12017.3|12017.3|12017.3|0
1634901970000|2021-10-22 11:26:10|12017.52|12017.52|12017.52|12017.52|12017.52|12017.52|12017.52|12017.52|0
1634902030000|2021-10-22 11:27:10|12017.36|12017.36|12017.44|12017.44|12017.71|12017.71|12017.36|12017.36|0
1634902080000|2021-10-22 11:28:00|12016.52|12016.52|12016.52|12016.52|12016.52|12016.52|12016.52|12016.52|0
1634902090000|2021-10-22 11:28:10|12017.75|12017.75|12017.54|12017.54|12017.75|12017.75|12017.54|12017.54|0
1634902140000|2021-10-22 11:29:00|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|0
1634902150000|2021-10-22 11:29:10|12017.54|12017.54|12017.54|12017.54|12017.54|12017.54|12017.54|12017.54|0
1634902170000|2021-10-22 11:29:30|12017.62|12017.62|12017.62|12017.62|12017.62|12017.62|12017.62|12017.62|0
1634902180000|2021-10-22 11:29:40|12017.35|12017.35|12013.78|12013.78|12017.35|12017.35|12013.71|12013.71|0
1634902190000|2021-10-22 11:29:50|12013.26|12013.26|12013.22|12013.22|12013.26|12013.26|12013.09|12013.09|0
1634902200000|2021-10-22 11:30:00|12013.38|12013.38|12014.13|12014.13|12014.13|12014.13|12013.38|12013.38|0
1634902210000|2021-10-22 11:30:10|12015.36|12015.36|12016.06|12016.06|12016.06|12016.06|12015.36|12015.36|0
1634902220000|2021-10-22 11:30:20|12016.27|12016.27|12016.03|12016.03|12016.27|12016.27|12016.03|12016.03|0
1634902230000|2021-10-22 11:30:30|12015.87|12015.87|12015.87|12015.87|12015.87|12015.87|12015.87|12015.87|0
1634902240000|2021-10-22 11:30:40|12015.41|12015.41|12014.99|12014.99|12015.41|12015.41|12014.99|12014.99|0
1634902250000|2021-10-22 11:30:50|12014.95|12014.95|12014.95|12014.95|12014.95|12014.95|12014.95|12014.95|0
1634902290000|2021-10-22 11:31:30|12015.08|12015.08|12015.08|12015.08|12015.08|12015.08|12015.08|12015.08|0
1634902320000|2021-10-22 11:32:00|12014.91|12014.91|12015.25|12015.25|12015.25|12015.25|12014.91|12014.91|0
1634902330000|2021-10-22 11:32:10|12016.48|12016.48|12016.48|12016.48|12016.48|12016.48|12016.48|12016.48|0
1634902350000|2021-10-22 11:32:30|12017|12017|12017|12017|12017|12017|12017|12017|0
1634902370000|2021-10-22 11:32:50|12017.44|12017.44|12017.44|12017.44|12017.44|12017.44|12017.44|12017.44|0
1634902400000|2021-10-22 11:33:20|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|12017.38|12017.38|0
1634902440000|2021-10-22 11:34:00|12018|12018|12018|12018|12018|12018|12018|12018|0
1634902450000|2021-10-22 11:34:10|12018.35|12018.35|12016.93|12016.93|12018.35|12018.35|12016.93|12016.93|0
1634902460000|2021-10-22 11:34:20|12015.7|12015.7|12015.29|12015.29|12015.7|12015.7|12014.47|12014.47|0
1634902480000|2021-10-22 11:34:40|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|0
1634902490000|2021-10-22 11:34:50|12014.09|12014.09|12012.08|12012.08|12014.09|12014.09|12012.08|12012.08|0
1634902510000|2021-10-22 11:35:10|12011.77|12011.77|12011.77|12011.77|12011.77|12011.77|12011.77|12011.77|0
1634902520000|2021-10-22 11:35:20|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|0
1634902560000|2021-10-22 11:36:00|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|0
1634902590000|2021-10-22 11:36:30|12011.74|12011.74|12010.73|12010.73|12011.74|12011.74|12010.73|12010.73|0
1634902600000|2021-10-22 11:36:40|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|0
1634902610000|2021-10-22 11:36:50|12010.73|12010.73|12011.14|12011.14|12011.14|12011.14|12010.73|12010.73|0
1634902620000|2021-10-22 11:37:00|12011.41|12011.41|12011.82|12011.82|12011.82|12011.82|12011.41|12011.41|0
1634902650000|2021-10-22 11:37:30|12012.23|12012.23|12012.23|12012.23|12012.23|12012.23|12012.23|12012.23|0
1634902670000|2021-10-22 11:37:50|12012.09|12012.09|12012.09|12012.09|12012.09|12012.09|12012.09|12012.09|0
1634902700000|2021-10-22 11:38:20|12011.69|12011.69|12011.69|12011.69|12011.69|12011.69|12011.69|12011.69|0
1634902720000|2021-10-22 11:38:40|12011.37|12011.37|12011.37|12011.37|12011.37|12011.37|12011.37|12011.37|0
1634902730000|2021-10-22 11:38:50|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|0
1634902740000|2021-10-22 11:39:00|12011.31|12011.31|12011.63|12011.63|12011.63|12011.63|12011.31|12011.31|0
1634902750000|2021-10-22 11:39:10|12011.39|12011.39|12011.39|12011.39|12011.39|12011.39|12011.39|12011.39|0
1634902780000|2021-10-22 11:39:40|12011.56|12011.56|12011.52|12011.52|12011.56|12011.56|12011.52|12011.52|0
1634902800000|2021-10-22 11:40:00|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|0
1634902810000|2021-10-22 11:40:10|12011.78|12011.78|12011.78|12011.78|12011.78|12011.78|12011.78|12011.78|0
1634902870000|2021-10-22 11:41:10|12010.96|12010.96|12010.96|12010.96|12010.96|12010.96|12010.96|12010.96|0
1634902920000|2021-10-22 11:42:00|12011.97|12011.97|12013.38|12013.38|12013.38|12013.38|12011.97|12011.97|0
1634902960000|2021-10-22 11:42:40|12013.2|12013.2|12013.12|12013.12|12013.2|12013.2|12013.12|12013.12|0
1634903000000|2021-10-22 11:43:20|12013.27|12013.27|12013.27|12013.27|12013.27|12013.27|12013.27|12013.27|0
1634903020000|2021-10-22 11:43:40|12012.27|12012.27|12013.27|12013.27|12013.27|12013.27|12012.27|12012.27|0
1634903040000|2021-10-22 11:44:00|12013.68|12013.68|12013.68|12013.68|12013.68|12013.68|12013.68|12013.68|0
1634903050000|2021-10-22 11:44:10|12013.27|12013.27|12013.27|12013.27|12013.27|12013.27|12013.27|12013.27|0
1634903070000|2021-10-22 11:44:30|12013.1|12013.1|12013.1|12013.1|12013.1|12013.1|12013.1|12013.1|0
1634903080000|2021-10-22 11:44:40|12012.93|12012.93|12012.93|12012.93|12012.93|12012.93|12012.93|12012.93|0
1634903100000|2021-10-22 11:45:00|12013.26|12013.26|12013.26|12013.26|12013.26|12013.26|12013.26|12013.26|0
1634903110000|2021-10-22 11:45:10|12013|12013|12011.99|12011.99|12013|12013|12011.99|12011.99|0
1634903140000|2021-10-22 11:45:40|12010.76|12010.76|12010.76|12010.76|12010.76|12010.76|12010.76|12010.76|0
1634903150000|2021-10-22 11:45:50|12010.41|12010.41|12010.41|12010.41|12010.41|12010.41|12010.41|12010.41|0
1634903170000|2021-10-22 11:46:10|12010.16|12010.16|12010.16|12010.16|12010.16|12010.16|12010.16|12010.16|0
1634903190000|2021-10-22 11:46:30|12009.95|12009.95|12009.28|12009.28|12009.95|12009.95|12009.28|12009.28|0
1634903200000|2021-10-22 11:46:40|12009.36|12009.36|12009.21|12009.21|12009.41|12009.41|12009.21|12009.21|0
1634903210000|2021-10-22 11:46:50|12008.8|12008.8|12007.73|12007.73|12008.8|12008.8|12007.73|12007.73|0
1634903230000|2021-10-22 11:47:10|12007.37|12007.37|12006.37|12006.37|12007.37|12007.37|12006.37|12006.37|0
1634903290000|2021-10-22 11:48:10|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|0
1634903300000|2021-10-22 11:48:20|12005.49|12005.49|12005.62|12005.62|12005.82|12005.82|12005.49|12005.49|0
1634903340000|2021-10-22 11:49:00|12004.61|12004.61|12003.25|12003.25|12004.61|12004.61|12003.25|12003.25|0
1634903350000|2021-10-22 11:49:10|12003.08|12003.08|12003.08|12003.08|12003.08|12003.08|12003.08|12003.08|0
1634903360000|2021-10-22 11:49:20|12002.91|12002.91|12002.91|12002.91|12002.91|12002.91|12002.91|12002.91|0
1634903370000|2021-10-22 11:49:30|12003.18|12003.18|12003.18|12003.18|12003.18|12003.18|12003.18|12003.18|0
1634903400000|2021-10-22 11:50:00|12003|12003|12003|12003|12003|12003|12003|12003|0
1634903410000|2021-10-22 11:50:10|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|0
1634903420000|2021-10-22 11:50:20|12002.01|12002.01|12002.68|12002.68|12002.85|12002.85|12002.01|12002.01|0
1634903440000|2021-10-22 11:50:40|12002.27|12002.27|12002.27|12002.27|12002.27|12002.27|12002.27|12002.27|0
1634903450000|2021-10-22 11:50:50|12002.1|12002.1|12001.43|12001.43|12002.1|12002.1|12001.43|12001.43|0
1634903460000|2021-10-22 11:51:00|12001.27|12001.27|12001.27|12001.27|12001.27|12001.27|12001.27|12001.27|0
1634903480000|2021-10-22 11:51:20|12001.44|12001.44|12001.44|12001.44|12001.44|12001.44|12001.44|12001.44|0
1634903520000|2021-10-22 11:52:00|12001.09|12001.09|12001.09|12001.09|12001.09|12001.09|12001.09|12001.09|0
1634903540000|2021-10-22 11:52:20|12001.12|12001.12|12001.12|12001.12|12001.12|12001.12|12001.12|12001.12|0
1634903560000|2021-10-22 11:52:40|12001.29|12001.29|12001.29|12001.29|12001.29|12001.29|12001.29|12001.29|0
1634903580000|2021-10-22 11:53:00|12001.51|12001.51|12001.54|12001.54|12001.94|12001.94|12001.51|12001.51|0
1634903590000|2021-10-22 11:53:10|12001.75|12001.75|12001.77|12001.77|12001.77|12001.77|12001.54|12001.54|0
1634903610000|2021-10-22 11:53:30|12002.21|12002.21|12002.21|12002.21|12002.21|12002.21|12002.21|12002.21|0
1634903640000|2021-10-22 11:54:00|12001.8|12001.8|12001.22|12001.22|12001.8|12001.8|12001.22|12001.22|0
1634903680000|2021-10-22 11:54:40|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|0
1634903690000|2021-10-22 11:54:50|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|0
1634903700000|2021-10-22 11:55:00|12002.28|12002.28|12002.28|12002.28|12002.28|12002.28|12002.28|12002.28|0
1634903730000|2021-10-22 11:55:30|12002.06|12002.06|12002.28|12002.28|12002.28|12002.28|12002.06|12002.06|0
1634903740000|2021-10-22 11:55:40|12000.27|12000.27|12000.27|12000.27|12000.27|12000.27|12000.27|12000.27|0
1634903800000|2021-10-22 11:56:40|12000.02|12000.02|12000.02|12000.02|12000.02|12000.02|12000.02|12000.02|0
1634903810000|2021-10-22 11:56:50|11999.81|11999.81|11999.81|11999.81|11999.81|11999.81|11999.81|11999.81|0
1634903820000|2021-10-22 11:57:00|12000.16|12000.16|12000.33|12000.33|12000.33|12000.33|12000.16|12000.16|0
1634903830000|2021-10-22 11:57:10|12001.34|12001.34|12002.34|12002.34|12002.34|12002.34|12001.34|12001.34|0
1634903840000|2021-10-22 11:57:20|12002.75|12002.75|12002.48|12002.48|12002.75|12002.75|12002.48|12002.48|0
1634903850000|2021-10-22 11:57:30|12003.49|12003.49|12003.49|12003.49|12003.49|12003.49|12003.49|12003.49|0
1634903870000|2021-10-22 11:57:50|12003.84|12003.84|12003.84|12003.84|12003.84|12003.84|12003.84|12003.84|0
1634903890000|2021-10-22 11:58:10|12003.43|12003.43|12003.43|12003.43|12003.43|12003.43|12003.43|12003.43|0
1634903920000|2021-10-22 11:58:40|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|0
1634903950000|2021-10-22 11:59:10|12003.32|12003.32|12003.43|12003.43|12003.43|12003.43|12003.32|12003.32|0
1634903960000|2021-10-22 11:59:20|12003.65|12003.65|12005.41|12005.41|12005.41|12005.41|12003.65|12003.65|0
1634903970000|2021-10-22 11:59:30|12006.64|12006.64|12006.64|12006.64|12006.64|12006.64|12006.64|12006.64|0
1634903990000|2021-10-22 11:59:50|12006.12|12006.12|12006.12|12006.12|12006.12|12006.12|12006.12|12006.12|0
1634904000000|2021-10-22 12:00:00|12005.95|12005.95|12006.52|12006.52|12007|12007|12005.95|12005.95|0
1634904010000|2021-10-22 12:00:10|12006.41|12006.41|12006.72|12006.72|12006.72|12006.72|12006.41|12006.41|0
1634904020000|2021-10-22 12:00:20|12007.13|12007.13|12008.13|12008.13|12008.13|12008.13|12007.13|12007.13|0
1634904050000|2021-10-22 12:00:50|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|0
1634904060000|2021-10-22 12:01:00|12008.13|12008.13|12008.05|12008.05|12008.13|12008.13|12008.05|12008.05|0
1634904120000|2021-10-22 12:02:00|12009.06|12009.06|12011.89|12011.89|12011.89|12011.89|12009.06|12009.06|0
1634904180000|2021-10-22 12:03:00|12013.9|12013.9|12013.47|12013.47|12013.9|12013.9|12013.47|12013.47|0
1634904210000|2021-10-22 12:03:30|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|0
1634904220000|2021-10-22 12:03:40|12013.97|12013.97|12013.97|12013.97|12013.97|12013.97|12013.97|12013.97|0
1634904230000|2021-10-22 12:03:50|12013.76|12013.76|12013.76|12013.76|12014.11|12014.11|12013.76|12013.76|0
1634904240000|2021-10-22 12:04:00|12013.59|12013.59|12013.59|12013.59|12013.59|12013.59|12013.59|12013.59|0
1634904250000|2021-10-22 12:04:10|12013.95|12013.95|12013.95|12013.95|12013.95|12013.95|12013.95|12013.95|0
1634904260000|2021-10-22 12:04:20|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|0
1634904270000|2021-10-22 12:04:30|12014.55|12014.55|12013.54|12013.54|12014.55|12014.55|12013.54|12013.54|0
1634904300000|2021-10-22 12:05:00|12013.13|12013.13|12011.9|12011.9|12013.13|12013.13|12011.9|12011.9|0
1634904320000|2021-10-22 12:05:20|12011.98|12011.98|12011.98|12011.98|12011.98|12011.98|12011.98|12011.98|0
1634904330000|2021-10-22 12:05:30|12011.72|12011.72|12012.15|12012.15|12012.15|12012.15|12011.72|12011.72|0
1634904350000|2021-10-22 12:05:50|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|0
1634904370000|2021-10-22 12:06:10|12012.08|12012.08|12011.99|12011.99|12012.08|12012.08|12011.99|12011.99|0
1634904390000|2021-10-22 12:06:30|12012.4|12012.4|12012.47|12012.47|12012.57|12012.57|12012.4|12012.4|0
1634904420000|2021-10-22 12:07:00|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|0
1634904450000|2021-10-22 12:07:30|12011.75|12011.75|12011.75|12011.75|12011.75|12011.75|12011.75|12011.75|0
1634904470000|2021-10-22 12:07:50|12010.74|12010.74|12010.74|12010.74|12010.74|12010.74|12010.74|12010.74|0
1634904490000|2021-10-22 12:08:10|12010.33|12010.33|12010.33|12010.33|12010.33|12010.33|12010.33|12010.33|0
1634904500000|2021-10-22 12:08:20|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|0
1634904510000|2021-10-22 12:08:30|12010.15|12010.15|12010.75|12010.75|12011.01|12011.01|12010.15|12010.15|0
1634904570000|2021-10-22 12:09:30|12011.06|12011.06|12011.06|12011.06|12011.06|12011.06|12011.06|12011.06|0
1634904600000|2021-10-22 12:10:00|12013.07|12013.07|12014.47|12014.47|12014.47|12014.47|12013.07|12013.07|0
1634904610000|2021-10-22 12:10:10|12014.69|12014.69|12014.9|12014.9|12014.9|12014.9|12014.69|12014.69|0
1634904620000|2021-10-22 12:10:20|12014.5|12014.5|12014.71|12014.71|12014.71|12014.71|12014.5|12014.5|0
1634904640000|2021-10-22 12:10:40|12014.38|12014.38|12014.38|12014.38|12014.38|12014.38|12014.38|12014.38|0
1634904680000|2021-10-22 12:11:20|12014.17|12014.17|12014.38|12014.38|12014.38|12014.38|12014.17|12014.17|0
1634904700000|2021-10-22 12:11:40|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|0
1634904710000|2021-10-22 12:11:50|12014.25|12014.25|12014.12|12014.12|12014.25|12014.25|12014.12|12014.12|0
1634904720000|2021-10-22 12:12:00|12011.88|12011.88|12011.5|12011.5|12011.88|12011.88|12011.5|12011.5|0
1634904740000|2021-10-22 12:12:20|12011.71|12011.71|12011.71|12011.71|12011.71|12011.71|12011.71|12011.71|0
1634904750000|2021-10-22 12:12:30|12011.28|12011.28|12012.38|12012.38|12012.51|12012.51|12011.28|12011.28|0
1634904760000|2021-10-22 12:12:40|12012.23|12012.23|12012.23|12012.23|12012.23|12012.23|12012.23|12012.23|0
1634904800000|2021-10-22 12:13:20|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|0
1634904820000|2021-10-22 12:13:40|12011.44|12011.44|12011.44|12011.44|12011.44|12011.44|12011.44|12011.44|0
1634904840000|2021-10-22 12:14:00|12012.45|12012.45|12012.45|12012.45|12012.45|12012.45|12012.45|12012.45|0
1634904900000|2021-10-22 12:15:00|12012.32|12012.32|12012.19|12012.19|12012.32|12012.32|12012.19|12012.19|0
1634904920000|2021-10-22 12:15:20|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|0
1634904930000|2021-10-22 12:15:30|12012.19|12012.19|12012.19|12012.19|12012.19|12012.19|12012.19|12012.19|0
1634904950000|2021-10-22 12:15:50|12012.27|12012.27|12012.27|12012.27|12012.27|12012.27|12012.27|12012.27|0
1634904960000|2021-10-22 12:16:00|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|0
1634904970000|2021-10-22 12:16:10|12012.24|12012.24|12012.24|12012.24|12012.24|12012.24|12012.24|12012.24|0
1634904980000|2021-10-22 12:16:20|12012.58|12012.58|12012.58|12012.58|12012.58|12012.58|12012.58|12012.58|0
1634904990000|2021-10-22 12:16:30|12012.79|12012.79|12012.79|12012.79|12012.79|12012.79|12012.79|12012.79|0
1634905000000|2021-10-22 12:16:40|12013.19|12013.19|12013.19|12013.19|12013.19|12013.19|12013.19|12013.19|0
1634905020000|2021-10-22 12:17:00|12013.04|12013.04|12013.04|12013.04|12013.04|12013.04|12013.04|12013.04|0
1634905040000|2021-10-22 12:17:20|12013.39|12013.39|12013.75|12013.75|12013.75|12013.75|12013.39|12013.39|0
1634905060000|2021-10-22 12:17:40|12012.74|12012.74|12012.74|12012.74|12012.74|12012.74|12012.74|12012.74|0
1634905070000|2021-10-22 12:17:50|12012.95|12012.95|12012.95|12012.95|12012.95|12012.95|12012.95|12012.95|0
1634905120000|2021-10-22 12:18:40|12012.79|12012.79|12012.79|12012.79|12012.79|12012.79|12012.79|12012.79|0
1634905130000|2021-10-22 12:18:50|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|0
1634905140000|2021-10-22 12:19:00|12012.6|12012.6|12014.62|12014.62|12014.62|12014.62|12012.6|12012.6|0
1634905160000|2021-10-22 12:19:20|12015.13|12015.13|12015.17|12015.17|12015.17|12015.17|12014.96|12014.96|0
1634905190000|2021-10-22 12:19:50|12015.35|12015.35|12014.92|12014.92|12015.35|12015.35|12014.92|12014.92|0
1634905200000|2021-10-22 12:20:00|12014.56|12014.56|12015.73|12015.73|12015.73|12015.73|12014.56|12014.56|0
1634905220000|2021-10-22 12:20:20|12015.33|12015.33|12015.33|12015.33|12015.33|12015.33|12015.33|12015.33|0
1634905230000|2021-10-22 12:20:30|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|0
1634905270000|2021-10-22 12:21:10|12015.34|12015.34|12015.34|12015.34|12015.34|12015.34|12015.34|12015.34|0
1634905280000|2021-10-22 12:21:20|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|0
1634905320000|2021-10-22 12:22:00|12015.23|12015.23|12015.23|12015.23|12015.23|12015.23|12015.23|12015.23|0
1634905340000|2021-10-22 12:22:20|12014.83|12014.83|12013.86|12013.86|12014.83|12014.83|12013.86|12013.86|0
1634905350000|2021-10-22 12:22:30|12011.85|12011.85|12012.19|12012.19|12012.19|12012.19|12011.85|12011.85|0
1634905360000|2021-10-22 12:22:40|12012.36|12012.36|12012.53|12012.53|12012.53|12012.53|12012.36|12012.36|0
1634905370000|2021-10-22 12:22:50|12012.45|12012.45|12014.47|12014.47|12014.47|12014.47|12012.45|12012.45|0
1634905380000|2021-10-22 12:23:00|12014.71|12014.71|12014.71|12014.71|12014.71|12014.71|12014.71|12014.71|0
1634905400000|2021-10-22 12:23:20|12013.7|12013.7|12013.42|12013.42|12013.83|12013.83|12013.42|12013.42|0
1634905420000|2021-10-22 12:23:40|12012.91|12012.91|12012.97|12012.97|12013.42|12013.42|12012.91|12012.91|0
1634905430000|2021-10-22 12:23:50|12012.2|12012.2|12011.59|12011.59|12012.77|12012.77|12011.36|12011.36|0
1634905440000|2021-10-22 12:24:00|12011.52|12011.52|12011.3|12011.3|12011.52|12011.52|12011.3|12011.3|0
1634905450000|2021-10-22 12:24:10|12011.81|12011.81|12011.86|12011.86|12012.03|12012.03|12011.81|12011.81|0
1634905510000|2021-10-22 12:25:10|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|0
1634905540000|2021-10-22 12:25:40|12012.24|12012.24|12011.01|12011.01|12012.24|12012.24|12011.01|12011.01|0
1634905550000|2021-10-22 12:25:50|12009.78|12009.78|12009.78|12009.78|12009.78|12009.78|12009.78|12009.78|0
1634905580000|2021-10-22 12:26:20|12010.3|12010.3|12010.08|12010.08|12010.3|12010.3|12010.08|12010.08|0
1634905600000|2021-10-22 12:26:40|12010.44|12010.44|12010.44|12010.44|12010.44|12010.44|12010.44|12010.44|0
1634905610000|2021-10-22 12:26:50|12010.61|12010.61|12010.2|12010.2|12010.61|12010.61|12009.79|12009.79|0
1634905640000|2021-10-22 12:27:20|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|0
1634905680000|2021-10-22 12:28:00|12010.32|12010.32|12010.32|12010.32|12010.32|12010.32|12010.11|12010.11|0
1634905700000|2021-10-22 12:28:20|12009.32|12009.32|12009.71|12009.71|12009.71|12009.71|12009.32|12009.32|0
1634905750000|2021-10-22 12:29:10|12009.18|12009.18|12009.18|12009.18|12009.18|12009.18|12009.18|12009.18|0
1634905760000|2021-10-22 12:29:20|12009.59|12009.59|12009.59|12009.59|12009.59|12009.59|12009.59|12009.59|0
1634905790000|2021-10-22 12:29:50|12009.35|12009.35|12009.19|12009.19|12009.35|12009.35|12009.19|12009.19|0
1634905800000|2021-10-22 12:30:00|12009.55|12009.55|12010.3|12010.3|12010.3|12010.3|12009.55|12009.55|0
1634905810000|2021-10-22 12:30:10|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|0
1634905820000|2021-10-22 12:30:20|12010.03|12010.03|12010.03|12010.03|12010.03|12010.03|12010.03|12010.03|0
1634905840000|2021-10-22 12:30:40|12009.81|12009.81|12009.81|12009.81|12009.81|12009.81|12009.81|12009.81|0
1634905860000|2021-10-22 12:31:00|12010.29|12010.29|12009.8|12009.8|12011.03|12011.03|12009.8|12009.8|0
1634905870000|2021-10-22 12:31:10|12009.63|12009.63|12009.46|12009.46|12009.63|12009.63|12009.46|12009.46|0
1634905880000|2021-10-22 12:31:20|12009.29|12009.29|12009.29|12009.29|12009.29|12009.29|12009.29|12009.29|0
1634905890000|2021-10-22 12:31:30|12009.53|12009.53|12009.53|12009.53|12009.53|12009.53|12009.53|12009.53|0
1634905900000|2021-10-22 12:31:40|12009.75|12009.75|12009.75|12009.75|12009.75|12009.75|12009.75|12009.75|0
1634905920000|2021-10-22 12:32:00|12009.51|12009.51|12009.92|12009.92|12009.92|12009.92|12009.51|12009.51|0
1634905930000|2021-10-22 12:32:10|12009.51|12009.51|12009.51|12009.51|12009.51|12009.51|12009.51|12009.51|0
1634905950000|2021-10-22 12:32:30|12010.52|12010.52|12010.52|12010.52|12010.52|12010.52|12010.52|12010.52|0
1634905960000|2021-10-22 12:32:40|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|12010.93|0
1634905970000|2021-10-22 12:32:50|12010.74|12010.74|12010.74|12010.74|12010.74|12010.74|12010.74|12010.74|0
1634905980000|2021-10-22 12:33:00|12010.58|12010.58|12010.05|12010.05|12010.58|12010.58|12010.05|12010.05|0
1634905990000|2021-10-22 12:33:10|12008.82|12008.82|12008.6|12008.6|12008.82|12008.82|12008.38|12008.38|0
1634906010000|2021-10-22 12:33:30|12008.08|12008.08|12008.08|12008.08|12008.08|12008.08|12008.08|12008.08|0
1634906020000|2021-10-22 12:33:40|12007.87|12007.87|12007.6|12007.6|12007.87|12007.87|12007.6|12007.6|0
1634906030000|2021-10-22 12:33:50|12007.87|12007.87|12010.33|12010.33|12010.33|12010.33|12007.87|12007.87|0
1634906050000|2021-10-22 12:34:10|12009.87|12009.87|12009.71|12009.71|12009.87|12009.87|12009.71|12009.71|0
1634906060000|2021-10-22 12:34:20|12010.02|12010.02|12010.02|12010.02|12010.02|12010.02|12010.02|12010.02|0
1634906080000|2021-10-22 12:34:40|12010.19|12010.19|12010.19|12010.19|12010.19|12010.19|12010.19|12010.19|0
1634906090000|2021-10-22 12:34:50|12009.85|12009.85|12009.69|12009.69|12009.85|12009.85|12009.69|12009.69|0
1634906110000|2021-10-22 12:35:10|12009.48|12009.48|12009.48|12009.48|12009.48|12009.48|12009.48|12009.48|0
1634906150000|2021-10-22 12:35:50|12009.71|12009.71|12009.71|12009.71|12009.71|12009.71|12009.71|12009.71|0
1634906160000|2021-10-22 12:36:00|12009.88|12009.88|12009.78|12009.78|12009.88|12009.88|12009.78|12009.78|0
1634906240000|2021-10-22 12:37:20|12008.77|12008.77|12008.77|12008.77|12008.77|12008.77|12008.77|12008.77|0
1634906300000|2021-10-22 12:38:20|12009.2|12009.2|12009.2|12009.2|12009.2|12009.2|12009.2|12009.2|0
1634906310000|2021-10-22 12:38:30|12009.44|12009.44|12009.2|12009.2|12009.44|12009.44|12009.2|12009.2|0
1634906320000|2021-10-22 12:38:40|12008.96|12008.96|12008.72|12008.72|12008.96|12008.96|12008.72|12008.72|0
1634906340000|2021-10-22 12:39:00|12008.96|12008.96|12008.96|12008.96|12008.96|12008.96|12008.96|12008.96|0
1634906350000|2021-10-22 12:39:10|12008.75|12008.75|12008.34|12008.34|12008.75|12008.75|12008.34|12008.34|0
1634906360000|2021-10-22 12:39:20|12008.55|12008.55|12008.34|12008.34|12008.55|12008.55|12008.34|12008.34|0
1634906400000|2021-10-22 12:40:00|12008.12|12008.12|12008.12|12008.12|12008.12|12008.12|12008.12|12008.12|0
1634906410000|2021-10-22 12:40:10|12006.89|12006.89|12006.89|12006.89|12006.89|12006.89|12006.89|12006.89|0
1634906440000|2021-10-22 12:40:40|12007.13|12007.13|12006.96|12006.96|12007.13|12007.13|12006.96|12006.96|0
1634906450000|2021-10-22 12:40:50|12006.94|12006.94|12006.94|12006.94|12006.94|12006.94|12006.94|12006.94|0
1634906490000|2021-10-22 12:41:30|12006.75|12006.75|12006.75|12006.75|12006.94|12006.94|12006.75|12006.75|0
1634906520000|2021-10-22 12:42:00|12006.6|12006.6|12006.36|12006.36|12006.6|12006.6|12006.36|12006.36|0
1634906530000|2021-10-22 12:42:10|12007.59|12007.59|12007.59|12007.59|12007.59|12007.59|12007.59|12007.59|0
1634906560000|2021-10-22 12:42:40|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|0
1634906570000|2021-10-22 12:42:50|12006.51|12006.51|12006.51|12006.51|12006.51|12006.51|12006.51|12006.51|0
1634906580000|2021-10-22 12:43:00|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|0
1634906600000|2021-10-22 12:43:20|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|0
1634906640000|2021-10-22 12:44:00|12006.77|12006.77|12006.77|12006.77|12006.77|12006.77|12006.77|12006.77|0
1634906670000|2021-10-22 12:44:30|12006.99|12006.99|12006.47|12006.47|12006.99|12006.99|12006.47|12006.47|0
1634906690000|2021-10-22 12:44:50|12007.7|12007.7|12007.7|12007.7|12007.7|12007.7|12007.7|12007.7|0
1634906720000|2021-10-22 12:45:20|12007.17|12007.17|12007.44|12007.44|12007.44|12007.44|12007.17|12007.17|0
1634906750000|2021-10-22 12:45:50|12007.57|12007.57|12007.04|12007.04|12007.57|12007.57|12007.04|12007.04|0
1634906760000|2021-10-22 12:46:00|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|0
1634906770000|2021-10-22 12:46:10|12006.52|12006.52|12006.52|12006.52|12006.52|12006.52|12006.52|12006.52|0
1634906780000|2021-10-22 12:46:20|12006.36|12006.36|12006.49|12006.49|12006.49|12006.49|12006.36|12006.36|0
1634906800000|2021-10-22 12:46:40|12006.71|12006.71|12006.71|12006.71|12006.71|12006.71|12006.71|12006.71|0
1634906820000|2021-10-22 12:47:00|12005.48|12005.48|12005.48|12005.48|12005.48|12005.48|12005.48|12005.48|0
1634906830000|2021-10-22 12:47:10|12005.91|12005.91|12006.07|12006.07|12006.07|12006.07|12005.91|12005.91|0
1634906840000|2021-10-22 12:47:20|12005.91|12005.91|12005.74|12005.74|12005.91|12005.91|12005.74|12005.74|0
1634906870000|2021-10-22 12:47:50|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|0
1634906890000|2021-10-22 12:48:10|12006.96|12006.96|12007.01|12007.01|12007.01|12007.01|12006.93|12006.93|0
1634906910000|2021-10-22 12:48:30|12007.11|12007.11|12007.36|12007.36|12007.36|12007.36|12007.11|12007.11|0
1634906920000|2021-10-22 12:48:40|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|0
1634906960000|2021-10-22 12:49:20|12008.4|12008.4|12008.45|12008.45|12008.45|12008.45|12008.4|12008.4|0
1634907000000|2021-10-22 12:50:00|12008.23|12008.23|12006.78|12006.78|12008.23|12008.23|12006.78|12006.78|0
1634907020000|2021-10-22 12:50:20|12006.86|12006.86|12006.45|12006.45|12006.86|12006.86|12006.45|12006.45|0
1634907050000|2021-10-22 12:50:50|12005.97|12005.97|12005.48|12005.48|12005.97|12005.97|12005.48|12005.48|0
1634907060000|2021-10-22 12:51:00|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|0
1634907090000|2021-10-22 12:51:30|12006.35|12006.35|12006.5|12006.5|12006.86|12006.86|12006.35|12006.35|0
1634907120000|2021-10-22 12:52:00|12006.2|12006.2|12005.79|12005.79|12006.4|12006.4|12005.79|12005.79|0
1634907130000|2021-10-22 12:52:10|12005.74|12005.74|12005.48|12005.48|12005.74|12005.74|12005.48|12005.48|0
1634907140000|2021-10-22 12:52:20|12005.07|12005.07|12005.07|12005.07|12005.07|12005.07|12005.07|12005.07|0
1634907170000|2021-10-22 12:52:50|12004.67|12004.67|12004.67|12004.67|12004.67|12004.67|12004.67|12004.67|0
1634907180000|2021-10-22 12:53:00|12005.02|12005.02|12006.14|12006.14|12006.14|12006.14|12005.02|12005.02|0
1634907190000|2021-10-22 12:53:10|12005.78|12005.78|12005.43|12005.43|12005.78|12005.78|12005.43|12005.43|0
1634907210000|2021-10-22 12:53:30|12005.58|12005.58|12005.58|12005.58|12005.58|12005.58|12005.58|12005.58|0
1634907220000|2021-10-22 12:53:40|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|0
1634907240000|2021-10-22 12:54:00|12005.92|12005.92|12005.92|12005.92|12005.92|12005.92|12005.92|12005.92|0
1634907250000|2021-10-22 12:54:10|12005.68|12005.68|12005.68|12005.68|12005.68|12005.68|12005.68|12005.68|0
1634907290000|2021-10-22 12:54:50|12005.25|12005.25|12005.06|12005.06|12005.47|12005.47|12005.06|12005.06|0
1634907300000|2021-10-22 12:55:00|12004.7|12004.7|12001.01|12001.01|12004.7|12004.7|12001.01|12001.01|0
1634907310000|2021-10-22 12:55:10|12000.84|12000.84|12000.84|12000.84|12000.84|12000.84|12000.84|12000.84|0
1634907320000|2021-10-22 12:55:20|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|0
1634907360000|2021-10-22 12:56:00|11999.57|11999.57|11997.44|11997.44|11999.57|11999.57|11997.44|11997.44|0
1634907370000|2021-10-22 12:56:10|11997.36|11997.36|11997.36|11997.36|11997.36|11997.36|11997.36|11997.36|0
1634907390000|2021-10-22 12:56:30|11997.15|11997.15|11997.15|11997.15|11997.15|11997.15|11997.15|11997.15|0
1634907400000|2021-10-22 12:56:40|11997.56|11997.56|11997.56|11997.56|11997.56|11997.56|11997.56|11997.56|0
1634907420000|2021-10-22 12:57:00|11997.48|11997.48|11997.4|11997.4|11997.48|11997.48|11997.4|11997.4|0
1634907430000|2021-10-22 12:57:10|11997.29|11997.29|11994.05|11994.05|11997.29|11997.29|11994.05|11994.05|0
1634907470000|2021-10-22 12:57:50|11993.64|11993.64|11993.23|11993.23|11993.64|11993.64|11993.23|11993.23|0
1634907480000|2021-10-22 12:58:00|11993.15|11993.15|11993.2|11993.2|11993.2|11993.2|11992.19|11992.19|0
1634907490000|2021-10-22 12:58:10|11993.15|11993.15|11993.51|11993.51|11993.51|11993.51|11993.15|11993.15|0
1634907500000|2021-10-22 12:58:20|11992.27|11992.27|11992.27|11992.27|11992.27|11992.27|11992.27|11992.27|0
1634907510000|2021-10-22 12:58:30|11991.92|11991.92|11992.08|11992.08|11992.08|11992.08|11991.92|11991.92|0
1634907520000|2021-10-22 12:58:40|11994.1|11994.1|11994.1|11994.1|11994.1|11994.1|11994.1|11994.1|0
1634907560000|2021-10-22 12:59:20|11993.69|11993.69|11994.14|11994.14|11994.14|11994.14|11993.69|11993.69|0
1634907570000|2021-10-22 12:59:30|11994.38|11994.38|11994.38|11994.38|11994.38|11994.38|11994.38|11994.38|0
1634907580000|2021-10-22 12:59:40|11994.73|11994.73|11994.7|11994.7|11994.73|11994.73|11994.7|11994.7|0
1634907600000|2021-10-22 13:00:00|11995.13|11995.13|11994.91|11994.91|11995.13|11995.13|11994.91|11994.91|0
1634907640000|2021-10-22 13:00:40|11996.14|11996.14|11995.88|11995.88|11996.14|11996.14|11995.88|11995.88|0
1634907650000|2021-10-22 13:00:50|11996.01|11996.01|11996.01|11996.01|11996.01|11996.01|11996.01|11996.01|0
1634907660000|2021-10-22 13:01:00|11995.6|11995.6|11995.9|11995.9|11995.9|11995.9|11995.6|11995.6|0
1634907670000|2021-10-22 13:01:10|11996.26|11996.26|11996.88|11996.88|11997.29|11997.29|11996.26|11996.26|0
1634907680000|2021-10-22 13:01:20|11997.15|11997.15|11997.15|11997.15|11997.15|11997.15|11997.15|11997.15|0
1634907710000|2021-10-22 13:01:50|11998.15|11998.15|11998.15|11998.15|11998.15|11998.15|11998.15|11998.15|0
1634907720000|2021-10-22 13:02:00|11997.82|11997.82|11997.82|11997.82|11997.82|11997.82|11997.82|11997.82|0
1634907730000|2021-10-22 13:02:10|11997.61|11997.61|11997.61|11997.61|11997.61|11997.61|11997.61|11997.61|0
1634907740000|2021-10-22 13:02:20|11997.53|11997.53|11997.53|11997.53|11997.53|11997.53|11997.53|11997.53|0
1634907760000|2021-10-22 13:02:40|11997.17|11997.17|11997.17|11997.17|11997.17|11997.17|11997.17|11997.17|0
1634907770000|2021-10-22 13:02:50|11996.91|11996.91|11995.9|11995.9|11996.91|11996.91|11995.9|11995.9|0
1634907780000|2021-10-22 13:03:00|11996.05|11996.05|11996.97|11996.97|11996.97|11996.97|11996.05|11996.05|0
1634907840000|2021-10-22 13:04:00|11997.04|11997.04|11997.26|11997.26|11997.26|11997.26|11997.04|11997.04|0
1634907870000|2021-10-22 13:04:30|11998.49|11998.49|11998.49|11998.49|11998.49|11998.49|11998.49|11998.49|0
1634907880000|2021-10-22 13:04:40|11998.57|11998.57|12000.58|12000.58|12000.58|12000.58|11998.57|11998.57|0
1634907890000|2021-10-22 13:04:50|12002.59|12002.59|12002.59|12002.59|12002.59|12002.59|12002.59|12002.59|0
1634907900000|2021-10-22 13:05:00|12002.38|12002.38|12004.02|12004.02|12004.02|12004.02|12002.38|12002.38|0
1634907910000|2021-10-22 13:05:10|12003.58|12003.58|12003.58|12003.58|12003.58|12003.58|12003.58|12003.58|0
1634907930000|2021-10-22 13:05:30|12003.94|12003.94|12003.94|12003.94|12003.94|12003.94|12003.94|12003.94|0
1634907970000|2021-10-22 13:06:10|12004.11|12004.11|12003.7|12003.7|12004.11|12004.11|12003.7|12003.7|0
1634908020000|2021-10-22 13:07:00|12004.13|12004.13|12003.96|12003.96|12004.3|12004.3|12003.96|12003.96|0
1634908030000|2021-10-22 13:07:10|12003.83|12003.83|12004.59|12004.59|12004.59|12004.59|12003.83|12003.83|0
1634908040000|2021-10-22 13:07:20|12003.59|12003.59|12002.23|12002.23|12003.59|12003.59|12002.23|12002.23|0
1634908050000|2021-10-22 13:07:30|12002.06|12002.06|12001.89|12001.89|12002.06|12002.06|12001.89|12001.89|0
1634908070000|2021-10-22 13:07:50|12001.84|12001.84|12001.78|12001.78|12001.89|12001.89|12001.78|12001.78|0
1634908080000|2021-10-22 13:08:00|12001.89|12001.89|12001.89|12001.89|12001.93|12001.93|12001.78|12001.78|0
1634908090000|2021-10-22 13:08:10|12001.48|12001.48|12001.48|12001.48|12001.48|12001.48|12001.37|12001.37|0
1634908100000|2021-10-22 13:08:20|12001.5|12001.5|12001.48|12001.48|12001.5|12001.5|12001.48|12001.48|0
1634908110000|2021-10-22 13:08:30|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|12001.39|12001.39|0
1634908120000|2021-10-22 13:08:40|12001.68|12001.68|12001.44|12001.44|12001.68|12001.68|12001.44|12001.44|0
1634908160000|2021-10-22 13:09:20|12001.41|12001.41|12001.41|12001.41|12001.41|12001.41|12001.41|12001.41|0
1634908170000|2021-10-22 13:09:30|12001.39|12001.39|12001.39|12001.39|12001.39|12001.39|12001.39|12001.39|0
1634908180000|2021-10-22 13:09:40|12000.78|12000.78|12000.99|12000.99|12000.99|12000.99|12000.78|12000.78|0
1634908190000|2021-10-22 13:09:50|12001.43|12001.43|12001.44|12001.44|12001.44|12001.44|12001.43|12001.43|0
1634908210000|2021-10-22 13:10:10|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|0
1634908220000|2021-10-22 13:10:20|12002.98|12002.98|12002.98|12002.98|12002.98|12002.98|12002.98|12002.98|0
1634908260000|2021-10-22 13:11:00|12002.57|12002.57|12002.57|12002.57|12002.57|12002.57|12002.16|12002.16|0
1634908270000|2021-10-22 13:11:10|12001.34|12001.34|12001.38|12001.38|12002.61|12002.61|12001.34|12001.34|0
1634908280000|2021-10-22 13:11:20|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|0
1634908300000|2021-10-22 13:11:40|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|0
1634908360000|2021-10-22 13:12:40|12001.99|12001.99|12003.17|12003.17|12003.41|12003.41|12001.99|12001.99|0
1634908370000|2021-10-22 13:12:50|12002.16|12002.16|12002.16|12002.16|12002.16|12002.16|12002.16|12002.16|0
1634908380000|2021-10-22 13:13:00|12002.38|12002.38|12002.21|12002.21|12002.38|12002.38|12002.21|12002.21|0
1634908390000|2021-10-22 13:13:10|12003.44|12003.44|12003.44|12003.44|12003.44|12003.44|12003.44|12003.44|0
1634908400000|2021-10-22 13:13:20|12003.09|12003.09|12002.83|12002.83|12003.09|12003.09|12002.83|12002.83|0
1634908410000|2021-10-22 13:13:30|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|0
1634908440000|2021-10-22 13:14:00|12003.89|12003.89|12003.89|12003.89|12003.89|12003.89|12003.89|12003.89|0
1634908450000|2021-10-22 13:14:10|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|0
1634908470000|2021-10-22 13:14:30|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|0
1634908490000|2021-10-22 13:14:50|12004.01|12004.01|12003.7|12003.7|12004.01|12004.01|12003.48|12003.48|0
1634908500000|2021-10-22 13:15:00|12003.48|12003.48|12003.7|12003.7|12003.7|12003.7|12003.48|12003.48|0
1634908510000|2021-10-22 13:15:10|12002.99|12002.99|12003.09|12003.09|12003.09|12003.09|12001.87|12001.87|0
1634908520000|2021-10-22 13:15:20|12003.01|12003.01|12002.3|12002.3|12003.01|12003.01|12002.3|12002.3|0
1634908530000|2021-10-22 13:15:30|12003.53|12003.53|12003.61|12003.61|12003.61|12003.61|12003.53|12003.53|0
1634908540000|2021-10-22 13:15:40|12003.69|12003.69|12003.77|12003.77|12003.77|12003.77|12003.69|12003.69|0
1634908550000|2021-10-22 13:15:50|12002.54|12002.54|12002.54|12002.54|12002.54|12002.54|12002.54|12002.54|0
1634908570000|2021-10-22 13:16:10|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|0
1634908590000|2021-10-22 13:16:30|12003.12|12003.12|12003.12|12003.12|12003.12|12003.12|12003.12|12003.12|0
1634908600000|2021-10-22 13:16:40|12002.9|12002.9|12002.9|12002.9|12002.9|12002.9|12002.9|12002.9|0
1634908610000|2021-10-22 13:16:50|12003.12|12003.12|12003.12|12003.12|12003.34|12003.34|12003.12|12003.12|0
1634908620000|2021-10-22 13:17:00|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|0
1634908630000|2021-10-22 13:17:10|12003.51|12003.51|12003.51|12003.51|12003.51|12003.51|12003.51|12003.51|0
1634908640000|2021-10-22 13:17:20|12002.5|12002.5|12002.5|12002.5|12002.5|12002.5|12002.5|12002.5|0
1634908670000|2021-10-22 13:17:50|12002.42|12002.42|12002.34|12002.34|12002.42|12002.42|12002.34|12002.34|0
1634908680000|2021-10-22 13:18:00|12002.21|12002.21|12002.29|12002.29|12002.29|12002.29|12002.21|12002.21|0
1634908700000|2021-10-22 13:18:20|12002.03|12002.03|12002.03|12002.03|12002.03|12002.03|12002.03|12002.03|0
1634908720000|2021-10-22 13:18:40|12001.79|12001.79|12001.36|12001.36|12001.79|12001.79|12001.36|12001.36|0
1634908730000|2021-10-22 13:18:50|12001.59|12001.59|12001.81|12001.81|12001.81|12001.81|12001.59|12001.59|0
1634908750000|2021-10-22 13:19:10|12001.73|12001.73|12001.65|12001.65|12001.73|12001.73|12001.65|12001.65|0
1634908770000|2021-10-22 13:19:30|12002.08|12002.08|12002.9|12002.9|12002.9|12002.9|12002.08|12002.08|0
1634908790000|2021-10-22 13:19:50|12002.66|12002.66|12002.61|12002.61|12002.66|12002.66|12002.51|12002.51|0
1634908800000|2021-10-22 13:20:00|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|12002.82|12002.82|0
1634908810000|2021-10-22 13:20:10|12002.79|12002.79|12002.14|12002.14|12002.79|12002.79|12002.14|12002.14|0
1634908840000|2021-10-22 13:20:40|12001.42|12001.42|12000.86|12000.86|12001.42|12001.42|12000.86|12000.86|0
1634908860000|2021-10-22 13:21:00|12000.59|12000.59|12000.59|12000.59|12000.59|12000.59|12000.59|12000.59|0
1634908910000|2021-10-22 13:21:50|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|0
1634908920000|2021-10-22 13:22:00|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|0
1634908930000|2021-10-22 13:22:10|12000.41|12000.41|12001.27|12001.27|12001.27|12001.27|12000.41|12000.41|0
1634908940000|2021-10-22 13:22:20|12002.28|12002.28|12002.19|12002.19|12002.28|12002.28|12002.19|12002.19|0
1634908950000|2021-10-22 13:22:30|12001.95|12001.95|12001.95|12001.95|12001.95|12001.95|12001.95|12001.95|0
1634908960000|2021-10-22 13:22:40|12001.78|12001.78|12000.72|12000.72|12001.95|12001.95|12000.72|12000.72|0
1634908970000|2021-10-22 13:22:50|12000.75|12000.75|12000.75|12000.75|12000.75|12000.75|12000.75|12000.75|0
1634909000000|2021-10-22 13:23:20|12001.41|12001.41|12001.62|12001.62|12001.84|12001.84|12001.41|12001.41|0
1634909010000|2021-10-22 13:23:30|12002.06|12002.06|11999.26|11999.26|12002.49|12002.49|11999.26|11999.26|0
1634909020000|2021-10-22 13:23:40|11999.47|11999.47|11999.47|11999.47|11999.47|11999.47|11999.47|11999.47|0
1634909030000|2021-10-22 13:23:50|11999.21|11999.21|11998.99|11998.99|11999.21|11999.21|11998.99|11998.99|0
1634909040000|2021-10-22 13:24:00|11998.53|11998.53|11997.58|11997.58|11998.53|11998.53|11997.58|11997.58|0
1634909050000|2021-10-22 13:24:10|11997.74|11997.74|11997.74|11997.74|11997.74|11997.74|11997.74|11997.74|0
1634909060000|2021-10-22 13:24:20|11997.83|11997.83|11997.91|11997.91|11997.91|11997.91|11997.83|11997.83|0
1634909070000|2021-10-22 13:24:30|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|11997.55|0
1634909110000|2021-10-22 13:25:10|11997.33|11997.33|11996.1|11996.1|11997.33|11997.33|11996.1|11996.1|0
1634909130000|2021-10-22 13:25:30|11997.11|11997.11|11997.27|11997.27|11997.27|11997.27|11997.1|11997.1|0
1634909140000|2021-10-22 13:25:40|11997.49|11997.49|11998.17|11998.17|11998.17|11998.17|11997.49|11997.49|0
1634909160000|2021-10-22 13:26:00|11998.39|11998.39|11999.96|11999.96|11999.96|11999.96|11998.39|11998.39|0
1634909170000|2021-10-22 13:26:10|11998.73|11998.73|11998.73|11998.73|11998.73|11998.73|11998.73|11998.73|0
1634909180000|2021-10-22 13:26:20|11998.81|11998.81|11999.05|11999.05|11999.13|11999.13|11998.81|11998.81|0
1634909190000|2021-10-22 13:26:30|11998.05|11998.05|11998.05|11998.05|11998.05|11998.05|11998.05|11998.05|0
1634909200000|2021-10-22 13:26:40|11997.04|11997.04|11997.04|11997.04|11997.04|11997.04|11997.04|11997.04|0
1634909210000|2021-10-22 13:26:50|11996.89|11996.89|11996.64|11996.64|11996.89|11996.89|11996.64|11996.64|0
1634909220000|2021-10-22 13:27:00|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|0
1634909250000|2021-10-22 13:27:30|11996.69|11996.69|11996.69|11996.69|11996.69|11996.69|11996.61|11996.61|0
1634909260000|2021-10-22 13:27:40|11995.69|11995.69|11995.85|11995.85|11995.85|11995.85|11995.69|11995.69|0
1634909290000|2021-10-22 13:28:10|11996.06|11996.06|11996.06|11996.06|11996.06|11996.06|11996.06|11996.06|0
1634909300000|2021-10-22 13:28:20|11996.28|11996.28|11996.28|11996.28|11996.28|11996.28|11996.28|11996.28|0
1634909360000|2021-10-22 13:29:20|11996.37|11996.37|11997.39|11997.39|11997.39|11997.39|11996.15|11996.15|0
1634909390000|2021-10-22 13:29:50|11997.63|11997.63|11998.15|11998.15|11998.15|11998.15|11997.63|11997.63|0
1634909400000|2021-10-22 13:30:00|11997.8|11997.8|11995.02|11995.02|11997.8|11997.8|11995.02|11995.02|0
1634909410000|2021-10-22 13:30:10|11994.61|11994.61|11992.2|11992.2|11994.61|11994.61|11992.2|11992.2|0
1634909430000|2021-10-22 13:30:30|11991.19|11991.19|11993.2|11993.2|11993.2|11993.2|11991.19|11991.19|0
1634909440000|2021-10-22 13:30:40|11994.21|11994.21|11994.21|11994.21|11994.21|11994.21|11994.21|11994.21|0
1634909470000|2021-10-22 13:31:10|11995.28|11995.28|11995.28|11995.28|11995.28|11995.28|11995.28|11995.28|0
1634909490000|2021-10-22 13:31:30|11995.04|11995.04|11995.04|11995.04|11995.04|11995.04|11995.04|11995.04|0
1634909500000|2021-10-22 13:31:40|11996.27|11996.27|11996.27|11996.27|11996.27|11996.27|11996.27|11996.27|0
1634909510000|2021-10-22 13:31:50|11996.92|11996.92|11997.46|11997.46|11997.46|11997.46|11996.92|11996.92|0
1634909520000|2021-10-22 13:32:00|11998.46|11998.46|11999.41|11999.41|11999.92|11999.92|11998.46|11998.46|0
1634909540000|2021-10-22 13:32:20|11999.82|11999.82|12000.57|12000.57|12000.57|12000.57|11999.82|11999.82|0
1634909550000|2021-10-22 13:32:30|12000.74|12000.74|12000.74|12000.74|12000.74|12000.74|12000.74|12000.74|0
1634909560000|2021-10-22 13:32:40|12000.95|12000.95|12001.01|12001.01|12001.01|12001.01|12000.8|12000.8|0
1634909570000|2021-10-22 13:32:50|12001.23|12001.23|12000.7|12000.7|12001.23|12001.23|11999.48|11999.48|0
1634909580000|2021-10-22 13:33:00|12001.22|12001.22|12001.22|12001.22|12001.22|12001.22|12001.22|12001.22|0
1634909590000|2021-10-22 13:33:10|12001.63|12001.63|11999.35|11999.35|12001.63|12001.63|11999.35|11999.35|0
1634909600000|2021-10-22 13:33:20|11999.76|11999.76|11999.76|11999.76|11999.76|11999.76|11999.76|11999.76|0
1634909610000|2021-10-22 13:33:30|12001.77|12001.77|12002.61|12002.61|12002.61|12002.61|12001.77|12001.77|0
1634909620000|2021-10-22 13:33:40|12002.83|12002.83|12003.21|12003.21|12003.21|12003.21|12002.39|12002.39|0
1634909630000|2021-10-22 13:33:50|12003.57|12003.57|12003.57|12003.57|12003.79|12003.79|12003.57|12003.57|0
1634909650000|2021-10-22 13:34:10|12003.8|12003.8|12002.77|12002.77|12003.8|12003.8|12002.77|12002.77|0
1634909660000|2021-10-22 13:34:20|12003.18|12003.18|12003.18|12003.18|12003.18|12003.18|12003.18|12003.18|0
1634909670000|2021-10-22 13:34:30|12002.77|12002.77|12003.83|12003.83|12004|12004|12001.76|12001.76|0
1634909680000|2021-10-22 13:34:40|12001.84|12001.84|12001.84|12001.84|12001.84|12001.84|12001.84|12001.84|0
1634909700000|2021-10-22 13:35:00|12001.53|12001.53|12000.61|12000.61|12001.53|12001.53|12000.61|12000.61|0
1634909710000|2021-10-22 13:35:10|12000.18|12000.18|11998.65|11998.65|12000.18|12000.18|11998.65|11998.65|0
1634909740000|2021-10-22 13:35:40|11998.86|11998.86|11998.87|11998.87|11999.08|11999.08|11998.86|11998.86|0
1634909750000|2021-10-22 13:35:50|11999.03|11999.03|11999.25|11999.25|11999.25|11999.25|11999.03|11999.03|0
1634909760000|2021-10-22 13:36:00|11999.3|11999.3|12001.83|12001.83|12001.83|12001.83|11999.3|11999.3|0
1634909770000|2021-10-22 13:36:10|12002.24|12002.24|12005.67|12005.67|12005.67|12005.67|12002.24|12002.24|0
1634909780000|2021-10-22 13:36:20|12006.32|12006.32|12006.32|12006.32|12006.54|12006.54|12006.32|12006.32|0
1634909790000|2021-10-22 13:36:30|12006.83|12006.83|12007.79|12007.79|12007.79|12007.79|12006.83|12006.83|0
1634909800000|2021-10-22 13:36:40|12008|12008|12008|12008|12008|12008|12008|12008|0
1634909810000|2021-10-22 13:36:50|12008.22|12008.22|12009.8|12009.8|12009.8|12009.8|12008.22|12008.22|0
1634909820000|2021-10-22 13:37:00|12009.84|12009.84|12009.46|12009.46|12009.84|12009.84|12009.46|12009.46|0
1634909830000|2021-10-22 13:37:10|12009.73|12009.73|12009.46|12009.46|12009.73|12009.73|12009.11|12009.11|0
1634909840000|2021-10-22 13:37:20|12009.97|12009.97|12011.28|12011.28|12012.28|12012.28|12009.97|12009.97|0
1634909860000|2021-10-22 13:37:40|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|0
1634909870000|2021-10-22 13:37:50|12011.89|12011.89|12011.89|12011.89|12011.89|12011.89|12011.89|12011.89|0
1634909880000|2021-10-22 13:38:00|12013.12|12013.12|12015.91|12015.91|12015.99|12015.99|12013.12|12013.12|0
1634909890000|2021-10-22 13:38:10|12014.9|12014.9|12014.55|12014.55|12015.12|12015.12|12014.55|12014.55|0
1634909900000|2021-10-22 13:38:20|12014.78|12014.78|12014.63|12014.63|12014.86|12014.86|12014.63|12014.63|0
1634909910000|2021-10-22 13:38:30|12014.86|12014.86|12015.03|12015.03|12015.03|12015.03|12014.86|12014.86|0
1634909920000|2021-10-22 13:38:40|12015.2|12015.2|12015.2|12015.2|12015.2|12015.2|12015.2|12015.2|0
1634909940000|2021-10-22 13:39:00|12014.77|12014.77|12014.98|12014.98|12014.98|12014.98|12014.77|12014.77|0
1634909950000|2021-10-22 13:39:10|12014.75|12014.75|12017.33|12017.33|12017.33|12017.33|12014.75|12014.75|0
1634909960000|2021-10-22 13:39:20|12017.81|12017.81|12018.58|12018.58|12018.58|12018.58|12017.81|12017.81|0
1634909970000|2021-10-22 13:39:30|12018.14|12018.14|12018.14|12018.14|12018.14|12018.14|12018.14|12018.14|0
1634909980000|2021-10-22 13:39:40|12017.95|12017.95|12017.95|12017.95|12017.95|12017.95|12017.95|12017.95|0
1634910000000|2021-10-22 13:40:00|12018.17|12018.17|12018.17|12018.17|12018.17|12018.17|12018.17|12018.17|0
1634910010000|2021-10-22 13:40:10|12017.16|12017.16|12016.16|12016.16|12017.16|12017.16|12016.16|12016.16|0
1634910020000|2021-10-22 13:40:20|12016.01|12016.01|12015.74|12015.74|12016.01|12016.01|12015.74|12015.74|0
1634910030000|2021-10-22 13:40:30|12015.38|12015.38|12015.38|12015.38|12015.38|12015.38|12015.38|12015.38|0
1634910050000|2021-10-22 13:40:50|12015.55|12015.55|12015.39|12015.39|12015.55|12015.55|12015.39|12015.39|0
1634910060000|2021-10-22 13:41:00|12015.62|12015.62|12014.78|12014.78|12015.62|12015.62|12014.78|12014.78|0
1634910070000|2021-10-22 13:41:10|12014.62|12014.62|12014.62|12014.62|12014.62|12014.62|12014.62|12014.62|0
1634910090000|2021-10-22 13:41:30|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|0
1634910100000|2021-10-22 13:41:40|12015.79|12015.79|12015.62|12015.62|12015.79|12015.79|12015.62|12015.62|0
1634910110000|2021-10-22 13:41:50|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|0
1634910130000|2021-10-22 13:42:10|12017.55|12017.55|12018.79|12018.79|12018.79|12018.79|12017.55|12017.55|0
1634910140000|2021-10-22 13:42:20|12019.4|12019.4|12019.23|12019.23|12019.4|12019.4|12019.23|12019.23|0
1634910170000|2021-10-22 13:42:50|12019.43|12019.43|12019.04|12019.04|12020.04|12020.04|12019.04|12019.04|0
1634910190000|2021-10-22 13:43:10|12018.77|12018.77|12019.18|12019.18|12019.18|12019.18|12018.77|12018.77|0
1634910210000|2021-10-22 13:43:30|12018.17|12018.17|12018.28|12018.28|12018.64|12018.64|12018.17|12018.17|0
1634910230000|2021-10-22 13:43:50|12018.5|12018.5|12018.5|12018.5|12018.5|12018.5|12018.5|12018.5|0
1634910240000|2021-10-22 13:44:00|12018.09|12018.09|12018.01|12018.01|12018.09|12018.09|12018.01|12018.01|0
1634910260000|2021-10-22 13:44:20|12018.03|12018.03|12019.03|12019.03|12019.03|12019.03|12018.03|12018.03|0
1634910280000|2021-10-22 13:44:40|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|0
1634910290000|2021-10-22 13:44:50|12021.27|12021.27|12021.27|12021.27|12021.27|12021.27|12021.27|12021.27|0
1634910300000|2021-10-22 13:45:00|12020.15|12020.15|12019.92|12019.92|12020.9|12020.9|12019.92|12019.92|0
1634910310000|2021-10-22 13:45:10|12020.33|12020.33|12020.08|12020.08|12020.33|12020.33|12019.92|12019.92|0
1634910330000|2021-10-22 13:45:30|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|0
1634910350000|2021-10-22 13:45:50|12019.87|12019.87|12019.96|12019.96|12019.96|12019.96|12019.87|12019.87|0
1634910360000|2021-10-22 13:46:00|12019.72|12019.72|12013.39|12013.39|12019.72|12019.72|12013.39|12013.39|0
1634910370000|2021-10-22 13:46:10|12013.22|12013.22|12013.02|12013.02|12013.22|12013.22|12012.63|12012.63|0
1634910380000|2021-10-22 13:46:20|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|0
1634910390000|2021-10-22 13:46:30|12013.48|12013.48|12014.49|12014.49|12014.49|12014.49|12013.48|12013.48|0
1634910400000|2021-10-22 13:46:40|12014.32|12014.32|12014.32|12014.32|12014.32|12014.32|12014.32|12014.32|0
1634910410000|2021-10-22 13:46:50|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|0
1634910450000|2021-10-22 13:47:30|12014.08|12014.08|12014.08|12014.08|12014.08|12014.08|12014.08|12014.08|0
1634910460000|2021-10-22 13:47:40|12014.29|12014.29|12014.29|12014.29|12014.29|12014.29|12013.79|12013.79|0
1634910470000|2021-10-22 13:47:50|12014.12|12014.12|12013.06|12013.06|12014.42|12014.42|12013.06|12013.06|0
1634910480000|2021-10-22 13:48:00|12013.49|12013.49|12013.71|12013.71|12013.71|12013.71|12013.49|12013.49|0
1634910490000|2021-10-22 13:48:10|12013.49|12013.49|12013.49|12013.49|12013.49|12013.49|12013.49|12013.49|0
1634910500000|2021-10-22 13:48:20|12013.32|12013.32|12012.63|12012.63|12013.32|12013.32|12012.63|12012.63|0
1634910510000|2021-10-22 13:48:30|12012.76|12012.76|12011.35|12011.35|12012.76|12012.76|12011.35|12011.35|0
1634910520000|2021-10-22 13:48:40|12011.1|12011.1|12010|12010|12011.1|12011.1|12010|12010|0
1634910530000|2021-10-22 13:48:50|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|0
1634910570000|2021-10-22 13:49:30|12010.1|12010.1|12009.58|12009.58|12010.1|12010.1|12009.58|12009.58|0
1634910580000|2021-10-22 13:49:40|12010.59|12010.59|12010.59|12010.59|12010.59|12010.59|12010.59|12010.59|0
1634910590000|2021-10-22 13:49:50|12010.32|12010.32|12010.32|12010.32|12010.32|12010.32|12010.32|12010.32|0
1634910600000|2021-10-22 13:50:00|12009.91|12009.91|12007.12|12007.12|12009.91|12009.91|12006.88|12006.88|0
1634910610000|2021-10-22 13:50:10|12007.53|12007.53|12008.38|12008.38|12008.73|12008.73|12007.53|12007.53|0
1634910620000|2021-10-22 13:50:20|12007.86|12007.86|12007.86|12007.86|12007.86|12007.86|12007.86|12007.86|0
1634910640000|2021-10-22 13:50:40|12006.85|12006.85|12003.61|12003.61|12006.85|12006.85|12003.61|12003.61|0
1634910650000|2021-10-22 13:50:50|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|0
1634910660000|2021-10-22 13:51:00|12006.22|12006.22|12006.41|12006.41|12006.6|12006.6|12006.22|12006.22|0
1634910670000|2021-10-22 13:51:10|12005.41|12005.41|12005.62|12005.62|12005.62|12005.62|12005.33|12005.33|0
1634910680000|2021-10-22 13:51:20|12005.79|12005.79|12005.23|12005.23|12005.79|12005.79|12005.23|12005.23|0
1634910690000|2021-10-22 13:51:30|12005.44|12005.44|12005.44|12005.44|12005.44|12005.44|12005.44|12005.44|0
1634910700000|2021-10-22 13:51:40|12007.99|12007.99|12007.69|12007.69|12008.1|12008.1|12007.2|12007.2|0
1634910710000|2021-10-22 13:51:50|12007.47|12007.47|12007.47|12007.47|12007.47|12007.47|12007.47|12007.47|0
1634910720000|2021-10-22 13:52:00|12007.57|12007.57|12009.58|12009.58|12009.58|12009.58|12007.57|12007.57|0
1634910750000|2021-10-22 13:52:30|12009.79|12009.79|12010.01|12010.01|12010.01|12010.01|12009.79|12009.79|0
1634910760000|2021-10-22 13:52:40|12009.66|12009.66|12010.47|12010.47|12010.47|12010.47|12009.66|12009.66|0
1634910770000|2021-10-22 13:52:50|12010.8|12010.8|12010.8|12010.8|12010.8|12010.8|12010.8|12010.8|0
1634910780000|2021-10-22 13:53:00|12010.97|12010.97|12010.97|12010.97|12010.97|12010.97|12010.97|12010.97|0
1634910800000|2021-10-22 13:53:20|12011.38|12011.38|12011.38|12011.38|12011.38|12011.38|12011.38|12011.38|0
1634910810000|2021-10-22 13:53:30|12012.92|12012.92|12014.59|12014.59|12014.59|12014.59|12012.74|12012.74|0
1634910820000|2021-10-22 13:53:40|12014.81|12014.81|12014.81|12014.81|12014.81|12014.81|12014.81|12014.81|0
1634910830000|2021-10-22 13:53:50|12015.62|12015.62|12015.62|12015.62|12015.62|12015.62|12015.62|12015.62|0
1634910840000|2021-10-22 13:54:00|12016.69|12016.69|12016.91|12016.91|12016.91|12016.91|12016.69|12016.69|0
1634910850000|2021-10-22 13:54:10|12017.36|12017.36|12017.01|12017.01|12017.36|12017.36|12017.01|12017.01|0
1634910870000|2021-10-22 13:54:30|12017.26|12017.26|12019.52|12019.52|12019.52|12019.52|12017.26|12017.26|0
1634910890000|2021-10-22 13:54:50|12019.17|12019.17|12019.17|12019.17|12019.17|12019.17|12019.17|12019.17|0
1634910900000|2021-10-22 13:55:00|12019.01|12019.01|12018.65|12018.65|12019.01|12019.01|12018.65|12018.65|0
1634910910000|2021-10-22 13:55:10|12019.17|12019.17|12019.17|12019.17|12019.17|12019.17|12019.17|12019.17|0
1634910920000|2021-10-22 13:55:20|12019.34|12019.34|12020.86|12020.86|12020.86|12020.86|12019.34|12019.34|0
1634910930000|2021-10-22 13:55:30|12020.43|12020.43|12019.99|12019.99|12020.43|12020.43|12019.99|12019.99|0
1634910940000|2021-10-22 13:55:40|12020.2|12020.2|12020.01|12020.01|12020.2|12020.2|12020.01|12020.01|0
1634910950000|2021-10-22 13:55:50|12019.8|12019.8|12020.36|12020.36|12020.36|12020.36|12019.8|12019.8|0
1634910970000|2021-10-22 13:56:10|12020.53|12020.53|12020.7|12020.7|12020.7|12020.7|12020.53|12020.53|0
1634910980000|2021-10-22 13:56:20|12020.48|12020.48|12020.7|12020.7|12020.7|12020.7|12020.48|12020.48|0
1634910990000|2021-10-22 13:56:30|12020.89|12020.89|12021.42|12021.42|12021.42|12021.42|12020.89|12020.89|0
1634911010000|2021-10-22 13:56:50|12021.82|12021.82|12022.08|12022.08|12022.08|12022.08|12021.82|12021.82|0
1634911020000|2021-10-22 13:57:00|12022.49|12022.49|12024.92|12024.92|12025.14|12025.14|12022.49|12022.49|0
1634911030000|2021-10-22 13:57:10|12025.63|12025.63|12025.28|12025.28|12025.63|12025.63|12025.28|12025.28|0
1634911040000|2021-10-22 13:57:20|12024.27|12024.27|12024.27|12024.27|12024.27|12024.27|12024.27|12024.27|0
1634911050000|2021-10-22 13:57:30|12025.09|12025.09|12025.25|12025.25|12025.26|12025.26|12024.9|12024.9|0
1634911060000|2021-10-22 13:57:40|12025.42|12025.42|12025.38|12025.38|12025.42|12025.42|12025.25|12025.25|0
1634911070000|2021-10-22 13:57:50|12026.61|12026.61|12026.34|12026.34|12026.61|12026.61|12026.34|12026.34|0
1634911090000|2021-10-22 13:58:10|12026.51|12026.51|12026.51|12026.51|12026.51|12026.51|12026.51|12026.51|0
1634911100000|2021-10-22 13:58:20|12026.53|12026.53|12025.15|12025.15|12026.53|12026.53|12025.09|12025.09|0
1634911110000|2021-10-22 13:58:30|12025.32|12025.32|12026.05|12026.05|12026.05|12026.05|12025.32|12025.32|0
1634911130000|2021-10-22 13:58:50|12026.57|12026.57|12027.8|12027.8|12027.8|12027.8|12026.57|12026.57|0
1634911140000|2021-10-22 13:59:00|12028.15|12028.15|12028.78|12028.78|12028.78|12028.78|12028.15|12028.15|0
1634911150000|2021-10-22 13:59:10|12028.97|12028.97|12030.16|12030.16|12030.16|12030.16|12028.97|12028.97|0
1634911160000|2021-10-22 13:59:20|12030.51|12030.51|12030.65|12030.65|12030.65|12030.65|12030.51|12030.51|0
1634911170000|2021-10-22 13:59:30|12030.89|12030.89|12031.32|12031.32|12031.32|12031.32|12030.89|12030.89|0
1634911180000|2021-10-22 13:59:40|12031.54|12031.54|12031.54|12031.54|12031.54|12031.54|12031.54|12031.54|0
1634911190000|2021-10-22 13:59:50|12031.5|12031.5|12033.42|12033.42|12033.42|12033.42|12031.5|12031.5|0
1634911200000|2021-10-22 14:00:00|12034.28|12034.28|12035.68|12035.68|12035.68|12035.68|12034.11|12034.11|0
1634911210000|2021-10-22 14:00:10|12033.94|12033.94|12033.94|12033.94|12033.94|12033.94|12033.94|12033.94|0
1634911220000|2021-10-22 14:00:20|12033.72|12033.72|12032.68|12032.68|12033.72|12033.72|12032.68|12032.68|0
1634911230000|2021-10-22 14:00:30|12032.28|12032.28|12032.09|12032.09|12032.49|12032.49|12032.09|12032.09|0
1634911250000|2021-10-22 14:00:50|12030.86|12030.86|12030.86|12030.86|12030.86|12030.86|12030.86|12030.86|0
1634911260000|2021-10-22 14:01:00|12030.43|12030.43|12030.65|12030.65|12031.24|12031.24|12030.43|12030.43|0
1634911270000|2021-10-22 14:01:10|12029.83|12029.83|12028.6|12028.6|12029.83|12029.83|12028.52|12028.52|0
1634911290000|2021-10-22 14:01:30|12028.38|12028.38|12028.38|12028.38|12028.38|12028.38|12028.38|12028.38|0
1634911300000|2021-10-22 14:01:40|12028.55|12028.55|12028.73|12028.73|12028.73|12028.73|12028.55|12028.55|0
1634911310000|2021-10-22 14:01:50|12029.73|12029.73|12029.73|12029.73|12029.73|12029.73|12029.73|12029.73|0
1634911320000|2021-10-22 14:02:00|12029.95|12029.95|12031.86|12031.86|12031.86|12031.86|12029.95|12029.95|0
1634911360000|2021-10-22 14:02:40|12031.64|12031.64|12031.64|12031.64|12031.64|12031.64|12031.64|12031.64|0
1634911380000|2021-10-22 14:03:00|12031.56|12031.56|12031.34|12031.34|12031.56|12031.56|12031.13|12031.13|0
1634911390000|2021-10-22 14:03:10|12031.5|12031.5|12031.14|12031.14|12031.5|12031.5|12031.14|12031.14|0
1634911400000|2021-10-22 14:03:20|12030.93|12030.93|12029.7|12029.7|12030.93|12030.93|12029.7|12029.7|0
1634911410000|2021-10-22 14:03:30|12030.21|12030.21|12029.21|12029.21|12030.21|12030.21|12029.21|12029.21|0
1634911420000|2021-10-22 14:03:40|12028.2|12028.2|12028.2|12028.2|12028.2|12028.2|12028.2|12028.2|0
1634911430000|2021-10-22 14:03:50|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|0
1634911440000|2021-10-22 14:04:00|12028.01|12028.01|12028.01|12028.01|12028.01|12028.01|12028.01|12028.01|0
1634911460000|2021-10-22 14:04:20|12027.83|12027.83|12027.81|12027.81|12027.83|12027.83|12027.81|12027.81|0
1634911470000|2021-10-22 14:04:30|12027.59|12027.59|12027.7|12027.7|12027.7|12027.7|12027.52|12027.52|0
1634911480000|2021-10-22 14:04:40|12026.47|12026.47|12026.51|12026.51|12026.51|12026.51|12026.47|12026.47|0
1634911490000|2021-10-22 14:04:50|12026.1|12026.1|12026.1|12026.1|12026.1|12026.1|12026.1|12026.1|0
1634911500000|2021-10-22 14:05:00|12027.33|12027.33|12027.33|12027.33|12027.33|12027.33|12027.33|12027.33|0
1634911510000|2021-10-22 14:05:10|12027.41|12027.41|12027.41|12027.41|12027.41|12027.41|12027.41|12027.41|0
1634911520000|2021-10-22 14:05:20|12027.43|12027.43|12027.31|12027.31|12027.43|12027.43|12027.07|12027.07|0
1634911530000|2021-10-22 14:05:30|12026.9|12026.9|12026.63|12026.63|12027.06|12027.06|12026.63|12026.63|0
1634911540000|2021-10-22 14:05:40|12026.29|12026.29|12026.29|12026.29|12026.29|12026.29|12026.29|12026.29|0
1634911550000|2021-10-22 14:05:50|12026.31|12026.31|12026.31|12026.31|12026.31|12026.31|12026.31|12026.31|0
1634911560000|2021-10-22 14:06:00|12026.33|12026.33|12027.33|12027.33|12027.33|12027.33|12026.33|12026.33|0
1634911570000|2021-10-22 14:06:10|12026.33|12026.33|12026.92|12026.92|12027.08|12027.08|12026.33|12026.33|0
1634911580000|2021-10-22 14:06:20|12027.33|12027.33|12028.87|12028.87|12028.87|12028.87|12027.33|12027.33|0
1634911590000|2021-10-22 14:06:30|12028.74|12028.74|12028.91|12028.91|12028.91|12028.91|12028.74|12028.74|0
1634911600000|2021-10-22 14:06:40|12029.12|12029.12|12029.61|12029.61|12029.61|12029.61|12029.12|12029.12|0
1634911610000|2021-10-22 14:06:50|12030.84|12030.84|12033.96|12033.96|12033.96|12033.96|12030.84|12030.84|0
1634911620000|2021-10-22 14:07:00|12034.2|12034.2|12035.43|12035.43|12035.43|12035.43|12034.2|12034.2|0
1634911630000|2021-10-22 14:07:10|12036.44|12036.44|12036.65|12036.65|12036.65|12036.65|12036.22|12036.22|0
1634911680000|2021-10-22 14:08:00|12035.64|12035.64|12034.41|12034.41|12035.64|12035.64|12034.41|12034.41|0
1634911700000|2021-10-22 14:08:20|12034.58|12034.58|12034.93|12034.93|12034.93|12034.93|12034.58|12034.58|0
1634911710000|2021-10-22 14:08:30|12035.15|12035.15|12035.49|12035.49|12035.49|12035.49|12035.15|12035.15|0
1634911720000|2021-10-22 14:08:40|12035.66|12035.66|12035.9|12035.9|12035.9|12035.9|12035.66|12035.66|0
1634911730000|2021-10-22 14:08:50|12036.43|12036.43|12036.86|12036.86|12036.86|12036.86|12036.43|12036.43|0
1634911740000|2021-10-22 14:09:00|12037.08|12037.08|12037.63|12037.63|12037.63|12037.63|12037.08|12037.08|0
1634911750000|2021-10-22 14:09:10|12037.81|12037.81|12038.05|12038.05|12038.05|12038.05|12037.81|12037.81|0
1634911760000|2021-10-22 14:09:20|12037.83|12037.83|12038.49|12038.49|12038.49|12038.49|12037.83|12037.83|0
1634911790000|2021-10-22 14:09:50|12038.17|12038.17|12038.17|12038.17|12038.17|12038.17|12038.17|12038.17|0
1634911800000|2021-10-22 14:10:00|12038.41|12038.41|12038.44|12038.44|12038.44|12038.44|12038.31|12038.31|0
1634911810000|2021-10-22 14:10:10|12038.71|12038.71|12038.43|12038.43|12038.71|12038.71|12038.19|12038.19|0
1634911830000|2021-10-22 14:10:30|12037.98|12037.98|12038.95|12038.95|12038.95|12038.95|12037.98|12037.98|0
1634911840000|2021-10-22 14:10:40|12039.18|12039.18|12039.35|12039.35|12039.35|12039.35|12039.18|12039.18|0
1634911850000|2021-10-22 14:10:50|12038.33|12038.33|12038.48|12038.48|12039.04|12039.04|12038.33|12038.33|0
1634911860000|2021-10-22 14:11:00|12038.7|12038.7|12038.7|12038.7|12039.05|12039.05|12038.7|12038.7|0
1634911880000|2021-10-22 14:11:20|12038.43|12038.43|12037.13|12037.13|12038.43|12038.43|12036.13|12036.13|0
1634911890000|2021-10-22 14:11:30|12037.35|12037.35|12037.13|12037.13|12037.35|12037.35|12037.13|12037.13|0
1634911900000|2021-10-22 14:11:40|12036.31|12036.31|12036.31|12036.31|12036.31|12036.31|12036.31|12036.31|0
1634911910000|2021-10-22 14:11:50|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|0
1634911920000|2021-10-22 14:12:00|12036.12|12036.12|12035.88|12035.88|12036.12|12036.12|12035.88|12035.88|0
1634911930000|2021-10-22 14:12:10|12036.1|12036.1|12033.66|12033.66|12036.32|12036.32|12033.66|12033.66|0
1634911940000|2021-10-22 14:12:20|12033.23|12033.23|12031.98|12031.98|12033.23|12033.23|12031.98|12031.98|0
1634911960000|2021-10-22 14:12:40|12032.15|12032.15|12030.73|12030.73|12032.15|12032.15|12030.73|12030.73|0
1634911970000|2021-10-22 14:12:50|12030.3|12030.3|12030.3|12030.3|12030.3|12030.3|12030.3|12030.3|0
1634911980000|2021-10-22 14:13:00|12030.38|12030.38|12030.38|12030.38|12030.38|12030.38|12030.38|12030.38|0
1634912010000|2021-10-22 14:13:30|12031.39|12031.39|12031.9|12031.9|12031.9|12031.9|12031.39|12031.39|0
1634912030000|2021-10-22 14:13:50|12029.44|12029.44|12029.44|12029.44|12029.44|12029.44|12029.44|12029.44|0
1634912050000|2021-10-22 14:14:10|12029.71|12029.71|12029.71|12029.71|12029.71|12029.71|12029.71|12029.71|0
1634912060000|2021-10-22 14:14:20|12028.7|12028.7|12025.98|12025.98|12028.7|12028.7|12025.98|12025.98|0
1634912080000|2021-10-22 14:14:40|12025.76|12025.76|12025.76|12025.76|12025.76|12025.76|12025.76|12025.76|0
1634912090000|2021-10-22 14:14:50|12024.53|12024.53|12023.71|12023.71|12024.53|12024.53|12023.71|12023.71|0
1634912100000|2021-10-22 14:15:00|12025.13|12025.13|12025.13|12025.13|12025.13|12025.13|12025.13|12025.13|0
1634912110000|2021-10-22 14:15:10|12026.36|12026.36|12026.36|12026.36|12026.36|12026.36|12026.36|12026.36|0
1634912140000|2021-10-22 14:15:40|12026.77|12026.77|12026.77|12026.77|12026.77|12026.77|12026.77|12026.77|0
1634912160000|2021-10-22 14:16:00|12026.93|12026.93|12028.17|12028.17|12028.17|12028.17|12026.93|12026.93|0
1634912170000|2021-10-22 14:16:10|12028.38|12028.38|12028.71|12028.71|12028.71|12028.71|12028.38|12028.38|0
1634912200000|2021-10-22 14:16:40|12030.07|12030.07|12030.07|12030.07|12030.07|12030.07|12030.07|12030.07|0
1634912210000|2021-10-22 14:16:50|12030.5|12030.5|12031.6|12031.6|12031.6|12031.6|12030.5|12030.5|0
1634912220000|2021-10-22 14:17:00|12031.64|12031.64|12031.77|12031.77|12031.77|12031.77|12031.64|12031.64|0
1634912240000|2021-10-22 14:17:20|12031.85|12031.85|12031.85|12031.85|12031.85|12031.85|12031.85|12031.85|0
1634912250000|2021-10-22 14:17:30|12031.63|12031.63|12031.63|12031.63|12031.63|12031.63|12031.63|12031.63|0
1634912260000|2021-10-22 14:17:40|12032.04|12032.04|12032.04|12032.04|12032.04|12032.04|12032.04|12032.04|0
1634912270000|2021-10-22 14:17:50|12031.03|12031.03|12031.03|12031.03|12031.03|12031.03|12031.03|12031.03|0
1634912280000|2021-10-22 14:18:00|12030.68|12030.68|12030.68|12030.68|12030.68|12030.68|12030.68|12030.68|0
1634912290000|2021-10-22 14:18:10|12030.88|12030.88|12030.88|12030.88|12030.88|12030.88|12030.88|12030.88|0
1634912320000|2021-10-22 14:18:40|12030.64|12030.64|12030.64|12030.64|12030.64|12030.64|12030.64|12030.64|0
1634912340000|2021-10-22 14:19:00|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|0
1634912350000|2021-10-22 14:19:10|12031.56|12031.56|12032.01|12032.01|12032.26|12032.26|12031.56|12031.56|0
1634912360000|2021-10-22 14:19:20|12031.14|12031.14|12030.3|12030.3|12031.14|12031.14|12030.25|12030.25|0
1634912370000|2021-10-22 14:19:30|12030.2|12030.2|12029.54|12029.54|12030.2|12030.2|12029.54|12029.54|0
1634912390000|2021-10-22 14:19:50|12029.32|12029.32|12029.98|12029.98|12029.98|12029.98|12029.32|12029.32|0
1634912400000|2021-10-22 14:20:00|12030.24|12030.24|12029.24|12029.24|12030.24|12030.24|12029.24|12029.24|0
1634912420000|2021-10-22 14:20:20|12029.4|12029.4|12029.57|12029.57|12029.57|12029.57|12029.4|12029.4|0
1634912440000|2021-10-22 14:20:40|12030.8|12030.8|12030.8|12030.8|12030.8|12030.8|12030.8|12030.8|0
1634912450000|2021-10-22 14:20:50|12030.4|12030.4|12030.66|12030.66|12030.66|12030.66|12030.4|12030.4|0
1634912460000|2021-10-22 14:21:00|12029.43|12029.43|12029.89|12029.89|12029.89|12029.89|12029.43|12029.43|0
1634912470000|2021-10-22 14:21:10|12029.72|12029.72|12030.13|12030.13|12030.13|12030.13|12029.72|12029.72|0
1634912480000|2021-10-22 14:21:20|12030.29|12030.29|12030.29|12030.29|12030.29|12030.29|12030.29|12030.29|0
1634912490000|2021-10-22 14:21:30|12030.21|12030.21|12031.97|12031.97|12031.97|12031.97|12030.21|12030.21|0
1634912500000|2021-10-22 14:21:40|12031.87|12031.87|12031.91|12031.91|12032.08|12032.08|12031.74|12031.74|0
1634912510000|2021-10-22 14:21:50|12031.69|12031.69|12031.69|12031.69|12031.69|12031.69|12031.69|12031.69|0
1634912520000|2021-10-22 14:22:00|12033.71|12033.71|12033.71|12033.71|12033.71|12033.71|12033.71|12033.71|0
1634912540000|2021-10-22 14:22:20|12033.44|12033.44|12033.27|12033.27|12033.44|12033.44|12033.27|12033.27|0
1634912550000|2021-10-22 14:22:30|12033|12033|12033|12033|12033|12033|12033|12033|0
1634912560000|2021-10-22 14:22:40|12033.41|12033.41|12035.25|12035.25|12035.25|12035.25|12033.41|12033.41|0
1634912570000|2021-10-22 14:22:50|12035.42|12035.42|12035.59|12035.59|12035.59|12035.59|12035.42|12035.42|0
1634912590000|2021-10-22 14:23:10|12036|12036|12038.36|12038.36|12038.36|12038.36|12036|12036|0
1634912610000|2021-10-22 14:23:30|12038.58|12038.58|12039.01|12039.01|12039.01|12039.01|12038.58|12038.58|0
1634912620000|2021-10-22 14:23:40|12039.2|12039.2|12039.2|12039.2|12039.2|12039.2|12039.2|12039.2|0
1634912630000|2021-10-22 14:23:50|12039.56|12039.56|12037.06|12037.06|12039.56|12039.56|12037.06|12037.06|0
1634912640000|2021-10-22 14:24:00|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|0
1634912650000|2021-10-22 14:24:10|12037.37|12037.37|12037.21|12037.21|12037.37|12037.37|12036.6|12036.6|0
1634912660000|2021-10-22 14:24:20|12036.6|12036.6|12036.6|12036.6|12036.6|12036.6|12036.6|12036.6|0
1634912690000|2021-10-22 14:24:50|12036.79|12036.79|12036.79|12036.79|12036.79|12036.79|12036.79|12036.79|0
1634912700000|2021-10-22 14:25:00|12036.44|12036.44|12036|12036|12036.44|12036.44|12036|12036|0
1634912710000|2021-10-22 14:25:10|12035.79|12035.79|12035.79|12035.79|12035.79|12035.79|12035.79|12035.79|0
1634912730000|2021-10-22 14:25:30|12035.71|12035.71|12036|12036|12036|12036|12035.71|12035.71|0
1634912740000|2021-10-22 14:25:40|12036.22|12036.22|12036.49|12036.49|12036.49|12036.49|12036.22|12036.22|0
1634912770000|2021-10-22 14:26:10|12036.27|12036.27|12036.05|12036.05|12036.27|12036.27|12036.05|12036.05|0
1634912800000|2021-10-22 14:26:40|12035.64|12035.64|12036.05|12036.05|12036.05|12036.05|12035.64|12035.64|0
1634912810000|2021-10-22 14:26:50|12035.7|12035.7|12035.7|12035.7|12035.7|12035.7|12035.7|12035.7|0
1634912820000|2021-10-22 14:27:00|12034.47|12034.47|12033.24|12033.24|12034.47|12034.47|12033.24|12033.24|0
1634912830000|2021-10-22 14:27:10|12033.02|12033.02|12032.67|12032.67|12033.02|12033.02|12032.67|12032.67|0
1634912850000|2021-10-22 14:27:30|12033.49|12033.49|12033.49|12033.49|12033.49|12033.49|12033.49|12033.49|0
1634912880000|2021-10-22 14:28:00|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|0
1634912890000|2021-10-22 14:28:10|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|0
1634912900000|2021-10-22 14:28:20|12034.34|12034.34|12033.1|12033.1|12034.34|12034.34|12033.1|12033.1|0
1634912910000|2021-10-22 14:28:30|12034.11|12034.11|12034.33|12034.33|12034.33|12034.33|12034.11|12034.11|0
1634912920000|2021-10-22 14:28:40|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|0
1634912930000|2021-10-22 14:28:50|12033.31|12033.31|12033.1|12033.1|12033.31|12033.31|12033.1|12033.1|0
1634912950000|2021-10-22 14:29:10|12032.74|12032.74|12032.74|12032.74|12032.74|12032.74|12032.74|12032.74|0
1634912970000|2021-10-22 14:29:30|12032.66|12032.66|12032.58|12032.58|12032.66|12032.66|12032.58|12032.58|0
1634912990000|2021-10-22 14:29:50|12032.41|12032.41|12032.2|12032.2|12032.41|12032.41|12032.2|12032.2|0
1634913010000|2021-10-22 14:30:10|12031.98|12031.98|12031.63|12031.63|12031.98|12031.98|12031.63|12031.63|0
1634913020000|2021-10-22 14:30:20|12031.45|12031.45|12030.83|12030.83|12031.45|12031.45|12030.83|12030.83|0
1634913060000|2021-10-22 14:31:00|12030.56|12030.56|12030.56|12030.56|12030.56|12030.56|12030.56|12030.56|0
1634913080000|2021-10-22 14:31:20|12030.3|12030.3|12030.08|12030.08|12030.3|12030.3|12029.07|12029.07|0
1634913090000|2021-10-22 14:31:30|12030.49|12030.49|12030.49|12030.49|12030.49|12030.49|12030.49|12030.49|0
1634913100000|2021-10-22 14:31:40|12030.27|12030.27|12030.27|12030.27|12030.27|12030.27|12030.27|12030.27|0
1634913110000|2021-10-22 14:31:50|12030.68|12030.68|12030.2|12030.2|12030.68|12030.68|12030.2|12030.2|0
1634913120000|2021-10-22 14:32:00|12030.42|12030.42|12030.57|12030.57|12030.57|12030.57|12030.42|12030.42|0
1634913130000|2021-10-22 14:32:10|12030.4|12030.4|12029.89|12029.89|12030.4|12030.4|12029.89|12029.89|0
1634913140000|2021-10-22 14:32:20|12029.73|12029.73|12029.56|12029.56|12029.73|12029.73|12029.56|12029.56|0
1634913160000|2021-10-22 14:32:40|12029.83|12029.83|12029.83|12029.83|12029.83|12029.83|12029.83|12029.83|0
1634913170000|2021-10-22 14:32:50|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|0
1634913180000|2021-10-22 14:33:00|12029.2|12029.2|12029.2|12029.2|12029.2|12029.2|12029.2|12029.2|0
1634913200000|2021-10-22 14:33:20|12027.97|12027.97|12027.51|12027.51|12027.97|12027.97|12027.51|12027.51|0
1634913210000|2021-10-22 14:33:30|12027.33|12027.33|12027.33|12027.33|12027.33|12027.33|12027.33|12027.33|0
1634913220000|2021-10-22 14:33:40|12027.09|12027.09|12026.58|12026.58|12027.09|12027.09|12026.58|12026.58|0
1634913230000|2021-10-22 14:33:50|12026.99|12026.99|12026.99|12026.99|12026.99|12026.99|12026.99|12026.99|0
1634913240000|2021-10-22 14:34:00|12026.37|12026.37|12025.78|12025.78|12026.78|12026.78|12025.78|12025.78|0
1634913250000|2021-10-22 14:34:10|12025.99|12025.99|12026.23|12026.23|12026.23|12026.23|12025.99|12025.99|0
1634913260000|2021-10-22 14:34:20|12025.92|12025.92|12026.45|12026.45|12026.45|12026.45|12025.92|12025.92|0
1634913270000|2021-10-22 14:34:30|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|0
1634913280000|2021-10-22 14:34:40|12025.65|12025.65|12026.06|12026.06|12026.06|12026.06|12025.65|12025.65|0
1634913300000|2021-10-22 14:35:00|12025.76|12025.76|12025.54|12025.54|12025.76|12025.76|12025.54|12025.54|0
1634913330000|2021-10-22 14:35:30|12025.37|12025.37|12025.37|12025.37|12025.37|12025.37|12025.37|12025.37|0
1634913340000|2021-10-22 14:35:40|12024.97|12024.97|12024.98|12024.98|12025.18|12025.18|12024.97|12024.97|0
1634913350000|2021-10-22 14:35:50|12024.57|12024.57|12023.06|12023.06|12024.57|12024.57|12023.06|12023.06|0
1634913360000|2021-10-22 14:36:00|12022.65|12022.65|12022.43|12022.43|12022.65|12022.65|12022.43|12022.43|0
1634913370000|2021-10-22 14:36:10|12022.59|12022.59|12022.59|12022.59|12022.59|12022.59|12022.59|12022.59|0
1634913380000|2021-10-22 14:36:20|12021.58|12021.58|12021.58|12021.58|12021.58|12021.58|12021.58|12021.58|0
1634913390000|2021-10-22 14:36:30|12022.59|12022.59|12022.44|12022.44|12022.59|12022.59|12022.44|12022.44|0
1634913420000|2021-10-22 14:37:00|12022.31|12022.31|12022.44|12022.44|12022.44|12022.44|12022.31|12022.31|0
1634913430000|2021-10-22 14:37:10|12022.31|12022.31|12022.07|12022.07|12022.31|12022.31|12022.07|12022.07|0
1634913440000|2021-10-22 14:37:20|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|0
1634913450000|2021-10-22 14:37:30|12022.95|12022.95|12022.95|12022.95|12023.95|12023.95|12022.95|12022.95|0
1634913470000|2021-10-22 14:37:50|12022.81|12022.81|12022.81|12022.81|12022.81|12022.81|12022.81|12022.81|0
1634913480000|2021-10-22 14:38:00|12022.64|12022.64|12022.47|12022.47|12022.64|12022.64|12022.47|12022.47|0
1634913500000|2021-10-22 14:38:20|12022.64|12022.64|12022.59|12022.59|12022.64|12022.64|12022.59|12022.59|0
1634913510000|2021-10-22 14:38:30|12021.36|12021.36|12021.57|12021.57|12021.57|12021.57|12021.36|12021.36|0
1634913530000|2021-10-22 14:38:50|12021.16|12021.16|12019.52|12019.52|12021.16|12021.16|12019.52|12019.52|0
1634913550000|2021-10-22 14:39:10|12019.17|12019.17|12017.95|12017.95|12019.17|12019.17|12017.95|12017.95|0
1634913580000|2021-10-22 14:39:40|12019.18|12019.18|12019.18|12019.18|12019.18|12019.18|12019.18|12019.18|0
1634913600000|2021-10-22 14:40:00|12018.84|12018.84|12018.57|12018.57|12018.84|12018.84|12018.57|12018.57|0
1634913610000|2021-10-22 14:40:10|12018.4|12018.4|12018|12018|12018.4|12018.4|12018|12018|0
1634913620000|2021-10-22 14:40:20|12017.59|12017.59|12018.57|12018.57|12018.57|12018.57|12017.59|12017.59|0
1634913630000|2021-10-22 14:40:30|12018.35|12018.35|12018.52|12018.52|12018.52|12018.52|12018.35|12018.35|0
1634913650000|2021-10-22 14:40:50|12018.36|12018.36|12017.95|12017.95|12018.36|12018.36|12017.95|12017.95|0
1634913660000|2021-10-22 14:41:00|12017.74|12017.74|12017.74|12017.74|12017.74|12017.74|12017.74|12017.74|0
1634913670000|2021-10-22 14:41:10|12017.58|12017.58|12017.23|12017.23|12017.58|12017.58|12017.23|12017.23|0
1634913680000|2021-10-22 14:41:20|12016.97|12016.97|12017.28|12017.28|12017.28|12017.28|12016.97|12016.97|0
1634913690000|2021-10-22 14:41:30|12017.11|12017.11|12017.11|12017.11|12017.11|12017.11|12017.11|12017.11|0
1634913700000|2021-10-22 14:41:40|12016.73|12016.73|12017.55|12017.55|12017.55|12017.55|12016.73|12016.73|0
1634913720000|2021-10-22 14:42:00|12017.77|12017.77|12017.77|12017.77|12017.77|12017.77|12017.77|12017.77|0
1634913730000|2021-10-22 14:42:10|12017.71|12017.71|12017.71|12017.71|12017.71|12017.71|12017.71|12017.71|0
1634913770000|2021-10-22 14:42:50|12017.93|12017.93|12018.09|12018.09|12018.15|12018.15|12017.93|12017.93|0
1634913780000|2021-10-22 14:43:00|12019.1|12019.1|12018.33|12018.33|12019.1|12019.1|12018.33|12018.33|0
1634913800000|2021-10-22 14:43:20|12018.74|12018.74|12019.1|12019.1|12019.1|12019.1|12018.74|12018.74|0
1634913810000|2021-10-22 14:43:30|12020.33|12020.33|12020.1|12020.1|12020.33|12020.33|12020.1|12020.1|0
1634913830000|2021-10-22 14:43:50|12020.16|12020.16|12020.16|12020.16|12020.16|12020.16|12020.16|12020.16|0
1634913850000|2021-10-22 14:44:10|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|0
1634913860000|2021-10-22 14:44:20|12018.88|12018.88|12018.67|12018.67|12018.88|12018.88|12018.67|12018.67|0
1634913900000|2021-10-22 14:45:00|12018.26|12018.26|12018.26|12018.26|12018.26|12018.26|12018.26|12018.26|0
1634913910000|2021-10-22 14:45:10|12017.74|12017.74|12017.74|12017.74|12017.74|12017.74|12017.74|12017.74|0
1634913920000|2021-10-22 14:45:20|12017.57|12017.57|12017.57|12017.57|12017.57|12017.57|12017.57|12017.57|0
1634913930000|2021-10-22 14:45:30|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|12018.33|0
1634913950000|2021-10-22 14:45:50|12018.68|12018.68|12018.68|12018.68|12018.68|12018.68|12018.68|12018.68|0
1634913960000|2021-10-22 14:46:00|12018.46|12018.46|12018.87|12018.87|12018.87|12018.87|12018.46|12018.46|0
1634913970000|2021-10-22 14:46:10|12019.09|12019.09|12019.09|12019.09|12019.09|12019.09|12019.09|12019.09|0
1634913980000|2021-10-22 14:46:20|12019.35|12019.35|12019.35|12019.35|12019.35|12019.35|12019.35|12019.35|0
1634913990000|2021-10-22 14:46:30|12019.71|12019.71|12019.35|12019.35|12019.71|12019.71|12019.35|12019.35|0
1634914000000|2021-10-22 14:46:40|12019.54|12019.54|12019.76|12019.76|12019.76|12019.76|12019.54|12019.54|0
1634914010000|2021-10-22 14:46:50|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|0
1634914030000|2021-10-22 14:47:10|12020.06|12020.06|12020.06|12020.06|12020.06|12020.06|12020.06|12020.06|0
1634914040000|2021-10-22 14:47:20|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|0
1634914050000|2021-10-22 14:47:30|12021.46|12021.46|12022.47|12022.47|12022.47|12022.47|12021.46|12021.46|0
1634914060000|2021-10-22 14:47:40|12021.46|12021.46|12021.46|12021.46|12021.46|12021.46|12021.46|12021.46|0
1634914070000|2021-10-22 14:47:50|12021.68|12021.68|12021.68|12021.68|12021.68|12021.68|12021.68|12021.68|0
1634914080000|2021-10-22 14:48:00|12021.57|12021.57|12021.55|12021.55|12021.57|12021.57|12021.55|12021.55|0
1634914100000|2021-10-22 14:48:20|12021.22|12021.22|12021.63|12021.63|12021.63|12021.63|12021.22|12021.22|0
1634914130000|2021-10-22 14:48:50|12021.55|12021.55|12020.89|12020.89|12021.55|12021.55|12020.89|12020.89|0
1634914140000|2021-10-22 14:49:00|12020.84|12020.84|12020.84|12020.84|12020.84|12020.84|12020.84|12020.84|0
1634914180000|2021-10-22 14:49:40|12021.05|12021.05|12021.82|12021.82|12021.82|12021.82|12021.05|12021.05|0
1634914190000|2021-10-22 14:49:50|12022.82|12022.82|12023.57|12023.57|12023.57|12023.57|12022.82|12022.82|0
1634914210000|2021-10-22 14:50:10|12023.98|12023.98|12024.17|12024.17|12024.39|12024.39|12023.98|12023.98|0
1634914220000|2021-10-22 14:50:20|12024.39|12024.39|12024.39|12024.39|12024.39|12024.39|12024.39|12024.39|0
1634914260000|2021-10-22 14:51:00|12024.69|12024.69|12024.69|12024.69|12024.69|12024.69|12024.69|12024.69|0
1634914280000|2021-10-22 14:51:20|12024.36|12024.36|12024.58|12024.58|12024.58|12024.58|12024.36|12024.36|0
1634914290000|2021-10-22 14:51:30|12024.17|12024.17|12024.17|12024.17|12024.17|12024.17|12024.17|12024.17|0
1634914300000|2021-10-22 14:51:40|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|0
1634914320000|2021-10-22 14:52:00|12023.43|12023.43|12023.43|12023.43|12023.43|12023.43|12023.43|12023.43|0
1634914350000|2021-10-22 14:52:30|12023.18|12023.18|12024.2|12024.2|12024.2|12024.2|12023.18|12023.18|0
1634914370000|2021-10-22 14:52:50|12023.77|12023.77|12024|12024|12024|12024|12023.77|12023.77|0
1634914390000|2021-10-22 14:53:10|12023.65|12023.65|12023.58|12023.58|12023.65|12023.65|12023.58|12023.58|0
1634914400000|2021-10-22 14:53:20|12023.5|12023.5|12023.5|12023.5|12023.5|12023.5|12023.5|12023.5|0
1634914420000|2021-10-22 14:53:40|12023.91|12023.91|12023.91|12023.91|12023.91|12023.91|12023.91|12023.91|0
1634914430000|2021-10-22 14:53:50|12023.67|12023.67|12023.67|12023.67|12023.67|12023.67|12023.67|12023.67|0
1634914460000|2021-10-22 14:54:20|12023.59|12023.59|12022.46|12022.46|12023.59|12023.59|12022.46|12022.46|0
1634914470000|2021-10-22 14:54:30|12021.95|12021.95|12022.4|12022.4|12022.4|12022.4|12021.95|12021.95|0
1634914480000|2021-10-22 14:54:40|12022.62|12022.62|12022.62|12022.62|12022.62|12022.62|12022.62|12022.62|0
1634914490000|2021-10-22 14:54:50|12022.53|12022.53|12022.48|12022.48|12022.53|12022.53|12022.48|12022.48|0
1634914510000|2021-10-22 14:55:10|12021.25|12021.25|12021.25|12021.25|12021.25|12021.25|12021.25|12021.25|0
1634914520000|2021-10-22 14:55:20|12021.03|12021.03|12021.03|12021.03|12021.03|12021.03|12021.03|12021.03|0
1634914540000|2021-10-22 14:55:40|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|0
1634914550000|2021-10-22 14:55:50|12022.04|12022.04|12019.81|12019.81|12022.04|12022.04|12019.81|12019.81|0
1634914560000|2021-10-22 14:56:00|12020.12|12020.12|12020.12|12020.12|12020.12|12020.12|12020.12|12020.12|0
1634914570000|2021-10-22 14:56:10|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|0
1634914610000|2021-10-22 14:56:50|12021.18|12021.18|12021.18|12021.18|12021.18|12021.18|12021.18|12021.18|0
1634914620000|2021-10-22 14:57:00|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|0
1634914630000|2021-10-22 14:57:10|12021.54|12021.54|12021.95|12021.95|12021.95|12021.95|12021.54|12021.54|0
1634914640000|2021-10-22 14:57:20|12021.93|12021.93|12020.92|12020.92|12021.93|12021.93|12020.92|12020.92|0
1634914660000|2021-10-22 14:57:40|12020.57|12020.57|12020.4|12020.4|12020.57|12020.57|12020.4|12020.4|0
1634914670000|2021-10-22 14:57:50|12020.22|12020.22|12020.32|12020.32|12020.4|12020.4|12020.22|12020.22|0
1634914700000|2021-10-22 14:58:20|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|0
1634914710000|2021-10-22 14:58:30|12020.4|12020.4|12019.75|12019.75|12020.75|12020.75|12019.75|12019.75|0
1634914740000|2021-10-22 14:59:00|12020.15|12020.15|12020.56|12020.56|12020.56|12020.56|12020.15|12020.15|0
1634914760000|2021-10-22 14:59:20|12021.38|12021.38|12023.39|12023.39|12023.39|12023.39|12021.38|12021.38|0
1634914770000|2021-10-22 14:59:30|12023.09|12023.09|12023.29|12023.29|12023.29|12023.29|12023.09|12023.09|0
1634914780000|2021-10-22 14:59:40|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|0
1634914790000|2021-10-22 14:59:50|12022.99|12022.99|12023.03|12023.03|12023.03|12023.03|12022.82|12022.82|0
1634914800000|2021-10-22 15:00:00|12023.13|12023.13|12021.71|12021.71|12023.13|12023.13|12021.71|12021.71|0
1634914820000|2021-10-22 15:00:20|12021.88|12021.88|12021.88|12021.88|12021.88|12021.88|12021.88|12021.88|0
1634914860000|2021-10-22 15:01:00|12021.47|12021.47|12021.47|12021.47|12021.47|12021.47|12021.47|12021.47|0
1634914890000|2021-10-22 15:01:30|12021.12|12021.12|12021.12|12021.12|12021.12|12021.12|12021.12|12021.12|0
1634914900000|2021-10-22 15:01:40|12020.11|12020.11|12019.26|12019.26|12021.12|12021.12|12019.11|12019.11|0
1634914910000|2021-10-22 15:01:50|12019|12019|12019|12019|12019|12019|12019|12019|0
1634914920000|2021-10-22 15:02:00|12017.77|12017.77|12017.31|12017.31|12017.98|12017.98|12017.31|12017.31|0
1634914930000|2021-10-22 15:02:10|12016.95|12016.95|12016.16|12016.16|12016.95|12016.95|12015.77|12015.77|0
1634914940000|2021-10-22 15:02:20|12015.75|12015.75|12015.75|12015.75|12015.75|12015.75|12015.75|12015.75|0
1634914970000|2021-10-22 15:02:50|12016.76|12016.76|12015.91|12015.91|12016.92|12016.92|12015.91|12015.91|0
1634914980000|2021-10-22 15:03:00|12015.86|12015.86|12015.86|12015.86|12015.86|12015.86|12015.86|12015.86|0
1634914990000|2021-10-22 15:03:10|12015.78|12015.78|12015.7|12015.7|12015.78|12015.78|12015.62|12015.62|0
1634915000000|2021-10-22 15:03:20|12014.7|12014.7|12014.7|12014.7|12014.7|12014.7|12014.7|12014.7|0
1634915010000|2021-10-22 15:03:30|12014.91|12014.91|12014.91|12014.91|12014.91|12014.91|12014.91|12014.91|0
1634915030000|2021-10-22 15:03:50|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|12014.67|0
1634915050000|2021-10-22 15:04:10|12014.64|12014.64|12013.63|12013.63|12014.64|12014.64|12013.63|12013.63|0
1634915070000|2021-10-22 15:04:30|12013.28|12013.28|12013.28|12013.28|12013.28|12013.28|12013.28|12013.28|0
1634915080000|2021-10-22 15:04:40|12013.1|12013.1|12013.1|12013.1|12013.1|12013.1|12013.1|12013.1|0
1634915090000|2021-10-22 15:04:50|12013.32|12013.32|12012.23|12012.23|12013.32|12013.32|12012.23|12012.23|0
1634915100000|2021-10-22 15:05:00|12012.04|12012.04|12012.04|12012.04|12012.04|12012.04|12012.04|12012.04|0
1634915110000|2021-10-22 15:05:10|12013.05|12013.05|12013.01|12013.01|12013.23|12013.23|12013.01|12013.01|0
1634915130000|2021-10-22 15:05:30|12014.24|12014.24|12013.29|12013.29|12014.46|12014.46|12013.29|12013.29|0
1634915140000|2021-10-22 15:05:40|12013.55|12013.55|12013.55|12013.55|12013.55|12013.55|12013.55|12013.55|0
1634915150000|2021-10-22 15:05:50|12012.55|12012.55|12012.55|12012.55|12012.55|12012.55|12012.55|12012.55|0
1634915170000|2021-10-22 15:06:10|12011.96|12011.96|12010.55|12010.55|12011.96|12011.96|12010.55|12010.55|0
1634915180000|2021-10-22 15:06:20|12010.38|12010.38|12010.38|12010.38|12010.38|12010.38|12010.38|12010.38|0
1634915190000|2021-10-22 15:06:30|12010.02|12010.02|12009.92|12009.92|12010.02|12010.02|12009.92|12009.92|0
1634915200000|2021-10-22 15:06:40|12008.91|12008.91|12008.74|12008.74|12008.91|12008.91|12008.74|12008.74|0
1634915210000|2021-10-22 15:06:50|12008.33|12008.33|12008.09|12008.09|12008.33|12008.33|12008.09|12008.09|0
1634915240000|2021-10-22 15:07:20|12008.01|12008.01|12008.01|12008.01|12008.01|12008.01|12008.01|12008.01|0
1634915250000|2021-10-22 15:07:30|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|0
1634915280000|2021-10-22 15:08:00|12009.65|12009.65|12009.65|12009.65|12009.65|12009.65|12009.65|12009.65|0
1634915290000|2021-10-22 15:08:10|12009.87|12009.87|12011.26|12011.26|12011.26|12011.26|12009.87|12009.87|0
1634915300000|2021-10-22 15:08:20|12010.99|12010.99|12010.99|12010.99|12010.99|12010.99|12010.99|12010.99|0
1634915310000|2021-10-22 15:08:30|12010.83|12010.83|12010.83|12010.83|12010.83|12010.83|12010.83|12010.83|0
1634915330000|2021-10-22 15:08:50|12010.31|12010.31|12010.46|12010.46|12010.46|12010.46|12010.31|12010.31|0
1634915340000|2021-10-22 15:09:00|12010.44|12010.44|12010.66|12010.66|12010.66|12010.66|12010.44|12010.44|0
1634915350000|2021-10-22 15:09:10|12008.65|12008.65|12008.65|12008.65|12008.65|12008.65|12008.65|12008.65|0
1634915360000|2021-10-22 15:09:20|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|0
1634915370000|2021-10-22 15:09:30|12009.48|12009.48|12009.31|12009.31|12009.48|12009.48|12009.31|12009.31|0
1634915380000|2021-10-22 15:09:40|12009.57|12009.57|12008.64|12008.64|12009.57|12009.57|12008.64|12008.64|0
1634915390000|2021-10-22 15:09:50|12008.38|12008.38|12008.38|12008.38|12008.38|12008.38|12008.38|12008.38|0
1634915400000|2021-10-22 15:10:00|12008.55|12008.55|12008.86|12008.86|12008.86|12008.86|12008.45|12008.45|0
1634915410000|2021-10-22 15:10:10|12009.02|12009.02|12008.61|12008.61|12009.02|12009.02|12008.61|12008.61|0
1634915420000|2021-10-22 15:10:20|12009.43|12009.43|12009.84|12009.84|12009.84|12009.84|12009.43|12009.43|0
1634915430000|2021-10-22 15:10:30|12010.06|12010.06|12013.19|12013.19|12013.34|12013.34|12010.06|12010.06|0
1634915440000|2021-10-22 15:10:40|12013.45|12013.45|12013.45|12013.45|12013.45|12013.45|12013.45|12013.45|0
1634915450000|2021-10-22 15:10:50|12013.81|12013.81|12013.81|12013.81|12013.81|12013.81|12013.81|12013.81|0
1634915460000|2021-10-22 15:11:00|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|0
1634915470000|2021-10-22 15:11:10|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|0
1634915480000|2021-10-22 15:11:20|12012.87|12012.87|12012.87|12012.87|12012.87|12012.87|12012.87|12012.87|0
1634915500000|2021-10-22 15:11:40|12013.02|12013.02|12013.41|12013.41|12013.41|12013.41|12013.02|12013.02|0
1634915510000|2021-10-22 15:11:50|12012.4|12012.4|12013.66|12013.66|12013.66|12013.66|12012.4|12012.4|0
1634915520000|2021-10-22 15:12:00|12013.44|12013.44|12013.66|12013.66|12013.66|12013.66|12013.44|12013.44|0
1634915540000|2021-10-22 15:12:20|12014.48|12014.48|12014.48|12014.48|12014.48|12014.48|12014.48|12014.48|0
1634915560000|2021-10-22 15:12:40|12014.56|12014.56|12014.48|12014.48|12014.56|12014.56|12014.48|12014.48|0
1634915580000|2021-10-22 15:13:00|12014.26|12014.26|12014.26|12014.26|12014.26|12014.26|12014.26|12014.26|0
1634915600000|2021-10-22 15:13:20|12013.86|12013.86|12012.85|12012.85|12013.86|12013.86|12012.85|12012.85|0
1634915610000|2021-10-22 15:13:30|12012.67|12012.67|12012.67|12012.67|12012.67|12012.67|12012.67|12012.67|0
1634915640000|2021-10-22 15:14:00|12012.26|12012.26|12012.26|12012.26|12013.27|12013.27|12012.26|12012.26|0
1634915650000|2021-10-22 15:14:10|12012.21|12012.21|12012.45|12012.45|12012.45|12012.45|12012.21|12012.21|0
1634915660000|2021-10-22 15:14:20|12011.44|12011.44|12011.44|12011.44|12011.44|12011.44|12011.44|12011.44|0
1634915670000|2021-10-22 15:14:30|12011.57|12011.57|12011.57|12011.57|12011.57|12011.57|12011.57|12011.57|0
1634915680000|2021-10-22 15:14:40|12011.16|12011.16|12011.74|12011.74|12011.74|12011.74|12011.16|12011.16|0
1634915690000|2021-10-22 15:14:50|12011.57|12011.57|12011.57|12011.57|12011.57|12011.57|12011.57|12011.57|0
1634915700000|2021-10-22 15:15:00|12011.16|12011.16|12009.97|12009.97|12011.16|12011.16|12009.97|12009.97|0
1634915710000|2021-10-22 15:15:10|12010.32|12010.32|12010.44|12010.44|12011.45|12011.45|12010.22|12010.22|0
1634915720000|2021-10-22 15:15:20|12010.34|12010.34|12009.2|12009.2|12010.34|12010.34|12009.2|12009.2|0
1634915730000|2021-10-22 15:15:30|12009.42|12009.42|12009.24|12009.24|12009.42|12009.42|12009.24|12009.24|0
1634915750000|2021-10-22 15:15:50|12009.06|12009.06|12009.49|12009.49|12009.49|12009.49|12009.06|12009.06|0
1634915760000|2021-10-22 15:16:00|12009.25|12009.25|12009.25|12009.25|12009.25|12009.25|12009.25|12009.25|0
1634915770000|2021-10-22 15:16:10|12009.01|12009.01|12009.01|12009.01|12009.01|12009.01|12009.01|12009.01|0
1634915780000|2021-10-22 15:16:20|12008.6|12008.6|12008.81|12008.81|12008.81|12008.81|12008.6|12008.6|0
1634915790000|2021-10-22 15:16:30|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|0
1634915800000|2021-10-22 15:16:40|12007.59|12007.59|12006.42|12006.42|12007.59|12007.59|12006.42|12006.42|0
1634915810000|2021-10-22 15:16:50|12006.53|12006.53|12001.62|12001.62|12006.53|12006.53|12001.62|12001.62|0
1634915820000|2021-10-22 15:17:00|12001.44|12001.44|12001.67|12001.67|12002.67|12002.67|12001.44|12001.44|0
1634915840000|2021-10-22 15:17:20|12000.43|12000.43|12000.43|12000.43|12000.43|12000.43|12000.43|12000.43|0
1634915850000|2021-10-22 15:17:30|12001.67|12001.67|12000.85|12000.85|12002.9|12002.9|12000.85|12000.85|0
1634915860000|2021-10-22 15:17:40|12001.16|12001.16|12000.75|12000.75|12001.16|12001.16|12000.75|12000.75|0
1634915870000|2021-10-22 15:17:50|12000.57|12000.57|11999.33|11999.33|12000.74|12000.74|11999.33|11999.33|0
1634915880000|2021-10-22 15:18:00|11999.74|11999.74|11999.74|11999.74|11999.74|11999.74|11999.74|11999.74|0
1634915890000|2021-10-22 15:18:10|12000.74|12000.74|11999.33|11999.33|12000.74|12000.74|11999.33|11999.33|0
1634915900000|2021-10-22 15:18:20|11999.25|11999.25|11999.23|11999.23|11999.4|11999.4|11998.99|11998.99|0
1634915910000|2021-10-22 15:18:30|11998.82|11998.82|11998.82|11998.82|11998.82|11998.82|11998.82|11998.82|0
1634915920000|2021-10-22 15:18:40|11999|11999|11999|11999|11999|11999|11999|11999|0
1634915930000|2021-10-22 15:18:50|11999.82|11999.82|12000.01|12000.01|12000.23|12000.23|11999.82|11999.82|0
1634915940000|2021-10-22 15:19:00|11999.01|11999.01|11999.08|11999.08|11999.08|11999.08|11999.01|11999.01|0
1634915950000|2021-10-22 15:19:10|11999.49|11999.49|11999.49|11999.49|11999.57|11999.57|11999.49|11999.49|0
1634915960000|2021-10-22 15:19:20|12000.5|12000.5|12001.09|12001.09|12001.09|12001.09|12000.5|12000.5|0
1634915970000|2021-10-22 15:19:30|12001.32|12001.32|12001.32|12001.32|12001.32|12001.32|12001.32|12001.32|0
1634916000000|2021-10-22 15:20:00|12001.49|12001.49|12001.61|12001.61|12001.84|12001.84|12001.49|12001.49|0
1634916010000|2021-10-22 15:20:10|12001.2|12001.2|12001.05|12001.05|12001.2|12001.2|12001.05|12001.05|0
1634916020000|2021-10-22 15:20:20|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|0
1634916030000|2021-10-22 15:20:30|12001.01|12001.01|12000.85|12000.85|12001.01|12001.01|12000.85|12000.85|0
1634916040000|2021-10-22 15:20:40|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|0
1634916050000|2021-10-22 15:20:50|12001.48|12001.48|12001.7|12001.7|12001.7|12001.7|12001.48|12001.48|0
1634916060000|2021-10-22 15:21:00|12001.53|12001.53|12001.53|12001.53|12001.53|12001.53|12001.53|12001.53|0
1634916070000|2021-10-22 15:21:10|12001.74|12001.74|12001.74|12001.74|12001.74|12001.74|12001.74|12001.74|0
1634916080000|2021-10-22 15:21:20|12001.57|12001.57|12002.19|12002.19|12002.19|12002.19|12001.57|12001.57|0
1634916100000|2021-10-22 15:21:40|12001.18|12001.18|12001.56|12001.56|12001.56|12001.56|12000.56|12000.56|0
1634916110000|2021-10-22 15:21:50|12001.39|12001.39|12001.21|12001.21|12001.39|12001.39|12001.21|12001.21|0
1634916120000|2021-10-22 15:22:00|12001.23|12001.23|12001.23|12001.23|12001.23|12001.23|12001.23|12001.23|0
1634916130000|2021-10-22 15:22:10|12001.05|12001.05|12001.05|12001.05|12001.05|12001.05|12001.05|12001.05|0
1634916140000|2021-10-22 15:22:20|11999.82|11999.82|11997.69|11997.69|11999.82|11999.82|11997.69|11997.69|0
1634916150000|2021-10-22 15:22:30|11997.85|11997.85|11997.44|11997.44|11998.06|11998.06|11997.44|11997.44|0
1634916160000|2021-10-22 15:22:40|11996.91|11996.91|11997.53|11997.53|11997.53|11997.53|11996.91|11996.91|0
1634916170000|2021-10-22 15:22:50|11997.37|11997.37|11995.6|11995.6|11997.37|11997.37|11995.6|11995.6|0
1634916180000|2021-10-22 15:23:00|11995.33|11995.33|11996.42|11996.42|11996.42|11996.42|11995.33|11995.33|0
1634916190000|2021-10-22 15:23:10|11996.69|11996.69|11996.58|11996.58|11996.69|11996.69|11996.58|11996.58|0
1634916200000|2021-10-22 15:23:20|11996.55|11996.55|11994.75|11994.75|11996.55|11996.55|11994.75|11994.75|0
1634916210000|2021-10-22 15:23:30|11994.51|11994.51|11993.85|11993.85|11994.51|11994.51|11993.37|11993.37|0
1634916220000|2021-10-22 15:23:40|11993.68|11993.68|11993.44|11993.44|11993.68|11993.68|11993.44|11993.44|0
1634916230000|2021-10-22 15:23:50|11993.52|11993.52|11993.73|11993.73|11993.73|11993.73|11993.52|11993.52|0
1634916240000|2021-10-22 15:24:00|11994.14|11994.14|11994.14|11994.14|11994.14|11994.14|11994.14|11994.14|0
1634916250000|2021-10-22 15:24:10|11993.32|11993.32|11994.14|11994.14|11994.14|11994.14|11993.32|11993.32|0
1634916260000|2021-10-22 15:24:20|11994.62|11994.62|11994.62|11994.62|11994.86|11994.86|11994.62|11994.62|0
1634916270000|2021-10-22 15:24:30|11994.46|11994.46|11994.46|11994.46|11994.46|11994.46|11994.46|11994.46|0
1634916280000|2021-10-22 15:24:40|11995.28|11995.28|11996.13|11996.13|11996.29|11996.29|11995.28|11995.28|0
1634916290000|2021-10-22 15:24:50|11996.31|11996.31|11995.04|11995.04|11996.54|11996.54|11995.04|11995.04|0
1634916300000|2021-10-22 15:25:00|11994.82|11994.82|11993.04|11993.04|11994.82|11994.82|11993.04|11993.04|0
1634916310000|2021-10-22 15:25:10|11993.23|11993.23|11993.76|11993.76|11993.76|11993.76|11993.23|11993.23|0
1634916320000|2021-10-22 15:25:20|11993.58|11993.58|11993.58|11993.58|11993.58|11993.58|11993.58|11993.58|0
1634916330000|2021-10-22 15:25:30|11993.75|11993.75|11993.63|11993.63|11994.04|11994.04|11993.63|11993.63|0
1634916340000|2021-10-22 15:25:40|11993.96|11993.96|11994.55|11994.55|11994.55|11994.55|11993.96|11993.96|0
1634916350000|2021-10-22 15:25:50|11994.65|11994.65|11995.58|11995.58|11995.58|11995.58|11994.65|11994.65|0
1634916360000|2021-10-22 15:26:00|11995.5|11995.5|11995.72|11995.72|11995.72|11995.72|11995.5|11995.5|0
1634916380000|2021-10-22 15:26:20|11995.8|11995.8|11995.49|11995.49|11995.8|11995.8|11995.49|11995.49|0
1634916390000|2021-10-22 15:26:30|11995.57|11995.57|11998.08|11998.08|11998.08|11998.08|11995.57|11995.57|0
1634916400000|2021-10-22 15:26:40|11998.16|11998.16|11998.16|11998.16|11998.16|11998.16|11998.16|11998.16|0
1634916410000|2021-10-22 15:26:50|11998.4|11998.4|11997.13|11997.13|11998.64|11998.64|11997.13|11997.13|0
1634916420000|2021-10-22 15:27:00|11996.95|11996.95|11997.82|11997.82|11997.95|11997.95|11996.77|11996.77|0
1634916430000|2021-10-22 15:27:10|11997.9|11997.9|12000.6|12000.6|12000.6|12000.6|11997.49|11997.49|0
1634916440000|2021-10-22 15:27:20|12000.82|12000.82|12002.01|12002.01|12002.22|12002.22|12000.82|12000.82|0
1634916460000|2021-10-22 15:27:40|12002.2|12002.2|12002.2|12002.2|12002.2|12002.2|12002.2|12002.2|0
1634916470000|2021-10-22 15:27:50|12001.79|12001.79|12001.79|12001.79|12001.79|12001.79|12001.79|12001.79|0
1634916480000|2021-10-22 15:28:00|12001.96|12001.96|12001.74|12001.74|12002.17|12002.17|12001.74|12001.74|0
1634916490000|2021-10-22 15:28:10|12001.33|12001.33|12000.58|12000.58|12001.33|12001.33|12000.58|12000.58|0
1634916500000|2021-10-22 15:28:20|12000.74|12000.74|12001.27|12001.27|12001.53|12001.53|12000.74|12000.74|0
1634916520000|2021-10-22 15:28:40|12001.1|12001.1|12000.69|12000.69|12001.27|12001.27|12000.69|12000.69|0
1634916530000|2021-10-22 15:28:50|12001.04|12001.04|12002.08|12002.08|12002.08|12002.08|12001.04|12001.04|0
1634916540000|2021-10-22 15:29:00|12002.23|12002.23|12003.4|12003.4|12003.4|12003.4|12001.8|12001.8|0
1634916550000|2021-10-22 15:29:10|12003.13|12003.13|12004.5|12004.5|12004.5|12004.5|12002.45|12002.45|0
1634916560000|2021-10-22 15:29:20|12004.72|12004.72|12004.2|12004.2|12004.82|12004.82|12004.2|12004.2|0
1634916570000|2021-10-22 15:29:30|12004.28|12004.28|12003.39|12003.39|12004.38|12004.38|12002.82|12002.82|0
1634916580000|2021-10-22 15:29:40|12003.57|12003.57|12002.81|12002.81|12003.7|12003.7|12002.3|12002.3|0
1634916590000|2021-10-22 15:29:50|12003.28|12003.28|12001.15|12001.15|12003.89|12003.89|12000.45|12000.45|0
1635146100000|2021-10-25 07:15:00|11993.06|11993.06|12001.21|12001.21|12001.21|12001.21|11993.06|11993.06|0
1635146110000|2021-10-25 07:15:10|12001.43|12001.43|11998.29|11998.29|12002.04|12002.04|11998.29|11998.29|0
1635146120000|2021-10-25 07:15:20|11998.72|11998.72|11999.14|11999.14|11999.14|11999.14|11997.46|11997.46|0
1635146130000|2021-10-25 07:15:30|12001.15|12001.15|11998.96|11998.96|12001.15|12001.15|11998.96|11998.96|0
1635146140000|2021-10-25 07:15:40|11999.13|11999.13|11995.26|11995.26|11999.64|11999.64|11995.26|11995.26|0
1635146160000|2021-10-25 07:16:00|11995.79|11995.79|11993.98|11993.98|11995.79|11995.79|11993.63|11993.63|0
1635146170000|2021-10-25 07:16:10|11994.25|11994.25|11995.83|11995.83|11996.23|11996.23|11994.25|11994.25|0
1635146180000|2021-10-25 07:16:20|11999.85|11999.85|12000.34|12000.34|12000.72|12000.72|11998.84|11998.84|0
1635146190000|2021-10-25 07:16:30|11999.34|11999.34|11999.34|11999.34|11999.34|11999.34|11999.34|11999.34|0
1635146200000|2021-10-25 07:16:40|11998.93|11998.93|11995.91|11995.91|11998.93|11998.93|11995.91|11995.91|0
1635146210000|2021-10-25 07:16:50|11997.14|11997.14|11997.14|11997.14|11997.14|11997.14|11997.14|11997.14|0
1635146220000|2021-10-25 07:17:00|11997.55|11997.55|11996.9|11996.9|11997.55|11997.55|11996.9|11996.9|0
1635146230000|2021-10-25 07:17:10|11997.61|11997.61|11995.16|11995.16|11997.61|11997.61|11994.44|11994.44|0
1635146250000|2021-10-25 07:17:30|11995.59|11995.59|11995.59|11995.59|11995.59|11995.59|11995.59|11995.59|0
1635146260000|2021-10-25 07:17:40|11996.27|11996.27|11996.61|11996.61|11996.61|11996.61|11996.27|11996.27|0
1635146270000|2021-10-25 07:17:50|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|0
1635146280000|2021-10-25 07:18:00|11997.3|11997.3|11997.73|11997.73|11997.73|11997.73|11997.3|11997.3|0
1635146290000|2021-10-25 07:18:10|11995.72|11995.72|11995.89|11995.89|11995.89|11995.89|11995.72|11995.72|0
1635146300000|2021-10-25 07:18:20|11996.11|11996.11|11996.11|11996.11|11996.11|11996.11|11996.11|11996.11|0
1635146310000|2021-10-25 07:18:30|11995.75|11995.75|11996.16|11996.16|11996.16|11996.16|11995.75|11995.75|0
1635146320000|2021-10-25 07:18:40|11995.09|11995.09|11996.57|11996.57|11996.57|11996.57|11994.08|11994.08|0
1635146340000|2021-10-25 07:19:00|11996.98|11996.98|11999.79|11999.79|12000.74|12000.74|11996.98|11996.98|0
1635146350000|2021-10-25 07:19:10|11998.78|11998.78|11997.39|11997.39|11998.78|11998.78|11997.39|11997.39|0
1635146360000|2021-10-25 07:19:20|11997.21|11997.21|11996.16|11996.16|11997.8|11997.8|11996.11|11996.11|0
1635146370000|2021-10-25 07:19:30|11995.99|11995.99|11995.71|11995.71|11995.99|11995.99|11994.56|11994.56|0
1635146380000|2021-10-25 07:19:40|11995.28|11995.28|11998.54|11998.54|11998.54|11998.54|11995.06|11995.06|0
1635146390000|2021-10-25 07:19:50|11997.68|11997.68|11997.68|11997.68|11997.68|11997.68|11997.68|11997.68|0
1635146400000|2021-10-25 07:20:00|11998.91|11998.91|11998.91|11998.91|11998.91|11998.91|11998.14|11998.14|0
1635146420000|2021-10-25 07:20:20|12000.15|12000.15|11999.68|11999.68|12000.15|12000.15|11999.68|11999.68|0
1635146430000|2021-10-25 07:20:30|11999.5|11999.5|11999.27|11999.27|11999.5|11999.5|11999.17|11999.17|0
1635146440000|2021-10-25 07:20:40|11999.12|11999.12|11998.91|11998.91|11999.12|11999.12|11998.91|11998.91|0
1635146450000|2021-10-25 07:20:50|11998.55|11998.55|11997.63|11997.63|11998.88|11998.88|11997.54|11997.54|0
1635146460000|2021-10-25 07:21:00|11998.06|11998.06|11998.17|11998.17|11998.27|11998.27|11998.06|11998.06|0
1635146470000|2021-10-25 07:21:10|11999.39|11999.39|11999.6|11999.6|11999.6|11999.6|11999.39|11999.39|0
1635146480000|2021-10-25 07:21:20|11999.5|11999.5|11995.97|11995.97|11999.5|11999.5|11995.97|11995.97|0
1635146490000|2021-10-25 07:21:30|11994.74|11994.74|11995.19|11995.19|11995.19|11995.19|11994.74|11994.74|0
1635146500000|2021-10-25 07:21:40|11995.55|11995.55|11994.99|11994.99|11995.55|11995.55|11994.12|11994.12|0
1635146510000|2021-10-25 07:21:50|11994.55|11994.55|11992.34|11992.34|11994.55|11994.55|11992.34|11992.34|0
1635146520000|2021-10-25 07:22:00|11991.95|11991.95|11994.12|11994.12|11994.12|11994.12|11991.72|11991.72|0
1635146550000|2021-10-25 07:22:30|11993.89|11993.89|11993.89|11993.89|11993.89|11993.89|11993.89|11993.89|0
1635146560000|2021-10-25 07:22:40|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|0
1635146570000|2021-10-25 07:22:50|11993.89|11993.89|11993.89|11993.89|11993.89|11993.89|11993.89|11993.89|0
1635146580000|2021-10-25 07:23:00|11992.65|11992.65|11992.83|11992.83|11992.83|11992.83|11992.65|11992.65|0
1635146600000|2021-10-25 07:23:20|11993.8|11993.8|11993.2|11993.2|11993.8|11993.8|11992.79|11992.79|0
1635146610000|2021-10-25 07:23:30|11992.96|11992.96|11993.19|11993.19|11994.19|11994.19|11992.96|11992.96|0
1635146620000|2021-10-25 07:23:40|11993.4|11993.4|11993.56|11993.56|11993.56|11993.56|11992.49|11992.49|0
1635146630000|2021-10-25 07:23:50|11994.56|11994.56|11995.57|11995.57|11995.57|11995.57|11994.56|11994.56|0
1635146640000|2021-10-25 07:24:00|11994.56|11994.56|11994.56|11994.56|11994.56|11994.56|11994.56|11994.56|0
1635146650000|2021-10-25 07:24:10|11995.79|11995.79|12000.76|12000.76|12001.77|12001.77|11995.79|11995.79|0
1635146660000|2021-10-25 07:24:20|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|0
1635146670000|2021-10-25 07:24:30|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|0
1635146680000|2021-10-25 07:24:40|12001.77|12001.77|12001.45|12001.45|12001.77|12001.77|12001.45|12001.45|0
1635146690000|2021-10-25 07:24:50|12001.88|12001.88|12001.88|12001.88|12001.88|12001.88|12001.88|12001.88|0
1635146700000|2021-10-25 07:25:00|11999.87|11999.87|12000.02|12000.02|12000.88|12000.88|11999.87|11999.87|0
1635146710000|2021-10-25 07:25:10|12001.02|12001.02|12000.61|12000.61|12001.02|12001.02|12000.61|12000.61|0
1635146720000|2021-10-25 07:25:20|12001.02|12001.02|12000.81|12000.81|12001.02|12001.02|12000.81|12000.81|0
1635146730000|2021-10-25 07:25:30|12000.38|12000.38|12000.38|12000.38|12000.38|12000.38|12000.38|12000.38|0
1635146740000|2021-10-25 07:25:40|11999.14|11999.14|11999.36|11999.36|11999.36|11999.36|11998.79|11998.79|0
1635146750000|2021-10-25 07:25:50|11999.18|11999.18|11993.99|11993.99|11999.18|11999.18|11993.99|11993.99|0
1635146760000|2021-10-25 07:26:00|11993.5|11993.5|11988.11|11988.11|11993.5|11993.5|11988.11|11988.11|0
1635146770000|2021-10-25 07:26:10|11988.32|11988.32|11988.32|11988.32|11988.32|11988.32|11988.32|11988.32|0
1635146790000|2021-10-25 07:26:30|11992.35|11992.35|11991.97|11991.97|11992.35|11992.35|11991.97|11991.97|0
1635146800000|2021-10-25 07:26:40|11991.8|11991.8|11990.22|11990.22|11991.8|11991.8|11990.22|11990.22|0
1635146810000|2021-10-25 07:26:50|11989.33|11989.33|11989.33|11989.33|11989.33|11989.33|11989.33|11989.33|0
1635146820000|2021-10-25 07:27:00|11989.51|11989.51|11989.04|11989.04|11989.51|11989.51|11989.04|11989.04|0
1635146830000|2021-10-25 07:27:10|11988.83|11988.83|11988.01|11988.01|11988.83|11988.83|11988.01|11988.01|0
1635146850000|2021-10-25 07:27:30|11987.79|11987.79|11987.61|11987.61|11987.79|11987.79|11987.61|11987.61|0
1635146860000|2021-10-25 07:27:40|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|0
1635146870000|2021-10-25 07:27:50|11985.96|11985.96|11983.54|11983.54|11985.96|11985.96|11983.54|11983.54|0
1635146880000|2021-10-25 07:28:00|11982.53|11982.53|11981.76|11981.76|11982.53|11982.53|11981.76|11981.76|0
1635146920000|2021-10-25 07:28:40|11981.4|11981.4|11979.39|11979.39|11981.4|11981.4|11979.39|11979.39|0
1635146930000|2021-10-25 07:28:50|11979.9|11979.9|11980.71|11980.71|11980.71|11980.71|11979.9|11979.9|0
1635146950000|2021-10-25 07:29:10|11979.89|11979.89|11979.89|11979.89|11979.89|11979.89|11979.89|11979.89|0
1635146980000|2021-10-25 07:29:40|11978.96|11978.96|11978.96|11978.96|11978.96|11978.96|11978.96|11978.96|0
1635146990000|2021-10-25 07:29:50|11978.91|11978.91|11977.74|11977.74|11978.91|11978.91|11977.74|11977.74|0
1635147000000|2021-10-25 07:30:00|11978.05|11978.05|11978.71|11978.71|11979.06|11979.06|11977.83|11977.83|0
1635147010000|2021-10-25 07:30:10|11978.47|11978.47|11977.24|11977.24|11978.47|11978.47|11977.24|11977.24|0
1635147020000|2021-10-25 07:30:20|11976.23|11976.23|11976.23|11976.23|11976.23|11976.23|11976.23|11976.23|0
1635147030000|2021-10-25 07:30:30|11975.23|11975.23|11974.44|11974.44|11975.23|11975.23|11974.44|11974.44|0
1635147040000|2021-10-25 07:30:40|11974.43|11974.43|11974.68|11974.68|11974.68|11974.68|11974.43|11974.43|0
1635147050000|2021-10-25 07:30:50|11976.02|11976.02|11975.2|11975.2|11976.02|11976.02|11975.2|11975.2|0
1635147060000|2021-10-25 07:31:00|11975.61|11975.61|11973.26|11973.26|11975.61|11975.61|11973.26|11973.26|0
1635147070000|2021-10-25 07:31:10|11974.38|11974.38|11975.2|11975.2|11975.2|11975.2|11974.38|11974.38|0
1635147090000|2021-10-25 07:31:30|11976.43|11976.43|11978.44|11978.44|11978.44|11978.44|11976.43|11976.43|0
1635147100000|2021-10-25 07:31:40|11976.04|11976.04|11975.22|11975.22|11976.04|11976.04|11975.22|11975.22|0
1635147110000|2021-10-25 07:31:50|11974.21|11974.21|11975.22|11975.22|11975.22|11975.22|11974.21|11974.21|0
1635147130000|2021-10-25 07:32:10|11975.17|11975.17|11975.17|11975.17|11975.17|11975.17|11975.17|11975.17|0
1635147160000|2021-10-25 07:32:40|11975.34|11975.34|11977.13|11977.13|11977.13|11977.13|11975.34|11975.34|0
1635147170000|2021-10-25 07:32:50|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|0
1635147180000|2021-10-25 07:33:00|11980|11980|11980|11980|11980|11980|11980|11980|0
1635147200000|2021-10-25 07:33:20|11981.04|11981.04|11981.04|11981.04|11981.04|11981.04|11981.04|11981.04|0
1635147210000|2021-10-25 07:33:30|11981.57|11981.57|11981.57|11981.57|11981.57|11981.57|11981.57|11981.57|0
1635147230000|2021-10-25 07:33:50|11981.98|11981.98|11982.98|11982.98|11982.98|11982.98|11981.98|11981.98|0
1635147240000|2021-10-25 07:34:00|11983.52|11983.52|11981.58|11981.58|11984.52|11984.52|11981.58|11981.58|0
1635147250000|2021-10-25 07:34:10|11980.92|11980.92|11980.92|11980.92|11980.92|11980.92|11980.92|11980.92|0
1635147260000|2021-10-25 07:34:20|11980.56|11980.56|11980.01|11980.01|11980.56|11980.56|11980.01|11980.01|0
1635147270000|2021-10-25 07:34:30|11980.19|11980.19|11983.12|11983.12|11983.12|11983.12|11980.19|11980.19|0
1635147280000|2021-10-25 07:34:40|11981.89|11981.89|11981.58|11981.58|11981.89|11981.89|11981.58|11981.58|0
1635147290000|2021-10-25 07:34:50|11981.32|11981.32|11984.33|11984.33|11984.33|11984.33|11981.32|11981.32|0
1635147300000|2021-10-25 07:35:00|11984.5|11984.5|11988.59|11988.59|11988.59|11988.59|11984.5|11984.5|0
1635147310000|2021-10-25 07:35:10|11988.42|11988.42|11989.54|11989.54|11989.54|11989.54|11988.42|11988.42|0
1635147320000|2021-10-25 07:35:20|11988.63|11988.63|11989.85|11989.85|11989.9|11989.9|11988.63|11988.63|0
1635147330000|2021-10-25 07:35:30|11990.38|11990.38|11990.97|11990.97|11991.63|11991.63|11990.38|11990.38|0
1635147340000|2021-10-25 07:35:40|11991.68|11991.68|12001.13|12001.13|12001.13|12001.13|11991.68|11991.68|0
1635147350000|2021-10-25 07:35:50|12002.13|12002.13|12002.76|12002.76|12003.17|12003.17|12002.13|12002.13|0
1635147360000|2021-10-25 07:36:00|11999.11|11999.11|11998.7|11998.7|11999.11|11999.11|11998.7|11998.7|0
1635147370000|2021-10-25 07:36:10|11998.92|11998.92|11999.16|11999.16|11999.18|11999.18|11998.92|11998.92|0
1635147380000|2021-10-25 07:36:20|11998.16|11998.16|11997.34|11997.34|11998.16|11998.16|11997.34|11997.34|0
1635147390000|2021-10-25 07:36:30|11995.33|11995.33|11996.33|11996.33|11996.33|11996.33|11995.33|11995.33|0
1635147400000|2021-10-25 07:36:40|11996.74|11996.74|11995.37|11995.37|11996.74|11996.74|11995.37|11995.37|0
1635147420000|2021-10-25 07:37:00|11995.78|11995.78|11995.72|11995.72|11995.78|11995.78|11995.72|11995.72|0
1635147430000|2021-10-25 07:37:10|11995.51|11995.51|11997.17|11997.17|11997.17|11997.17|11995.51|11995.51|0
1635147440000|2021-10-25 07:37:20|12000.19|12000.19|12000.19|12000.19|12000.19|12000.19|12000.19|12000.19|0
1635147460000|2021-10-25 07:37:40|12000.24|12000.24|11999.63|11999.63|12000.24|12000.24|11999.63|11999.63|0
1635147470000|2021-10-25 07:37:50|12000.86|12000.86|12000.86|12000.86|12000.86|12000.86|12000.86|12000.86|0
1635147480000|2021-10-25 07:38:00|12001.87|12001.87|12004.86|12004.86|12004.86|12004.86|12001.87|12001.87|0
1635147490000|2021-10-25 07:38:10|12005.42|12005.42|12005.1|12005.1|12005.42|12005.42|12005.1|12005.1|0
1635147500000|2021-10-25 07:38:20|12005.42|12005.42|12004.6|12004.6|12005.42|12005.42|12004.6|12004.6|0
1635147510000|2021-10-25 07:38:30|12004.95|12004.95|12004.89|12004.89|12004.95|12004.95|12004.89|12004.89|0
1635147530000|2021-10-25 07:38:50|12005.29|12005.29|12005.29|12005.29|12005.29|12005.29|12005.29|12005.29|0
1635147540000|2021-10-25 07:39:00|12005.19|12005.19|12005.62|12005.62|12005.62|12005.62|12005.19|12005.19|0
1635147560000|2021-10-25 07:39:20|12004.61|12004.61|12004.01|12004.01|12004.61|12004.61|12003.79|12003.79|0
1635147600000|2021-10-25 07:40:00|12002.56|12002.56|12002.56|12002.56|12002.56|12002.56|12002.56|12002.56|0
1635147610000|2021-10-25 07:40:10|12002.51|12002.51|12002.51|12002.51|12002.51|12002.51|12002.51|12002.51|0
1635147630000|2021-10-25 07:40:30|12002.36|12002.36|12002.36|12002.36|12002.36|12002.36|12002.36|12002.36|0
1635147650000|2021-10-25 07:40:50|12002.44|12002.44|12002.86|12002.86|12002.91|12002.91|12002.44|12002.44|0
1635147680000|2021-10-25 07:41:20|12002.24|12002.24|12002.93|12002.93|12002.93|12002.93|12002.24|12002.24|0
1635147690000|2021-10-25 07:41:30|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|0
1635147720000|2021-10-25 07:42:00|12002.66|12002.66|12001.02|12001.02|12002.66|12002.66|12001.02|12001.02|0
1635147730000|2021-10-25 07:42:10|12000.59|12000.59|12000.64|12000.64|12000.64|12000.64|12000.59|12000.59|0
1635147740000|2021-10-25 07:42:20|12000.46|12000.46|12000.46|12000.46|12000.46|12000.46|12000.46|12000.46|0
1635147760000|2021-10-25 07:42:40|12000.87|12000.87|12000.99|12000.99|12000.99|12000.99|11999.98|11999.98|0
1635147770000|2021-10-25 07:42:50|12000.58|12000.58|12000.58|12000.58|12000.58|12000.58|12000.58|12000.58|0
1635147780000|2021-10-25 07:43:00|12000.79|12000.79|11999.54|11999.54|12000.79|12000.79|11999.54|11999.54|0
1635147790000|2021-10-25 07:43:10|11999.37|11999.37|11999.37|11999.37|11999.37|11999.37|11999.37|11999.37|0
1635147810000|2021-10-25 07:43:30|11997.36|11997.36|11994.9|11994.9|11997.36|11997.36|11994.9|11994.9|0
1635147820000|2021-10-25 07:43:40|11994.54|11994.54|11994.11|11994.11|11994.54|11994.54|11994.11|11994.11|0
1635147840000|2021-10-25 07:44:00|11993.87|11993.87|11993.97|11993.97|11994.02|11994.02|11993.87|11993.87|0
1635147850000|2021-10-25 07:44:10|11995.2|11995.2|11995.2|11995.2|11995.2|11995.2|11995.2|11995.2|0
1635147860000|2021-10-25 07:44:20|11994.67|11994.67|11993.87|11993.87|11994.67|11994.67|11993.6|11993.6|0
1635147880000|2021-10-25 07:44:40|11992.86|11992.86|11992.45|11992.45|11992.86|11992.86|11992.45|11992.45|0
1635147900000|2021-10-25 07:45:00|11992.67|11992.67|11992.67|11992.67|11992.67|11992.67|11992.67|11992.67|0
1635147910000|2021-10-25 07:45:10|11992.91|11992.91|11992.62|11992.62|11993.14|11993.14|11992.49|11992.49|0
1635147920000|2021-10-25 07:45:20|11992.43|11992.43|11992.43|11992.43|11992.43|11992.43|11992.43|11992.43|0
1635147930000|2021-10-25 07:45:30|11992.84|11992.84|11991.95|11991.95|11993.18|11993.18|11991.95|11991.95|0
1635147940000|2021-10-25 07:45:40|11991.54|11991.54|11991.54|11991.54|11991.54|11991.54|11991.54|11991.54|0
1635147950000|2021-10-25 07:45:50|11992.46|11992.46|11992.46|11992.46|11992.46|11992.46|11992.46|11992.46|0
1635147960000|2021-10-25 07:46:00|11992.33|11992.33|11992.89|11992.89|11992.94|11992.94|11992.33|11992.33|0
1635147970000|2021-10-25 07:46:10|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|11993.55|0
1635147980000|2021-10-25 07:46:20|11993.72|11993.72|11993.83|11993.83|11993.84|11993.84|11993.72|11993.72|0
1635147990000|2021-10-25 07:46:30|11992.47|11992.47|11992.47|11992.47|11992.47|11992.47|11992.47|11992.47|0
1635148000000|2021-10-25 07:46:40|11991.7|11991.7|11983.1|11983.1|11992.47|11992.47|11983.1|11983.1|0
1635148010000|2021-10-25 07:46:50|11983.71|11983.71|11986.54|11986.54|11986.54|11986.54|11983.71|11983.71|0
1635148020000|2021-10-25 07:47:00|11987.15|11987.15|11988.38|11988.38|11988.38|11988.38|11987.15|11987.15|0
1635148040000|2021-10-25 07:47:20|11988.69|11988.69|11988.69|11988.69|11988.69|11988.69|11988.69|11988.69|0
1635148050000|2021-10-25 07:47:30|11987.69|11987.69|11988.25|11988.25|11988.25|11988.25|11987.69|11987.69|0
1635148060000|2021-10-25 07:47:40|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|0
1635148090000|2021-10-25 07:48:10|11988.64|11988.64|11988.64|11988.64|11988.64|11988.64|11988.64|11988.64|0
1635148120000|2021-10-25 07:48:40|11989.08|11989.08|11990.43|11990.43|11990.43|11990.43|11989.08|11989.08|0
1635148130000|2021-10-25 07:48:50|11990.61|11990.61|11991.64|11991.64|11991.64|11991.64|11990.61|11990.61|0
1635148140000|2021-10-25 07:49:00|11991.42|11991.42|11991.42|11991.42|11991.42|11991.42|11991.42|11991.42|0
1635148160000|2021-10-25 07:49:20|11990.66|11990.66|11990.83|11990.83|11990.83|11990.83|11990.66|11990.66|0
1635148180000|2021-10-25 07:49:40|11993.29|11993.29|11999.13|11999.13|11999.15|11999.15|11993.29|11993.29|0
1635148190000|2021-10-25 07:49:50|11998.13|11998.13|11998.87|11998.87|11998.87|11998.87|11998.13|11998.13|0
1635148200000|2021-10-25 07:50:00|11998.51|11998.51|11998.41|11998.41|11998.51|11998.51|11998.41|11998.41|0
1635148210000|2021-10-25 07:50:10|11998.2|11998.2|11998.2|11998.2|11998.2|11998.2|11998.2|11998.2|0
1635148220000|2021-10-25 07:50:20|11997.19|11997.19|11996.83|11996.83|11997.19|11997.19|11996.83|11996.83|0
1635148240000|2021-10-25 07:50:40|11997.14|11997.14|11997.61|11997.61|11997.61|11997.61|11997.14|11997.14|0
1635148250000|2021-10-25 07:50:50|11998.02|11998.02|11998.45|11998.45|11998.45|11998.45|11998.02|11998.02|0
1635148260000|2021-10-25 07:51:00|11999.09|11999.09|11998.87|11998.87|11999.09|11999.09|11998.87|11998.87|0
1635148270000|2021-10-25 07:51:10|11999.14|11999.14|11998.98|11998.98|11999.25|11999.25|11998.98|11998.98|0
1635148280000|2021-10-25 07:51:20|11999.29|11999.29|11999.29|11999.29|11999.29|11999.29|11999.29|11999.29|0
1635148290000|2021-10-25 07:51:30|11999.02|11999.02|11999.02|11999.02|11999.02|11999.02|11999.02|11999.02|0
1635148300000|2021-10-25 07:51:40|12000.03|12000.03|11998.58|11998.58|12000.03|12000.03|11998.58|11998.58|0
1635148310000|2021-10-25 07:51:50|12000.12|12000.12|12000.74|12000.74|12000.74|12000.74|12000.12|12000.12|0
1635148320000|2021-10-25 07:52:00|12004.77|12004.77|12003.28|12003.28|12005.29|12005.29|12002.28|12002.28|0
1635148340000|2021-10-25 07:52:20|12003.45|12003.45|12003.45|12003.45|12003.45|12003.45|12003.45|12003.45|0
1635148350000|2021-10-25 07:52:30|12003.21|12003.21|12002.73|12002.73|12003.21|12003.21|12002.73|12002.73|0
1635148360000|2021-10-25 07:52:40|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|0
1635148380000|2021-10-25 07:53:00|12003.02|12003.02|12002.95|12002.95|12003.31|12003.31|12002.85|12002.85|0
1635148400000|2021-10-25 07:53:20|12003.43|12003.43|12003.43|12003.43|12003.43|12003.43|12003.43|12003.43|0
1635148410000|2021-10-25 07:53:30|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|0
1635148420000|2021-10-25 07:53:40|12003.01|12003.01|12004.02|12004.02|12004.02|12004.02|12003.01|12003.01|0
1635148430000|2021-10-25 07:53:50|12003.01|12003.01|12003.01|12003.01|12003.01|12003.01|12003.01|12003.01|0
1635148440000|2021-10-25 07:54:00|12004.02|12004.02|12004.08|12004.08|12004.08|12004.08|12002.89|12002.89|0
1635148460000|2021-10-25 07:54:20|12003.07|12003.07|12005.31|12005.31|12005.31|12005.31|12003.07|12003.07|0
1635148480000|2021-10-25 07:54:40|12007.32|12007.32|12007.32|12007.32|12007.32|12007.32|12007.32|12007.32|0
1635148490000|2021-10-25 07:54:50|12006.31|12006.31|12005.68|12005.68|12006.31|12006.31|12005.55|12005.55|0
1635148500000|2021-10-25 07:55:00|12006|12006|12005.84|12005.84|12006|12006|12004.77|12004.77|0
1635148510000|2021-10-25 07:55:10|12006.37|12006.37|12006.37|12006.37|12006.37|12006.37|12006.37|12006.37|0
1635148520000|2021-10-25 07:55:20|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|0
1635148530000|2021-10-25 07:55:30|12006.15|12006.15|12005.33|12005.33|12006.15|12006.15|12005.33|12005.33|0
1635148540000|2021-10-25 07:55:40|12004.93|12004.93|12004.93|12004.93|12004.93|12004.93|12004.93|12004.93|0
1635148560000|2021-10-25 07:56:00|12004.76|12004.76|12004.76|12004.76|12004.86|12004.86|12004.76|12004.76|0
1635148570000|2021-10-25 07:56:10|12004.66|12004.66|12005.48|12005.48|12005.48|12005.48|12004.66|12004.66|0
1635148580000|2021-10-25 07:56:20|12005.64|12005.64|12004.36|12004.36|12005.64|12005.64|12002.92|12002.92|0
1635148600000|2021-10-25 07:56:40|12004.53|12004.53|12004.53|12004.53|12004.53|12004.53|12004.53|12004.53|0
1635148610000|2021-10-25 07:56:50|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|0
1635148640000|2021-10-25 07:57:20|12006.94|12006.94|12007.02|12007.02|12007.02|12007.02|12006.51|12006.51|0
1635148650000|2021-10-25 07:57:30|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|0
1635148660000|2021-10-25 07:57:40|12007.47|12007.47|12007.47|12007.47|12007.47|12007.47|12007.47|12007.47|0
1635148680000|2021-10-25 07:58:00|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|0
1635148690000|2021-10-25 07:58:10|12006.79|12006.79|12006.79|12006.79|12006.79|12006.79|12006.79|12006.79|0
1635148700000|2021-10-25 07:58:20|12007.03|12007.03|12007.3|12007.3|12007.3|12007.3|12007.03|12007.03|0
1635148780000|2021-10-25 07:59:40|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|0
1635148790000|2021-10-25 07:59:50|12006.23|12006.23|12006.08|12006.08|12006.23|12006.23|12006.08|12006.08|0
1635148800000|2021-10-25 08:00:00|12005.62|12005.62|12007.63|12007.63|12007.63|12007.63|12005.62|12005.62|0
1635148830000|2021-10-25 08:00:30|12007.47|12007.47|12009.35|12009.35|12009.35|12009.35|12007.47|12007.47|0
1635148840000|2021-10-25 08:00:40|12009.51|12009.51|12008.9|12008.9|12009.51|12009.51|12008.9|12008.9|0
1635148860000|2021-10-25 08:01:00|12009.33|12009.33|12010.13|12010.13|12010.54|12010.54|12008.77|12008.77|0
1635148870000|2021-10-25 08:01:10|12009.95|12009.95|12010.34|12010.34|12010.34|12010.34|12009.95|12009.95|0
1635148880000|2021-10-25 08:01:20|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|0
1635148900000|2021-10-25 08:01:40|12012.49|12012.49|12012.49|12012.49|12012.49|12012.49|12012.49|12012.49|0
1635148920000|2021-10-25 08:02:00|12013.31|12013.31|12015.9|12015.9|12016.27|12016.27|12012.08|12012.08|0
1635148930000|2021-10-25 08:02:10|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|0
1635148940000|2021-10-25 08:02:20|12018.11|12018.11|12018.72|12018.72|12018.72|12018.72|12018.11|12018.11|0
1635148950000|2021-10-25 08:02:30|12018.64|12018.64|12016.22|12016.22|12018.64|12018.64|12015.21|12015.21|0
1635148990000|2021-10-25 08:03:10|12018.04|12018.04|12015.58|12015.58|12018.04|12018.04|12015.58|12015.58|0
1635149000000|2021-10-25 08:03:20|12014.58|12014.58|12014.47|12014.47|12014.58|12014.58|12014.47|12014.47|0
1635149010000|2021-10-25 08:03:30|12015.14|12015.14|12015.44|12015.44|12015.44|12015.44|12015.14|12015.14|0
1635149020000|2021-10-25 08:03:40|12015.7|12015.7|12014.7|12014.7|12015.75|12015.75|12014.7|12014.7|0
1635149030000|2021-10-25 08:03:50|12014.57|12014.57|12015.08|12015.08|12015.08|12015.08|12014.57|12014.57|0
1635149040000|2021-10-25 08:04:00|12014.92|12014.92|12015.74|12015.74|12015.74|12015.74|12014.92|12014.92|0
1635149050000|2021-10-25 08:04:10|12015.9|12015.9|12017.95|12017.95|12017.95|12017.95|12015.9|12015.9|0
1635149060000|2021-10-25 08:04:20|12017.54|12017.54|12018.36|12018.36|12018.36|12018.36|12017.54|12017.54|0
1635149070000|2021-10-25 08:04:30|12017.75|12017.75|12017.54|12017.54|12017.75|12017.75|12017.54|12017.54|0
1635149100000|2021-10-25 08:05:00|12017.71|12017.71|12017.71|12017.71|12017.71|12017.71|12017.71|12017.71|0
1635149110000|2021-10-25 08:05:10|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|12017.88|0
1635149120000|2021-10-25 08:05:20|12018.7|12018.7|12019.3|12019.3|12020.22|12020.22|12018.7|12018.7|0
1635149130000|2021-10-25 08:05:30|12019.14|12019.14|12018.78|12018.78|12019.14|12019.14|12018.78|12018.78|0
1635149170000|2021-10-25 08:06:10|12018.27|12018.27|12018.04|12018.04|12018.52|12018.52|12017.87|12017.87|0
1635149180000|2021-10-25 08:06:20|12019.05|12019.05|12019.05|12019.05|12019.05|12019.05|12019.05|12019.05|0
1635149190000|2021-10-25 08:06:30|12019.14|12019.14|12020.26|12020.26|12020.26|12020.26|12019.14|12019.14|0
1635149200000|2021-10-25 08:06:40|12019.25|12019.25|12019.41|12019.41|12019.41|12019.41|12019.25|12019.25|0
1635149210000|2021-10-25 08:06:50|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|0
1635149220000|2021-10-25 08:07:00|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|0
1635149230000|2021-10-25 08:07:10|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|0
1635149240000|2021-10-25 08:07:20|12019.74|12019.74|12019.74|12019.74|12019.74|12019.74|12019.74|12019.74|0
1635149250000|2021-10-25 08:07:30|12018.51|12018.51|12014.95|12014.95|12018.51|12018.51|12014.95|12014.95|0
1635149280000|2021-10-25 08:08:00|12014.73|12014.73|12012.48|12012.48|12014.73|12014.73|12012.48|12012.48|0
1635149290000|2021-10-25 08:08:10|12011.94|12011.94|12011.99|12011.99|12011.99|12011.99|12011.77|12011.77|0
1635149300000|2021-10-25 08:08:20|12012.21|12012.21|12012.25|12012.25|12012.25|12012.25|12012.03|12012.03|0
1635149320000|2021-10-25 08:08:40|12011.43|12011.43|12011.02|12011.02|12011.43|12011.43|12011.02|12011.02|0
1635149330000|2021-10-25 08:08:50|12010.61|12010.61|12010.61|12010.61|12010.61|12010.61|12010.61|12010.61|0
1635149340000|2021-10-25 08:09:00|12010.04|12010.04|12009.35|12009.35|12010.04|12010.04|12009.35|12009.35|0
1635149350000|2021-10-25 08:09:10|12009.17|12009.17|12008.55|12008.55|12009.17|12009.17|12008.25|12008.25|0
1635149360000|2021-10-25 08:09:20|12008.14|12008.14|12008.14|12008.14|12008.14|12008.14|12008.14|12008.14|0
1635149370000|2021-10-25 08:09:30|12007.61|12007.61|12006.39|12006.39|12007.61|12007.61|12006.39|12006.39|0
1635149380000|2021-10-25 08:09:40|12006.31|12006.31|12006.53|12006.53|12006.53|12006.53|12006.31|12006.31|0
1635149390000|2021-10-25 08:09:50|12007.75|12007.75|12006.5|12006.5|12008.16|12008.16|12006.5|12006.5|0
1635149400000|2021-10-25 08:10:00|12005.68|12005.68|12005.68|12005.68|12005.68|12005.68|12005.68|12005.68|0
1635149410000|2021-10-25 08:10:10|12005.82|12005.82|12005.82|12005.82|12005.82|12005.82|12005.82|12005.82|0
1635149420000|2021-10-25 08:10:20|12005.95|12005.95|12006.16|12006.16|12006.16|12006.16|12005.95|12005.95|0
1635149440000|2021-10-25 08:10:40|12005.71|12005.71|12005.71|12005.71|12005.71|12005.71|12005.71|12005.71|0
1635149460000|2021-10-25 08:11:00|12005.52|12005.52|12005.33|12005.33|12005.52|12005.52|12005.33|12005.33|0
1635149470000|2021-10-25 08:11:10|12005.74|12005.74|12005.74|12005.74|12005.74|12005.74|12005.74|12005.74|0
1635149480000|2021-10-25 08:11:20|12004.73|12004.73|12004.38|12004.38|12004.73|12004.73|12004.38|12004.38|0
1635149490000|2021-10-25 08:11:30|12004.11|12004.11|12003.02|12003.02|12004.11|12004.11|12003.02|12003.02|0
1635149500000|2021-10-25 08:11:40|12002.02|12002.02|12002.02|12002.02|12002.02|12002.02|12002.02|12002.02|0
1635149510000|2021-10-25 08:11:50|12002.32|12002.32|12002.32|12002.32|12002.32|12002.32|12002.32|12002.32|0
1635149520000|2021-10-25 08:12:00|12002.42|12002.42|12002.63|12002.63|12002.63|12002.63|12002.42|12002.42|0
1635149530000|2021-10-25 08:12:10|12002.79|12002.79|12003.17|12003.17|12003.17|12003.17|12002.79|12002.79|0
1635149540000|2021-10-25 08:12:20|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|0
1635149570000|2021-10-25 08:12:50|12003.17|12003.17|12004.07|12004.07|12004.07|12004.07|12003.17|12003.17|0
1635149580000|2021-10-25 08:13:00|12004.43|12004.43|12004.56|12004.56|12004.56|12004.56|12004.43|12004.43|0
1635149590000|2021-10-25 08:13:10|12004.39|12004.39|12003.55|12003.55|12004.56|12004.56|12003.55|12003.55|0
1635149600000|2021-10-25 08:13:20|12003.68|12003.68|12003.75|12003.75|12003.75|12003.75|12003.68|12003.68|0
1635149610000|2021-10-25 08:13:30|12003.91|12003.91|12003.71|12003.71|12003.91|12003.91|12003.14|12003.14|0
1635149640000|2021-10-25 08:14:00|12004.06|12004.06|12004.15|12004.15|12004.33|12004.33|12003.79|12003.79|0
1635149650000|2021-10-25 08:14:10|12003.93|12003.93|12003.93|12003.93|12003.93|12003.93|12003.93|12003.93|0
1635149660000|2021-10-25 08:14:20|12004.01|12004.01|12002.67|12002.67|12004.01|12004.01|12002.59|12002.59|0
1635149690000|2021-10-25 08:14:50|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|0
1635149710000|2021-10-25 08:15:10|12002.09|12002.09|12001.11|12001.11|12002.09|12002.09|12001.11|12001.11|0
1635149720000|2021-10-25 08:15:20|12001.27|12001.27|12001.27|12001.27|12001.27|12001.27|12001.27|12001.27|0
1635149730000|2021-10-25 08:15:30|12001.51|12001.51|12001.51|12001.51|12001.51|12001.51|12001.51|12001.51|0
1635149740000|2021-10-25 08:15:40|12001.73|12001.73|12001.73|12001.73|12001.73|12001.73|12001.73|12001.73|0
1635149750000|2021-10-25 08:15:50|12001.95|12001.95|12001.95|12001.95|12001.95|12001.95|12001.95|12001.95|0
1635149760000|2021-10-25 08:16:00|12001.79|12001.79|12001.79|12001.79|12001.79|12001.79|12001.79|12001.79|0
1635149780000|2021-10-25 08:16:20|12000.95|12000.95|12000.12|12000.12|12000.95|12000.95|11999.95|11999.95|0
1635149790000|2021-10-25 08:16:30|12000.33|12000.33|12000.02|12000.02|12000.33|12000.33|12000.02|12000.02|0
1635149800000|2021-10-25 08:16:40|11999.66|11999.66|12000|12000|12000|12000|11999.66|11999.66|0
1635149810000|2021-10-25 08:16:50|11999.99|11999.99|11999.99|11999.99|11999.99|11999.99|11999.99|11999.99|0
1635149820000|2021-10-25 08:17:00|11999.77|11999.77|11999.77|11999.77|11999.77|11999.77|11999.77|11999.77|0
1635149830000|2021-10-25 08:17:10|11999.5|11999.5|11999.5|11999.5|11999.5|11999.5|11999.5|11999.5|0
1635149840000|2021-10-25 08:17:20|12000.03|12000.03|11999.07|11999.07|12000.03|12000.03|11998.8|11998.8|0
1635149850000|2021-10-25 08:17:30|11998.93|11998.93|11999.77|11999.77|11999.94|11999.94|11998.93|11998.93|0
1635149860000|2021-10-25 08:17:40|11999.99|11999.99|11999.99|11999.99|11999.99|11999.99|11999.99|11999.99|0
1635149900000|2021-10-25 08:18:20|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|0
1635149930000|2021-10-25 08:18:50|12001.79|12001.79|12000.79|12000.79|12001.79|12001.79|12000.79|12000.79|0
1635149940000|2021-10-25 08:19:00|12001|12001|12001.22|12001.22|12001.22|12001.22|12001|12001|0
1635149950000|2021-10-25 08:19:10|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|0
1635149960000|2021-10-25 08:19:20|11999.03|11999.03|11998.45|11998.45|11999.03|11999.03|11998.45|11998.45|0
1635149970000|2021-10-25 08:19:30|11998.23|11998.23|11998.01|11998.01|11999.24|11999.24|11998.01|11998.01|0
1635149980000|2021-10-25 08:19:40|11997|11997|11997|11997|11997|11997|11997|11997|0
1635150010000|2021-10-25 08:20:10|11996.57|11996.57|11996.18|11996.18|11996.57|11996.57|11996.18|11996.18|0
1635150040000|2021-10-25 08:20:40|11995.65|11995.65|11995.65|11995.65|11995.65|11995.65|11995.65|11995.65|0
1635150060000|2021-10-25 08:21:00|11995.49|11995.49|11995.49|11995.49|11995.49|11995.49|11995.49|11995.49|0
1635150070000|2021-10-25 08:21:10|11996.5|11996.5|11996.67|11996.67|11996.67|11996.67|11996.5|11996.5|0
1635150080000|2021-10-25 08:21:20|11995.67|11995.67|11995.67|11995.67|11995.67|11995.67|11995.67|11995.67|0
1635150090000|2021-10-25 08:21:30|11998.51|11998.51|11998.69|11998.69|11998.69|11998.69|11998.51|11998.51|0
1635150120000|2021-10-25 08:22:00|11997.45|11997.45|11997.45|11997.45|11997.45|11997.45|11997.45|11997.45|0
1635150130000|2021-10-25 08:22:10|11997.61|11997.61|11997.61|11997.61|11997.61|11997.61|11997.61|11997.61|0
1635150140000|2021-10-25 08:22:20|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|0
1635150150000|2021-10-25 08:22:30|11997.87|11997.87|11997.87|11997.87|11997.87|11997.87|11997.87|11997.87|0
1635150180000|2021-10-25 08:23:00|11998.52|11998.52|11993.46|11993.46|11998.52|11998.52|11993.46|11993.46|0
1635150210000|2021-10-25 08:23:30|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|0
1635150220000|2021-10-25 08:23:40|11991.99|11991.99|11991.99|11991.99|11991.99|11991.99|11991.99|11991.99|0
1635150230000|2021-10-25 08:23:50|11991.65|11991.65|11991.65|11991.65|11991.65|11991.65|11991.65|11991.65|0
1635150270000|2021-10-25 08:24:30|11991.58|11991.58|11989.56|11989.56|11991.58|11991.58|11989.56|11989.56|0
1635150290000|2021-10-25 08:24:50|11990.8|11990.8|11991.8|11991.8|11991.8|11991.8|11990.8|11990.8|0
1635150300000|2021-10-25 08:25:00|11992.21|11992.21|11995.03|11995.03|11995.03|11995.03|11992.21|11992.21|0
1635150310000|2021-10-25 08:25:10|11995.2|11995.2|11996.05|11996.05|11996.05|11996.05|11995.2|11995.2|0
1635150320000|2021-10-25 08:25:20|11997.28|11997.28|11996.16|11996.16|11997.28|11997.28|11996.16|11996.16|0
1635150330000|2021-10-25 08:25:30|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|0
1635150340000|2021-10-25 08:25:40|11997.48|11997.48|11997.44|11997.44|11997.48|11997.48|11996.73|11996.73|0
1635150350000|2021-10-25 08:25:50|11996.98|11996.98|11996.88|11996.88|11996.98|11996.98|11996.88|11996.88|0
1635150360000|2021-10-25 08:26:00|11997.89|11997.89|11997.89|11997.89|11997.89|11997.89|11997.89|11997.89|0
1635150390000|2021-10-25 08:26:30|11997.67|11997.67|11997.48|11997.48|11997.67|11997.67|11997.48|11997.48|0
1635150400000|2021-10-25 08:26:40|11998.49|11998.49|11998.67|11998.67|11998.67|11998.67|11998.49|11998.49|0
1635150420000|2021-10-25 08:27:00|11999.07|11999.07|11999.07|11999.07|11999.07|11999.07|11999.07|11999.07|0
1635150430000|2021-10-25 08:27:10|11999.3|11999.3|11998.29|11998.29|11999.3|11999.3|11998.29|11998.29|0
1635150440000|2021-10-25 08:27:20|11997.11|11997.11|11994.51|11994.51|11997.11|11997.11|11994.51|11994.51|0
1635150450000|2021-10-25 08:27:30|11994.1|11994.1|11994.1|11994.1|11994.1|11994.1|11994.1|11994.1|0
1635150490000|2021-10-25 08:28:10|11993.88|11993.88|11993.88|11993.88|11993.88|11993.88|11993.88|11993.88|0
1635150520000|2021-10-25 08:28:40|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|0
1635150540000|2021-10-25 08:29:00|11993.58|11993.58|11991.52|11991.52|11995.02|11995.02|11991.52|11991.52|0
1635150550000|2021-10-25 08:29:10|11991.35|11991.35|11991.35|11991.35|11991.35|11991.35|11991.35|11991.35|0
1635150560000|2021-10-25 08:29:20|11991.67|11991.67|11991.5|11991.5|11991.67|11991.67|11991.5|11991.5|0
1635150600000|2021-10-25 08:30:00|11990.5|11990.5|11990.5|11990.5|11990.5|11990.5|11990.5|11990.5|0
1635150610000|2021-10-25 08:30:10|11990.15|11990.15|11989.62|11989.62|11990.15|11990.15|11989.62|11989.62|0
1635150620000|2021-10-25 08:30:20|11989.85|11989.85|11989.85|11989.85|11989.85|11989.85|11989.85|11989.85|0
1635150630000|2021-10-25 08:30:30|11988.85|11988.85|11988.44|11988.44|11988.85|11988.85|11988.44|11988.44|0
1635150640000|2021-10-25 08:30:40|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|0
1635150660000|2021-10-25 08:31:00|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|0
1635150690000|2021-10-25 08:31:30|11989.49|11989.49|11989.67|11989.67|11990.08|11990.08|11989.49|11989.49|0
1635150710000|2021-10-25 08:31:50|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|0
1635150730000|2021-10-25 08:32:10|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|0
1635150760000|2021-10-25 08:32:40|11988.34|11988.34|11987.58|11987.58|11988.34|11988.34|11987.58|11987.58|0
1635150790000|2021-10-25 08:33:10|11988.58|11988.58|11989.59|11989.59|11989.59|11989.59|11988.58|11988.58|0
1635150800000|2021-10-25 08:33:20|11989.63|11989.63|11989.11|11989.11|11989.82|11989.82|11989.11|11989.11|0
1635150850000|2021-10-25 08:34:10|11988.1|11988.1|11988.1|11988.1|11988.1|11988.1|11988.1|11988.1|0
1635150870000|2021-10-25 08:34:30|11987.1|11987.1|11987.1|11987.1|11987.1|11987.1|11987.1|11987.1|0
1635150890000|2021-10-25 08:34:50|11988.64|11988.64|11988.81|11988.81|11988.81|11988.81|11988.64|11988.64|0
1635150900000|2021-10-25 08:35:00|11989.15|11989.15|11989.39|11989.39|11989.39|11989.39|11989.15|11989.15|0
1635150920000|2021-10-25 08:35:20|11990.62|11990.62|11989.39|11989.39|11990.62|11990.62|11989.39|11989.39|0
1635150930000|2021-10-25 08:35:30|11988.16|11988.16|11988.16|11988.16|11988.16|11988.16|11988.16|11988.16|0
1635150950000|2021-10-25 08:35:50|11987.98|11987.98|11988.95|11988.95|11989.04|11989.04|11987.62|11987.62|0
1635150960000|2021-10-25 08:36:00|11989.36|11989.36|11989.36|11989.36|11989.36|11989.36|11989.36|11989.36|0
1635150990000|2021-10-25 08:36:30|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|0
1635151000000|2021-10-25 08:36:40|11988.86|11988.86|11988.86|11988.86|11988.86|11988.86|11988.86|11988.86|0
1635151020000|2021-10-25 08:37:00|11988.55|11988.55|11988.4|11988.4|11988.55|11988.55|11988.4|11988.4|0
1635151070000|2021-10-25 08:37:50|11988.04|11988.04|11987.01|11987.01|11988.04|11988.04|11987.01|11987.01|0
1635151080000|2021-10-25 08:38:00|11986.74|11986.74|11986.74|11986.74|11986.74|11986.74|11986.74|11986.74|0
1635151090000|2021-10-25 08:38:10|11986.64|11986.64|11986.64|11986.64|11986.64|11986.64|11986.64|11986.64|0
1635151110000|2021-10-25 08:38:30|11986.85|11986.85|11986.85|11986.85|11986.85|11986.85|11986.85|11986.85|0
1635151130000|2021-10-25 08:38:50|11985.85|11985.85|11978.9|11978.9|11985.85|11985.85|11978.9|11978.9|0
1635151140000|2021-10-25 08:39:00|11979.91|11979.91|11980.58|11980.58|11980.58|11980.58|11979.91|11979.91|0
1635151170000|2021-10-25 08:39:30|11980.39|11980.39|11980.39|11980.39|11980.39|11980.39|11980.39|11980.39|0
1635151190000|2021-10-25 08:39:50|11980.58|11980.58|11980.58|11980.58|11980.58|11980.58|11980.58|11980.58|0
1635151210000|2021-10-25 08:40:10|11980.43|11980.43|11980.27|11980.27|11980.43|11980.43|11980.27|11980.27|0
1635151220000|2021-10-25 08:40:20|11980.1|11980.1|11980.1|11980.1|11980.1|11980.1|11980.1|11980.1|0
1635151230000|2021-10-25 08:40:30|11980.32|11980.32|11980.32|11980.32|11980.32|11980.32|11980.32|11980.32|0
1635151250000|2021-10-25 08:40:50|11982.71|11982.71|11983.17|11983.17|11983.17|11983.17|11982.71|11982.71|0
1635151260000|2021-10-25 08:41:00|11983.69|11983.69|11984.29|11984.29|11984.29|11984.29|11983.69|11983.69|0
1635151270000|2021-10-25 08:41:10|11984.7|11984.7|11984.7|11984.7|11984.7|11984.7|11984.7|11984.7|0
1635151280000|2021-10-25 08:41:20|11983.47|11983.47|11982.46|11982.46|11983.47|11983.47|11982.25|11982.25|0
1635151290000|2021-10-25 08:41:30|11982.06|11982.06|11982.06|11982.06|11982.06|11982.06|11982.06|11982.06|0
1635151310000|2021-10-25 08:41:50|11982.46|11982.46|11986.79|11986.79|11986.79|11986.79|11982.46|11982.46|0
1635151330000|2021-10-25 08:42:10|11986.39|11986.39|11986.28|11986.28|11986.39|11986.39|11986.28|11986.28|0
1635151360000|2021-10-25 08:42:40|11986.5|11986.5|11986.71|11986.71|11986.71|11986.71|11986.5|11986.5|0
1635151380000|2021-10-25 08:43:00|11986.58|11986.58|11982.93|11982.93|11986.58|11986.58|11982.93|11982.93|0
1635151400000|2021-10-25 08:43:20|11983.94|11983.94|11984.15|11984.15|11984.15|11984.15|11983.94|11983.94|0
1635151440000|2021-10-25 08:44:00|11982.92|11982.92|11983.93|11983.93|11983.93|11983.93|11982.92|11982.92|0
1635151460000|2021-10-25 08:44:20|11984.12|11984.12|11984.04|11984.04|11984.12|11984.12|11984.04|11984.04|0
1635151470000|2021-10-25 08:44:30|11984.45|11984.45|11984.45|11984.45|11984.45|11984.45|11984.45|11984.45|0
1635151480000|2021-10-25 08:44:40|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|11984.23|0
1635151490000|2021-10-25 08:44:50|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|0
1635151510000|2021-10-25 08:45:10|11983.84|11983.84|11982.18|11982.18|11983.84|11983.84|11982.18|11982.18|0
1635151530000|2021-10-25 08:45:30|11982.02|11982.02|11982.02|11982.02|11982.02|11982.02|11982.02|11982.02|0
1635151550000|2021-10-25 08:45:50|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|0
1635151560000|2021-10-25 08:46:00|11984.26|11984.26|11985.43|11985.43|11985.43|11985.43|11984.26|11984.26|0
1635151580000|2021-10-25 08:46:20|11985.86|11985.86|11985.86|11985.86|11985.86|11985.86|11985.86|11985.86|0
1635151610000|2021-10-25 08:46:50|11985.71|11985.71|11985.89|11985.89|11985.89|11985.89|11985.71|11985.71|0
1635151620000|2021-10-25 08:47:00|11986.06|11986.06|11986.61|11986.61|11986.61|11986.61|11986.06|11986.06|0
1635151630000|2021-10-25 08:47:10|11989.63|11989.63|11990.86|11990.86|11990.86|11990.86|11989.63|11989.63|0
1635151660000|2021-10-25 08:47:40|11989.86|11989.86|11990.02|11990.02|11990.02|11990.02|11989.86|11989.86|0
1635151670000|2021-10-25 08:47:50|11989.2|11989.2|11989.2|11989.2|11989.2|11989.2|11989.2|11989.2|0
1635151690000|2021-10-25 08:48:10|11989.37|11989.37|11987.24|11987.24|11989.37|11989.37|11987.11|11987.11|0
1635151700000|2021-10-25 08:48:20|11987.11|11987.11|11986.55|11986.55|11987.11|11987.11|11986.55|11986.55|0
1635151730000|2021-10-25 08:48:50|11987.55|11987.55|11988.29|11988.29|11988.29|11988.29|11987.47|11987.47|0
1635151740000|2021-10-25 08:49:00|11988.14|11988.14|11988.14|11988.14|11988.14|11988.14|11988.14|11988.14|0
1635151760000|2021-10-25 08:49:20|11988.41|11988.41|11988.41|11988.41|11988.41|11988.41|11988.41|11988.41|0
1635151780000|2021-10-25 08:49:40|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|0
1635151800000|2021-10-25 08:50:00|11988.41|11988.41|11988.41|11988.41|11988.41|11988.41|11988.41|11988.41|0
1635151810000|2021-10-25 08:50:10|11987.91|11987.91|11988.41|11988.41|11988.41|11988.41|11987.91|11987.91|0
1635151820000|2021-10-25 08:50:20|11988.24|11988.24|11988.04|11988.04|11988.24|11988.24|11988.04|11988.04|0
1635151850000|2021-10-25 08:50:50|11987.73|11987.73|11987.73|11987.73|11987.73|11987.73|11987.73|11987.73|0
1635151860000|2021-10-25 08:51:00|11987.95|11987.95|11987.95|11987.95|11987.95|11987.95|11987.95|11987.95|0
1635151870000|2021-10-25 08:51:10|11988.12|11988.12|11988.2|11988.2|11988.2|11988.2|11988.12|11988.12|0
1635151880000|2021-10-25 08:51:20|11988.44|11988.44|11988.44|11988.44|11988.44|11988.44|11988.44|11988.44|0
1635151890000|2021-10-25 08:51:30|11988.71|11988.71|11989.58|11989.58|11989.58|11989.58|11988.35|11988.35|0
1635151900000|2021-10-25 08:51:40|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|0
1635151910000|2021-10-25 08:51:50|11991.02|11991.02|11990.02|11990.02|11991.02|11991.02|11990.02|11990.02|0
1635151920000|2021-10-25 08:52:00|11990.26|11990.26|11990.89|11990.89|11990.89|11990.89|11990.26|11990.26|0
1635151940000|2021-10-25 08:52:20|11990.07|11990.07|11989.81|11989.81|11990.07|11990.07|11989.81|11989.81|0
1635151950000|2021-10-25 08:52:30|11989.4|11989.4|11989.4|11989.4|11989.4|11989.4|11989.4|11989.4|0
1635151980000|2021-10-25 08:53:00|11987.98|11987.98|11987.98|11987.98|11987.98|11987.98|11987.98|11987.98|0
1635151990000|2021-10-25 08:53:10|11988.31|11988.31|11988.31|11988.31|11988.31|11988.31|11988.31|11988.31|0
1635152000000|2021-10-25 08:53:20|11987.9|11987.9|11987.9|11987.9|11987.9|11987.9|11987.9|11987.9|0
1635152030000|2021-10-25 08:53:50|11988.17|11988.17|11988.17|11988.17|11988.17|11988.17|11988.17|11988.17|0
1635152040000|2021-10-25 08:54:00|11987.96|11987.96|11987.96|11987.96|11987.96|11987.96|11987.96|11987.96|0
1635152070000|2021-10-25 08:54:30|11987.55|11987.55|11987.41|11987.41|11987.55|11987.55|11987.41|11987.41|0
1635152090000|2021-10-25 08:54:50|11986|11986|11985.3|11985.3|11986|11986|11984.99|11984.99|0
1635152100000|2021-10-25 08:55:00|11985.81|11985.81|11985.81|11985.81|11985.81|11985.81|11985.81|11985.81|0
1635152110000|2021-10-25 08:55:10|11984.45|11984.45|11982.81|11982.81|11984.45|11984.45|11982.81|11982.81|0
1635152120000|2021-10-25 08:55:20|11982.27|11982.27|11982.27|11982.27|11982.27|11982.27|11982.27|11982.27|0
1635152130000|2021-10-25 08:55:30|11981.86|11981.86|11981.86|11981.86|11981.86|11981.86|11981.86|11981.86|0
1635152140000|2021-10-25 08:55:40|11981.69|11981.69|11981.69|11981.69|11981.69|11981.69|11981.69|11981.69|0
1635152160000|2021-10-25 08:56:00|11981.86|11981.86|11982.04|11982.04|11982.04|11982.04|11981.86|11981.86|0
1635152180000|2021-10-25 08:56:20|11981.87|11981.87|11981.87|11981.87|11981.87|11981.87|11981.87|11981.87|0
1635152190000|2021-10-25 08:56:30|11983.1|11983.1|11983.1|11983.1|11983.1|11983.1|11983.1|11983.1|0
1635152200000|2021-10-25 08:56:40|11983.23|11983.23|11983.23|11983.23|11983.23|11983.23|11983.23|11983.23|0
1635152210000|2021-10-25 08:56:50|11983.47|11983.47|11983.63|11983.63|11983.63|11983.63|11983.47|11983.47|0
1635152220000|2021-10-25 08:57:00|11983.11|11983.11|11983.19|11983.19|11983.19|11983.19|11983.11|11983.11|0
1635152230000|2021-10-25 08:57:10|11983.43|11983.43|11983.43|11983.43|11983.43|11983.43|11983.43|11983.43|0
1635152250000|2021-10-25 08:57:30|11983.6|11983.6|11983.6|11983.6|11983.6|11983.6|11983.6|11983.6|0
1635152260000|2021-10-25 08:57:40|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|0
1635152270000|2021-10-25 08:57:50|11983.98|11983.98|11983.98|11983.98|11983.98|11983.98|11983.98|11983.98|0
1635152280000|2021-10-25 08:58:00|11983.8|11983.8|11983.8|11983.8|11983.8|11983.8|11983.8|11983.8|0
1635152350000|2021-10-25 08:59:10|11983.34|11983.34|11983.7|11983.7|11983.7|11983.7|11983.34|11983.34|0
1635152380000|2021-10-25 08:59:40|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|0
1635152390000|2021-10-25 08:59:50|11984.52|11984.52|11984.34|11984.34|11984.52|11984.52|11984.34|11984.34|0
1635152400000|2021-10-25 09:00:00|11984.75|11984.75|11984.13|11984.13|11984.75|11984.75|11984.13|11984.13|0
1635152410000|2021-10-25 09:00:10|11983.97|11983.97|11985.04|11985.04|11985.04|11985.04|11983.81|11983.81|0
1635152420000|2021-10-25 09:00:20|11986.45|11986.45|11986.45|11986.45|11986.45|11986.45|11986.45|11986.45|0
1635152430000|2021-10-25 09:00:30|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|0
1635152440000|2021-10-25 09:00:40|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|0
1635152450000|2021-10-25 09:00:50|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|0
1635152460000|2021-10-25 09:01:00|11986.6|11986.6|11986.6|11986.6|11986.6|11986.6|11986.6|11986.6|0
1635152480000|2021-10-25 09:01:20|11986.78|11986.78|11986.78|11986.78|11986.78|11986.78|11986.78|11986.78|0
1635152490000|2021-10-25 09:01:30|11987.21|11987.21|11987.21|11987.21|11987.21|11987.21|11987.21|11987.21|0
1635152500000|2021-10-25 09:01:40|11987.38|11987.38|11992.03|11992.03|11992.03|11992.03|11987.38|11987.38|0
1635152510000|2021-10-25 09:01:50|11991.98|11991.98|11991.98|11991.98|11991.98|11991.98|11991.98|11991.98|0
1635152520000|2021-10-25 09:02:00|11992.2|11992.2|11992.42|11992.42|11992.42|11992.42|11992.2|11992.2|0
1635152540000|2021-10-25 09:02:20|11991.19|11991.19|11991.19|11991.19|11991.19|11991.19|11991.19|11991.19|0
1635152560000|2021-10-25 09:02:40|11991.59|11991.59|11990.59|11990.59|11991.59|11991.59|11990.59|11990.59|0
1635152600000|2021-10-25 09:03:20|11990.81|11990.81|11990.81|11990.81|11990.81|11990.81|11990.81|11990.81|0
1635152610000|2021-10-25 09:03:30|11991.32|11991.32|11992.99|11992.99|11992.99|11992.99|11991.32|11991.32|0
1635152630000|2021-10-25 09:03:50|11992.91|11992.91|11992.91|11992.91|11992.91|11992.91|11992.91|11992.91|0
1635152650000|2021-10-25 09:04:10|11992.3|11992.3|11991.89|11991.89|11992.3|11992.3|11991.89|11991.89|0
1635152660000|2021-10-25 09:04:20|11991.67|11991.67|11990.44|11990.44|11991.67|11991.67|11990.44|11990.44|0
1635152670000|2021-10-25 09:04:30|11990.33|11990.33|11990.33|11990.33|11990.33|11990.33|11990.33|11990.33|0
1635152720000|2021-10-25 09:05:20|11990.57|11990.57|11990.57|11990.57|11990.57|11990.57|11990.57|11990.57|0
1635152730000|2021-10-25 09:05:30|11990.73|11990.73|11990.73|11990.73|11990.73|11990.73|11990.73|11990.73|0
1635152740000|2021-10-25 09:05:40|11991.96|11991.96|11992.42|11992.42|11992.42|11992.42|11991.96|11991.96|0
1635152760000|2021-10-25 09:06:00|11992.93|11992.93|11992.93|11992.93|11993.15|11993.15|11992.93|11992.93|0
1635152770000|2021-10-25 09:06:10|11993.45|11993.45|11992.94|11992.94|11993.45|11993.45|11992.94|11992.94|0
1635152780000|2021-10-25 09:06:20|11992.81|11992.81|11992.81|11992.81|11992.81|11992.81|11992.81|11992.81|0
1635152790000|2021-10-25 09:06:30|11992.94|11992.94|11993.29|11993.29|11993.29|11993.29|11992.94|11992.94|0
1635152800000|2021-10-25 09:06:40|11992.06|11992.06|11992.06|11992.06|11992.06|11992.06|11992.06|11992.06|0
1635152810000|2021-10-25 09:06:50|11992.28|11992.28|11992.06|11992.06|11992.28|11992.28|11992.06|11992.06|0
1635152830000|2021-10-25 09:07:10|11992.3|11992.3|11992.3|11992.3|11992.3|11992.3|11992.3|11992.3|0
1635152880000|2021-10-25 09:08:00|11991.89|11991.89|11988.21|11988.21|11991.89|11991.89|11988.21|11988.21|0
1635152890000|2021-10-25 09:08:10|11987.8|11987.8|11984.43|11984.43|11987.8|11987.8|11984.43|11984.43|0
1635152910000|2021-10-25 09:08:30|11984.22|11984.22|11984.22|11984.22|11984.22|11984.22|11984.22|11984.22|0
1635152930000|2021-10-25 09:08:50|11984.04|11984.04|11984.04|11984.04|11984.04|11984.04|11984.04|11984.04|0
1635152940000|2021-10-25 09:09:00|11984.38|11984.38|11984.55|11984.55|11984.55|11984.55|11984.38|11984.38|0
1635152950000|2021-10-25 09:09:10|11985.56|11985.56|11985.56|11985.56|11985.56|11985.56|11985.56|11985.56|0
1635152980000|2021-10-25 09:09:40|11985.73|11985.73|11985.9|11985.9|11985.9|11985.9|11985.73|11985.73|0
1635153000000|2021-10-25 09:10:00|11986.31|11986.31|11986.31|11986.31|11986.31|11986.31|11986.31|11986.31|0
1635153010000|2021-10-25 09:10:10|11986.15|11986.15|11985.98|11985.98|11986.15|11986.15|11985.98|11985.98|0
1635153030000|2021-10-25 09:10:30|11986.2|11986.2|11986.2|11986.2|11986.2|11986.2|11986.2|11986.2|0
1635153040000|2021-10-25 09:10:40|11985.86|11985.86|11985.86|11985.86|11985.86|11985.86|11985.86|11985.86|0
1635153070000|2021-10-25 09:11:10|11986.03|11986.03|11985.62|11985.62|11986.03|11986.03|11985.62|11985.62|0
1635153090000|2021-10-25 09:11:30|11984.61|11984.61|11983.61|11983.61|11984.61|11984.61|11983.61|11983.61|0
1635153100000|2021-10-25 09:11:40|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|11982.93|0
1635153110000|2021-10-25 09:11:50|11982.41|11982.41|11982.41|11982.41|11982.41|11982.41|11982.41|11982.41|0
1635153120000|2021-10-25 09:12:00|11981.41|11981.41|11981.41|11981.41|11981.41|11981.41|11981.41|11981.41|0
1635153130000|2021-10-25 09:12:10|11981.19|11981.19|11980.93|11980.93|11981.19|11981.19|11980.93|11980.93|0
1635153200000|2021-10-25 09:13:20|11980.82|11980.82|11980.82|11980.82|11980.82|11980.82|11980.82|11980.82|0
1635153230000|2021-10-25 09:13:50|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|0
1635153270000|2021-10-25 09:14:30|11980.93|11980.93|11980.93|11980.93|11980.93|11980.93|11980.93|11980.93|0
1635153280000|2021-10-25 09:14:40|11981.34|11981.34|11983.18|11983.18|11983.35|11983.35|11981.34|11981.34|0
1635153300000|2021-10-25 09:15:00|11982.96|11982.96|11982.96|11982.96|11982.96|11982.96|11982.96|11982.96|0
1635153320000|2021-10-25 09:15:20|11982.79|11982.79|11984.02|11984.02|11984.02|11984.02|11982.79|11982.79|0
1635153330000|2021-10-25 09:15:30|11984.29|11984.29|11984.56|11984.56|11984.56|11984.56|11984.29|11984.29|0
1635153340000|2021-10-25 09:15:40|11985.79|11985.79|11985.79|11985.79|11985.79|11985.79|11985.79|11985.79|0
1635153360000|2021-10-25 09:16:00|11986.14|11986.14|11986.76|11986.76|11986.76|11986.76|11986.14|11986.14|0
1635153380000|2021-10-25 09:16:20|11986.94|11986.94|11986.94|11986.94|11988.17|11988.17|11986.94|11986.94|0
1635153390000|2021-10-25 09:16:30|11987.21|11987.21|11987.21|11987.21|11987.21|11987.21|11987.21|11987.21|0
1635153420000|2021-10-25 09:17:00|11990.22|11990.22|11990.22|11990.22|11990.22|11990.22|11990.22|11990.22|0
1635153440000|2021-10-25 09:17:20|11990.01|11990.01|11988.78|11988.78|11990.01|11990.01|11988.78|11988.78|0
1635153450000|2021-10-25 09:17:30|11989.15|11989.15|11989.15|11989.15|11989.15|11989.15|11989.15|11989.15|0
1635153470000|2021-10-25 09:17:50|11988.15|11988.15|11987.61|11987.61|11988.15|11988.15|11987.61|11987.61|0
1635153490000|2021-10-25 09:18:10|11987.18|11987.18|11987.18|11987.18|11987.18|11987.18|11987.18|11987.18|0
1635153500000|2021-10-25 09:18:20|11986.96|11986.96|11986.79|11986.79|11986.96|11986.96|11986.79|11986.79|0
1635153520000|2021-10-25 09:18:40|11987.79|11987.79|11987.79|11987.79|11987.79|11987.79|11987.79|11987.79|0
1635153530000|2021-10-25 09:18:50|11987.87|11987.87|11987.87|11987.87|11987.87|11987.87|11987.87|11987.87|0
1635153540000|2021-10-25 09:19:00|11988.39|11988.39|11988.8|11988.8|11988.8|11988.8|11988.39|11988.39|0
1635153560000|2021-10-25 09:19:20|11988.96|11988.96|11988.96|11988.96|11988.96|11988.96|11988.96|11988.96|0
1635153600000|2021-10-25 09:20:00|11989.15|11989.15|11992.41|11992.41|11992.41|11992.41|11989.15|11989.15|0
1635153630000|2021-10-25 09:20:30|11991.93|11991.93|11991.95|11991.95|11992.12|11992.12|11991.93|11991.93|0
1635153640000|2021-10-25 09:20:40|11992.03|11992.03|11991.51|11991.51|11992.03|11992.03|11991.34|11991.34|0
1635153650000|2021-10-25 09:20:50|11992.74|11992.74|11992.41|11992.41|11992.74|11992.74|11992.41|11992.41|0
1635153660000|2021-10-25 09:21:00|11992.32|11992.32|11992.97|11992.97|11992.97|11992.97|11991.57|11991.57|0
1635153670000|2021-10-25 09:21:10|11992.75|11992.75|11991.85|11991.85|11992.75|11992.75|11991.85|11991.85|0
1635153710000|2021-10-25 09:21:50|11991.67|11991.67|11991.67|11991.67|11991.67|11991.67|11991.67|11991.67|0
1635153720000|2021-10-25 09:22:00|11991.43|11991.43|11990.78|11990.78|11991.43|11991.43|11990.57|11990.57|0
1635153820000|2021-10-25 09:23:40|11991|11991|11991|11991|11991|11991|11991|11991|0
1635153840000|2021-10-25 09:24:00|11990.59|11990.59|11990.37|11990.37|11990.59|11990.59|11990.37|11990.37|0
1635153850000|2021-10-25 09:24:10|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|0
1635153870000|2021-10-25 09:24:30|11993.84|11993.84|11993.84|11993.84|11993.84|11993.84|11993.84|11993.84|0
1635153880000|2021-10-25 09:24:40|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|0
1635153890000|2021-10-25 09:24:50|11994.34|11994.34|11993.93|11993.93|11994.34|11994.34|11993.93|11993.93|0
1635153900000|2021-10-25 09:25:00|11993.59|11993.59|11993.94|11993.94|11993.94|11993.94|11993.59|11993.59|0
1635153910000|2021-10-25 09:25:10|11994.21|11994.21|11994.44|11994.44|11994.44|11994.44|11994.21|11994.21|0
1635153920000|2021-10-25 09:25:20|11994.96|11994.96|11995.48|11995.48|11995.48|11995.48|11994.96|11994.96|0
1635153930000|2021-10-25 09:25:30|11995.04|11995.04|11996.25|11996.25|11996.25|11996.25|11995.04|11995.04|0
1635153940000|2021-10-25 09:25:40|11996.68|11996.68|11996.92|11996.92|11996.92|11996.92|11996.68|11996.68|0
1635153950000|2021-10-25 09:25:50|11996.71|11996.71|11996.49|11996.49|11996.71|11996.71|11996.49|11996.49|0
1635153960000|2021-10-25 09:26:00|11998.95|11998.95|11998.95|11998.95|11998.95|11998.95|11998.95|11998.95|0
1635153980000|2021-10-25 09:26:20|11998.74|11998.74|11998.66|11998.66|11998.74|11998.74|11998.66|11998.66|0
1635153990000|2021-10-25 09:26:30|11998.71|11998.71|11998.36|11998.36|11998.71|11998.71|11998.36|11998.36|0
1635154000000|2021-10-25 09:26:40|11999.07|11999.07|11999.07|11999.07|11999.07|11999.07|11999.07|11999.07|0
1635154030000|2021-10-25 09:27:10|11998.85|11998.85|11998.85|11998.85|11998.85|11998.85|11998.85|11998.85|0
1635154050000|2021-10-25 09:27:30|11999.39|11999.39|11999.21|11999.21|11999.39|11999.39|11999.21|11999.21|0
1635154060000|2021-10-25 09:27:40|11999.48|11999.48|11999.48|11999.48|11999.48|11999.48|11999.48|11999.48|0
1635154110000|2021-10-25 09:28:30|12000|12000|11999.98|11999.98|12001.18|12001.18|11999.98|11999.98|0
1635154120000|2021-10-25 09:28:40|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|0
1635154140000|2021-10-25 09:29:00|12000.81|12000.81|12000.59|12000.59|12000.81|12000.81|12000.59|12000.59|0
1635154160000|2021-10-25 09:29:20|11998.58|11998.58|11998.58|11998.58|11998.58|11998.58|11998.58|11998.58|0
1635154190000|2021-10-25 09:29:50|11998.8|11998.8|11998.8|11998.8|11998.8|11998.8|11998.8|11998.8|0
1635154200000|2021-10-25 09:30:00|11998.28|11998.28|11997.97|11997.97|11998.28|11998.28|11997.97|11997.97|0
1635154210000|2021-10-25 09:30:10|11997.82|11997.82|11998.33|11998.33|11998.33|11998.33|11997.82|11997.82|0
1635154220000|2021-10-25 09:30:20|11998.73|11998.73|11997.97|11997.97|11998.73|11998.73|11997.97|11997.97|0
1635154230000|2021-10-25 09:30:30|11996.96|11996.96|11996.96|11996.96|11996.96|11996.96|11996.96|11996.96|0
1635154260000|2021-10-25 09:31:00|11996.83|11996.83|11996.7|11996.7|11996.83|11996.83|11996.7|11996.7|0
1635154280000|2021-10-25 09:31:20|11997.11|11997.11|11996.7|11996.7|11997.11|11997.11|11996.7|11996.7|0
1635154300000|2021-10-25 09:31:40|11995.48|11995.48|11995.7|11995.7|11995.7|11995.7|11995.48|11995.48|0
1635154310000|2021-10-25 09:31:50|11995.48|11995.48|11995.87|11995.87|11995.87|11995.87|11995.48|11995.48|0
1635154330000|2021-10-25 09:32:10|11995.95|11995.95|11995.79|11995.79|11995.95|11995.95|11995.79|11995.79|0
1635154340000|2021-10-25 09:32:20|11995.98|11995.98|11996.07|11996.07|11996.07|11996.07|11995.98|11995.98|0
1635154350000|2021-10-25 09:32:30|11996.42|11996.42|11996.78|11996.78|11996.78|11996.78|11996.42|11996.42|0
1635154360000|2021-10-25 09:32:40|11997.78|11997.78|11997.78|11997.78|11997.78|11997.78|11997.78|11997.78|0
1635154370000|2021-10-25 09:32:50|11998.21|11998.21|11998.21|11998.21|11998.21|11998.21|11998.21|11998.21|0
1635154380000|2021-10-25 09:33:00|11997.95|11997.95|11997.95|11997.95|11997.95|11997.95|11997.95|11997.95|0
1635154390000|2021-10-25 09:33:10|11998.08|11998.08|11998.08|11998.08|11998.08|11998.08|11998.08|11998.08|0
1635154400000|2021-10-25 09:33:20|11997.9|11997.9|11996.67|11996.67|11997.9|11997.9|11996.67|11996.67|0
1635154440000|2021-10-25 09:34:00|11996.89|11996.89|11996.9|11996.9|11996.9|11996.9|11996.89|11996.89|0
1635154450000|2021-10-25 09:34:10|11996.67|11996.67|11997.69|11997.69|11997.69|11997.69|11996.67|11996.67|0
1635154460000|2021-10-25 09:34:20|11997.91|11997.91|11997.91|11997.91|11997.91|11997.91|11997.91|11997.91|0
1635154470000|2021-10-25 09:34:30|11998.13|11998.13|11998.13|11998.13|11998.13|11998.13|11998.13|11998.13|0
1635154500000|2021-10-25 09:35:00|11997.91|11997.91|11997.91|11997.91|11997.91|11997.91|11997.91|11997.91|0
1635154510000|2021-10-25 09:35:10|11999.92|11999.92|12000.33|12000.33|12000.33|12000.33|11999.92|11999.92|0
1635154560000|2021-10-25 09:36:00|12001.34|12001.34|12000.33|12000.33|12001.34|12001.34|12000.33|12000.33|0
1635154570000|2021-10-25 09:36:10|12000.51|12000.51|12000.51|12000.51|12000.51|12000.51|12000.51|12000.51|0
1635154580000|2021-10-25 09:36:20|12000.86|12000.86|12000.86|12000.86|12000.86|12000.86|12000.86|12000.86|0
1635154590000|2021-10-25 09:36:30|12002.09|12002.09|12001.78|12001.78|12003.15|12003.15|12001.78|12001.78|0
1635154600000|2021-10-25 09:36:40|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|0
1635154620000|2021-10-25 09:37:00|12002.52|12002.52|12002.52|12002.52|12002.52|12002.52|12002.52|12002.52|0
1635154630000|2021-10-25 09:37:10|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|0
1635154710000|2021-10-25 09:38:30|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|0
1635154800000|2021-10-25 09:40:00|12003.41|12003.41|12003.25|12003.25|12003.41|12003.41|12003.25|12003.25|0
1635154810000|2021-10-25 09:40:10|12003.41|12003.41|12003.14|12003.14|12003.41|12003.41|12003.14|12003.14|0
1635154820000|2021-10-25 09:40:20|12003.01|12003.01|12003.06|12003.06|12003.19|12003.19|12003.01|12003.01|0
1635154830000|2021-10-25 09:40:30|12003.19|12003.19|12003.06|12003.06|12003.19|12003.19|12002.93|12002.93|0
1635154850000|2021-10-25 09:40:50|12003.19|12003.19|12003.19|12003.19|12003.19|12003.19|12003.19|12003.19|0
1635154870000|2021-10-25 09:41:10|12002.97|12002.97|12003.11|12003.11|12003.11|12003.11|12002.97|12002.97|0
1635154920000|2021-10-25 09:42:00|12002.29|12002.29|12003.33|12003.33|12003.33|12003.33|12002.29|12002.29|0
1635154950000|2021-10-25 09:42:30|12002.1|12002.1|12000.68|12000.68|12002.1|12002.1|12000.68|12000.68|0
1635154960000|2021-10-25 09:42:40|12000.47|12000.47|12000.47|12000.47|12000.47|12000.47|12000.47|12000.47|0
1635155000000|2021-10-25 09:43:20|12000.2|12000.2|12000.07|12000.07|12000.2|12000.2|12000.07|12000.07|0
1635155020000|2021-10-25 09:43:40|12001.08|12001.08|12001.08|12001.08|12001.08|12001.08|12001.08|12001.08|0
1635155100000|2021-10-25 09:45:00|12000.9|12000.9|12000.29|12000.29|12000.9|12000.9|12000.29|12000.29|0
1635155110000|2021-10-25 09:45:10|12000.24|12000.24|12000.04|12000.04|12000.24|12000.24|12000.04|12000.04|0
1635155120000|2021-10-25 09:45:20|12000|12000|12000|12000|12000|12000|12000|12000|0
1635155140000|2021-10-25 09:45:40|11999.59|11999.59|11999.2|11999.2|11999.59|11999.59|11999.2|11999.2|0
1635155170000|2021-10-25 09:46:10|11999.34|11999.34|12000.57|12000.57|12000.57|12000.57|11999.34|11999.34|0
1635155200000|2021-10-25 09:46:40|12001.09|12001.09|12001.09|12001.09|12001.09|12001.09|12001.09|12001.09|0
1635155210000|2021-10-25 09:46:50|12000.92|12000.92|12001.31|12001.31|12001.31|12001.31|12000.92|12000.92|0
1635155220000|2021-10-25 09:47:00|12001.55|12001.55|12001.73|12001.73|12001.73|12001.73|12001.55|12001.55|0
1635155260000|2021-10-25 09:47:40|12000.5|12000.5|12000.5|12000.5|12000.5|12000.5|12000.5|12000.5|0
1635155300000|2021-10-25 09:48:20|12000.23|12000.23|11998.84|11998.84|12000.23|12000.23|11998.84|11998.84|0
1635155330000|2021-10-25 09:48:50|11999.84|11999.84|11999.84|11999.84|11999.84|11999.84|11999.84|11999.84|0
1635155360000|2021-10-25 09:49:20|11999.57|11999.57|11999.57|11999.57|11999.57|11999.57|11999.57|11999.57|0
1635155370000|2021-10-25 09:49:30|11999.65|11999.65|11999.65|11999.65|11999.65|11999.65|11999.57|11999.57|0
1635155410000|2021-10-25 09:50:10|11998.64|11998.64|11998.64|11998.64|11998.64|11998.64|11998.64|11998.64|0
1635155420000|2021-10-25 09:50:20|11998.37|11998.37|11998.37|11998.37|11998.37|11998.37|11998.37|11998.37|0
1635155430000|2021-10-25 09:50:30|11999.61|11999.61|11999.61|11999.61|11999.61|11999.61|11999.61|11999.61|0
1635155450000|2021-10-25 09:50:50|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|0
1635155460000|2021-10-25 09:51:00|11999.57|11999.57|11998.3|11998.3|11999.57|11999.57|11998.3|11998.3|0
1635155470000|2021-10-25 09:51:10|11997.07|11997.07|11996.66|11996.66|11997.07|11997.07|11996.66|11996.66|0
1635155480000|2021-10-25 09:51:20|11996.44|11996.44|11996.01|11996.01|11996.44|11996.44|11996.01|11996.01|0
1635155500000|2021-10-25 09:51:40|11996.22|11996.22|11996.22|11996.22|11996.22|11996.22|11996.22|11996.22|0
1635155510000|2021-10-25 09:51:50|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|0
1635155530000|2021-10-25 09:52:10|11996.21|11996.21|11996.21|11996.21|11996.21|11996.21|11996.21|11996.21|0
1635155550000|2021-10-25 09:52:30|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|0
1635155570000|2021-10-25 09:52:50|11997.98|11997.98|12001.94|12001.94|12001.94|12001.94|11997.98|11997.98|0
1635155580000|2021-10-25 09:53:00|12002.15|12002.15|12002.38|12002.38|12003.38|12003.38|12001.37|12001.37|0
1635155600000|2021-10-25 09:53:20|12002.19|12002.19|12000.79|12000.79|12002.19|12002.19|12000.79|12000.79|0
1635155620000|2021-10-25 09:53:40|12001.8|12001.8|12002.23|12002.23|12002.23|12002.23|12001.8|12001.8|0
1635155630000|2021-10-25 09:53:50|12001|12001|12001|12001|12001|12001|12001|12001|0
1635155640000|2021-10-25 09:54:00|11999.77|11999.77|11999.85|11999.85|11999.85|11999.85|11999.77|11999.77|0
1635155650000|2021-10-25 09:54:10|11999.63|11999.63|11999.71|11999.71|11999.71|11999.71|11999.63|11999.63|0
1635155670000|2021-10-25 09:54:30|11999.86|11999.86|11999.76|11999.76|11999.86|11999.86|11999.76|11999.76|0
1635155680000|2021-10-25 09:54:40|11998.53|11998.53|11998.53|11998.53|11998.53|11998.53|11998.53|11998.53|0
1635155720000|2021-10-25 09:55:20|11998.35|11998.35|11998.35|11998.35|11998.35|11998.35|11998.35|11998.35|0
1635155730000|2021-10-25 09:55:30|11998.59|11998.59|11997.18|11997.18|11998.59|11998.59|11997.18|11997.18|0
1635155740000|2021-10-25 09:55:40|11997.36|11997.36|11997.36|11997.36|11997.36|11997.36|11997.36|11997.36|0
1635155760000|2021-10-25 09:56:00|11997.18|11997.18|11997.4|11997.4|11997.4|11997.4|11997.18|11997.18|0
1635155770000|2021-10-25 09:56:10|11997.48|11997.48|11997.69|11997.69|11997.69|11997.69|11997.48|11997.48|0
1635155780000|2021-10-25 09:56:20|11997.91|11997.91|11998.34|11998.34|11998.34|11998.34|11997.91|11997.91|0
1635155790000|2021-10-25 09:56:30|11998.56|11998.56|11998.56|11998.56|11998.56|11998.56|11998.56|11998.56|0
1635155800000|2021-10-25 09:56:40|11998.78|11998.78|11998.78|11998.78|11998.78|11998.78|11998.78|11998.78|0
1635155810000|2021-10-25 09:56:50|11998.99|11998.99|11998.99|11998.99|11998.99|11998.99|11998.99|11998.99|0
1635155830000|2021-10-25 09:57:10|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|0
1635155840000|2021-10-25 09:57:20|11999.64|11999.64|11999.64|11999.64|11999.64|11999.64|11999.64|11999.64|0
1635155850000|2021-10-25 09:57:30|11999.43|11999.43|11999.21|11999.21|11999.64|11999.64|11999.21|11999.21|0
1635155860000|2021-10-25 09:57:40|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|0
1635155870000|2021-10-25 09:57:50|11999.64|11999.64|11999.64|11999.64|11999.64|11999.64|11999.64|11999.64|0
1635155880000|2021-10-25 09:58:00|11997.18|11997.18|11997.18|11997.18|11997.18|11997.18|11996.77|11996.77|0
1635155900000|2021-10-25 09:58:20|11996.97|11996.97|11996.97|11996.97|11996.97|11996.97|11996.97|11996.97|0
1635155960000|2021-10-25 09:59:20|11995.74|11995.74|11996.8|11996.8|11996.97|11996.97|11995.74|11995.74|0
1635155970000|2021-10-25 09:59:30|11996.63|11996.63|11993.92|11993.92|11996.63|11996.63|11993.92|11993.92|0
1635155980000|2021-10-25 09:59:40|11993.05|11993.05|11993.49|11993.49|11993.49|11993.49|11993.05|11993.05|0
1635155990000|2021-10-25 09:59:50|11993.25|11993.25|11993.17|11993.17|11993.25|11993.25|11993.17|11993.17|0
1635156000000|2021-10-25 10:00:00|11993.41|11993.41|11993.19|11993.19|11993.41|11993.41|11993.19|11993.19|0
1635156010000|2021-10-25 10:00:10|11993.04|11993.04|11993.04|11993.04|11993.04|11993.04|11993.04|11993.04|0
1635156050000|2021-10-25 10:00:50|11993.27|11993.27|11993.27|11993.27|11993.27|11993.27|11993.27|11993.27|0
1635156060000|2021-10-25 10:01:00|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|0
1635156070000|2021-10-25 10:01:10|11994.72|11994.72|11994.72|11994.72|11994.72|11994.72|11994.72|11994.72|0
1635156120000|2021-10-25 10:02:00|11995.13|11995.13|11995.79|11995.79|11995.79|11995.79|11994.79|11994.79|0
1635156130000|2021-10-25 10:02:10|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|0
1635156140000|2021-10-25 10:02:20|11995.93|11995.93|11995.93|11995.93|11995.93|11995.93|11995.93|11995.93|0
1635156150000|2021-10-25 10:02:30|11996.1|11996.1|11996.27|11996.27|11996.27|11996.27|11996.1|11996.1|0
1635156180000|2021-10-25 10:03:00|11996.25|11996.25|11996.08|11996.08|11996.25|11996.25|11996.08|11996.08|0
1635156210000|2021-10-25 10:03:30|11996.3|11996.3|11997.52|11997.52|11997.52|11997.52|11996.3|11996.3|0
1635156220000|2021-10-25 10:03:40|11998.76|11998.76|11998.76|11998.76|11998.76|11998.76|11998.76|11998.76|0
1635156230000|2021-10-25 10:03:50|11999.76|11999.76|11999.76|11999.76|11999.76|11999.76|11999.76|11999.76|0
1635156250000|2021-10-25 10:04:10|12000.77|12000.77|12000.98|12000.98|12000.98|12000.98|12000.77|12000.77|0
1635156260000|2021-10-25 10:04:20|12000.77|12000.77|12000.77|12000.77|12000.77|12000.77|12000.77|12000.77|0
1635156270000|2021-10-25 10:04:30|11999.76|11999.76|11999.76|11999.76|11999.76|11999.76|11999.76|11999.76|0
1635156280000|2021-10-25 10:04:40|11999.23|11999.23|11999.01|11999.01|11999.23|11999.23|11999.01|11999.01|0
1635156300000|2021-10-25 10:05:00|11998.79|11998.79|11997.13|11997.13|11998.79|11998.79|11997.13|11997.13|0
1635156310000|2021-10-25 10:05:10|11996.72|11996.72|11996.72|11996.72|11996.72|11996.72|11996.72|11996.72|0
1635156320000|2021-10-25 10:05:20|11996.74|11996.74|11996.92|11996.92|11996.92|11996.92|11996.74|11996.74|0
1635156330000|2021-10-25 10:05:30|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|0
1635156340000|2021-10-25 10:05:40|11996.52|11996.52|11996.52|11996.52|11996.52|11996.52|11996.52|11996.52|0
1635156350000|2021-10-25 10:05:50|11996.37|11996.37|11996.19|11996.19|11996.37|11996.37|11996.19|11996.19|0
1635156360000|2021-10-25 10:06:00|11996.41|11996.41|11996.41|11996.41|11996.41|11996.41|11996.41|11996.41|0
1635156380000|2021-10-25 10:06:20|11995.18|11995.18|11993.78|11993.78|11995.18|11995.18|11993.78|11993.78|0
1635156390000|2021-10-25 10:06:30|11993.56|11993.56|11991.64|11991.64|11993.56|11993.56|11991.64|11991.64|0
1635156420000|2021-10-25 10:07:00|11991.23|11991.23|11990.83|11990.83|11991.23|11991.23|11990.83|11990.83|0
1635156440000|2021-10-25 10:07:20|11990.56|11990.56|11990.03|11990.03|11990.56|11990.56|11990.03|11990.03|0
1635156480000|2021-10-25 10:08:00|11991.26|11991.26|11991.26|11991.26|11991.26|11991.26|11991.26|11991.26|0
1635156500000|2021-10-25 10:08:20|11991.13|11991.13|11991.13|11991.13|11991.13|11991.13|11991.13|11991.13|0
1635156510000|2021-10-25 10:08:30|11991.32|11991.32|11991.26|11991.26|11991.45|11991.45|11991.26|11991.26|0
1635156530000|2021-10-25 10:08:50|11991.09|11991.09|11991.09|11991.09|11991.09|11991.09|11991.09|11991.09|0
1635156540000|2021-10-25 10:09:00|11990.96|11990.96|11990.96|11990.96|11990.96|11990.96|11990.96|11990.96|0
1635156560000|2021-10-25 10:09:20|11991.39|11991.39|11991.39|11991.39|11991.39|11991.39|11991.39|11991.39|0
1635156580000|2021-10-25 10:09:40|11992.39|11992.39|11992.39|11992.39|11992.39|11992.39|11992.39|11992.39|0
1635156600000|2021-10-25 10:10:00|11991.88|11991.88|11989.4|11989.4|11991.88|11991.88|11989.4|11989.4|0
1635156660000|2021-10-25 10:11:00|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|11989.18|0
1635156690000|2021-10-25 10:11:30|11988.97|11988.97|11988.97|11988.97|11988.97|11988.97|11988.97|11988.97|0
1635156720000|2021-10-25 10:12:00|11988.61|11988.61|11985.7|11985.7|11988.61|11988.61|11985.7|11985.7|0
1635156730000|2021-10-25 10:12:10|11985.94|11985.94|11985.94|11985.94|11985.94|11985.94|11985.94|11985.94|0
1635156750000|2021-10-25 10:12:30|11985.5|11985.5|11985.9|11985.9|11985.9|11985.9|11985.5|11985.5|0
1635156760000|2021-10-25 10:12:40|11988.32|11988.32|11989.15|11989.15|11989.15|11989.15|11988.32|11988.32|0
1635156770000|2021-10-25 10:12:50|11989.39|11989.39|11989.66|11989.66|11989.66|11989.66|11989.39|11989.39|0
1635156780000|2021-10-25 10:13:00|11989.83|11989.83|11991.06|11991.06|11991.06|11991.06|11989.83|11989.83|0
1635156790000|2021-10-25 10:13:10|11991.88|11991.88|11990.82|11990.82|11992.05|11992.05|11989.59|11989.59|0
1635156810000|2021-10-25 10:13:30|11990.97|11990.97|11991.13|11991.13|11991.13|11991.13|11990.97|11990.97|0
1635156820000|2021-10-25 10:13:40|11992.13|11992.13|11992.13|11992.13|11992.13|11992.13|11992.13|11992.13|0
1635156890000|2021-10-25 10:14:50|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|0
1635156910000|2021-10-25 10:15:10|11991.97|11991.97|11991.97|11991.97|11991.97|11991.97|11991.97|11991.97|0
1635156930000|2021-10-25 10:15:30|11990.73|11990.73|11991.53|11991.53|11991.53|11991.53|11990.73|11990.73|0
1635156940000|2021-10-25 10:15:40|11991.58|11991.58|11989.66|11989.66|11992.04|11992.04|11989.66|11989.66|0
1635156950000|2021-10-25 10:15:50|11989.93|11989.93|11989.93|11989.93|11989.93|11989.93|11989.93|11989.93|0
1635156960000|2021-10-25 10:16:00|11989.72|11989.72|11989.89|11989.89|11989.89|11989.89|11989.72|11989.72|0
1635156990000|2021-10-25 10:16:30|11989.67|11989.67|11989.67|11989.67|11989.67|11989.67|11989.67|11989.67|0
1635157000000|2021-10-25 10:16:40|11990|11990|11990|11990|11990|11990|11990|11990|0
1635157050000|2021-10-25 10:17:30|11990.08|11990.08|11990|11990|11990.08|11990.08|11990|11990|0
1635157110000|2021-10-25 10:18:30|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|0
1635157120000|2021-10-25 10:18:40|11989.54|11989.54|11989.54|11989.54|11989.54|11989.54|11989.54|11989.54|0
1635157150000|2021-10-25 10:19:10|11989.28|11989.28|11989.28|11989.28|11989.28|11989.28|11989.28|11989.28|0
1635157160000|2021-10-25 10:19:20|11988.82|11988.82|11988.72|11988.72|11988.82|11988.82|11988.72|11988.72|0
1635157170000|2021-10-25 10:19:30|11988.97|11988.97|11989.48|11989.48|11990.19|11990.19|11988.97|11988.97|0
1635157180000|2021-10-25 10:19:40|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|0
1635157190000|2021-10-25 10:19:50|11990.09|11990.09|11989.78|11989.78|11990.09|11990.09|11989.78|11989.78|0
1635157210000|2021-10-25 10:20:10|11989.6|11989.6|11988.47|11988.47|11989.7|11989.7|11988.47|11988.47|0
1635157220000|2021-10-25 10:20:20|11988.29|11988.29|11989.18|11989.18|11989.18|11989.18|11987.95|11987.95|0
1635157240000|2021-10-25 10:20:40|11989.4|11989.4|11989.61|11989.61|11989.61|11989.61|11989.4|11989.4|0
1635157260000|2021-10-25 10:21:00|11989.44|11989.44|11988.93|11988.93|11989.44|11989.44|11988.76|11988.76|0
1635157270000|2021-10-25 10:21:10|11987.7|11987.7|11987.7|11987.7|11987.7|11987.7|11987.7|11987.7|0
1635157290000|2021-10-25 10:21:30|11987.43|11987.43|11987.43|11987.43|11987.43|11987.43|11987.43|11987.43|0
1635157340000|2021-10-25 10:22:20|11987.62|11987.62|11987.62|11987.62|11987.62|11987.62|11987.62|11987.62|0
1635157400000|2021-10-25 10:23:20|11988.63|11988.63|11988.63|11988.63|11988.63|11988.63|11988.63|11988.63|0
1635157480000|2021-10-25 10:24:40|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|0
1635157490000|2021-10-25 10:24:50|11985.38|11985.38|11983.81|11983.81|11985.38|11985.38|11983.81|11983.81|0
1635157500000|2021-10-25 10:25:00|11983.29|11983.29|11983.29|11983.29|11983.29|11983.29|11983.29|11983.29|0
1635157510000|2021-10-25 10:25:10|11982.06|11982.06|11981.93|11981.93|11982.2|11982.2|11981.88|11981.88|0
1635157520000|2021-10-25 10:25:20|11982.15|11982.15|11982.58|11982.58|11982.58|11982.58|11982.15|11982.15|0
1635157540000|2021-10-25 10:25:40|11982.4|11982.4|11981.34|11981.34|11982.58|11982.58|11981.34|11981.34|0
1635157600000|2021-10-25 10:26:40|11981.48|11981.48|11981.69|11981.69|11981.69|11981.69|11981.48|11981.48|0
1635157610000|2021-10-25 10:26:50|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|0
1635157620000|2021-10-25 10:27:00|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|11982.08|0
1635157630000|2021-10-25 10:27:10|11982.42|11982.42|11983.43|11983.43|11983.43|11983.43|11982.42|11982.42|0
1635157640000|2021-10-25 10:27:20|11983.26|11983.26|11983.26|11983.26|11983.26|11983.26|11983.26|11983.26|0
1635157680000|2021-10-25 10:28:00|11983.04|11983.04|11983.04|11983.04|11983.04|11983.04|11983.04|11983.04|0
1635157690000|2021-10-25 10:28:10|11982.8|11982.8|11982.8|11982.8|11982.8|11982.8|11982.8|11982.8|0
1635157700000|2021-10-25 10:28:20|11980.79|11980.79|11981|11981|11981|11981|11980.59|11980.59|0
1635157710000|2021-10-25 10:28:30|11979.82|11979.82|11979.34|11979.34|11979.82|11979.82|11979.34|11979.34|0
1635157770000|2021-10-25 10:29:30|11979.12|11979.12|11979.12|11979.12|11979.12|11979.12|11979.12|11979.12|0
1635157800000|2021-10-25 10:30:00|11979.43|11979.43|11979.43|11979.43|11979.43|11979.43|11979.43|11979.43|0
1635157820000|2021-10-25 10:30:20|11979.12|11979.12|11979.12|11979.12|11979.12|11979.12|11979.12|11979.12|0
1635157900000|2021-10-25 10:31:40|11978.95|11978.95|11978.95|11978.95|11978.95|11978.95|11978.95|11978.95|0
1635157910000|2021-10-25 10:31:50|11978.71|11978.71|11978.71|11978.71|11978.71|11978.71|11978.71|11978.71|0
1635157920000|2021-10-25 10:32:00|11978.23|11978.23|11975.61|11975.61|11978.23|11978.23|11975.61|11975.61|0
1635157930000|2021-10-25 10:32:10|11974.6|11974.6|11974.6|11974.6|11974.6|11974.6|11974.6|11974.6|0
1635157950000|2021-10-25 10:32:30|11974.49|11974.49|11974.32|11974.32|11974.49|11974.49|11974.32|11974.32|0
1635158000000|2021-10-25 10:33:20|11971.32|11971.32|11969.91|11969.91|11971.32|11971.32|11969.74|11969.74|0
1635158010000|2021-10-25 10:33:30|11969.38|11969.38|11969.16|11969.16|11969.38|11969.38|11969.16|11969.16|0
1635158020000|2021-10-25 10:33:40|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|11968.16|0
1635158040000|2021-10-25 10:34:00|11967.64|11967.64|11965.4|11965.4|11967.64|11967.64|11965.4|11965.4|0
1635158070000|2021-10-25 10:34:30|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|11964.4|0
1635158080000|2021-10-25 10:34:40|11965.4|11965.4|11965.4|11965.4|11965.4|11965.4|11965.4|11965.4|0
1635158120000|2021-10-25 10:35:20|11965.23|11965.23|11963.83|11963.83|11965.23|11965.23|11963.83|11963.83|0
1635158130000|2021-10-25 10:35:30|11963.75|11963.75|11962.66|11962.66|11963.75|11963.75|11962.66|11962.66|0
1635158140000|2021-10-25 10:35:40|11962.25|11962.25|11959.83|11959.83|11962.25|11962.25|11959.83|11959.83|0
1635158160000|2021-10-25 10:36:00|11960|11960|11960|11960|11960|11960|11960|11960|0
1635158170000|2021-10-25 10:36:10|11958.99|11958.99|11958.99|11958.99|11958.99|11958.99|11958.99|11958.99|0
1635158200000|2021-10-25 10:36:40|11958.58|11958.58|11958.58|11958.58|11958.58|11958.58|11958.58|11958.58|0
1635158210000|2021-10-25 10:36:50|11959.59|11959.59|11959.59|11959.59|11959.59|11959.59|11959.59|11959.59|0
1635158250000|2021-10-25 10:37:30|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|0
1635158270000|2021-10-25 10:37:50|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|11960.02|0
1635158280000|2021-10-25 10:38:00|11961.03|11961.03|11962.04|11962.04|11962.04|11962.04|11961.03|11961.03|0
1635158310000|2021-10-25 10:38:30|11961.52|11961.52|11961.52|11961.52|11961.52|11961.52|11961.52|11961.52|0
1635158330000|2021-10-25 10:38:50|11960.29|11960.29|11960.29|11960.29|11960.29|11960.29|11960.29|11960.29|0
1635158340000|2021-10-25 10:39:00|11960.7|11960.7|11960.94|11960.94|11960.94|11960.94|11960.7|11960.7|0
1635158350000|2021-10-25 10:39:10|11961.11|11961.11|11961.11|11961.11|11961.11|11961.11|11961.11|11961.11|0
1635158370000|2021-10-25 10:39:30|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|11960.7|0
1635158380000|2021-10-25 10:39:40|11960.91|11960.91|11960.91|11960.91|11960.91|11960.91|11960.91|11960.91|0
1635158430000|2021-10-25 10:40:30|11961.39|11961.39|11961.15|11961.15|11961.39|11961.39|11961.15|11961.15|0
1635158470000|2021-10-25 10:41:10|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|0
1635158480000|2021-10-25 10:41:20|11961.01|11961.01|11961.01|11961.01|11961.01|11961.01|11961.01|11961.01|0
1635158500000|2021-10-25 10:41:40|11961.14|11961.14|11961.41|11961.41|11961.41|11961.41|11961.14|11961.14|0
1635158530000|2021-10-25 10:42:10|11961.87|11961.87|11962.43|11962.43|11962.43|11962.43|11961.87|11961.87|0
1635158540000|2021-10-25 10:42:20|11962.16|11962.16|11962.16|11962.16|11962.16|11962.16|11962.16|11962.16|0
1635158550000|2021-10-25 10:42:30|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|0
1635158560000|2021-10-25 10:42:40|11962.58|11962.58|11962.58|11962.58|11962.58|11962.58|11962.58|11962.58|0
1635158570000|2021-10-25 10:42:50|11964.59|11964.59|11964.59|11964.59|11964.59|11964.59|11964.59|11964.59|0
1635158580000|2021-10-25 10:43:00|11964.51|11964.51|11964.83|11964.83|11964.83|11964.83|11964.51|11964.51|0
1635158620000|2021-10-25 10:43:40|11965.18|11965.18|11965.18|11965.18|11965.18|11965.18|11965.18|11965.18|0
1635158630000|2021-10-25 10:43:50|11965|11965|11965|11965|11965|11965|11965|11965|0
1635158640000|2021-10-25 10:44:00|11965.17|11965.17|11965.17|11965.17|11965.17|11965.17|11965.17|11965.17|0
1635158670000|2021-10-25 10:44:30|11963.16|11963.16|11963.16|11963.16|11963.16|11963.16|11963.16|11963.16|0
1635158690000|2021-10-25 10:44:50|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|0
1635158750000|2021-10-25 10:45:50|11963.1|11963.1|11963.08|11963.08|11963.1|11963.1|11963.08|11963.08|0
1635158760000|2021-10-25 10:46:00|11963.15|11963.15|11961.85|11961.85|11963.15|11963.15|11961.85|11961.85|0
1635158770000|2021-10-25 10:46:10|11962.07|11962.07|11962.25|11962.25|11962.25|11962.25|11962.07|11962.07|0
1635158780000|2021-10-25 10:46:20|11961.84|11961.84|11961.84|11961.84|11961.84|11961.84|11961.84|11961.84|0
1635158790000|2021-10-25 10:46:30|11962.1|11962.1|11961.05|11961.05|11962.1|11962.1|11961.05|11961.05|0
1635158820000|2021-10-25 10:47:00|11961.22|11961.22|11961.99|11961.99|11961.99|11961.99|11960.99|11960.99|0
1635158830000|2021-10-25 10:47:10|11962.4|11962.4|11962.81|11962.81|11962.81|11962.81|11962.4|11962.4|0
1635158840000|2021-10-25 10:47:20|11962.4|11962.4|11962.4|11962.4|11962.4|11962.4|11962.4|11962.4|0
1635158850000|2021-10-25 10:47:30|11962.57|11962.57|11962.57|11962.57|11962.57|11962.57|11962.57|11962.57|0
1635158880000|2021-10-25 10:48:00|11963.58|11963.58|11963.58|11963.58|11963.58|11963.58|11963.58|11963.58|0
1635158900000|2021-10-25 10:48:20|11963.85|11963.85|11964.06|11964.06|11964.06|11964.06|11963.85|11963.85|0
1635158910000|2021-10-25 10:48:30|11964.17|11964.17|11964.17|11964.17|11964.17|11964.17|11964.17|11964.17|0
1635158920000|2021-10-25 10:48:40|11964|11964|11965.24|11965.24|11965.24|11965.24|11964|11964|0
1635158960000|2021-10-25 10:49:20|11965.48|11965.48|11965.48|11965.48|11965.48|11965.48|11965.48|11965.48|0
1635158990000|2021-10-25 10:49:50|11965.75|11965.75|11965.92|11965.92|11965.92|11965.92|11965.75|11965.75|0
1635159000000|2021-10-25 10:50:00|11964.92|11964.92|11964.92|11964.92|11964.92|11964.92|11964.92|11964.92|0
1635159010000|2021-10-25 10:50:10|11964.51|11964.51|11964.08|11964.08|11964.51|11964.51|11964.08|11964.08|0
1635159040000|2021-10-25 10:50:40|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|11964.29|0
1635159050000|2021-10-25 10:50:50|11963.88|11963.88|11963.88|11963.88|11963.88|11963.88|11963.88|11963.88|0
1635159100000|2021-10-25 10:51:40|11963.73|11963.73|11963.53|11963.53|11963.83|11963.83|11963.53|11963.53|0
1635159110000|2021-10-25 10:51:50|11964.14|11964.14|11963.98|11963.98|11964.14|11964.14|11963.98|11963.98|0
1635159120000|2021-10-25 10:52:00|11962.97|11962.97|11962.97|11962.97|11962.97|11962.97|11962.97|11962.97|0
1635159160000|2021-10-25 10:52:40|11963.21|11963.21|11963.21|11963.21|11963.21|11963.21|11963.21|11963.21|0
1635159200000|2021-10-25 10:53:20|11963.06|11963.06|11963.06|11963.06|11963.06|11963.06|11963.06|11963.06|0
1635159280000|2021-10-25 10:54:40|11963.23|11963.23|11963.06|11963.06|11963.23|11963.23|11963.06|11963.06|0
1635159300000|2021-10-25 10:55:00|11962.53|11962.53|11962.14|11962.14|11962.53|11962.53|11962.14|11962.14|0
1635159340000|2021-10-25 10:55:40|11962.04|11962.04|11961.58|11961.58|11962.04|11962.04|11961.58|11961.58|0
1635159360000|2021-10-25 10:56:00|11962.04|11962.04|11962.8|11962.8|11962.8|11962.8|11962.04|11962.04|0
1635159370000|2021-10-25 10:56:10|11962.63|11962.63|11962.39|11962.39|11962.63|11962.63|11962.39|11962.39|0
1635159380000|2021-10-25 10:56:20|11961.83|11961.83|11961.83|11961.83|11961.83|11961.83|11961.83|11961.83|0
1635159390000|2021-10-25 10:56:30|11961.66|11961.66|11961.66|11961.66|11961.66|11961.66|11961.66|11961.66|0
1635159410000|2021-10-25 10:56:50|11961.87|11961.87|11961.87|11961.87|11961.87|11961.87|11961.87|11961.87|0
1635159420000|2021-10-25 10:57:00|11960.87|11960.87|11960.87|11960.87|11960.87|11960.87|11960.87|11960.87|0
1635159460000|2021-10-25 10:57:40|11961|11961|11961|11961|11961|11961|11961|11961|0
1635159480000|2021-10-25 10:58:00|11960.59|11960.59|11958.23|11958.23|11960.59|11960.59|11958.23|11958.23|0
1635159490000|2021-10-25 10:58:10|11957.82|11957.82|11957.39|11957.39|11957.82|11957.82|11956.88|11956.88|0
1635159500000|2021-10-25 10:58:20|11957.47|11957.47|11957.47|11957.47|11957.47|11957.47|11957.47|11957.47|0
1635159510000|2021-10-25 10:58:30|11958.7|11958.7|11958.7|11958.7|11958.7|11958.7|11958.7|11958.7|0
1635159520000|2021-10-25 10:58:40|11958.94|11958.94|11958.94|11958.94|11958.94|11958.94|11958.94|11958.94|0
1635159540000|2021-10-25 10:59:00|11958.73|11958.73|11958.51|11958.51|11958.73|11958.73|11958.51|11958.51|0
1635159550000|2021-10-25 10:59:10|11958.61|11958.61|11958.66|11958.66|11958.66|11958.66|11958.61|11958.61|0
1635159560000|2021-10-25 10:59:20|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|0
1635159580000|2021-10-25 10:59:40|11959.04|11959.04|11959.21|11959.21|11959.55|11959.55|11959.04|11959.04|0
1635159590000|2021-10-25 10:59:50|11959.38|11959.38|11960.06|11960.06|11960.06|11960.06|11959.38|11959.38|0
1635159600000|2021-10-25 11:00:00|11959.89|11959.89|11957.95|11957.95|11959.89|11959.89|11957.95|11957.95|0
1635159610000|2021-10-25 11:00:10|11957.74|11957.74|11957.74|11957.74|11957.74|11957.74|11957.74|11957.74|0
1635159630000|2021-10-25 11:00:30|11957.33|11957.33|11957.33|11957.33|11957.33|11957.33|11957.33|11957.33|0
1635159640000|2021-10-25 11:00:40|11956.98|11956.98|11957.05|11957.05|11957.05|11957.05|11956.98|11956.98|0
1635159650000|2021-10-25 11:00:50|11957.29|11957.29|11957.29|11957.29|11957.29|11957.29|11957.29|11957.29|0
1635159660000|2021-10-25 11:01:00|11956.29|11956.29|11955.88|11955.88|11956.29|11956.29|11955.88|11955.88|0
1635159680000|2021-10-25 11:01:20|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|11955.7|0
1635159720000|2021-10-25 11:02:00|11955.8|11955.8|11955.5|11955.5|11955.8|11955.8|11955.5|11955.5|0
1635159750000|2021-10-25 11:02:30|11955.45|11955.45|11955.45|11955.45|11955.45|11955.45|11955.45|11955.45|0
1635159760000|2021-10-25 11:02:40|11954.93|11954.93|11954.93|11954.93|11954.93|11954.93|11954.93|11954.93|0
1635159770000|2021-10-25 11:02:50|11954.69|11954.69|11954.83|11954.83|11954.93|11954.93|11954.67|11954.67|0
1635159780000|2021-10-25 11:03:00|11954.65|11954.65|11954.48|11954.48|11954.65|11954.65|11954.48|11954.48|0
1635159790000|2021-10-25 11:03:10|11954.07|11954.07|11954.43|11954.43|11954.43|11954.43|11954.07|11954.07|0
1635159800000|2021-10-25 11:03:20|11954.48|11954.48|11954.19|11954.19|11954.48|11954.48|11953.8|11953.8|0
1635159810000|2021-10-25 11:03:30|11954.1|11954.1|11953.02|11953.02|11954.1|11954.1|11953.02|11953.02|0
1635159830000|2021-10-25 11:03:50|11952.61|11952.61|11952.2|11952.2|11952.61|11952.61|11952.2|11952.2|0
1635159840000|2021-10-25 11:04:00|11951.93|11951.93|11950.85|11950.85|11951.93|11951.93|11950.85|11950.85|0
1635159870000|2021-10-25 11:04:30|11949.84|11949.84|11948.92|11948.92|11949.84|11949.84|11948.92|11948.92|0
1635159880000|2021-10-25 11:04:40|11949.45|11949.45|11946.76|11946.76|11949.45|11949.45|11946.76|11946.76|0
1635159890000|2021-10-25 11:04:50|11945.75|11945.75|11945.51|11945.51|11945.75|11945.75|11945.51|11945.51|0
1635159900000|2021-10-25 11:05:00|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|0
1635159910000|2021-10-25 11:05:10|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|0
1635159920000|2021-10-25 11:05:20|11944.79|11944.79|11944.79|11944.79|11944.79|11944.79|11944.79|11944.79|0
1635159940000|2021-10-25 11:05:40|11944.87|11944.87|11946.1|11946.1|11946.1|11946.1|11944.87|11944.87|0
1635159950000|2021-10-25 11:05:50|11946.31|11946.31|11946.31|11946.31|11946.31|11946.31|11946.31|11946.31|0
1635159980000|2021-10-25 11:06:20|11945.08|11945.08|11948.77|11948.77|11948.77|11948.77|11945|11945|0
1635159990000|2021-10-25 11:06:30|11948.53|11948.53|11948.53|11948.53|11948.53|11948.53|11948.53|11948.53|0
1635160050000|2021-10-25 11:07:30|11949|11949|11946.18|11946.18|11949|11949|11946.18|11946.18|0
1635160070000|2021-10-25 11:07:50|11945.77|11945.77|11945.77|11945.77|11945.77|11945.77|11945.77|11945.77|0
1635160090000|2021-10-25 11:08:10|11945.43|11945.43|11945.43|11945.43|11945.43|11945.43|11945.43|11945.43|0
1635160100000|2021-10-25 11:08:20|11945.26|11945.26|11945.26|11945.26|11945.26|11945.26|11945.26|11945.26|0
1635160130000|2021-10-25 11:08:50|11944.85|11944.85|11944.85|11944.85|11944.85|11944.85|11944.85|11944.85|0
1635160140000|2021-10-25 11:09:00|11943.86|11943.86|11943.96|11943.96|11944.03|11944.03|11943.45|11943.45|0
1635160150000|2021-10-25 11:09:10|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|0
1635160160000|2021-10-25 11:09:20|11944.45|11944.45|11944.45|11944.45|11944.45|11944.45|11944.45|11944.45|0
1635160170000|2021-10-25 11:09:30|11944.89|11944.89|11945.3|11945.3|11945.3|11945.3|11944.89|11944.89|0
1635160180000|2021-10-25 11:09:40|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|0
1635160200000|2021-10-25 11:10:00|11945.3|11945.3|11945.3|11945.3|11945.3|11945.3|11945.3|11945.3|0
1635160220000|2021-10-25 11:10:20|11945.42|11945.42|11945.42|11945.42|11945.42|11945.42|11945.42|11945.42|0
1635160240000|2021-10-25 11:10:40|11945.02|11945.02|11943.78|11943.78|11945.02|11945.02|11943.78|11943.78|0
1635160250000|2021-10-25 11:10:50|11942.78|11942.78|11942.78|11942.78|11942.78|11942.78|11942.78|11942.78|0
1635160260000|2021-10-25 11:11:00|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|0
1635160310000|2021-10-25 11:11:50|11943.83|11943.83|11948.44|11948.44|11948.44|11948.44|11943.83|11943.83|0
1635160320000|2021-10-25 11:12:00|11948.57|11948.57|11948.57|11948.57|11948.57|11948.57|11948.57|11948.57|0
1635160330000|2021-10-25 11:12:10|11948.41|11948.41|11948.24|11948.24|11948.41|11948.41|11948.24|11948.24|0
1635160340000|2021-10-25 11:12:20|11948.42|11948.42|11948.42|11948.42|11948.42|11948.42|11948.42|11948.42|0
1635160360000|2021-10-25 11:12:40|11948.6|11948.6|11948.6|11948.6|11948.6|11948.6|11948.6|11948.6|0
1635160370000|2021-10-25 11:12:50|11948.42|11948.42|11948.42|11948.42|11948.42|11948.42|11948.42|11948.42|0
1635160410000|2021-10-25 11:13:30|11948.01|11948.01|11948.01|11948.01|11948.01|11948.01|11948.01|11948.01|0
1635160420000|2021-10-25 11:13:40|11946.78|11946.78|11946.78|11946.78|11946.78|11946.78|11946.78|11946.78|0
1635160490000|2021-10-25 11:14:50|11945.55|11945.55|11945.55|11945.55|11945.55|11945.55|11945.55|11945.55|0
1635160500000|2021-10-25 11:15:00|11945.72|11945.72|11946.72|11946.72|11946.9|11946.9|11945.72|11945.72|0
1635160510000|2021-10-25 11:15:10|11946.55|11946.55|11946.55|11946.55|11946.55|11946.55|11946.55|11946.55|0
1635160560000|2021-10-25 11:16:00|11945.31|11945.31|11945.31|11945.31|11945.31|11945.31|11945.31|11945.31|0
1635160570000|2021-10-25 11:16:10|11944.91|11944.91|11944.75|11944.75|11944.91|11944.91|11944.75|11944.75|0
1635160580000|2021-10-25 11:16:20|11945.19|11945.19|11945.19|11945.19|11945.19|11945.19|11945.19|11945.19|0
1635160590000|2021-10-25 11:16:30|11946.42|11946.42|11946.85|11946.85|11946.85|11946.85|11946.42|11946.42|0
1635160610000|2021-10-25 11:16:50|11947.07|11947.07|11948.08|11948.08|11948.08|11948.08|11947.07|11947.07|0
1635160620000|2021-10-25 11:17:00|11947.07|11947.07|11947.42|11947.42|11947.42|11947.42|11947.07|11947.07|0
1635160660000|2021-10-25 11:17:40|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|0
1635160670000|2021-10-25 11:17:50|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|0
1635160680000|2021-10-25 11:18:00|11947.21|11947.21|11945.97|11945.97|11947.21|11947.21|11945.97|11945.97|0
1635160700000|2021-10-25 11:18:20|11945.9|11945.9|11945.9|11945.9|11945.9|11945.9|11945.9|11945.9|0
1635160750000|2021-10-25 11:19:10|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|11946.06|0
1635160830000|2021-10-25 11:20:30|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|0
1635160840000|2021-10-25 11:20:40|11945.33|11945.33|11945.33|11945.33|11945.33|11945.33|11945.33|11945.33|0
1635160870000|2021-10-25 11:21:10|11945.55|11945.55|11945.55|11945.55|11945.55|11945.55|11945.55|11945.55|0
1635160880000|2021-10-25 11:21:20|11945.77|11945.77|11944.76|11944.76|11945.77|11945.77|11944.76|11944.76|0
1635160910000|2021-10-25 11:21:50|11944.71|11944.71|11944.71|11944.71|11944.71|11944.71|11944.71|11944.71|0
1635160930000|2021-10-25 11:22:10|11944.87|11944.87|11944.87|11944.87|11944.87|11944.87|11944.87|11944.87|0
1635160940000|2021-10-25 11:22:20|11944.69|11944.69|11943.95|11943.95|11944.69|11944.69|11943.87|11943.87|0
1635160970000|2021-10-25 11:22:50|11943.74|11943.74|11943.52|11943.52|11943.74|11943.74|11943.52|11943.52|0
1635160980000|2021-10-25 11:23:00|11943.93|11943.93|11943.93|11943.93|11943.93|11943.93|11943.93|11943.93|0
1635161000000|2021-10-25 11:23:20|11944.28|11944.28|11944.54|11944.54|11944.54|11944.54|11944.18|11944.18|0
1635161010000|2021-10-25 11:23:30|11944.74|11944.74|11945.15|11945.15|11945.15|11945.15|11944.74|11944.74|0
1635161020000|2021-10-25 11:23:40|11944.15|11944.15|11943.14|11943.14|11944.15|11944.15|11943.14|11943.14|0
1635161040000|2021-10-25 11:24:00|11943.06|11943.06|11943.06|11943.06|11943.06|11943.06|11943.06|11943.06|0
1635161060000|2021-10-25 11:24:20|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|0
1635161070000|2021-10-25 11:24:30|11942.48|11942.48|11942.48|11942.48|11942.48|11942.48|11942.48|11942.48|0
1635161090000|2021-10-25 11:24:50|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|0
1635161100000|2021-10-25 11:25:00|11941.97|11941.97|11941.81|11941.81|11941.97|11941.97|11941.81|11941.81|0
1635161110000|2021-10-25 11:25:10|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|0
1635161120000|2021-10-25 11:25:20|11941.67|11941.67|11941.67|11941.67|11941.67|11941.67|11941.67|11941.67|0
1635161130000|2021-10-25 11:25:30|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|11942.67|0
1635161140000|2021-10-25 11:25:40|11943.01|11943.01|11942.86|11942.86|11943.01|11943.01|11942.86|11942.86|0
1635161150000|2021-10-25 11:25:50|11942.5|11942.5|11942.5|11942.5|11942.5|11942.5|11942.5|11942.5|0
1635161160000|2021-10-25 11:26:00|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|0
1635161170000|2021-10-25 11:26:10|11942.91|11942.91|11943.17|11943.17|11943.17|11943.17|11942.91|11942.91|0
1635161180000|2021-10-25 11:26:20|11943.34|11943.34|11943.34|11943.34|11943.34|11943.34|11943.34|11943.34|0
1635161210000|2021-10-25 11:26:50|11943.17|11943.17|11943|11943|11943.17|11943.17|11943|11943|0
1635161230000|2021-10-25 11:27:10|11942.59|11942.59|11941.41|11941.41|11942.59|11942.59|11941.41|11941.41|0
1635161240000|2021-10-25 11:27:20|11941.2|11941.2|11941.2|11941.2|11941.2|11941.2|11941.2|11941.2|0
1635161250000|2021-10-25 11:27:30|11941.42|11941.42|11942.43|11942.43|11942.43|11942.43|11941.2|11941.2|0
1635161280000|2021-10-25 11:28:00|11943.51|11943.51|11943.51|11943.51|11943.51|11943.51|11943.51|11943.51|0
1635161290000|2021-10-25 11:28:10|11943.55|11943.55|11943.55|11943.55|11943.55|11943.55|11943.55|11943.55|0
1635161300000|2021-10-25 11:28:20|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|11943.63|0
1635161370000|2021-10-25 11:29:30|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|11943.8|0
1635161390000|2021-10-25 11:29:50|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|0
1635161400000|2021-10-25 11:30:00|11943.74|11943.74|11943.98|11943.98|11943.98|11943.98|11943.74|11943.74|0
1635161430000|2021-10-25 11:30:30|11944.24|11944.24|11944.06|11944.06|11944.24|11944.24|11944.06|11944.06|0
1635161450000|2021-10-25 11:30:50|11944.29|11944.29|11944.86|11944.86|11944.86|11944.86|11944.29|11944.29|0
1635161460000|2021-10-25 11:31:00|11944.95|11944.95|11944.95|11944.95|11944.95|11944.95|11944.95|11944.95|0
1635161470000|2021-10-25 11:31:10|11944.87|11944.87|11944.87|11944.87|11944.87|11944.87|11944.87|11944.87|0
1635161480000|2021-10-25 11:31:20|11943.87|11943.87|11943.87|11943.87|11943.87|11943.87|11943.87|11943.87|0
1635161490000|2021-10-25 11:31:30|11943.89|11943.89|11943.89|11943.89|11943.89|11943.89|11943.89|11943.89|0
1635161510000|2021-10-25 11:31:50|11942.88|11942.88|11942.7|11942.7|11942.88|11942.88|11942.7|11942.7|0
1635161530000|2021-10-25 11:32:10|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|0
1635161550000|2021-10-25 11:32:30|11942.39|11942.39|11942.65|11942.65|11942.65|11942.65|11942.39|11942.39|0
1635161580000|2021-10-25 11:33:00|11942.3|11942.3|11942.3|11942.3|11942.3|11942.3|11942.3|11942.3|0
1635161620000|2021-10-25 11:33:40|11943.3|11943.3|11943.57|11943.57|11943.57|11943.57|11943.3|11943.3|0
1635161630000|2021-10-25 11:33:50|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|0
1635161650000|2021-10-25 11:34:10|11943.48|11943.48|11943.56|11943.56|11943.56|11943.56|11943.48|11943.48|0
1635161670000|2021-10-25 11:34:30|11943.39|11943.39|11944.11|11944.11|11944.11|11944.11|11943.39|11943.39|0
1635161720000|2021-10-25 11:35:20|11944.29|11944.29|11943.95|11943.95|11944.29|11944.29|11943.95|11943.95|0
1635161730000|2021-10-25 11:35:30|11943.68|11943.68|11943.51|11943.51|11943.68|11943.68|11943.51|11943.51|0
1635161760000|2021-10-25 11:36:00|11943.29|11943.29|11942.77|11942.77|11943.29|11943.29|11942.77|11942.77|0
1635161770000|2021-10-25 11:36:10|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|0
1635161780000|2021-10-25 11:36:20|11942.38|11942.38|11941.56|11941.56|11942.38|11942.38|11941.56|11941.56|0
1635161790000|2021-10-25 11:36:30|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|11941.51|0
1635161810000|2021-10-25 11:36:50|11941.69|11941.69|11941.86|11941.86|11941.86|11941.86|11941.69|11941.69|0
1635161820000|2021-10-25 11:37:00|11941.64|11941.64|11941.4|11941.4|11941.64|11941.64|11941.4|11941.4|0
1635161840000|2021-10-25 11:37:20|11940.4|11940.4|11940.4|11940.4|11940.4|11940.4|11940.4|11940.4|0
1635161870000|2021-10-25 11:37:50|11940.22|11940.22|11939.71|11939.71|11940.22|11940.22|11939.71|11939.71|0
1635161880000|2021-10-25 11:38:00|11939.47|11939.47|11939.04|11939.04|11939.47|11939.47|11939.04|11939.04|0
1635161890000|2021-10-25 11:38:10|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|0
1635161940000|2021-10-25 11:39:00|11938.81|11938.81|11938.72|11938.72|11938.81|11938.81|11938.72|11938.72|0
1635161950000|2021-10-25 11:39:10|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|0
1635161960000|2021-10-25 11:39:20|11938.39|11938.39|11938.08|11938.08|11938.39|11938.39|11938.08|11938.08|0
1635161990000|2021-10-25 11:39:50|11937.93|11937.93|11937.93|11937.93|11937.93|11937.93|11937.93|11937.93|0
1635162000000|2021-10-25 11:40:00|11937.8|11937.8|11937.8|11937.8|11937.8|11937.8|11937.8|11937.8|0
1635162020000|2021-10-25 11:40:20|11937.67|11937.67|11937.41|11937.41|11937.67|11937.67|11937.26|11937.26|0
1635162050000|2021-10-25 11:40:50|11937.2|11937.2|11936.98|11936.98|11937.2|11937.2|11936.98|11936.98|0
1635162130000|2021-10-25 11:42:10|11935.98|11935.98|11936.98|11936.98|11936.98|11936.98|11935.98|11935.98|0
1635162200000|2021-10-25 11:43:20|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|0
1635162210000|2021-10-25 11:43:30|11937.68|11937.68|11937.68|11937.68|11937.68|11937.68|11937.68|11937.68|0
1635162230000|2021-10-25 11:43:50|11937.86|11937.86|11938.87|11938.87|11938.87|11938.87|11937.86|11937.86|0
1635162240000|2021-10-25 11:44:00|11939.04|11939.04|11939.04|11939.04|11939.04|11939.04|11939.04|11939.04|0
1635162270000|2021-10-25 11:44:30|11938.04|11938.04|11938.04|11938.04|11938.04|11938.04|11938.04|11938.04|0
1635162280000|2021-10-25 11:44:40|11937.88|11937.88|11937.88|11937.88|11937.88|11937.88|11937.88|11937.88|0
1635162300000|2021-10-25 11:45:00|11937.64|11937.64|11937.64|11937.64|11937.64|11937.64|11937.64|11937.64|0
1635162350000|2021-10-25 11:45:50|11937.54|11937.54|11937.54|11937.54|11937.54|11937.54|11937.54|11937.54|0
1635162370000|2021-10-25 11:46:10|11937.36|11937.36|11937.36|11937.36|11937.36|11937.36|11937.36|11937.36|0
1635162440000|2021-10-25 11:47:20|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|11938.37|0
1635162490000|2021-10-25 11:48:10|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|11938.55|0
1635162500000|2021-10-25 11:48:20|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|0
1635162520000|2021-10-25 11:48:40|11937.18|11937.18|11937.39|11937.39|11937.44|11937.44|11937.18|11937.18|0
1635162530000|2021-10-25 11:48:50|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|0
1635162610000|2021-10-25 11:50:10|11938.06|11938.06|11938.53|11938.53|11939.07|11939.07|11938.06|11938.06|0
1635162630000|2021-10-25 11:50:30|11937.3|11937.3|11937.3|11937.3|11937.3|11937.3|11937.3|11937.3|0
1635162640000|2021-10-25 11:50:40|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|0
1635162650000|2021-10-25 11:50:50|11937.56|11937.56|11937.76|11937.76|11937.76|11937.76|11937.56|11937.56|0
1635162700000|2021-10-25 11:51:40|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|11937.41|0
1635162750000|2021-10-25 11:52:30|11937.57|11937.57|11937.57|11937.57|11937.57|11937.57|11937.57|11937.57|0
1635162760000|2021-10-25 11:52:40|11937.3|11937.3|11937.3|11937.3|11937.3|11937.3|11937.3|11937.3|0
1635162770000|2021-10-25 11:52:50|11936.3|11936.3|11936.3|11936.3|11936.3|11936.3|11936.3|11936.3|0
1635162850000|2021-10-25 11:54:10|11937.3|11937.3|11937.3|11937.3|11937.3|11937.3|11937.3|11937.3|0
1635162870000|2021-10-25 11:54:30|11937.38|11937.38|11936.41|11936.41|11937.38|11937.38|11936.17|11936.17|0
1635162890000|2021-10-25 11:54:50|11937.23|11937.23|11937.23|11937.23|11937.23|11937.23|11937.23|11937.23|0
1635162900000|2021-10-25 11:55:00|11937.02|11937.02|11938.02|11938.02|11938.02|11938.02|11937.02|11937.02|0
1635162910000|2021-10-25 11:55:10|11937.61|11937.61|11937|11937|11937.77|11937.77|11937|11937|0
1635162940000|2021-10-25 11:55:40|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|11936.59|0
1635162950000|2021-10-25 11:55:50|11936.67|11936.67|11936.67|11936.67|11936.67|11936.67|11936.67|11936.67|0
1635162960000|2021-10-25 11:56:00|11936.49|11936.49|11936.32|11936.32|11936.49|11936.49|11936.32|11936.32|0
1635162990000|2021-10-25 11:56:30|11936.72|11936.72|11936.67|11936.67|11936.72|11936.72|11936.67|11936.67|0
1635163000000|2021-10-25 11:56:40|11936.46|11936.46|11936.46|11936.46|11936.46|11936.46|11936.46|11936.46|0
1635163020000|2021-10-25 11:57:00|11936.19|11936.19|11936.52|11936.52|11936.6|11936.6|11936.19|11936.19|0
1635163030000|2021-10-25 11:57:10|11935.29|11935.29|11935.14|11935.14|11935.29|11935.29|11935.14|11935.14|0
1635163080000|2021-10-25 11:58:00|11935.31|11935.31|11935.31|11935.31|11936.54|11936.54|11935.31|11935.31|0
1635163120000|2021-10-25 11:58:40|11935.52|11935.52|11935.52|11935.52|11935.52|11935.52|11935.52|11935.52|0
1635163140000|2021-10-25 11:59:00|11935.34|11935.34|11935.34|11935.34|11935.34|11935.34|11935.34|11935.34|0
1635163190000|2021-10-25 11:59:50|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|0
1635163200000|2021-10-25 12:00:00|11936.45|11936.45|11935.45|11935.45|11936.45|11936.45|11934.44|11934.44|0
1635163210000|2021-10-25 12:00:10|11935.29|11935.29|11935.29|11935.29|11935.29|11935.29|11935.29|11935.29|0
1635163260000|2021-10-25 12:01:00|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|0
1635163270000|2021-10-25 12:01:10|11933.84|11933.84|11932.25|11932.25|11933.84|11933.84|11932.25|11932.25|0
1635163280000|2021-10-25 12:01:20|11931.02|11931.02|11930.85|11930.85|11931.02|11931.02|11930.85|11930.85|0
1635163290000|2021-10-25 12:01:30|11930.8|11930.8|11931.15|11931.15|11931.15|11931.15|11930.8|11930.8|0
1635163310000|2021-10-25 12:01:50|11930.94|11930.94|11930.94|11930.94|11930.94|11930.94|11930.94|11930.94|0
1635163320000|2021-10-25 12:02:00|11931.09|11931.09|11931.02|11931.02|11931.09|11931.09|11931.02|11931.02|0
1635163330000|2021-10-25 12:02:10|11930.61|11930.61|11930.61|11930.61|11930.61|11930.61|11930.61|11930.61|0
1635163340000|2021-10-25 12:02:20|11930.85|11930.85|11930.54|11930.54|11930.85|11930.85|11930.54|11930.54|0
1635163360000|2021-10-25 12:02:40|11930.38|11930.38|11929.8|11929.8|11930.38|11930.38|11929.8|11929.8|0
1635163370000|2021-10-25 12:02:50|11929.46|11929.46|11929.22|11929.22|11929.46|11929.46|11929.22|11929.22|0
1635163380000|2021-10-25 12:03:00|11928.98|11928.98|11929.22|11929.22|11929.46|11929.46|11928.98|11928.98|0
1635163430000|2021-10-25 12:03:50|11929.39|11929.39|11929.39|11929.39|11929.39|11929.39|11929.39|11929.39|0
1635163440000|2021-10-25 12:04:00|11929.8|11929.8|11929.8|11929.8|11929.8|11929.8|11929.8|11929.8|0
1635163460000|2021-10-25 12:04:20|11929.94|11929.94|11930.32|11930.32|11930.32|11930.32|11929.94|11929.94|0
1635163470000|2021-10-25 12:04:30|11930.56|11930.56|11930.73|11930.73|11930.73|11930.73|11930.56|11930.56|0
1635163500000|2021-10-25 12:05:00|11930.52|11930.52|11930.35|11930.35|11930.52|11930.52|11930.35|11930.35|0
1635163510000|2021-10-25 12:05:10|11930.44|11930.44|11930.61|11930.61|11930.61|11930.61|11930.44|11930.44|0
1635163520000|2021-10-25 12:05:20|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|11930.88|0
1635163530000|2021-10-25 12:05:30|11931.05|11931.05|11931.05|11931.05|11931.05|11931.05|11931.05|11931.05|0
1635163550000|2021-10-25 12:05:50|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|0
1635163560000|2021-10-25 12:06:00|11931.42|11931.42|11931.42|11931.42|11931.42|11931.42|11931.42|11931.42|0
1635163590000|2021-10-25 12:06:30|11931.21|11931.21|11931.21|11931.21|11931.21|11931.21|11931.21|11931.21|0
1635163630000|2021-10-25 12:07:10|11930.99|11930.99|11930.58|11930.58|11930.99|11930.99|11930.58|11930.58|0
1635163650000|2021-10-25 12:07:30|11930.43|11930.43|11930.43|11930.43|11930.43|11930.43|11930.43|11930.43|0
1635163670000|2021-10-25 12:07:50|11930.79|11930.79|11931.04|11931.04|11931.04|11931.04|11930.79|11930.79|0
1635163680000|2021-10-25 12:08:00|11930.52|11930.52|11930.62|11930.62|11930.62|11930.62|11930.52|11930.52|0
1635163690000|2021-10-25 12:08:10|11930.77|11930.77|11930.77|11930.77|11930.77|11930.77|11930.77|11930.77|0
1635163730000|2021-10-25 12:08:50|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|11930.62|0
1635163740000|2021-10-25 12:09:00|11931.85|11931.85|11932.11|11932.11|11932.11|11932.11|11931.85|11931.85|0
1635163760000|2021-10-25 12:09:20|11932.35|11932.35|11932.35|11932.35|11932.35|11932.35|11932.35|11932.35|0
1635163770000|2021-10-25 12:09:30|11932.18|11932.18|11932.29|11932.29|11932.29|11932.29|11932.18|11932.18|0
1635163800000|2021-10-25 12:10:00|11933.11|11933.11|11933.47|11933.47|11933.52|11933.52|11933.11|11933.11|0
1635163810000|2021-10-25 12:10:10|11933.3|11933.3|11933.3|11933.3|11933.3|11933.3|11933.3|11933.3|0
1635163830000|2021-10-25 12:10:30|11933.13|11933.13|11933.13|11933.13|11933.13|11933.13|11933.13|11933.13|0
1635163860000|2021-10-25 12:11:00|11933.34|11933.34|11933.34|11933.34|11933.34|11933.34|11933.34|11933.34|0
1635163880000|2021-10-25 12:11:20|11933.13|11933.13|11933.13|11933.13|11933.13|11933.13|11933.13|11933.13|0
1635163910000|2021-10-25 12:11:50|11933.3|11933.3|11933.47|11933.47|11933.47|11933.47|11933.3|11933.3|0
1635163920000|2021-10-25 12:12:00|11933.64|11933.64|11933.99|11933.99|11933.99|11933.99|11933.64|11933.64|0
1635163970000|2021-10-25 12:12:50|11933.88|11933.88|11933.88|11933.88|11933.88|11933.88|11933.88|11933.88|0
1635163980000|2021-10-25 12:13:00|11934.12|11934.12|11934.12|11934.12|11934.12|11934.12|11934.12|11934.12|0
1635164010000|2021-10-25 12:13:30|11934.2|11934.2|11934.2|11934.2|11934.2|11934.2|11934.2|11934.2|0
1635164050000|2021-10-25 12:14:10|11933.2|11933.2|11934.2|11934.2|11934.2|11934.2|11933.2|11933.2|0
1635164100000|2021-10-25 12:15:00|11934.56|11934.56|11935.41|11935.41|11935.41|11935.41|11934.18|11934.18|0
1635164110000|2021-10-25 12:15:10|11935.63|11935.63|11935.22|11935.22|11935.63|11935.63|11935.22|11935.22|0
1635164160000|2021-10-25 12:16:00|11935.74|11935.74|11935.74|11935.74|11935.74|11935.74|11935.74|11935.74|0
1635164170000|2021-10-25 12:16:10|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|11934.32|0
1635164180000|2021-10-25 12:16:20|11934.73|11934.73|11934.73|11934.73|11934.73|11934.73|11934.73|11934.73|0
1635164220000|2021-10-25 12:17:00|11934.51|11934.51|11934.51|11934.51|11934.51|11934.51|11934.51|11934.51|0
1635164240000|2021-10-25 12:17:20|11934.44|11934.44|11936.75|11936.75|11937.27|11937.27|11934.44|11934.44|0
1635164250000|2021-10-25 12:17:30|11936.97|11936.97|11936.97|11936.97|11936.97|11936.97|11936.97|11936.97|0
1635164260000|2021-10-25 12:17:40|11938.2|11938.2|11938.87|11938.87|11938.87|11938.87|11938.2|11938.2|0
1635164280000|2021-10-25 12:18:00|11940.1|11940.1|11940.1|11940.1|11940.1|11940.1|11940.1|11940.1|0
1635164290000|2021-10-25 12:18:10|11940.34|11940.34|11940.34|11940.34|11940.34|11940.34|11940.34|11940.34|0
1635164360000|2021-10-25 12:19:20|11940.51|11940.51|11940.51|11940.51|11940.51|11940.51|11940.51|11940.51|0
1635164370000|2021-10-25 12:19:30|11941.43|11941.43|11941.53|11941.53|11941.53|11941.53|11941.43|11941.43|0
1635164400000|2021-10-25 12:20:00|11941.73|11941.73|11941.5|11941.5|11941.73|11941.73|11941.33|11941.33|0
1635164450000|2021-10-25 12:20:50|11941.31|11941.31|11941.21|11941.21|11941.31|11941.31|11941.21|11941.21|0
1635164490000|2021-10-25 12:21:30|11940.7|11940.7|11941.06|11941.06|11941.06|11941.06|11940.7|11940.7|0
1635164500000|2021-10-25 12:21:40|11941.01|11941.01|11941.01|11941.01|11941.01|11941.01|11941.01|11941.01|0
1635164520000|2021-10-25 12:22:00|11941.51|11941.51|11941.72|11941.72|11941.72|11941.72|11941.01|11941.01|0
1635164530000|2021-10-25 12:22:10|11941.26|11941.26|11942.38|11942.38|11942.38|11942.38|11941.26|11941.26|0
1635164540000|2021-10-25 12:22:20|11942.33|11942.33|11941.92|11941.92|11942.38|11942.38|11941.92|11941.92|0
1635164560000|2021-10-25 12:22:40|11941.51|11941.51|11941.15|11941.15|11942.12|11942.12|11941.15|11941.15|0
1635164570000|2021-10-25 12:22:50|11942.38|11942.38|11942.38|11942.38|11942.38|11942.38|11942.38|11942.38|0
1635164580000|2021-10-25 12:23:00|11942.53|11942.53|11942.53|11942.53|11942.53|11942.53|11942.53|11942.53|0
1635164590000|2021-10-25 12:23:10|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|11942.12|0
1635164630000|2021-10-25 12:23:50|11941.12|11941.12|11940.88|11940.88|11941.12|11941.12|11940.88|11940.88|0
1635164640000|2021-10-25 12:24:00|11941.04|11941.04|11940.86|11940.86|11941.04|11941.04|11940.86|11940.86|0
1635164670000|2021-10-25 12:24:30|11940.97|11940.97|11940.79|11940.79|11940.97|11940.97|11940.79|11940.79|0
1635164700000|2021-10-25 12:25:00|11941.31|11941.31|11941.31|11941.31|11941.31|11941.31|11941.31|11941.31|0
1635164710000|2021-10-25 12:25:10|11941.53|11941.53|11941.53|11941.53|11941.53|11941.53|11941.53|11941.53|0
1635164720000|2021-10-25 12:25:20|11941.7|11941.7|11941.7|11941.7|11941.7|11941.7|11941.7|11941.7|0
1635164770000|2021-10-25 12:26:10|11941.29|11941.29|11941.29|11941.29|11941.29|11941.29|11941.29|11941.29|0
1635164820000|2021-10-25 12:27:00|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|11941.08|0
1635164830000|2021-10-25 12:27:10|11940.82|11940.82|11940.82|11940.82|11940.82|11940.82|11940.82|11940.82|0
1635164840000|2021-10-25 12:27:20|11941|11941|11942.22|11942.22|11942.22|11942.22|11941|11941|0
1635164860000|2021-10-25 12:27:40|11942.24|11942.24|11942.24|11942.24|11942.24|11942.24|11942.24|11942.24|0
1635164910000|2021-10-25 12:28:30|11942.16|11942.16|11942.16|11942.16|11942.16|11942.16|11942.16|11942.16|0
1635164950000|2021-10-25 12:29:10|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|0
1635164960000|2021-10-25 12:29:20|11942.49|11942.49|11943.72|11943.72|11943.72|11943.72|11942.49|11942.49|0
1635165000000|2021-10-25 12:30:00|11944.95|11944.95|11944.95|11944.95|11944.95|11944.95|11944.95|11944.95|0
1635165010000|2021-10-25 12:30:10|11945.12|11945.12|11945.12|11945.12|11945.12|11945.12|11945.12|11945.12|0
1635165050000|2021-10-25 12:30:50|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|0
1635165060000|2021-10-25 12:31:00|11945.56|11945.56|11945.56|11945.56|11945.56|11945.56|11945.56|11945.56|0
1635165120000|2021-10-25 12:32:00|11945.71|11945.71|11945.66|11945.66|11945.71|11945.71|11945.66|11945.66|0
1635165130000|2021-10-25 12:32:10|11945.42|11945.42|11944.94|11944.94|11945.42|11945.42|11944.94|11944.94|0
1635165150000|2021-10-25 12:32:30|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|11944.72|0
1635165160000|2021-10-25 12:32:40|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|11944.94|0
1635165170000|2021-10-25 12:32:50|11943.71|11943.71|11942.48|11942.48|11943.71|11943.71|11942.48|11942.48|0
1635165180000|2021-10-25 12:33:00|11941.12|11941.12|11940.63|11940.63|11941.28|11941.28|11940.46|11940.46|0
1635165190000|2021-10-25 12:33:10|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|0
1635165200000|2021-10-25 12:33:20|11940.71|11940.71|11941.31|11941.31|11941.31|11941.31|11940.71|11940.71|0
1635165230000|2021-10-25 12:33:50|11940.08|11940.08|11940.08|11940.08|11940.08|11940.08|11940.08|11940.08|0
1635165250000|2021-10-25 12:34:10|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|0
1635165260000|2021-10-25 12:34:20|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|0
1635165280000|2021-10-25 12:34:40|11939.53|11939.53|11939.53|11939.53|11939.53|11939.53|11939.53|11939.53|0
1635165320000|2021-10-25 12:35:20|11939.31|11939.31|11939.09|11939.09|11939.31|11939.31|11939.09|11939.09|0
1635165340000|2021-10-25 12:35:40|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|0
1635165350000|2021-10-25 12:35:50|11941.33|11941.33|11943.26|11943.26|11943.26|11943.26|11941.33|11941.33|0
1635165360000|2021-10-25 12:36:00|11943.49|11943.49|11944.52|11944.52|11944.52|11944.52|11943.49|11943.49|0
1635165370000|2021-10-25 12:36:10|11944.73|11944.73|11944.73|11944.73|11944.73|11944.73|11944.73|11944.73|0
1635165380000|2021-10-25 12:36:20|11944.83|11944.83|11944.83|11944.83|11944.83|11944.83|11944.83|11944.83|0
1635165400000|2021-10-25 12:36:40|11944.3|11944.3|11944.5|11944.5|11944.5|11944.5|11944.3|11944.3|0
1635165410000|2021-10-25 12:36:50|11944.61|11944.61|11944.61|11944.61|11944.61|11944.61|11944.61|11944.61|0
1635165420000|2021-10-25 12:37:00|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|0
1635165450000|2021-10-25 12:37:30|11944.04|11944.04|11942.69|11942.69|11944.04|11944.04|11942.69|11942.69|0
1635165460000|2021-10-25 12:37:40|11942.1|11942.1|11942.1|11942.1|11942.1|11942.1|11942.1|11942.1|0
1635165480000|2021-10-25 12:38:00|11941.88|11941.88|11940.88|11940.88|11941.88|11941.88|11940.88|11940.88|0
1635165490000|2021-10-25 12:38:10|11939.87|11939.87|11940.88|11940.88|11940.88|11940.88|11939.87|11939.87|0
1635165510000|2021-10-25 12:38:30|11940.67|11940.67|11940.88|11940.88|11940.88|11940.88|11940.67|11940.67|0
1635165520000|2021-10-25 12:38:40|11940.64|11940.64|11940.65|11940.65|11940.65|11940.65|11940.38|11940.38|0
1635165530000|2021-10-25 12:38:50|11941.21|11941.21|11941.01|11941.01|11941.21|11941.21|11941.01|11941.01|0
1635165540000|2021-10-25 12:39:00|11941.27|11941.27|11940.26|11940.26|11941.27|11941.27|11940.26|11940.26|0
1635165550000|2021-10-25 12:39:10|11939.92|11939.92|11939.99|11939.99|11939.99|11939.99|11939.59|11939.59|0
1635165560000|2021-10-25 12:39:20|11940.14|11940.14|11940.14|11940.14|11940.14|11940.14|11940.14|11940.14|0
1635165570000|2021-10-25 12:39:30|11939.74|11939.74|11939.74|11939.74|11939.74|11939.74|11939.74|11939.74|0
1635165580000|2021-10-25 12:39:40|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|0
1635165590000|2021-10-25 12:39:50|11939.96|11939.96|11939.96|11939.96|11939.96|11939.96|11939.96|11939.96|0
1635165600000|2021-10-25 12:40:00|11939.8|11939.8|11938.56|11938.56|11939.8|11939.8|11938.56|11938.56|0
1635165620000|2021-10-25 12:40:20|11938.78|11938.78|11938.78|11938.78|11938.78|11938.78|11938.78|11938.78|0
1635165670000|2021-10-25 12:41:10|11937.78|11937.78|11938.4|11938.4|11938.4|11938.4|11937.78|11937.78|0
1635165680000|2021-10-25 12:41:20|11938.57|11938.57|11938.22|11938.22|11938.57|11938.57|11938.22|11938.22|0
1635165700000|2021-10-25 12:41:40|11938|11938|11938|11938|11938|11938|11938|11938|0
1635165740000|2021-10-25 12:42:20|11937.24|11937.24|11937.24|11937.24|11937.24|11937.24|11937.24|11937.24|0
1635165750000|2021-10-25 12:42:30|11937.45|11937.45|11937.45|11937.45|11937.45|11937.45|11937.45|11937.45|0
1635165780000|2021-10-25 12:43:00|11937.71|11937.71|11937.71|11937.71|11937.71|11937.71|11937.71|11937.71|0
1635165790000|2021-10-25 12:43:10|11938.22|11938.22|11938.42|11938.42|11938.42|11938.42|11937.91|11937.91|0
1635165800000|2021-10-25 12:43:20|11938.66|11938.66|11938.64|11938.64|11939.05|11939.05|11938.64|11938.64|0
1635165810000|2021-10-25 12:43:30|11938.94|11938.94|11940.31|11940.31|11940.36|11940.36|11938.94|11938.94|0
1635165820000|2021-10-25 12:43:40|11939.85|11939.85|11939.85|11939.85|11940.2|11940.2|11939.44|11939.44|0
1635165830000|2021-10-25 12:43:50|11940.1|11940.1|11939.17|11939.17|11940.26|11940.26|11939.17|11939.17|0
1635165840000|2021-10-25 12:44:00|11939.28|11939.28|11939.33|11939.33|11939.38|11939.38|11939.28|11939.28|0
1635165850000|2021-10-25 12:44:10|11940.56|11940.56|11940.56|11940.56|11940.56|11940.56|11940.56|11940.56|0
1635165860000|2021-10-25 12:44:20|11940.82|11940.82|11940.82|11940.82|11940.82|11940.82|11940.82|11940.82|0
1635165870000|2021-10-25 12:44:30|11939.82|11939.82|11940|11940|11940.18|11940.18|11939.82|11939.82|0
1635165880000|2021-10-25 12:44:40|11941|11941|11941|11941|11941|11941|11941|11941|0
1635165900000|2021-10-25 12:45:00|11940.49|11940.49|11940.24|11940.24|11940.49|11940.49|11940.09|11940.09|0
1635165920000|2021-10-25 12:45:20|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|0
1635165940000|2021-10-25 12:45:40|11941.25|11941.25|11941.25|11941.25|11941.25|11941.25|11941.25|11941.25|0
1635165950000|2021-10-25 12:45:50|11939.24|11939.24|11939.41|11939.41|11939.41|11939.41|11939.24|11939.24|0
1635165970000|2021-10-25 12:46:10|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|0
1635166000000|2021-10-25 12:46:40|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|0
1635166020000|2021-10-25 12:47:00|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|0
1635166050000|2021-10-25 12:47:30|11939.77|11939.77|11939.67|11939.67|11939.77|11939.77|11939.67|11939.67|0
1635166130000|2021-10-25 12:48:50|11939.89|11939.89|11939.74|11939.74|11940.32|11940.32|11939.74|11939.74|0
1635166140000|2021-10-25 12:49:00|11939.52|11939.52|11939.48|11939.48|11939.52|11939.52|11939.3|11939.3|0
1635166150000|2021-10-25 12:49:10|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|11938.47|0
1635166160000|2021-10-25 12:49:20|11938.74|11938.74|11939.18|11939.18|11939.18|11939.18|11938.74|11938.74|0
1635166180000|2021-10-25 12:49:40|11939.07|11939.07|11939.82|11939.82|11940.03|11940.03|11939.02|11939.02|0
1635166200000|2021-10-25 12:50:00|11939.61|11939.61|11939.61|11939.61|11939.61|11939.61|11939.61|11939.61|0
1635166220000|2021-10-25 12:50:20|11938.6|11938.6|11938.6|11938.6|11938.6|11938.6|11938.6|11938.6|0
1635166230000|2021-10-25 12:50:30|11939.83|11939.83|11939.83|11939.83|11939.83|11939.83|11939.83|11939.83|0
1635166240000|2021-10-25 12:50:40|11939.96|11939.96|11941.98|11941.98|11941.98|11941.98|11939.96|11939.96|0
1635166250000|2021-10-25 12:50:50|11939.96|11939.96|11940.12|11940.12|11940.12|11940.12|11939.96|11939.96|0
1635166260000|2021-10-25 12:51:00|11939.77|11939.77|11939.85|11939.85|11939.85|11939.85|11939.77|11939.77|0
1635166270000|2021-10-25 12:51:10|11939.63|11939.63|11939.63|11939.63|11939.63|11939.63|11939.63|11939.63|0
1635166290000|2021-10-25 12:51:30|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|11938.81|11938.81|0
1635166300000|2021-10-25 12:51:40|11938.22|11938.22|11938.22|11938.22|11938.22|11938.22|11938.22|11938.22|0
1635166320000|2021-10-25 12:52:00|11938.04|11938.04|11938.04|11938.04|11938.04|11938.04|11938.04|11938.04|0
1635166330000|2021-10-25 12:52:10|11938.22|11938.22|11937.86|11937.86|11938.22|11938.22|11937.66|11937.66|0
1635166350000|2021-10-25 12:52:30|11938.03|11938.03|11938.03|11938.03|11938.03|11938.03|11938.03|11938.03|0
1635166360000|2021-10-25 12:52:40|11938.19|11938.19|11938.34|11938.34|11938.34|11938.34|11938.19|11938.19|0
1635166430000|2021-10-25 12:53:50|11938.56|11938.56|11939.18|11939.18|11939.18|11939.18|11938.56|11938.56|0
1635166440000|2021-10-25 12:54:00|11939|11939|11939|11939|11939|11939|11939|11939|0
1635166460000|2021-10-25 12:54:20|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|0
1635166470000|2021-10-25 12:54:30|11937.95|11937.95|11937.77|11937.77|11937.95|11937.95|11937.77|11937.77|0
1635166480000|2021-10-25 12:54:40|11938.78|11938.78|11938.78|11938.78|11938.78|11938.78|11938.78|11938.78|0
1635166500000|2021-10-25 12:55:00|11940.01|11940.01|11941.19|11941.19|11941.19|11941.19|11940.01|11940.01|0
1635166520000|2021-10-25 12:55:20|11940.94|11940.94|11941.45|11941.45|11941.45|11941.45|11940.94|11940.94|0
1635166540000|2021-10-25 12:55:40|11941.27|11941.27|11939.7|11939.7|11941.27|11941.27|11939.7|11939.7|0
1635166580000|2021-10-25 12:56:20|11938.69|11938.69|11939.62|11939.62|11939.7|11939.7|11938.69|11938.69|0
1635166600000|2021-10-25 12:56:40|11938.62|11938.62|11938.62|11938.62|11938.62|11938.62|11938.62|11938.62|0
1635166620000|2021-10-25 12:57:00|11939.62|11939.62|11939.62|11939.62|11939.62|11939.62|11939.62|11939.62|0
1635166630000|2021-10-25 12:57:10|11939.78|11939.78|11939.78|11939.78|11939.78|11939.78|11939.78|11939.78|0
1635166640000|2021-10-25 12:57:20|11939.88|11939.88|11939.68|11939.68|11939.99|11939.99|11939.68|11939.68|0
1635166650000|2021-10-25 12:57:30|11939.99|11939.99|11940.05|11940.05|11940.16|11940.16|11939.99|11939.99|0
1635166680000|2021-10-25 12:58:00|11939.84|11939.84|11939.31|11939.31|11939.84|11939.84|11939.31|11939.31|0
1635166690000|2021-10-25 12:58:10|11939.13|11939.13|11938.12|11938.12|11939.13|11939.13|11938.12|11938.12|0
1635166710000|2021-10-25 12:58:30|11939.13|11939.13|11939.52|11939.52|11939.52|11939.52|11939.13|11939.13|0
1635166720000|2021-10-25 12:58:40|11938.29|11938.29|11937.06|11937.06|11938.29|11938.29|11937.06|11937.06|0
1635166730000|2021-10-25 12:58:50|11938.07|11938.07|11938.07|11938.07|11938.07|11938.07|11938.07|11938.07|0
1635166740000|2021-10-25 12:59:00|11937.9|11937.9|11937.9|11937.9|11937.9|11937.9|11937.9|11937.9|0
1635166750000|2021-10-25 12:59:10|11936.66|11936.66|11936.74|11936.74|11936.74|11936.74|11936.66|11936.66|0
1635166760000|2021-10-25 12:59:20|11936.48|11936.48|11936.4|11936.4|11936.48|11936.48|11936.4|11936.4|0
1635166770000|2021-10-25 12:59:30|11936.48|11936.48|11936.63|11936.63|11936.63|11936.63|11936.48|11936.48|0
1635166780000|2021-10-25 12:59:40|11937.64|11937.64|11937.64|11937.64|11937.64|11937.64|11937.64|11937.64|0
1635166800000|2021-10-25 13:00:00|11936.63|11936.63|11937.15|11937.15|11937.15|11937.15|11936.63|11936.63|0
1635166810000|2021-10-25 13:00:10|11937.37|11937.37|11937.37|11937.37|11937.37|11937.37|11937.37|11937.37|0
1635166830000|2021-10-25 13:00:30|11938.6|11938.6|11938.36|11938.36|11938.75|11938.75|11938.36|11938.36|0
1635166870000|2021-10-25 13:01:10|11937.95|11937.95|11937.95|11937.95|11937.95|11937.95|11937.95|11937.95|0
1635166880000|2021-10-25 13:01:20|11938.17|11938.17|11938.41|11938.41|11938.41|11938.41|11938.17|11938.17|0
1635166890000|2021-10-25 13:01:30|11938.17|11938.17|11937.33|11937.33|11938.17|11938.17|11937.16|11937.16|0
1635166900000|2021-10-25 13:01:40|11937.23|11937.23|11937.49|11937.49|11937.64|11937.64|11937.23|11937.23|0
1635166910000|2021-10-25 13:01:50|11937.89|11937.89|11937.89|11937.89|11937.89|11937.89|11937.89|11937.89|0
1635166920000|2021-10-25 13:02:00|11939.13|11939.13|11939.13|11939.13|11939.13|11939.13|11939.13|11939.13|0
1635166930000|2021-10-25 13:02:10|11940.13|11940.13|11940.13|11940.13|11940.13|11940.13|11940.13|11940.13|0
1635166940000|2021-10-25 13:02:20|11940.26|11940.26|11940.02|11940.02|11940.26|11940.26|11940.02|11940.02|0
1635166960000|2021-10-25 13:02:40|11940.84|11940.84|11940.43|11940.43|11940.84|11940.84|11940.43|11940.43|0
1635166980000|2021-10-25 13:03:00|11939.43|11939.43|11938.7|11938.7|11939.43|11939.43|11938.7|11938.7|0
1635166990000|2021-10-25 13:03:10|11938.94|11938.94|11938.54|11938.54|11938.94|11938.94|11938.54|11938.54|0
1635167020000|2021-10-25 13:03:40|11938.77|11938.77|11938.77|11938.77|11938.77|11938.77|11938.77|11938.77|0
1635167070000|2021-10-25 13:04:30|11938.36|11938.36|11938.36|11938.36|11938.36|11938.36|11938.36|11938.36|0
1635167080000|2021-10-25 13:04:40|11938.21|11938.21|11937.8|11937.8|11938.21|11938.21|11937.8|11937.8|0
1635167110000|2021-10-25 13:05:10|11938.21|11938.21|11938.21|11938.21|11938.21|11938.21|11938.21|11938.21|0
1635167120000|2021-10-25 13:05:20|11938.36|11938.36|11937.96|11937.96|11938.36|11938.36|11937.96|11937.96|0
1635167130000|2021-10-25 13:05:30|11937.72|11937.72|11937.72|11937.72|11937.72|11937.72|11937.72|11937.72|0
1635167140000|2021-10-25 13:05:40|11938.72|11938.72|11938.72|11938.72|11938.72|11938.72|11938.72|11938.72|0
1635167160000|2021-10-25 13:06:00|11937.72|11937.72|11937.72|11937.72|11937.72|11937.72|11937.72|11937.72|0
1635167170000|2021-10-25 13:06:10|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|0
1635167180000|2021-10-25 13:06:20|11937.73|11937.73|11938.73|11938.73|11938.73|11938.73|11937.73|11937.73|0
1635167200000|2021-10-25 13:06:40|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|0
1635167220000|2021-10-25 13:07:00|11938.12|11938.12|11937.97|11937.97|11938.12|11938.12|11937.97|11937.97|0
1635167230000|2021-10-25 13:07:10|11936.96|11936.96|11936.96|11936.96|11936.96|11936.96|11936.96|11936.96|0
1635167240000|2021-10-25 13:07:20|11937.28|11937.28|11938.51|11938.51|11938.51|11938.51|11937.28|11937.28|0
1635167270000|2021-10-25 13:07:50|11938.24|11938.24|11938.24|11938.24|11938.24|11938.24|11938.24|11938.24|0
1635167290000|2021-10-25 13:08:10|11938.06|11938.06|11936.83|11936.83|11938.06|11938.06|11936.83|11936.83|0
1635167300000|2021-10-25 13:08:20|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|11936.68|0
1635167330000|2021-10-25 13:08:50|11935.45|11935.45|11934.09|11934.09|11935.45|11935.45|11934.09|11934.09|0
1635167350000|2021-10-25 13:09:10|11932.86|11932.86|11932.86|11932.86|11932.86|11932.86|11932.86|11932.86|0
1635167380000|2021-10-25 13:09:40|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|11931.85|0
1635167410000|2021-10-25 13:10:10|11932.21|11932.21|11932.31|11932.31|11932.31|11932.31|11932.21|11932.21|0
1635167420000|2021-10-25 13:10:20|11935.78|11935.78|11935.78|11935.78|11935.78|11935.78|11935.78|11935.78|0
1635167430000|2021-10-25 13:10:30|11937.01|11937.01|11937.01|11937.01|11938.24|11938.24|11937.01|11937.01|0
1635167440000|2021-10-25 13:10:40|11935.78|11935.78|11935.78|11935.78|11935.78|11935.78|11935.78|11935.78|0
1635167460000|2021-10-25 13:11:00|11935.94|11935.94|11936.48|11936.48|11936.48|11936.48|11935.94|11935.94|0
1635167480000|2021-10-25 13:11:20|11937.48|11937.48|11937.7|11937.7|11937.7|11937.7|11937.48|11937.48|0
1635167490000|2021-10-25 13:11:30|11937.48|11937.48|11937.7|11937.7|11937.7|11937.7|11937.48|11937.48|0
1635167500000|2021-10-25 13:11:40|11937.48|11937.48|11936.83|11936.83|11937.84|11937.84|11936.83|11936.83|0
1635167510000|2021-10-25 13:11:50|11937.05|11937.05|11937.05|11937.05|11937.05|11937.05|11937.05|11937.05|0
1635167520000|2021-10-25 13:12:00|11937.27|11937.27|11937.27|11937.27|11937.27|11937.27|11937.27|11937.27|0
1635167580000|2021-10-25 13:13:00|11936.92|11936.92|11936.7|11936.7|11936.92|11936.92|11936.7|11936.7|0
1635167590000|2021-10-25 13:13:10|11936.55|11936.55|11936.55|11936.55|11936.55|11936.55|11936.55|11936.55|0
1635167620000|2021-10-25 13:13:40|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|0
1635167630000|2021-10-25 13:13:50|11935.05|11935.05|11935.05|11935.05|11935.05|11935.05|11935.05|11935.05|0
1635167650000|2021-10-25 13:14:10|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|11934.04|0
1635167670000|2021-10-25 13:14:30|11934.45|11934.45|11934.81|11934.81|11934.81|11934.81|11934.45|11934.45|0
1635167700000|2021-10-25 13:15:00|11934.89|11934.89|11934.89|11934.89|11934.89|11934.89|11934.89|11934.89|0
1635167710000|2021-10-25 13:15:10|11935|11935|11934.17|11934.17|11935|11935|11933.77|11933.77|0
1635167720000|2021-10-25 13:15:20|11934.33|11934.33|11935.33|11935.33|11935.33|11935.33|11934.33|11934.33|0
1635167730000|2021-10-25 13:15:30|11934.92|11934.92|11933.97|11933.97|11934.92|11934.92|11933.92|11933.92|0
1635167740000|2021-10-25 13:15:40|11933.76|11933.76|11934.07|11934.07|11934.07|11934.07|11933.76|11933.76|0
1635167760000|2021-10-25 13:16:00|11935.07|11935.07|11935.12|11935.12|11935.12|11935.12|11934.85|11934.85|0
1635167770000|2021-10-25 13:16:10|11934.71|11934.71|11934.61|11934.61|11935.02|11935.02|11934.61|11934.61|0
1635167780000|2021-10-25 13:16:20|11934.87|11934.87|11934.71|11934.71|11934.87|11934.87|11934.71|11934.71|0
1635167800000|2021-10-25 13:16:40|11935.12|11935.12|11935.34|11935.34|11935.34|11935.34|11935.12|11935.12|0
1635167840000|2021-10-25 13:17:20|11935.07|11935.07|11934.07|11934.07|11935.07|11935.07|11934.07|11934.07|0
1635167860000|2021-10-25 13:17:40|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|0
1635167870000|2021-10-25 13:17:50|11933.3|11933.3|11933.3|11933.3|11933.3|11933.3|11933.3|11933.3|0
1635167900000|2021-10-25 13:18:20|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|0
1635167910000|2021-10-25 13:18:30|11933.9|11933.9|11934.16|11934.16|11934.16|11934.16|11933.9|11933.9|0
1635167920000|2021-10-25 13:18:40|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|11935.17|0
1635167930000|2021-10-25 13:18:50|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|11935.58|0
1635167940000|2021-10-25 13:19:00|11936.81|11936.81|11936.81|11936.81|11936.81|11936.81|11936.81|11936.81|0
1635167950000|2021-10-25 13:19:10|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|11937.22|0
1635167960000|2021-10-25 13:19:20|11937.4|11937.4|11939.42|11939.42|11939.56|11939.56|11937.4|11937.4|0
1635167970000|2021-10-25 13:19:30|11939.58|11939.58|11939.82|11939.82|11939.82|11939.82|11939.58|11939.58|0
1635167980000|2021-10-25 13:19:40|11939.49|11939.49|11939.29|11939.29|11939.49|11939.49|11939.29|11939.29|0
1635167990000|2021-10-25 13:19:50|11939.56|11939.56|11939.56|11939.56|11939.56|11939.56|11939.56|11939.56|0
1635168000000|2021-10-25 13:20:00|11939.66|11939.66|11937.94|11937.94|11939.66|11939.66|11937.42|11937.42|0
1635168010000|2021-10-25 13:20:10|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|0
1635168020000|2021-10-25 13:20:20|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|0
1635168040000|2021-10-25 13:20:40|11938.49|11938.49|11938.49|11938.49|11938.49|11938.49|11938.49|11938.49|0
1635168060000|2021-10-25 13:21:00|11938.34|11938.34|11938.29|11938.29|11938.34|11938.34|11938.29|11938.29|0
1635168100000|2021-10-25 13:21:40|11938.07|11938.07|11938.07|11938.07|11938.07|11938.07|11938.07|11938.07|0
1635168130000|2021-10-25 13:22:10|11938.29|11938.29|11938.02|11938.02|11938.29|11938.29|11938.02|11938.02|0
1635168140000|2021-10-25 13:22:20|11937.01|11937.01|11937.01|11937.01|11937.01|11937.01|11937.01|11937.01|0
1635168170000|2021-10-25 13:22:50|11938.02|11938.02|11938.02|11938.02|11938.02|11938.02|11938.02|11938.02|0
1635168180000|2021-10-25 13:23:00|11938.17|11938.17|11938.17|11938.17|11938.17|11938.17|11938.17|11938.17|0
1635168190000|2021-10-25 13:23:10|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|0
1635168210000|2021-10-25 13:23:30|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|11937.32|0
1635168240000|2021-10-25 13:24:00|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|0
1635168250000|2021-10-25 13:24:10|11937.32|11937.32|11940.19|11940.19|11940.19|11940.19|11937.32|11937.32|0
1635168260000|2021-10-25 13:24:20|11940.37|11940.37|11941.6|11941.6|11941.6|11941.6|11940.37|11940.37|0
1635168270000|2021-10-25 13:24:30|11942.83|11942.83|11945.01|11945.01|11945.01|11945.01|11942.83|11942.83|0
1635168280000|2021-10-25 13:24:40|11945.2|11945.2|11943.97|11943.97|11945.2|11945.2|11943.97|11943.97|0
1635168290000|2021-10-25 13:24:50|11944.07|11944.07|11945.3|11945.3|11945.3|11945.3|11944.07|11944.07|0
1635168300000|2021-10-25 13:25:00|11944.07|11944.07|11944.48|11944.48|11944.48|11944.48|11944.07|11944.07|0
1635168310000|2021-10-25 13:25:10|11943.66|11943.66|11942.66|11942.66|11943.66|11943.66|11942.66|11942.66|0
1635168320000|2021-10-25 13:25:20|11942.89|11942.89|11942.89|11942.89|11942.89|11942.89|11942.89|11942.89|0
1635168350000|2021-10-25 13:25:50|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|0
1635168370000|2021-10-25 13:26:10|11939.42|11939.42|11939.42|11939.42|11939.42|11939.42|11939.42|11939.42|0
1635168380000|2021-10-25 13:26:20|11938.97|11938.97|11939.12|11939.12|11939.12|11939.12|11938.97|11938.97|0
1635168390000|2021-10-25 13:26:30|11939.32|11939.32|11939.58|11939.58|11939.58|11939.58|11939.32|11939.32|0
1635168400000|2021-10-25 13:26:40|11939.63|11939.63|11940.9|11940.9|11940.9|11940.9|11939.63|11939.63|0
1635168410000|2021-10-25 13:26:50|11941.17|11941.17|11941.17|11941.17|11941.17|11941.17|11941.17|11941.17|0
1635168440000|2021-10-25 13:27:20|11941.33|11941.33|11941.65|11941.65|11941.75|11941.75|11940.62|11940.62|0
1635168450000|2021-10-25 13:27:30|11941.7|11941.7|11941.65|11941.65|11941.9|11941.9|11941.65|11941.65|0
1635168470000|2021-10-25 13:27:50|11941.91|11941.91|11941.91|11941.91|11941.91|11941.91|11941.91|11941.91|0
1635168480000|2021-10-25 13:28:00|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|11941.97|0
1635168490000|2021-10-25 13:28:10|11941.38|11941.38|11941.38|11941.38|11941.38|11941.38|11941.38|11941.38|0
1635168500000|2021-10-25 13:28:20|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|11940.37|0
1635168510000|2021-10-25 13:28:30|11942.39|11942.39|11943.79|11943.79|11943.79|11943.79|11942.39|11942.39|0
1635168520000|2021-10-25 13:28:40|11944.31|11944.31|11943.32|11943.32|11944.31|11944.31|11943.3|11943.3|0
1635168530000|2021-10-25 13:28:50|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|11943.54|0
1635168540000|2021-10-25 13:29:00|11943.32|11943.32|11943.09|11943.09|11943.32|11943.32|11943.09|11943.09|0
1635168560000|2021-10-25 13:29:20|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|11941.86|0
1635168570000|2021-10-25 13:29:30|11941.81|11941.81|11941.81|11941.81|11941.81|11941.81|11941.81|11941.81|0
1635168580000|2021-10-25 13:29:40|11943.04|11943.04|11943.04|11943.04|11943.04|11943.04|11943.04|11943.04|0
1635168590000|2021-10-25 13:29:50|11943.38|11943.38|11943.6|11943.6|11943.6|11943.6|11942.37|11942.37|0
1635168600000|2021-10-25 13:30:00|11943.76|11943.76|11942|11942|11943.81|11943.81|11940.77|11940.77|0
1635168610000|2021-10-25 13:30:10|11940.99|11940.99|11938.65|11938.65|11940.99|11940.99|11938.65|11938.65|0
1635168620000|2021-10-25 13:30:20|11939.65|11939.65|11940.66|11940.66|11940.66|11940.66|11939.65|11939.65|0
1635168630000|2021-10-25 13:30:30|11941.07|11941.07|11942.86|11942.86|11942.86|11942.86|11941.07|11941.07|0
1635168640000|2021-10-25 13:30:40|11943.87|11943.87|11942.86|11942.86|11943.87|11943.87|11942.86|11942.86|0
1635168650000|2021-10-25 13:30:50|11943.08|11943.08|11942.52|11942.52|11943.75|11943.75|11941.29|11941.29|0
1635168660000|2021-10-25 13:31:00|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|11942.93|0
1635168670000|2021-10-25 13:31:10|11944.16|11944.16|11943.41|11943.41|11945.58|11945.58|11942.77|11942.77|0
1635168680000|2021-10-25 13:31:20|11942.18|11942.18|11940.88|11940.88|11942.18|11942.18|11940.18|11940.18|0
1635168690000|2021-10-25 13:31:30|11941.06|11941.06|11941.89|11941.89|11942.24|11942.24|11941.06|11941.06|0
1635168700000|2021-10-25 13:31:40|11942.42|11942.42|11948.67|11948.67|11948.67|11948.67|11942.42|11942.42|0
1635168710000|2021-10-25 13:31:50|11948.93|11948.93|11951.01|11951.01|11951.72|11951.72|11948.93|11948.93|0
1635168720000|2021-10-25 13:32:00|11951.57|11951.57|11959.46|11959.46|11960.87|11960.87|11951.57|11951.57|0
1635168730000|2021-10-25 13:32:10|11958.22|11958.22|11954.78|11954.78|11958.35|11958.35|11954.35|11954.35|0
1635168740000|2021-10-25 13:32:20|11954.53|11954.53|11955.96|11955.96|11955.96|11955.96|11954.53|11954.53|0
1635168750000|2021-10-25 13:32:30|11954.96|11954.96|11950.68|11950.68|11954.96|11954.96|11950.46|11950.46|0
1635168760000|2021-10-25 13:32:40|11949.45|11949.45|11949.45|11949.45|11949.45|11949.45|11949.45|11949.45|0
1635168770000|2021-10-25 13:32:50|11948.44|11948.44|11949.29|11949.29|11949.49|11949.49|11948.26|11948.26|0
1635168780000|2021-10-25 13:33:00|11949.55|11949.55|11948.67|11948.67|11949.65|11949.65|11948.42|11948.42|0
1635168790000|2021-10-25 13:33:10|11948.45|11948.45|11952.88|11952.88|11952.88|11952.88|11948.45|11948.45|0
1635168800000|2021-10-25 13:33:20|11953.7|11953.7|11954.48|11954.48|11955.24|11955.24|11953.6|11953.6|0
1635168810000|2021-10-25 13:33:30|11955.72|11955.72|11953.09|11953.09|11955.83|11955.83|11953.09|11953.09|0
1635168820000|2021-10-25 13:33:40|11953.65|11953.65|11954.62|11954.62|11954.62|11954.62|11953.65|11953.65|0
1635168830000|2021-10-25 13:33:50|11953.61|11953.61|11953.4|11953.4|11953.61|11953.61|11953.4|11953.4|0
1635168840000|2021-10-25 13:34:00|11952.89|11952.89|11955.9|11955.9|11955.9|11955.9|11952.89|11952.89|0
1635168850000|2021-10-25 13:34:10|11956.91|11956.91|11957.32|11957.32|11957.32|11957.32|11956.91|11956.91|0
1635168860000|2021-10-25 13:34:20|11957.37|11957.37|11957.06|11957.06|11957.37|11957.37|11957.06|11957.06|0
1635168870000|2021-10-25 13:34:30|11957.42|11957.42|11957.67|11957.67|11957.67|11957.67|11957.42|11957.42|0
1635168880000|2021-10-25 13:34:40|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|11957.87|0
1635168890000|2021-10-25 13:34:50|11956.46|11956.46|11956.05|11956.05|11956.46|11956.46|11956.05|11956.05|0
1635168900000|2021-10-25 13:35:00|11955.04|11955.04|11953.81|11953.81|11955.04|11955.04|11953.65|11953.65|0
1635168910000|2021-10-25 13:35:10|11953.46|11953.46|11952.45|11952.45|11953.46|11953.46|11952.45|11952.45|0
1635168920000|2021-10-25 13:35:20|11951.63|11951.63|11950.1|11950.1|11951.63|11951.63|11950.1|11950.1|0
1635168930000|2021-10-25 13:35:30|11950.25|11950.25|11949.84|11949.84|11950.25|11950.25|11949.84|11949.84|0
1635168940000|2021-10-25 13:35:40|11948.84|11948.84|11949.1|11949.1|11949.1|11949.1|11948.84|11948.84|0
1635168950000|2021-10-25 13:35:50|11948.83|11948.83|11947.6|11947.6|11948.83|11948.83|11947.6|11947.6|0
1635168960000|2021-10-25 13:36:00|11947.42|11947.42|11946.03|11946.03|11947.42|11947.42|11946.03|11946.03|0
1635168980000|2021-10-25 13:36:20|11946.3|11946.3|11946.3|11946.3|11946.3|11946.3|11946.3|11946.3|0
1635168990000|2021-10-25 13:36:30|11946.11|11946.11|11946.11|11946.11|11946.11|11946.11|11946.11|11946.11|0
1635169000000|2021-10-25 13:36:40|11946.71|11946.71|11946.17|11946.17|11946.78|11946.78|11946.17|11946.17|0
1635169010000|2021-10-25 13:36:50|11946.63|11946.63|11946.68|11946.68|11946.68|11946.68|11946.63|11946.63|0
1635169020000|2021-10-25 13:37:00|11946.85|11946.85|11943.2|11943.2|11946.85|11946.85|11943.2|11943.2|0
1635169030000|2021-10-25 13:37:10|11942.77|11942.77|11943.95|11943.95|11943.95|11943.95|11942.77|11942.77|0
1635169040000|2021-10-25 13:37:20|11941.49|11941.49|11941.49|11941.49|11941.49|11941.49|11941.49|11941.49|0
1635169050000|2021-10-25 13:37:30|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|11941.32|0
1635169060000|2021-10-25 13:37:40|11940.94|11940.94|11940.43|11940.43|11940.94|11940.94|11940.43|11940.43|0
1635169070000|2021-10-25 13:37:50|11940.84|11940.84|11942.07|11942.07|11942.07|11942.07|11940.84|11940.84|0
1635169080000|2021-10-25 13:38:00|11943.08|11943.08|11943.67|11943.67|11943.67|11943.67|11943.08|11943.08|0
1635169110000|2021-10-25 13:38:30|11944.07|11944.07|11942.02|11942.02|11944.25|11944.25|11941.94|11941.94|0
1635169120000|2021-10-25 13:38:40|11941.71|11941.71|11941.79|11941.79|11941.79|11941.79|11941.71|11941.71|0
1635169130000|2021-10-25 13:38:50|11941.44|11941.44|11941.27|11941.27|11941.44|11941.44|11941.27|11941.27|0
1635169140000|2021-10-25 13:39:00|11940.26|11940.26|11938.25|11938.25|11940.26|11940.26|11938.25|11938.25|0
1635169150000|2021-10-25 13:39:10|11938.03|11938.03|11935.88|11935.88|11938.03|11938.03|11935.88|11935.88|0
1635169160000|2021-10-25 13:39:20|11935.71|11935.71|11935.95|11935.95|11936.27|11936.27|11933.25|11933.25|0
1635169170000|2021-10-25 13:39:30|11936.96|11936.96|11936.9|11936.9|11936.96|11936.96|11936.9|11936.9|0
1635169180000|2021-10-25 13:39:40|11936.5|11936.5|11936.6|11936.6|11936.7|11936.7|11936.5|11936.5|0
1635169190000|2021-10-25 13:39:50|11936.47|11936.47|11935.46|11935.46|11936.47|11936.47|11935.46|11935.46|0
1635169200000|2021-10-25 13:40:00|11935.41|11935.41|11934.77|11934.77|11935.41|11935.41|11934.77|11934.77|0
1635169210000|2021-10-25 13:40:10|11934.55|11934.55|11932.63|11932.63|11934.55|11934.55|11932.63|11932.63|0
1635169220000|2021-10-25 13:40:20|11933.64|11933.64|11932.63|11932.63|11933.64|11933.64|11932.63|11932.63|0
1635169230000|2021-10-25 13:40:30|11932.42|11932.42|11931.11|11931.11|11932.42|11932.42|11931.11|11931.11|0
1635169240000|2021-10-25 13:40:40|11930.94|11930.94|11928.78|11928.78|11930.94|11930.94|11928.78|11928.78|0
1635169260000|2021-10-25 13:41:00|11928.37|11928.37|11927.22|11927.22|11928.64|11928.64|11927.22|11927.22|0
1635169270000|2021-10-25 13:41:10|11926.21|11926.21|11926.21|11926.21|11926.21|11926.21|11926.21|11926.21|0
1635169280000|2021-10-25 13:41:20|11926.01|11926.01|11925.16|11925.16|11926.01|11926.01|11925.16|11925.16|0
1635169290000|2021-10-25 13:41:30|11924.92|11924.92|11922.96|11922.96|11924.92|11924.92|11922.91|11922.91|0
1635169300000|2021-10-25 13:41:40|11923.01|11923.01|11926.27|11926.27|11926.27|11926.27|11922.49|11922.49|0
1635169310000|2021-10-25 13:41:50|11926.48|11926.48|11926.89|11926.89|11926.89|11926.89|11926.48|11926.48|0
1635169320000|2021-10-25 13:42:00|11928.12|11928.12|11928.12|11928.12|11928.12|11928.12|11928.12|11928.12|0
1635169330000|2021-10-25 13:42:10|11927.12|11927.12|11926.57|11926.57|11927.12|11927.12|11926.11|11926.11|0
1635169340000|2021-10-25 13:42:20|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|0
1635169350000|2021-10-25 13:42:30|11925.78|11925.78|11925.78|11925.78|11925.78|11925.78|11925.78|11925.78|0
1635169360000|2021-10-25 13:42:40|11926|11926|11924.4|11924.4|11926|11926|11924.4|11924.4|0
1635169370000|2021-10-25 13:42:50|11924.57|11924.57|11924.73|11924.73|11924.73|11924.73|11924.57|11924.57|0
1635169380000|2021-10-25 13:43:00|11924.6|11924.6|11926.79|11926.79|11926.79|11926.79|11924.6|11924.6|0
1635169400000|2021-10-25 13:43:20|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|11927.2|0
1635169420000|2021-10-25 13:43:40|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|11927.01|0
1635169430000|2021-10-25 13:43:50|11928.24|11928.24|11929.92|11929.92|11929.92|11929.92|11928.24|11928.24|0
1635169440000|2021-10-25 13:44:00|11930.19|11930.19|11930.6|11930.6|11930.6|11930.6|11930.19|11930.19|0
1635169450000|2021-10-25 13:44:10|11931.12|11931.12|11933.34|11933.34|11933.34|11933.34|11931.12|11931.12|0
1635169460000|2021-10-25 13:44:20|11933.09|11933.09|11934.6|11934.6|11934.6|11934.6|11933.09|11933.09|0
1635169480000|2021-10-25 13:44:40|11934.87|11934.87|11934.87|11934.87|11934.87|11934.87|11934.87|11934.87|0
1635169490000|2021-10-25 13:44:50|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|11935.03|0
1635169500000|2021-10-25 13:45:00|11934.85|11934.85|11931.43|11931.43|11934.85|11934.85|11931.43|11931.43|0
1635169540000|2021-10-25 13:45:40|11931.3|11931.3|11931.3|11931.3|11931.3|11931.3|11931.3|11931.3|0
1635169560000|2021-10-25 13:46:00|11930.89|11930.89|11931.25|11931.25|11931.25|11931.25|11930.89|11930.89|0
1635169570000|2021-10-25 13:46:10|11931.08|11931.08|11931.08|11931.08|11931.08|11931.08|11931.08|11931.08|0
1635169580000|2021-10-25 13:46:20|11930.68|11930.68|11931.22|11931.22|11931.22|11931.22|11929.75|11929.75|0
1635169600000|2021-10-25 13:46:40|11930.97|11930.97|11930.97|11930.97|11930.97|11930.97|11930.97|11930.97|0
1635169610000|2021-10-25 13:46:50|11931.98|11931.98|11931.98|11931.98|11931.98|11931.98|11931.98|11931.98|0
1635169620000|2021-10-25 13:47:00|11930.97|11930.97|11930.97|11930.97|11930.97|11930.97|11930.97|11930.97|0
1635169630000|2021-10-25 13:47:10|11930.8|11930.8|11930.8|11930.8|11930.8|11930.8|11930.8|11930.8|0
1635169640000|2021-10-25 13:47:20|11929.57|11929.57|11927.55|11927.55|11929.57|11929.57|11927.55|11927.55|0
1635169650000|2021-10-25 13:47:30|11927.71|11927.71|11926.05|11926.05|11927.71|11927.71|11925.94|11925.94|0
1635169660000|2021-10-25 13:47:40|11925.87|11925.87|11924.59|11924.59|11925.87|11925.87|11924.59|11924.59|0
1635169680000|2021-10-25 13:48:00|11924.38|11924.38|11924.38|11924.38|11924.38|11924.38|11924.38|11924.38|0
1635169690000|2021-10-25 13:48:10|11923.56|11923.56|11919.75|11919.75|11923.56|11923.56|11919.75|11919.75|0
1635169700000|2021-10-25 13:48:20|11919.97|11919.97|11921.38|11921.38|11922.39|11922.39|11919.97|11919.97|0
1635169710000|2021-10-25 13:48:30|11921.74|11921.74|11924.27|11924.27|11924.27|11924.27|11921.74|11921.74|0
1635169740000|2021-10-25 13:49:00|11925.27|11925.27|11925.27|11925.27|11925.27|11925.27|11925.27|11925.27|0
1635169770000|2021-10-25 13:49:30|11925.49|11925.49|11925.66|11925.66|11925.66|11925.66|11925.49|11925.49|0
1635169790000|2021-10-25 13:49:50|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|11926.89|0
1635169800000|2021-10-25 13:50:00|11925.88|11925.88|11925.88|11925.88|11925.88|11925.88|11925.88|11925.88|0
1635169810000|2021-10-25 13:50:10|11926.06|11926.06|11929.08|11929.08|11929.08|11929.08|11926.06|11926.06|0
1635169820000|2021-10-25 13:50:20|11930.31|11930.31|11931.25|11931.25|11931.25|11931.25|11930.24|11930.24|0
1635169830000|2021-10-25 13:50:30|11930.99|11930.99|11930.84|11930.84|11930.99|11930.99|11930.84|11930.84|0
1635169840000|2021-10-25 13:50:40|11930.76|11930.76|11931.77|11931.77|11931.77|11931.77|11930.76|11930.76|0
1635169860000|2021-10-25 13:51:00|11931.5|11931.5|11931.5|11931.5|11931.5|11931.5|11931.5|11931.5|0
1635169880000|2021-10-25 13:51:20|11930.49|11930.49|11930.49|11930.49|11930.49|11930.49|11930.49|11930.49|0
1635169890000|2021-10-25 13:51:30|11930.9|11930.9|11930.65|11930.65|11930.9|11930.9|11930.65|11930.65|0
1635169900000|2021-10-25 13:51:40|11930.73|11930.73|11931.02|11931.02|11931.02|11931.02|11930.73|11930.73|0
1635169910000|2021-10-25 13:51:50|11931.19|11931.19|11931.19|11931.19|11931.19|11931.19|11931.19|11931.19|0
1635169920000|2021-10-25 13:52:00|11932.01|11932.01|11933.77|11933.77|11933.9|11933.9|11932.01|11932.01|0
1635169950000|2021-10-25 13:52:30|11933.33|11933.33|11932.76|11932.76|11933.77|11933.77|11932.76|11932.76|0
1635169960000|2021-10-25 13:52:40|11932.63|11932.63|11932.71|11932.71|11932.79|11932.79|11932.62|11932.62|0
1635169970000|2021-10-25 13:52:50|11933.72|11933.72|11929.71|11929.71|11933.72|11933.72|11929.71|11929.71|0
1635169980000|2021-10-25 13:53:00|11929.3|11929.3|11928.3|11928.3|11929.3|11929.3|11928.3|11928.3|0
1635169990000|2021-10-25 13:53:10|11928.25|11928.25|11931.54|11931.54|11931.54|11931.54|11928.25|11928.25|0
1635170000000|2021-10-25 13:53:20|11931.34|11931.34|11931.34|11931.34|11931.34|11931.34|11931.34|11931.34|0
1635170010000|2021-10-25 13:53:30|11931.17|11931.17|11930.99|11930.99|11931.17|11931.17|11930.99|11930.99|0
1635170020000|2021-10-25 13:53:40|11929.99|11929.99|11929.82|11929.82|11929.99|11929.99|11929.82|11929.82|0
1635170030000|2021-10-25 13:53:50|11930.82|11930.82|11930.82|11930.82|11930.82|11930.82|11930.82|11930.82|0
1635170040000|2021-10-25 13:54:00|11931.36|11931.36|11931.48|11931.48|11931.6|11931.6|11930.59|11930.59|0
1635170050000|2021-10-25 13:54:10|11931.69|11931.69|11931.31|11931.31|11931.69|11931.69|11931.31|11931.31|0
1635170060000|2021-10-25 13:54:20|11930.31|11930.31|11931.04|11931.04|11931.04|11931.04|11930.31|11930.31|0
1635170070000|2021-10-25 13:54:30|11931.28|11931.28|11931.28|11931.28|11931.28|11931.28|11931.28|11931.28|0
1635170090000|2021-10-25 13:54:50|11933.29|11933.29|11934.3|11934.3|11934.3|11934.3|11933.29|11933.29|0
1635170100000|2021-10-25 13:55:00|11934.38|11934.38|11934.59|11934.59|11934.59|11934.59|11934.38|11934.38|0
1635170110000|2021-10-25 13:55:10|11937.01|11937.01|11938.17|11938.17|11938.17|11938.17|11937.01|11937.01|0
1635170120000|2021-10-25 13:55:20|11938.33|11938.33|11940.95|11940.95|11940.95|11940.95|11938.33|11938.33|0
1635170130000|2021-10-25 13:55:30|11940.6|11940.6|11940.88|11940.88|11941.26|11941.26|11940.44|11940.44|0
1635170150000|2021-10-25 13:55:50|11940.52|11940.52|11940.52|11940.52|11940.52|11940.52|11940.52|11940.52|0
1635170160000|2021-10-25 13:56:00|11940.3|11940.3|11940.71|11940.71|11940.75|11940.75|11940.3|11940.3|0
1635170170000|2021-10-25 13:56:10|11941.72|11941.72|11941.72|11941.72|11941.72|11941.72|11941.72|11941.72|0
1635170180000|2021-10-25 13:56:20|11941.48|11941.48|11941.48|11941.48|11941.48|11941.48|11941.48|11941.48|0
1635170190000|2021-10-25 13:56:30|11941.26|11941.26|11939.85|11939.85|11942.27|11942.27|11939.85|11939.85|0
1635170230000|2021-10-25 13:57:10|11938.84|11938.84|11938.49|11938.49|11938.84|11938.84|11938.49|11938.49|0
1635170240000|2021-10-25 13:57:20|11939.49|11939.49|11939.49|11939.49|11939.49|11939.49|11939.49|11939.49|0
1635170260000|2021-10-25 13:57:40|11938.49|11938.49|11937.31|11937.31|11938.49|11938.49|11937.31|11937.31|0
1635170270000|2021-10-25 13:57:50|11937.07|11937.07|11936.17|11936.17|11937.07|11937.07|11936.12|11936.12|0
1635170280000|2021-10-25 13:58:00|11935.76|11935.76|11935.76|11935.76|11935.76|11935.76|11935.76|11935.76|0
1635170290000|2021-10-25 13:58:10|11934.75|11934.75|11934.75|11934.75|11934.75|11934.75|11934.75|11934.75|0
1635170300000|2021-10-25 13:58:20|11934.54|11934.54|11932.92|11932.92|11934.54|11934.54|11932.92|11932.92|0
1635170320000|2021-10-25 13:58:40|11929.91|11929.91|11931.92|11931.92|11931.92|11931.92|11929.91|11929.91|0
1635170330000|2021-10-25 13:58:50|11930.91|11930.91|11930.7|11930.7|11930.91|11930.91|11930.7|11930.7|0
1635170340000|2021-10-25 13:59:00|11929.1|11929.1|11929.1|11929.1|11929.1|11929.1|11929.1|11929.1|0
1635170350000|2021-10-25 13:59:10|11929.31|11929.31|11930.8|11930.8|11930.8|11930.8|11929.31|11929.31|0
1635170360000|2021-10-25 13:59:20|11931.8|11931.8|11931.45|11931.45|11931.8|11931.8|11931.45|11931.45|0
1635170370000|2021-10-25 13:59:30|11931.63|11931.63|11932.89|11932.89|11932.89|11932.89|11931.63|11931.63|0
1635170380000|2021-10-25 13:59:40|11932.71|11932.71|11933.76|11933.76|11933.76|11933.76|11932.53|11932.53|0
1635170390000|2021-10-25 13:59:50|11934.12|11934.12|11935.26|11935.26|11935.44|11935.44|11934.12|11934.12|0
1635170400000|2021-10-25 14:00:00|11935.36|11935.36|11935.52|11935.52|11935.52|11935.52|11935.36|11935.36|0
1635170410000|2021-10-25 14:00:10|11935.11|11935.11|11935.2|11935.2|11935.41|11935.41|11935.11|11935.11|0
1635170420000|2021-10-25 14:00:20|11933.19|11933.19|11936.07|11936.07|11936.07|11936.07|11932.83|11932.83|0
1635170430000|2021-10-25 14:00:30|11935.07|11935.07|11935.07|11935.07|11935.07|11935.07|11935.07|11935.07|0
1635170440000|2021-10-25 14:00:40|11935.34|11935.34|11935.34|11935.34|11935.34|11935.34|11935.34|11935.34|0
1635170460000|2021-10-25 14:01:00|11934.34|11934.34|11934.34|11934.34|11934.34|11934.34|11934.34|11934.34|0
1635170470000|2021-10-25 14:01:10|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|0
1635170490000|2021-10-25 14:01:30|11933.99|11933.99|11933.99|11933.99|11933.99|11933.99|11933.99|11933.99|0
1635170510000|2021-10-25 14:01:50|11934.58|11934.58|11935.58|11935.58|11935.58|11935.58|11934.58|11934.58|0
1635170520000|2021-10-25 14:02:00|11935.56|11935.56|11934.47|11934.47|11935.56|11935.56|11934.47|11934.47|0
1635170550000|2021-10-25 14:02:30|11933.88|11933.88|11932.87|11932.87|11933.88|11933.88|11932.87|11932.87|0
1635170570000|2021-10-25 14:02:50|11932.46|11932.46|11932.46|11932.46|11932.46|11932.46|11932.46|11932.46|0
1635170580000|2021-10-25 14:03:00|11933.28|11933.28|11935.09|11935.09|11935.27|11935.27|11933.28|11933.28|0
1635170590000|2021-10-25 14:03:10|11934.57|11934.57|11934.57|11934.57|11934.57|11934.57|11934.57|11934.57|0
1635170600000|2021-10-25 14:03:20|11933.76|11933.76|11931.18|11931.18|11933.76|11933.76|11931.18|11931.18|0
1635170610000|2021-10-25 14:03:30|11930.77|11930.77|11926.87|11926.87|11930.77|11930.77|11926.87|11926.87|0
1635170620000|2021-10-25 14:03:40|11926.6|11926.6|11926.38|11926.38|11926.6|11926.6|11926.38|11926.38|0
1635170630000|2021-10-25 14:03:50|11926.17|11926.17|11925.86|11925.86|11926.17|11926.17|11925.76|11925.76|0
1635170640000|2021-10-25 14:04:00|11925.45|11925.45|11925.71|11925.71|11925.91|11925.91|11925.45|11925.45|0
1635170650000|2021-10-25 14:04:10|11925.63|11925.63|11925.43|11925.43|11925.63|11925.63|11925.26|11925.26|0
1635170660000|2021-10-25 14:04:20|11922.97|11922.97|11922.97|11922.97|11922.97|11922.97|11922.97|11922.97|0
1635170670000|2021-10-25 14:04:30|11922.56|11922.56|11922.65|11922.65|11922.73|11922.73|11922.56|11922.56|0
1635170680000|2021-10-25 14:04:40|11922.31|11922.31|11922.57|11922.57|11922.67|11922.67|11922.31|11922.31|0
1635170690000|2021-10-25 14:04:50|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|11921.57|0
1635170700000|2021-10-25 14:05:00|11920.85|11920.85|11919.29|11919.29|11920.85|11920.85|11919.29|11919.29|0
1635170710000|2021-10-25 14:05:10|11918.06|11918.06|11919.29|11919.29|11919.29|11919.29|11918.06|11918.06|0
1635170720000|2021-10-25 14:05:20|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|11918.28|0
1635170730000|2021-10-25 14:05:30|11918.23|11918.23|11917.28|11917.28|11918.23|11918.23|11917.28|11917.28|0
1635170740000|2021-10-25 14:05:40|11917.61|11917.61|11916.77|11916.77|11917.77|11917.77|11916.77|11916.77|0
1635170750000|2021-10-25 14:05:50|11917.07|11917.07|11919.94|11919.94|11919.94|11919.94|11916.87|11916.87|0
1635170760000|2021-10-25 14:06:00|11919.5|11919.5|11919.35|11919.35|11920.14|11920.14|11919.13|11919.13|0
1635170770000|2021-10-25 14:06:10|11920.11|11920.11|11919.85|11919.85|11920.11|11920.11|11919.49|11919.49|0
1635170780000|2021-10-25 14:06:20|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|11920.26|0
1635170790000|2021-10-25 14:06:30|11919.25|11919.25|11919.25|11919.25|11919.25|11919.25|11919.25|11919.25|0
1635170810000|2021-10-25 14:06:50|11919.01|11919.01|11919.01|11919.01|11919.01|11919.01|11919.01|11919.01|0
1635170820000|2021-10-25 14:07:00|11918.85|11918.85|11918.31|11918.31|11918.85|11918.85|11918.31|11918.31|0
1635170830000|2021-10-25 14:07:10|11917.96|11917.96|11915.93|11915.93|11917.96|11917.96|11915.93|11915.93|0
1635170840000|2021-10-25 14:07:20|11913.92|11913.92|11913.68|11913.68|11913.92|11913.92|11913.68|11913.68|0
1635170850000|2021-10-25 14:07:30|11912.45|11912.45|11911.04|11911.04|11912.45|11912.45|11911.04|11911.04|0
1635170860000|2021-10-25 14:07:40|11910.87|11910.87|11911.7|11911.7|11911.7|11911.7|11910.7|11910.7|0
1635170870000|2021-10-25 14:07:50|11911.29|11911.29|11913.61|11913.61|11913.61|11913.61|11911.19|11911.19|0
1635170880000|2021-10-25 14:08:00|11914.61|11914.61|11914.79|11914.79|11914.79|11914.79|11914.61|11914.61|0
1635170890000|2021-10-25 14:08:10|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|11914.66|0
1635170900000|2021-10-25 14:08:20|11913.48|11913.48|11913.48|11913.48|11913.48|11913.48|11913.48|11913.48|0
1635170910000|2021-10-25 14:08:30|11913.63|11913.63|11914.86|11914.86|11914.86|11914.86|11913.63|11913.63|0
1635170920000|2021-10-25 14:08:40|11915.86|11915.86|11915.96|11915.96|11915.96|11915.96|11915.86|11915.86|0
1635170940000|2021-10-25 14:09:00|11915.79|11915.79|11915.12|11915.12|11915.79|11915.79|11914.78|11914.78|0
1635170950000|2021-10-25 14:09:10|11915.29|11915.29|11917.31|11917.31|11917.31|11917.31|11915.29|11915.29|0
1635170960000|2021-10-25 14:09:20|11917.14|11917.14|11917.14|11917.14|11917.14|11917.14|11917.14|11917.14|0
1635170970000|2021-10-25 14:09:30|11917.15|11917.15|11917.15|11917.15|11917.15|11917.15|11917.15|11917.15|0
1635171000000|2021-10-25 14:10:00|11916.15|11916.15|11913.85|11913.85|11916.15|11916.15|11913.63|11913.63|0
1635171010000|2021-10-25 14:10:10|11913.72|11913.72|11913.58|11913.58|11913.72|11913.72|11913.58|11913.58|0
1635171020000|2021-10-25 14:10:20|11914.59|11914.59|11914.59|11914.59|11914.59|11914.59|11914.59|11914.59|0
1635171030000|2021-10-25 14:10:30|11915.6|11915.6|11915.6|11915.6|11915.6|11915.6|11915.6|11915.6|0
1635171040000|2021-10-25 14:10:40|11914.36|11914.36|11914.36|11914.36|11914.36|11914.36|11914.36|11914.36|0
1635171050000|2021-10-25 14:10:50|11913.36|11913.36|11912.85|11912.85|11913.36|11913.36|11912.85|11912.85|0
1635171060000|2021-10-25 14:11:00|11913.85|11913.85|11913.32|11913.32|11913.85|11913.85|11913.32|11913.32|0
1635171070000|2021-10-25 14:11:10|11912.14|11912.14|11909.46|11909.46|11912.14|11912.14|11907.45|11907.45|0
1635171080000|2021-10-25 14:11:20|11909.52|11909.52|11909.63|11909.63|11909.63|11909.63|11909.52|11909.52|0
1635171090000|2021-10-25 14:11:30|11910.63|11910.63|11911.39|11911.39|11911.39|11911.39|11910.63|11910.63|0
1635171100000|2021-10-25 14:11:40|11911.23|11911.23|11910.89|11910.89|11911.23|11911.23|11910.89|11910.89|0
1635171110000|2021-10-25 14:11:50|11910.96|11910.96|11910.68|11910.68|11910.96|11910.96|11910.68|11910.68|0
1635171120000|2021-10-25 14:12:00|11910.02|11910.02|11909.98|11909.98|11910.19|11910.19|11909.53|11909.53|0
1635171130000|2021-10-25 14:12:10|11908.98|11908.98|11908.98|11908.98|11908.98|11908.98|11908.98|11908.98|0
1635171140000|2021-10-25 14:12:20|11908.82|11908.82|11906.05|11906.05|11908.82|11908.82|11906.05|11906.05|0
1635171160000|2021-10-25 14:12:40|11906.2|11906.2|11906.15|11906.15|11906.2|11906.2|11906.15|11906.15|0
1635171190000|2021-10-25 14:13:10|11908.16|11908.16|11908.16|11908.16|11908.16|11908.16|11908.16|11908.16|0
1635171200000|2021-10-25 14:13:20|11907.95|11907.95|11906.94|11906.94|11907.95|11907.95|11906.94|11906.94|0
1635171210000|2021-10-25 14:13:30|11905.71|11905.71|11905.38|11905.38|11905.71|11905.71|11905.38|11905.38|0
1635171220000|2021-10-25 14:13:40|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|11905.3|0
1635171250000|2021-10-25 14:14:10|11905.52|11905.52|11905.3|11905.3|11905.52|11905.52|11905.3|11905.3|0
1635171260000|2021-10-25 14:14:20|11904.89|11904.89|11904.89|11904.89|11904.89|11904.89|11904.89|11904.89|0
1635171270000|2021-10-25 14:14:30|11905.16|11905.16|11905.43|11905.43|11905.69|11905.69|11905.16|11905.16|0
1635171280000|2021-10-25 14:14:40|11905.69|11905.69|11906.7|11906.7|11906.7|11906.7|11905.69|11905.69|0
1635171290000|2021-10-25 14:14:50|11906.87|11906.87|11906.87|11906.87|11906.87|11906.87|11906.87|11906.87|0
1635171300000|2021-10-25 14:15:00|11906.79|11906.79|11906|11906|11907.01|11907.01|11906|11906|0
1635171310000|2021-10-25 14:15:10|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|11905.82|0
1635171330000|2021-10-25 14:15:30|11906.03|11906.03|11905.92|11905.92|11906.03|11906.03|11905.92|11905.92|0
1635171350000|2021-10-25 14:15:50|11905.75|11905.75|11906.14|11906.14|11906.14|11906.14|11905.75|11905.75|0
1635171360000|2021-10-25 14:16:00|11905.91|11905.91|11907.4|11907.4|11908.63|11908.63|11905.91|11905.91|0
1635171370000|2021-10-25 14:16:10|11907.75|11907.75|11907.58|11907.58|11907.75|11907.75|11907.58|11907.58|0
1635171390000|2021-10-25 14:16:30|11908.59|11908.59|11909.33|11909.33|11909.59|11909.59|11908.59|11908.59|0
1635171400000|2021-10-25 14:16:40|11909.49|11909.49|11909.76|11909.76|11909.76|11909.76|11909.49|11909.49|0
1635171420000|2021-10-25 14:17:00|11909.96|11909.96|11910.27|11910.27|11910.27|11910.27|11909.96|11909.96|0
1635171430000|2021-10-25 14:17:10|11910.09|11910.09|11910.34|11910.34|11911.58|11911.58|11910.09|11910.09|0
1635171450000|2021-10-25 14:17:30|11910.52|11910.52|11911.84|11911.84|11911.84|11911.84|11910.52|11910.52|0
1635171490000|2021-10-25 14:18:10|11912.08|11912.08|11912.44|11912.44|11912.44|11912.44|11912.08|11912.08|0
1635171500000|2021-10-25 14:18:20|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|0
1635171520000|2021-10-25 14:18:40|11912.44|11912.44|11912.03|11912.03|11912.44|11912.44|11912.03|11912.03|0
1635171530000|2021-10-25 14:18:50|11911.92|11911.92|11912.08|11912.08|11912.08|11912.08|11911.92|11911.92|0
1635171540000|2021-10-25 14:19:00|11913.08|11913.08|11919.67|11919.67|11919.67|11919.67|11913.08|11913.08|0
1635171550000|2021-10-25 14:19:10|11918.96|11918.96|11918.7|11918.7|11918.96|11918.96|11918.7|11918.7|0
1635171560000|2021-10-25 14:19:20|11919.93|11919.93|11919.93|11919.93|11919.93|11919.93|11919.93|11919.93|0
1635171600000|2021-10-25 14:20:00|11920.14|11920.14|11919.59|11919.59|11920.14|11920.14|11919.13|11919.13|0
1635171610000|2021-10-25 14:20:10|11919.67|11919.67|11920.68|11920.68|11920.68|11920.68|11919.67|11919.67|0
1635171620000|2021-10-25 14:20:20|11921.08|11921.08|11921.22|11921.22|11921.22|11921.22|11921.08|11921.08|0
1635171640000|2021-10-25 14:20:40|11922.1|11922.1|11923.5|11923.5|11923.5|11923.5|11922.1|11922.1|0
1635171650000|2021-10-25 14:20:50|11923.33|11923.33|11922.17|11922.17|11923.33|11923.33|11922.17|11922.17|0
1635171660000|2021-10-25 14:21:00|11921.96|11921.96|11921.96|11921.96|11921.96|11921.96|11921.96|11921.96|0
1635171670000|2021-10-25 14:21:10|11923.98|11923.98|11925.72|11925.72|11925.72|11925.72|11923.98|11923.98|0
1635171690000|2021-10-25 14:21:30|11926.95|11926.95|11926.95|11926.95|11926.95|11926.95|11926.95|11926.95|0
1635171710000|2021-10-25 14:21:50|11926.77|11926.77|11928|11928|11928|11928|11926.77|11926.77|0
1635171720000|2021-10-25 14:22:00|11929.01|11929.01|11929.01|11929.01|11929.01|11929.01|11929.01|11929.01|0
1635171730000|2021-10-25 14:22:10|11929.54|11929.54|11929.54|11929.54|11929.54|11929.54|11929.54|11929.54|0
1635171740000|2021-10-25 14:22:20|11928.31|11928.31|11928.31|11928.31|11928.31|11928.31|11928.31|11928.31|0
1635171770000|2021-10-25 14:22:50|11927.08|11927.08|11927.08|11927.08|11927.08|11927.08|11927.08|11927.08|0
1635171780000|2021-10-25 14:23:00|11929.09|11929.09|11929.09|11929.09|11930.1|11930.1|11929.09|11929.09|0
1635171790000|2021-10-25 14:23:10|11928.73|11928.73|11929.54|11929.54|11929.54|11929.54|11928.53|11928.53|0
1635171810000|2021-10-25 14:23:30|11929.71|11929.71|11929.71|11929.71|11929.71|11929.71|11929.71|11929.71|0
1635171820000|2021-10-25 14:23:40|11929.36|11929.36|11931.37|11931.37|11931.37|11931.37|11929.36|11929.36|0
1635171830000|2021-10-25 14:23:50|11931.27|11931.27|11931.65|11931.65|11931.65|11931.65|11931.17|11931.17|0
1635171840000|2021-10-25 14:24:00|11931.81|11931.81|11932.86|11932.86|11932.86|11932.86|11931.81|11931.81|0
1635171850000|2021-10-25 14:24:10|11932.85|11932.85|11932.83|11932.83|11932.85|11932.85|11932.83|11932.83|0
1635171860000|2021-10-25 14:24:20|11932.56|11932.56|11932.56|11932.56|11932.56|11932.56|11932.56|11932.56|0
1635171870000|2021-10-25 14:24:30|11932.83|11932.83|11932.83|11932.83|11932.98|11932.98|11932.83|11932.83|0
1635171880000|2021-10-25 14:24:40|11933.36|11933.36|11933.1|11933.1|11933.36|11933.36|11933.1|11933.1|0
1635171890000|2021-10-25 14:24:50|11933.5|11933.5|11931.69|11931.69|11933.5|11933.5|11931.69|11931.69|0
1635171900000|2021-10-25 14:25:00|11930.69|11930.69|11930.69|11930.69|11930.69|11930.69|11930.69|11930.69|0
1635171910000|2021-10-25 14:25:10|11930.23|11930.23|11930.23|11930.23|11930.23|11930.23|11930.23|11930.23|0
1635171920000|2021-10-25 14:25:20|11931.24|11931.24|11931.24|11931.24|11931.24|11931.24|11931.24|11931.24|0
1635171930000|2021-10-25 14:25:30|11930.97|11930.97|11929.74|11929.74|11930.97|11930.97|11929.74|11929.74|0
1635171940000|2021-10-25 14:25:40|11929.57|11929.57|11928.4|11928.4|11929.57|11929.57|11928.19|11928.19|0
1635171950000|2021-10-25 14:25:50|11928.56|11928.56|11924.31|11924.31|11928.56|11928.56|11924.31|11924.31|0
1635171960000|2021-10-25 14:26:00|11925.54|11925.54|11925.49|11925.49|11925.72|11925.72|11925.49|11925.49|0
1635171970000|2021-10-25 14:26:10|11926.49|11926.49|11926.49|11926.49|11926.49|11926.49|11926.49|11926.49|0
1635171980000|2021-10-25 14:26:20|11926.71|11926.71|11927.98|11927.98|11927.98|11927.98|11926.71|11926.71|0
1635172000000|2021-10-25 14:26:40|11928.15|11928.15|11926.18|11926.18|11928.19|11928.19|11926.18|11926.18|0
1635172020000|2021-10-25 14:27:00|11927.41|11927.41|11928.69|11928.69|11928.69|11928.69|11927.41|11927.41|0
1635172030000|2021-10-25 14:27:10|11929.7|11929.7|11932.48|11932.48|11932.89|11932.89|11929.7|11929.7|0
1635172040000|2021-10-25 14:27:20|11932.67|11932.67|11932.57|11932.57|11932.67|11932.67|11932.31|11932.31|0
1635172050000|2021-10-25 14:27:30|11932.82|11932.82|11932.82|11932.82|11932.82|11932.82|11932.82|11932.82|0
1635172060000|2021-10-25 14:27:40|11933.04|11933.04|11934.5|11934.5|11934.5|11934.5|11933.04|11933.04|0
1635172080000|2021-10-25 14:28:00|11934.09|11934.09|11934.09|11934.09|11934.09|11934.09|11934.09|11934.09|0
1635172090000|2021-10-25 14:28:10|11933.09|11933.09|11933.09|11933.09|11933.09|11933.09|11933.09|11933.09|0
1635172100000|2021-10-25 14:28:20|11932.08|11932.08|11932.08|11932.08|11932.08|11932.08|11932.08|11932.08|0
1635172110000|2021-10-25 14:28:30|11931.67|11931.67|11931.67|11931.67|11931.67|11931.67|11931.67|11931.67|0
1635172120000|2021-10-25 14:28:40|11932.01|11932.01|11932.01|11932.01|11932.01|11932.01|11932.01|11932.01|0
1635172130000|2021-10-25 14:28:50|11932.19|11932.19|11932.2|11932.2|11932.37|11932.37|11932.19|11932.19|0
1635172150000|2021-10-25 14:29:10|11931.89|11931.89|11932.07|11932.07|11932.07|11932.07|11931.89|11931.89|0
1635172160000|2021-10-25 14:29:20|11932.24|11932.24|11936.51|11936.51|11936.51|11936.51|11932.24|11932.24|0
1635172170000|2021-10-25 14:29:30|11937.74|11937.74|11937.74|11937.74|11937.74|11937.74|11937.74|11937.74|0
1635172180000|2021-10-25 14:29:40|11937.34|11937.34|11936.14|11936.14|11937.34|11937.34|11936.14|11936.14|0
1635172190000|2021-10-25 14:29:50|11935.73|11935.73|11937.55|11937.55|11937.74|11937.74|11935.73|11935.73|0
1635172200000|2021-10-25 14:30:00|11937.14|11937.14|11936.95|11936.95|11937.36|11937.36|11936.95|11936.95|0
1635172210000|2021-10-25 14:30:10|11936.8|11936.8|11936.8|11936.8|11936.8|11936.8|11936.8|11936.8|0
1635172220000|2021-10-25 14:30:20|11935.79|11935.79|11935.95|11935.95|11935.95|11935.95|11935.79|11935.79|0
1635172230000|2021-10-25 14:30:30|11935.97|11935.97|11935.97|11935.97|11935.97|11935.97|11935.97|11935.97|0
1635172240000|2021-10-25 14:30:40|11936.08|11936.08|11936.89|11936.89|11936.89|11936.89|11936.08|11936.08|0
1635172250000|2021-10-25 14:30:50|11935.89|11935.89|11938.06|11938.06|11938.06|11938.06|11935.89|11935.89|0
1635172260000|2021-10-25 14:31:00|11937.45|11937.45|11936.96|11936.96|11937.85|11937.85|11936.86|11936.86|0
1635172270000|2021-10-25 14:31:10|11937.97|11937.97|11937.97|11937.97|11937.97|11937.97|11937.97|11937.97|0
1635172280000|2021-10-25 14:31:20|11938.97|11938.97|11940.99|11940.99|11940.99|11940.99|11938.97|11938.97|0
1635172310000|2021-10-25 14:31:50|11942.26|11942.26|11942.67|11942.67|11942.67|11942.67|11942.26|11942.26|0
1635172320000|2021-10-25 14:32:00|11943.18|11943.18|11944.19|11944.19|11944.19|11944.19|11943.18|11943.18|0
1635172370000|2021-10-25 14:32:50|11943.18|11943.18|11943.18|11943.18|11943.18|11943.18|11943.18|11943.18|0
1635172380000|2021-10-25 14:33:00|11942.18|11942.18|11941.97|11941.97|11942.18|11942.18|11941.97|11941.97|0
1635172400000|2021-10-25 14:33:20|11942.23|11942.23|11942.74|11942.74|11942.74|11942.74|11942.23|11942.23|0
1635172410000|2021-10-25 14:33:30|11943.97|11943.97|11944.98|11944.98|11944.98|11944.98|11943.97|11943.97|0
1635172430000|2021-10-25 14:33:50|11946.21|11946.21|11946.21|11946.21|11946.21|11946.21|11946.21|11946.21|0
1635172440000|2021-10-25 14:34:00|11946.62|11946.62|11946.79|11946.79|11946.79|11946.79|11946.62|11946.62|0
1635172450000|2021-10-25 14:34:10|11947.8|11947.8|11946.79|11946.79|11947.8|11947.8|11946.79|11946.79|0
1635172460000|2021-10-25 14:34:20|11945.79|11945.79|11947.8|11947.8|11947.8|11947.8|11945.79|11945.79|0
1635172470000|2021-10-25 14:34:30|11948.81|11948.81|11948.81|11948.81|11948.81|11948.81|11948.81|11948.81|0
1635172490000|2021-10-25 14:34:50|11947.57|11947.57|11947.57|11947.57|11947.57|11947.57|11947.57|11947.57|0
1635172500000|2021-10-25 14:35:00|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|0
1635172510000|2021-10-25 14:35:10|11947.11|11947.11|11946.96|11946.96|11947.27|11947.27|11946.96|11946.96|0
1635172520000|2021-10-25 14:35:20|11945.96|11945.96|11945.88|11945.88|11945.96|11945.96|11945.88|11945.88|0
1635172540000|2021-10-25 14:35:40|11946.12|11946.12|11943.7|11943.7|11946.12|11946.12|11943.7|11943.7|0
1635172550000|2021-10-25 14:35:50|11942.89|11942.89|11943.14|11943.14|11943.6|11943.6|11942.89|11942.89|0
1635172560000|2021-10-25 14:36:00|11942.93|11942.93|11946.17|11946.17|11946.17|11946.17|11942.71|11942.71|0
1635172570000|2021-10-25 14:36:10|11946.37|11946.37|11947.58|11947.58|11947.58|11947.58|11946.37|11946.37|0
1635172580000|2021-10-25 14:36:20|11947.89|11947.89|11946.88|11946.88|11947.89|11947.89|11946.88|11946.88|0
1635172610000|2021-10-25 14:36:50|11946.47|11946.47|11946.26|11946.26|11946.47|11946.47|11946.26|11946.26|0
1635172630000|2021-10-25 14:37:10|11947.08|11947.08|11947.08|11947.08|11947.08|11947.08|11947.08|11947.08|0
1635172640000|2021-10-25 14:37:20|11946.07|11946.07|11946.48|11946.48|11946.48|11946.48|11946.07|11946.07|0
1635172650000|2021-10-25 14:37:30|11946.4|11946.4|11947|11947|11947|11947|11945.99|11945.99|0
1635172670000|2021-10-25 14:37:50|11948|11948|11948|11948|11948|11948|11947.49|11947.49|0
1635172690000|2021-10-25 14:38:10|11947.49|11947.49|11946.26|11946.26|11947.49|11947.49|11946.26|11946.26|0
1635172700000|2021-10-25 14:38:20|11946.08|11946.08|11947.09|11947.09|11947.09|11947.09|11946.08|11946.08|0
1635172710000|2021-10-25 14:38:30|11947.25|11947.25|11947.44|11947.44|11947.44|11947.44|11947.25|11947.25|0
1635172720000|2021-10-25 14:38:40|11946.21|11946.21|11945.21|11945.21|11946.21|11946.21|11945.21|11945.21|0
1635172730000|2021-10-25 14:38:50|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|11944.2|0
1635172740000|2021-10-25 14:39:00|11944.61|11944.61|11945.14|11945.14|11945.14|11945.14|11944.61|11944.61|0
1635172750000|2021-10-25 14:39:10|11947.15|11947.15|11946.64|11946.64|11947.15|11947.15|11946.64|11946.64|0
1635172760000|2021-10-25 14:39:20|11947.17|11947.17|11947.58|11947.58|11947.58|11947.58|11947.17|11947.17|0
1635172800000|2021-10-25 14:40:00|11947.31|11947.31|11947.31|11947.31|11947.31|11947.31|11947.31|11947.31|0
1635172810000|2021-10-25 14:40:10|11947.23|11947.23|11947.95|11947.95|11948.05|11948.05|11947.23|11947.23|0
1635172820000|2021-10-25 14:40:20|11947.87|11947.87|11951.14|11951.14|11951.14|11951.14|11947.87|11947.87|0
1635172830000|2021-10-25 14:40:30|11952.37|11952.37|11954.72|11954.72|11955.54|11955.54|11952.37|11952.37|0
1635172840000|2021-10-25 14:40:40|11954.99|11954.99|11955.71|11955.71|11955.71|11955.71|11954.99|11954.99|0
1635172850000|2021-10-25 14:40:50|11954.48|11954.48|11955.64|11955.64|11955.72|11955.72|11954.48|11954.48|0
1635172860000|2021-10-25 14:41:00|11956.16|11956.16|11955.92|11955.92|11956.33|11956.33|11955.92|11955.92|0
1635172870000|2021-10-25 14:41:10|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|11955.52|0
1635172880000|2021-10-25 14:41:20|11955.41|11955.41|11954.95|11954.95|11955.41|11955.41|11953.95|11953.95|0
1635172890000|2021-10-25 14:41:30|11953.95|11953.95|11953.95|11953.95|11953.95|11953.95|11953.54|11953.54|0
1635172900000|2021-10-25 14:41:40|11954.95|11954.95|11954.54|11954.54|11954.95|11954.95|11954.54|11954.54|0
1635172910000|2021-10-25 14:41:50|11954.14|11954.14|11954.19|11954.19|11954.26|11954.26|11954.14|11954.14|0
1635172920000|2021-10-25 14:42:00|11954.6|11954.6|11954.54|11954.54|11954.95|11954.95|11954.54|11954.54|0
1635172940000|2021-10-25 14:42:20|11954.14|11954.14|11955.96|11955.96|11955.96|11955.96|11954.14|11954.14|0
1635172950000|2021-10-25 14:42:30|11955.55|11955.55|11958.54|11958.54|11958.54|11958.54|11955.55|11955.55|0
1635172980000|2021-10-25 14:43:00|11957.54|11957.54|11962.81|11962.81|11962.81|11962.81|11957.54|11957.54|0
1635172990000|2021-10-25 14:43:10|11963.22|11963.22|11962.76|11962.76|11963.22|11963.22|11962.76|11962.76|0
1635173000000|2021-10-25 14:43:20|11962.98|11962.98|11962.92|11962.92|11962.98|11962.98|11962.57|11962.57|0
1635173020000|2021-10-25 14:43:40|11962.82|11962.82|11962.36|11962.36|11962.82|11962.82|11962.36|11962.36|0
1635173040000|2021-10-25 14:44:00|11962.77|11962.77|11962.36|11962.36|11962.77|11962.77|11962.36|11962.36|0
1635173050000|2021-10-25 14:44:10|11962.77|11962.77|11962.71|11962.71|11962.77|11962.77|11962.55|11962.55|0
1635173060000|2021-10-25 14:44:20|11962.6|11962.6|11962.24|11962.24|11962.6|11962.6|11962.24|11962.24|0
1635173070000|2021-10-25 14:44:30|11962.6|11962.6|11963.01|11963.01|11963.01|11963.01|11962.6|11962.6|0
1635173080000|2021-10-25 14:44:40|11963.28|11963.28|11962.71|11962.71|11963.28|11963.28|11962.71|11962.71|0
1635173090000|2021-10-25 14:44:50|11962.54|11962.54|11962.54|11962.54|11962.54|11962.54|11962.54|11962.54|0
1635173100000|2021-10-25 14:45:00|11962.13|11962.13|11962.22|11962.22|11962.37|11962.37|11962.13|11962.13|0
1635173110000|2021-10-25 14:45:10|11962.39|11962.39|11964.07|11964.07|11964.07|11964.07|11962.39|11962.39|0
1635173130000|2021-10-25 14:45:30|11963.8|11963.8|11961.61|11961.61|11963.8|11963.8|11961.61|11961.61|0
1635173140000|2021-10-25 14:45:40|11960.61|11960.61|11961.84|11961.84|11961.84|11961.84|11960.61|11960.61|0
1635173160000|2021-10-25 14:46:00|11961.67|11961.67|11962.67|11962.67|11962.67|11962.67|11961.67|11961.67|0
1635173180000|2021-10-25 14:46:20|11962.49|11962.49|11961.49|11961.49|11962.49|11962.49|11961.49|11961.49|0
1635173190000|2021-10-25 14:46:30|11961.33|11961.33|11963.19|11963.19|11963.19|11963.19|11961.18|11961.18|0
1635173200000|2021-10-25 14:46:40|11963.37|11963.37|11963.55|11963.55|11963.55|11963.55|11963.37|11963.37|0
1635173210000|2021-10-25 14:46:50|11963.28|11963.28|11963.28|11963.28|11963.28|11963.28|11963.28|11963.28|0
1635173220000|2021-10-25 14:47:00|11962.87|11962.87|11963.03|11963.03|11963.03|11963.03|11962.87|11962.87|0
1635173230000|2021-10-25 14:47:10|11961.8|11961.8|11960.79|11960.79|11961.8|11961.8|11960.79|11960.79|0
1635173240000|2021-10-25 14:47:20|11960.53|11960.53|11959.94|11959.94|11960.53|11960.53|11959.94|11959.94|0
1635173250000|2021-10-25 14:47:30|11960.4|11960.4|11960.96|11960.96|11960.96|11960.96|11960.4|11960.4|0
1635173260000|2021-10-25 14:47:40|11961.49|11961.49|11961.49|11961.49|11961.49|11961.49|11961.49|11961.49|0
1635173270000|2021-10-25 14:47:50|11962.72|11962.72|11961.78|11961.78|11962.72|11962.72|11961.78|11961.78|0
1635173280000|2021-10-25 14:48:00|11960.54|11960.54|11960.54|11960.54|11960.54|11960.54|11960.54|11960.54|0
1635173300000|2021-10-25 14:48:20|11961.55|11961.55|11961.55|11961.55|11961.55|11961.55|11961.55|11961.55|0
1635173310000|2021-10-25 14:48:30|11960.54|11960.54|11960.39|11960.39|11960.75|11960.75|11960.39|11960.39|0
1635173320000|2021-10-25 14:48:40|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|0
1635173350000|2021-10-25 14:49:10|11958.38|11958.38|11958.38|11958.38|11958.38|11958.38|11958.38|11958.38|0
1635173370000|2021-10-25 14:49:30|11958.16|11958.16|11960.38|11960.38|11960.38|11960.38|11958.06|11958.06|0
1635173380000|2021-10-25 14:49:40|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|11959.37|0
1635173400000|2021-10-25 14:50:00|11959.59|11959.59|11960.72|11960.72|11960.72|11960.72|11959.49|11959.49|0
1635173410000|2021-10-25 14:50:10|11960.62|11960.62|11960.36|11960.36|11960.62|11960.62|11960.36|11960.36|0
1635173420000|2021-10-25 14:50:20|11961.59|11961.59|11961.59|11961.59|11961.59|11961.59|11961.59|11961.59|0
1635173430000|2021-10-25 14:50:30|11962.6|11962.6|11963.01|11963.01|11963.01|11963.01|11962.6|11962.6|0
1635173440000|2021-10-25 14:50:40|11963.27|11963.27|11963.81|11963.81|11963.81|11963.81|11963.27|11963.27|0
1635173460000|2021-10-25 14:51:00|11963.76|11963.76|11964.61|11964.61|11964.76|11964.76|11963.76|11963.76|0
1635173470000|2021-10-25 14:51:10|11964.85|11964.85|11964.85|11964.85|11964.85|11964.85|11964.85|11964.85|0
1635173480000|2021-10-25 14:51:20|11964.8|11964.8|11964.8|11964.8|11964.8|11964.8|11964.8|11964.8|0
1635173490000|2021-10-25 14:51:30|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|11964.87|0
1635173500000|2021-10-25 14:51:40|11963.87|11963.87|11963.87|11963.87|11963.87|11963.87|11963.87|11963.87|0
1635173510000|2021-10-25 14:51:50|11963.46|11963.46|11963.36|11963.36|11963.46|11963.46|11963.36|11963.36|0
1635173520000|2021-10-25 14:52:00|11964.02|11964.02|11963.92|11963.92|11964.02|11964.02|11963.77|11963.77|0
1635173530000|2021-10-25 14:52:10|11963.68|11963.68|11963.41|11963.41|11963.68|11963.68|11963.41|11963.41|0
1635173540000|2021-10-25 14:52:20|11963|11963|11963|11963|11963|11963|11963|11963|0
1635173560000|2021-10-25 14:52:40|11962.77|11962.77|11962.83|11962.83|11963|11963|11962.77|11962.77|0
1635173570000|2021-10-25 14:52:50|11962.68|11962.68|11962.68|11962.68|11962.68|11962.68|11962.68|11962.68|0
1635173580000|2021-10-25 14:53:00|11962.45|11962.45|11962.45|11962.45|11962.45|11962.45|11962.45|11962.45|0
1635173590000|2021-10-25 14:53:10|11962.27|11962.27|11960.64|11960.64|11962.27|11962.27|11960.64|11960.64|0
1635173600000|2021-10-25 14:53:20|11960.82|11960.82|11960.07|11960.07|11960.82|11960.82|11959.81|11959.81|0
1635173610000|2021-10-25 14:53:30|11958.84|11958.84|11958.3|11958.3|11958.84|11958.84|11958.25|11958.25|0
1635173620000|2021-10-25 14:53:40|11958.38|11958.38|11958.38|11958.38|11958.38|11958.38|11958.38|11958.38|0
1635173630000|2021-10-25 14:53:50|11958.53|11958.53|11958.92|11958.92|11959.54|11959.54|11958.31|11958.31|0
1635173640000|2021-10-25 14:54:00|11959.74|11959.74|11958.63|11958.63|11959.9|11959.9|11958.17|11958.17|0
1635173650000|2021-10-25 14:54:10|11958.76|11958.76|11958.35|11958.35|11958.76|11958.76|11958.35|11958.35|0
1635173660000|2021-10-25 14:54:20|11959.58|11959.58|11959.58|11959.58|11959.58|11959.58|11959.58|11959.58|0
1635173670000|2021-10-25 14:54:30|11960.59|11960.59|11960.59|11960.59|11960.59|11960.59|11960.59|11960.59|0
1635173680000|2021-10-25 14:54:40|11961.59|11961.59|11961.7|11961.7|11961.87|11961.87|11961.14|11961.14|0
1635173690000|2021-10-25 14:54:50|11961.52|11961.52|11959.95|11959.95|11961.52|11961.52|11959.95|11959.95|0
1635173700000|2021-10-25 14:55:00|11961.18|11961.18|11961.42|11961.42|11961.59|11961.59|11961.18|11961.18|0
1635173710000|2021-10-25 14:55:10|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.01|11960.01|0
1635173720000|2021-10-25 14:55:20|11960.55|11960.55|11960.55|11960.55|11960.55|11960.55|11960.55|11960.55|0
1635173730000|2021-10-25 14:55:30|11960.45|11960.45|11960.45|11960.45|11960.45|11960.45|11960.45|11960.45|0
1635173740000|2021-10-25 14:55:40|11960.27|11960.27|11960.14|11960.14|11960.27|11960.27|11959.92|11959.92|0
1635173750000|2021-10-25 14:55:50|11958.13|11958.13|11955.84|11955.84|11958.13|11958.13|11955.84|11955.84|0
1635173760000|2021-10-25 14:56:00|11955.68|11955.68|11955.71|11955.71|11955.88|11955.88|11955.44|11955.44|0
1635173770000|2021-10-25 14:56:10|11955.19|11955.19|11955.19|11955.19|11955.19|11955.19|11955.19|11955.19|0
1635173780000|2021-10-25 14:56:20|11955.06|11955.06|11955.76|11955.76|11955.76|11955.76|11954.75|11954.75|0
1635173790000|2021-10-25 14:56:30|11955.1|11955.1|11955.71|11955.71|11956.06|11956.06|11955.1|11955.1|0
1635173800000|2021-10-25 14:56:40|11954.7|11954.7|11955.24|11955.24|11955.87|11955.87|11954.7|11954.7|0
1635173820000|2021-10-25 14:57:00|11955.41|11955.41|11955.58|11955.58|11955.58|11955.58|11955.41|11955.41|0
1635173830000|2021-10-25 14:57:10|11955.75|11955.75|11955.58|11955.58|11955.75|11955.75|11955.58|11955.58|0
1635173840000|2021-10-25 14:57:20|11955.36|11955.36|11955.36|11955.36|11955.36|11955.36|11955.36|11955.36|0
1635173860000|2021-10-25 14:57:40|11955.21|11955.21|11955.21|11955.21|11955.21|11955.21|11955.21|11955.21|0
1635173880000|2021-10-25 14:58:00|11955.03|11955.03|11955.03|11955.03|11955.03|11955.03|11955.03|11955.03|0
1635173890000|2021-10-25 14:58:10|11954.77|11954.77|11954.77|11954.77|11954.77|11954.77|11954.77|11954.77|0
1635173910000|2021-10-25 14:58:30|11954.25|11954.25|11954.25|11954.25|11954.25|11954.25|11954.25|11954.25|0
1635173920000|2021-10-25 14:58:40|11953.84|11953.84|11953.84|11953.84|11953.84|11953.84|11953.84|11953.84|0
1635173930000|2021-10-25 14:58:50|11953.59|11953.59|11956.04|11956.04|11956.04|11956.04|11953.59|11953.59|0
1635173940000|2021-10-25 14:59:00|11955.82|11955.82|11954.82|11954.82|11955.82|11955.82|11954.82|11954.82|0
1635173960000|2021-10-25 14:59:20|11953.81|11953.81|11954.64|11954.64|11954.82|11954.82|11953.81|11953.81|0
1635173970000|2021-10-25 14:59:30|11954.88|11954.88|11955.19|11955.19|11955.19|11955.19|11954.88|11954.88|0
1635173980000|2021-10-25 14:59:40|11955.6|11955.6|11955.44|11955.44|11955.6|11955.6|11955.44|11955.44|0
1635173990000|2021-10-25 14:59:50|11955.26|11955.26|11952.21|11952.21|11955.26|11955.26|11952.21|11952.21|0
1635174000000|2021-10-25 15:00:00|11952.03|11952.03|11950.41|11950.41|11952.11|11952.11|11950.41|11950.41|0
1635174010000|2021-10-25 15:00:10|11950.2|11950.2|11950.9|11950.9|11950.9|11950.9|11950.2|11950.2|0
1635174020000|2021-10-25 15:00:20|11951.91|11951.91|11951.6|11951.6|11951.91|11951.91|11951.6|11951.6|0
1635174040000|2021-10-25 15:00:40|11951.77|11951.77|11951.77|11951.77|11951.94|11951.94|11951.77|11951.77|0
1635174060000|2021-10-25 15:01:00|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|0
1635174090000|2021-10-25 15:01:30|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|0
1635174100000|2021-10-25 15:01:40|11950.88|11950.88|11951.84|11951.84|11951.84|11951.84|11950.54|11950.54|0
1635174120000|2021-10-25 15:02:00|11950.61|11950.61|11950.45|11950.45|11950.61|11950.61|11950.45|11950.45|0
1635174130000|2021-10-25 15:02:10|11950.3|11950.3|11950.3|11950.3|11950.3|11950.3|11950.3|11950.3|0
1635174140000|2021-10-25 15:02:20|11951.3|11951.3|11951.3|11951.3|11951.3|11951.3|11951.3|11951.3|0
1635174160000|2021-10-25 15:02:40|11951.25|11951.25|11951|11951|11951.25|11951.25|11951|11951|0
1635174170000|2021-10-25 15:02:50|11950.89|11950.89|11950.78|11950.78|11950.89|11950.89|11950.65|11950.65|0
1635174180000|2021-10-25 15:03:00|11949.77|11949.77|11950.12|11950.12|11950.12|11950.12|11949.77|11949.77|0
1635174190000|2021-10-25 15:03:10|11950.05|11950.05|11949.9|11949.9|11950.05|11950.05|11949.9|11949.9|0
1635174200000|2021-10-25 15:03:20|11949.72|11949.72|11949.72|11949.72|11949.72|11949.72|11949.72|11949.72|0
1635174210000|2021-10-25 15:03:30|11949.53|11949.53|11949.53|11949.53|11949.53|11949.53|11949.53|11949.53|0
1635174220000|2021-10-25 15:03:40|11950.54|11950.54|11951.29|11951.29|11951.38|11951.38|11950.54|11950.54|0
1635174230000|2021-10-25 15:03:50|11951.81|11951.81|11950.8|11950.8|11951.81|11951.81|11950.8|11950.8|0
1635174240000|2021-10-25 15:04:00|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|11950.85|0
1635174250000|2021-10-25 15:04:10|11951.86|11951.86|11951.86|11951.86|11951.86|11951.86|11951.86|11951.86|0
1635174270000|2021-10-25 15:04:30|11951.67|11951.67|11952.28|11952.28|11952.28|11952.28|11951.67|11951.67|0
1635174280000|2021-10-25 15:04:40|11952.49|11952.49|11952.3|11952.3|11952.54|11952.54|11952.3|11952.3|0
1635174290000|2021-10-25 15:04:50|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|0
1635174310000|2021-10-25 15:05:10|11953.12|11953.12|11953.12|11953.12|11953.12|11953.12|11953.12|11953.12|0
1635174320000|2021-10-25 15:05:20|11952.95|11952.95|11952.44|11952.44|11952.95|11952.95|11952.39|11952.39|0
1635174330000|2021-10-25 15:05:30|11951.93|11951.93|11951.93|11951.93|11951.93|11951.93|11951.93|11951.93|0
1635174360000|2021-10-25 15:06:00|11950.7|11950.7|11950.21|11950.21|11951.44|11951.44|11950.21|11950.21|0
1635174400000|2021-10-25 15:06:40|11948.98|11948.98|11949.03|11949.03|11949.03|11949.03|11948.98|11948.98|0
1635174410000|2021-10-25 15:06:50|11949.16|11949.16|11950.01|11950.01|11950.17|11950.17|11949.16|11949.16|0
1635174420000|2021-10-25 15:07:00|11949.93|11949.93|11950.41|11950.41|11950.49|11950.49|11949.93|11949.93|0
1635174430000|2021-10-25 15:07:10|11949.41|11949.41|11949.49|11949.49|11949.49|11949.49|11949.17|11949.17|0
1635174440000|2021-10-25 15:07:20|11948.98|11948.98|11949.08|11949.08|11949.08|11949.08|11948.98|11948.98|0
1635174450000|2021-10-25 15:07:30|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|0
1635174460000|2021-10-25 15:07:40|11950.49|11950.49|11951.46|11951.46|11951.46|11951.46|11950.49|11950.49|0
1635174470000|2021-10-25 15:07:50|11950.54|11950.54|11951.51|11951.51|11951.51|11951.51|11949.5|11949.5|0
1635174480000|2021-10-25 15:08:00|11951.87|11951.87|11956|11956|11956|11956|11951.87|11951.87|0
1635174490000|2021-10-25 15:08:10|11955.59|11955.59|11955.83|11955.83|11955.83|11955.83|11955.59|11955.59|0
1635174510000|2021-10-25 15:08:30|11955.58|11955.58|11955.58|11955.58|11955.58|11955.58|11955.58|11955.58|0
1635174520000|2021-10-25 15:08:40|11955.32|11955.32|11956.53|11956.53|11956.53|11956.53|11955.32|11955.32|0
1635174550000|2021-10-25 15:09:10|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|11956.12|0
1635174560000|2021-10-25 15:09:20|11955.71|11955.71|11955.71|11955.71|11955.71|11955.71|11955.71|11955.71|0
1635174570000|2021-10-25 15:09:30|11956.94|11956.94|11955.91|11955.91|11956.94|11956.94|11955.71|11955.71|0
1635174590000|2021-10-25 15:09:50|11955.5|11955.5|11955.5|11955.5|11955.5|11955.5|11955.5|11955.5|0
1635174600000|2021-10-25 15:10:00|11955.09|11955.09|11955.45|11955.45|11955.45|11955.45|11955.09|11955.09|0
1635174610000|2021-10-25 15:10:10|11955.29|11955.29|11954.29|11954.29|11955.29|11955.29|11954.29|11954.29|0
1635174620000|2021-10-25 15:10:20|11954.09|11954.09|11954.24|11954.24|11954.24|11954.24|11954.09|11954.09|0
1635174630000|2021-10-25 15:10:30|11954.01|11954.01|11954.09|11954.09|11954.09|11954.09|11954.01|11954.01|0
1635174640000|2021-10-25 15:10:40|11953.78|11953.78|11953.96|11953.96|11953.96|11953.96|11952.55|11952.55|0
1635174650000|2021-10-25 15:10:50|11954.13|11954.13|11952.77|11952.77|11954.13|11954.13|11952.77|11952.77|0
1635174660000|2021-10-25 15:11:00|11952.98|11952.98|11953.21|11953.21|11953.21|11953.21|11952.8|11952.8|0
1635174680000|2021-10-25 15:11:20|11953.15|11953.15|11953.15|11953.15|11953.15|11953.15|11953.15|11953.15|0
1635174690000|2021-10-25 15:11:30|11953.56|11953.56|11954.74|11954.74|11954.74|11954.74|11953.51|11953.51|0
1635174700000|2021-10-25 15:11:40|11954.53|11954.53|11955.53|11955.53|11955.53|11955.53|11954.53|11954.53|0
1635174710000|2021-10-25 15:11:50|11955.8|11955.8|11955.8|11955.8|11955.8|11955.8|11955.8|11955.8|0
1635174720000|2021-10-25 15:12:00|11955.39|11955.39|11955.28|11955.28|11955.53|11955.53|11955.13|11955.13|0
1635174730000|2021-10-25 15:12:10|11955.5|11955.5|11955.66|11955.66|11955.82|11955.82|11955.5|11955.5|0
1635174740000|2021-10-25 15:12:20|11955.58|11955.58|11955.19|11955.19|11955.58|11955.58|11955.19|11955.19|0
1635174750000|2021-10-25 15:12:30|11955.34|11955.34|11956.75|11956.75|11956.98|11956.98|11955.34|11955.34|0
1635174760000|2021-10-25 15:12:40|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|11957.75|0
1635174770000|2021-10-25 15:12:50|11958.16|11958.16|11958.99|11958.99|11959.17|11959.17|11958.16|11958.16|0
1635174780000|2021-10-25 15:13:00|11957.99|11957.99|11957.88|11957.88|11957.99|11957.99|11957.47|11957.47|0
1635174790000|2021-10-25 15:13:10|11958.64|11958.64|11958.86|11958.86|11958.86|11958.86|11958.08|11958.08|0
1635174800000|2021-10-25 15:13:20|11958.96|11958.96|11958.96|11958.96|11959.06|11959.06|11958.96|11958.96|0
1635174810000|2021-10-25 15:13:30|11958.91|11958.91|11958.85|11958.85|11959.1|11959.1|11958.85|11958.85|0
1635174820000|2021-10-25 15:13:40|11958.67|11958.67|11959.06|11959.06|11959.06|11959.06|11958.67|11958.67|0
1635174830000|2021-10-25 15:13:50|11957.46|11957.46|11957.15|11957.15|11957.46|11957.46|11957.1|11957.1|0
1635174840000|2021-10-25 15:14:00|11956.94|11956.94|11954.58|11954.58|11956.99|11956.99|11954.58|11954.58|0
1635174850000|2021-10-25 15:14:10|11954.17|11954.17|11950.95|11950.95|11954.17|11954.17|11949.33|11949.33|0
1635174860000|2021-10-25 15:14:20|11951.21|11951.21|11950.99|11950.99|11951.21|11951.21|11950.99|11950.99|0
1635174870000|2021-10-25 15:14:30|11950.48|11950.48|11950.2|11950.2|11950.48|11950.48|11949.66|11949.66|0
1635174880000|2021-10-25 15:14:40|11950.42|11950.42|11949.41|11949.41|11950.42|11950.42|11949.41|11949.41|0
1635174900000|2021-10-25 15:15:00|11949.63|11949.63|11953.82|11953.82|11953.82|11953.82|11949.63|11949.63|0
1635174910000|2021-10-25 15:15:10|11953.95|11953.95|11953.87|11953.87|11954.09|11954.09|11953.87|11953.87|0
1635174920000|2021-10-25 15:15:20|11953.61|11953.61|11953.79|11953.79|11953.79|11953.79|11953.61|11953.61|0
1635174930000|2021-10-25 15:15:30|11953.86|11953.86|11953.86|11953.86|11953.86|11953.86|11953.86|11953.86|0
1635174940000|2021-10-25 15:15:40|11953.46|11953.46|11952.04|11952.04|11953.46|11953.46|11952.04|11952.04|0
1635174950000|2021-10-25 15:15:50|11953.27|11953.27|11952.66|11952.66|11953.27|11953.27|11952.66|11952.66|0
1635174960000|2021-10-25 15:16:00|11952.9|11952.9|11953.52|11953.52|11953.52|11953.52|11952.9|11952.9|0
1635174970000|2021-10-25 15:16:10|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|0
1635174980000|2021-10-25 15:16:20|11953.7|11953.7|11953.7|11953.7|11953.7|11953.7|11953.7|11953.7|0
1635174990000|2021-10-25 15:16:30|11953.53|11953.53|11953.53|11953.53|11953.53|11953.53|11953.53|11953.53|0
1635175000000|2021-10-25 15:16:40|11953.74|11953.74|11953.74|11953.74|11953.74|11953.74|11953.74|11953.74|0
1635175010000|2021-10-25 15:16:50|11953.57|11953.57|11953.35|11953.35|11953.57|11953.57|11953.35|11953.35|0
1635175020000|2021-10-25 15:17:00|11953.25|11953.25|11953.78|11953.78|11953.78|11953.78|11953.25|11953.25|0
1635175040000|2021-10-25 15:17:20|11952.55|11952.55|11952.57|11952.57|11952.57|11952.57|11952.34|11952.34|0
1635175050000|2021-10-25 15:17:30|11953.8|11953.8|11953.75|11953.75|11953.8|11953.8|11953.75|11953.75|0
1635175060000|2021-10-25 15:17:40|11954.16|11954.16|11954.11|11954.11|11954.16|11954.16|11954.11|11954.11|0
1635175070000|2021-10-25 15:17:50|11954.27|11954.27|11954.44|11954.44|11954.44|11954.44|11954.27|11954.27|0
1635175080000|2021-10-25 15:18:00|11953.92|11953.92|11954.14|11954.14|11954.14|11954.14|11953.92|11953.92|0
1635175090000|2021-10-25 15:18:10|11954.29|11954.29|11953.94|11953.94|11954.29|11954.29|11953.94|11953.94|0
1635175100000|2021-10-25 15:18:20|11953.99|11953.99|11953.75|11953.75|11955|11955|11953.75|11953.75|0
1635175110000|2021-10-25 15:18:30|11953.71|11953.71|11953.5|11953.5|11953.71|11953.71|11953.5|11953.5|0
1635175120000|2021-10-25 15:18:40|11953.32|11953.32|11953.32|11953.32|11953.32|11953.32|11953.32|11953.32|0
1635175140000|2021-10-25 15:19:00|11953.48|11953.48|11953.65|11953.65|11953.65|11953.65|11953.48|11953.48|0
1635175150000|2021-10-25 15:19:10|11952.64|11952.64|11952.64|11952.64|11952.64|11952.64|11952.64|11952.64|0
1635175160000|2021-10-25 15:19:20|11952.47|11952.47|11952.47|11952.47|11952.47|11952.47|11952.47|11952.47|0
1635175170000|2021-10-25 15:19:30|11951.95|11951.95|11951.95|11951.95|11951.95|11951.95|11951.95|11951.95|0
1635175180000|2021-10-25 15:19:40|11952.17|11952.17|11952.17|11952.17|11952.17|11952.17|11952.17|11952.17|0
1635175190000|2021-10-25 15:19:50|11952.09|11952.09|11952.09|11952.09|11952.09|11952.09|11952.09|11952.09|0
1635175200000|2021-10-25 15:20:00|11952.3|11952.3|11950.86|11950.86|11952.3|11952.3|11950.86|11950.86|0
1635175210000|2021-10-25 15:20:10|11950.71|11950.71|11950.71|11950.71|11950.71|11950.71|11950.71|11950.71|0
1635175220000|2021-10-25 15:20:20|11950.86|11950.86|11952.18|11952.18|11952.18|11952.18|11950.86|11950.86|0
1635175230000|2021-10-25 15:20:30|11952.38|11952.38|11952.66|11952.66|11952.66|11952.66|11951.52|11951.52|0
1635175240000|2021-10-25 15:20:40|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|0
1635175250000|2021-10-25 15:20:50|11953.05|11953.05|11951.78|11951.78|11953.05|11953.05|11951.78|11951.78|0
1635175260000|2021-10-25 15:21:00|11951.95|11951.95|11951.95|11951.95|11951.95|11951.95|11951.95|11951.95|0
1635175270000|2021-10-25 15:21:10|11951.74|11951.74|11951.74|11951.74|11951.74|11951.74|11951.74|11951.74|0
1635175280000|2021-10-25 15:21:20|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|0
1635175290000|2021-10-25 15:21:30|11950.64|11950.64|11950.64|11950.64|11950.64|11950.64|11950.64|11950.64|0
1635175310000|2021-10-25 15:21:50|11949.41|11949.41|11949.49|11949.49|11949.49|11949.49|11949.41|11949.41|0
1635175330000|2021-10-25 15:22:10|11949.55|11949.55|11949.38|11949.38|11949.55|11949.55|11949.38|11949.38|0
1635175340000|2021-10-25 15:22:20|11949.51|11949.51|11948.5|11948.5|11949.51|11949.51|11948.5|11948.5|0
1635175350000|2021-10-25 15:22:30|11948.74|11948.74|11949.74|11949.74|11949.74|11949.74|11948.74|11948.74|0
1635175360000|2021-10-25 15:22:40|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|0
1635175370000|2021-10-25 15:22:50|11949.97|11949.97|11950.56|11950.56|11950.56|11950.56|11949.97|11949.97|0
1635175390000|2021-10-25 15:23:10|11950.25|11950.25|11950.92|11950.92|11950.92|11950.92|11949.87|11949.87|0
1635175400000|2021-10-25 15:23:20|11950.81|11950.81|11950.46|11950.46|11951|11951|11950.46|11950.46|0
1635175410000|2021-10-25 15:23:30|11950.29|11950.29|11951.29|11951.29|11951.29|11951.29|11950.29|11950.29|0
1635175420000|2021-10-25 15:23:40|11951.7|11951.7|11952.7|11952.7|11952.7|11952.7|11951.7|11951.7|0
1635175430000|2021-10-25 15:23:50|11951.7|11951.7|11952.66|11952.66|11952.66|11952.66|11951.6|11951.6|0
1635175440000|2021-10-25 15:24:00|11952.42|11952.42|11952.42|11952.42|11952.42|11952.42|11952.42|11952.42|0
1635175450000|2021-10-25 15:24:10|11952.83|11952.83|11955.67|11955.67|11955.67|11955.67|11952.83|11952.83|0
1635175480000|2021-10-25 15:24:40|11955.31|11955.31|11955.31|11955.31|11955.31|11955.31|11955.31|11955.31|0
1635175490000|2021-10-25 15:24:50|11954.08|11954.08|11951.85|11951.85|11954.08|11954.08|11951.85|11951.85|0
1635175500000|2021-10-25 15:25:00|11953.08|11953.08|11953.08|11953.08|11953.08|11953.08|11953.08|11953.08|0
1635175510000|2021-10-25 15:25:10|11953.23|11953.23|11952.93|11952.93|11953.23|11953.23|11952.93|11952.93|0
1635175520000|2021-10-25 15:25:20|11953.93|11953.93|11954.09|11954.09|11954.09|11954.09|11953.93|11953.93|0
1635175530000|2021-10-25 15:25:30|11953.91|11953.91|11953.91|11953.91|11953.91|11953.91|11953.91|11953.91|0
1635175540000|2021-10-25 15:25:40|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|0
1635175550000|2021-10-25 15:25:50|11953.07|11953.07|11954.88|11954.88|11954.88|11954.88|11953.07|11953.07|0
1635175560000|2021-10-25 15:26:00|11954.67|11954.67|11954.67|11954.67|11954.67|11954.67|11954.67|11954.67|0
1635175570000|2021-10-25 15:26:10|11954.5|11954.5|11953.08|11953.08|11954.5|11954.5|11953.08|11953.08|0
1635175580000|2021-10-25 15:26:20|11952.08|11952.08|11950.57|11950.57|11952.08|11952.08|11950.57|11950.57|0
1635175590000|2021-10-25 15:26:30|11950.22|11950.22|11951.8|11951.8|11951.8|11951.8|11950.22|11950.22|0
1635175600000|2021-10-25 15:26:40|11952.05|11952.05|11951.87|11951.87|11952.05|11952.05|11951.87|11951.87|0
1635175610000|2021-10-25 15:26:50|11951.7|11951.7|11951.26|11951.26|11951.7|11951.7|11951.25|11951.25|0
1635175620000|2021-10-25 15:27:00|11950.91|11950.91|11949.85|11949.85|11950.91|11950.91|11949.85|11949.85|0
1635175630000|2021-10-25 15:27:10|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|11949.34|0
1635175640000|2021-10-25 15:27:20|11949.26|11949.26|11949.68|11949.68|11949.72|11949.72|11949.1|11949.1|0
1635175650000|2021-10-25 15:27:30|11950.68|11950.68|11951.2|11951.2|11951.2|11951.2|11950.68|11950.68|0
1635175660000|2021-10-25 15:27:40|11951.38|11951.38|11951.44|11951.44|11952.39|11952.39|11951.16|11951.16|0
1635175670000|2021-10-25 15:27:50|11950.21|11950.21|11950.21|11950.21|11950.21|11950.21|11950.21|11950.21|0
1635175680000|2021-10-25 15:28:00|11950.62|11950.62|11950.83|11950.83|11950.83|11950.83|11950.62|11950.62|0
1635175690000|2021-10-25 15:28:10|11950.88|11950.88|11952.05|11952.05|11952.05|11952.05|11950.88|11950.88|0
1635175700000|2021-10-25 15:28:20|11952.31|11952.31|11953.13|11953.13|11953.56|11953.56|11952.31|11952.31|0
1635175710000|2021-10-25 15:28:30|11953.32|11953.32|11954.32|11954.32|11954.32|11954.32|11953.32|11953.32|0
1635175720000|2021-10-25 15:28:40|11955.14|11955.14|11955.86|11955.86|11955.86|11955.86|11955.14|11955.14|0
1635175730000|2021-10-25 15:28:50|11956.2|11956.2|11954.68|11954.68|11956.2|11956.2|11954.68|11954.68|0
1635175740000|2021-10-25 15:29:00|11954.77|11954.77|11956.87|11956.87|11956.87|11956.87|11954.77|11954.77|0
1635175750000|2021-10-25 15:29:10|11957.13|11957.13|11957.13|11957.13|11957.13|11957.13|11957.13|11957.13|0
1635175760000|2021-10-25 15:29:20|11957.66|11957.66|11957.66|11957.66|11957.66|11957.66|11957.66|11957.66|0
1635175770000|2021-10-25 15:29:30|11957.88|11957.88|11961.09|11961.09|11961.09|11961.09|11957.88|11957.88|0
1635175780000|2021-10-25 15:29:40|11961.5|11961.5|11962.19|11962.19|11962.21|11962.21|11961.28|11961.28|0
1635175790000|2021-10-25 15:29:50|11962.04|11962.04|11964.27|11964.27|11964.44|11964.44|11962.04|11962.04|0
1635232500000|2021-10-26 07:15:00|12009.54|12009.54|12009.15|12009.15|12009.54|12009.54|12008.58|12008.58|0
1635232520000|2021-10-26 07:15:20|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|0
1635232530000|2021-10-26 07:15:30|12009.85|12009.85|12010.06|12010.06|12010.06|12010.06|12009.85|12009.85|0
1635232540000|2021-10-26 07:15:40|12010.4|12010.4|12010.63|12010.63|12011.63|12011.63|12010.4|12010.4|0
1635232550000|2021-10-26 07:15:50|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|0
1635232560000|2021-10-26 07:16:00|12012.34|12012.34|12011.11|12011.11|12012.34|12012.34|12011.11|12011.11|0
1635232570000|2021-10-26 07:16:10|12011.41|12011.41|12012.38|12012.38|12012.38|12012.38|12011.41|12011.41|0
1635232590000|2021-10-26 07:16:30|12012.79|12012.79|12012.79|12012.79|12012.79|12012.79|12012.79|12012.79|0
1635232610000|2021-10-26 07:16:50|12012.31|12012.31|12011.08|12011.08|12012.31|12012.31|12011.08|12011.08|0
1635232620000|2021-10-26 07:17:00|12008.3|12008.3|12011.89|12011.89|12011.89|12011.89|12008.3|12008.3|0
1635232630000|2021-10-26 07:17:10|12012.08|12012.08|12012.08|12012.08|12012.08|12012.08|12012.08|12012.08|0
1635232640000|2021-10-26 07:17:20|12011.74|12011.74|12011.9|12011.9|12011.9|12011.9|12011.74|12011.74|0
1635232650000|2021-10-26 07:17:30|12012.23|12012.23|12011.42|12011.42|12012.23|12012.23|12011.42|12011.42|0
1635232670000|2021-10-26 07:17:50|12011.15|12011.15|12011.46|12011.46|12011.46|12011.46|12011.15|12011.15|0
1635232680000|2021-10-26 07:18:00|12011.29|12011.29|12008.39|12008.39|12011.29|12011.29|12008.12|12008.12|0
1635232690000|2021-10-26 07:18:10|12008.66|12008.66|12010.15|12010.15|12010.15|12010.15|12008.66|12008.66|0
1635232700000|2021-10-26 07:18:20|12008.52|12008.52|12009.29|12009.29|12009.29|12009.29|12008.52|12008.52|0
1635232710000|2021-10-26 07:18:30|12008.77|12008.77|12008.08|12008.08|12008.77|12008.77|12007.91|12007.91|0
1635232720000|2021-10-26 07:18:40|12009.05|12009.05|12008.88|12008.88|12009.71|12009.71|12008.88|12008.88|0
1635232730000|2021-10-26 07:18:50|12008.54|12008.54|12009.79|12009.79|12009.92|12009.92|12007.91|12007.91|0
1635232740000|2021-10-26 07:19:00|12009.62|12009.62|12008.45|12008.45|12009.62|12009.62|12008.45|12008.45|0
1635232750000|2021-10-26 07:19:10|12008.34|12008.34|12012.03|12012.03|12012.03|12012.03|12008.34|12008.34|0
1635232760000|2021-10-26 07:19:20|12011.6|12011.6|12012.29|12012.29|12012.29|12012.29|12011.6|12011.6|0
1635232780000|2021-10-26 07:19:40|12012.95|12012.95|12013|12013|12013|12013|12012.95|12012.95|0
1635232790000|2021-10-26 07:19:50|12012.64|12012.64|12013.25|12013.25|12013.25|12013.25|12012.64|12012.64|0
1635232800000|2021-10-26 07:20:00|12014.58|12014.58|12014.58|12014.58|12014.58|12014.58|12014.58|12014.58|0
1635232810000|2021-10-26 07:20:10|12014.83|12014.83|12013.73|12013.73|12014.83|12014.83|12013.56|12013.56|0
1635232820000|2021-10-26 07:20:20|12012.49|12012.49|12012.49|12012.49|12012.49|12012.49|12012.49|12012.49|0
1635232830000|2021-10-26 07:20:30|12012.44|12012.44|12012.94|12012.94|12012.94|12012.94|12012.44|12012.44|0
1635232840000|2021-10-26 07:20:40|12012.77|12012.77|12015.08|12015.08|12015.08|12015.08|12012.77|12012.77|0
1635232850000|2021-10-26 07:20:50|12017.09|12017.09|12017.91|12017.91|12018.08|12018.08|12017.09|12017.09|0
1635232860000|2021-10-26 07:21:00|12018.44|12018.44|12018.66|12018.66|12018.66|12018.66|12018.44|12018.44|0
1635232870000|2021-10-26 07:21:10|12019.89|12019.89|12019.44|12019.44|12019.89|12019.89|12019.44|12019.44|0
1635232890000|2021-10-26 07:21:30|12019.28|12019.28|12018.45|12018.45|12019.46|12019.46|12018.45|12018.45|0
1635232900000|2021-10-26 07:21:40|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|0
1635232910000|2021-10-26 07:21:50|12019.63|12019.63|12019.63|12019.63|12019.63|12019.63|12019.63|12019.63|0
1635232920000|2021-10-26 07:22:00|12020.64|12020.64|12020.99|12020.99|12020.99|12020.99|12020.64|12020.64|0
1635232930000|2021-10-26 07:22:10|12021.17|12021.17|12021.2|12021.2|12021.2|12021.2|12020.86|12020.86|0
1635232950000|2021-10-26 07:22:30|12021.71|12021.71|12021.71|12021.71|12021.71|12021.71|12021.71|12021.71|0
1635232960000|2021-10-26 07:22:40|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|0
1635232970000|2021-10-26 07:22:50|12022.13|12022.13|12022.13|12022.13|12022.13|12022.13|12022.13|12022.13|0
1635232980000|2021-10-26 07:23:00|12022.37|12022.37|12021.14|12021.14|12022.37|12022.37|12021.14|12021.14|0
1635232990000|2021-10-26 07:23:10|12020.61|12020.61|12020.61|12020.61|12020.61|12020.61|12020.61|12020.61|0
1635233010000|2021-10-26 07:23:30|12020.18|12020.18|12020.18|12020.18|12020.18|12020.18|12020.18|12020.18|0
1635233030000|2021-10-26 07:23:50|12018.95|12018.95|12018.95|12018.95|12018.95|12018.95|12018.95|12018.95|0
1635233080000|2021-10-26 07:24:40|12020.96|12020.96|12020.96|12020.96|12020.96|12020.96|12020.96|12020.96|0
1635233100000|2021-10-26 07:25:00|12020.16|12020.16|12020.16|12020.16|12020.16|12020.16|12020.16|12020.16|0
1635233110000|2021-10-26 07:25:10|12017.97|12017.97|12017.97|12017.97|12017.97|12017.97|12017.97|12017.97|0
1635233120000|2021-10-26 07:25:20|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|0
1635233130000|2021-10-26 07:25:30|12018.59|12018.59|12018.59|12018.59|12018.59|12018.59|12018.59|12018.59|0
1635233140000|2021-10-26 07:25:40|12018.83|12018.83|12018.83|12018.83|12018.83|12018.83|12018.83|12018.83|0
1635233160000|2021-10-26 07:26:00|12018.59|12018.59|12017.87|12017.87|12018.67|12018.67|12017.87|12017.87|0
1635233170000|2021-10-26 07:26:10|12017.66|12017.66|12017.66|12017.66|12017.66|12017.66|12017.66|12017.66|0
1635233180000|2021-10-26 07:26:20|12017.12|12017.12|12017.12|12017.12|12017.12|12017.12|12017.12|12017.12|0
1635233190000|2021-10-26 07:26:30|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|0
1635233210000|2021-10-26 07:26:50|12013.59|12013.59|12012.89|12012.89|12013.59|12013.59|12012.89|12012.89|0
1635233230000|2021-10-26 07:27:10|12013.89|12013.89|12013.89|12013.89|12013.89|12013.89|12013.89|12013.89|0
1635233250000|2021-10-26 07:27:30|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|0
1635233280000|2021-10-26 07:28:00|12013.22|12013.22|12011.99|12011.99|12013.22|12013.22|12011.99|12011.99|0
1635233290000|2021-10-26 07:28:10|12011.17|12011.17|12011.17|12011.17|12011.17|12011.17|12011.17|12011.17|0
1635233300000|2021-10-26 07:28:20|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|0
1635233320000|2021-10-26 07:28:40|12011.17|12011.17|12011.17|12011.17|12011.17|12011.17|12010.99|12010.99|0
1635233340000|2021-10-26 07:29:00|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|0
1635233370000|2021-10-26 07:29:30|12010.3|12010.3|12011.19|12011.19|12011.19|12011.19|12010.3|12010.3|0
1635233400000|2021-10-26 07:30:00|12012.42|12012.42|12012.42|12012.42|12012.42|12012.42|12012.42|12012.42|0
1635233410000|2021-10-26 07:30:10|12011.19|12011.19|12011.19|12011.19|12011.19|12011.19|12011.19|12011.19|0
1635233460000|2021-10-26 07:31:00|12011.11|12011.11|12011.11|12011.11|12011.11|12011.11|12011.11|12011.11|0
1635233480000|2021-10-26 07:31:20|12011.82|12011.82|12013.05|12013.05|12013.05|12013.05|12011.82|12011.82|0
1635233500000|2021-10-26 07:31:40|12013.21|12013.21|12013.21|12013.21|12013.21|12013.21|12013.21|12013.21|0
1635233520000|2021-10-26 07:32:00|12013.05|12013.05|12013.05|12013.05|12013.05|12013.05|12013.05|12013.05|0
1635233530000|2021-10-26 07:32:10|12011.82|12011.82|12011.09|12011.09|12011.82|12011.82|12011.09|12011.09|0
1635233540000|2021-10-26 07:32:20|12011.31|12011.31|12011.31|12011.31|12011.31|12011.31|12011.31|12011.31|0
1635233550000|2021-10-26 07:32:30|12012.54|12012.54|12011.12|12011.12|12012.54|12012.54|12010.9|12010.9|0
1635233560000|2021-10-26 07:32:40|12010.71|12010.71|12010.71|12010.71|12010.71|12010.71|12010.71|12010.71|0
1635233570000|2021-10-26 07:32:50|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|0
1635233580000|2021-10-26 07:33:00|12012.38|12012.38|12012.38|12012.38|12012.38|12012.38|12012.38|12012.38|0
1635233590000|2021-10-26 07:33:10|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|0
1635233640000|2021-10-26 07:34:00|12012.37|12012.37|12011.14|12011.14|12012.37|12012.37|12011.14|12011.14|0
1635233660000|2021-10-26 07:34:20|12013.6|12013.6|12013.6|12013.6|12013.6|12013.6|12013.6|12013.6|0
1635233670000|2021-10-26 07:34:30|12013.17|12013.17|12010.15|12010.15|12013.17|12013.17|12010.15|12010.15|0
1635233680000|2021-10-26 07:34:40|12009.62|12009.62|12009.62|12009.62|12009.62|12009.62|12009.62|12009.62|0
1635233690000|2021-10-26 07:34:50|12010.15|12010.15|12010.15|12010.15|12010.15|12010.15|12010.15|12010.15|0
1635233700000|2021-10-26 07:35:00|12012.17|12012.17|12012.17|12012.17|12012.17|12012.17|12012.17|12012.17|0
1635233720000|2021-10-26 07:35:20|12012|12012|12012.03|12012.03|12012.21|12012.21|12011.86|12011.86|0
1635233800000|2021-10-26 07:36:40|12011.68|12011.68|12010.67|12010.67|12011.68|12011.68|12010.67|12010.67|0
1635233830000|2021-10-26 07:37:10|12011.03|12011.03|12011.03|12011.03|12011.03|12011.03|12011.03|12011.03|0
1635233850000|2021-10-26 07:37:30|12011.29|12011.29|12011.29|12011.29|12011.29|12011.29|12011.29|12011.29|0
1635233860000|2021-10-26 07:37:40|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|0
1635233870000|2021-10-26 07:37:50|12013.83|12013.83|12014.83|12014.83|12014.83|12014.83|12013.83|12013.83|0
1635233880000|2021-10-26 07:38:00|12015.24|12015.24|12016.47|12016.47|12016.47|12016.47|12015.24|12015.24|0
1635233890000|2021-10-26 07:38:10|12016.83|12016.83|12016.83|12016.83|12016.83|12016.83|12016.83|12016.83|0
1635233910000|2021-10-26 07:38:30|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|0
1635233920000|2021-10-26 07:38:40|12016.83|12016.83|12020.25|12020.25|12020.25|12020.25|12016.4|12016.4|0
1635233930000|2021-10-26 07:38:50|12019.81|12019.81|12020.04|12020.04|12021.04|12021.04|12019.81|12019.81|0
1635233940000|2021-10-26 07:39:00|12021.27|12021.27|12022.5|12022.5|12022.5|12022.5|12021.27|12021.27|0
1635233970000|2021-10-26 07:39:30|12022.9|12022.9|12022.9|12022.9|12022.9|12022.9|12022.9|12022.9|0
1635233980000|2021-10-26 07:39:40|12023.14|12023.14|12023.14|12023.14|12023.14|12023.14|12023.14|12023.14|0
1635234010000|2021-10-26 07:40:10|12023.31|12023.31|12022.02|12022.02|12023.31|12023.31|12022.02|12022.02|0
1635234020000|2021-10-26 07:40:20|12022.11|12022.11|12022.11|12022.11|12022.11|12022.11|12022.11|12022.11|0
1635234030000|2021-10-26 07:40:30|12023.12|12023.12|12023.12|12023.12|12023.12|12023.12|12023.12|12023.12|0
1635234040000|2021-10-26 07:40:40|12023.55|12023.55|12023.55|12023.55|12023.55|12023.55|12023.55|12023.55|0
1635234060000|2021-10-26 07:41:00|12023.77|12023.77|12024.61|12024.61|12024.61|12024.61|12023.77|12023.77|0
1635234070000|2021-10-26 07:41:10|12025.04|12025.04|12025.04|12025.04|12025.04|12025.04|12025.04|12025.04|0
1635234090000|2021-10-26 07:41:30|12025.21|12025.21|12025.21|12025.21|12025.21|12025.21|12025.21|12025.21|0
1635234130000|2021-10-26 07:42:10|12023.98|12023.98|12022.98|12022.98|12023.98|12023.98|12022.98|12022.98|0
1635234140000|2021-10-26 07:42:20|12023.14|12023.14|12025.38|12025.38|12025.54|12025.54|12023.14|12023.14|0
1635234150000|2021-10-26 07:42:30|12025.54|12025.54|12026.22|12026.22|12026.55|12026.55|12025.54|12025.54|0
1635234160000|2021-10-26 07:42:40|12026.05|12026.05|12026.18|12026.18|12026.18|12026.18|12026.05|12026.05|0
1635234210000|2021-10-26 07:43:30|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|0
1635234220000|2021-10-26 07:43:40|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|0
1635234230000|2021-10-26 07:43:50|12025.84|12025.84|12025.84|12025.84|12025.84|12025.84|12025.84|12025.84|0
1635234240000|2021-10-26 07:44:00|12026.73|12026.73|12026.73|12026.73|12026.73|12026.73|12026.73|12026.73|0
1635234250000|2021-10-26 07:44:10|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|12027.96|0
1635234310000|2021-10-26 07:45:10|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|0
1635234320000|2021-10-26 07:45:20|12028.07|12028.07|12028.07|12028.07|12028.07|12028.07|12027.91|12027.91|0
1635234330000|2021-10-26 07:45:30|12029.16|12029.16|12029.32|12029.32|12029.32|12029.32|12029.16|12029.16|0
1635234340000|2021-10-26 07:45:40|12030.33|12030.33|12030.17|12030.17|12030.33|12030.33|12030.17|12030.17|0
1635234380000|2021-10-26 07:46:20|12029.16|12029.16|12029.16|12029.16|12029.32|12029.32|12029.16|12029.16|0
1635234390000|2021-10-26 07:46:30|12029.29|12029.29|12029.13|12029.13|12029.29|12029.29|12029.13|12029.13|0
1635234410000|2021-10-26 07:46:50|12028.89|12028.89|12028.66|12028.66|12028.89|12028.89|12028.66|12028.66|0
1635234420000|2021-10-26 07:47:00|12029.66|12029.66|12029.5|12029.5|12029.83|12029.83|12029.5|12029.5|0
1635234450000|2021-10-26 07:47:30|12030.53|12030.53|12030.53|12030.53|12030.53|12030.53|12030.53|12030.53|0
1635234460000|2021-10-26 07:47:40|12030.7|12030.7|12030.7|12030.7|12030.7|12030.7|12030.7|12030.7|0
1635234470000|2021-10-26 07:47:50|12030.57|12030.57|12030.43|12030.43|12030.57|12030.57|12030.43|12030.43|0
1635234480000|2021-10-26 07:48:00|12032.43|12032.43|12032.09|12032.09|12032.6|12032.6|12032.09|12032.09|0
1635234520000|2021-10-26 07:48:40|12033.09|12033.09|12033.57|12033.57|12033.57|12033.57|12033.09|12033.09|0
1635234530000|2021-10-26 07:48:50|12032.92|12032.92|12032.57|12032.57|12032.92|12032.92|12032.57|12032.57|0
1635234540000|2021-10-26 07:49:00|12032.75|12032.75|12032.92|12032.92|12032.92|12032.92|12032.75|12032.75|0
1635234550000|2021-10-26 07:49:10|12033.05|12033.05|12033.05|12033.05|12033.05|12033.05|12033.05|12033.05|0
1635234560000|2021-10-26 07:49:20|12033.26|12033.26|12032.53|12032.53|12033.26|12033.26|12032.53|12032.53|0
1635234570000|2021-10-26 07:49:30|12031.3|12031.3|12031.3|12031.3|12031.3|12031.3|12031.3|12031.3|0
1635234580000|2021-10-26 07:49:40|12031.85|12031.85|12031.93|12031.93|12031.93|12031.93|12031.85|12031.85|0
1635234590000|2021-10-26 07:49:50|12033.16|12033.16|12032.93|12032.93|12033.16|12033.16|12032.93|12032.93|0
1635234650000|2021-10-26 07:50:50|12033.46|12033.46|12033.46|12033.46|12033.46|12033.46|12033.46|12033.46|0
1635234660000|2021-10-26 07:51:00|12033.2|12033.2|12033.42|12033.42|12033.42|12033.42|12033.2|12033.2|0
1635234670000|2021-10-26 07:51:10|12033.93|12033.93|12033.93|12033.93|12033.93|12033.93|12033.93|12033.93|0
1635234700000|2021-10-26 07:51:40|12034.01|12034.01|12034.01|12034.01|12034.01|12034.01|12034.01|12034.01|0
1635234730000|2021-10-26 07:52:10|12035.25|12035.25|12035.38|12035.38|12035.38|12035.38|12035.25|12035.25|0
1635234740000|2021-10-26 07:52:20|12035.72|12035.72|12035.72|12035.72|12035.72|12035.72|12035.72|12035.72|0
1635234750000|2021-10-26 07:52:30|12035.77|12035.77|12035.77|12035.77|12035.77|12035.77|12035.77|12035.77|0
1635234760000|2021-10-26 07:52:40|12035.42|12035.42|12032.99|12032.99|12035.42|12035.42|12032.99|12032.99|0
1635234770000|2021-10-26 07:52:50|12033.25|12033.25|12033.46|12033.46|12035.47|12035.47|12033.25|12033.25|0
1635234790000|2021-10-26 07:53:10|12033.06|12033.06|12033.06|12033.06|12033.06|12033.06|12033.06|12033.06|0
1635234800000|2021-10-26 07:53:20|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|0
1635234820000|2021-10-26 07:53:40|12033.84|12033.84|12036.76|12036.76|12036.76|12036.76|12033.84|12033.84|0
1635234840000|2021-10-26 07:54:00|12037.19|12037.19|12037.19|12037.19|12037.19|12037.19|12037.19|12037.19|0
1635234870000|2021-10-26 07:54:30|12037.41|12037.41|12037.41|12037.41|12037.41|12037.41|12037.41|12037.41|0
1635234880000|2021-10-26 07:54:40|12036.18|12036.18|12037.07|12037.07|12037.07|12037.07|12036.18|12036.18|0
1635234900000|2021-10-26 07:55:00|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|12037.24|0
1635234920000|2021-10-26 07:55:20|12036.42|12036.42|12035.76|12035.76|12036.42|12036.42|12035.76|12035.76|0
1635234930000|2021-10-26 07:55:30|12034.73|12034.73|12034.73|12034.73|12034.73|12034.73|12034.73|12034.73|0
1635235000000|2021-10-26 07:56:40|12035.73|12035.73|12035.73|12035.73|12035.73|12035.73|12035.73|12035.73|0
1635235010000|2021-10-26 07:56:50|12035.2|12035.2|12035.2|12035.2|12035.2|12035.2|12035.2|12035.2|0
1635235030000|2021-10-26 07:57:10|12035.54|12035.54|12035.19|12035.19|12035.54|12035.54|12035.19|12035.19|0
1635235040000|2021-10-26 07:57:20|12035.06|12035.06|12034.8|12034.8|12035.06|12035.06|12034.8|12034.8|0
1635235050000|2021-10-26 07:57:30|12034.97|12034.97|12035.2|12035.2|12035.2|12035.2|12034.97|12034.97|0
1635235070000|2021-10-26 07:57:50|12034.85|12034.85|12034.67|12034.67|12034.85|12034.85|12034.67|12034.67|0
1635235080000|2021-10-26 07:58:00|12034.84|12034.84|12034.1|12034.1|12035|12035|12033.92|12033.92|0
1635235090000|2021-10-26 07:58:10|12033.88|12033.88|12034.14|12034.14|12034.14|12034.14|12033.88|12033.88|0
1635235100000|2021-10-26 07:58:20|12034.25|12034.25|12034.25|12034.25|12034.25|12034.25|12034.25|12034.25|0
1635235110000|2021-10-26 07:58:30|12034.56|12034.56|12034.56|12034.56|12034.56|12034.56|12034.56|12034.56|0
1635235130000|2021-10-26 07:58:50|12034.39|12034.39|12034.39|12034.39|12034.39|12034.39|12034.39|12034.39|0
1635235140000|2021-10-26 07:59:00|12034.47|12034.47|12034.82|12034.82|12034.99|12034.99|12033.98|12033.98|0
1635235160000|2021-10-26 07:59:20|12034.65|12034.65|12034.31|12034.31|12034.65|12034.65|12034.31|12034.31|0
1635235170000|2021-10-26 07:59:30|12034.55|12034.55|12035.09|12035.09|12035.09|12035.09|12034.55|12034.55|0
1635235190000|2021-10-26 07:59:50|12034.57|12034.57|12033.99|12033.99|12034.91|12034.91|12033.99|12033.99|0
1635235200000|2021-10-26 08:00:00|12034.4|12034.4|12034.4|12034.4|12034.4|12034.4|12034.4|12034.4|0
1635235210000|2021-10-26 08:00:10|12034.23|12034.23|12034.23|12034.23|12034.23|12034.23|12034.23|12034.23|0
1635235230000|2021-10-26 08:00:30|12034.06|12034.06|12034.06|12034.06|12034.06|12034.06|12034.06|12034.06|0
1635235280000|2021-10-26 08:01:20|12034.24|12034.24|12034.24|12034.24|12034.24|12034.24|12034.24|12034.24|0
1635235290000|2021-10-26 08:01:30|12033.01|12033.01|12033.01|12033.01|12033.01|12033.01|12033.01|12033.01|0
1635235300000|2021-10-26 08:01:40|12033.4|12033.4|12033.4|12033.4|12033.4|12033.4|12033.4|12033.4|0
1635235320000|2021-10-26 08:02:00|12033.22|12033.22|12033.22|12033.22|12033.22|12033.22|12033.22|12033.22|0
1635235350000|2021-10-26 08:02:30|12034.45|12034.45|12034.04|12034.04|12034.45|12034.45|12034.04|12034.04|0
1635235360000|2021-10-26 08:02:40|12034.21|12034.21|12034.21|12034.21|12034.21|12034.21|12034.21|12034.21|0
1635235370000|2021-10-26 08:02:50|12034.04|12034.04|12034.04|12034.04|12034.04|12034.04|12034.04|12034.04|0
1635235410000|2021-10-26 08:03:30|12033.87|12033.87|12034.04|12034.04|12034.04|12034.04|12033.87|12033.87|0
1635235430000|2021-10-26 08:03:50|12034.54|12034.54|12034.54|12034.54|12034.54|12034.54|12034.54|12034.54|0
1635235440000|2021-10-26 08:04:00|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|0
1635235460000|2021-10-26 08:04:20|12036.2|12036.2|12038.75|12038.75|12038.75|12038.75|12036.2|12036.2|0
1635235480000|2021-10-26 08:04:40|12038.48|12038.48|12038.48|12038.48|12038.48|12038.48|12038.48|12038.48|0
1635235520000|2021-10-26 08:05:20|12037.47|12037.47|12037.47|12037.47|12037.47|12037.47|12037.47|12037.47|0
1635235540000|2021-10-26 08:05:40|12038.7|12038.7|12038.7|12038.7|12038.7|12038.7|12038.7|12038.7|0
1635235550000|2021-10-26 08:05:50|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|0
1635235570000|2021-10-26 08:06:10|12039.24|12039.24|12039.24|12039.24|12039.24|12039.24|12039.24|12039.24|0
1635235590000|2021-10-26 08:06:30|12038.24|12038.24|12037.7|12037.7|12038.24|12038.24|12037.35|12037.35|0
1635235600000|2021-10-26 08:06:40|12039.72|12039.72|12039.72|12039.72|12039.72|12039.72|12039.72|12039.72|0
1635235620000|2021-10-26 08:07:00|12040.15|12040.15|12040.15|12040.15|12040.15|12040.15|12040.15|12040.15|0
1635235650000|2021-10-26 08:07:30|12039.98|12039.98|12039.98|12039.98|12039.98|12039.98|12039.98|12039.98|0
1635235660000|2021-10-26 08:07:40|12039.57|12039.57|12039.49|12039.49|12039.57|12039.57|12039.04|12039.04|0
1635235670000|2021-10-26 08:07:50|12039.14|12039.14|12039.14|12039.14|12039.14|12039.14|12039.14|12039.14|0
1635235690000|2021-10-26 08:08:10|12038.73|12038.73|12037.46|12037.46|12039.96|12039.96|12036.46|12036.46|0
1635235700000|2021-10-26 08:08:20|12037.25|12037.25|12037.25|12037.25|12037.25|12037.25|12037.25|12037.25|0
1635235710000|2021-10-26 08:08:30|12037.39|12037.39|12037.39|12037.39|12037.39|12037.39|12037.39|12037.39|0
1635235730000|2021-10-26 08:08:50|12035.38|12035.38|12035.38|12035.38|12035.38|12035.38|12035.38|12035.38|0
1635235740000|2021-10-26 08:09:00|12036.39|12036.39|12036.8|12036.8|12036.8|12036.8|12036.39|12036.39|0
1635235750000|2021-10-26 08:09:10|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|0
1635235820000|2021-10-26 08:10:20|12036.31|12036.31|12036.31|12036.31|12036.31|12036.31|12036.31|12036.31|0
1635235840000|2021-10-26 08:10:40|12036.66|12036.66|12036.66|12036.66|12036.66|12036.66|12036.66|12036.66|0
1635235860000|2021-10-26 08:11:00|12036.25|12036.25|12035.84|12035.84|12036.25|12036.25|12035.84|12035.84|0
1635235930000|2021-10-26 08:12:10|12035.51|12035.51|12035.51|12035.51|12035.51|12035.51|12035.51|12035.51|0
1635235950000|2021-10-26 08:12:30|12035.68|12035.68|12035.68|12035.68|12035.68|12035.68|12035.68|12035.68|0
1635235960000|2021-10-26 08:12:40|12035.27|12035.27|12034.53|12034.53|12035.27|12035.27|12034.45|12034.45|0
1635235970000|2021-10-26 08:12:50|12034.69|12034.69|12034.69|12034.69|12034.69|12034.69|12034.53|12034.53|0
1635235980000|2021-10-26 08:13:00|12035.02|12035.02|12035.36|12035.36|12035.36|12035.36|12035.02|12035.02|0
1635235990000|2021-10-26 08:13:10|12035.01|12035.01|12035.01|12035.01|12035.01|12035.01|12035.01|12035.01|0
1635236010000|2021-10-26 08:13:30|12032.99|12032.99|12034|12034|12034|12034|12032.99|12032.99|0
1635236020000|2021-10-26 08:13:40|12031.99|12031.99|12031.99|12031.99|12031.99|12031.99|12031.99|12031.99|0
1635236030000|2021-10-26 08:13:50|12033.22|12033.22|12033.4|12033.4|12033.4|12033.4|12033.22|12033.22|0
1635236050000|2021-10-26 08:14:10|12033.57|12033.57|12033.3|12033.3|12033.57|12033.57|12033.3|12033.3|0
1635236070000|2021-10-26 08:14:30|12032.59|12032.59|12032.59|12032.59|12032.59|12032.59|12032.59|12032.59|0
1635236080000|2021-10-26 08:14:40|12032.43|12032.43|12029.41|12029.41|12032.43|12032.43|12029.41|12029.41|0
1635236090000|2021-10-26 08:14:50|12029.28|12029.28|12029.28|12029.28|12029.28|12029.28|12029.28|12029.28|0
1635236100000|2021-10-26 08:15:00|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|0
1635236110000|2021-10-26 08:15:10|12028.45|12028.45|12029.27|12029.27|12029.27|12029.27|12028.45|12028.45|0
1635236120000|2021-10-26 08:15:20|12029.49|12029.49|12029.49|12029.49|12029.49|12029.49|12029.49|12029.49|0
1635236130000|2021-10-26 08:15:30|12029.35|12029.35|12028.78|12028.78|12029.35|12029.35|12028.78|12028.78|0
1635236160000|2021-10-26 08:16:00|12030.79|12030.79|12030.61|12030.61|12030.79|12030.79|12030.61|12030.61|0
1635236170000|2021-10-26 08:16:10|12031.13|12031.13|12036.91|12036.91|12036.91|12036.91|12031.13|12031.13|0
1635236200000|2021-10-26 08:16:40|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|0
1635236210000|2021-10-26 08:16:50|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|12037.96|0
1635236240000|2021-10-26 08:17:20|12038.3|12038.3|12038.3|12038.3|12038.3|12038.3|12038.3|12038.3|0
1635236250000|2021-10-26 08:17:30|12038.36|12038.36|12038.16|12038.16|12038.36|12038.36|12038.16|12038.16|0
1635236260000|2021-10-26 08:17:40|12038.37|12038.37|12038.94|12038.94|12038.94|12038.94|12038.37|12038.37|0
1635236270000|2021-10-26 08:17:50|12039.16|12039.16|12039.16|12039.16|12039.16|12039.16|12039.16|12039.16|0
1635236280000|2021-10-26 08:18:00|12038.45|12038.45|12037.86|12037.86|12038.45|12038.45|12037.86|12037.86|0
1635236310000|2021-10-26 08:18:30|12038.08|12038.08|12038.08|12038.08|12038.08|12038.08|12038.08|12038.08|0
1635236320000|2021-10-26 08:18:40|12038.21|12038.21|12038.21|12038.21|12038.21|12038.21|12038.21|12038.21|0
1635236330000|2021-10-26 08:18:50|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|0
1635236340000|2021-10-26 08:19:00|12037.93|12037.93|12037.75|12037.75|12037.93|12037.93|12037.75|12037.75|0
1635236350000|2021-10-26 08:19:10|12037.97|12037.97|12038.18|12038.18|12038.18|12038.18|12037.97|12037.97|0
1635236360000|2021-10-26 08:19:20|12038.29|12038.29|12038.29|12038.29|12038.29|12038.29|12038.29|12038.29|0
1635236370000|2021-10-26 08:19:30|12037.06|12037.06|12037.06|12037.06|12037.06|12037.06|12037.06|12037.06|0
1635236390000|2021-10-26 08:19:50|12036.05|12036.05|12036.46|12036.46|12036.58|12036.58|12035.31|12035.31|0
1635236400000|2021-10-26 08:20:00|12036.38|12036.38|12035.46|12035.46|12036.7|12036.7|12035.46|12035.46|0
1635236410000|2021-10-26 08:20:10|12035.62|12035.62|12034.93|12034.93|12035.62|12035.62|12034.8|12034.8|0
1635236420000|2021-10-26 08:20:20|12034.58|12034.58|12034.58|12034.58|12034.58|12034.58|12034.58|12034.58|0
1635236430000|2021-10-26 08:20:30|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|0
1635236440000|2021-10-26 08:20:40|12033.24|12033.24|12030.46|12030.46|12033.48|12033.48|12030.46|12030.46|0
1635236460000|2021-10-26 08:21:00|12029.23|12029.23|12027.85|12027.85|12029.23|12029.23|12027.69|12027.69|0
1635236470000|2021-10-26 08:21:10|12027.9|12027.9|12027.1|12027.1|12028.01|12028.01|12027.1|12027.1|0
1635236480000|2021-10-26 08:21:20|12026.28|12026.28|12025.28|12025.28|12026.28|12026.28|12025.28|12025.28|0
1635236510000|2021-10-26 08:21:50|12025.06|12025.06|12024.85|12024.85|12025.06|12025.06|12024.85|12024.85|0
1635236520000|2021-10-26 08:22:00|12025.09|12025.09|12026.6|12026.6|12026.6|12026.6|12025.09|12025.09|0
1635236550000|2021-10-26 08:22:30|12026.17|12026.17|12026.17|12026.17|12026.17|12026.17|12026.17|12026.17|0
1635236560000|2021-10-26 08:22:40|12026.33|12026.33|12026.33|12026.33|12026.33|12026.33|12026.11|12026.11|0
1635236580000|2021-10-26 08:23:00|12026.12|12026.12|12026.65|12026.65|12026.65|12026.65|12026.12|12026.12|0
1635236590000|2021-10-26 08:23:10|12026.86|12026.86|12027.08|12027.08|12027.08|12027.08|12026.86|12026.86|0
1635236600000|2021-10-26 08:23:20|12026.86|12026.86|12026.86|12026.86|12026.86|12026.86|12026.86|12026.86|0
1635236610000|2021-10-26 08:23:30|12026.65|12026.65|12027.36|12027.36|12027.36|12027.36|12026.65|12026.65|0
1635236620000|2021-10-26 08:23:40|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|0
1635236630000|2021-10-26 08:23:50|12027.79|12027.79|12029.15|12029.15|12029.15|12029.15|12027.79|12027.79|0
1635236640000|2021-10-26 08:24:00|12028.44|12028.44|12028.26|12028.26|12028.44|12028.44|12028.26|12028.26|0
1635236650000|2021-10-26 08:24:10|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|0
1635236660000|2021-10-26 08:24:20|12027.8|12027.8|12023.84|12023.84|12027.8|12027.8|12023.84|12023.84|0
1635236670000|2021-10-26 08:24:30|12023.43|12023.43|12023.25|12023.25|12023.43|12023.43|12023.25|12023.25|0
1635236690000|2021-10-26 08:24:50|12022.44|12022.44|12022.44|12022.44|12022.44|12022.44|12022.44|12022.44|0
1635236700000|2021-10-26 08:25:00|12022.26|12022.26|12018.26|12018.26|12022.26|12022.26|12018.26|12018.26|0
1635236710000|2021-10-26 08:25:10|12017.25|12017.25|12016.5|12016.5|12017.25|12017.25|12016.5|12016.5|0
1635236720000|2021-10-26 08:25:20|12017.51|12017.51|12017.51|12017.51|12017.51|12017.51|12017.51|12017.51|0
1635236730000|2021-10-26 08:25:30|12018.74|12018.74|12019.26|12019.26|12019.26|12019.26|12018.74|12018.74|0
1635236760000|2021-10-26 08:26:00|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|0
1635236770000|2021-10-26 08:26:10|12019.44|12019.44|12019.44|12019.44|12019.44|12019.44|12019.44|12019.44|0
1635236820000|2021-10-26 08:27:00|12019.61|12019.61|12019.61|12019.61|12019.61|12019.61|12019.61|12019.61|0
1635236830000|2021-10-26 08:27:10|12019.97|12019.97|12020.79|12020.79|12020.79|12020.79|12019.97|12019.97|0
1635236840000|2021-10-26 08:27:20|12021.14|12021.14|12021.01|12021.01|12021.14|12021.14|12021.01|12021.01|0
1635236860000|2021-10-26 08:27:40|12021.23|12021.23|12021.44|12021.44|12021.44|12021.44|12021.23|12021.23|0
1635236870000|2021-10-26 08:27:50|12021.01|12021.01|12021.49|12021.49|12021.49|12021.49|12021.01|12021.01|0
1635236890000|2021-10-26 08:28:10|12021.31|12021.31|12021.09|12021.09|12021.31|12021.31|12021.09|12021.09|0
1635236900000|2021-10-26 08:28:20|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|0
1635236910000|2021-10-26 08:28:30|12020.27|12020.27|12020.27|12020.27|12020.27|12020.27|12020.27|12020.27|0
1635236920000|2021-10-26 08:28:40|12020.19|12020.19|12020.19|12020.19|12020.19|12020.19|12020.19|12020.19|0
1635236930000|2021-10-26 08:28:50|12019.76|12019.76|12019.76|12019.76|12019.76|12019.76|12019.76|12019.76|0
1635236950000|2021-10-26 08:29:10|12019.55|12019.55|12019.86|12019.86|12019.86|12019.86|12019.55|12019.55|0
1635236960000|2021-10-26 08:29:20|12019.42|12019.42|12019.42|12019.42|12019.42|12019.42|12019.42|12019.42|0
1635236970000|2021-10-26 08:29:30|12019.21|12019.21|12019.26|12019.26|12019.26|12019.26|12019.21|12019.21|0
1635236990000|2021-10-26 08:29:50|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|0
1635237000000|2021-10-26 08:30:00|12019.63|12019.63|12021.47|12021.47|12021.65|12021.65|12019.63|12019.63|0
1635237010000|2021-10-26 08:30:10|12021.31|12021.31|12021.8|12021.8|12021.8|12021.8|12021.31|12021.31|0
1635237030000|2021-10-26 08:30:30|12020.79|12020.79|12021.22|12021.22|12021.22|12021.22|12020.79|12020.79|0
1635237060000|2021-10-26 08:31:00|12021.44|12021.44|12021.44|12021.44|12021.44|12021.44|12021.44|12021.44|0
1635237070000|2021-10-26 08:31:10|12021.03|12021.03|12020.62|12020.62|12021.03|12021.03|12020.62|12020.62|0
1635237100000|2021-10-26 08:31:40|12020.97|12020.97|12020.97|12020.97|12020.97|12020.97|12020.97|12020.97|0
1635237110000|2021-10-26 08:31:50|12021.24|12021.24|12021.24|12021.24|12021.24|12021.24|12021.24|12021.24|0
1635237140000|2021-10-26 08:32:20|12021.06|12021.06|12021.06|12021.06|12021.06|12021.06|12021.06|12021.06|0
1635237160000|2021-10-26 08:32:40|12020.24|12020.24|12019.62|12019.62|12020.24|12020.24|12019.6|12019.6|0
1635237170000|2021-10-26 08:32:50|12019.41|12019.41|12019.62|12019.62|12019.62|12019.62|12019.41|12019.41|0
1635237180000|2021-10-26 08:33:00|12018.62|12018.62|12018.62|12018.62|12018.62|12018.62|12018.62|12018.62|0
1635237190000|2021-10-26 08:33:10|12018.53|12018.53|12018.31|12018.31|12018.53|12018.53|12018.31|12018.31|0
1635237200000|2021-10-26 08:33:20|12018.53|12018.53|12018.53|12018.53|12018.53|12018.53|12018.53|12018.53|0
1635237240000|2021-10-26 08:34:00|12018.35|12018.35|12018.17|12018.17|12018.53|12018.53|12018.17|12018.17|0
1635237280000|2021-10-26 08:34:40|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|12018.35|0
1635237320000|2021-10-26 08:35:20|12017.99|12017.99|12017.99|12017.99|12017.99|12017.99|12017.99|12017.99|0
1635237330000|2021-10-26 08:35:30|12018.17|12018.17|12016.94|12016.94|12018.17|12018.17|12016.94|12016.94|0
1635237350000|2021-10-26 08:35:50|12017.37|12017.37|12017.37|12017.37|12017.37|12017.37|12017.37|12017.37|0
1635237360000|2021-10-26 08:36:00|12017.16|12017.16|12016.81|12016.81|12017.16|12017.16|12016.81|12016.81|0
1635237380000|2021-10-26 08:36:20|12017.22|12017.22|12016.87|12016.87|12017.22|12017.22|12016.87|12016.87|0
1635237400000|2021-10-26 08:36:40|12016.69|12016.69|12016.69|12016.69|12016.69|12016.69|12016.69|12016.69|0
1635237430000|2021-10-26 08:37:10|12016.87|12016.87|12018.24|12018.24|12018.41|12018.41|12016.65|12016.65|0
1635237440000|2021-10-26 08:37:20|12018.58|12018.58|12018.93|12018.93|12018.93|12018.93|12018.58|12018.58|0
1635237460000|2021-10-26 08:37:40|12019.14|12019.14|12017.13|12017.13|12019.14|12019.14|12017.13|12017.13|0
1635237480000|2021-10-26 08:38:00|12017.48|12017.48|12017.89|12017.89|12017.89|12017.89|12017.48|12017.48|0
1635237490000|2021-10-26 08:38:10|12019.12|12019.12|12019.12|12019.12|12019.12|12019.12|12019.12|12019.12|0
1635237500000|2021-10-26 08:38:20|12018.95|12018.95|12018.95|12018.95|12018.95|12018.95|12018.95|12018.95|0
1635237530000|2021-10-26 08:38:50|12018.52|12018.52|12018.69|12018.69|12018.69|12018.69|12018.52|12018.52|0
1635237570000|2021-10-26 08:39:30|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|0
1635237600000|2021-10-26 08:40:00|12017.47|12017.47|12017.47|12017.47|12017.47|12017.47|12017.47|12017.47|0
1635237610000|2021-10-26 08:40:10|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|0
1635237620000|2021-10-26 08:40:20|12020.04|12020.04|12020.47|12020.47|12020.47|12020.47|12020.04|12020.04|0
1635237640000|2021-10-26 08:40:40|12020.6|12020.6|12020.33|12020.33|12020.6|12020.6|12020.19|12020.19|0
1635237670000|2021-10-26 08:41:10|12021.56|12021.56|12021.56|12021.56|12021.56|12021.56|12021.56|12021.56|0
1635237690000|2021-10-26 08:41:30|12021.91|12021.91|12020.91|12020.91|12021.91|12021.91|12020.91|12020.91|0
1635237700000|2021-10-26 08:41:40|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|0
1635237710000|2021-10-26 08:41:50|12020.59|12020.59|12020.59|12020.59|12020.59|12020.59|12020.59|12020.59|0
1635237730000|2021-10-26 08:42:10|12022.6|12022.6|12023.6|12023.6|12023.6|12023.6|12022.6|12022.6|0
1635237810000|2021-10-26 08:43:30|12023.77|12023.77|12023.77|12023.77|12023.77|12023.77|12023.77|12023.77|0
1635237860000|2021-10-26 08:44:20|12023.78|12023.78|12023.78|12023.78|12023.78|12023.78|12023.78|12023.78|0
1635237890000|2021-10-26 08:44:50|12024.79|12024.79|12024.95|12024.95|12024.95|12024.95|12024.79|12024.79|0
1635237900000|2021-10-26 08:45:00|12025.03|12025.03|12025.03|12025.03|12025.03|12025.03|12025.03|12025.03|0
1635237910000|2021-10-26 08:45:10|12024.85|12024.85|12025.03|12025.03|12025.03|12025.03|12024.85|12024.85|0
1635237930000|2021-10-26 08:45:30|12025.29|12025.29|12025.54|12025.54|12025.54|12025.54|12025.29|12025.29|0
1635237950000|2021-10-26 08:45:50|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|0
1635237960000|2021-10-26 08:46:00|12026.76|12026.76|12026.18|12026.18|12026.76|12026.76|12025.94|12025.94|0
1635237970000|2021-10-26 08:46:10|12026.35|12026.35|12026.35|12026.35|12026.35|12026.35|12026.35|12026.35|0
1635237980000|2021-10-26 08:46:20|12026.57|12026.57|12027.58|12027.58|12027.58|12027.58|12026.57|12026.57|0
1635238000000|2021-10-26 08:46:40|12027.98|12027.98|12027.98|12027.98|12027.98|12027.98|12027.98|12027.98|0
1635238010000|2021-10-26 08:46:50|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|0
1635238020000|2021-10-26 08:47:00|12026.57|12026.57|12026.78|12026.78|12026.78|12026.78|12026.57|12026.57|0
1635238040000|2021-10-26 08:47:20|12027.05|12027.05|12027.75|12027.75|12027.75|12027.75|12027.05|12027.05|0
1635238050000|2021-10-26 08:47:30|12028.27|12028.27|12028.83|12028.83|12028.83|12028.83|12028.27|12028.27|0
1635238060000|2021-10-26 08:47:40|12029.21|12029.21|12029.46|12029.46|12029.46|12029.46|12029.21|12029.21|0
1635238070000|2021-10-26 08:47:50|12030.53|12030.53|12030.9|12030.9|12030.9|12030.9|12030.53|12030.53|0
1635238080000|2021-10-26 08:48:00|12031.72|12031.72|12031.72|12031.72|12031.72|12031.72|12031.72|12031.72|0
1635238090000|2021-10-26 08:48:10|12031.51|12031.51|12031.51|12031.51|12031.51|12031.51|12031.51|12031.51|0
1635238110000|2021-10-26 08:48:30|12031.1|12031.1|12030.93|12030.93|12031.1|12031.1|12030.93|12030.93|0
1635238130000|2021-10-26 08:48:50|12031|12031|12031|12031|12031|12031|12031|12031|0
1635238150000|2021-10-26 08:49:10|12030.93|12030.93|12030.93|12030.93|12030.93|12030.93|12030.93|12030.93|0
1635238160000|2021-10-26 08:49:20|12031.11|12031.11|12031.27|12031.27|12031.27|12031.27|12031.11|12031.11|0
1635238170000|2021-10-26 08:49:30|12031.48|12031.48|12031.58|12031.58|12031.58|12031.58|12031.48|12031.48|0
1635238190000|2021-10-26 08:49:50|12031.84|12031.84|12031.94|12031.94|12031.94|12031.94|12031.84|12031.84|0
1635238200000|2021-10-26 08:50:00|12031.99|12031.99|12033.01|12033.01|12033.42|12033.42|12031.99|12031.99|0
1635238210000|2021-10-26 08:50:10|12033.42|12033.42|12035.61|12035.61|12035.61|12035.61|12033.42|12033.42|0
1635238220000|2021-10-26 08:50:20|12036.24|12036.24|12039.08|12039.08|12039.38|12039.38|12036.24|12036.24|0
1635238230000|2021-10-26 08:50:30|12039.27|12039.27|12039.27|12039.27|12039.27|12039.27|12039.27|12039.27|0
1635238240000|2021-10-26 08:50:40|12040.08|12040.08|12040.27|12040.27|12040.27|12040.27|12040.08|12040.08|0
1635238250000|2021-10-26 08:50:50|12040.43|12040.43|12041.36|12041.36|12041.36|12041.36|12040.35|12040.35|0
1635238260000|2021-10-26 08:51:00|12041.58|12041.58|12041.58|12041.58|12041.58|12041.58|12041.58|12041.58|0
1635238270000|2021-10-26 08:51:10|12042.11|12042.11|12042.11|12042.11|12042.11|12042.11|12042.11|12042.11|0
1635238280000|2021-10-26 08:51:20|12042.3|12042.3|12042.86|12042.86|12042.86|12042.86|12042.3|12042.3|0
1635238290000|2021-10-26 08:51:30|12042.45|12042.45|12042.29|12042.29|12042.45|12042.45|12042.29|12042.29|0
1635238300000|2021-10-26 08:51:40|12042.34|12042.34|12042.34|12042.34|12042.34|12042.34|12042.34|12042.34|0
1635238310000|2021-10-26 08:51:50|12042.56|12042.56|12042.79|12042.79|12042.79|12042.79|12042.56|12042.56|0
1635238320000|2021-10-26 08:52:00|12043|12043|12041.24|12041.24|12043.51|12043.51|12041.24|12041.24|0
1635238330000|2021-10-26 08:52:10|12039.23|12039.23|12039.13|12039.13|12039.35|12039.35|12039.04|12039.04|0
1635238340000|2021-10-26 08:52:20|12039.29|12039.29|12039.29|12039.29|12039.29|12039.29|12039.29|12039.29|0
1635238350000|2021-10-26 08:52:30|12039.07|12039.07|12039.07|12039.07|12039.07|12039.07|12039.07|12039.07|0
1635238360000|2021-10-26 08:52:40|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|0
1635238380000|2021-10-26 08:53:00|12038.86|12038.86|12038.45|12038.45|12038.86|12038.86|12038.45|12038.45|0
1635238390000|2021-10-26 08:53:10|12038.67|12038.67|12038.86|12038.86|12038.86|12038.86|12038.67|12038.67|0
1635238400000|2021-10-26 08:53:20|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|0
1635238410000|2021-10-26 08:53:30|12038.77|12038.77|12038.77|12038.77|12038.77|12038.77|12038.77|12038.77|0
1635238420000|2021-10-26 08:53:40|12038.56|12038.56|12038.56|12038.56|12038.56|12038.56|12038.56|12038.56|0
1635238430000|2021-10-26 08:53:50|12038.77|12038.77|12038.77|12038.77|12038.77|12038.77|12038.77|12038.77|0
1635238470000|2021-10-26 08:54:30|12038.69|12038.69|12038.91|12038.91|12038.91|12038.91|12038.51|12038.51|0
1635238500000|2021-10-26 08:55:00|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|0
1635238550000|2021-10-26 08:55:50|12040.75|12040.75|12040.58|12040.58|12040.75|12040.75|12040.58|12040.58|0
1635238560000|2021-10-26 08:56:00|12040.93|12040.93|12042.66|12042.66|12044.15|12044.15|12040.46|12040.46|0
1635238570000|2021-10-26 08:56:10|12042.53|12042.53|12042.6|12042.6|12042.6|12042.6|12042.39|12042.39|0
1635238590000|2021-10-26 08:56:30|12045.07|12045.07|12045.07|12045.07|12045.07|12045.07|12045.07|12045.07|0
1635238600000|2021-10-26 08:56:40|12046.3|12046.3|12045.81|12045.81|12046.81|12046.81|12044.8|12044.8|0
1635238620000|2021-10-26 08:57:00|12046.81|12046.81|12046.81|12046.81|12046.81|12046.81|12046.81|12046.81|0
1635238630000|2021-10-26 08:57:10|12046.4|12046.4|12045.59|12045.59|12046.4|12046.4|12045.59|12045.59|0
1635238640000|2021-10-26 08:57:20|12045.71|12045.71|12046.07|12046.07|12046.07|12046.07|12045.71|12045.71|0
1635238650000|2021-10-26 08:57:30|12046.25|12046.25|12046.25|12046.25|12046.25|12046.25|12046.25|12046.25|0
1635238720000|2021-10-26 08:58:40|12044.23|12044.23|12044.23|12044.23|12044.23|12044.23|12044.23|12044.23|0
1635238730000|2021-10-26 08:58:50|12043.88|12043.88|12044.23|12044.23|12044.23|12044.23|12043.88|12043.88|0
1635238780000|2021-10-26 08:59:40|12043.23|12043.23|12043.23|12043.23|12043.23|12043.23|12043.23|12043.23|0
1635238800000|2021-10-26 09:00:00|12043.01|12043.01|12042.3|12042.3|12043.01|12043.01|12042.3|12042.3|0
1635238810000|2021-10-26 09:00:10|12042.12|12042.12|12038.84|12038.84|12042.12|12042.12|12038.84|12038.84|0
1635238820000|2021-10-26 09:00:20|12037.84|12037.84|12037.84|12037.84|12037.84|12037.84|12037.84|12037.84|0
1635238830000|2021-10-26 09:00:30|12037.43|12037.43|12036.2|12036.2|12037.43|12037.43|12036.2|12036.2|0
1635238840000|2021-10-26 09:00:40|12036.07|12036.07|12036.07|12036.07|12036.07|12036.07|12036.07|12036.07|0
1635238850000|2021-10-26 09:00:50|12035.66|12035.66|12035.66|12035.66|12035.66|12035.66|12035.66|12035.66|0
1635238860000|2021-10-26 09:01:00|12035.74|12035.74|12035.33|12035.33|12035.74|12035.74|12035.33|12035.33|0
1635238870000|2021-10-26 09:01:10|12034.32|12034.32|12034.59|12034.59|12034.59|12034.59|12034.32|12034.32|0
1635238880000|2021-10-26 09:01:20|12034.46|12034.46|12034.46|12034.46|12034.46|12034.46|12034.46|12034.46|0
1635238890000|2021-10-26 09:01:30|12034.29|12034.29|12034.29|12034.29|12034.29|12034.29|12034.29|12034.29|0
1635238900000|2021-10-26 09:01:40|12033.28|12033.28|12031.27|12031.27|12033.28|12033.28|12031.27|12031.27|0
1635238920000|2021-10-26 09:02:00|12031.44|12031.44|12031.26|12031.26|12031.44|12031.44|12031.26|12031.26|0
1635238930000|2021-10-26 09:02:10|12030.61|12030.61|12029.6|12029.6|12030.61|12030.61|12029.38|12029.38|0
1635238940000|2021-10-26 09:02:20|12029.87|12029.87|12029.87|12029.87|12029.87|12029.87|12029.87|12029.87|0
1635238970000|2021-10-26 09:02:50|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|0
1635238980000|2021-10-26 09:03:00|12029.83|12029.83|12029.83|12029.83|12029.83|12029.83|12029.83|12029.83|0
1635239020000|2021-10-26 09:03:40|12029.51|12029.51|12029.59|12029.59|12029.59|12029.59|12029.51|12029.51|0
1635239030000|2021-10-26 09:03:50|12029.18|12029.18|12028.78|12028.78|12029.26|12029.26|12028.78|12028.78|0
1635239060000|2021-10-26 09:04:20|12028.99|12028.99|12028.99|12028.99|12028.99|12028.99|12028.99|12028.99|0
1635239070000|2021-10-26 09:04:30|12028.59|12028.59|12028.59|12028.59|12028.59|12028.59|12028.59|12028.59|0
1635239080000|2021-10-26 09:04:40|12028.74|12028.74|12028.54|12028.54|12028.74|12028.74|12028.54|12028.54|0
1635239090000|2021-10-26 09:04:50|12028.72|12028.72|12028.92|12028.92|12028.92|12028.92|12028.72|12028.72|0
1635239100000|2021-10-26 09:05:00|12028.75|12028.75|12028.31|12028.31|12028.75|12028.75|12028.31|12028.31|0
1635239110000|2021-10-26 09:05:10|12028.15|12028.15|12028.31|12028.31|12028.31|12028.31|12028.15|12028.15|0
1635239120000|2021-10-26 09:05:20|12028.48|12028.48|12028.48|12028.48|12028.48|12028.48|12028.48|12028.48|0
1635239130000|2021-10-26 09:05:30|12028.81|12028.81|12028.97|12028.97|12029.14|12029.14|12028.81|12028.81|0
1635239140000|2021-10-26 09:05:40|12028.81|12028.81|12024.2|12024.2|12028.81|12028.81|12024.2|12024.2|0
1635239150000|2021-10-26 09:05:50|12024.71|12024.71|12024.71|12024.71|12024.71|12024.71|12024.71|12024.71|0
1635239170000|2021-10-26 09:06:10|12025.28|12025.28|12025.28|12025.28|12025.28|12025.28|12025.28|12025.28|0
1635239210000|2021-10-26 09:06:50|12026.28|12026.28|12026.28|12026.28|12026.28|12026.28|12026.28|12026.28|0
1635239230000|2021-10-26 09:07:10|12025.46|12025.46|12025.46|12025.46|12025.46|12025.46|12025.46|12025.46|0
1635239240000|2021-10-26 09:07:20|12025.64|12025.64|12025.64|12025.64|12025.64|12025.64|12025.64|12025.64|0
1635239250000|2021-10-26 09:07:30|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|0
1635239270000|2021-10-26 09:07:50|12026.17|12026.17|12026.17|12026.17|12026.17|12026.17|12026.17|12026.17|0
1635239300000|2021-10-26 09:08:20|12026.33|12026.33|12026.33|12026.33|12026.33|12026.33|12026.33|12026.33|0
1635239340000|2021-10-26 09:09:00|12026.07|12026.07|12025.89|12025.89|12026.42|12026.42|12025.89|12025.89|0
1635239360000|2021-10-26 09:09:20|12025.48|12025.48|12025.48|12025.48|12025.48|12025.48|12025.48|12025.48|0
1635239370000|2021-10-26 09:09:30|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|0
1635239400000|2021-10-26 09:10:00|12025.53|12025.53|12024.72|12024.72|12025.53|12025.53|12024.72|12024.72|0
1635239420000|2021-10-26 09:10:20|12024.89|12024.89|12024.89|12024.89|12024.89|12024.89|12024.89|12024.89|0
1635239450000|2021-10-26 09:10:50|12025.9|12025.9|12025.9|12025.9|12025.9|12025.9|12025.9|12025.9|0
1635239460000|2021-10-26 09:11:00|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|0
1635239470000|2021-10-26 09:11:10|12025.9|12025.9|12025.9|12025.9|12025.9|12025.9|12025.9|12025.9|0
1635239500000|2021-10-26 09:11:40|12025.81|12025.81|12025.81|12025.81|12025.81|12025.81|12025.81|12025.81|0
1635239550000|2021-10-26 09:12:30|12027.17|12027.17|12028.4|12028.4|12028.4|12028.4|12027.17|12027.17|0
1635239570000|2021-10-26 09:12:50|12028.38|12028.38|12028.38|12028.38|12028.38|12028.38|12028.38|12028.38|0
1635239580000|2021-10-26 09:13:00|12028.3|12028.3|12028.3|12028.3|12028.3|12028.3|12028.3|12028.3|0
1635239630000|2021-10-26 09:13:50|12028.23|12028.23|12028.58|12028.58|12028.58|12028.58|12028.23|12028.23|0
1635239640000|2021-10-26 09:14:00|12028.76|12028.76|12028.23|12028.23|12028.76|12028.76|12028.23|12028.23|0
1635239650000|2021-10-26 09:14:10|12027|12027|12027|12027|12027|12027|12027|12027|0
1635239660000|2021-10-26 09:14:20|12026.87|12026.87|12026.87|12026.87|12026.87|12026.87|12026.87|12026.87|0
1635239700000|2021-10-26 09:15:00|12026.96|12026.96|12026.96|12026.96|12026.96|12026.96|12026.96|12026.96|0
1635239710000|2021-10-26 09:15:10|12027.12|12027.12|12026.95|12026.95|12027.12|12027.12|12026.77|12026.77|0
1635239720000|2021-10-26 09:15:20|12027.22|12027.22|12027.22|12027.22|12027.22|12027.22|12027.22|12027.22|0
1635239730000|2021-10-26 09:15:30|12026.87|12026.87|12027.05|12027.05|12027.05|12027.05|12026.87|12026.87|0
1635239750000|2021-10-26 09:15:50|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|0
1635239810000|2021-10-26 09:16:50|12027.05|12027.05|12026.95|12026.95|12027.22|12027.22|12026.95|12026.95|0
1635239820000|2021-10-26 09:17:00|12026.78|12026.78|12026.56|12026.56|12026.78|12026.78|12026.56|12026.56|0
1635239830000|2021-10-26 09:17:10|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|0
1635239840000|2021-10-26 09:17:20|12026.28|12026.28|12026.12|12026.12|12026.28|12026.28|12026.12|12026.12|0
1635239870000|2021-10-26 09:17:50|12026.48|12026.48|12026.48|12026.48|12026.48|12026.48|12026.48|12026.48|0
1635239880000|2021-10-26 09:18:00|12026.35|12026.35|12026.22|12026.22|12026.35|12026.35|12026.22|12026.22|0
1635239900000|2021-10-26 09:18:20|12026.08|12026.08|12026.08|12026.08|12026.08|12026.08|12026.08|12026.08|0
1635239920000|2021-10-26 09:18:40|12026.62|12026.62|12025.39|12025.39|12026.62|12026.62|12025.39|12025.39|0
1635239930000|2021-10-26 09:18:50|12025.62|12025.62|12025.62|12025.62|12025.62|12025.62|12025.62|12025.62|0
1635239940000|2021-10-26 09:19:00|12025.49|12025.49|12024.81|12024.81|12025.49|12025.49|12024.81|12024.81|0
1635239950000|2021-10-26 09:19:10|12024.85|12024.85|12024.85|12024.85|12024.85|12024.85|12024.85|12024.85|0
1635239960000|2021-10-26 09:19:20|12024.63|12024.63|12024.63|12024.63|12024.63|12024.63|12024.63|12024.63|0
1635239990000|2021-10-26 09:19:50|12024.79|12024.79|12024.08|12024.08|12024.79|12024.79|12024.08|12024.08|0
1635240000000|2021-10-26 09:20:00|12023.95|12023.95|12023.81|12023.81|12023.95|12023.95|12023.81|12023.81|0
1635240010000|2021-10-26 09:20:10|12023.41|12023.41|12023.41|12023.41|12023.41|12023.41|12023.41|12023.41|0
1635240030000|2021-10-26 09:20:30|12023.54|12023.54|12023.13|12023.13|12023.54|12023.54|12023.13|12023.13|0
1635240070000|2021-10-26 09:21:10|12022.72|12022.72|12022.2|12022.2|12022.72|12022.72|12022.2|12022.2|0
1635240090000|2021-10-26 09:21:30|12023.21|12023.21|12023.21|12023.21|12023.21|12023.21|12023.21|12023.21|0
1635240100000|2021-10-26 09:21:40|12022.8|12022.8|12022.03|12022.03|12022.8|12022.8|12022.03|12022.03|0
1635240110000|2021-10-26 09:21:50|12020.8|12020.8|12020.8|12020.8|12020.8|12020.8|12020.8|12020.8|0
1635240120000|2021-10-26 09:22:00|12020.32|12020.32|12020.08|12020.08|12020.32|12020.32|12020.08|12020.08|0
1635240140000|2021-10-26 09:22:20|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|0
1635240150000|2021-10-26 09:22:30|12019.84|12019.84|12019.84|12019.84|12019.84|12019.84|12019.84|12019.84|0
1635240180000|2021-10-26 09:23:00|12018.61|12018.61|12018.44|12018.44|12018.61|12018.61|12018.44|12018.44|0
1635240190000|2021-10-26 09:23:10|12018.01|12018.01|12018.06|12018.06|12018.22|12018.22|12018.01|12018.01|0
1635240240000|2021-10-26 09:24:00|12017.88|12017.88|12017.45|12017.45|12017.88|12017.88|12017.45|12017.45|0
1635240250000|2021-10-26 09:24:10|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|0
1635240260000|2021-10-26 09:24:20|12016.53|12016.53|12016.53|12016.53|12016.53|12016.53|12016.53|12016.53|0
1635240270000|2021-10-26 09:24:30|12016.61|12016.61|12016.77|12016.77|12016.77|12016.77|12016.61|12016.61|0
1635240290000|2021-10-26 09:24:50|12015.76|12015.76|12014.59|12014.59|12015.76|12015.76|12014.59|12014.59|0
1635240300000|2021-10-26 09:25:00|12014.42|12014.42|12014.42|12014.42|12014.42|12014.42|12014.42|12014.42|0
1635240320000|2021-10-26 09:25:20|12015.65|12015.65|12015.65|12015.65|12015.65|12015.65|12015.65|12015.65|0
1635240330000|2021-10-26 09:25:30|12015.41|12015.41|12016.64|12016.64|12016.64|12016.64|12015.41|12015.41|0
1635240340000|2021-10-26 09:25:40|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|0
1635240360000|2021-10-26 09:26:00|12016.59|12016.59|12016.59|12016.59|12016.59|12016.59|12016.59|12016.59|0
1635240390000|2021-10-26 09:26:30|12015.35|12015.35|12013.94|12013.94|12015.35|12015.35|12013.94|12013.94|0
1635240420000|2021-10-26 09:27:00|12013.09|12013.09|12013.09|12013.09|12013.09|12013.09|12013.09|12013.09|0
1635240430000|2021-10-26 09:27:10|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|12013.3|0
1635240480000|2021-10-26 09:28:00|12013.23|12013.23|12013.46|12013.46|12013.46|12013.46|12013.23|12013.23|0
1635240510000|2021-10-26 09:28:30|12013.62|12013.62|12013.8|12013.8|12013.8|12013.8|12013.62|12013.62|0
1635240520000|2021-10-26 09:28:40|12013.88|12013.88|12013.64|12013.64|12013.88|12013.88|12013.64|12013.64|0
1635240530000|2021-10-26 09:28:50|12013.42|12013.42|12013.64|12013.64|12013.64|12013.64|12013.42|12013.42|0
1635240560000|2021-10-26 09:29:20|12013.88|12013.88|12013.72|12013.72|12013.96|12013.96|12013.72|12013.72|0
1635240590000|2021-10-26 09:29:50|12013.55|12013.55|12013.71|12013.71|12013.71|12013.71|12013.55|12013.55|0
1635240610000|2021-10-26 09:30:10|12013.53|12013.53|12013.53|12013.53|12013.53|12013.53|12013.53|12013.53|0
1635240650000|2021-10-26 09:30:50|12013.12|12013.12|12013.12|12013.12|12013.12|12013.12|12013.12|12013.12|0
1635240660000|2021-10-26 09:31:00|12014.36|12014.36|12014.84|12014.84|12014.84|12014.84|12014.36|12014.36|0
1635240670000|2021-10-26 09:31:10|12014.51|12014.51|12014.51|12014.51|12014.51|12014.51|12014.51|12014.51|0
1635240680000|2021-10-26 09:31:20|12014.15|12014.15|12014.15|12014.15|12014.15|12014.15|12014.15|12014.15|0
1635240690000|2021-10-26 09:31:30|12014.28|12014.28|12014.28|12014.28|12014.28|12014.28|12014.28|12014.28|0
1635240700000|2021-10-26 09:31:40|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|0
1635240720000|2021-10-26 09:32:00|12014.18|12014.18|12014.11|12014.11|12014.35|12014.35|12014.11|12014.11|0
1635240760000|2021-10-26 09:32:40|12014.28|12014.28|12014.28|12014.28|12014.28|12014.28|12014.28|12014.28|0
1635240780000|2021-10-26 09:33:00|12014.06|12014.06|12010.9|12010.9|12014.06|12014.06|12010.9|12010.9|0
1635240790000|2021-10-26 09:33:10|12010.49|12010.49|12010.49|12010.49|12010.49|12010.49|12010.49|12010.49|0
1635240810000|2021-10-26 09:33:30|12010.22|12010.22|12010.22|12010.22|12010.22|12010.22|12010.22|12010.22|0
1635240850000|2021-10-26 09:34:10|12010.09|12010.09|12010.09|12010.09|12010.09|12010.09|12010.09|12010.09|0
1635240870000|2021-10-26 09:34:30|12009.94|12009.94|12010.69|12010.69|12010.69|12010.69|12009.94|12009.94|0
1635240940000|2021-10-26 09:35:40|12011.04|12011.04|12011.04|12011.04|12011.04|12011.04|12011.04|12011.04|0
1635240950000|2021-10-26 09:35:50|12013.05|12013.05|12013.05|12013.05|12013.05|12013.05|12013.05|12013.05|0
1635240960000|2021-10-26 09:36:00|12014.28|12014.28|12014.95|12014.95|12015.1|12015.1|12013.87|12013.87|0
1635240970000|2021-10-26 09:36:10|12015.12|12015.12|12015.12|12015.12|12015.12|12015.12|12015.12|12015.12|0
1635240980000|2021-10-26 09:36:20|12015.64|12015.64|12015.64|12015.64|12015.64|12015.64|12015.64|12015.64|0
1635241000000|2021-10-26 09:36:40|12015.46|12015.46|12015.25|12015.25|12015.46|12015.46|12015.25|12015.25|0
1635241010000|2021-10-26 09:36:50|12015.08|12015.08|12015.08|12015.08|12015.08|12015.08|12015.08|12015.08|0
1635241020000|2021-10-26 09:37:00|12014.62|12014.62|12014.85|12014.85|12014.85|12014.85|12014.62|12014.62|0
1635241050000|2021-10-26 09:37:30|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|0
1635241090000|2021-10-26 09:38:10|12014.97|12014.97|12014.46|12014.46|12014.97|12014.97|12014.46|12014.46|0
1635241110000|2021-10-26 09:38:30|12014.05|12014.05|12014.05|12014.05|12014.05|12014.05|12014.05|12014.05|0
1635241120000|2021-10-26 09:38:40|12013.64|12013.64|12013.57|12013.57|12013.79|12013.79|12013.57|12013.57|0
1635241130000|2021-10-26 09:38:50|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|0
1635241140000|2021-10-26 09:39:00|12012.49|12012.49|12012.49|12012.49|12012.49|12012.49|12012.49|12012.49|0
1635241150000|2021-10-26 09:39:10|12012.71|12012.71|12012.71|12012.71|12012.71|12012.71|12012.71|12012.71|0
1635241160000|2021-10-26 09:39:20|12012.88|12012.88|12011.87|12011.87|12012.88|12012.88|12011.87|12011.87|0
1635241170000|2021-10-26 09:39:30|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|0
1635241180000|2021-10-26 09:39:40|12011.8|12011.8|12011.39|12011.39|12011.8|12011.8|12011.39|12011.39|0
1635241210000|2021-10-26 09:40:10|12011.44|12011.44|12011.49|12011.49|12011.49|12011.49|12011.29|12011.29|0
1635241230000|2021-10-26 09:40:30|12011.39|12011.39|12011.39|12011.39|12011.39|12011.39|12011.39|12011.39|0
1635241240000|2021-10-26 09:40:40|12012.21|12012.21|12012.21|12012.21|12012.21|12012.21|12012.21|12012.21|0
1635241250000|2021-10-26 09:40:50|12012.62|12012.62|12012.62|12012.62|12012.62|12012.62|12012.62|12012.62|0
1635241270000|2021-10-26 09:41:10|12012.67|12012.67|12012.67|12012.67|12012.67|12012.67|12012.67|12012.67|0
1635241290000|2021-10-26 09:41:30|12011.44|12011.44|12011.44|12011.44|12011.44|12011.44|12011.44|12011.44|0
1635241350000|2021-10-26 09:42:30|12011.78|12011.78|12011.78|12011.78|12011.78|12011.78|12011.78|12011.78|0
1635241360000|2021-10-26 09:42:40|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|0
1635241370000|2021-10-26 09:42:50|12012.12|12012.12|12012.29|12012.29|12012.29|12012.29|12012.12|12012.12|0
1635241380000|2021-10-26 09:43:00|12012.46|12012.46|12012.29|12012.29|12012.46|12012.46|12012.29|12012.29|0
1635241390000|2021-10-26 09:43:10|12012.51|12012.51|12012.73|12012.73|12012.73|12012.73|12012.51|12012.51|0
1635241420000|2021-10-26 09:43:40|12013.95|12013.95|12013.95|12013.95|12013.95|12013.95|12013.95|12013.95|0
1635241430000|2021-10-26 09:43:50|12014.3|12014.3|12015.82|12015.82|12015.82|12015.82|12014.3|12014.3|0
1635241440000|2021-10-26 09:44:00|12015.99|12015.99|12015.99|12015.99|12015.99|12015.99|12015.99|12015.99|0
1635241450000|2021-10-26 09:44:10|12016.17|12016.17|12017.17|12017.17|12017.17|12017.17|12016.17|12016.17|0
1635241460000|2021-10-26 09:44:20|12017.35|12017.35|12018.41|12018.41|12018.41|12018.41|12017.18|12017.18|0
1635241470000|2021-10-26 09:44:30|12018.58|12018.58|12019.29|12019.29|12019.29|12019.29|12018.58|12018.58|0
1635241500000|2021-10-26 09:45:00|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|12019.46|0
1635241520000|2021-10-26 09:45:20|12019.3|12019.3|12019.3|12019.3|12019.3|12019.3|12019.3|12019.3|0
1635241560000|2021-10-26 09:46:00|12019.35|12019.35|12019.35|12019.35|12019.35|12019.35|12019.35|12019.35|0
1635241570000|2021-10-26 09:46:10|12020.58|12020.58|12020.71|12020.71|12020.71|12020.71|12020.58|12020.58|0
1635241580000|2021-10-26 09:46:20|12020.95|12020.95|12020.95|12020.95|12020.95|12020.95|12020.95|12020.95|0
1635241590000|2021-10-26 09:46:30|12020.77|12020.77|12020.95|12020.95|12020.95|12020.95|12020.77|12020.77|0
1635241620000|2021-10-26 09:47:00|12020.87|12020.87|12020.87|12020.87|12020.87|12020.87|12020.87|12020.87|0
1635241640000|2021-10-26 09:47:20|12021.04|12021.04|12020.87|12020.87|12021.04|12021.04|12020.87|12020.87|0
1635241650000|2021-10-26 09:47:30|12020.39|12020.39|12020.52|12020.52|12020.52|12020.52|12020.39|12020.39|0
1635241660000|2021-10-26 09:47:40|12020.65|12020.65|12020.59|12020.59|12020.83|12020.83|12020.59|12020.59|0
1635241690000|2021-10-26 09:48:10|12021.11|12021.11|12021.29|12021.29|12021.29|12021.29|12021.11|12021.11|0
1635241700000|2021-10-26 09:48:20|12020.94|12020.94|12020.94|12020.94|12020.94|12020.94|12020.94|12020.94|0
1635241720000|2021-10-26 09:48:40|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|0
1635241750000|2021-10-26 09:49:10|12021.13|12021.13|12020.98|12020.98|12021.13|12021.13|12020.98|12020.98|0
1635241760000|2021-10-26 09:49:20|12020.8|12020.8|12021.07|12021.07|12021.07|12021.07|12020.8|12020.8|0
1635241770000|2021-10-26 09:49:30|12020.89|12020.89|12020.48|12020.48|12020.89|12020.89|12020.48|12020.48|0
1635241790000|2021-10-26 09:49:50|12020.91|12020.91|12020.91|12020.91|12020.91|12020.91|12020.91|12020.91|0
1635241810000|2021-10-26 09:50:10|12020.09|12020.09|12020.09|12020.09|12020.09|12020.09|12020.09|12020.09|0
1635241820000|2021-10-26 09:50:20|12021.1|12021.1|12021.1|12021.1|12021.1|12021.1|12021.1|12021.1|0
1635241830000|2021-10-26 09:50:30|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|0
1635241840000|2021-10-26 09:50:40|12020.34|12020.34|12020.51|12020.51|12020.51|12020.51|12020.34|12020.34|0
1635241870000|2021-10-26 09:51:10|12020.2|12020.2|12020.2|12020.2|12020.2|12020.2|12020.2|12020.2|0
1635241880000|2021-10-26 09:51:20|12020.37|12020.37|12020.73|12020.73|12020.73|12020.73|12020.37|12020.37|0
1635241890000|2021-10-26 09:51:30|12020.55|12020.55|12020.37|12020.37|12020.55|12020.55|12020.37|12020.37|0
1635241900000|2021-10-26 09:51:40|12020.2|12020.2|12021.43|12021.43|12021.43|12021.43|12020.2|12020.2|0
1635241920000|2021-10-26 09:52:00|12021.61|12021.61|12021.61|12021.61|12021.61|12021.61|12021.61|12021.61|0
1635241960000|2021-10-26 09:52:40|12021.17|12021.17|12021.17|12021.17|12021.17|12021.17|12021.17|12021.17|0
1635242030000|2021-10-26 09:53:50|12021.39|12021.39|12022.26|12022.26|12022.62|12022.62|12021.39|12021.39|0
1635242060000|2021-10-26 09:54:20|12022.59|12022.59|12022.76|12022.76|12022.76|12022.76|12022.59|12022.59|0
1635242070000|2021-10-26 09:54:30|12023.3|12023.3|12023.3|12023.3|12023.3|12023.3|12023.3|12023.3|0
1635242080000|2021-10-26 09:54:40|12023.73|12023.73|12023.73|12023.73|12023.73|12023.73|12023.73|12023.73|0
1635242100000|2021-10-26 09:55:00|12024.24|12024.24|12024.38|12024.38|12024.68|12024.68|12024.24|12024.24|0
1635242120000|2021-10-26 09:55:20|12024.53|12024.53|12024.53|12024.53|12024.53|12024.53|12024.53|12024.53|0
1635242160000|2021-10-26 09:56:00|12024.18|12024.18|12024.18|12024.18|12024.18|12024.18|12024.18|12024.18|0
1635242170000|2021-10-26 09:56:10|12023.77|12023.77|12023.64|12023.64|12023.77|12023.77|12023.64|12023.64|0
1635242190000|2021-10-26 09:56:30|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|0
1635242220000|2021-10-26 09:57:00|12021.22|12021.22|12021.22|12021.22|12022.22|12022.22|12021.22|12021.22|0
1635242230000|2021-10-26 09:57:10|12022.22|12022.22|12022.22|12022.22|12022.22|12022.22|12022.22|12022.22|0
1635242320000|2021-10-26 09:58:40|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|0
1635242330000|2021-10-26 09:58:50|12023.08|12023.08|12023.08|12023.08|12023.08|12023.08|12023.08|12023.08|0
1635242380000|2021-10-26 09:59:40|12023.6|12023.6|12023.38|12023.38|12023.6|12023.6|12023.38|12023.38|0
1635242390000|2021-10-26 09:59:50|12024.61|12024.61|12024.61|12024.61|12024.61|12024.61|12024.61|12024.61|0
1635242400000|2021-10-26 10:00:00|12023.38|12023.38|12023.38|12023.38|12023.38|12023.38|12023.38|12023.38|0
1635242420000|2021-10-26 10:00:20|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|0
1635242440000|2021-10-26 10:00:40|12023.47|12023.47|12023.47|12023.47|12023.47|12023.47|12023.47|12023.47|0
1635242450000|2021-10-26 10:00:50|12024.18|12024.18|12024.18|12024.18|12024.18|12024.18|12024.18|12024.18|0
1635242460000|2021-10-26 10:01:00|12024.29|12024.29|12023.29|12023.29|12024.29|12024.29|12023.29|12023.29|0
1635242480000|2021-10-26 10:01:20|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|0
1635242490000|2021-10-26 10:01:30|12023.52|12023.52|12023.16|12023.16|12023.52|12023.52|12023.16|12023.16|0
1635242530000|2021-10-26 10:02:10|12023.38|12023.38|12023.38|12023.38|12023.38|12023.38|12023.38|12023.38|0
1635242540000|2021-10-26 10:02:20|12023.65|12023.65|12024.65|12024.65|12024.65|12024.65|12023.65|12023.65|0
1635242550000|2021-10-26 10:02:30|12024.82|12024.82|12024.82|12024.82|12024.82|12024.82|12024.82|12024.82|0
1635242600000|2021-10-26 10:03:20|12024.41|12024.41|12024.01|12024.01|12024.41|12024.41|12024.01|12024.01|0
1635242620000|2021-10-26 10:03:40|12024.41|12024.41|12024.41|12024.41|12024.41|12024.41|12024.41|12024.41|0
1635242670000|2021-10-26 10:04:30|12024.68|12024.68|12024.68|12024.68|12024.68|12024.68|12024.68|12024.68|0
1635242700000|2021-10-26 10:05:00|12024.9|12024.9|12024.9|12024.9|12024.9|12024.9|12024.9|12024.9|0
1635242710000|2021-10-26 10:05:10|12025.21|12025.21|12025.21|12025.21|12025.21|12025.21|12025.21|12025.21|0
1635242720000|2021-10-26 10:05:20|12024.8|12024.8|12023.8|12023.8|12024.8|12024.8|12023.8|12023.8|0
1635242730000|2021-10-26 10:05:30|12023.54|12023.54|12023.54|12023.54|12023.54|12023.54|12023.54|12023.54|0
1635242760000|2021-10-26 10:06:00|12023.91|12023.91|12023.91|12023.91|12023.91|12023.91|12023.91|12023.91|0
1635242780000|2021-10-26 10:06:20|12024.09|12024.09|12024.5|12024.5|12024.5|12024.5|12024.09|12024.09|0
1635242790000|2021-10-26 10:06:30|12024.77|12024.77|12024.77|12024.77|12024.77|12024.77|12024.77|12024.77|0
1635242800000|2021-10-26 10:06:40|12025.18|12025.18|12025.18|12025.18|12025.18|12025.18|12025.18|12025.18|0
1635242820000|2021-10-26 10:07:00|12025.41|12025.41|12025.73|12025.73|12025.73|12025.73|12025.41|12025.41|0
1635242830000|2021-10-26 10:07:10|12025.95|12025.95|12026.26|12026.26|12026.26|12026.26|12025.95|12025.95|0
1635242850000|2021-10-26 10:07:30|12026.98|12026.98|12026.98|12026.98|12026.98|12026.98|12026.98|12026.98|0
1635242920000|2021-10-26 10:08:40|12027.16|12027.16|12027.16|12027.16|12027.16|12027.16|12027.16|12027.16|0
1635242940000|2021-10-26 10:09:00|12027.32|12027.32|12027.32|12027.32|12027.32|12027.32|12027.32|12027.32|0
1635242970000|2021-10-26 10:09:30|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|0
1635243000000|2021-10-26 10:10:00|12027.09|12027.09|12026.08|12026.08|12027.09|12027.09|12025.67|12025.67|0
1635243020000|2021-10-26 10:10:20|12026.16|12026.16|12026|12026|12026.16|12026.16|12025.69|12025.69|0
1635243030000|2021-10-26 10:10:30|12026.18|12026.18|12025.77|12025.77|12026.18|12026.18|12025.77|12025.77|0
1635243040000|2021-10-26 10:10:40|12025.93|12025.93|12025.93|12025.93|12025.93|12025.93|12025.93|12025.93|0
1635243060000|2021-10-26 10:11:00|12025.41|12025.41|12023.93|12023.93|12025.41|12025.41|12023.93|12023.93|0
1635243080000|2021-10-26 10:11:20|12023.52|12023.52|12024.52|12024.52|12024.52|12024.52|12023.52|12023.52|0
1635243100000|2021-10-26 10:11:40|12023.29|12023.29|12023.29|12023.29|12023.29|12023.29|12023.29|12023.29|0
1635243110000|2021-10-26 10:11:50|12022.29|12022.29|12021.28|12021.28|12022.29|12022.29|12021.28|12021.28|0
1635243120000|2021-10-26 10:12:00|12020.87|12020.87|12020.05|12020.05|12020.87|12020.87|12020.05|12020.05|0
1635243130000|2021-10-26 10:12:10|12019.71|12019.71|12019.71|12019.71|12019.71|12019.71|12019.71|12019.71|0
1635243140000|2021-10-26 10:12:20|12019.56|12019.56|12018.5|12018.5|12019.56|12019.56|12018.5|12018.5|0
1635243150000|2021-10-26 10:12:30|12018.26|12018.26|12018.26|12018.26|12018.26|12018.26|12018.26|12018.26|0
1635243170000|2021-10-26 10:12:50|12018.6|12018.6|12018.6|12018.6|12018.6|12018.6|12018.6|12018.6|0
1635243190000|2021-10-26 10:13:10|12017.78|12017.78|12018.76|12018.76|12018.76|12018.76|12017.78|12017.78|0
1635243200000|2021-10-26 10:13:20|12018.94|12018.94|12018.86|12018.86|12018.94|12018.94|12018.86|12018.86|0
1635243220000|2021-10-26 10:13:40|12019.1|12019.1|12018.7|12018.7|12019.1|12019.1|12018.7|12018.7|0
1635243240000|2021-10-26 10:14:00|12018.87|12018.87|12018.81|12018.81|12018.87|12018.87|12018.46|12018.46|0
1635243250000|2021-10-26 10:14:10|12018.65|12018.65|12018.81|12018.81|12018.81|12018.81|12018.65|12018.65|0
1635243280000|2021-10-26 10:14:40|12018.96|12018.96|12018.96|12018.96|12018.96|12018.96|12018.96|12018.96|0
1635243300000|2021-10-26 10:15:00|12018.79|12018.79|12018.79|12018.79|12018.79|12018.79|12018.79|12018.79|0
1635243310000|2021-10-26 10:15:10|12018.96|12018.96|12018.96|12018.96|12018.96|12018.96|12018.96|12018.96|0
1635243330000|2021-10-26 10:15:30|12018.83|12018.83|12018.83|12018.83|12018.83|12018.83|12018.83|12018.83|0
1635243340000|2021-10-26 10:15:40|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|0
1635243360000|2021-10-26 10:16:00|12019.2|12019.2|12019.2|12019.2|12019.2|12019.2|12019.2|12019.2|0
1635243400000|2021-10-26 10:16:40|12018.79|12018.79|12018.79|12018.79|12018.79|12018.79|12018.79|12018.79|0
1635243450000|2021-10-26 10:17:30|12019.8|12019.8|12018.79|12018.79|12019.8|12019.8|12018.79|12018.79|0
1635243460000|2021-10-26 10:17:40|12018.77|12018.77|12018.74|12018.74|12018.77|12018.77|12018.74|12018.74|0
1635243470000|2021-10-26 10:17:50|12018.91|12018.91|12020.32|12020.32|12020.32|12020.32|12018.91|12018.91|0
1635243480000|2021-10-26 10:18:00|12021.32|12021.32|12021.32|12021.32|12021.32|12021.32|12021.32|12021.32|0
1635243490000|2021-10-26 10:18:10|12022.55|12022.55|12022.55|12022.55|12022.55|12022.55|12022.55|12022.55|0
1635243520000|2021-10-26 10:18:40|12022.72|12022.72|12022.72|12022.72|12022.72|12022.72|12022.72|12022.72|0
1635243540000|2021-10-26 10:19:00|12022.89|12022.89|12022.89|12022.89|12022.89|12022.89|12022.89|12022.89|0
1635243550000|2021-10-26 10:19:10|12021.89|12021.89|12021.89|12021.89|12021.89|12021.89|12021.89|12021.89|0
1635243560000|2021-10-26 10:19:20|12021.7|12021.7|12021.51|12021.51|12021.7|12021.7|12021.51|12021.51|0
1635243600000|2021-10-26 10:20:00|12021.34|12021.34|12020.99|12020.99|12021.34|12021.34|12020.99|12020.99|0
1635243610000|2021-10-26 10:20:10|12020.97|12020.97|12020.97|12020.97|12020.97|12020.97|12020.97|12020.97|0
1635243630000|2021-10-26 10:20:30|12020.56|12020.56|12020.56|12020.56|12020.56|12020.56|12020.56|12020.56|0
1635243640000|2021-10-26 10:20:40|12019.55|12019.55|12019.72|12019.72|12019.72|12019.72|12019.55|12019.55|0
1635243650000|2021-10-26 10:20:50|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|0
1635243670000|2021-10-26 10:21:10|12019.49|12019.49|12018.8|12018.8|12019.49|12019.49|12018.8|12018.8|0
1635243680000|2021-10-26 10:21:20|12018.28|12018.28|12017.82|12017.82|12018.28|12018.28|12017.82|12017.82|0
1635243690000|2021-10-26 10:21:30|12016.59|12016.59|12014.41|12014.41|12016.59|12016.59|12014.41|12014.41|0
1635243760000|2021-10-26 10:22:40|12014.43|12014.43|12014.43|12014.43|12014.43|12014.43|12014.41|12014.41|0
1635243810000|2021-10-26 10:23:30|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|0
1635243820000|2021-10-26 10:23:40|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|0
1635243840000|2021-10-26 10:24:00|12013.18|12013.18|12013.18|12013.18|12013.18|12013.18|12013.18|12013.18|0
1635243860000|2021-10-26 10:24:20|12013.4|12013.4|12013.4|12013.4|12013.4|12013.4|12013.4|12013.4|0
1635243880000|2021-10-26 10:24:40|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|0
1635243900000|2021-10-26 10:25:00|12013.45|12013.45|12013.45|12013.45|12013.45|12013.45|12013.45|12013.45|0
1635243920000|2021-10-26 10:25:20|12013.62|12013.62|12010.6|12010.6|12013.62|12013.62|12009.6|12009.6|0
1635243930000|2021-10-26 10:25:30|12009.84|12009.84|12009.71|12009.71|12009.84|12009.84|12009.66|12009.66|0
1635243940000|2021-10-26 10:25:40|12009.5|12009.5|12008.49|12008.49|12009.5|12009.5|12008.49|12008.49|0
1635243950000|2021-10-26 10:25:50|12008.25|12008.25|12008.25|12008.25|12008.25|12008.25|12008.25|12008.25|0
1635243960000|2021-10-26 10:26:00|12007.84|12007.84|12007.84|12007.84|12007.84|12007.84|12007.84|12007.84|0
1635243980000|2021-10-26 10:26:20|12008.11|12008.11|12008.27|12008.27|12008.27|12008.27|12008.11|12008.11|0
1635243990000|2021-10-26 10:26:30|12008.54|12008.54|12008.54|12008.54|12008.54|12008.54|12008.54|12008.54|0
1635244010000|2021-10-26 10:26:50|12008.75|12008.75|12008.58|12008.58|12008.75|12008.75|12008.58|12008.58|0
1635244020000|2021-10-26 10:27:00|12006.95|12006.95|12005.59|12005.59|12006.95|12006.95|12005.59|12005.59|0
1635244060000|2021-10-26 10:27:40|12005.51|12005.51|12005.51|12005.51|12005.51|12005.51|12005.51|12005.51|0
1635244070000|2021-10-26 10:27:50|12005.1|12005.1|12005.1|12005.1|12005.1|12005.1|12005.1|12005.1|0
1635244120000|2021-10-26 10:28:40|12005.17|12005.17|12005.21|12005.21|12005.21|12005.21|12005.17|12005.17|0
1635244130000|2021-10-26 10:28:50|12004.2|12004.2|12004.2|12004.2|12004.2|12004.2|12004.2|12004.2|0
1635244190000|2021-10-26 10:29:50|12003.88|12003.88|12003.88|12003.88|12003.88|12003.88|12003.88|12003.88|0
1635244200000|2021-10-26 10:30:00|12002.64|12002.64|12002.11|12002.11|12002.64|12002.64|12002.11|12002.11|0
1635244210000|2021-10-26 10:30:10|12002.64|12002.64|12001.41|12001.41|12002.64|12002.64|12001.41|12001.41|0
1635244220000|2021-10-26 10:30:20|12001.25|12001.25|12001.47|12001.47|12001.47|12001.47|12001.25|12001.25|0
1635244240000|2021-10-26 10:30:40|12001.69|12001.69|12002.38|12002.38|12002.69|12002.69|12001.69|12001.69|0
1635244250000|2021-10-26 10:30:50|12002.2|12002.2|12003.43|12003.43|12003.43|12003.43|12002.2|12002.2|0
1635244260000|2021-10-26 10:31:00|12003.84|12003.84|12005.07|12005.07|12005.07|12005.07|12003.84|12003.84|0
1635244280000|2021-10-26 10:31:20|12005.28|12005.28|12005.28|12005.28|12005.28|12005.28|12005.28|12005.28|0
1635244290000|2021-10-26 10:31:30|12005.02|12005.02|12005.02|12005.02|12005.02|12005.02|12004.89|12004.89|0
1635244300000|2021-10-26 10:31:40|12005.38|12005.38|12005.38|12005.38|12005.38|12005.38|12005.38|12005.38|0
1635244330000|2021-10-26 10:32:10|12005.51|12005.51|12005.51|12005.51|12005.51|12005.51|12005.51|12005.51|0
1635244350000|2021-10-26 10:32:30|12005.34|12005.34|12005.34|12005.34|12005.34|12005.34|12005.34|12005.34|0
1635244380000|2021-10-26 10:33:00|12005.75|12005.75|12005.75|12005.75|12005.75|12005.75|12005.75|12005.75|0
1635244390000|2021-10-26 10:33:10|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|0
1635244430000|2021-10-26 10:33:50|12006.26|12006.26|12006.34|12006.34|12006.34|12006.34|12006.26|12006.26|0
1635244440000|2021-10-26 10:34:00|12006.15|12006.15|12005.55|12005.55|12006.15|12006.15|12005.55|12005.55|0
1635244450000|2021-10-26 10:34:10|12003.01|12003.01|12002.6|12002.6|12003.01|12003.01|12002.6|12002.6|0
1635244480000|2021-10-26 10:34:40|12002.81|12002.81|12002.81|12002.81|12002.81|12002.81|12002.81|12002.81|0
1635244500000|2021-10-26 10:35:00|12002.99|12002.99|12005|12005|12005|12005|12002.99|12002.99|0
1635244530000|2021-10-26 10:35:30|12004.92|12004.92|12005.59|12005.59|12005.59|12005.59|12004.92|12004.92|0
1635244560000|2021-10-26 10:36:00|12005.03|12005.03|12005.35|12005.35|12005.35|12005.35|12005.03|12005.03|0
1635244570000|2021-10-26 10:36:10|12005.4|12005.4|12004.93|12004.93|12005.94|12005.94|12004.93|12004.93|0
1635244580000|2021-10-26 10:36:20|12005.94|12005.94|12006.94|12006.94|12006.94|12006.94|12005.94|12005.94|0
1635244590000|2021-10-26 10:36:30|12007.95|12007.95|12007.95|12007.95|12007.95|12007.95|12007.95|12007.95|0
1635244600000|2021-10-26 10:36:40|12008.77|12008.77|12008.77|12008.77|12008.77|12008.77|12008.77|12008.77|0
1635244610000|2021-10-26 10:36:50|12009.77|12009.77|12010.86|12010.86|12010.86|12010.86|12009.77|12009.77|0
1635244620000|2021-10-26 10:37:00|12012.09|12012.09|12014.28|12014.28|12014.28|12014.28|12012.09|12012.09|0
1635244630000|2021-10-26 10:37:10|12015.51|12015.51|12014.69|12014.69|12015.51|12015.51|12014.28|12014.28|0
1635244640000|2021-10-26 10:37:20|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|0
1635244650000|2021-10-26 10:37:30|12015.19|12015.19|12016.42|12016.42|12016.42|12016.42|12015.19|12015.19|0
1635244660000|2021-10-26 10:37:40|12016.66|12016.66|12017.16|12017.16|12017.31|12017.31|12016.66|12016.66|0
1635244680000|2021-10-26 10:38:00|12017.33|12017.33|12017.33|12017.33|12017.33|12017.33|12017.33|12017.33|0
1635244700000|2021-10-26 10:38:20|12015.51|12015.51|12014.28|12014.28|12015.51|12015.51|12014.28|12014.28|0
1635244740000|2021-10-26 10:39:00|12013.57|12013.57|12013.57|12013.57|12013.57|12013.57|12013.57|12013.57|0
1635244760000|2021-10-26 10:39:20|12013.39|12013.39|12013.21|12013.21|12013.39|12013.39|12013.21|12013.21|0
1635244770000|2021-10-26 10:39:30|12013.29|12013.29|12013.51|12013.51|12013.51|12013.51|12013.29|12013.29|0
1635244780000|2021-10-26 10:39:40|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|0
1635244790000|2021-10-26 10:39:50|12013.22|12013.22|12012.59|12012.59|12013.22|12013.22|12012.59|12012.59|0
1635244860000|2021-10-26 10:41:00|12012.37|12012.37|12012.37|12012.37|12012.37|12012.37|12012.37|12012.37|0
1635244880000|2021-10-26 10:41:20|12013.19|12013.19|12013.19|12013.19|12013.19|12013.19|12013.19|12013.19|0
1635244890000|2021-10-26 10:41:30|12013.41|12013.41|12013.41|12013.41|12013.41|12013.41|12013.41|12013.41|0
1635244900000|2021-10-26 10:41:40|12013.84|12013.84|12014.2|12014.2|12014.37|12014.37|12013.84|12013.84|0
1635244910000|2021-10-26 10:41:50|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|0
1635244930000|2021-10-26 10:42:10|12013.01|12013.01|12013.01|12013.01|12013.01|12013.01|12013.01|12013.01|0
1635244940000|2021-10-26 10:42:20|12012.6|12012.6|12012.87|12012.87|12012.87|12012.87|12012.6|12012.6|0
1635244950000|2021-10-26 10:42:30|12012.44|12012.44|12012.22|12012.22|12012.65|12012.65|12012.22|12012.22|0
1635244960000|2021-10-26 10:42:40|12012|12012|12011.59|12011.59|12012|12012|12011.59|12011.59|0
1635244990000|2021-10-26 10:43:10|12011.63|12011.63|12011.67|12011.67|12011.69|12011.69|12011.63|12011.63|0
1635245000000|2021-10-26 10:43:20|12011.26|12011.26|12011.26|12011.26|12011.26|12011.26|12011.26|12011.26|0
1635245040000|2021-10-26 10:44:00|12011.61|12011.61|12011.61|12011.61|12011.61|12011.61|12011.61|12011.61|0
1635245050000|2021-10-26 10:44:10|12011.69|12011.69|12011.91|12011.91|12011.91|12011.91|12011.69|12011.69|0
1635245070000|2021-10-26 10:44:30|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|0
1635245080000|2021-10-26 10:44:40|12012.31|12012.31|12013.54|12013.54|12013.54|12013.54|12012.31|12012.31|0
1635245090000|2021-10-26 10:44:50|12013.13|12013.13|12013.13|12013.13|12013.13|12013.13|12013.13|12013.13|0
1635245100000|2021-10-26 10:45:00|12013.47|12013.47|12013.47|12013.47|12013.47|12013.47|12013.47|12013.47|0
1635245110000|2021-10-26 10:45:10|12013.63|12013.63|12013.63|12013.63|12013.63|12013.63|12013.63|12013.63|0
1635245140000|2021-10-26 10:45:40|12013.36|12013.36|12013.36|12013.36|12013.36|12013.36|12013.36|12013.36|0
1635245160000|2021-10-26 10:46:00|12012.13|12012.13|12010.9|12010.9|12012.13|12012.13|12010.63|12010.63|0
1635245200000|2021-10-26 10:46:40|12011.07|12011.07|12011.07|12011.07|12011.07|12011.07|12011.07|12011.07|0
1635245210000|2021-10-26 10:46:50|12010.71|12010.71|12010.52|12010.52|12010.71|12010.71|12010.52|12010.52|0
1635245220000|2021-10-26 10:47:00|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|0
1635245240000|2021-10-26 10:47:20|12010.97|12010.97|12010.97|12010.97|12010.97|12010.97|12009.74|12009.74|0
1635245250000|2021-10-26 10:47:30|12010.62|12010.62|12010.44|12010.44|12010.62|12010.62|12010.44|12010.44|0
1635245260000|2021-10-26 10:47:40|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|0
1635245280000|2021-10-26 10:48:00|12009.45|12009.45|12009.45|12009.45|12009.45|12009.45|12009.45|12009.45|0
1635245290000|2021-10-26 10:48:10|12009.28|12009.28|12009.55|12009.55|12009.55|12009.55|12009.28|12009.28|0
1635245300000|2021-10-26 10:48:20|12009.14|12009.14|12009.35|12009.35|12009.35|12009.35|12009.14|12009.14|0
1635245320000|2021-10-26 10:48:40|12007.34|12007.34|12008.35|12008.35|12008.35|12008.35|12007.34|12007.34|0
1635245360000|2021-10-26 10:49:20|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|0
1635245370000|2021-10-26 10:49:30|12008.82|12008.82|12008.82|12008.82|12008.82|12008.82|12008.82|12008.82|0
1635245380000|2021-10-26 10:49:40|12009.83|12009.83|12011.66|12011.66|12011.66|12011.66|12009.83|12009.83|0
1635245440000|2021-10-26 10:50:40|12012.01|12012.01|12011.34|12011.34|12012.01|12012.01|12011.34|12011.34|0
1635245450000|2021-10-26 10:50:50|12011.61|12011.61|12011.34|12011.34|12011.61|12011.61|12011.34|12011.34|0
1635245460000|2021-10-26 10:51:00|12011.78|12011.78|12012.21|12012.21|12012.21|12012.21|12011.78|12011.78|0
1635245470000|2021-10-26 10:51:10|12013.44|12013.44|12013.44|12013.44|12013.44|12013.44|12013.44|12013.44|0
1635245510000|2021-10-26 10:51:50|12013.26|12013.26|12013.26|12013.26|12013.26|12013.26|12013.26|12013.26|0
1635245530000|2021-10-26 10:52:10|12013.48|12013.48|12013.48|12013.48|12013.48|12013.48|12013.48|12013.48|0
1635245540000|2021-10-26 10:52:20|12014.49|12014.49|12014.49|12014.49|12014.49|12014.49|12014.49|12014.49|0
1635245570000|2021-10-26 10:52:50|12015.49|12015.49|12017.5|12017.5|12017.5|12017.5|12015.49|12015.49|0
1635245590000|2021-10-26 10:53:10|12018.51|12018.51|12018.51|12018.51|12018.51|12018.51|12018.51|12018.51|0
1635245600000|2021-10-26 10:53:20|12018.92|12018.92|12020.83|12020.83|12020.83|12020.83|12018.92|12018.92|0
1635245610000|2021-10-26 10:53:30|12019.83|12019.83|12019.83|12019.83|12019.83|12019.83|12019.83|12019.83|0
1635245620000|2021-10-26 10:53:40|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|0
1635245630000|2021-10-26 10:53:50|12020.74|12020.74|12019.92|12019.92|12020.74|12020.74|12019.92|12019.92|0
1635245660000|2021-10-26 10:54:20|12021.16|12021.16|12021.16|12021.16|12021.16|12021.16|12021.16|12021.16|0
1635245690000|2021-10-26 10:54:50|12019.92|12019.92|12015.97|12015.97|12019.92|12019.92|12015.97|12015.97|0
1635245700000|2021-10-26 10:55:00|12015.79|12015.79|12015.61|12015.61|12015.79|12015.79|12015.61|12015.61|0
1635245710000|2021-10-26 10:55:10|12015.45|12015.45|12015.45|12015.45|12015.45|12015.45|12015.45|12015.45|0
1635245720000|2021-10-26 10:55:20|12015.29|12015.29|12014.98|12014.98|12015.29|12015.29|12014.98|12014.98|0
1635245730000|2021-10-26 10:55:30|12014.74|12014.74|12014.74|12014.74|12014.74|12014.74|12014.74|12014.74|0
1635245760000|2021-10-26 10:56:00|12013.74|12013.74|12010.72|12010.72|12013.74|12013.74|12009.71|12009.71|0
1635245770000|2021-10-26 10:56:10|12008.71|12008.71|12008.93|12008.93|12009.71|12009.71|12008.71|12008.71|0
1635245780000|2021-10-26 10:56:20|12008.73|12008.73|12008.55|12008.55|12008.73|12008.73|12008.55|12008.55|0
1635245800000|2021-10-26 10:56:40|12009.56|12009.56|12009.38|12009.38|12009.56|12009.56|12009.38|12009.38|0
1635245820000|2021-10-26 10:57:00|12010.39|12010.39|12010.39|12010.39|12010.39|12010.39|12010.39|12010.39|0
1635245830000|2021-10-26 10:57:10|12012.4|12012.4|12012.4|12012.4|12012.4|12012.4|12012.4|12012.4|0
1635245840000|2021-10-26 10:57:20|12012.24|12012.24|12012.24|12012.24|12012.24|12012.24|12012.24|12012.24|0
1635245850000|2021-10-26 10:57:30|12012.6|12012.6|12013.6|12013.6|12013.6|12013.6|12012.6|12012.6|0
1635245860000|2021-10-26 10:57:40|12014.61|12014.61|12014.61|12014.61|12014.61|12014.61|12014.61|12014.61|0
1635245870000|2021-10-26 10:57:50|12013.6|12013.6|12013.65|12013.65|12013.65|12013.65|12013.6|12013.6|0
1635245880000|2021-10-26 10:58:00|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|0
1635245890000|2021-10-26 10:58:10|12014.66|12014.66|12014.66|12014.66|12014.66|12014.66|12014.66|12014.66|0
1635245900000|2021-10-26 10:58:20|12013.65|12013.65|12013.65|12013.65|12013.65|12013.65|12013.65|12013.65|0
1635245910000|2021-10-26 10:58:30|12013.39|12013.39|12013.49|12013.49|12014.49|12014.49|12013.39|12013.39|0
1635245920000|2021-10-26 10:58:40|12013.75|12013.75|12013.75|12013.75|12013.75|12013.75|12013.75|12013.75|0
1635245940000|2021-10-26 10:59:00|12014.76|12014.76|12014.92|12014.92|12014.92|12014.92|12014.76|12014.76|0
1635245960000|2021-10-26 10:59:20|12015.33|12015.33|12015.33|12015.33|12015.33|12015.33|12015.33|12015.33|0
1635245970000|2021-10-26 10:59:30|12015.15|12015.15|12013.73|12013.73|12015.15|12015.15|12013.73|12013.73|0
1635245990000|2021-10-26 10:59:50|12013.38|12013.38|12013.38|12013.38|12013.38|12013.38|12013.38|12013.38|0
1635246000000|2021-10-26 11:00:00|12013.51|12013.51|12013.51|12013.51|12013.51|12013.51|12013.51|12013.51|0
1635246060000|2021-10-26 11:01:00|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|12014.02|0
1635246080000|2021-10-26 11:01:20|12013.02|12013.02|12012.01|12012.01|12013.02|12013.02|12012.01|12012.01|0
1635246140000|2021-10-26 11:02:20|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|0
1635246160000|2021-10-26 11:02:40|12011.7|12011.7|12011.7|12011.7|12011.7|12011.7|12011.7|12011.7|0
1635246180000|2021-10-26 11:03:00|12011.29|12011.29|12010.76|12010.76|12011.29|12011.29|12010.76|12010.76|0
1635246190000|2021-10-26 11:03:10|12010.49|12010.49|12010.22|12010.22|12010.49|12010.49|12010.22|12010.22|0
1635246200000|2021-10-26 11:03:20|12010.01|12010.01|12010.01|12010.01|12010.01|12010.01|12010.01|12010.01|0
1635246210000|2021-10-26 11:03:30|12009.83|12009.83|12009.83|12009.83|12009.83|12009.83|12009.83|12009.83|0
1635246220000|2021-10-26 11:03:40|12010.36|12010.36|12010.06|12010.06|12010.36|12010.36|12010.06|12010.06|0
1635246230000|2021-10-26 11:03:50|12010.33|12010.33|12010.33|12010.33|12010.33|12010.33|12010.33|12010.33|0
1635246240000|2021-10-26 11:04:00|12009.92|12009.92|12009.92|12009.92|12009.92|12009.92|12009.92|12009.92|0
1635246270000|2021-10-26 11:04:30|12008.91|12008.91|12008.2|12008.2|12008.91|12008.91|12008.2|12008.2|0
1635246280000|2021-10-26 11:04:40|12007.98|12007.98|12007.76|12007.76|12007.98|12007.98|12007.76|12007.76|0
1635246290000|2021-10-26 11:04:50|12008.3|12008.3|12008.44|12008.44|12008.7|12008.7|12008.3|12008.3|0
1635246300000|2021-10-26 11:05:00|12008.7|12008.7|12007.36|12007.36|12008.7|12008.7|12007.36|12007.36|0
1635246330000|2021-10-26 11:05:30|12007.17|12007.17|12006.79|12006.79|12007.17|12007.17|12006.79|12006.79|0
1635246340000|2021-10-26 11:05:40|12006.9|12006.9|12006.95|12006.95|12006.95|12006.95|12006.9|12006.9|0
1635246350000|2021-10-26 11:05:50|12007.05|12007.05|12006.9|12006.9|12007.15|12007.15|12006.9|12006.9|0
1635246380000|2021-10-26 11:06:20|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|0
1635246390000|2021-10-26 11:06:30|12006.89|12006.89|12007.05|12007.05|12007.05|12007.05|12006.89|12006.89|0
1635246410000|2021-10-26 11:06:50|12005.82|12005.82|12004.58|12004.58|12005.82|12005.82|12004.58|12004.58|0
1635246420000|2021-10-26 11:07:00|12004.23|12004.23|12002.51|12002.51|12004.23|12004.23|12002.51|12002.51|0
1635246440000|2021-10-26 11:07:20|12002.69|12002.69|12002.69|12002.69|12002.69|12002.69|12002.69|12002.69|0
1635246450000|2021-10-26 11:07:30|12002.18|12002.18|12002.74|12002.74|12002.74|12002.74|12002.18|12002.18|0
1635246460000|2021-10-26 11:07:40|12002.89|12002.89|12002.89|12002.89|12002.89|12002.89|12002.89|12002.89|0
1635246470000|2021-10-26 11:07:50|12002.86|12002.86|12003.86|12003.86|12003.86|12003.86|12002.86|12002.86|0
1635246480000|2021-10-26 11:08:00|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|0
1635246500000|2021-10-26 11:08:20|12003.64|12003.64|12003.47|12003.47|12003.64|12003.64|12003.47|12003.47|0
1635246510000|2021-10-26 11:08:30|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|0
1635246520000|2021-10-26 11:08:40|12003.6|12003.6|12003.91|12003.91|12003.91|12003.91|12003.6|12003.6|0
1635246530000|2021-10-26 11:08:50|12003.89|12003.89|12004.07|12004.07|12004.07|12004.07|12003.89|12003.89|0
1635246540000|2021-10-26 11:09:00|12004.24|12004.24|12004.24|12004.24|12004.24|12004.24|12004.24|12004.24|0
1635246560000|2021-10-26 11:09:20|12004.07|12004.07|12003.91|12003.91|12004.07|12004.07|12003.91|12003.91|0
1635246590000|2021-10-26 11:09:50|12003.8|12003.8|12004.32|12004.32|12004.32|12004.32|12003.8|12003.8|0
1635246600000|2021-10-26 11:10:00|12004.28|12004.28|12003.46|12003.46|12004.28|12004.28|12003.46|12003.46|0
1635246630000|2021-10-26 11:10:30|12003.76|12003.76|12003.52|12003.52|12003.76|12003.76|12003.52|12003.52|0
1635246680000|2021-10-26 11:11:20|12003.93|12003.93|12003.93|12003.93|12003.93|12003.93|12003.93|12003.93|0
1635246710000|2021-10-26 11:11:50|12004.11|12004.11|12004.11|12004.11|12004.11|12004.11|12004.11|12004.11|0
1635246720000|2021-10-26 11:12:00|12003.7|12003.7|12005.11|12005.11|12005.52|12005.52|12003.7|12003.7|0
1635246730000|2021-10-26 11:12:10|12006.35|12006.35|12006.35|12006.35|12006.35|12006.35|12006.35|12006.35|0
1635246740000|2021-10-26 11:12:20|12006.18|12006.18|12006.18|12006.18|12006.18|12006.18|12006.18|12006.18|0
1635246770000|2021-10-26 11:12:50|12005.82|12005.82|12005.64|12005.64|12005.82|12005.82|12005.64|12005.64|0
1635246780000|2021-10-26 11:13:00|12005.56|12005.56|12004.1|12004.1|12005.56|12005.56|12004.1|12004.1|0
1635246800000|2021-10-26 11:13:20|12003.69|12003.69|12003.28|12003.28|12003.69|12003.69|12003.28|12003.28|0
1635246810000|2021-10-26 11:13:30|12003.45|12003.45|12003.45|12003.45|12003.45|12003.45|12003.45|12003.45|0
1635246840000|2021-10-26 11:14:00|12003.86|12003.86|12002.91|12002.91|12003.86|12003.86|12002.91|12002.91|0
1635246900000|2021-10-26 11:15:00|12004.93|12004.93|12005.1|12005.1|12005.1|12005.1|12004.93|12004.93|0
1635246940000|2021-10-26 11:15:40|12004.69|12004.69|12004.69|12004.69|12004.69|12004.69|12004.69|12004.69|0
1635246960000|2021-10-26 11:16:00|12005.92|12005.92|12005.92|12005.92|12005.92|12005.92|12005.92|12005.92|0
1635246980000|2021-10-26 11:16:20|12005.71|12005.71|12005.49|12005.49|12005.71|12005.71|12005.49|12005.49|0
1635246990000|2021-10-26 11:16:30|12004.49|12004.49|12004.49|12004.49|12004.49|12004.49|12004.49|12004.49|0
1635247000000|2021-10-26 11:16:40|12004.25|12004.25|12004.03|12004.03|12004.25|12004.25|12004.03|12004.03|0
1635247020000|2021-10-26 11:17:00|12004.25|12004.25|12004.25|12004.25|12004.25|12004.25|12004.25|12004.25|0
1635247070000|2021-10-26 11:17:50|12003.25|12003.25|12003.34|12003.34|12003.34|12003.34|12002.91|12002.91|0
1635247080000|2021-10-26 11:18:00|12002.93|12002.93|12002.11|12002.11|12002.93|12002.93|12002.11|12002.11|0
1635247090000|2021-10-26 11:18:10|12001.7|12001.7|12001.29|12001.29|12001.7|12001.7|12001.29|12001.29|0
1635247110000|2021-10-26 11:18:30|12001.7|12001.7|12001.87|12001.87|12001.87|12001.87|12001.7|12001.7|0
1635247120000|2021-10-26 11:18:40|12002.04|12002.04|12002.04|12002.04|12002.04|12002.04|12002.04|12002.04|0
1635247170000|2021-10-26 11:19:30|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|0
1635247190000|2021-10-26 11:19:50|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|0
1635247200000|2021-10-26 11:20:00|12000.91|12000.91|12000.91|12000.91|12000.91|12000.91|12000.91|12000.91|0
1635247220000|2021-10-26 11:20:20|12001.04|12001.04|12000.5|12000.5|12001.32|12001.32|12000.5|12000.5|0
1635247230000|2021-10-26 11:20:30|12000.09|12000.09|11999.68|11999.68|12000.09|12000.09|11999.68|11999.68|0
1635247250000|2021-10-26 11:20:50|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|0
1635247260000|2021-10-26 11:21:00|12000.55|12000.55|12001.78|12001.78|12001.78|12001.78|12000.55|12000.55|0
1635247270000|2021-10-26 11:21:10|12001.65|12001.65|12002.88|12002.88|12002.88|12002.88|12001.65|12001.65|0
1635247280000|2021-10-26 11:21:20|12003.04|12003.04|12003.04|12003.04|12003.04|12003.04|12003.04|12003.04|0
1635247300000|2021-10-26 11:21:40|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|0
1635247310000|2021-10-26 11:21:50|12002.81|12002.81|12002.98|12002.98|12002.98|12002.98|12002.81|12002.81|0
1635247340000|2021-10-26 11:22:20|12004.99|12004.99|12004.99|12004.99|12004.99|12004.99|12004.99|12004.99|0
1635247350000|2021-10-26 11:22:30|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|0
1635247370000|2021-10-26 11:22:50|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|0
1635247380000|2021-10-26 11:23:00|12005.58|12005.58|12006.59|12006.59|12006.59|12006.59|12005.58|12005.58|0
1635247400000|2021-10-26 11:23:20|12007.82|12007.82|12007.82|12007.82|12007.82|12007.82|12007.82|12007.82|0
1635247410000|2021-10-26 11:23:30|12007.6|12007.6|12007.6|12007.6|12007.6|12007.6|12007.6|12007.6|0
1635247420000|2021-10-26 11:23:40|12007.77|12007.77|12007.6|12007.6|12007.77|12007.77|12007.6|12007.6|0
1635247440000|2021-10-26 11:24:00|12007.47|12007.47|12007.06|12007.06|12007.47|12007.47|12007.06|12007.06|0
1635247470000|2021-10-26 11:24:30|12006.85|12006.85|12007.33|12007.33|12007.33|12007.33|12006.85|12006.85|0
1635247490000|2021-10-26 11:24:50|12007.11|12007.11|12007.11|12007.11|12007.11|12007.11|12007.11|12007.11|0
1635247510000|2021-10-26 11:25:10|12006.7|12006.7|12006.7|12006.7|12006.7|12006.7|12006.7|12006.7|0
1635247530000|2021-10-26 11:25:30|12006.87|12006.87|12006.87|12006.87|12006.87|12006.87|12006.87|12006.87|0
1635247540000|2021-10-26 11:25:40|12006.73|12006.73|12006.73|12006.73|12006.73|12006.73|12006.73|12006.73|0
1635247590000|2021-10-26 11:26:30|12004.72|12004.72|12006.73|12006.73|12006.73|12006.73|12004.72|12004.72|0
1635247600000|2021-10-26 11:26:40|12006.57|12006.57|12006.16|12006.16|12006.57|12006.57|12006.16|12006.16|0
1635247620000|2021-10-26 11:27:00|12006.98|12006.98|12006.98|12006.98|12006.98|12006.98|12006.98|12006.98|0
1635247650000|2021-10-26 11:27:30|12006.8|12006.8|12006.41|12006.41|12006.8|12006.8|12006.41|12006.41|0
1635247660000|2021-10-26 11:27:40|12005.4|12005.4|12004.87|12004.87|12005.4|12005.4|12004.87|12004.87|0
1635247690000|2021-10-26 11:28:10|12004.6|12004.6|12004.6|12004.6|12004.6|12004.6|12004.6|12004.6|0
1635247710000|2021-10-26 11:28:30|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|0
1635247750000|2021-10-26 11:29:10|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|0
1635247760000|2021-10-26 11:29:20|12003.36|12003.36|12002.95|12002.95|12003.36|12003.36|12002.95|12002.95|0
1635247800000|2021-10-26 11:30:00|12003.96|12003.96|12004.13|12004.13|12004.3|12004.3|12003.96|12003.96|0
1635247810000|2021-10-26 11:30:10|12004.3|12004.3|12004.3|12004.3|12004.3|12004.3|12004.3|12004.3|0
1635247820000|2021-10-26 11:30:20|12003.89|12003.89|12003.89|12003.89|12003.89|12003.89|12003.89|12003.89|0
1635247830000|2021-10-26 11:30:30|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|0
1635247840000|2021-10-26 11:30:40|12004.22|12004.22|12004.22|12004.22|12004.22|12004.22|12004.22|12004.22|0
1635247850000|2021-10-26 11:30:50|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|12004.06|0
1635247860000|2021-10-26 11:31:00|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|0
1635247890000|2021-10-26 11:31:30|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|0
1635247920000|2021-10-26 11:32:00|12003.44|12003.44|12003.44|12003.44|12003.44|12003.44|12003.44|12003.44|0
1635247950000|2021-10-26 11:32:30|12003.65|12003.65|12003.65|12003.65|12003.65|12003.65|12003.65|12003.65|0
1635247960000|2021-10-26 11:32:40|12003.24|12003.24|12003.24|12003.24|12003.24|12003.24|12003.24|12003.24|0
1635247970000|2021-10-26 11:32:50|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|0
1635247980000|2021-10-26 11:33:00|12003.3|12003.3|12003.2|12003.2|12003.3|12003.3|12002.79|12002.79|0
1635247990000|2021-10-26 11:33:10|12002.98|12002.98|12002.36|12002.36|12002.98|12002.98|12002.36|12002.36|0
1635248000000|2021-10-26 11:33:20|12002.18|12002.18|12002.18|12002.18|12002.18|12002.18|12002.18|12002.18|0
1635248010000|2021-10-26 11:33:30|12002.03|12002.03|12000.01|12000.01|12002.03|12002.03|12000.01|12000.01|0
1635248050000|2021-10-26 11:34:10|12001.02|12001.02|12001.02|12001.02|12001.02|12001.02|12001.02|12001.02|0
1635248070000|2021-10-26 11:34:30|12001.24|12001.24|12000.24|12000.24|12001.24|12001.24|12000.24|12000.24|0
1635248080000|2021-10-26 11:34:40|12000.35|12000.35|12000.35|12000.35|12000.35|12000.35|12000.35|12000.35|0
1635248100000|2021-10-26 11:35:00|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|0
1635248120000|2021-10-26 11:35:20|11999.71|11999.71|11999.71|11999.71|11999.71|11999.71|11999.71|11999.71|0
1635248160000|2021-10-26 11:36:00|12000.94|12000.94|12000.94|12000.94|12000.94|12000.94|12000.94|12000.94|0
1635248170000|2021-10-26 11:36:10|12001.12|12001.12|12001.12|12001.12|12001.12|12001.12|12001.12|12001.12|0
1635248190000|2021-10-26 11:36:30|12001.53|12001.53|12001.7|12001.7|12001.7|12001.7|12001.53|12001.53|0
1635248200000|2021-10-26 11:36:40|12001.92|12001.92|12001.92|12001.92|12001.92|12001.92|12001.92|12001.92|0
1635248210000|2021-10-26 11:36:50|12001.51|12001.51|12001.51|12001.51|12001.51|12001.51|12001.51|12001.51|0
1635248220000|2021-10-26 11:37:00|12001.35|12001.35|12001.18|12001.18|12001.35|12001.35|12001.18|12001.18|0
1635248230000|2021-10-26 11:37:10|12001.01|12001.01|12001.56|12001.56|12001.56|12001.56|12001.01|12001.01|0
1635248260000|2021-10-26 11:37:40|12002.38|12002.38|12001.97|12001.97|12002.38|12002.38|12001.97|12001.97|0
1635248270000|2021-10-26 11:37:50|12002.38|12002.38|12002.38|12002.38|12002.38|12002.38|12002.38|12002.38|0
1635248310000|2021-10-26 11:38:30|12002.56|12002.56|12002.73|12002.73|12002.73|12002.73|12002.56|12002.56|0
1635248320000|2021-10-26 11:38:40|12002.9|12002.9|12002.9|12002.9|12002.9|12002.9|12002.9|12002.9|0
1635248330000|2021-10-26 11:38:50|12003.06|12003.06|12003.06|12003.06|12003.06|12003.06|12003.06|12003.06|0
1635248340000|2021-10-26 11:39:00|12003.6|12003.6|12003.6|12003.6|12003.6|12003.6|12003.6|12003.6|0
1635248390000|2021-10-26 11:39:50|12004.13|12004.13|12004.47|12004.47|12004.47|12004.47|12004.13|12004.13|0
1635248400000|2021-10-26 11:40:00|12004.2|12004.2|12004.2|12004.2|12004.2|12004.2|12004.2|12004.2|0
1635248430000|2021-10-26 11:40:30|12004.07|12004.07|12003.81|12003.81|12004.07|12004.07|12003.81|12003.81|0
1635248480000|2021-10-26 11:41:20|12002.8|12002.8|12002.8|12002.8|12002.8|12002.8|12002.8|12002.8|0
1635248490000|2021-10-26 11:41:30|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|12002.24|12002.24|0
1635248500000|2021-10-26 11:41:40|12002.03|12002.03|12002.03|12002.03|12002.03|12002.03|12002.03|12002.03|0
1635248510000|2021-10-26 11:41:50|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|0
1635248530000|2021-10-26 11:42:10|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|0
1635248580000|2021-10-26 11:43:00|12001.8|12001.8|12001.8|12001.8|12001.8|12001.8|12001.8|12001.8|0
1635248590000|2021-10-26 11:43:10|12001.46|12001.46|12001.46|12001.46|12001.46|12001.46|12001.46|12001.46|0
1635248610000|2021-10-26 11:43:30|12001|12001|12001|12001|12001|12001|12001|12001|0
1635248640000|2021-10-26 11:44:00|12000.69|12000.69|12000.69|12000.69|12000.69|12000.69|12000.69|12000.69|0
1635248660000|2021-10-26 11:44:20|12001|12001|12001.16|12001.16|12001.16|12001.16|12001|12001|0
1635248690000|2021-10-26 11:44:50|12000.75|12000.75|12000.75|12000.75|12000.75|12000.75|12000.75|12000.75|0
1635248710000|2021-10-26 11:45:10|12000.34|12000.34|12000.34|12000.34|12000.34|12000.34|12000.34|12000.34|0
1635248730000|2021-10-26 11:45:30|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|12000.12|0
1635248740000|2021-10-26 11:45:40|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|11999.95|0
1635248810000|2021-10-26 11:46:50|11999.77|11999.77|11999.51|11999.51|11999.77|11999.77|11999.51|11999.51|0
1635248820000|2021-10-26 11:47:00|12000.07|12000.07|12000.59|12000.59|12000.59|12000.59|11999.39|11999.39|0
1635248840000|2021-10-26 11:47:20|12001|12001|12001.41|12001.41|12001.41|12001.41|12001|12001|0
1635248860000|2021-10-26 11:47:40|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|0
1635248870000|2021-10-26 11:47:50|12002.67|12002.67|12005.14|12005.14|12005.14|12005.14|12002.67|12002.67|0
1635248890000|2021-10-26 11:48:10|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|12006.36|0
1635248920000|2021-10-26 11:48:40|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|0
1635248930000|2021-10-26 11:48:50|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|0
1635248970000|2021-10-26 11:49:30|12007.54|12007.54|12007.54|12007.54|12007.54|12007.54|12007.54|12007.54|0
1635249000000|2021-10-26 11:50:00|12009.17|12009.17|12009.17|12009.17|12009.17|12009.17|12009.17|12009.17|0
1635249060000|2021-10-26 11:51:00|12009.61|12009.61|12009.61|12009.61|12009.61|12009.61|12009.61|12009.61|0
1635249110000|2021-10-26 11:51:50|12009.69|12009.69|12009.77|12009.77|12009.77|12009.77|12009.69|12009.69|0
1635249140000|2021-10-26 11:52:20|12007.92|12007.92|12006.15|12006.15|12008.13|12008.13|12005.91|12005.91|0
1635249150000|2021-10-26 11:52:30|12005.97|12005.97|12005.8|12005.8|12005.97|12005.97|12005.8|12005.8|0
1635249170000|2021-10-26 11:52:50|12005.59|12005.59|12005.85|12005.85|12005.85|12005.85|12005.59|12005.59|0
1635249180000|2021-10-26 11:53:00|12005.68|12005.68|12004.45|12004.45|12005.68|12005.68|12004.45|12004.45|0
1635249190000|2021-10-26 11:53:10|12004.37|12004.37|12004.37|12004.37|12004.37|12004.37|12004.37|12004.37|0
1635249210000|2021-10-26 11:53:30|12004.78|12004.78|12004.78|12004.78|12004.78|12004.78|12004.78|12004.78|0
1635249220000|2021-10-26 11:53:40|12004.96|12004.96|12004.96|12004.96|12004.96|12004.96|12004.96|12004.96|0
1635249230000|2021-10-26 11:53:50|12004.55|12004.55|12003.68|12003.68|12004.66|12004.66|12002.67|12002.67|0
1635249240000|2021-10-26 11:54:00|12003.46|12003.46|12003.68|12003.68|12003.68|12003.68|12003.46|12003.46|0
1635249250000|2021-10-26 11:54:10|12003.47|12003.47|12003.47|12003.47|12003.47|12003.47|12003.47|12003.47|0
1635249260000|2021-10-26 11:54:20|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|0
1635249270000|2021-10-26 11:54:30|12003.47|12003.47|12003.57|12003.57|12003.57|12003.57|12003.47|12003.47|0
1635249290000|2021-10-26 11:54:50|12003.78|12003.78|12003.78|12003.78|12003.78|12003.78|12003.78|12003.78|0
1635249300000|2021-10-26 11:55:00|12003.54|12003.54|12003.46|12003.46|12003.54|12003.54|12003.46|12003.46|0
1635249350000|2021-10-26 11:55:50|12003.16|12003.16|12003.51|12003.51|12003.51|12003.51|12003.16|12003.16|0
1635249360000|2021-10-26 11:56:00|12003.75|12003.75|12003.91|12003.91|12003.91|12003.91|12003.75|12003.75|0
1635249370000|2021-10-26 11:56:10|12003.81|12003.81|12003.81|12003.81|12003.81|12003.81|12003.81|12003.81|0
1635249400000|2021-10-26 11:56:40|12003.4|12003.4|12003.4|12003.4|12003.81|12003.81|12003.4|12003.4|0
1635249440000|2021-10-26 11:57:20|12003.18|12003.18|12003.62|12003.62|12003.62|12003.62|12003.18|12003.18|0
1635249450000|2021-10-26 11:57:30|12003.4|12003.4|12003.19|12003.19|12003.4|12003.4|12003.18|12003.18|0
1635249460000|2021-10-26 11:57:40|12001.96|12001.96|12002.54|12002.54|12002.77|12002.77|12001.96|12001.96|0
1635249480000|2021-10-26 11:58:00|12002.13|12002.13|12002.54|12002.54|12002.54|12002.54|12001.72|12001.72|0
1635249500000|2021-10-26 11:58:20|12002.72|12002.72|12002.72|12002.72|12002.72|12002.72|12002.72|12002.72|0
1635249540000|2021-10-26 11:59:00|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|0
1635249570000|2021-10-26 11:59:30|12002.19|12002.19|12002.19|12002.19|12002.19|12002.19|12002.19|12002.19|0
1635249600000|2021-10-26 12:00:00|12002.44|12002.44|12001.58|12001.58|12002.44|12002.44|12001.24|12001.24|0
1635249630000|2021-10-26 12:00:30|12001.82|12001.82|12001.82|12001.82|12001.91|12001.91|12001.82|12001.82|0
1635249640000|2021-10-26 12:00:40|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|0
1635249670000|2021-10-26 12:01:10|12004.28|12004.28|12004.28|12004.28|12004.28|12004.28|12004.28|12004.28|0
1635249680000|2021-10-26 12:01:20|12005.28|12005.28|12007.12|12007.12|12007.12|12007.12|12005.28|12005.28|0
1635249710000|2021-10-26 12:01:50|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|0
1635249720000|2021-10-26 12:02:00|12008.13|12008.13|12008.13|12008.13|12008.13|12008.13|12008.13|12008.13|0
1635249730000|2021-10-26 12:02:10|12008.39|12008.39|12008.39|12008.39|12008.39|12008.39|12008.39|12008.39|0
1635249740000|2021-10-26 12:02:20|12008.13|12008.13|12008.7|12008.7|12008.7|12008.7|12008.13|12008.13|0
1635249760000|2021-10-26 12:02:40|12008.49|12008.49|12008.49|12008.49|12008.49|12008.49|12008.49|12008.49|0
1635249770000|2021-10-26 12:02:50|12008.54|12008.54|12008.64|12008.64|12008.64|12008.64|12008.54|12008.54|0
1635249790000|2021-10-26 12:03:10|12008.43|12008.43|12008.78|12008.78|12008.78|12008.78|12008.43|12008.43|0
1635249800000|2021-10-26 12:03:20|12008.27|12008.27|12007.86|12007.86|12008.27|12008.27|12007.86|12007.86|0
1635249810000|2021-10-26 12:03:30|12008.04|12008.04|12008.04|12008.04|12008.04|12008.04|12008.04|12008.04|0
1635249830000|2021-10-26 12:03:50|12008.85|12008.85|12009.67|12009.67|12009.67|12009.67|12008.85|12008.85|0
1635249840000|2021-10-26 12:04:00|12008.44|12008.44|12008.44|12008.44|12008.44|12008.44|12008.44|12008.44|0
1635249870000|2021-10-26 12:04:30|12008.24|12008.24|12008.24|12008.24|12008.24|12008.24|12008.24|12008.24|0
1635249930000|2021-10-26 12:05:30|12008.32|12008.32|12008.63|12008.63|12008.63|12008.63|12008.32|12008.32|0
1635249950000|2021-10-26 12:05:50|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|0
1635249960000|2021-10-26 12:06:00|12008.72|12008.72|12008.37|12008.37|12008.72|12008.72|12008.37|12008.37|0
1635249990000|2021-10-26 12:06:30|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|0
1635250000000|2021-10-26 12:06:40|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|0
1635250010000|2021-10-26 12:06:50|12008.17|12008.17|12008.17|12008.17|12008.17|12008.17|12008.17|12008.17|0
1635250040000|2021-10-26 12:07:20|12008.35|12008.35|12008.17|12008.17|12008.35|12008.35|12008.17|12008.17|0
1635250080000|2021-10-26 12:08:00|12009.81|12009.81|12011.17|12011.17|12011.17|12011.17|12009.81|12009.81|0
1635250090000|2021-10-26 12:08:10|12011.01|12011.01|12011.01|12011.01|12011.01|12011.01|12011.01|12011.01|0
1635250120000|2021-10-26 12:08:40|12011.22|12011.22|12011.22|12011.22|12011.22|12011.22|12011.22|12011.22|0
1635250150000|2021-10-26 12:09:10|12012.45|12012.45|12012.98|12012.98|12012.98|12012.98|12012.45|12012.45|0
1635250160000|2021-10-26 12:09:20|12013.99|12013.99|12016.85|12016.85|12016.85|12016.85|12013.99|12013.99|0
1635250170000|2021-10-26 12:09:30|12016.63|12016.63|12016.63|12016.63|12016.63|12016.63|12016.63|12016.63|0
1635250180000|2021-10-26 12:09:40|12016.46|12016.46|12016.46|12016.46|12016.46|12016.46|12016.46|12016.46|0
1635250190000|2021-10-26 12:09:50|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|0
1635250200000|2021-10-26 12:10:00|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|0
1635250230000|2021-10-26 12:10:30|12016.06|12016.06|12017.29|12017.29|12017.29|12017.29|12016.06|12016.06|0
1635250250000|2021-10-26 12:10:50|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|0
1635250280000|2021-10-26 12:11:20|12018.56|12018.56|12020.57|12020.57|12020.57|12020.57|12018.56|12018.56|0
1635250310000|2021-10-26 12:11:50|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|0
1635250320000|2021-10-26 12:12:00|12020.8|12020.8|12020.8|12020.8|12020.8|12020.8|12020.8|12020.8|0
1635250340000|2021-10-26 12:12:20|12020.75|12020.75|12021|12021|12021|12021|12020.75|12020.75|0
1635250350000|2021-10-26 12:12:30|12020.74|12020.74|12020.74|12020.74|12020.74|12020.74|12020.74|12020.74|0
1635250360000|2021-10-26 12:12:40|12020.53|12020.53|12020.53|12020.53|12020.53|12020.53|12020.53|12020.53|0
1635250380000|2021-10-26 12:13:00|12019.53|12019.53|12019.53|12019.53|12019.53|12019.53|12019.53|12019.53|0
1635250390000|2021-10-26 12:13:10|12019.83|12019.83|12019.83|12019.83|12019.83|12019.83|12019.83|12019.83|0
1635250400000|2021-10-26 12:13:20|12020.19|12020.19|12022.15|12022.15|12022.15|12022.15|12020.19|12020.19|0
1635250410000|2021-10-26 12:13:30|12022.07|12022.07|12022.59|12022.59|12022.59|12022.59|12022.07|12022.07|0
1635250420000|2021-10-26 12:13:40|12022.37|12022.37|12022.37|12022.37|12022.37|12022.37|12022.37|12022.37|0
1635250430000|2021-10-26 12:13:50|12022.59|12022.59|12022.37|12022.37|12022.59|12022.59|12022.37|12022.37|0
1635250460000|2021-10-26 12:14:20|12022.53|12022.53|12022.44|12022.44|12022.69|12022.69|12022.44|12022.44|0
1635250480000|2021-10-26 12:14:40|12022.84|12022.84|12022.59|12022.59|12022.84|12022.84|12022.59|12022.59|0
1635250490000|2021-10-26 12:14:50|12022.42|12022.42|12022.42|12022.42|12022.42|12022.42|12022.42|12022.42|0
1635250500000|2021-10-26 12:15:00|12022.33|12022.33|12022.59|12022.59|12022.59|12022.59|12022.33|12022.33|0
1635250510000|2021-10-26 12:15:10|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|0
1635250600000|2021-10-26 12:16:40|12022.63|12022.63|12023.99|12023.99|12023.99|12023.99|12022.63|12022.63|0
1635250610000|2021-10-26 12:16:50|12025|12025|12025.19|12025.19|12025.19|12025.19|12025|12025|0
1635250620000|2021-10-26 12:17:00|12025.02|12025.02|12024.84|12024.84|12025.02|12025.02|12024.84|12024.84|0
1635250650000|2021-10-26 12:17:30|12023|12023|12023|12023|12023|12023|12023|12023|0
1635250670000|2021-10-26 12:17:50|12022.82|12022.82|12022.82|12022.82|12022.82|12022.82|12022.82|12022.82|0
1635250680000|2021-10-26 12:18:00|12022.66|12022.66|12022.5|12022.5|12022.66|12022.66|12022.5|12022.5|0
1635250690000|2021-10-26 12:18:10|12022.86|12022.86|12022.69|12022.69|12022.86|12022.86|12022.69|12022.69|0
1635250750000|2021-10-26 12:19:10|12022.56|12022.56|12022.56|12022.56|12022.56|12022.56|12022.56|12022.56|0
1635250760000|2021-10-26 12:19:20|12024.57|12024.57|12024.57|12024.57|12024.57|12024.57|12024.57|12024.57|0
1635250780000|2021-10-26 12:19:40|12024.7|12024.7|12024.7|12024.7|12024.7|12024.7|12024.7|12024.7|0
1635250790000|2021-10-26 12:19:50|12024.57|12024.57|12024.57|12024.57|12024.57|12024.57|12024.57|12024.57|0
1635250810000|2021-10-26 12:20:10|12024.35|12024.35|12024.35|12024.35|12024.35|12024.35|12024.35|12024.35|0
1635250820000|2021-10-26 12:20:20|12023.94|12023.94|12023.94|12023.94|12023.94|12023.94|12023.94|12023.94|0
1635250830000|2021-10-26 12:20:30|12023.77|12023.77|12023.43|12023.43|12023.77|12023.77|12023.43|12023.43|0
1635250840000|2021-10-26 12:20:40|12022.2|12022.2|12021.98|12021.98|12022.2|12022.2|12021.98|12021.98|0
1635250850000|2021-10-26 12:20:50|12019.97|12019.97|12019.28|12019.28|12019.97|12019.97|12019.28|12019.28|0
1635250860000|2021-10-26 12:21:00|12019.12|12019.12|12017.96|12017.96|12019.19|12019.19|12017.96|12017.96|0
1635250890000|2021-10-26 12:21:30|12019.19|12019.19|12019.19|12019.19|12019.19|12019.19|12019.19|12019.19|0
1635250920000|2021-10-26 12:22:00|12019.01|12019.01|12017.78|12017.78|12019.01|12019.01|12017.78|12017.78|0
1635250930000|2021-10-26 12:22:10|12017.6|12017.6|12017.6|12017.6|12017.6|12017.6|12017.6|12017.6|0
1635250950000|2021-10-26 12:22:30|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|0
1635250960000|2021-10-26 12:22:40|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|0
1635250970000|2021-10-26 12:22:50|12017.48|12017.48|12017.48|12017.48|12017.48|12017.48|12017.48|12017.48|0
1635251020000|2021-10-26 12:23:40|12017.65|12017.65|12017.65|12017.65|12017.65|12017.65|12017.65|12017.65|0
1635251030000|2021-10-26 12:23:50|12017.73|12017.73|12017.65|12017.65|12017.73|12017.73|12017.65|12017.65|0
1635251080000|2021-10-26 12:24:40|12017.82|12017.82|12016.31|12016.31|12017.99|12017.99|12016.31|12016.31|0
1635251090000|2021-10-26 12:24:50|12016.49|12016.49|12016.39|12016.39|12016.49|12016.49|12016.13|12016.13|0
1635251100000|2021-10-26 12:25:00|12015.39|12015.39|12012.93|12012.93|12015.39|12015.39|12012.93|12012.93|0
1635251110000|2021-10-26 12:25:10|12012.75|12012.75|12012.34|12012.34|12012.75|12012.75|12012.34|12012.34|0
1635251120000|2021-10-26 12:25:20|12012.36|12012.36|12012.23|12012.23|12012.36|12012.36|12012.23|12012.23|0
1635251130000|2021-10-26 12:25:30|12012.4|12012.4|12012.4|12012.4|12012.4|12012.4|12012.4|12012.4|0
1635251150000|2021-10-26 12:25:50|12011.88|12011.88|12008.72|12008.72|12011.88|12011.88|12008.72|12008.72|0
1635251160000|2021-10-26 12:26:00|12008.55|12008.55|12008.55|12008.55|12008.55|12008.55|12008.55|12008.55|0
1635251170000|2021-10-26 12:26:10|12008.14|12008.14|12008.14|12008.14|12008.14|12008.14|12008.14|12008.14|0
1635251180000|2021-10-26 12:26:20|12009.37|12009.37|12009.37|12009.37|12009.37|12009.37|12009.37|12009.37|0
1635251190000|2021-10-26 12:26:30|12009.13|12009.13|12009.07|12009.07|12009.13|12009.13|12009.07|12009.07|0
1635251200000|2021-10-26 12:26:40|12008.66|12008.66|12008.35|12008.35|12008.66|12008.66|12008.35|12008.35|0
1635251230000|2021-10-26 12:27:10|12008.76|12008.76|12008.76|12008.76|12008.76|12008.76|12008.76|12008.76|0
1635251250000|2021-10-26 12:27:30|12009.17|12009.17|12009.17|12009.17|12009.17|12009.17|12009.17|12009.17|0
1635251270000|2021-10-26 12:27:50|12009|12009|12008.83|12008.83|12009|12009|12008.83|12008.83|0
1635251280000|2021-10-26 12:28:00|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|12008.91|0
1635251290000|2021-10-26 12:28:10|12008.74|12008.74|12008.74|12008.74|12008.74|12008.74|12008.74|12008.74|0
1635251310000|2021-10-26 12:28:30|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|0
1635251320000|2021-10-26 12:28:40|12010.49|12010.49|12010.49|12010.49|12010.49|12010.49|12010.49|12010.49|0
1635251330000|2021-10-26 12:28:50|12010.76|12010.76|12010.76|12010.76|12010.76|12010.76|12010.76|12010.76|0
1635251340000|2021-10-26 12:29:00|12011.99|12011.99|12011.82|12011.82|12011.99|12011.99|12011.82|12011.82|0
1635251360000|2021-10-26 12:29:20|12011.9|12011.9|12012.06|12012.06|12012.06|12012.06|12011.9|12011.9|0
1635251370000|2021-10-26 12:29:30|12011.88|12011.88|12011.88|12011.88|12011.88|12011.88|12011.88|12011.88|0
1635251390000|2021-10-26 12:29:50|12012.1|12012.1|12011.81|12011.81|12012.1|12012.1|12011.81|12011.81|0
1635251400000|2021-10-26 12:30:00|12011.68|12011.68|12011.68|12011.68|12011.68|12011.68|12011.68|12011.68|0
1635251440000|2021-10-26 12:30:40|12010.45|12010.45|12010.45|12010.45|12010.45|12010.45|12010.45|12010.45|0
1635251470000|2021-10-26 12:31:10|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|0
1635251510000|2021-10-26 12:31:50|12010.1|12010.1|12010.32|12010.32|12010.32|12010.32|12010.1|12010.1|0
1635251520000|2021-10-26 12:32:00|12011.55|12011.55|12011.55|12011.55|12011.55|12011.55|12011.55|12011.55|0
1635251540000|2021-10-26 12:32:20|12011.31|12011.31|12010.75|12010.75|12011.31|12011.31|12010.75|12010.75|0
1635251550000|2021-10-26 12:32:30|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|0
1635251560000|2021-10-26 12:32:40|12010.46|12010.46|12010.46|12010.46|12010.46|12010.46|12010.46|12010.46|0
1635251580000|2021-10-26 12:33:00|12010.19|12010.19|12009.19|12009.19|12010.19|12010.19|12009.19|12009.19|0
1635251590000|2021-10-26 12:33:10|12009.03|12009.03|12010.03|12010.03|12010.03|12010.03|12009.03|12009.03|0
1635251610000|2021-10-26 12:33:30|12010.09|12010.09|12013.07|12013.07|12013.07|12013.07|12010.09|12010.09|0
1635251620000|2021-10-26 12:33:40|12012.72|12012.72|12012.72|12012.72|12012.72|12012.72|12012.54|12012.54|0
1635251630000|2021-10-26 12:33:50|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|0
1635251650000|2021-10-26 12:34:10|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|0
1635251690000|2021-10-26 12:34:50|12011.71|12011.71|12011.71|12011.71|12011.71|12011.71|12011.71|12011.71|0
1635251700000|2021-10-26 12:35:00|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|0
1635251750000|2021-10-26 12:35:50|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|0
1635251760000|2021-10-26 12:36:00|12010.63|12010.63|12010.55|12010.55|12011.14|12011.14|12010.55|12010.55|0
1635251800000|2021-10-26 12:36:40|12010.07|12010.07|12010.07|12010.07|12010.07|12010.07|12010.07|12010.07|0
1635251810000|2021-10-26 12:36:50|12010.25|12010.25|12010.33|12010.33|12010.47|12010.47|12010.25|12010.25|0
1635251890000|2021-10-26 12:38:10|12008.32|12008.32|12008.32|12008.32|12008.32|12008.32|12008.32|12008.32|0
1635251910000|2021-10-26 12:38:30|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|0
1635251940000|2021-10-26 12:39:00|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|0
1635251950000|2021-10-26 12:39:10|12010.73|12010.73|12010.73|12010.73|12010.73|12010.73|12010.73|12010.73|0
1635251960000|2021-10-26 12:39:20|12010.81|12010.81|12010.81|12010.81|12010.81|12010.81|12010.81|12010.81|0
1635251970000|2021-10-26 12:39:30|12010.92|12010.92|12010.84|12010.84|12010.92|12010.92|12010.84|12010.84|0
1635251980000|2021-10-26 12:39:40|12011.08|12011.08|12011.32|12011.32|12011.32|12011.32|12011.08|12011.08|0
1635252000000|2021-10-26 12:40:00|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|12011.14|0
1635252010000|2021-10-26 12:40:10|12011.28|12011.28|12011.28|12011.28|12011.28|12011.28|12011.28|12011.28|0
1635252050000|2021-10-26 12:40:50|12012.51|12012.51|12011.5|12011.5|12012.51|12012.51|12011.5|12011.5|0
1635252060000|2021-10-26 12:41:00|12011.34|12011.34|12011.11|12011.11|12011.34|12011.34|12010.29|12010.29|0
1635252080000|2021-10-26 12:41:20|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|0
1635252110000|2021-10-26 12:41:50|12011.63|12011.63|12011.63|12011.63|12011.63|12011.63|12011.63|12011.63|0
1635252120000|2021-10-26 12:42:00|12011.22|12011.22|12011.46|12011.46|12011.46|12011.46|12011.22|12011.22|0
1635252140000|2021-10-26 12:42:20|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|0
1635252150000|2021-10-26 12:42:30|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|0
1635252170000|2021-10-26 12:42:50|12012.21|12012.21|12012.03|12012.03|12012.21|12012.21|12012.03|12012.03|0
1635252180000|2021-10-26 12:43:00|12012.21|12012.21|12011.91|12011.91|12012.21|12012.21|12011.91|12011.91|0
1635252190000|2021-10-26 12:43:10|12011.73|12011.73|12011.73|12011.73|12011.73|12011.73|12011.73|12011.73|0
1635252220000|2021-10-26 12:43:40|12012.35|12012.35|12013.58|12013.58|12013.58|12013.58|12012.35|12012.35|0
1635252240000|2021-10-26 12:44:00|12013.17|12013.17|12013.99|12013.99|12013.99|12013.99|12013.17|12013.17|0
1635252250000|2021-10-26 12:44:10|12014.47|12014.47|12014.47|12014.47|12014.47|12014.47|12014.47|12014.47|0
1635252260000|2021-10-26 12:44:20|12015.47|12015.47|12015.39|12015.39|12015.47|12015.47|12015.39|12015.39|0
1635252270000|2021-10-26 12:44:30|12016.03|12016.03|12016.03|12016.03|12016.03|12016.03|12016.03|12016.03|0
1635252290000|2021-10-26 12:44:50|12016.54|12016.54|12016.92|12016.92|12016.92|12016.92|12016.54|12016.54|0
1635252300000|2021-10-26 12:45:00|12017.01|12017.01|12018.06|12018.06|12018.06|12018.06|12017.01|12017.01|0
1635252310000|2021-10-26 12:45:10|12017.82|12017.82|12017.9|12017.9|12017.9|12017.9|12017.82|12017.82|0
1635252320000|2021-10-26 12:45:20|12017.69|12017.69|12018.49|12018.49|12018.49|12018.49|12017.69|12017.69|0
1635252360000|2021-10-26 12:46:00|12018.55|12018.55|12018.55|12018.55|12018.55|12018.55|12018.55|12018.55|0
1635252370000|2021-10-26 12:46:10|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|0
1635252440000|2021-10-26 12:47:20|12019.07|12019.07|12020.32|12020.32|12020.48|12020.48|12019.07|12019.07|0
1635252460000|2021-10-26 12:47:40|12020.5|12020.5|12020.5|12020.5|12020.5|12020.5|12020.5|12020.5|0
1635252470000|2021-10-26 12:47:50|12019.98|12019.98|12019.46|12019.46|12019.98|12019.98|12019.46|12019.46|0
1635252480000|2021-10-26 12:48:00|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|0
1635252490000|2021-10-26 12:48:10|12022.7|12022.7|12025.72|12025.72|12025.72|12025.72|12022.7|12022.7|0
1635252510000|2021-10-26 12:48:30|12025.9|12025.9|12026.93|12026.93|12026.93|12026.93|12025.9|12025.9|0
1635252520000|2021-10-26 12:48:40|12027.1|12027.1|12026.93|12026.93|12027.1|12027.1|12026.93|12026.93|0
1635252530000|2021-10-26 12:48:50|12027.64|12027.64|12027.64|12027.64|12027.64|12027.64|12027.64|12027.64|0
1635252540000|2021-10-26 12:49:00|12026.63|12026.63|12026.28|12026.28|12026.63|12026.63|12025.92|12025.92|0
1635252550000|2021-10-26 12:49:10|12026.68|12026.68|12026.76|12026.76|12026.76|12026.76|12026.68|12026.68|0
1635252560000|2021-10-26 12:49:20|12025.76|12025.76|12025.94|12025.94|12025.94|12025.94|12025.76|12025.76|0
1635252580000|2021-10-26 12:49:40|12026.34|12026.34|12026.34|12026.34|12026.34|12026.34|12026.34|12026.34|0
1635252590000|2021-10-26 12:49:50|12026.52|12026.52|12026.69|12026.69|12026.69|12026.69|12026.52|12026.52|0
1635252600000|2021-10-26 12:50:00|12026.47|12026.47|12026.04|12026.04|12026.47|12026.47|12026.04|12026.04|0
1635252610000|2021-10-26 12:50:10|12026.25|12026.25|12026.08|12026.08|12026.25|12026.25|12026.08|12026.08|0
1635252620000|2021-10-26 12:50:20|12026.01|12026.01|12025.64|12025.64|12026.01|12026.01|12025.48|12025.48|0
1635252630000|2021-10-26 12:50:30|12025.88|12025.88|12025.8|12025.8|12025.88|12025.88|12025.8|12025.8|0
1635252640000|2021-10-26 12:50:40|12025.44|12025.44|12024.04|12024.04|12025.44|12025.44|12024.04|12024.04|0
1635252650000|2021-10-26 12:50:50|12023.86|12023.86|12023.35|12023.35|12023.86|12023.86|12023.35|12023.35|0
1635252670000|2021-10-26 12:51:10|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|0
1635252680000|2021-10-26 12:51:20|12024.17|12024.17|12023.16|12023.16|12024.39|12024.39|12023.16|12023.16|0
1635252700000|2021-10-26 12:51:40|12024.39|12024.39|12023.38|12023.38|12026.85|12026.85|12023.38|12023.38|0
1635252730000|2021-10-26 12:52:10|12022.15|12022.15|12023.59|12023.59|12023.59|12023.59|12022.15|12022.15|0
1635252740000|2021-10-26 12:52:20|12023.58|12023.58|12023.58|12023.58|12023.58|12023.58|12023.58|12023.58|0
1635252760000|2021-10-26 12:52:40|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|0
1635252770000|2021-10-26 12:52:50|12023.98|12023.98|12024.39|12024.39|12024.39|12024.39|12023.98|12023.98|0
1635252780000|2021-10-26 12:53:00|12023.16|12023.16|12023.01|12023.01|12023.16|12023.16|12023.01|12023.01|0
1635252790000|2021-10-26 12:53:10|12022|12022|12022|12022|12022|12022|12022|12022|0
1635252800000|2021-10-26 12:53:20|12020.97|12020.97|12020.65|12020.65|12020.97|12020.97|12020.06|12020.06|0
1635252810000|2021-10-26 12:53:30|12020.73|12020.73|12020.87|12020.87|12021.25|12021.25|12020.73|12020.73|0
1635252820000|2021-10-26 12:53:40|12020.66|12020.66|12021.89|12021.89|12021.89|12021.89|12020.66|12020.66|0
1635252840000|2021-10-26 12:54:00|12020.66|12020.66|12020.66|12020.66|12020.66|12020.66|12020.66|12020.66|0
1635252900000|2021-10-26 12:55:00|12019.99|12019.99|12019.78|12019.78|12019.99|12019.99|12019.78|12019.78|0
1635252920000|2021-10-26 12:55:20|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|0
1635252930000|2021-10-26 12:55:30|12021.18|12021.18|12020.94|12020.94|12021.18|12021.18|12020.87|12020.87|0
1635252940000|2021-10-26 12:55:40|12022.31|12022.31|12022.48|12022.48|12022.48|12022.48|12022.31|12022.31|0
1635252950000|2021-10-26 12:55:50|12022.31|12022.31|12022.04|12022.04|12022.31|12022.31|12022.04|12022.04|0
1635252960000|2021-10-26 12:56:00|12022.31|12022.31|12022.31|12022.31|12022.31|12022.31|12022.31|12022.31|0
1635252990000|2021-10-26 12:56:30|12022.13|12022.13|12022.13|12022.13|12022.13|12022.13|12022.13|12022.13|0
1635253020000|2021-10-26 12:57:00|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|0
1635253030000|2021-10-26 12:57:10|12023.15|12023.15|12023.15|12023.15|12023.15|12023.15|12023.15|12023.15|0
1635253040000|2021-10-26 12:57:20|12023.23|12023.23|12023.23|12023.23|12023.23|12023.23|12023.23|12023.23|0
1635253050000|2021-10-26 12:57:30|12023.07|12023.07|12023.29|12023.29|12023.29|12023.29|12023.07|12023.07|0
1635253060000|2021-10-26 12:57:40|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|0
1635253100000|2021-10-26 12:58:20|12023.62|12023.62|12023.62|12023.62|12023.8|12023.8|12023.62|12023.62|0
1635253120000|2021-10-26 12:58:40|12024.85|12024.85|12024.85|12024.85|12024.85|12024.85|12023.62|12023.62|0
1635253150000|2021-10-26 12:59:10|12025.07|12025.07|12025.07|12025.07|12025.07|12025.07|12025.07|12025.07|0
1635253160000|2021-10-26 12:59:20|12024.61|12024.61|12024.61|12024.61|12024.61|12024.61|12024.61|12024.61|0
1635253170000|2021-10-26 12:59:30|12024.2|12024.2|12024.01|12024.01|12024.2|12024.2|12023.79|12023.79|0
1635253180000|2021-10-26 12:59:40|12022.78|12022.78|12023.11|12023.11|12023.11|12023.11|12022.78|12022.78|0
1635253190000|2021-10-26 12:59:50|12022.9|12022.9|12022.73|12022.73|12022.9|12022.9|12022.73|12022.73|0
1635253200000|2021-10-26 13:00:00|12023.09|12023.09|12023.28|12023.28|12023.28|12023.28|12023.09|12023.09|0
1635253210000|2021-10-26 13:00:10|12023.39|12023.39|12023.39|12023.39|12023.39|12023.39|12023.39|12023.39|0
1635253250000|2021-10-26 13:00:50|12023.03|12023.03|12024.55|12024.55|12024.55|12024.55|12023.03|12023.03|0
1635253260000|2021-10-26 13:01:00|12024.73|12024.73|12024.73|12024.73|12024.73|12024.73|12024.73|12024.73|0
1635253280000|2021-10-26 13:01:20|12024.78|12024.78|12024.78|12024.78|12024.78|12024.78|12024.78|12024.78|0
1635253290000|2021-10-26 13:01:30|12024.79|12024.79|12024.79|12024.79|12024.79|12024.79|12024.79|12024.79|0
1635253310000|2021-10-26 13:01:50|12024.66|12024.66|12024.66|12024.66|12024.66|12024.66|12024.66|12024.66|0
1635253320000|2021-10-26 13:02:00|12024.71|12024.71|12024.71|12024.71|12025.07|12025.07|12024.71|12024.71|0
1635253330000|2021-10-26 13:02:10|12024.82|12024.82|12024.89|12024.89|12024.89|12024.89|12024.82|12024.82|0
1635253370000|2021-10-26 13:02:50|12024.49|12024.49|12024.49|12024.49|12024.49|12024.49|12024.49|12024.49|0
1635253380000|2021-10-26 13:03:00|12024.84|12024.84|12025.38|12025.38|12025.97|12025.97|12024.66|12024.66|0
1635253390000|2021-10-26 13:03:10|12025.64|12025.64|12025.64|12025.64|12025.64|12025.64|12025.64|12025.64|0
1635253400000|2021-10-26 13:03:20|12025.73|12025.73|12025.73|12025.73|12025.73|12025.73|12025.73|12025.73|0
1635253410000|2021-10-26 13:03:30|12025.91|12025.91|12025.73|12025.73|12025.91|12025.91|12025.73|12025.73|0
1635253440000|2021-10-26 13:04:00|12024.73|12024.73|12024.73|12024.73|12024.73|12024.73|12024.73|12024.73|0
1635253480000|2021-10-26 13:04:40|12025.16|12025.16|12025.24|12025.24|12025.24|12025.24|12025.16|12025.16|0
1635253490000|2021-10-26 13:04:50|12026.24|12026.24|12026.24|12026.24|12026.24|12026.24|12026.24|12026.24|0
1635253500000|2021-10-26 13:05:00|12026.03|12026.03|12026.55|12026.55|12026.55|12026.55|12026.03|12026.03|0
1635253560000|2021-10-26 13:06:00|12026.33|12026.33|12026.41|12026.41|12026.59|12026.59|12026.33|12026.33|0
1635253570000|2021-10-26 13:06:10|12026.23|12026.23|12026.23|12026.23|12026.23|12026.23|12026.23|12026.23|0
1635253580000|2021-10-26 13:06:20|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|0
1635253590000|2021-10-26 13:06:30|12026.28|12026.28|12026.28|12026.28|12026.28|12026.28|12026.28|12026.28|0
1635253600000|2021-10-26 13:06:40|12026.36|12026.36|12026.54|12026.54|12026.54|12026.54|12026.36|12026.36|0
1635253670000|2021-10-26 13:07:50|12026.95|12026.95|12026.95|12026.95|12026.95|12026.95|12026.95|12026.95|0
1635253680000|2021-10-26 13:08:00|12027.3|12027.3|12026.77|12026.77|12027.3|12027.3|12026.77|12026.77|0
1635253690000|2021-10-26 13:08:10|12026.36|12026.36|12026.36|12026.36|12026.36|12026.36|12026.36|12026.36|0
1635253710000|2021-10-26 13:08:30|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|0
1635253720000|2021-10-26 13:08:40|12026.89|12026.89|12026.54|12026.54|12026.89|12026.89|12026.54|12026.54|0
1635253730000|2021-10-26 13:08:50|12026.45|12026.45|12026.45|12026.45|12026.45|12026.45|12026.45|12026.45|0
1635253740000|2021-10-26 13:09:00|12025.22|12025.22|12025.22|12025.22|12025.22|12025.22|12025.22|12025.22|0
1635253750000|2021-10-26 13:09:10|12025.16|12025.16|12024.73|12024.73|12025.16|12025.16|12024.73|12024.73|0
1635253760000|2021-10-26 13:09:20|12024.89|12024.89|12025.16|12025.16|12025.16|12025.16|12024.89|12024.89|0
1635253770000|2021-10-26 13:09:30|12025.34|12025.34|12025.34|12025.34|12025.34|12025.34|12025.34|12025.34|0
1635253800000|2021-10-26 13:10:00|12025.58|12025.58|12027.02|12027.02|12027.02|12027.02|12025.58|12025.58|0
1635253810000|2021-10-26 13:10:10|12026.84|12026.84|12027.51|12027.51|12027.51|12027.51|12026.84|12026.84|0
1635253820000|2021-10-26 13:10:20|12027.67|12027.67|12027.67|12027.67|12027.67|12027.67|12027.67|12027.67|0
1635253830000|2021-10-26 13:10:30|12027.27|12027.27|12027.27|12027.27|12027.27|12027.27|12027.27|12027.27|0
1635253840000|2021-10-26 13:10:40|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|0
1635253850000|2021-10-26 13:10:50|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|0
1635253900000|2021-10-26 13:11:40|12028.38|12028.38|12028.38|12028.38|12028.38|12028.38|12028.38|12028.38|0
1635253910000|2021-10-26 13:11:50|12028.54|12028.54|12029.55|12029.55|12029.55|12029.55|12028.54|12028.54|0
1635253920000|2021-10-26 13:12:00|12029.47|12029.47|12029.45|12029.45|12029.47|12029.47|12029.45|12029.45|0
1635253940000|2021-10-26 13:12:20|12028.22|12028.22|12028.22|12028.22|12028.22|12028.22|12028.22|12028.22|0
1635253960000|2021-10-26 13:12:40|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|0
1635253990000|2021-10-26 13:13:10|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|0
1635254020000|2021-10-26 13:13:40|12027.5|12027.5|12028.02|12028.02|12028.02|12028.02|12027.5|12027.5|0
1635254030000|2021-10-26 13:13:50|12027.78|12027.78|12027.78|12027.78|12027.78|12027.78|12027.78|12027.78|0
1635254040000|2021-10-26 13:14:00|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|0
1635254050000|2021-10-26 13:14:10|12027.98|12027.98|12027.98|12027.98|12027.98|12027.98|12027.98|12027.98|0
1635254060000|2021-10-26 13:14:20|12028.17|12028.17|12028.17|12028.17|12028.17|12028.17|12028.17|12028.17|0
1635254080000|2021-10-26 13:14:40|12029.4|12029.4|12028.17|12028.17|12029.4|12029.4|12028.17|12028.17|0
1635254100000|2021-10-26 13:15:00|12028.99|12028.99|12030.94|12030.94|12030.94|12030.94|12028.99|12028.99|0
1635254110000|2021-10-26 13:15:10|12030.41|12030.41|12030.74|12030.74|12030.74|12030.74|12030.41|12030.41|0
1635254130000|2021-10-26 13:15:30|12031.09|12031.09|12030.74|12030.74|12031.27|12031.27|12030.74|12030.74|0
1635254140000|2021-10-26 13:15:40|12031.27|12031.27|12030.91|12030.91|12031.27|12031.27|12030.74|12030.74|0
1635254150000|2021-10-26 13:15:50|12029.91|12029.91|12030.26|12030.26|12030.26|12030.26|12029.73|12029.73|0
1635254160000|2021-10-26 13:16:00|12030.43|12030.43|12029.73|12029.73|12030.43|12030.43|12029.73|12029.73|0
1635254170000|2021-10-26 13:16:10|12030.08|12030.08|12029.38|12029.38|12030.08|12030.08|12029.38|12029.38|0
1635254190000|2021-10-26 13:16:30|12028.86|12028.86|12030.5|12030.5|12030.5|12030.5|12028.86|12028.86|0
1635254210000|2021-10-26 13:16:50|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|0
1635254220000|2021-10-26 13:17:00|12031.19|12031.19|12028.79|12028.79|12031.19|12031.19|12028.79|12028.79|0
1635254230000|2021-10-26 13:17:10|12028.64|12028.64|12028.64|12028.64|12028.64|12028.64|12028.64|12028.64|0
1635254240000|2021-10-26 13:17:20|12029.05|12029.05|12030.2|12030.2|12030.2|12030.2|12028.97|12028.97|0
1635254280000|2021-10-26 13:18:00|12030.61|12030.61|12030.61|12030.61|12030.61|12030.61|12030.61|12030.61|0
1635254300000|2021-10-26 13:18:20|12031.42|12031.42|12031.42|12031.42|12031.42|12031.42|12031.42|12031.42|0
1635254310000|2021-10-26 13:18:30|12031.78|12031.78|12031.6|12031.6|12031.78|12031.78|12031.6|12031.6|0
1635254320000|2021-10-26 13:18:40|12031.37|12031.37|12031.13|12031.13|12031.37|12031.37|12031.13|12031.13|0
1635254330000|2021-10-26 13:18:50|12031.37|12031.37|12032.37|12032.37|12032.37|12032.37|12031.37|12031.37|0
1635254340000|2021-10-26 13:19:00|12032.55|12032.55|12033.82|12033.82|12033.82|12033.82|12032.37|12032.37|0
1635254360000|2021-10-26 13:19:20|12034.83|12034.83|12034.83|12034.83|12034.83|12034.83|12034.83|12034.83|0
1635254370000|2021-10-26 13:19:30|12035|12035|12035.17|12035.17|12035.17|12035.17|12035|12035|0
1635254380000|2021-10-26 13:19:40|12036.18|12036.18|12036.18|12036.18|12036.18|12036.18|12036.18|12036.18|0
1635254390000|2021-10-26 13:19:50|12036.7|12036.7|12035.69|12035.69|12036.7|12036.7|12035.69|12035.69|0
1635254400000|2021-10-26 13:20:00|12035.86|12035.86|12035.86|12035.86|12035.86|12035.86|12035.86|12035.86|0
1635254410000|2021-10-26 13:20:10|12036.06|12036.06|12036.11|12036.11|12036.11|12036.11|12035.76|12035.76|0
1635254430000|2021-10-26 13:20:30|12036.06|12036.06|12036.06|12036.06|12036.06|12036.06|12036.06|12036.06|0
1635254440000|2021-10-26 13:20:40|12036.25|12036.25|12036.25|12036.25|12036.25|12036.25|12036.25|12036.25|0
1635254450000|2021-10-26 13:20:50|12036.42|12036.42|12036.42|12036.42|12036.42|12036.42|12036.42|12036.42|0
1635254460000|2021-10-26 13:21:00|12036.78|12036.78|12035.88|12035.88|12036.78|12036.78|12035.52|12035.52|0
1635254470000|2021-10-26 13:21:10|12035.7|12035.7|12036.44|12036.44|12036.44|12036.44|12035.7|12035.7|0
1635254480000|2021-10-26 13:21:20|12036.66|12036.66|12036.66|12036.66|12036.66|12036.66|12036.66|12036.66|0
1635254510000|2021-10-26 13:21:50|12036.84|12036.84|12036.66|12036.66|12036.84|12036.84|12036.66|12036.66|0
1635254520000|2021-10-26 13:22:00|12036.88|12036.88|12036.7|12036.7|12036.88|12036.88|12036.7|12036.7|0
1635254530000|2021-10-26 13:22:10|12036.86|12036.86|12036.65|12036.65|12036.86|12036.86|12036.65|12036.65|0
1635254540000|2021-10-26 13:22:20|12036.81|12036.81|12036.81|12036.81|12036.81|12036.81|12036.81|12036.81|0
1635254550000|2021-10-26 13:22:30|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|0
1635254590000|2021-10-26 13:23:10|12037.13|12037.13|12037.13|12037.13|12037.13|12037.13|12037.13|12037.13|0
1635254610000|2021-10-26 13:23:30|12037.34|12037.34|12038.44|12038.44|12038.44|12038.44|12037.34|12037.34|0
1635254620000|2021-10-26 13:23:40|12038.5|12038.5|12039.4|12039.4|12039.4|12039.4|12038.5|12038.5|0
1635254630000|2021-10-26 13:23:50|12040.4|12040.4|12040.88|12040.88|12040.88|12040.88|12039.87|12039.87|0
1635254640000|2021-10-26 13:24:00|12040.72|12040.72|12040.97|12040.97|12041.13|12041.13|12040.72|12040.72|0
1635254650000|2021-10-26 13:24:10|12042.38|12042.38|12042.21|12042.21|12042.56|12042.56|12042.21|12042.21|0
1635254660000|2021-10-26 13:24:20|12043.21|12043.21|12043.39|12043.39|12043.39|12043.39|12043.21|12043.21|0
1635254670000|2021-10-26 13:24:30|12044.4|12044.4|12045.96|12045.96|12045.96|12045.96|12044.4|12044.4|0
1635254680000|2021-10-26 13:24:40|12046.14|12046.14|12045.96|12045.96|12046.14|12046.14|12045.96|12045.96|0
1635254700000|2021-10-26 13:25:00|12046.13|12046.13|12045.78|12045.78|12046.49|12046.49|12045.78|12045.78|0
1635254710000|2021-10-26 13:25:10|12045.99|12045.99|12045.99|12045.99|12045.99|12045.99|12045.99|12045.99|0
1635254720000|2021-10-26 13:25:20|12046.21|12046.21|12046.4|12046.4|12046.62|12046.62|12046.21|12046.21|0
1635254730000|2021-10-26 13:25:30|12046.62|12046.62|12046.88|12046.88|12046.88|12046.88|12046.62|12046.62|0
1635254740000|2021-10-26 13:25:40|12046.67|12046.67|12046.49|12046.49|12046.67|12046.67|12046.49|12046.49|0
1635254750000|2021-10-26 13:25:50|12045.48|12045.48|12045.48|12045.48|12045.48|12045.48|12045.48|12045.48|0
1635254760000|2021-10-26 13:26:00|12045.58|12045.58|12045.5|12045.5|12045.58|12045.58|12045.5|12045.5|0
1635254780000|2021-10-26 13:26:20|12045.53|12045.53|12045.53|12045.53|12045.53|12045.53|12045.53|12045.53|0
1635254790000|2021-10-26 13:26:30|12045.74|12045.74|12046.37|12046.37|12046.37|12046.37|12045.74|12045.74|0
1635254810000|2021-10-26 13:26:50|12046.9|12046.9|12046.9|12046.9|12046.9|12046.9|12044.89|12044.89|0
1635254820000|2021-10-26 13:27:00|12047.12|12047.12|12047.12|12047.12|12047.12|12047.12|12047.12|12047.12|0
1635254830000|2021-10-26 13:27:10|12046.9|12046.9|12046.49|12046.49|12046.93|12046.93|12046.49|12046.49|0
1635254860000|2021-10-26 13:27:40|12046.65|12046.65|12046.65|12046.65|12046.65|12046.65|12046.65|12046.65|0
1635254870000|2021-10-26 13:27:50|12046.43|12046.43|12046.43|12046.43|12046.43|12046.43|12046.43|12046.43|0
1635254880000|2021-10-26 13:28:00|12046.22|12046.22|12046.22|12046.22|12046.22|12046.22|12046.22|12046.22|0
1635254890000|2021-10-26 13:28:10|12046|12046|12044.99|12044.99|12046.22|12046.22|12044.99|12044.99|0
1635254910000|2021-10-26 13:28:30|12045.4|12045.4|12045.7|12045.7|12045.7|12045.7|12045.4|12045.4|0
1635254920000|2021-10-26 13:28:40|12046.11|12046.11|12046.11|12046.11|12046.29|12046.29|12046.11|12046.11|0
1635254940000|2021-10-26 13:29:00|12046.18|12046.18|12046.18|12046.18|12046.18|12046.18|12046.18|12046.18|0
1635254950000|2021-10-26 13:29:10|12046.01|12046.01|12046.18|12046.18|12046.18|12046.18|12046.01|12046.01|0
1635254990000|2021-10-26 13:29:50|12046.4|12046.4|12046.78|12046.78|12046.78|12046.78|12046.4|12046.4|0
1635255000000|2021-10-26 13:30:00|12046.61|12046.61|12046.53|12046.53|12046.61|12046.61|12046.53|12046.53|0
1635255010000|2021-10-26 13:30:10|12046.35|12046.35|12046.53|12046.53|12046.53|12046.53|12046.35|12046.35|0
1635255020000|2021-10-26 13:30:20|12046.31|12046.31|12046.31|12046.31|12046.31|12046.31|12046.31|12046.31|0
1635255030000|2021-10-26 13:30:30|12046.49|12046.49|12046.49|12046.49|12046.49|12046.49|12046.49|12046.49|0
1635255050000|2021-10-26 13:30:50|12046.02|12046.02|12047.02|12047.02|12047.02|12047.02|12046.02|12046.02|0
1635255060000|2021-10-26 13:31:00|12046.61|12046.61|12047.62|12047.62|12047.79|12047.79|12046.61|12046.61|0
1635255070000|2021-10-26 13:31:10|12046.61|12046.61|12046.37|12046.37|12046.61|12046.61|12046.37|12046.37|0
1635255080000|2021-10-26 13:31:20|12045.37|12045.37|12045.2|12045.2|12045.37|12045.37|12045.2|12045.2|0
1635255090000|2021-10-26 13:31:30|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|0
1635255100000|2021-10-26 13:31:40|12045.1|12045.1|12045.1|12045.1|12045.1|12045.1|12045.1|12045.1|0
1635255120000|2021-10-26 13:32:00|12043.87|12043.87|12045.1|12045.1|12045.1|12045.1|12043.87|12043.87|0
1635255130000|2021-10-26 13:32:10|12044.86|12044.86|12045.87|12045.87|12045.87|12045.87|12044.86|12044.86|0
1635255160000|2021-10-26 13:32:40|12045.65|12045.65|12045.65|12045.65|12045.65|12045.65|12045.65|12045.65|0
1635255180000|2021-10-26 13:33:00|12045.83|12045.83|12047.06|12047.06|12047.06|12047.06|12044.6|12044.6|0
1635255190000|2021-10-26 13:33:10|12047.33|12047.33|12045.38|12045.38|12047.33|12047.33|12045.38|12045.38|0
1635255200000|2021-10-26 13:33:20|12045.22|12045.22|12047.48|12047.48|12047.64|12047.64|12045.22|12045.22|0
1635255210000|2021-10-26 13:33:30|12047.89|12047.89|12048.16|12048.16|12048.16|12048.16|12047.89|12047.89|0
1635255220000|2021-10-26 13:33:40|12048.57|12048.57|12051.43|12051.43|12051.43|12051.43|12048.57|12048.57|0
1635255230000|2021-10-26 13:33:50|12051.36|12051.36|12051.36|12051.36|12051.36|12051.36|12051.36|12051.36|0
1635255240000|2021-10-26 13:34:00|12051.14|12051.14|12052.15|12052.15|12052.15|12052.15|12051.14|12051.14|0
1635255250000|2021-10-26 13:34:10|12051.93|12051.93|12053.2|12053.2|12053.2|12053.2|12051.93|12051.93|0
1635255260000|2021-10-26 13:34:20|12054.21|12054.21|12053.02|12053.02|12054.21|12054.21|12053.02|12053.02|0
1635255270000|2021-10-26 13:34:30|12052.02|12052.02|12052.02|12052.02|12052.02|12052.02|12052.02|12052.02|0
1635255280000|2021-10-26 13:34:40|12054.03|12054.03|12053.21|12053.21|12056.04|12056.04|12053.21|12053.21|0
1635255290000|2021-10-26 13:34:50|12054.22|12054.22|12053.21|12053.21|12054.22|12054.22|12053.21|12053.21|0
1635255300000|2021-10-26 13:35:00|12053.62|12053.62|12053.62|12053.62|12053.62|12053.62|12053.62|12053.62|0
1635255310000|2021-10-26 13:35:10|12053.45|12053.45|12054.45|12054.45|12054.45|12054.45|12053.45|12053.45|0
1635255320000|2021-10-26 13:35:20|12053.45|12053.45|12054.68|12054.68|12054.68|12054.68|12053.45|12053.45|0
1635255330000|2021-10-26 13:35:30|12053.45|12053.45|12048.59|12048.59|12053.45|12053.45|12048.59|12048.59|0
1635255340000|2021-10-26 13:35:40|12048.06|12048.06|12048.25|12048.25|12048.49|12048.49|12048.06|12048.06|0
1635255350000|2021-10-26 13:35:50|12047.02|12047.02|12048.25|12048.25|12048.25|12048.25|12047.02|12047.02|0
1635255370000|2021-10-26 13:36:10|12048.2|12048.2|12048.2|12048.2|12048.2|12048.2|12048.2|12048.2|0
1635255380000|2021-10-26 13:36:20|12048.03|12048.03|12049.41|12049.41|12049.41|12049.41|12048.03|12048.03|0
1635255390000|2021-10-26 13:36:30|12048.41|12048.41|12048.24|12048.24|12048.41|12048.41|12048.24|12048.24|0
1635255400000|2021-10-26 13:36:40|12048.31|12048.31|12048.31|12048.31|12048.31|12048.31|12048.31|12048.31|0
1635255410000|2021-10-26 13:36:50|12048.47|12048.47|12047.62|12047.62|12048.47|12048.47|12047.46|12047.46|0
1635255420000|2021-10-26 13:37:00|12047.84|12047.84|12047.84|12047.84|12047.84|12047.84|12047.84|12047.84|0
1635255430000|2021-10-26 13:37:10|12047.75|12047.75|12049.27|12049.27|12049.28|12049.28|12047.75|12047.75|0
1635255440000|2021-10-26 13:37:20|12049.45|12049.45|12049.28|12049.28|12049.45|12049.45|12049.28|12049.28|0
1635255450000|2021-10-26 13:37:30|12049.68|12049.68|12049.84|12049.84|12050.55|12050.55|12049.68|12049.68|0
1635255460000|2021-10-26 13:37:40|12050.38|12050.38|12050.22|12050.22|12050.45|12050.45|12050.22|12050.22|0
1635255480000|2021-10-26 13:38:00|12050.14|12050.14|12048.13|12048.13|12050.14|12050.14|12047.77|12047.77|0
1635255490000|2021-10-26 13:38:10|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|0
1635255510000|2021-10-26 13:38:30|12048.32|12048.32|12049.51|12049.51|12049.54|12049.54|12048.32|12048.32|0
1635255520000|2021-10-26 13:38:40|12049.49|12049.49|12048.26|12048.26|12049.49|12049.49|12048.26|12048.26|0
1635255530000|2021-10-26 13:38:50|12048.08|12048.08|12048.08|12048.08|12048.08|12048.08|12047.67|12047.67|0
1635255540000|2021-10-26 13:39:00|12047.67|12047.67|12043.67|12043.67|12047.67|12047.67|12043.4|12043.4|0
1635255560000|2021-10-26 13:39:20|12043.45|12043.45|12043.67|12043.67|12043.67|12043.67|12043.45|12043.45|0
1635255570000|2021-10-26 13:39:30|12043.45|12043.45|12042.23|12042.23|12043.45|12043.45|12042.23|12042.23|0
1635255580000|2021-10-26 13:39:40|12043.23|12043.23|12043.23|12043.23|12043.23|12043.23|12043.23|12043.23|0
1635255590000|2021-10-26 13:39:50|12043.41|12043.41|12043.41|12043.41|12043.41|12043.41|12043.41|12043.41|0
1635255600000|2021-10-26 13:40:00|12043|12043|12042.27|12042.27|12043.41|12043.41|12042.27|12042.27|0
1635255610000|2021-10-26 13:40:10|12042.8|12042.8|12042.8|12042.8|12042.8|12042.8|12042.8|12042.8|0
1635255620000|2021-10-26 13:40:20|12042.39|12042.39|12042.39|12042.39|12042.39|12042.39|12042.39|12042.39|0
1635255640000|2021-10-26 13:40:40|12042.61|12042.61|12040.6|12040.6|12042.61|12042.61|12040.6|12040.6|0
1635255650000|2021-10-26 13:40:50|12042.61|12042.61|12043.62|12043.62|12043.62|12043.62|12042.61|12042.61|0
1635255660000|2021-10-26 13:41:00|12043.79|12043.79|12044.86|12044.86|12044.86|12044.86|12043.79|12043.79|0
1635255670000|2021-10-26 13:41:10|12045.29|12045.29|12045.83|12045.83|12045.83|12045.83|12045.29|12045.29|0
1635255690000|2021-10-26 13:41:30|12046.19|12046.19|12046.19|12046.19|12046.19|12046.19|12046.19|12046.19|0
1635255710000|2021-10-26 13:41:50|12047.19|12047.19|12046.89|12046.89|12047.41|12047.41|12046.89|12046.89|0
1635255730000|2021-10-26 13:42:10|12048.9|12048.9|12048.9|12048.9|12048.9|12048.9|12048.9|12048.9|0
1635255740000|2021-10-26 13:42:20|12049.12|12049.12|12049.12|12049.12|12049.12|12049.12|12049.12|12049.12|0
1635255790000|2021-10-26 13:43:10|12048.71|12048.71|12048.71|12048.71|12048.71|12048.71|12048.71|12048.71|0
1635255800000|2021-10-26 13:43:20|12049.07|12049.07|12050.17|12050.17|12050.17|12050.17|12048.99|12048.99|0
1635255810000|2021-10-26 13:43:30|12050.53|12050.53|12050.28|12050.28|12050.53|12050.53|12050.28|12050.28|0
1635255820000|2021-10-26 13:43:40|12050.46|12050.46|12049.92|12049.92|12050.46|12050.46|12049.92|12049.92|0
1635255840000|2021-10-26 13:44:00|12050.09|12050.09|12050.09|12050.09|12050.09|12050.09|12050.09|12050.09|0
1635255860000|2021-10-26 13:44:20|12049.09|12049.09|12048.91|12048.91|12049.09|12049.09|12048.91|12048.91|0
1635255870000|2021-10-26 13:44:30|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|0
1635255880000|2021-10-26 13:44:40|12048.95|12048.95|12048.73|12048.73|12048.95|12048.95|12048.73|12048.73|0
1635255900000|2021-10-26 13:45:00|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|0
1635255910000|2021-10-26 13:45:10|12048.32|12048.32|12047.1|12047.1|12048.32|12048.32|12047.1|12047.1|0
1635255920000|2021-10-26 13:45:20|12047.27|12047.27|12047.44|12047.44|12047.44|12047.44|12047.27|12047.27|0
1635255940000|2021-10-26 13:45:40|12047.68|12047.68|12047.68|12047.68|12047.68|12047.68|12047.68|12047.68|0
1635255960000|2021-10-26 13:46:00|12047.27|12047.27|12047.09|12047.09|12047.27|12047.27|12047.09|12047.09|0
1635255980000|2021-10-26 13:46:20|12046.91|12046.91|12045.55|12045.55|12046.91|12046.91|12044.72|12044.72|0
1635256050000|2021-10-26 13:47:30|12045.38|12045.38|12045.38|12045.38|12045.38|12045.38|12045.38|12045.38|0
1635256070000|2021-10-26 13:47:50|12045.79|12045.79|12045.79|12045.79|12045.79|12045.79|12045.79|12045.79|0
1635256090000|2021-10-26 13:48:10|12045.92|12045.92|12045.84|12045.84|12045.92|12045.92|12045.84|12045.84|0
1635256100000|2021-10-26 13:48:20|12046.28|12046.28|12046.28|12046.28|12046.28|12046.28|12046.28|12046.28|0
1635256110000|2021-10-26 13:48:30|12046.06|12046.06|12046.06|12046.06|12046.06|12046.06|12046.06|12046.06|0
1635256120000|2021-10-26 13:48:40|12045.65|12045.65|12045.65|12045.65|12045.65|12045.65|12045.65|12045.65|0
1635256140000|2021-10-26 13:49:00|12045.43|12045.43|12045.43|12045.43|12045.43|12045.43|12045.43|12045.43|0
1635256150000|2021-10-26 13:49:10|12045.03|12045.03|12045.03|12045.03|12045.03|12045.03|12045.03|12045.03|0
1635256160000|2021-10-26 13:49:20|12045.26|12045.26|12045.43|12045.43|12045.43|12045.43|12045.26|12045.26|0
1635256180000|2021-10-26 13:49:40|12045.53|12045.53|12045.82|12045.82|12045.82|12045.82|12045.53|12045.53|0
1635256200000|2021-10-26 13:50:00|12045.59|12045.59|12045.94|12045.94|12045.94|12045.94|12045.59|12045.59|0
1635256240000|2021-10-26 13:50:40|12045.89|12045.89|12044.87|12044.87|12046.1|12046.1|12044.87|12044.87|0
1635256250000|2021-10-26 13:50:50|12046.88|12046.88|12044.42|12044.42|12046.88|12046.88|12044.42|12044.42|0
1635256260000|2021-10-26 13:51:00|12044.26|12044.26|12044.26|12044.26|12044.26|12044.26|12044.26|12044.26|0
1635256270000|2021-10-26 13:51:10|12044|12044|12042.24|12042.24|12044|12044|12042.24|12042.24|0
1635256290000|2021-10-26 13:51:30|12042.02|12042.02|12042.2|12042.2|12042.42|12042.42|12042.02|12042.02|0
1635256310000|2021-10-26 13:51:50|12041.98|12041.98|12042.34|12042.34|12042.34|12042.34|12041.98|12041.98|0
1635256350000|2021-10-26 13:52:30|12042.44|12042.44|12042.49|12042.49|12042.49|12042.49|12042.44|12042.44|0
1635256360000|2021-10-26 13:52:40|12042.67|12042.67|12044.72|12044.72|12044.72|12044.72|12042.67|12042.67|0
1635256370000|2021-10-26 13:52:50|12044.94|12044.94|12044.94|12044.94|12045.15|12045.15|12044.94|12044.94|0
1635256390000|2021-10-26 13:53:10|12042.7|12042.7|12042.7|12042.7|12042.7|12042.7|12042.7|12042.7|0
1635256430000|2021-10-26 13:53:50|12042.75|12042.75|12042.85|12042.85|12042.85|12042.85|12042.75|12042.75|0
1635256440000|2021-10-26 13:54:00|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|0
1635256450000|2021-10-26 13:54:10|12043.84|12043.84|12044.84|12044.84|12044.84|12044.84|12043.84|12043.84|0
1635256470000|2021-10-26 13:54:30|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|0
1635256490000|2021-10-26 13:54:50|12045.23|12045.23|12044|12044|12045.23|12045.23|12044|12044|0
1635256500000|2021-10-26 13:55:00|12043.79|12043.79|12043.79|12043.79|12043.79|12043.79|12043.79|12043.79|0
1635256510000|2021-10-26 13:55:10|12043.84|12043.84|12043.84|12043.84|12043.84|12043.84|12043.84|12043.84|0
1635256520000|2021-10-26 13:55:20|12044.35|12044.35|12044.35|12044.35|12044.35|12044.35|12044.35|12044.35|0
1635256530000|2021-10-26 13:55:30|12045.58|12045.58|12045.64|12045.64|12045.64|12045.64|12045.58|12045.58|0
1635256540000|2021-10-26 13:55:40|12045.33|12045.33|12045.85|12045.85|12045.85|12045.85|12045.33|12045.33|0
1635256550000|2021-10-26 13:55:50|12045.69|12045.69|12045.69|12045.69|12045.69|12045.69|12045.69|12045.69|0
1635256560000|2021-10-26 13:56:00|12045.74|12045.74|12047.68|12047.68|12047.68|12047.68|12045.58|12045.58|0
1635256570000|2021-10-26 13:56:10|12046.45|12046.45|12045.85|12045.85|12046.45|12046.45|12045.85|12045.85|0
1635256580000|2021-10-26 13:56:20|12044.62|12044.62|12044.62|12044.62|12044.62|12044.62|12044.62|12044.62|0
1635256590000|2021-10-26 13:56:30|12044.54|12044.54|12044.54|12044.54|12044.54|12044.54|12044.54|12044.54|0
1635256610000|2021-10-26 13:56:50|12044.62|12044.62|12044.57|12044.57|12044.62|12044.62|12044.57|12044.57|0
1635256620000|2021-10-26 13:57:00|12044.14|12044.14|12044.34|12044.34|12044.34|12044.34|12044.14|12044.14|0
1635256640000|2021-10-26 13:57:20|12044.16|12044.16|12044.16|12044.16|12044.16|12044.16|12044.16|12044.16|0
1635256650000|2021-10-26 13:57:30|12044.34|12044.34|12044.34|12044.34|12044.34|12044.34|12044.34|12044.34|0
1635256660000|2021-10-26 13:57:40|12044.39|12044.39|12044.31|12044.31|12044.39|12044.39|12044.31|12044.31|0
1635256670000|2021-10-26 13:57:50|12044.14|12044.14|12043.94|12043.94|12044.14|12044.14|12043.94|12043.94|0
1635256720000|2021-10-26 13:58:40|12044.11|12044.11|12044.11|12044.11|12044.11|12044.11|12044.11|12044.11|0
1635256730000|2021-10-26 13:58:50|12044.41|12044.41|12044.41|12044.41|12044.41|12044.41|12044.41|12044.41|0
1635256740000|2021-10-26 13:59:00|12045.23|12045.23|12047.65|12047.65|12047.65|12047.65|12045.19|12045.19|0
1635256750000|2021-10-26 13:59:10|12047.96|12047.96|12047.96|12047.96|12047.96|12047.96|12047.96|12047.96|0
1635256760000|2021-10-26 13:59:20|12047.78|12047.78|12047.83|12047.83|12047.83|12047.83|12047.78|12047.78|0
1635256770000|2021-10-26 13:59:30|12047.42|12047.42|12047.42|12047.42|12047.42|12047.42|12047.42|12047.42|0
1635256780000|2021-10-26 13:59:40|12048.65|12048.65|12048.65|12048.65|12048.65|12048.65|12048.65|12048.65|0
1635256790000|2021-10-26 13:59:50|12048.49|12048.49|12046.87|12046.87|12048.49|12048.49|12046.68|12046.68|0
1635256820000|2021-10-26 14:00:20|12046.52|12046.52|12046.52|12046.52|12046.52|12046.52|12046.52|12046.52|0
1635256830000|2021-10-26 14:00:30|12046.69|12046.69|12046.34|12046.34|12046.69|12046.69|12045.98|12045.98|0
1635256850000|2021-10-26 14:00:50|12046.17|12046.17|12046.17|12046.17|12046.17|12046.17|12046.17|12046.17|0
1635256860000|2021-10-26 14:01:00|12046.09|12046.09|12046.18|12046.18|12046.35|12046.35|12046.01|12046.01|0
1635256880000|2021-10-26 14:01:20|12046.39|12046.39|12046.6|12046.6|12046.6|12046.6|12046.39|12046.39|0
1635256900000|2021-10-26 14:01:40|12046.66|12046.66|12045.65|12045.65|12046.66|12046.66|12045.65|12045.65|0
1635256920000|2021-10-26 14:02:00|12045.24|12045.24|12045.57|12045.57|12045.65|12045.65|12044.34|12044.34|0
1635256930000|2021-10-26 14:02:10|12045.27|12045.27|12045.27|12045.27|12045.27|12045.27|12045.27|12045.27|0
1635256940000|2021-10-26 14:02:20|12045.57|12045.57|12045.57|12045.57|12045.57|12045.57|12045.57|12045.57|0
1635256950000|2021-10-26 14:02:30|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|0
1635256960000|2021-10-26 14:02:40|12046.63|12046.63|12046.63|12046.63|12046.63|12046.63|12046.63|12046.63|0
1635256980000|2021-10-26 14:03:00|12046.55|12046.55|12046.55|12046.55|12046.55|12046.55|12046.55|12046.55|0
1635257000000|2021-10-26 14:03:20|12046.38|12046.38|12046.38|12046.38|12046.38|12046.38|12046.38|12046.38|0
1635257030000|2021-10-26 14:03:50|12046.62|12046.62|12046.97|12046.97|12046.97|12046.97|12046.62|12046.62|0
1635257040000|2021-10-26 14:04:00|12047.49|12047.49|12047.49|12047.49|12047.49|12047.49|12047.49|12047.49|0
1635257050000|2021-10-26 14:04:10|12047.67|12047.67|12047.67|12047.67|12047.67|12047.67|12047.67|12047.67|0
1635257060000|2021-10-26 14:04:20|12047.72|12047.72|12047.72|12047.72|12047.72|12047.72|12047.72|12047.72|0
1635257070000|2021-10-26 14:04:30|12047.79|12047.79|12047.79|12047.79|12047.79|12047.79|12047.79|12047.79|0
1635257080000|2021-10-26 14:04:40|12047.28|12047.28|12047.44|12047.44|12047.44|12047.44|12047.28|12047.28|0
1635257090000|2021-10-26 14:04:50|12047.28|12047.28|12048.43|12048.43|12048.43|12048.43|12047.2|12047.2|0
1635257100000|2021-10-26 14:05:00|12049.67|12049.67|12048.43|12048.43|12049.67|12049.67|12048.43|12048.43|0
1635257110000|2021-10-26 14:05:10|12048.65|12048.65|12048.87|12048.87|12048.87|12048.87|12048.65|12048.65|0
1635257120000|2021-10-26 14:05:20|12049.1|12049.1|12048.89|12048.89|12049.1|12049.1|12048.89|12048.89|0
1635257140000|2021-10-26 14:05:40|12049|12049|12049|12049|12049|12049|12049|12049|0
1635257170000|2021-10-26 14:06:10|12048.59|12048.59|12049|12049|12049|12049|12048.59|12048.59|0
1635257190000|2021-10-26 14:06:30|12048.78|12048.78|12049.22|12049.22|12049.22|12049.22|12048.78|12048.78|0
1635257200000|2021-10-26 14:06:40|12049.48|12049.48|12049.48|12049.48|12049.48|12049.48|12049.48|12049.48|0
1635257220000|2021-10-26 14:07:00|12049.7|12049.7|12049.92|12049.92|12049.92|12049.92|12049.7|12049.7|0
1635257230000|2021-10-26 14:07:10|12051.15|12051.15|12051.15|12051.15|12051.15|12051.15|12051.15|12051.15|0
1635257240000|2021-10-26 14:07:20|12050.79|12050.79|12050.79|12050.79|12050.79|12050.79|12050.79|12050.79|0
1635257250000|2021-10-26 14:07:30|12050.63|12050.63|12050.63|12050.63|12050.63|12050.63|12050.63|12050.63|0
1635257260000|2021-10-26 14:07:40|12050.85|12050.85|12050.98|12050.98|12050.98|12050.98|12050.85|12050.85|0
1635257280000|2021-10-26 14:08:00|12051.19|12051.19|12051.19|12051.19|12051.19|12051.19|12051.19|12051.19|0
1635257290000|2021-10-26 14:08:10|12050.98|12050.98|12050.92|12050.92|12050.98|12050.98|12050.76|12050.76|0
1635257300000|2021-10-26 14:08:20|12050.57|12050.57|12050.57|12050.57|12050.57|12050.57|12050.57|12050.57|0
1635257310000|2021-10-26 14:08:30|12050.92|12050.92|12051.01|12051.01|12051.14|12051.14|12050.92|12050.92|0
1635257320000|2021-10-26 14:08:40|12051.19|12051.19|12051.02|12051.02|12051.19|12051.19|12051.02|12051.02|0
1635257330000|2021-10-26 14:08:50|12051.37|12051.37|12051.26|12051.26|12051.37|12051.37|12050.85|12050.85|0
1635257340000|2021-10-26 14:09:00|12052.49|12052.49|12053.03|12053.03|12053.03|12053.03|12052.49|12052.49|0
1635257360000|2021-10-26 14:09:20|12051.8|12051.8|12052.01|12052.01|12052.01|12052.01|12051.8|12051.8|0
1635257410000|2021-10-26 14:10:10|12052.42|12052.42|12052.59|12052.59|12052.59|12052.59|12052.42|12052.42|0
1635257420000|2021-10-26 14:10:20|12052.86|12052.86|12052.86|12052.86|12052.86|12052.86|12052.86|12052.86|0
1635257430000|2021-10-26 14:10:30|12053.08|12053.08|12053.08|12053.08|12053.08|12053.08|12053.08|12053.08|0
1635257440000|2021-10-26 14:10:40|12053.43|12053.43|12053.43|12053.43|12053.43|12053.43|12053.43|12053.43|0
1635257450000|2021-10-26 14:10:50|12053.65|12053.65|12052.49|12052.49|12053.86|12053.86|12052.49|12052.49|0
1635257460000|2021-10-26 14:11:00|12052.13|12052.13|12051.96|12051.96|12052.13|12052.13|12051.96|12051.96|0
1635257480000|2021-10-26 14:11:20|12052.31|12052.31|12052.31|12052.31|12052.31|12052.31|12052.31|12052.31|0
1635257490000|2021-10-26 14:11:30|12051.9|12051.9|12051.9|12051.9|12051.9|12051.9|12051.9|12051.9|0
1635257500000|2021-10-26 14:11:40|12051.64|12051.64|12051.71|12051.71|12051.71|12051.71|12051.64|12051.64|0
1635257510000|2021-10-26 14:11:50|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|0
1635257520000|2021-10-26 14:12:00|12051.25|12051.25|12051.25|12051.25|12051.25|12051.25|12051.25|12051.25|0
1635257530000|2021-10-26 14:12:10|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|0
1635257550000|2021-10-26 14:12:30|12051.62|12051.62|12052.85|12052.85|12052.85|12052.85|12051.62|12051.62|0
1635257560000|2021-10-26 14:12:40|12052.64|12052.64|12052.2|12052.2|12052.64|12052.64|12052.2|12052.2|0
1635257570000|2021-10-26 14:12:50|12052.25|12052.25|12052.35|12052.35|12052.35|12052.35|12052.25|12052.25|0
1635257580000|2021-10-26 14:13:00|12052.59|12052.59|12052.38|12052.38|12052.59|12052.59|12052.04|12052.04|0
1635257590000|2021-10-26 14:13:10|12052.43|12052.43|12050.7|12050.7|12052.69|12052.69|12049.69|12049.69|0
1635257600000|2021-10-26 14:13:20|12052.71|12052.71|12052.3|12052.3|12052.71|12052.71|12052.3|12052.3|0
1635257610000|2021-10-26 14:13:30|12051.89|12051.89|12050.25|12050.25|12051.89|12051.89|12050.25|12050.25|0
1635257620000|2021-10-26 14:13:40|12050.07|12050.07|12049.81|12049.81|12050.07|12050.07|12049.81|12049.81|0
1635257630000|2021-10-26 14:13:50|12049.64|12049.64|12049.47|12049.47|12049.64|12049.64|12049.47|12049.47|0
1635257640000|2021-10-26 14:14:00|12049.71|12049.71|12049.95|12049.95|12049.95|12049.95|12049.71|12049.71|0
1635257660000|2021-10-26 14:14:20|12050.46|12050.46|12050.92|12050.92|12050.92|12050.92|12050.46|12050.46|0
1635257670000|2021-10-26 14:14:30|12050.75|12050.75|12050.75|12050.75|12050.75|12050.75|12050.75|12050.75|0
1635257690000|2021-10-26 14:14:50|12050.48|12050.48|12050.48|12050.48|12050.48|12050.48|12050.48|12050.48|0
1635257700000|2021-10-26 14:15:00|12050.33|12050.33|12050.38|12050.38|12050.38|12050.38|12050.11|12050.11|0
1635257710000|2021-10-26 14:15:10|12050.79|12050.79|12051.22|12051.22|12051.22|12051.22|12050.79|12050.79|0
1635257730000|2021-10-26 14:15:30|12051.04|12051.04|12051.04|12051.04|12051.04|12051.04|12051.04|12051.04|0
1635257750000|2021-10-26 14:15:50|12051.21|12051.21|12052.44|12052.44|12052.44|12052.44|12051.21|12051.21|0
1635257770000|2021-10-26 14:16:10|12052.27|12052.27|12052.27|12052.27|12052.27|12052.27|12052.27|12052.27|0
1635257790000|2021-10-26 14:16:30|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|0
1635257800000|2021-10-26 14:16:40|12048.38|12048.38|12046.94|12046.94|12048.38|12048.38|12046.72|12046.72|0
1635257820000|2021-10-26 14:17:00|12047.29|12047.29|12048.52|12048.52|12048.52|12048.52|12047.29|12047.29|0
1635257830000|2021-10-26 14:17:10|12048.93|12048.93|12050.16|12050.16|12050.16|12050.16|12048.93|12048.93|0
1635257840000|2021-10-26 14:17:20|12050.4|12050.4|12050.02|12050.02|12050.4|12050.4|12050.02|12050.02|0
1635257850000|2021-10-26 14:17:30|12049.89|12049.89|12049.89|12049.89|12049.89|12049.89|12049.89|12049.89|0
1635257860000|2021-10-26 14:17:40|12049.48|12049.48|12049.72|12049.72|12049.72|12049.72|12049.48|12049.48|0
1635257870000|2021-10-26 14:17:50|12049.31|12049.31|12049.31|12049.31|12049.31|12049.31|12049.31|12049.31|0
1635257880000|2021-10-26 14:18:00|12049.1|12049.1|12048.73|12048.73|12049.1|12049.1|12048.73|12048.73|0
1635257890000|2021-10-26 14:18:10|12048.22|12048.22|12048.22|12048.22|12048.22|12048.22|12048.22|12048.22|0
1635257900000|2021-10-26 14:18:20|12047.86|12047.86|12047.86|12047.86|12047.86|12047.86|12047.86|12047.86|0
1635257910000|2021-10-26 14:18:30|12046.86|12046.86|12046.86|12046.86|12046.86|12046.86|12046.86|12046.86|0
1635257920000|2021-10-26 14:18:40|12047.86|12047.86|12047.43|12047.43|12047.86|12047.86|12047.43|12047.43|0
1635257930000|2021-10-26 14:18:50|12046.42|12046.42|12046.42|12046.42|12046.42|12046.42|12046.42|12046.42|0
1635257940000|2021-10-26 14:19:00|12044.18|12044.18|12043.07|12043.07|12044.18|12044.18|12042.41|12042.41|0
1635257970000|2021-10-26 14:19:30|12042.9|12042.9|12042.76|12042.76|12042.9|12042.9|12042.76|12042.76|0
1635257980000|2021-10-26 14:19:40|12042.52|12042.52|12042.39|12042.39|12042.52|12042.52|12042.39|12042.39|0
1635257990000|2021-10-26 14:19:50|12042.17|12042.17|12042.17|12042.17|12042.17|12042.17|12042.17|12042.17|0
1635258000000|2021-10-26 14:20:00|12041.9|12041.9|12041.9|12041.9|12041.9|12041.9|12041.9|12041.9|0
1635258010000|2021-10-26 14:20:10|12041.49|12041.49|12041.49|12041.49|12041.49|12041.49|12041.49|12041.49|0
1635258020000|2021-10-26 14:20:20|12040.73|12040.73|12040.73|12040.73|12040.88|12040.88|12040.73|12040.73|0
1635258030000|2021-10-26 14:20:30|12041.19|12041.19|12041.18|12041.18|12041.19|12041.19|12040.97|12040.97|0
1635258040000|2021-10-26 14:20:40|12040.51|12040.51|12040.67|12040.67|12040.67|12040.67|12040.51|12040.51|0
1635258050000|2021-10-26 14:20:50|12040.84|12040.84|12040.02|12040.02|12040.84|12040.84|12040.02|12040.02|0
1635258060000|2021-10-26 14:21:00|12039.01|12039.01|12039.19|12039.19|12039.19|12039.19|12039.01|12039.01|0
1635258070000|2021-10-26 14:21:10|12038.92|12038.92|12038.92|12038.92|12038.92|12038.92|12038.92|12038.92|0
1635258080000|2021-10-26 14:21:20|12038.79|12038.79|12038.79|12038.79|12038.79|12038.79|12038.79|12038.79|0
1635258090000|2021-10-26 14:21:30|12039.06|12039.06|12039.06|12039.06|12039.06|12039.06|12039.06|12039.06|0
1635258110000|2021-10-26 14:21:50|12039.19|12039.19|12039.02|12039.02|12039.19|12039.19|12039.02|12039.02|0
1635258120000|2021-10-26 14:22:00|12039.19|12039.19|12039.19|12039.19|12039.19|12039.19|12039.02|12039.02|0
1635258130000|2021-10-26 14:22:10|12039.28|12039.28|12039.28|12039.28|12039.28|12039.28|12039.28|12039.28|0
1635258140000|2021-10-26 14:22:20|12039.13|12039.13|12039.13|12039.13|12039.13|12039.13|12039.13|12039.13|0
1635258150000|2021-10-26 14:22:30|12039.34|12039.34|12039.34|12039.34|12039.34|12039.34|12039.34|12039.34|0
1635258180000|2021-10-26 14:23:00|12039.12|12039.12|12039.12|12039.12|12039.12|12039.12|12039.12|12039.12|0
1635258200000|2021-10-26 14:23:20|12039.28|12039.28|12039.28|12039.28|12039.28|12039.28|12039.28|12039.28|0
1635258210000|2021-10-26 14:23:30|12038.27|12038.27|12037.64|12037.64|12038.78|12038.78|12037.64|12037.64|0
1635258230000|2021-10-26 14:23:50|12038.65|12038.65|12039.65|12039.65|12039.65|12039.65|12038.65|12038.65|0
1635258240000|2021-10-26 14:24:00|12039.73|12039.73|12039.73|12039.73|12039.73|12039.73|12039.73|12039.73|0
1635258250000|2021-10-26 14:24:10|12039.65|12039.65|12039.48|12039.48|12039.65|12039.65|12038.47|12038.47|0
1635258270000|2021-10-26 14:24:30|12038.47|12038.47|12038.25|12038.25|12038.47|12038.47|12038.25|12038.25|0
1635258280000|2021-10-26 14:24:40|12038.01|12038.01|12038.01|12038.01|12038.01|12038.01|12038.01|12038.01|0
1635258300000|2021-10-26 14:25:00|12037.75|12037.75|12036.29|12036.29|12037.75|12037.75|12036.2|12036.2|0
1635258310000|2021-10-26 14:25:10|12035.28|12035.28|12035.28|12035.28|12035.28|12035.28|12035.28|12035.28|0
1635258320000|2021-10-26 14:25:20|12035.3|12035.3|12034.82|12034.82|12035.3|12035.3|12034.82|12034.82|0
1635258330000|2021-10-26 14:25:30|12033.82|12033.82|12033.82|12033.82|12033.82|12033.82|12033.82|12033.82|0
1635258340000|2021-10-26 14:25:40|12033.64|12033.64|12031.36|12031.36|12033.64|12033.64|12031.36|12031.36|0
1635258350000|2021-10-26 14:25:50|12031.19|12031.19|12031.8|12031.8|12032.2|12032.2|12031.19|12031.19|0
1635258360000|2021-10-26 14:26:00|12031.62|12031.62|12031.36|12031.36|12031.62|12031.62|12031.36|12031.36|0
1635258370000|2021-10-26 14:26:10|12031.19|12031.19|12030.84|12030.84|12031.19|12031.19|12030.84|12030.84|0
1635258380000|2021-10-26 14:26:20|12030.41|12030.41|12030.2|12030.2|12030.41|12030.41|12030.2|12030.2|0
1635258390000|2021-10-26 14:26:30|12030.37|12030.37|12030.37|12030.37|12030.37|12030.37|12030.37|12030.37|0
1635258400000|2021-10-26 14:26:40|12030.54|12030.54|12030.71|12030.71|12030.71|12030.71|12030.54|12030.54|0
1635258420000|2021-10-26 14:27:00|12030.88|12030.88|12034.24|12034.24|12034.24|12034.24|12030.88|12030.88|0
1635258430000|2021-10-26 14:27:10|12034.46|12034.46|12034.63|12034.63|12034.63|12034.63|12034.46|12034.46|0
1635258450000|2021-10-26 14:27:30|12034.9|12034.9|12034.88|12034.88|12034.9|12034.9|12034.81|12034.81|0
1635258460000|2021-10-26 14:27:40|12034.71|12034.71|12034.88|12034.88|12034.88|12034.88|12034.71|12034.71|0
1635258490000|2021-10-26 14:28:10|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|12034.67|0
1635258500000|2021-10-26 14:28:20|12034.31|12034.31|12034.09|12034.09|12034.31|12034.31|12034.09|12034.09|0
1635258510000|2021-10-26 14:28:30|12033.92|12033.92|12032.69|12032.69|12033.92|12033.92|12032.69|12032.69|0
1635258520000|2021-10-26 14:28:40|12032.64|12032.64|12031.96|12031.96|12032.64|12032.64|12031.96|12031.96|0
1635258540000|2021-10-26 14:29:00|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|0
1635258550000|2021-10-26 14:29:10|12031.72|12031.72|12031.56|12031.56|12031.72|12031.72|12031.48|12031.48|0
1635258560000|2021-10-26 14:29:20|12031.83|12031.83|12032.1|12032.1|12032.1|12032.1|12031.83|12031.83|0
1635258570000|2021-10-26 14:29:30|12031.86|12031.86|12031.86|12031.86|12031.86|12031.86|12031.86|12031.86|0
1635258600000|2021-10-26 14:30:00|12032.04|12032.04|12032.04|12032.04|12032.04|12032.04|12032.04|12032.04|0
1635258610000|2021-10-26 14:30:10|12031.87|12031.87|12031.53|12031.53|12031.93|12031.93|12031.53|12031.53|0
1635258680000|2021-10-26 14:31:20|12031.12|12031.12|12030.71|12030.71|12031.12|12031.12|12030.71|12030.71|0
1635258690000|2021-10-26 14:31:30|12030.48|12030.48|12030.24|12030.24|12030.48|12030.48|12030.24|12030.24|0
1635258710000|2021-10-26 14:31:50|12031.04|12031.04|12029.57|12029.57|12031.04|12031.04|12029.57|12029.57|0
1635258750000|2021-10-26 14:32:30|12030.08|12030.08|12029.93|12029.93|12030.08|12030.08|12029.93|12029.93|0
1635258760000|2021-10-26 14:32:40|12030.03|12030.03|12030.03|12030.03|12030.03|12030.03|12030.03|12030.03|0
1635258770000|2021-10-26 14:32:50|12030.85|12030.85|12031.42|12031.42|12031.42|12031.42|12030.85|12030.85|0
1635258780000|2021-10-26 14:33:00|12030.41|12030.41|12030.41|12030.41|12030.41|12030.41|12030.41|12030.41|0
1635258800000|2021-10-26 14:33:20|12032.42|12032.42|12032.42|12032.42|12032.42|12032.42|12032.42|12032.42|0
1635258810000|2021-10-26 14:33:30|12033.65|12033.65|12033.65|12033.65|12033.65|12033.65|12033.65|12033.65|0
1635258840000|2021-10-26 14:34:00|12035.66|12035.66|12037.56|12037.56|12037.56|12037.56|12035.66|12035.66|0
1635258850000|2021-10-26 14:34:10|12038.57|12038.57|12038.57|12038.57|12038.57|12038.57|12038.57|12038.57|0
1635258860000|2021-10-26 14:34:20|12038.72|12038.72|12038.62|12038.62|12038.72|12038.72|12038.62|12038.62|0
1635258870000|2021-10-26 14:34:30|12038.87|12038.87|12038.87|12038.87|12038.87|12038.87|12038.87|12038.87|0
1635258880000|2021-10-26 14:34:40|12039.07|12039.07|12039.59|12039.59|12039.59|12039.59|12038.77|12038.77|0
1635258890000|2021-10-26 14:34:50|12040|12040|12039.3|12039.3|12040|12040|12038.99|12038.99|0
1635258900000|2021-10-26 14:35:00|12039.03|12039.03|12038.21|12038.21|12039.03|12039.03|12037.8|12037.8|0
1635258910000|2021-10-26 14:35:10|12038.62|12038.62|12039.47|12039.47|12039.47|12039.47|12038.62|12038.62|0
1635258920000|2021-10-26 14:35:20|12040.7|12040.7|12040.09|12040.09|12041.31|12041.31|12040.09|12040.09|0
1635258950000|2021-10-26 14:35:50|12041.32|12041.32|12041.32|12041.32|12041.32|12041.32|12041.32|12041.32|0
1635258960000|2021-10-26 14:36:00|12041.15|12041.15|12041.15|12041.15|12041.15|12041.15|12041.15|12041.15|0
1635258970000|2021-10-26 14:36:10|12041.39|12041.39|12041.39|12041.39|12041.39|12041.39|12041.39|12041.39|0
1635258980000|2021-10-26 14:36:20|12041.26|12041.26|12041.26|12041.26|12041.26|12041.26|12041.26|12041.26|0
1635258990000|2021-10-26 14:36:30|12041.31|12041.31|12041.31|12041.31|12041.31|12041.31|12041.31|12041.31|0
1635259000000|2021-10-26 14:36:40|12041.46|12041.46|12041.25|12041.25|12041.46|12041.46|12041.25|12041.25|0
1635259010000|2021-10-26 14:36:50|12041.66|12041.66|12041.86|12041.86|12041.86|12041.86|12041.66|12041.66|0
1635259020000|2021-10-26 14:37:00|12042.19|12042.19|12042.19|12042.19|12042.19|12042.19|12042.19|12042.19|0
1635259030000|2021-10-26 14:37:10|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|0
1635259040000|2021-10-26 14:37:20|12042.26|12042.26|12042.26|12042.26|12042.26|12042.26|12042.26|12042.26|0
1635259050000|2021-10-26 14:37:30|12042.08|12042.08|12042.24|12042.24|12042.24|12042.24|12042.08|12042.08|0
1635259060000|2021-10-26 14:37:40|12041.23|12041.23|12042.24|12042.24|12042.24|12042.24|12041.23|12041.23|0
1635259070000|2021-10-26 14:37:50|12042.41|12042.41|12042|12042|12042.41|12042.41|12042|12042|0
1635259100000|2021-10-26 14:38:20|12041.82|12041.82|12041.47|12041.47|12041.82|12041.82|12041.47|12041.47|0
1635259110000|2021-10-26 14:38:30|12041.55|12041.55|12041.79|12041.79|12041.79|12041.79|12041.55|12041.55|0
1635259120000|2021-10-26 14:38:40|12041.57|12041.57|12042.8|12042.8|12042.8|12042.8|12041.57|12041.57|0
1635259130000|2021-10-26 14:38:50|12042.39|12042.39|12042.39|12042.39|12042.39|12042.39|12042.39|12042.39|0
1635259160000|2021-10-26 14:39:20|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|0
1635259170000|2021-10-26 14:39:30|12042.99|12042.99|12043.59|12043.59|12044|12044|12042.99|12042.99|0
1635259180000|2021-10-26 14:39:40|12043.77|12043.77|12043.77|12043.77|12043.77|12043.77|12043.77|12043.77|0
1635259190000|2021-10-26 14:39:50|12043.36|12043.36|12041.92|12041.92|12043.36|12043.36|12041.92|12041.92|0
1635259230000|2021-10-26 14:40:30|12042.15|12042.15|12042.15|12042.15|12042.15|12042.15|12042.15|12042.15|0
1635259240000|2021-10-26 14:40:40|12042.56|12042.56|12042.15|12042.15|12042.56|12042.56|12042.15|12042.15|0
1635259260000|2021-10-26 14:41:00|12042.07|12042.07|12042.07|12042.07|12042.07|12042.07|12042.07|12042.07|0
1635259280000|2021-10-26 14:41:20|12042.29|12042.29|12042.29|12042.29|12042.29|12042.29|12042.29|12042.29|0
1635259290000|2021-10-26 14:41:30|12041.06|12041.06|12041.45|12041.45|12041.86|12041.86|12041.06|12041.06|0
1635259300000|2021-10-26 14:41:40|12042.46|12042.46|12042.46|12042.46|12042.46|12042.46|12042.46|12042.46|0
1635259320000|2021-10-26 14:42:00|12042.05|12042.05|12042.32|12042.32|12042.32|12042.32|12042.05|12042.05|0
1635259330000|2021-10-26 14:42:10|12041.91|12041.91|12041.91|12041.91|12041.91|12041.91|12041.91|12041.91|0
1635259340000|2021-10-26 14:42:20|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|0
1635259370000|2021-10-26 14:42:50|12041.91|12041.91|12040.9|12040.9|12041.91|12041.91|12040.9|12040.9|0
1635259380000|2021-10-26 14:43:00|12040.66|12040.66|12040.05|12040.05|12040.66|12040.66|12039.9|12039.9|0
1635259400000|2021-10-26 14:43:20|12041.05|12041.05|12040.98|12040.98|12041.05|12041.05|12040.98|12040.98|0
1635259410000|2021-10-26 14:43:30|12041.38|12041.38|12042.2|12042.2|12042.2|12042.2|12041.38|12041.38|0
1635259450000|2021-10-26 14:44:10|12041.99|12041.99|12041.99|12041.99|12041.99|12041.99|12041.99|12041.99|0
1635259460000|2021-10-26 14:44:20|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|0
1635259470000|2021-10-26 14:44:30|12041.56|12041.56|12040.84|12040.84|12041.56|12041.56|12040.55|12040.55|0
1635259480000|2021-10-26 14:44:40|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|0
1635259500000|2021-10-26 14:45:00|12040.26|12040.26|12040.26|12040.26|12040.26|12040.26|12040.26|12040.26|0
1635259510000|2021-10-26 14:45:10|12040.04|12040.04|12040.22|12040.22|12040.22|12040.22|12040.04|12040.04|0
1635259520000|2021-10-26 14:45:20|12039.21|12039.21|12039.21|12039.21|12039.21|12039.21|12039.21|12039.21|0
1635259540000|2021-10-26 14:45:40|12039.52|12039.52|12037.51|12037.51|12039.52|12039.52|12037.51|12037.51|0
1635259560000|2021-10-26 14:46:00|12037.1|12037.1|12038.57|12038.57|12038.57|12038.57|12037.1|12037.1|0
1635259570000|2021-10-26 14:46:10|12038.59|12038.59|12038.81|12038.81|12038.81|12038.81|12038.59|12038.59|0
1635259580000|2021-10-26 14:46:20|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|0
1635259590000|2021-10-26 14:46:30|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|0
1635259600000|2021-10-26 14:46:40|12038.64|12038.64|12039.4|12039.4|12039.4|12039.4|12038.4|12038.4|0
1635259650000|2021-10-26 14:47:30|12039.23|12039.23|12038.22|12038.22|12039.23|12039.23|12038.22|12038.22|0
1635259660000|2021-10-26 14:47:40|12038.49|12038.49|12039.02|12039.02|12039.02|12039.02|12038.49|12038.49|0
1635259670000|2021-10-26 14:47:50|12038.61|12038.61|12038.61|12038.61|12038.61|12038.61|12038.61|12038.61|0
1635259690000|2021-10-26 14:48:10|12038.83|12038.83|12038.83|12038.83|12038.83|12038.83|12038.83|12038.83|0
1635259700000|2021-10-26 14:48:20|12039.05|12039.05|12040.49|12040.49|12040.49|12040.49|12039.05|12039.05|0
1635259710000|2021-10-26 14:48:30|12040.66|12040.66|12040.66|12040.66|12040.66|12040.66|12040.66|12040.66|0
1635259720000|2021-10-26 14:48:40|12041.18|12041.18|12043.22|12043.22|12043.22|12043.22|12041.18|12041.18|0
1635259730000|2021-10-26 14:48:50|12043.39|12043.39|12044.32|12044.32|12044.32|12044.32|12043.39|12043.39|0
1635259760000|2021-10-26 14:49:20|12043.76|12043.76|12043.76|12043.76|12043.76|12043.76|12043.76|12043.76|0
1635259770000|2021-10-26 14:49:30|12043.54|12043.54|12042.78|12042.78|12043.54|12043.54|12042.53|12042.53|0
1635259780000|2021-10-26 14:49:40|12041.77|12041.77|12041.77|12041.77|12041.77|12041.77|12041.77|12041.77|0
1635259790000|2021-10-26 14:49:50|12041.59|12041.59|12041.59|12041.59|12041.59|12041.59|12041.59|12041.59|0
1635259800000|2021-10-26 14:50:00|12041.61|12041.61|12041.61|12041.61|12041.61|12041.61|12041.61|12041.61|0
1635259810000|2021-10-26 14:50:10|12041.2|12041.2|12039.83|12039.83|12041.2|12041.2|12039.48|12039.48|0
1635259820000|2021-10-26 14:50:20|12039.4|12039.4|12039.61|12039.61|12039.61|12039.61|12039.4|12039.4|0
1635259830000|2021-10-26 14:50:30|12038.38|12038.38|12038.21|12038.21|12038.38|12038.38|12038.21|12038.21|0
1635259860000|2021-10-26 14:51:00|12037.97|12037.97|12038.19|12038.19|12038.19|12038.19|12037.97|12037.97|0
1635259870000|2021-10-26 14:51:10|12038.01|12038.01|12038.44|12038.44|12038.44|12038.44|12038.01|12038.01|0
1635259880000|2021-10-26 14:51:20|12038.27|12038.27|12038.1|12038.1|12038.27|12038.27|12038.1|12038.1|0
1635259910000|2021-10-26 14:51:50|12037.89|12037.89|12038.24|12038.24|12038.24|12038.24|12037.83|12037.83|0
1635259930000|2021-10-26 14:52:10|12037.01|12037.01|12037.07|12037.07|12037.07|12037.07|12037.01|12037.01|0
1635259950000|2021-10-26 14:52:30|12036.89|12036.89|12036.89|12036.89|12036.89|12036.89|12036.89|12036.89|0
1635259970000|2021-10-26 14:52:50|12037.16|12037.16|12037.42|12037.42|12037.42|12037.42|12037.16|12037.16|0
1635259980000|2021-10-26 14:53:00|12037.48|12037.48|12037.48|12037.48|12037.48|12037.48|12037.48|12037.48|0
1635259990000|2021-10-26 14:53:10|12037.21|12037.21|12037.21|12037.21|12037.21|12037.21|12037.21|12037.21|0
1635260000000|2021-10-26 14:53:20|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|0
1635260010000|2021-10-26 14:53:30|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|0
1635260030000|2021-10-26 14:53:50|12036.6|12036.6|12038.09|12038.09|12038.09|12038.09|12036.6|12036.6|0
1635260040000|2021-10-26 14:54:00|12037.92|12037.92|12037.71|12037.71|12037.92|12037.92|12037.71|12037.71|0
1635260050000|2021-10-26 14:54:10|12037.49|12037.49|12037.38|12037.38|12037.49|12037.49|12036.98|12036.98|0
1635260060000|2021-10-26 14:54:20|12037.59|12037.59|12038.45|12038.45|12038.45|12038.45|12037.59|12037.59|0
1635260080000|2021-10-26 14:54:40|12038.28|12038.28|12038.28|12038.28|12038.28|12038.28|12038.28|12038.28|0
1635260090000|2021-10-26 14:54:50|12038.44|12038.44|12038.55|12038.55|12038.55|12038.55|12038.28|12038.28|0
1635260100000|2021-10-26 14:55:00|12039.55|12039.55|12039.55|12039.55|12039.55|12039.55|12039.55|12039.55|0
1635260110000|2021-10-26 14:55:10|12039.65|12039.65|12039.44|12039.44|12039.65|12039.65|12039.44|12039.44|0
1635260130000|2021-10-26 14:55:30|12039.59|12039.59|12038.59|12038.59|12039.59|12039.59|12038.59|12038.59|0
1635260160000|2021-10-26 14:56:00|12038.8|12038.8|12038.64|12038.64|12038.8|12038.8|12038.64|12038.64|0
1635260170000|2021-10-26 14:56:10|12038.47|12038.47|12038.98|12038.98|12038.98|12038.98|12038.47|12038.47|0
1635260180000|2021-10-26 14:56:20|12039.45|12039.45|12039.6|12039.6|12039.6|12039.6|12039.28|12039.28|0
1635260190000|2021-10-26 14:56:30|12039.67|12039.67|12039.52|12039.52|12039.67|12039.67|12039.36|12039.36|0
1635260200000|2021-10-26 14:56:40|12039.67|12039.67|12039.73|12039.73|12039.73|12039.73|12039.67|12039.67|0
1635260210000|2021-10-26 14:56:50|12039.88|12039.88|12039.57|12039.57|12039.88|12039.88|12039.57|12039.57|0
1635260220000|2021-10-26 14:57:00|12039.73|12039.73|12039.91|12039.91|12039.91|12039.91|12039.73|12039.73|0
1635260230000|2021-10-26 14:57:10|12040.06|12040.06|12039.91|12039.91|12040.06|12040.06|12039.91|12039.91|0
1635260240000|2021-10-26 14:57:20|12040.06|12040.06|12039.7|12039.7|12040.06|12040.06|12039.7|12039.7|0
1635260250000|2021-10-26 14:57:30|12039.55|12039.55|12039.55|12039.55|12039.55|12039.55|12039.55|12039.55|0
1635260260000|2021-10-26 14:57:40|12039.5|12039.5|12039.5|12039.5|12039.5|12039.5|12039.5|12039.5|0
1635260270000|2021-10-26 14:57:50|12039.42|12039.42|12039.42|12039.42|12039.42|12039.42|12039.42|12039.42|0
1635260280000|2021-10-26 14:58:00|12039.83|12039.83|12039.83|12039.83|12039.83|12039.83|12039.83|12039.83|0
1635260290000|2021-10-26 14:58:10|12039.61|12039.61|12039.61|12039.61|12039.61|12039.61|12039.61|12039.61|0
1635260320000|2021-10-26 14:58:40|12039.92|12039.92|12039.92|12039.92|12039.92|12039.92|12039.92|12039.92|0
1635260340000|2021-10-26 14:59:00|12039.51|12039.51|12039.51|12039.51|12039.51|12039.51|12039.51|12039.51|0
1635260350000|2021-10-26 14:59:10|12039.35|12039.35|12040.7|12040.7|12040.7|12040.7|12039.35|12039.35|0
1635260370000|2021-10-26 14:59:30|12040.46|12040.46|12040.1|12040.1|12040.46|12040.46|12040.1|12040.1|0
1635260380000|2021-10-26 14:59:40|12039.93|12039.93|12040.39|12040.39|12040.39|12040.39|12039.93|12039.93|0
1635260390000|2021-10-26 14:59:50|12040.08|12040.08|12040.27|12040.27|12040.27|12040.27|12039.76|12039.76|0
1635260400000|2021-10-26 15:00:00|12040.58|12040.58|12040.97|12040.97|12040.97|12040.97|12040.58|12040.58|0
1635260410000|2021-10-26 15:00:10|12041.14|12041.14|12041.14|12041.14|12041.14|12041.14|12041.14|12041.14|0
1635260430000|2021-10-26 15:00:30|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|0
1635260440000|2021-10-26 15:00:40|12040.77|12040.77|12040.85|12040.85|12040.85|12040.85|12040.77|12040.77|0
1635260450000|2021-10-26 15:00:50|12040.44|12040.44|12040.49|12040.49|12040.8|12040.8|12040.44|12040.44|0
1635260460000|2021-10-26 15:01:00|12040.66|12040.66|12040.82|12040.82|12040.82|12040.82|12039.66|12039.66|0
1635260470000|2021-10-26 15:01:10|12040.6|12040.6|12039.29|12039.29|12040.6|12040.6|12039.29|12039.29|0
1635260480000|2021-10-26 15:01:20|12040.3|12040.3|12040.3|12040.3|12040.3|12040.3|12039.29|12039.29|0
1635260500000|2021-10-26 15:01:40|12040.52|12040.52|12040.52|12040.52|12040.52|12040.52|12040.52|12040.52|0
1635260520000|2021-10-26 15:02:00|12040.75|12040.75|12041.16|12041.16|12041.16|12041.16|12040.75|12040.75|0
1635260530000|2021-10-26 15:02:10|12041.24|12041.24|12044.64|12044.64|12044.64|12044.64|12041.24|12041.24|0
1635260550000|2021-10-26 15:02:30|12044.88|12044.88|12044.88|12044.88|12044.88|12044.88|12044.88|12044.88|0
1635260560000|2021-10-26 15:02:40|12045.05|12045.05|12045.05|12045.05|12045.05|12045.05|12045.05|12045.05|0
1635260600000|2021-10-26 15:03:20|12045.22|12045.22|12044.03|12044.03|12045.22|12045.22|12044.03|12044.03|0
1635260610000|2021-10-26 15:03:30|12046.05|12046.05|12046.22|12046.22|12046.22|12046.22|12046.05|12046.05|0
1635260630000|2021-10-26 15:03:50|12046.63|12046.63|12046.85|12046.85|12046.85|12046.85|12046.63|12046.63|0
1635260640000|2021-10-26 15:04:00|12046.77|12046.77|12048|12048|12048|12048|12046.77|12046.77|0
1635260650000|2021-10-26 15:04:10|12047.84|12047.84|12045.93|12045.93|12047.84|12047.84|12045.93|12045.93|0
1635260670000|2021-10-26 15:04:30|12046.2|12046.2|12046.64|12046.64|12046.64|12046.64|12046.2|12046.2|0
1635260680000|2021-10-26 15:04:40|12046.46|12046.46|12045.39|12045.39|12046.68|12046.68|12045.39|12045.39|0
1635260700000|2021-10-26 15:05:00|12045.22|12045.22|12046.22|12046.22|12046.22|12046.22|12045.22|12045.22|0
1635260710000|2021-10-26 15:05:10|12046.4|12046.4|12046.53|12046.53|12046.57|12046.57|12046.4|12046.4|0
1635260730000|2021-10-26 15:05:30|12047.76|12047.76|12047.76|12047.76|12047.76|12047.76|12047.76|12047.76|0
1635260740000|2021-10-26 15:05:40|12047.68|12047.68|12047.68|12047.68|12047.68|12047.68|12047.68|12047.68|0
1635260750000|2021-10-26 15:05:50|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|0
1635260760000|2021-10-26 15:06:00|12047.42|12047.42|12047.42|12047.42|12047.42|12047.42|12047.42|12047.42|0
1635260770000|2021-10-26 15:06:10|12047.41|12047.41|12047.41|12047.41|12047.41|12047.41|12047.41|12047.41|0
1635260780000|2021-10-26 15:06:20|12047.23|12047.23|12047.05|12047.05|12047.23|12047.23|12047.05|12047.05|0
1635260790000|2021-10-26 15:06:30|12046.9|12046.9|12046.68|12046.68|12046.9|12046.9|12046.68|12046.68|0
1635260800000|2021-10-26 15:06:40|12046.52|12046.52|12046.52|12046.52|12046.52|12046.52|12046.52|12046.52|0
1635260820000|2021-10-26 15:07:00|12046.27|12046.27|12046.27|12046.27|12046.27|12046.27|12046.27|12046.27|0
1635260850000|2021-10-26 15:07:30|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|0
1635260860000|2021-10-26 15:07:40|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|0
1635260870000|2021-10-26 15:07:50|12046.44|12046.44|12046.44|12046.44|12046.44|12046.44|12046.44|12046.44|0
1635260880000|2021-10-26 15:08:00|12046.22|12046.22|12046.44|12046.44|12046.44|12046.44|12046.22|12046.22|0
1635260900000|2021-10-26 15:08:20|12046.09|12046.09|12045.38|12045.38|12046.09|12046.09|12045.38|12045.38|0
1635260910000|2021-10-26 15:08:30|12045.14|12045.14|12045.14|12045.14|12045.14|12045.14|12045.14|12045.14|0
1635260930000|2021-10-26 15:08:50|12046.15|12046.15|12046.15|12046.15|12046.15|12046.15|12046.15|12046.15|0
1635260940000|2021-10-26 15:09:00|12046.33|12046.33|12046.33|12046.33|12047.56|12047.56|12046.33|12046.33|0
1635260950000|2021-10-26 15:09:10|12046.5|12046.5|12046.5|12046.5|12046.5|12046.5|12046.5|12046.5|0
1635260960000|2021-10-26 15:09:20|12047.01|12047.01|12047.01|12047.01|12047.01|12047.01|12047.01|12047.01|0
1635260970000|2021-10-26 15:09:30|12046.86|12046.86|12046.95|12046.95|12047.19|12047.19|12046.86|12046.86|0
1635261000000|2021-10-26 15:10:00|12047.22|12047.22|12047.58|12047.58|12047.58|12047.58|12047.22|12047.22|0
1635261010000|2021-10-26 15:10:10|12048.81|12048.81|12048.81|12048.81|12048.81|12048.81|12048.81|12048.81|0
1635261020000|2021-10-26 15:10:20|12048.65|12048.65|12048.3|12048.3|12048.65|12048.65|12048.3|12048.3|0
1635261040000|2021-10-26 15:10:40|12048.14|12048.14|12047.9|12047.9|12048.14|12048.14|12047.9|12047.9|0
1635261060000|2021-10-26 15:11:00|12049.65|12049.65|12050.65|12050.65|12050.65|12050.65|12049.65|12049.65|0
1635261070000|2021-10-26 15:11:10|12050.6|12050.6|12050.35|12050.35|12050.6|12050.6|12050.35|12050.35|0
1635261080000|2021-10-26 15:11:20|12050.5|12050.5|12050.63|12050.63|12050.63|12050.63|12050.5|12050.5|0
1635261090000|2021-10-26 15:11:30|12050.1|12050.1|12050.1|12050.1|12050.1|12050.1|12050.1|12050.1|0
1635261100000|2021-10-26 15:11:40|12049.97|12049.97|12050.05|12050.05|12050.32|12050.32|12049.97|12049.97|0
1635261120000|2021-10-26 15:12:00|12049.9|12049.9|12049.95|12049.95|12049.95|12049.95|12049.9|12049.9|0
1635261130000|2021-10-26 15:12:10|12050.47|12050.47|12048.52|12048.52|12050.47|12050.47|12048.52|12048.52|0
1635261140000|2021-10-26 15:12:20|12048.11|12048.11|12048.21|12048.21|12048.21|12048.21|12048.11|12048.11|0
1635261150000|2021-10-26 15:12:30|12046.98|12046.98|12046.47|12046.47|12046.98|12046.98|12046.47|12046.47|0
1635261160000|2021-10-26 15:12:40|12046.06|12046.06|12046.06|12046.06|12046.06|12046.06|12046.06|12046.06|0
1635261170000|2021-10-26 15:12:50|12046.22|12046.22|12046.21|12046.21|12046.39|12046.39|12046.21|12046.21|0
1635261180000|2021-10-26 15:13:00|12046.48|12046.48|12045.47|12045.47|12046.48|12046.48|12045.47|12045.47|0
1635261200000|2021-10-26 15:13:20|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|0
1635261210000|2021-10-26 15:13:30|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|0
1635261220000|2021-10-26 15:13:40|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|0
1635261230000|2021-10-26 15:13:50|12047.22|12047.22|12047.22|12047.22|12047.22|12047.22|12047.22|12047.22|0
1635261240000|2021-10-26 15:14:00|12048.22|12048.22|12048.22|12048.22|12048.22|12048.22|12048.22|12048.22|0
1635261250000|2021-10-26 15:14:10|12048.06|12048.06|12047.98|12047.98|12048.06|12048.06|12047.98|12047.98|0
1635261260000|2021-10-26 15:14:20|12048.15|12048.15|12047.72|12047.72|12048.15|12048.15|12047.72|12047.72|0
1635261270000|2021-10-26 15:14:30|12047.75|12047.75|12047.16|12047.16|12048.16|12048.16|12047.16|12047.16|0
1635261280000|2021-10-26 15:14:40|12046.64|12046.64|12046.47|12046.47|12046.68|12046.68|12046.47|12046.47|0
1635261290000|2021-10-26 15:14:50|12047.47|12047.47|12047.47|12047.47|12047.47|12047.47|12047.47|12047.47|0
1635261300000|2021-10-26 15:15:00|12047.99|12047.99|12048.68|12048.68|12048.68|12048.68|12047.99|12047.99|0
1635261310000|2021-10-26 15:15:10|12049.16|12049.16|12049.16|12049.16|12049.16|12049.16|12049.16|12049.16|0
1635261320000|2021-10-26 15:15:20|12049.29|12049.29|12049.29|12049.29|12049.29|12049.29|12049.29|12049.29|0
1635261330000|2021-10-26 15:15:30|12049.08|12049.08|12048.65|12048.65|12049.08|12049.08|12048.43|12048.43|0
1635261340000|2021-10-26 15:15:40|12048.66|12048.66|12048.92|12048.92|12048.97|12048.97|12048.66|12048.66|0
1635261360000|2021-10-26 15:16:00|12049.02|12049.02|12049.29|12049.29|12049.43|12049.43|12048.97|12048.97|0
1635261380000|2021-10-26 15:16:20|12049.47|12049.47|12049.03|12049.03|12049.47|12049.47|12049.03|12049.03|0
1635261400000|2021-10-26 15:16:40|12049.2|12049.2|12049.2|12049.2|12049.2|12049.2|12049.2|12049.2|0
1635261410000|2021-10-26 15:16:50|12048.79|12048.79|12048.79|12048.79|12048.79|12048.79|12048.79|12048.79|0
1635261420000|2021-10-26 15:17:00|12049.11|12049.11|12049.21|12049.21|12049.21|12049.21|12049.11|12049.11|0
1635261430000|2021-10-26 15:17:10|12048.35|12048.35|12047.94|12047.94|12048.35|12048.35|12047.94|12047.94|0
1635261440000|2021-10-26 15:17:20|12047.84|12047.84|12046.23|12046.23|12047.84|12047.84|12046.23|12046.23|0
1635261460000|2021-10-26 15:17:40|12045|12045|12045|12045|12045|12045|12045|12045|0
1635261480000|2021-10-26 15:18:00|12045.15|12045.15|12043.62|12043.62|12045.15|12045.15|12043.62|12043.62|0
1635261500000|2021-10-26 15:18:20|12043.21|12043.21|12043.04|12043.04|12043.21|12043.21|12043.04|12043.04|0
1635261510000|2021-10-26 15:18:30|12043.21|12043.21|12042.21|12042.21|12043.21|12043.21|12041.2|12041.2|0
1635261520000|2021-10-26 15:18:40|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|0
1635261540000|2021-10-26 15:19:00|12041.39|12041.39|12041.47|12041.47|12041.8|12041.8|12041.39|12041.39|0
1635261550000|2021-10-26 15:19:10|12041.34|12041.34|12041.52|12041.52|12041.52|12041.52|12041.34|12041.34|0
1635261570000|2021-10-26 15:19:30|12041.34|12041.34|12041.34|12041.34|12041.34|12041.34|12041.34|12041.34|0
1635261590000|2021-10-26 15:19:50|12040.93|12040.93|12040.93|12040.93|12040.93|12040.93|12040.93|12040.93|0
1635261600000|2021-10-26 15:20:00|12040.63|12040.63|12040.71|12040.71|12040.71|12040.71|12040.63|12040.63|0
1635261610000|2021-10-26 15:20:10|12040.53|12040.53|12041.58|12041.58|12041.58|12041.58|12040.35|12040.35|0
1635261630000|2021-10-26 15:20:30|12041.81|12041.81|12042.84|12042.84|12042.84|12042.84|12041.6|12041.6|0
1635261640000|2021-10-26 15:20:40|12043.11|12043.11|12043.11|12043.11|12043.28|12043.28|12043.11|12043.11|0
1635261660000|2021-10-26 15:21:00|12042.1|12042.1|12042.61|12042.61|12042.61|12042.61|12042.1|12042.1|0
1635261670000|2021-10-26 15:21:10|12043.84|12043.84|12044.07|12044.07|12044.07|12044.07|12043.65|12043.65|0
1635261680000|2021-10-26 15:21:20|12043.8|12043.8|12043.8|12043.8|12043.8|12043.8|12043.8|12043.8|0
1635261690000|2021-10-26 15:21:30|12044.13|12044.13|12045.56|12045.56|12045.72|12045.72|12044.13|12044.13|0
1635261700000|2021-10-26 15:21:40|12045.97|12045.97|12045.97|12045.97|12045.97|12045.97|12045.97|12045.97|0
1635261710000|2021-10-26 15:21:50|12046.38|12046.38|12046.55|12046.55|12046.55|12046.55|12046.38|12046.38|0
1635261720000|2021-10-26 15:22:00|12046.9|12046.9|12046.9|12046.9|12046.9|12046.9|12046.9|12046.9|0
1635261740000|2021-10-26 15:22:20|12046.73|12046.73|12046.73|12046.73|12046.73|12046.73|12046.73|12046.73|0
1635261750000|2021-10-26 15:22:30|12045.97|12045.97|12047.58|12047.58|12047.58|12047.58|12045.97|12045.97|0
1635261790000|2021-10-26 15:23:10|12047.43|12047.43|12047.43|12047.43|12047.43|12047.43|12047.43|12047.43|0
1635261810000|2021-10-26 15:23:30|12047.6|12047.6|12047.79|12047.79|12047.92|12047.92|12047.39|12047.39|0
1635261830000|2021-10-26 15:23:50|12047.84|12047.84|12049.01|12049.01|12049.01|12049.01|12047.83|12047.83|0
1635261840000|2021-10-26 15:24:00|12050.01|12050.01|12050.28|12050.28|12050.28|12050.28|12049.8|12049.8|0
1635261850000|2021-10-26 15:24:10|12050.07|12050.07|12049.89|12049.89|12050.07|12050.07|12049.89|12049.89|0
1635261860000|2021-10-26 15:24:20|12049.97|12049.97|12050.2|12050.2|12050.2|12050.2|12049.61|12049.61|0
1635261870000|2021-10-26 15:24:30|12050.44|12050.44|12048.61|12048.61|12050.44|12050.44|12048.61|12048.61|0
1635261880000|2021-10-26 15:24:40|12048.8|12048.8|12048.8|12048.8|12048.8|12048.8|12048.8|12048.8|0
1635261900000|2021-10-26 15:25:00|12046.79|12046.79|12045.78|12045.78|12046.79|12046.79|12045.78|12045.78|0
1635261910000|2021-10-26 15:25:10|12046.79|12046.79|12046.96|12046.96|12046.96|12046.96|12046.56|12046.56|0
1635261920000|2021-10-26 15:25:20|12046.56|12046.56|12047.52|12047.52|12047.73|12047.73|12046.56|12046.56|0
1635261930000|2021-10-26 15:25:30|12047.77|12047.77|12047.87|12047.87|12048.79|12048.79|12047.77|12047.77|0
1635261940000|2021-10-26 15:25:40|12048.94|12048.94|12049.38|12049.38|12050.35|12050.35|12048.94|12048.94|0
1635261950000|2021-10-26 15:25:50|12048.86|12048.86|12049.96|12049.96|12049.96|12049.96|12048.86|12048.86|0
1635261960000|2021-10-26 15:26:00|12050.82|12050.82|12049.97|12049.97|12050.82|12050.82|12049.82|12049.82|0
1635261970000|2021-10-26 15:26:10|12049.81|12049.81|12049.81|12049.81|12049.81|12049.81|12049.81|12049.81|0
1635261980000|2021-10-26 15:26:20|12050.81|12050.81|12050.81|12050.81|12050.81|12050.81|12050.81|12050.81|0
1635261990000|2021-10-26 15:26:30|12051.03|12051.03|12051.03|12051.03|12051.03|12051.03|12051.03|12051.03|0
1635262000000|2021-10-26 15:26:40|12051.19|12051.19|12051.03|12051.03|12051.19|12051.19|12051.03|12051.03|0
1635262010000|2021-10-26 15:26:50|12050.96|12050.96|12051.6|12051.6|12051.6|12051.6|12050.96|12050.96|0
1635262020000|2021-10-26 15:27:00|12051.19|12051.19|12051.19|12051.19|12051.19|12051.19|12050.37|12050.37|0
1635262040000|2021-10-26 15:27:20|12051.55|12051.55|12052.59|12052.59|12052.59|12052.59|12051.55|12051.55|0
1635262050000|2021-10-26 15:27:30|12053.59|12053.59|12053.59|12053.59|12053.59|12053.59|12053.59|12053.59|0
1635262060000|2021-10-26 15:27:40|12053.42|12053.42|12053.93|12053.93|12053.93|12053.93|12053.42|12053.42|0
1635262070000|2021-10-26 15:27:50|12054.94|12054.94|12055.95|12055.95|12055.95|12055.95|12054.94|12054.94|0
1635262080000|2021-10-26 15:28:00|12056.35|12056.35|12056.53|12056.53|12056.53|12056.53|12056.35|12056.35|0
1635262090000|2021-10-26 15:28:10|12056.61|12056.61|12056.61|12056.61|12056.61|12056.61|12056.61|12056.61|0
1635262100000|2021-10-26 15:28:20|12056.85|12056.85|12056.45|12056.45|12057.34|12057.34|12056.01|12056.01|0
1635262110000|2021-10-26 15:28:30|12056.62|12056.62|12057.29|12057.29|12057.45|12057.45|12056.45|12056.45|0
1635262120000|2021-10-26 15:28:40|12057.7|12057.7|12058|12058|12058|12058|12057.7|12057.7|0
1635262130000|2021-10-26 15:28:50|12058.18|12058.18|12062.45|12062.45|12062.45|12062.45|12058.18|12058.18|0
1635262140000|2021-10-26 15:29:00|12062.72|12062.72|12062.77|12062.77|12063.95|12063.95|12062.72|12062.72|0
1635262150000|2021-10-26 15:29:10|12062.2|12062.2|12061.7|12061.7|12062.72|12062.72|12061.49|12061.49|0
1635262160000|2021-10-26 15:29:20|12061.86|12061.86|12062.43|12062.43|12062.43|12062.43|12061.86|12061.86|0
1635262170000|2021-10-26 15:29:30|12062.6|12062.6|12063.61|12063.61|12064.88|12064.88|12062.6|12062.6|0
1635262180000|2021-10-26 15:29:40|12064.52|12064.52|12064.19|12064.19|12064.52|12064.52|12064.19|12064.19|0
1635262190000|2021-10-26 15:29:50|12064.27|12064.27|12066.46|12066.46|12069.08|12069.08|12064.27|12064.27|0
1635318900000|2021-10-27 07:15:00|12087.97|12087.97|12088.49|12088.49|12088.49|12088.49|12087.97|12087.97|0
1635318910000|2021-10-27 07:15:10|12089|12089|12090.66|12090.66|12090.66|12090.66|12089|12089|0
1635318920000|2021-10-27 07:15:20|12090.25|12090.25|12090.25|12090.25|12090.25|12090.25|12090.25|12090.25|0
1635318930000|2021-10-27 07:15:30|12091.48|12091.48|12092.71|12092.71|12092.71|12092.71|12091.48|12091.48|0
1635318940000|2021-10-27 07:15:40|12093.05|12093.05|12093.32|12093.32|12093.32|12093.32|12093.05|12093.05|0
1635318950000|2021-10-27 07:15:50|12093.73|12093.73|12093.73|12093.73|12093.73|12093.73|12093.73|12093.73|0
1635318960000|2021-10-27 07:16:00|12093.42|12093.42|12093.09|12093.09|12094.32|12094.32|12093.09|12093.09|0
1635318970000|2021-10-27 07:16:10|12094.69|12094.69|12093.04|12093.04|12094.69|12094.69|12093.04|12093.04|0
1635318980000|2021-10-27 07:16:20|12093.39|12093.39|12090.37|12090.37|12093.39|12093.39|12090.37|12090.37|0
1635318990000|2021-10-27 07:16:30|12090.2|12090.2|12090.2|12090.2|12090.2|12090.2|12090.2|12090.2|0
1635319000000|2021-10-27 07:16:40|12090.02|12090.02|12089.04|12089.04|12091.05|12091.05|12089.04|12089.04|0
1635319010000|2021-10-27 07:16:50|12088.61|12088.61|12090.62|12090.62|12090.62|12090.62|12088.61|12088.61|0
1635319020000|2021-10-27 07:17:00|12089.62|12089.62|12089.62|12089.62|12089.62|12089.62|12089.62|12089.62|0
1635319030000|2021-10-27 07:17:10|12089.26|12089.26|12089.67|12089.67|12089.79|12089.79|12089.26|12089.26|0
1635319040000|2021-10-27 07:17:20|12092.5|12092.5|12099.44|12099.44|12099.44|12099.44|12092.5|12092.5|0
1635319050000|2021-10-27 07:17:30|12100.26|12100.26|12101.91|12101.91|12101.91|12101.91|12100.26|12100.26|0
1635319070000|2021-10-27 07:17:50|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|0
1635319080000|2021-10-27 07:18:00|12103.36|12103.36|12104.67|12104.67|12104.67|12104.67|12103.36|12103.36|0
1635319110000|2021-10-27 07:18:30|12104.87|12104.87|12105.18|12105.18|12105.18|12105.18|12104.87|12104.87|0
1635319120000|2021-10-27 07:18:40|12104.75|12104.75|12106.98|12106.98|12106.98|12106.98|12104.75|12104.75|0
1635319130000|2021-10-27 07:18:50|12107.52|12107.52|12107.69|12107.69|12107.69|12107.69|12107.52|12107.52|0
1635319140000|2021-10-27 07:19:00|12107.87|12107.87|12108.3|12108.3|12108.34|12108.34|12107.82|12107.82|0
1635319150000|2021-10-27 07:19:10|12109.53|12109.53|12110.75|12110.75|12110.75|12110.75|12109.53|12109.53|0
1635319160000|2021-10-27 07:19:20|12108.29|12108.29|12109.52|12109.52|12109.52|12109.52|12108.29|12108.29|0
1635319180000|2021-10-27 07:19:40|12110.34|12110.34|12107.68|12107.68|12110.34|12110.34|12107.15|12107.15|0
1635319190000|2021-10-27 07:19:50|12108.21|12108.21|12108.43|12108.43|12108.43|12108.43|12108.21|12108.21|0
1635319200000|2021-10-27 07:20:00|12107.2|12107.2|12107.2|12107.2|12107.2|12107.2|12107.2|12107.2|0
1635319220000|2021-10-27 07:20:20|12107.54|12107.54|12108.33|12108.33|12108.33|12108.33|12107.1|12107.1|0
1635319230000|2021-10-27 07:20:30|12107.1|12107.1|12107.1|12107.1|12107.1|12107.1|12107.1|12107.1|0
1635319240000|2021-10-27 07:20:40|12107.28|12107.28|12107.28|12107.28|12107.28|12107.28|12107.28|12107.28|0
1635319260000|2021-10-27 07:21:00|12107.41|12107.41|12107.19|12107.19|12107.41|12107.41|12107.19|12107.19|0
1635319270000|2021-10-27 07:21:10|12107.02|12107.02|12106.85|12106.85|12107.02|12107.02|12106.85|12106.85|0
1635319280000|2021-10-27 07:21:20|12105.85|12105.85|12104.51|12104.51|12105.85|12105.85|12104.51|12104.51|0
1635319290000|2021-10-27 07:21:30|12104.56|12104.56|12103.91|12103.91|12104.56|12104.56|12103.91|12103.91|0
1635319300000|2021-10-27 07:21:40|12100.9|12100.9|12099.36|12099.36|12100.9|12100.9|12099.36|12099.36|0
1635319310000|2021-10-27 07:21:50|12098.95|12098.95|12098.26|12098.26|12099.13|12099.13|12098.12|12098.12|0
1635319320000|2021-10-27 07:22:00|12097.73|12097.73|12097.55|12097.55|12097.73|12097.73|12097.55|12097.55|0
1635319340000|2021-10-27 07:22:20|12095.54|12095.54|12095.54|12095.54|12095.54|12095.54|12095.54|12095.54|0
1635319350000|2021-10-27 07:22:30|12094.53|12094.53|12092.62|12092.62|12094.53|12094.53|12092.62|12092.62|0
1635319360000|2021-10-27 07:22:40|12093.63|12093.63|12093.63|12093.63|12093.63|12093.63|12093.63|12093.63|0
1635319370000|2021-10-27 07:22:50|12094.63|12094.63|12094.63|12094.63|12094.63|12094.63|12094.63|12094.63|0
1635319380000|2021-10-27 07:23:00|12093.63|12093.63|12093.63|12093.63|12093.63|12093.63|12093.63|12093.63|0
1635319390000|2021-10-27 07:23:10|12095.64|12095.64|12096.46|12096.46|12096.46|12096.46|12095.64|12095.64|0
1635319400000|2021-10-27 07:23:20|12095.22|12095.22|12095.01|12095.01|12095.22|12095.22|12095.01|12095.01|0
1635319410000|2021-10-27 07:23:30|12093.78|12093.78|12094.3|12094.3|12095.01|12095.01|12093.78|12093.78|0
1635319440000|2021-10-27 07:24:00|12093.94|12093.94|12092.95|12092.95|12093.94|12093.94|12092.95|12092.95|0
1635319450000|2021-10-27 07:24:10|12094.18|12094.18|12094.18|12094.18|12094.18|12094.18|12094.18|12094.18|0
1635319460000|2021-10-27 07:24:20|12094.36|12094.36|12094.77|12094.77|12094.77|12094.77|12094.36|12094.36|0
1635319480000|2021-10-27 07:24:40|12094.55|12094.55|12092.59|12092.59|12094.55|12094.55|12091.87|12091.87|0
1635319490000|2021-10-27 07:24:50|12092.41|12092.41|12092.19|12092.19|12092.41|12092.41|12092.19|12092.19|0
1635319500000|2021-10-27 07:25:00|12092.02|12092.02|12089.74|12089.74|12092.02|12092.02|12089.38|12089.38|0
1635319510000|2021-10-27 07:25:10|12090.97|12090.97|12090.97|12090.97|12090.97|12090.97|12090.97|12090.97|0
1635319520000|2021-10-27 07:25:20|12091.49|12091.49|12090.95|12090.95|12091.49|12091.49|12090.95|12090.95|0
1635319530000|2021-10-27 07:25:30|12091.03|12091.03|12091.03|12091.03|12091.03|12091.03|12091.03|12091.03|0
1635319550000|2021-10-27 07:25:50|12090.09|12090.09|12089.57|12089.57|12090.09|12090.09|12089.57|12089.57|0
1635319560000|2021-10-27 07:26:00|12089.06|12089.06|12089.06|12089.06|12089.06|12089.06|12089.06|12089.06|0
1635319570000|2021-10-27 07:26:10|12088.05|12088.05|12088.05|12088.05|12088.05|12088.05|12088.05|12088.05|0
1635319580000|2021-10-27 07:26:20|12087.05|12087.05|12087.4|12087.4|12087.4|12087.4|12087.05|12087.05|0
1635319590000|2021-10-27 07:26:30|12089.41|12089.41|12089.41|12089.41|12089.41|12089.41|12089.41|12089.41|0
1635319600000|2021-10-27 07:26:40|12090.42|12090.42|12090.63|12090.63|12090.63|12090.63|12090.42|12090.42|0
1635319610000|2021-10-27 07:26:50|12091.34|12091.34|12091.34|12091.34|12091.34|12091.34|12091.34|12091.34|0
1635319620000|2021-10-27 07:27:00|12092.57|12092.57|12093.66|12093.66|12093.66|12093.66|12092.57|12092.57|0
1635319630000|2021-10-27 07:27:10|12093.01|12093.01|12092.82|12092.82|12095.05|12095.05|12092.82|12092.82|0
1635319640000|2021-10-27 07:27:20|12091.81|12091.81|12091.81|12091.81|12091.81|12091.81|12091.81|12091.81|0
1635319650000|2021-10-27 07:27:30|12091.97|12091.97|12092.1|12092.1|12092.1|12092.1|12091.97|12091.97|0
1635319670000|2021-10-27 07:27:50|12090.87|12090.87|12090.87|12090.87|12090.87|12090.87|12090.87|12090.87|0
1635319680000|2021-10-27 07:28:00|12090.83|12090.83|12091.14|12091.14|12091.27|12091.27|12090.83|12090.83|0
1635319690000|2021-10-27 07:28:10|12089.13|12089.13|12090.39|12090.39|12090.39|12090.39|12089.13|12089.13|0
1635319700000|2021-10-27 07:28:20|12091.4|12091.4|12091.4|12091.4|12091.4|12091.4|12091.4|12091.4|0
1635319710000|2021-10-27 07:28:30|12091.8|12091.8|12091.8|12091.8|12091.8|12091.8|12091.8|12091.8|0
1635319720000|2021-10-27 07:28:40|12091.5|12091.5|12090.08|12090.08|12091.68|12091.68|12090.08|12090.08|0
1635319730000|2021-10-27 07:28:50|12089.72|12089.72|12088.91|12088.91|12089.72|12089.72|12088.91|12088.91|0
1635319740000|2021-10-27 07:29:00|12089.26|12089.26|12089.62|12089.62|12089.62|12089.62|12089.26|12089.26|0
1635319750000|2021-10-27 07:29:10|12088.61|12088.61|12086.3|12086.3|12089.02|12089.02|12086.3|12086.3|0
1635319760000|2021-10-27 07:29:20|12085.29|12085.29|12084.9|12084.9|12085.29|12085.29|12084.9|12084.9|0
1635319770000|2021-10-27 07:29:30|12085.25|12085.25|12085.25|12085.25|12085.25|12085.25|12085.25|12085.25|0
1635319780000|2021-10-27 07:29:40|12085.56|12085.56|12085.31|12085.31|12085.56|12085.56|12085.31|12085.31|0
1635319790000|2021-10-27 07:29:50|12086.54|12086.54|12085.83|12085.83|12086.54|12086.54|12085.65|12085.65|0
1635319800000|2021-10-27 07:30:00|12084.95|12084.95|12084.25|12084.25|12085.48|12085.48|12084.25|12084.25|0
1635319810000|2021-10-27 07:30:10|12083.6|12083.6|12085.61|12085.61|12085.61|12085.61|12083.6|12083.6|0
1635319820000|2021-10-27 07:30:20|12082.73|12082.73|12082.97|12082.97|12082.97|12082.97|12082.73|12082.73|0
1635319830000|2021-10-27 07:30:30|12082.73|12082.73|12082.73|12082.73|12082.73|12082.73|12082.73|12082.73|0
1635319850000|2021-10-27 07:30:50|12082.3|12082.3|12082.3|12082.3|12082.3|12082.3|12082.3|12082.3|0
1635319860000|2021-10-27 07:31:00|12083.3|12083.3|12085.3|12085.3|12085.3|12085.3|12083.3|12083.3|0
1635319870000|2021-10-27 07:31:10|12085.12|12085.12|12085.33|12085.33|12085.33|12085.33|12085.12|12085.12|0
1635319880000|2021-10-27 07:31:20|12085.39|12085.39|12085.85|12085.85|12085.85|12085.85|12085.39|12085.39|0
1635319890000|2021-10-27 07:31:30|12086.2|12086.2|12088.54|12088.54|12088.54|12088.54|12086.2|12086.2|0
1635319900000|2021-10-27 07:31:40|12087.72|12087.72|12087.72|12087.72|12087.72|12087.72|12087.72|12087.72|0
1635319910000|2021-10-27 07:31:50|12087.18|12087.18|12086.54|12086.54|12087.36|12087.36|12086.54|12086.54|0
1635319930000|2021-10-27 07:32:10|12086.19|12086.19|12086.19|12086.19|12086.19|12086.19|12086.19|12086.19|0
1635319960000|2021-10-27 07:32:40|12086.34|12086.34|12086.97|12086.97|12087.23|12087.23|12086.34|12086.34|0
1635319970000|2021-10-27 07:32:50|12086.09|12086.09|12086.09|12086.09|12086.09|12086.09|12086.09|12086.09|0
1635319980000|2021-10-27 07:33:00|12085.73|12085.73|12085.38|12085.38|12085.73|12085.73|12085.38|12085.38|0
1635319990000|2021-10-27 07:33:10|12084.37|12084.37|12083.94|12083.94|12084.37|12084.37|12083.94|12083.94|0
1635320010000|2021-10-27 07:33:30|12085.17|12085.17|12085.17|12085.17|12085.17|12085.17|12085.17|12085.17|0
1635320020000|2021-10-27 07:33:40|12086.17|12086.17|12086.17|12086.17|12086.17|12086.17|12086.17|12086.17|0
1635320030000|2021-10-27 07:33:50|12087.41|12087.41|12087.23|12087.23|12087.41|12087.41|12087.23|12087.23|0
1635320050000|2021-10-27 07:34:10|12088.12|12088.12|12087.14|12087.14|12088.88|12088.88|12087.14|12087.14|0
1635320060000|2021-10-27 07:34:20|12088.14|12088.14|12087.51|12087.51|12088.14|12088.14|12087.51|12087.51|0
1635320070000|2021-10-27 07:34:30|12088.51|12088.51|12090.31|12090.31|12090.41|12090.41|12088.51|12088.51|0
1635320080000|2021-10-27 07:34:40|12091.54|12091.54|12091.54|12091.54|12091.54|12091.54|12091.54|12091.54|0
1635320100000|2021-10-27 07:35:00|12090.31|12090.31|12090.74|12090.74|12090.74|12090.74|12090.03|12090.03|0
1635320110000|2021-10-27 07:35:10|12089.1|12089.1|12089.26|12089.26|12089.51|12089.51|12089.1|12089.1|0
1635320120000|2021-10-27 07:35:20|12089.08|12089.08|12088.67|12088.67|12089.08|12089.08|12088.67|12088.67|0
1635320140000|2021-10-27 07:35:40|12089.91|12089.91|12088.89|12088.89|12091.27|12091.27|12088.68|12088.68|0
1635320150000|2021-10-27 07:35:50|12088.13|12088.13|12087.97|12087.97|12088.13|12088.13|12087.97|12087.97|0
1635320160000|2021-10-27 07:36:00|12087.73|12087.73|12087.22|12087.22|12087.73|12087.73|12087.22|12087.22|0
1635320180000|2021-10-27 07:36:20|12087.66|12087.66|12087.66|12087.66|12087.66|12087.66|12087.66|12087.66|0
1635320200000|2021-10-27 07:36:40|12087.39|12087.39|12087.48|12087.48|12087.82|12087.82|12087.39|12087.39|0
1635320220000|2021-10-27 07:37:00|12086.25|12086.25|12085.02|12085.02|12086.25|12086.25|12085.02|12085.02|0
1635320230000|2021-10-27 07:37:10|12084.73|12084.73|12084.14|12084.14|12084.73|12084.73|12084.14|12084.14|0
1635320240000|2021-10-27 07:37:20|12083.7|12083.7|12083.7|12083.7|12083.7|12083.7|12083.7|12083.7|0
1635320260000|2021-10-27 07:37:40|12083.53|12083.53|12083.53|12083.53|12083.53|12083.53|12083.53|12083.53|0
1635320270000|2021-10-27 07:37:50|12083.31|12083.31|12083.91|12083.91|12083.91|12083.91|12083.09|12083.09|0
1635320280000|2021-10-27 07:38:00|12082.9|12082.9|12081.67|12081.67|12082.9|12082.9|12081.67|12081.67|0
1635320290000|2021-10-27 07:38:10|12081.46|12081.46|12081.87|12081.87|12081.87|12081.87|12081.46|12081.46|0
1635320300000|2021-10-27 07:38:20|12082.08|12082.08|12079.87|12079.87|12082.08|12082.08|12079.87|12079.87|0
1635320310000|2021-10-27 07:38:30|12079.31|12079.31|12079.31|12079.31|12079.31|12079.31|12079.31|12079.31|0
1635320320000|2021-10-27 07:38:40|12078.96|12078.96|12078.02|12078.02|12078.96|12078.96|12077.51|12077.51|0
1635320330000|2021-10-27 07:38:50|12078.42|12078.42|12077.34|12077.34|12078.42|12078.42|12076.63|12076.63|0
1635320340000|2021-10-27 07:39:00|12077.56|12077.56|12077.5|12077.5|12077.56|12077.56|12077.5|12077.5|0
1635320350000|2021-10-27 07:39:10|12077.91|12077.91|12076.53|12076.53|12077.91|12077.91|12076.53|12076.53|0
1635320360000|2021-10-27 07:39:20|12076|12076|12077.17|12077.17|12077.17|12077.17|12075.79|12075.79|0
1635320370000|2021-10-27 07:39:30|12077.58|12077.58|12078.33|12078.33|12078.33|12078.33|12077.58|12077.58|0
1635320380000|2021-10-27 07:39:40|12077.92|12077.92|12076.29|12076.29|12077.92|12077.92|12075.68|12075.68|0
1635320390000|2021-10-27 07:39:50|12075.38|12075.38|12075.02|12075.02|12075.38|12075.38|12075.02|12075.02|0
1635320400000|2021-10-27 07:40:00|12073.8|12073.8|12074|12074|12074|12074|12073.8|12073.8|0
1635320410000|2021-10-27 07:40:10|12075.23|12075.23|12075.23|12075.23|12075.23|12075.23|12075.23|12075.23|0
1635320420000|2021-10-27 07:40:20|12075.16|12075.16|12075.16|12075.16|12075.16|12075.16|12075.16|12075.16|0
1635320430000|2021-10-27 07:40:30|12075.67|12075.67|12075.67|12075.67|12075.67|12075.67|12075.67|12075.67|0
1635320440000|2021-10-27 07:40:40|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|0
1635320450000|2021-10-27 07:40:50|12075.77|12075.77|12075.52|12075.52|12075.77|12075.77|12075.52|12075.52|0
1635320460000|2021-10-27 07:41:00|12075.11|12075.11|12075.28|12075.28|12075.28|12075.28|12075.11|12075.11|0
1635320470000|2021-10-27 07:41:10|12075.11|12075.11|12074.28|12074.28|12075.28|12075.28|12074.28|12074.28|0
1635320490000|2021-10-27 07:41:30|12074.64|12074.64|12074.48|12074.48|12074.64|12074.64|12074.48|12074.48|0
1635320500000|2021-10-27 07:41:40|12074.65|12074.65|12075.17|12075.17|12075.17|12075.17|12074.65|12074.65|0
1635320510000|2021-10-27 07:41:50|12075|12075|12075.43|12075.43|12075.43|12075.43|12075|12075|0
1635320520000|2021-10-27 07:42:00|12076.65|12076.65|12080.56|12080.56|12080.56|12080.56|12076.65|12076.65|0
1635320530000|2021-10-27 07:42:10|12080.71|12080.71|12080.28|12080.28|12080.8|12080.8|12079.98|12079.98|0
1635320540000|2021-10-27 07:42:20|12080.11|12080.11|12080.11|12080.11|12080.11|12080.11|12080.11|12080.11|0
1635320550000|2021-10-27 07:42:30|12080.55|12080.55|12080.96|12080.96|12081.31|12081.31|12080.55|12080.55|0
1635320560000|2021-10-27 07:42:40|12080.82|12080.82|12081.36|12081.36|12081.36|12081.36|12080.82|12080.82|0
1635320600000|2021-10-27 07:43:20|12080.35|12080.35|12079.51|12079.51|12080.35|12080.35|12079.35|12079.35|0
1635320610000|2021-10-27 07:43:30|12078.27|12078.27|12078.27|12078.27|12078.27|12078.27|12078.27|12078.27|0
1635320640000|2021-10-27 07:44:00|12078.62|12078.62|12078.62|12078.62|12078.62|12078.62|12078.62|12078.62|0
1635320660000|2021-10-27 07:44:20|12079.68|12079.68|12080.22|12080.22|12080.22|12080.22|12079.68|12079.68|0
1635320670000|2021-10-27 07:44:30|12080.4|12080.4|12082.58|12082.58|12083.58|12083.58|12080.4|12080.4|0
1635320680000|2021-10-27 07:44:40|12082.66|12082.66|12082.66|12082.66|12082.66|12082.66|12082.66|12082.66|0
1635320690000|2021-10-27 07:44:50|12082.01|12082.01|12081|12081|12082.01|12082.01|12081|12081|0
1635320700000|2021-10-27 07:45:00|12081.11|12081.11|12081.11|12081.11|12081.11|12081.11|12081.11|12081.11|0
1635320710000|2021-10-27 07:45:10|12081.28|12081.28|12081.59|12081.59|12081.59|12081.59|12081.28|12081.28|0
1635320720000|2021-10-27 07:45:20|12081.41|12081.41|12081|12081|12081.41|12081.41|12081|12081|0
1635320730000|2021-10-27 07:45:30|12081.1|12081.1|12081.1|12081.1|12081.1|12081.1|12081.1|12081.1|0
1635320750000|2021-10-27 07:45:50|12080.89|12080.89|12080.89|12080.89|12080.89|12080.89|12080.89|12080.89|0
1635320760000|2021-10-27 07:46:00|12081.06|12081.06|12081.06|12081.06|12081.06|12081.06|12081.06|12081.06|0
1635320770000|2021-10-27 07:46:10|12081.28|12081.28|12081.28|12081.28|12081.28|12081.28|12081.28|12081.28|0
1635320780000|2021-10-27 07:46:20|12081.75|12081.75|12081.75|12081.75|12081.75|12081.75|12081.75|12081.75|0
1635320810000|2021-10-27 07:46:50|12081.57|12081.57|12082.84|12082.84|12082.84|12082.84|12081.57|12081.57|0
1635320820000|2021-10-27 07:47:00|12081.61|12081.61|12079.62|12079.62|12081.61|12081.61|12079.62|12079.62|0
1635320840000|2021-10-27 07:47:20|12078.8|12078.8|12072.79|12072.79|12078.8|12078.8|12072.79|12072.79|0
1635320850000|2021-10-27 07:47:30|12072.52|12072.52|12072.52|12072.52|12072.52|12072.52|12072.52|12072.52|0
1635320860000|2021-10-27 07:47:40|12072.16|12072.16|12071.99|12071.99|12072.16|12072.16|12071.99|12071.99|0
1635320880000|2021-10-27 07:48:00|12072.34|12072.34|12072.58|12072.58|12072.58|12072.58|12072.34|12072.34|0
1635320890000|2021-10-27 07:48:10|12072.99|12072.99|12074.4|12074.4|12074.4|12074.4|12072.99|12072.99|0
1635320920000|2021-10-27 07:48:40|12074.81|12074.81|12076.05|12076.05|12076.05|12076.05|12074.81|12074.81|0
1635320930000|2021-10-27 07:48:50|12076.58|12076.58|12077.98|12077.98|12078.22|12078.22|12076.58|12076.58|0
1635320940000|2021-10-27 07:49:00|12079.21|12079.21|12079.74|12079.74|12079.74|12079.74|12079.21|12079.21|0
1635320950000|2021-10-27 07:49:10|12080.15|12080.15|12080.15|12080.15|12080.15|12080.15|12080.15|12080.15|0
1635320960000|2021-10-27 07:49:20|12080.02|12080.02|12080.02|12080.02|12080.02|12080.02|12080.02|12080.02|0
1635320980000|2021-10-27 07:49:40|12080.19|12080.19|12080.19|12080.19|12080.19|12080.19|12080.19|12080.19|0
1635321010000|2021-10-27 07:50:10|12080.02|12080.02|12080.02|12080.02|12080.02|12080.02|12080.02|12080.02|0
1635321040000|2021-10-27 07:50:40|12077|12077|12076.87|12076.87|12077|12077|12076.65|12076.65|0
1635321050000|2021-10-27 07:50:50|12077.17|12077.17|12076.94|12076.94|12077.17|12077.17|12076.91|12076.91|0
1635321060000|2021-10-27 07:51:00|12076.53|12076.53|12076.12|12076.12|12076.53|12076.53|12076.12|12076.12|0
1635321080000|2021-10-27 07:51:20|12078.13|12078.13|12077.48|12077.48|12078.13|12078.13|12077.48|12077.48|0
1635321110000|2021-10-27 07:51:50|12077.26|12077.26|12078.49|12078.49|12078.49|12078.49|12077.26|12077.26|0
1635321120000|2021-10-27 07:52:00|12078.27|12078.27|12077.46|12077.46|12078.27|12078.27|12077.46|12077.46|0
1635321130000|2021-10-27 07:52:10|12077.22|12077.22|12078.75|12078.75|12078.75|12078.75|12077.22|12077.22|0
1635321140000|2021-10-27 07:52:20|12078.85|12078.85|12078.85|12078.85|12078.85|12078.85|12078.85|12078.85|0
1635321150000|2021-10-27 07:52:30|12079.25|12079.25|12080.49|12080.49|12080.49|12080.49|12079.25|12079.25|0
1635321160000|2021-10-27 07:52:40|12080.74|12080.74|12080.74|12080.74|12080.74|12080.74|12080.74|12080.74|0
1635321170000|2021-10-27 07:52:50|12080.52|12080.52|12080.52|12080.52|12080.52|12080.52|12080.52|12080.52|0
1635321180000|2021-10-27 07:53:00|12079.29|12079.29|12079.32|12079.32|12079.53|12079.53|12079.29|12079.29|0
1635321190000|2021-10-27 07:53:10|12079.72|12079.72|12079.72|12079.72|12079.72|12079.72|12079.72|12079.72|0
1635321240000|2021-10-27 07:54:00|12079.55|12079.55|12080.78|12080.78|12080.78|12080.78|12079.55|12079.55|0
1635321270000|2021-10-27 07:54:30|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|0
1635321280000|2021-10-27 07:54:40|12082.32|12082.32|12082.32|12082.32|12082.32|12082.32|12082.32|12082.32|0
1635321290000|2021-10-27 07:54:50|12082.08|12082.08|12082.03|12082.03|12082.08|12082.08|12082.03|12082.03|0
1635321300000|2021-10-27 07:55:00|12082.14|12082.14|12082.14|12082.14|12082.14|12082.14|12082.14|12082.14|0
1635321310000|2021-10-27 07:55:10|12082.54|12082.54|12082.34|12082.34|12083|12083|12082.34|12082.34|0
1635321340000|2021-10-27 07:55:40|12082.16|12082.16|12082.16|12082.16|12082.16|12082.16|12082.16|12082.16|0
1635321350000|2021-10-27 07:55:50|12081.94|12081.94|12083.18|12083.18|12083.18|12083.18|12081.94|12081.94|0
1635321360000|2021-10-27 07:56:00|12081.16|12081.16|12081.16|12081.16|12081.16|12081.16|12081.16|12081.16|0
1635321370000|2021-10-27 07:56:10|12080.99|12080.99|12080.99|12080.99|12080.99|12080.99|12080.81|12080.81|0
1635321420000|2021-10-27 07:57:00|12080.45|12080.45|12080.45|12080.45|12080.45|12080.45|12080.45|12080.45|0
1635321430000|2021-10-27 07:57:10|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|0
1635321440000|2021-10-27 07:57:20|12081.5|12081.5|12081.93|12081.93|12081.93|12081.93|12081.5|12081.5|0
1635321450000|2021-10-27 07:57:30|12081.75|12081.75|12081.97|12081.97|12081.97|12081.97|12081.75|12081.75|0
1635321460000|2021-10-27 07:57:40|12082.59|12082.59|12083.73|12083.73|12083.73|12083.73|12082.59|12082.59|0
1635321470000|2021-10-27 07:57:50|12082.73|12082.73|12082.73|12082.73|12082.73|12082.73|12082.73|12082.73|0
1635321480000|2021-10-27 07:58:00|12080.71|12080.71|12079.71|12079.71|12080.71|12080.71|12079.71|12079.71|0
1635321490000|2021-10-27 07:58:10|12080.71|12080.71|12080.13|12080.13|12080.71|12080.71|12080.13|12080.13|0
1635321500000|2021-10-27 07:58:20|12079.73|12079.73|12079.73|12079.73|12079.73|12079.73|12079.73|12079.73|0
1635321520000|2021-10-27 07:58:40|12079.32|12079.32|12079.32|12079.32|12079.32|12079.32|12079.32|12079.32|0
1635321550000|2021-10-27 07:59:10|12078.09|12078.09|12078.09|12078.09|12078.09|12078.09|12078.09|12078.09|0
1635321560000|2021-10-27 07:59:20|12077.55|12077.55|12078.16|12078.16|12078.16|12078.16|12077.55|12077.55|0
1635321570000|2021-10-27 07:59:30|12077.77|12077.77|12077.94|12077.94|12077.94|12077.94|12077.77|12077.77|0
1635321580000|2021-10-27 07:59:40|12074.92|12074.92|12074.92|12074.92|12074.92|12074.92|12074.92|12074.92|0
1635321590000|2021-10-27 07:59:50|12075.09|12075.09|12075.49|12075.49|12075.84|12075.84|12075.09|12075.09|0
1635321600000|2021-10-27 08:00:00|12075.71|12075.71|12075.35|12075.35|12075.71|12075.71|12075.35|12075.35|0
1635321610000|2021-10-27 08:00:10|12075.17|12075.17|12075.17|12075.17|12075.17|12075.17|12075.17|12075.17|0
1635321620000|2021-10-27 08:00:20|12075.22|12075.22|12076.46|12076.46|12076.46|12076.46|12075.22|12075.22|0
1635321630000|2021-10-27 08:00:30|12076.05|12076.05|12076.05|12076.05|12076.05|12076.05|12076.05|12076.05|0
1635321640000|2021-10-27 08:00:40|12075.94|12075.94|12075.84|12075.84|12075.94|12075.94|12075.74|12075.74|0
1635321650000|2021-10-27 08:00:50|12076.35|12076.35|12075.7|12075.7|12076.35|12076.35|12075.7|12075.7|0
1635321660000|2021-10-27 08:01:00|12075.65|12075.65|12075.95|12075.95|12076.16|12076.16|12075.65|12075.65|0
1635321670000|2021-10-27 08:01:10|12076.46|12076.46|12076.27|12076.27|12076.46|12076.46|12075.66|12075.66|0
1635321680000|2021-10-27 08:01:20|12076.43|12076.43|12075.46|12075.46|12076.43|12076.43|12075.25|12075.25|0
1635321690000|2021-10-27 08:01:30|12074.64|12074.64|12074.82|12074.82|12074.82|12074.82|12074.64|12074.64|0
1635321700000|2021-10-27 08:01:40|12075.02|12075.02|12076.09|12076.09|12076.09|12076.09|12075.02|12075.02|0
1635321710000|2021-10-27 08:01:50|12076.25|12076.25|12077.08|12077.08|12077.08|12077.08|12076.03|12076.03|0
1635321720000|2021-10-27 08:02:00|12076.52|12076.52|12076.29|12076.29|12076.52|12076.52|12076.29|12076.29|0
1635321730000|2021-10-27 08:02:10|12076.49|12076.49|12076.09|12076.09|12076.49|12076.49|12076.09|12076.09|0
1635321740000|2021-10-27 08:02:20|12076.44|12076.44|12076.39|12076.39|12076.44|12076.44|12076.39|12076.39|0
1635321760000|2021-10-27 08:02:40|12076.18|12076.18|12074.22|12074.22|12076.18|12076.18|12074.22|12074.22|0
1635321770000|2021-10-27 08:02:50|12073.68|12073.68|12073.42|12073.42|12073.68|12073.68|12073.42|12073.42|0
1635321780000|2021-10-27 08:03:00|12073.2|12073.2|12073.38|12073.38|12073.66|12073.66|12073.2|12073.2|0
1635321790000|2021-10-27 08:03:10|12073.53|12073.53|12073.4|12073.4|12073.53|12073.53|12073.4|12073.4|0
1635321810000|2021-10-27 08:03:30|12073.22|12073.22|12073.22|12073.22|12073.22|12073.22|12073.22|12073.22|0
1635321820000|2021-10-27 08:03:40|12073.43|12073.43|12071.57|12071.57|12073.58|12073.58|12071.36|12071.36|0
1635321830000|2021-10-27 08:03:50|12071.36|12071.36|12071.05|12071.05|12071.57|12071.57|12070.7|12070.7|0
1635321840000|2021-10-27 08:04:00|12071.1|12071.1|12071.1|12071.1|12071.1|12071.1|12071.1|12071.1|0
1635321850000|2021-10-27 08:04:10|12070.62|12070.62|12070.62|12070.62|12070.62|12070.62|12070.62|12070.62|0
1635321860000|2021-10-27 08:04:20|12072.25|12072.25|12072.25|12072.25|12072.25|12072.25|12072.25|12072.25|0
1635321870000|2021-10-27 08:04:30|12071.43|12071.43|12070|12070|12071.43|12071.43|12069.18|12069.18|0
1635321880000|2021-10-27 08:04:40|12069.95|12069.95|12068.72|12068.72|12069.95|12069.95|12068.21|12068.21|0
1635321890000|2021-10-27 08:04:50|12068.98|12068.98|12068.6|12068.6|12068.98|12068.98|12068.47|12068.47|0
1635321900000|2021-10-27 08:05:00|12068.5|12068.5|12068.24|12068.24|12068.6|12068.6|12067.99|12067.99|0
1635321910000|2021-10-27 08:05:10|12068.01|12068.01|12068.01|12068.01|12068.01|12068.01|12068.01|12068.01|0
1635321920000|2021-10-27 08:05:20|12067.85|12067.85|12067.51|12067.51|12067.85|12067.85|12067.51|12067.51|0
1635321930000|2021-10-27 08:05:30|12067.25|12067.25|12067.11|12067.11|12067.25|12067.25|12067.11|12067.11|0
1635321950000|2021-10-27 08:05:50|12067.38|12067.38|12067.38|12067.38|12067.38|12067.38|12067.38|12067.38|0
1635321960000|2021-10-27 08:06:00|12067.81|12067.81|12069.17|12069.17|12069.17|12069.17|12067.81|12067.81|0
1635321970000|2021-10-27 08:06:10|12069.31|12069.31|12069.2|12069.2|12069.33|12069.33|12069.12|12069.12|0
1635321990000|2021-10-27 08:06:30|12069.46|12069.46|12069.46|12069.46|12069.46|12069.46|12069.46|12069.46|0
1635322000000|2021-10-27 08:06:40|12069.76|12069.76|12068.35|12068.35|12069.81|12069.81|12068.35|12068.35|0
1635322010000|2021-10-27 08:06:50|12068.71|12068.71|12069.09|12069.09|12069.17|12069.17|12068.71|12068.71|0
1635322020000|2021-10-27 08:07:00|12068.92|12068.92|12071.47|12071.47|12071.47|12071.47|12068.34|12068.34|0
1635322030000|2021-10-27 08:07:10|12068.97|12068.97|12069.24|12069.24|12069.28|12069.28|12068.51|12068.51|0
1635322040000|2021-10-27 08:07:20|12069.4|12069.4|12069.23|12069.23|12069.4|12069.4|12069.23|12069.23|0
1635322050000|2021-10-27 08:07:30|12068.76|12068.76|12068.8|12068.8|12068.97|12068.97|12068.56|12068.56|0
1635322060000|2021-10-27 08:07:40|12069.25|12069.25|12069.25|12069.25|12069.25|12069.25|12069.25|12069.25|0
1635322110000|2021-10-27 08:08:30|12070.48|12070.48|12070.48|12070.48|12070.48|12070.48|12070.48|12070.48|0
1635322120000|2021-10-27 08:08:40|12070.7|12070.7|12071.7|12071.7|12071.7|12071.7|12070.7|12070.7|0
1635322130000|2021-10-27 08:08:50|12072.06|12072.06|12071.57|12071.57|12072.74|12072.74|12071.57|12071.57|0
1635322140000|2021-10-27 08:09:00|12072.8|12072.8|12074.11|12074.11|12074.16|12074.16|12072.8|12072.8|0
1635322150000|2021-10-27 08:09:10|12073.85|12073.85|12073.85|12073.85|12073.85|12073.85|12073.85|12073.85|0
1635322160000|2021-10-27 08:09:20|12073.44|12073.44|12074.26|12074.26|12074.26|12074.26|12073.44|12073.44|0
1635322180000|2021-10-27 08:09:40|12074.43|12074.43|12074.27|12074.27|12074.43|12074.43|12074.1|12074.1|0
1635322200000|2021-10-27 08:10:00|12075.14|12075.14|12076.8|12076.8|12076.84|12076.84|12075.14|12075.14|0
1635322210000|2021-10-27 08:10:10|12078.03|12078.03|12078.03|12078.03|12078.03|12078.03|12078.03|12078.03|0
1635322260000|2021-10-27 08:11:00|12079.04|12079.04|12079.38|12079.38|12079.38|12079.38|12078.16|12078.16|0
1635322290000|2021-10-27 08:11:30|12078.95|12078.95|12079.6|12079.6|12079.73|12079.73|12078.95|12078.95|0
1635322300000|2021-10-27 08:11:40|12079.38|12079.38|12079.38|12079.38|12079.38|12079.38|12079.38|12079.38|0
1635322320000|2021-10-27 08:12:00|12077.37|12077.37|12077.37|12077.37|12077.37|12077.37|12077.37|12077.37|0
1635322330000|2021-10-27 08:12:10|12077.12|12077.12|12077.12|12077.12|12077.12|12077.12|12077.12|12077.12|0
1635322350000|2021-10-27 08:12:30|12076.98|12076.98|12076.85|12076.85|12076.98|12076.98|12076.85|12076.85|0
1635322360000|2021-10-27 08:12:40|12076.7|12076.7|12076.96|12076.96|12076.96|12076.96|12076.7|12076.7|0
1635322370000|2021-10-27 08:12:50|12076.81|12076.81|12076.81|12076.81|12076.81|12076.81|12076.81|12076.81|0
1635322380000|2021-10-27 08:13:00|12077.02|12077.02|12076.49|12076.49|12077.02|12077.02|12076.49|12076.49|0
1635322390000|2021-10-27 08:13:10|12076.15|12076.15|12072.64|12072.64|12076.15|12076.15|12072.64|12072.64|0
1635322410000|2021-10-27 08:13:30|12072.42|12072.42|12072.47|12072.47|12072.47|12072.47|12072.2|12072.2|0
1635322420000|2021-10-27 08:13:40|12072.9|12072.9|12072.39|12072.39|12072.9|12072.9|12072.39|12072.39|0
1635322460000|2021-10-27 08:14:20|12072.12|12072.12|12072.12|12072.12|12072.12|12072.12|12072.12|12072.12|0
1635322470000|2021-10-27 08:14:30|12072.34|12072.34|12072.15|12072.15|12072.56|12072.56|12072.15|12072.15|0
1635322480000|2021-10-27 08:14:40|12071.72|12071.72|12071.93|12071.93|12071.93|12071.93|12071.72|12071.72|0
1635322490000|2021-10-27 08:14:50|12071.76|12071.76|12071.76|12071.76|12071.76|12071.76|12071.76|12071.76|0
1635322530000|2021-10-27 08:15:30|12071.87|12071.87|12071.87|12071.87|12071.87|12071.87|12071.87|12071.87|0
1635322540000|2021-10-27 08:15:40|12072.09|12072.09|12069.57|12069.57|12072.3|12072.3|12069.57|12069.57|0
1635322550000|2021-10-27 08:15:50|12069.67|12069.67|12069.73|12069.73|12069.73|12069.73|12069.52|12069.52|0
1635322570000|2021-10-27 08:16:10|12069.33|12069.33|12069.32|12069.32|12069.73|12069.73|12069.32|12069.32|0
1635322580000|2021-10-27 08:16:20|12068.86|12068.86|12068.81|12068.81|12068.99|12068.99|12068.81|12068.81|0
1635322610000|2021-10-27 08:16:50|12068.36|12068.36|12068.36|12068.36|12068.36|12068.36|12067.35|12067.35|0
1635322640000|2021-10-27 08:17:20|12067.9|12067.9|12067.99|12067.99|12067.99|12067.99|12067.86|12067.86|0
1635322660000|2021-10-27 08:17:40|12067.78|12067.78|12067.78|12067.78|12067.78|12067.78|12067.78|12067.78|0
1635322670000|2021-10-27 08:17:50|12067.34|12067.34|12067.56|12067.56|12067.56|12067.56|12067.34|12067.34|0
1635322680000|2021-10-27 08:18:00|12067.82|12067.82|12067.82|12067.82|12067.82|12067.82|12067.82|12067.82|0
1635322700000|2021-10-27 08:18:20|12067.01|12067.01|12067.01|12067.01|12067.01|12067.01|12067.01|12067.01|0
1635322710000|2021-10-27 08:18:30|12066.65|12066.65|12066.39|12066.39|12066.65|12066.65|12066.39|12066.39|0
1635322720000|2021-10-27 08:18:40|12066.82|12066.82|12066.82|12066.82|12066.82|12066.82|12066.82|12066.82|0
1635322730000|2021-10-27 08:18:50|12067.21|12067.21|12067.89|12067.89|12067.89|12067.89|12066.87|12066.87|0
1635322750000|2021-10-27 08:19:10|12068.07|12068.07|12068.07|12068.07|12068.07|12068.07|12068.07|12068.07|0
1635322760000|2021-10-27 08:19:20|12067.1|12067.1|12066.86|12066.86|12067.1|12067.1|12066.86|12066.86|0
1635322770000|2021-10-27 08:19:30|12068.88|12068.88|12067.87|12067.87|12068.88|12068.88|12067.87|12067.87|0
1635322790000|2021-10-27 08:19:50|12066.86|12066.86|12066.86|12066.86|12066.86|12066.86|12066.86|12066.86|0
1635322810000|2021-10-27 08:20:10|12065.63|12065.63|12065.63|12065.63|12065.63|12065.63|12065.63|12065.63|0
1635322820000|2021-10-27 08:20:20|12066.07|12066.07|12067.43|12067.43|12067.43|12067.43|12066.07|12066.07|0
1635322830000|2021-10-27 08:20:30|12067.64|12067.64|12067.64|12067.64|12067.64|12067.64|12067.64|12067.64|0
1635322840000|2021-10-27 08:20:40|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|0
1635322850000|2021-10-27 08:20:50|12067.61|12067.61|12067.61|12067.61|12067.61|12067.61|12067.61|12067.61|0
1635322860000|2021-10-27 08:21:00|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|0
1635322880000|2021-10-27 08:21:20|12069.66|12069.66|12069.66|12069.66|12069.66|12069.66|12069.66|12069.66|0
1635322890000|2021-10-27 08:21:30|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|0
1635322900000|2021-10-27 08:21:40|12067.19|12067.19|12069.08|12069.08|12069.08|12069.08|12067.19|12067.19|0
1635322920000|2021-10-27 08:22:00|12069.64|12069.64|12069.64|12069.64|12069.64|12069.64|12069.64|12069.64|0
1635322930000|2021-10-27 08:22:10|12069.42|12069.42|12069.42|12069.42|12069.42|12069.42|12069.42|12069.42|0
1635322940000|2021-10-27 08:22:20|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|12069.69|0
1635322950000|2021-10-27 08:22:30|12070.12|12070.12|12070.12|12070.12|12070.12|12070.12|12070.12|12070.12|0
1635322960000|2021-10-27 08:22:40|12069.9|12069.9|12069.68|12069.68|12069.9|12069.9|12069.68|12069.68|0
1635322970000|2021-10-27 08:22:50|12069.37|12069.37|12068.88|12068.88|12069.37|12069.37|12068.88|12068.88|0
1635322980000|2021-10-27 08:23:00|12068.61|12068.61|12068.1|12068.1|12068.61|12068.61|12068.1|12068.1|0
1635322990000|2021-10-27 08:23:10|12068.33|12068.33|12065.87|12065.87|12068.33|12068.33|12065.87|12065.87|0
1635323000000|2021-10-27 08:23:20|12065.79|12065.79|12065.26|12065.26|12065.79|12065.79|12065.26|12065.26|0
1635323010000|2021-10-27 08:23:30|12065.47|12065.47|12065.29|12065.29|12065.47|12065.47|12064.65|12064.65|0
1635323020000|2021-10-27 08:23:40|12065.21|12065.21|12065.21|12065.21|12065.21|12065.21|12065.21|12065.21|0
1635323030000|2021-10-27 08:23:50|12064.69|12064.69|12064.69|12064.69|12064.69|12064.69|12064.69|12064.69|0
1635323040000|2021-10-27 08:24:00|12069.72|12069.72|12069.72|12069.72|12069.72|12069.72|12069.72|12069.72|0
1635323060000|2021-10-27 08:24:20|12069.33|12069.33|12068.14|12068.14|12069.33|12069.33|12068.14|12068.14|0
1635323080000|2021-10-27 08:24:40|12067.97|12067.97|12067.97|12067.97|12067.97|12067.97|12067.97|12067.97|0
1635323110000|2021-10-27 08:25:10|12068.02|12068.02|12066.64|12066.64|12068.02|12068.02|12066.64|12066.64|0
1635323120000|2021-10-27 08:25:20|12067|12067|12067|12067|12067|12067|12067|12067|0
1635323140000|2021-10-27 08:25:40|12067.26|12067.26|12067.44|12067.44|12067.44|12067.44|12067.26|12067.26|0
1635323160000|2021-10-27 08:26:00|12068.92|12068.92|12068.47|12068.47|12069.12|12069.12|12068.47|12068.47|0
1635323170000|2021-10-27 08:26:10|12068.74|12068.74|12068.74|12068.74|12068.74|12068.74|12068.74|12068.74|0
1635323180000|2021-10-27 08:26:20|12069.15|12069.15|12070.2|12070.2|12070.2|12070.2|12068.69|12068.69|0
1635323190000|2021-10-27 08:26:30|12070.25|12070.25|12070.77|12070.77|12070.77|12070.77|12070.25|12070.25|0
1635323200000|2021-10-27 08:26:40|12069.54|12069.54|12068.21|12068.21|12069.54|12069.54|12068.21|12068.21|0
1635323210000|2021-10-27 08:26:50|12068.62|12068.62|12068.62|12068.62|12068.62|12068.62|12068.62|12068.62|0
1635323220000|2021-10-27 08:27:00|12068.86|12068.86|12069.63|12069.63|12069.63|12069.63|12068.4|12068.4|0
1635323230000|2021-10-27 08:27:10|12070.03|12070.03|12070.03|12070.03|12070.03|12070.03|12070.03|12070.03|0
1635323240000|2021-10-27 08:27:20|12068.8|12068.8|12067.74|12067.74|12068.98|12068.98|12067.74|12067.74|0
1635323260000|2021-10-27 08:27:40|12066.51|12066.51|12066.51|12066.51|12066.51|12066.51|12066.51|12066.51|0
1635323270000|2021-10-27 08:27:50|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|0
1635323280000|2021-10-27 08:28:00|12067.37|12067.37|12067.2|12067.2|12067.37|12067.37|12067.2|12067.2|0
1635323310000|2021-10-27 08:28:30|12067.37|12067.37|12067.2|12067.2|12067.37|12067.37|12067.2|12067.2|0
1635323330000|2021-10-27 08:28:50|12067.06|12067.06|12067.06|12067.06|12067.06|12067.06|12067.06|12067.06|0
1635323340000|2021-10-27 08:29:00|12066.67|12066.67|12066.67|12066.67|12066.67|12066.67|12066.67|12066.67|0
1635323350000|2021-10-27 08:29:10|12066.8|12066.8|12066.93|12066.93|12066.93|12066.93|12066.8|12066.8|0
1635323370000|2021-10-27 08:29:30|12066.69|12066.69|12066.77|12066.77|12066.77|12066.77|12066.69|12066.69|0
1635323380000|2021-10-27 08:29:40|12066.51|12066.51|12066.51|12066.51|12066.51|12066.51|12066.51|12066.51|0
1635323390000|2021-10-27 08:29:50|12066.27|12066.27|12066.27|12066.27|12066.27|12066.27|12066.27|12066.27|0
1635323400000|2021-10-27 08:30:00|12066.05|12066.05|12066.05|12066.05|12066.05|12066.05|12066.05|12066.05|0
1635323410000|2021-10-27 08:30:10|12065.9|12065.9|12065.9|12065.9|12065.9|12065.9|12065.9|12065.9|0
1635323430000|2021-10-27 08:30:30|12066.25|12066.25|12066.25|12066.25|12066.25|12066.25|12066.25|12066.25|0
1635323450000|2021-10-27 08:30:50|12064.42|12064.42|12064.15|12064.15|12064.42|12064.42|12064.15|12064.15|0
1635323470000|2021-10-27 08:31:10|12064|12064|12063.86|12063.86|12064|12064|12063.45|12063.45|0
1635323490000|2021-10-27 08:31:30|12062.63|12062.63|12060.62|12060.62|12062.63|12062.63|12060.62|12060.62|0
1635323520000|2021-10-27 08:32:00|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|0
1635323540000|2021-10-27 08:32:20|12059.17|12059.17|12058.16|12058.16|12059.17|12059.17|12058.16|12058.16|0
1635323570000|2021-10-27 08:32:50|12058.13|12058.13|12058.13|12058.13|12058.13|12058.13|12058.13|12058.13|0
1635323580000|2021-10-27 08:33:00|12058.26|12058.26|12057.04|12057.04|12058.26|12058.26|12057.04|12057.04|0
1635323590000|2021-10-27 08:33:10|12057.27|12057.27|12057.27|12057.27|12057.27|12057.27|12057.27|12057.27|0
1635323670000|2021-10-27 08:34:30|12056.27|12056.27|12056.27|12056.27|12056.27|12056.27|12056.27|12056.27|0
1635323700000|2021-10-27 08:35:00|12057.27|12057.27|12058.28|12058.28|12058.28|12058.28|12057.27|12057.27|0
1635323710000|2021-10-27 08:35:10|12057.92|12057.92|12058.46|12058.46|12058.46|12058.46|12057.92|12057.92|0
1635323730000|2021-10-27 08:35:30|12058.91|12058.91|12059.73|12059.73|12059.83|12059.83|12058.91|12058.91|0
1635323740000|2021-10-27 08:35:40|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|0
1635323750000|2021-10-27 08:35:50|12061.85|12061.85|12061.77|12061.77|12062.05|12062.05|12061.7|12061.7|0
1635323760000|2021-10-27 08:36:00|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|0
1635323780000|2021-10-27 08:36:20|12063.35|12063.35|12063.71|12063.71|12063.71|12063.71|12063.35|12063.35|0
1635323790000|2021-10-27 08:36:30|12063.97|12063.97|12063.97|12063.97|12063.97|12063.97|12063.97|12063.97|0
1635323810000|2021-10-27 08:36:50|12064.51|12064.51|12065.74|12065.74|12065.74|12065.74|12064.51|12064.51|0
1635323820000|2021-10-27 08:37:00|12066|12066|12067.91|12067.91|12067.91|12067.91|12066|12066|0
1635323830000|2021-10-27 08:37:10|12068.32|12068.32|12068.08|12068.08|12068.32|12068.32|12068.08|12068.08|0
1635323840000|2021-10-27 08:37:20|12067.67|12067.67|12070.46|12070.46|12070.46|12070.46|12067.67|12067.67|0
1635323850000|2021-10-27 08:37:30|12070.73|12070.73|12070.73|12070.73|12070.73|12070.73|12070.73|12070.73|0
1635323870000|2021-10-27 08:37:50|12068.19|12068.19|12067.37|12067.37|12068.19|12068.19|12067.37|12067.37|0
1635323880000|2021-10-27 08:38:00|12067.15|12067.15|12065.53|12065.53|12067.15|12067.15|12065.53|12065.53|0
1635323900000|2021-10-27 08:38:20|12065.38|12065.38|12065.38|12065.38|12065.38|12065.38|12065.38|12065.38|0
1635323910000|2021-10-27 08:38:30|12063.36|12063.36|12063.36|12063.36|12063.36|12063.36|12063.36|12063.36|0
1635323920000|2021-10-27 08:38:40|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|0
1635323940000|2021-10-27 08:39:00|12062.99|12062.99|12062.99|12062.99|12062.99|12062.99|12062.99|12062.99|0
1635323990000|2021-10-27 08:39:50|12063.31|12063.31|12063.31|12063.31|12063.31|12063.31|12063.31|12063.31|0
1635324000000|2021-10-27 08:40:00|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|0
1635324030000|2021-10-27 08:40:30|12062.28|12062.28|12062.28|12062.28|12062.28|12062.28|12062.28|12062.28|0
1635324050000|2021-10-27 08:40:50|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|0
1635324060000|2021-10-27 08:41:00|12061.71|12061.71|12061.49|12061.49|12061.71|12061.71|12061.49|12061.49|0
1635324070000|2021-10-27 08:41:10|12061.71|12061.71|12061.71|12061.71|12061.71|12061.71|12061.71|12061.71|0
1635324110000|2021-10-27 08:41:50|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|0
1635324120000|2021-10-27 08:42:00|12059.92|12059.92|12059.92|12059.92|12059.92|12059.92|12059.92|12059.92|0
1635324130000|2021-10-27 08:42:10|12060.09|12060.09|12060.09|12060.09|12060.09|12060.09|12060.09|12060.09|0
1635324170000|2021-10-27 08:42:50|12060.3|12060.3|12060.52|12060.52|12060.52|12060.52|12060.3|12060.3|0
1635324210000|2021-10-27 08:43:30|12060.38|12060.38|12060.38|12060.38|12060.38|12060.38|12060.38|12060.38|0
1635324220000|2021-10-27 08:43:40|12060.76|12060.76|12060.76|12060.76|12060.76|12060.76|12060.76|12060.76|0
1635324230000|2021-10-27 08:43:50|12060.35|12060.35|12060.57|12060.57|12060.57|12060.57|12060.35|12060.35|0
1635324240000|2021-10-27 08:44:00|12059.75|12059.75|12059.75|12059.75|12059.75|12059.75|12059.75|12059.75|0
1635324270000|2021-10-27 08:44:30|12059.57|12059.57|12058.99|12058.99|12059.57|12059.57|12058.99|12058.99|0
1635324280000|2021-10-27 08:44:40|12059.12|12059.12|12059.12|12059.12|12059.12|12059.12|12059.12|12059.12|0
1635324290000|2021-10-27 08:44:50|12058.8|12058.8|12058.56|12058.56|12058.8|12058.8|12058.56|12058.56|0
1635324310000|2021-10-27 08:45:10|12058.83|12058.83|12059.7|12059.7|12059.7|12059.7|12058.83|12058.83|0
1635324330000|2021-10-27 08:45:30|12059.48|12059.48|12059.48|12059.48|12059.48|12059.48|12059.48|12059.48|0
1635324340000|2021-10-27 08:45:40|12059.84|12059.84|12059.84|12059.84|12059.84|12059.84|12059.84|12059.84|0
1635324350000|2021-10-27 08:45:50|12059.48|12059.48|12059.48|12059.48|12059.48|12059.48|12059.48|12059.48|0
1635324360000|2021-10-27 08:46:00|12059.99|12059.99|12060.04|12060.04|12060.04|12060.04|12059.99|12059.99|0
1635324370000|2021-10-27 08:46:10|12059.04|12059.04|12059.04|12059.04|12059.04|12059.04|12059.04|12059.04|0
1635324390000|2021-10-27 08:46:30|12059.21|12059.21|12059.21|12059.21|12059.21|12059.21|12059.21|12059.21|0
1635324430000|2021-10-27 08:47:10|12058.8|12058.8|12058.8|12058.8|12058.8|12058.8|12058.8|12058.8|0
1635324450000|2021-10-27 08:47:30|12058.4|12058.4|12058.54|12058.54|12058.54|12058.54|12058.4|12058.4|0
1635324460000|2021-10-27 08:47:40|12057.31|12057.31|12057.31|12057.31|12057.31|12057.31|12057.31|12057.31|0
1635324470000|2021-10-27 08:47:50|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|0
1635324490000|2021-10-27 08:48:10|12055.46|12055.46|12055.46|12055.46|12055.46|12055.46|12055.46|12055.46|0
1635324500000|2021-10-27 08:48:20|12054.95|12054.95|12054.95|12054.95|12054.95|12054.95|12054.95|12054.95|0
1635324530000|2021-10-27 08:48:50|12056.18|12056.18|12056.18|12056.18|12056.18|12056.18|12056.18|12056.18|0
1635324550000|2021-10-27 08:49:10|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|0
1635324560000|2021-10-27 08:49:20|12057.33|12057.33|12057.33|12057.33|12057.33|12057.33|12057.33|12057.33|0
1635324570000|2021-10-27 08:49:30|12056.67|12056.67|12056.14|12056.14|12056.67|12056.67|12056.06|12056.06|0
1635324590000|2021-10-27 08:49:50|12055.98|12055.98|12055.98|12055.98|12055.98|12055.98|12055.98|12055.98|0
1635324600000|2021-10-27 08:50:00|12057.21|12057.21|12057.75|12057.75|12057.75|12057.75|12057.21|12057.21|0
1635324650000|2021-10-27 08:50:50|12057.88|12057.88|12057.88|12057.88|12057.88|12057.88|12057.88|12057.88|0
1635324670000|2021-10-27 08:51:10|12058.1|12058.1|12057.88|12057.88|12058.1|12058.1|12057.88|12057.88|0
1635324690000|2021-10-27 08:51:30|12057.78|12057.78|12057.51|12057.51|12057.78|12057.78|12057.51|12057.51|0
1635324700000|2021-10-27 08:51:40|12057.41|12057.41|12057.17|12057.17|12057.41|12057.41|12057.01|12057.01|0
1635324720000|2021-10-27 08:52:00|12056.9|12056.9|12056.9|12056.9|12056.9|12056.9|12056.9|12056.9|0
1635324760000|2021-10-27 08:52:40|12059.92|12059.92|12059.92|12059.92|12059.92|12059.92|12059.92|12059.92|0
1635324770000|2021-10-27 08:52:50|12060.93|12060.93|12060.93|12060.93|12060.93|12060.93|12060.93|12060.93|0
1635324780000|2021-10-27 08:53:00|12058.91|12058.91|12058.65|12058.65|12058.91|12058.91|12058.65|12058.65|0
1635324790000|2021-10-27 08:53:10|12058.78|12058.78|12061.26|12061.26|12061.43|12061.43|12058.78|12058.78|0
1635324800000|2021-10-27 08:53:20|12060.73|12060.73|12059.24|12059.24|12060.73|12060.73|12059.24|12059.24|0
1635324820000|2021-10-27 08:53:40|12059.07|12059.07|12059.07|12059.07|12059.07|12059.07|12059.07|12059.07|0
1635324830000|2021-10-27 08:53:50|12059.42|12059.42|12059.32|12059.32|12059.42|12059.42|12059.32|12059.32|0
1635324840000|2021-10-27 08:54:00|12059.19|12059.19|12059.06|12059.06|12059.19|12059.19|12059.06|12059.06|0
1635324850000|2021-10-27 08:54:10|12057.04|12057.04|12057.04|12057.04|12057.04|12057.04|12057.04|12057.04|0
1635324860000|2021-10-27 08:54:20|12057.31|12057.31|12057.31|12057.31|12057.31|12057.31|12057.31|12057.31|0
1635324870000|2021-10-27 08:54:30|12057.44|12057.44|12057.44|12057.44|12057.44|12057.44|12057.44|12057.44|0
1635324890000|2021-10-27 08:54:50|12057.36|12057.36|12057.36|12057.36|12057.36|12057.36|12057.36|12057.36|0
1635324900000|2021-10-27 08:55:00|12057.58|12057.58|12057.5|12057.5|12057.58|12057.58|12057.5|12057.5|0
1635324910000|2021-10-27 08:55:10|12057.58|12057.58|12057.58|12057.58|12057.58|12057.58|12057.58|12057.58|0
1635324920000|2021-10-27 08:55:20|12057.53|12057.53|12057.12|12057.12|12057.53|12057.53|12057.12|12057.12|0
1635324930000|2021-10-27 08:55:30|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|0
1635324940000|2021-10-27 08:55:40|12058.18|12058.18|12058.39|12058.39|12058.39|12058.39|12058.18|12058.18|0
1635324950000|2021-10-27 08:55:50|12058.67|12058.67|12059.32|12059.32|12059.32|12059.32|12058.67|12058.67|0
1635324960000|2021-10-27 08:56:00|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|0
1635325000000|2021-10-27 08:56:40|12058.73|12058.73|12058.73|12058.73|12058.73|12058.73|12058.73|12058.73|0
1635325010000|2021-10-27 08:56:50|12058.65|12058.65|12058.65|12058.65|12058.73|12058.73|12058.65|12058.65|0
1635325020000|2021-10-27 08:57:00|12061.67|12061.67|12061.56|12061.56|12061.67|12061.67|12061.45|12061.45|0
1635325060000|2021-10-27 08:57:40|12061.92|12061.92|12062.13|12062.13|12062.13|12062.13|12061.92|12061.92|0
1635325070000|2021-10-27 08:57:50|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|0
1635325080000|2021-10-27 08:58:00|12061.56|12061.56|12060.56|12060.56|12061.56|12061.56|12060.56|12060.56|0
1635325090000|2021-10-27 08:58:10|12061.37|12061.37|12061.37|12061.37|12061.37|12061.37|12061.37|12061.37|0
1635325100000|2021-10-27 08:58:20|12061.59|12061.59|12061.59|12061.59|12061.59|12061.59|12061.59|12061.59|0
1635325110000|2021-10-27 08:58:30|12061.8|12061.8|12061.59|12061.59|12061.8|12061.8|12061.59|12061.59|0
1635325140000|2021-10-27 08:59:00|12061.76|12061.76|12061.68|12061.68|12061.76|12061.76|12061.68|12061.68|0
1635325170000|2021-10-27 08:59:30|12062.09|12062.09|12062.09|12062.09|12062.09|12062.09|12062.09|12062.09|0
1635325190000|2021-10-27 08:59:50|12061.55|12061.55|12061.55|12061.55|12061.55|12061.55|12061.55|12061.55|0
1635325200000|2021-10-27 09:00:00|12061.68|12061.68|12062.09|12062.09|12063.1|12063.1|12061.68|12061.68|0
1635325220000|2021-10-27 09:00:20|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|0
1635325230000|2021-10-27 09:00:30|12062.19|12062.19|12061.13|12061.13|12062.19|12062.19|12061.13|12061.13|0
1635325250000|2021-10-27 09:00:50|12060.72|12060.72|12060.72|12060.72|12060.72|12060.72|12060.72|12060.72|0
1635325270000|2021-10-27 09:01:10|12061.16|12061.16|12061.16|12061.16|12061.16|12061.16|12061.16|12061.16|0
1635325280000|2021-10-27 09:01:20|12060.89|12060.89|12061|12061|12061|12061|12060.89|12060.89|0
1635325300000|2021-10-27 09:01:40|12059.77|12059.77|12060.1|12060.1|12060.1|12060.1|12059.77|12059.77|0
1635325310000|2021-10-27 09:01:50|12059.93|12059.93|12059.93|12059.93|12059.93|12059.93|12059.93|12059.93|0
1635325320000|2021-10-27 09:02:00|12060.06|12060.06|12059.41|12059.41|12060.2|12060.2|12059.41|12059.41|0
1635325330000|2021-10-27 09:02:10|12059.17|12059.17|12058.74|12058.74|12059.17|12059.17|12058.74|12058.74|0
1635325360000|2021-10-27 09:02:40|12057.51|12057.51|12057.51|12057.51|12057.51|12057.51|12057.51|12057.51|0
1635325380000|2021-10-27 09:03:00|12057.24|12057.24|12058.34|12058.34|12058.34|12058.34|12056.97|12056.97|0
1635325420000|2021-10-27 09:03:40|12058.55|12058.55|12058.02|12058.02|12058.55|12058.55|12058.02|12058.02|0
1635325430000|2021-10-27 09:03:50|12057.5|12057.5|12056.99|12056.99|12057.5|12057.5|12056.99|12056.99|0
1635325440000|2021-10-27 09:04:00|12056.81|12056.81|12056.81|12056.81|12056.81|12056.81|12056.81|12056.81|0
1635325470000|2021-10-27 09:04:30|12058.05|12058.05|12058.05|12058.05|12058.05|12058.05|12058.05|12058.05|0
1635325480000|2021-10-27 09:04:40|12058.26|12058.26|12058.21|12058.21|12058.48|12058.48|12058.21|12058.21|0
1635325490000|2021-10-27 09:04:50|12059.18|12059.18|12060.1|12060.1|12060.1|12060.1|12058.98|12058.98|0
1635325500000|2021-10-27 09:05:00|12060.31|12060.31|12060.31|12060.31|12060.31|12060.31|12060.31|12060.31|0
1635325520000|2021-10-27 09:05:20|12059.91|12059.91|12059.91|12059.91|12059.91|12059.91|12059.91|12059.91|0
1635325530000|2021-10-27 09:05:30|12060.31|12060.31|12060.31|12060.31|12060.31|12060.31|12060.31|12060.31|0
1635325550000|2021-10-27 09:05:50|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|0
1635325560000|2021-10-27 09:06:00|12063.04|12063.04|12063.78|12063.78|12064.79|12064.79|12062.03|12062.03|0
1635325570000|2021-10-27 09:06:10|12064.02|12064.02|12066.8|12066.8|12066.8|12066.8|12064.02|12064.02|0
1635325590000|2021-10-27 09:06:30|12066.54|12066.54|12066.67|12066.67|12066.67|12066.67|12066.54|12066.54|0
1635325600000|2021-10-27 09:06:40|12067.01|12067.01|12067.01|12067.01|12067.01|12067.01|12067.01|12067.01|0
1635325620000|2021-10-27 09:07:00|12066.74|12066.74|12067.28|12067.28|12067.28|12067.28|12066.74|12066.74|0
1635325630000|2021-10-27 09:07:10|12067.1|12067.1|12067.1|12067.1|12067.1|12067.1|12067.1|12067.1|0
1635325640000|2021-10-27 09:07:20|12068.1|12068.1|12068.1|12068.1|12068.1|12068.1|12068.1|12068.1|0
1635325660000|2021-10-27 09:07:40|12067.93|12067.93|12067.8|12067.8|12067.93|12067.93|12067.8|12067.8|0
1635325670000|2021-10-27 09:07:50|12066.79|12066.79|12065.56|12065.56|12066.79|12066.79|12065.56|12065.56|0
1635325680000|2021-10-27 09:08:00|12065.38|12065.38|12065.38|12065.38|12065.38|12065.38|12065.38|12065.38|0
1635325710000|2021-10-27 09:08:30|12065.46|12065.46|12065.46|12065.46|12065.46|12065.46|12065.46|12065.46|0
1635325720000|2021-10-27 09:08:40|12065.07|12065.07|12063.57|12063.57|12065.07|12065.07|12063.57|12063.57|0
1635325740000|2021-10-27 09:09:00|12063.04|12063.04|12061.88|12061.88|12063.04|12063.04|12061.88|12061.88|0
1635325750000|2021-10-27 09:09:10|12061.34|12061.34|12061.34|12061.34|12061.34|12061.34|12061.34|12061.34|0
1635325760000|2021-10-27 09:09:20|12061.01|12061.01|12061.01|12061.01|12061.01|12061.01|12061.01|12061.01|0
1635325800000|2021-10-27 09:10:00|12062.84|12062.84|12063.37|12063.37|12063.37|12063.37|12062.84|12062.84|0
1635325810000|2021-10-27 09:10:10|12065.38|12065.38|12065.38|12065.38|12065.38|12065.38|12065.38|12065.38|0
1635325840000|2021-10-27 09:10:40|12066.61|12066.61|12066.61|12066.61|12066.61|12066.61|12066.61|12066.61|0
1635325850000|2021-10-27 09:10:50|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|0
1635325860000|2021-10-27 09:11:00|12067.26|12067.26|12068.93|12068.93|12068.93|12068.93|12067.26|12067.26|0
1635325870000|2021-10-27 09:11:10|12068.71|12068.71|12068.71|12068.71|12068.71|12068.71|12068.71|12068.71|0
1635325880000|2021-10-27 09:11:20|12071.73|12071.73|12071.73|12071.73|12071.73|12071.73|12071.73|12071.73|0
1635325890000|2021-10-27 09:11:30|12071.51|12071.51|12070.44|12070.44|12071.51|12071.51|12070.44|12070.44|0
1635325900000|2021-10-27 09:11:40|12069.43|12069.43|12069.43|12069.43|12069.43|12069.43|12069.43|12069.43|0
1635325910000|2021-10-27 09:11:50|12069.84|12069.84|12069.84|12069.84|12069.84|12069.84|12069.84|12069.84|0
1635325920000|2021-10-27 09:12:00|12070.02|12070.02|12070.02|12070.02|12070.02|12070.02|12070.02|12070.02|0
1635325930000|2021-10-27 09:12:10|12069.8|12069.8|12069.8|12069.8|12069.8|12069.8|12069.8|12069.8|0
1635325950000|2021-10-27 09:12:30|12069.65|12069.65|12070.06|12070.06|12070.06|12070.06|12069.65|12069.65|0
1635325960000|2021-10-27 09:12:40|12072.07|12072.07|12072.48|12072.48|12072.48|12072.48|12072.07|12072.07|0
1635326000000|2021-10-27 09:13:20|12072.89|12072.89|12072.89|12072.89|12072.89|12072.89|12072.89|12072.89|0
1635326030000|2021-10-27 09:13:50|12074.12|12074.12|12074.17|12074.17|12074.17|12074.17|12074.04|12074.04|0
1635326040000|2021-10-27 09:14:00|12073.96|12073.96|12073.96|12073.96|12073.96|12073.96|12073.96|12073.96|0
1635326050000|2021-10-27 09:14:10|12073.74|12073.74|12073.96|12073.96|12073.96|12073.96|12073.74|12073.74|0
1635326060000|2021-10-27 09:14:20|12074.19|12074.19|12074.19|12074.19|12074.19|12074.19|12074.19|12074.19|0
1635326080000|2021-10-27 09:14:40|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|0
1635326090000|2021-10-27 09:14:50|12074.17|12074.17|12073.37|12073.37|12074.17|12074.17|12073.37|12073.37|0
1635326100000|2021-10-27 09:15:00|12073.61|12073.61|12073.82|12073.82|12073.82|12073.82|12073.61|12073.61|0
1635326140000|2021-10-27 09:15:40|12074.06|12074.06|12073.96|12073.96|12074.06|12074.06|12073.96|12073.96|0
1635326150000|2021-10-27 09:15:50|12074.44|12074.44|12075.67|12075.67|12075.67|12075.67|12074.44|12074.44|0
1635326160000|2021-10-27 09:16:00|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|0
1635326180000|2021-10-27 09:16:20|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|0
1635326190000|2021-10-27 09:16:30|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|0
1635326220000|2021-10-27 09:17:00|12073.66|12073.66|12073.79|12073.79|12073.79|12073.79|12073.66|12073.66|0
1635326230000|2021-10-27 09:17:10|12073.57|12073.57|12073.57|12073.57|12073.57|12073.57|12073.57|12073.57|0
1635326240000|2021-10-27 09:17:20|12073.7|12073.7|12073.7|12073.7|12073.7|12073.7|12073.7|12073.7|0
1635326250000|2021-10-27 09:17:30|12073.49|12073.49|12073.49|12073.49|12073.49|12073.49|12073.49|12073.49|0
1635326270000|2021-10-27 09:17:50|12073.25|12073.25|12073.03|12073.03|12073.25|12073.25|12072.82|12072.82|0
1635326290000|2021-10-27 09:18:10|12073.25|12073.25|12073.2|12073.2|12073.42|12073.42|12073.2|12073.2|0
1635326300000|2021-10-27 09:18:20|12073.46|12073.46|12072.92|12072.92|12073.46|12073.46|12072.92|12072.92|0
1635326340000|2021-10-27 09:19:00|12073.1|12073.1|12073.16|12073.16|12073.42|12073.42|12073.1|12073.1|0
1635326350000|2021-10-27 09:19:10|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|0
1635326360000|2021-10-27 09:19:20|12074.73|12074.73|12074.66|12074.66|12074.73|12074.73|12074.66|12074.66|0
1635326370000|2021-10-27 09:19:30|12075.19|12075.19|12074.83|12074.83|12075.19|12075.19|12074.83|12074.83|0
1635326380000|2021-10-27 09:19:40|12074.96|12074.96|12074.96|12074.96|12076.19|12076.19|12074.96|12074.96|0
1635326390000|2021-10-27 09:19:50|12074.74|12074.74|12074.74|12074.74|12074.74|12074.74|12074.74|12074.74|0
1635326400000|2021-10-27 09:20:00|12075.75|12075.75|12075.75|12075.75|12075.75|12075.75|12075.75|12075.75|0
1635326410000|2021-10-27 09:20:10|12075.99|12075.99|12075.91|12075.91|12075.99|12075.99|12075.91|12075.91|0
1635326420000|2021-10-27 09:20:20|12077.14|12077.14|12076.96|12076.96|12077.32|12077.32|12076.96|12076.96|0
1635326440000|2021-10-27 09:20:40|12076.53|12076.53|12076.5|12076.5|12076.53|12076.53|12076.36|12076.36|0
1635326450000|2021-10-27 09:20:50|12076.81|12076.81|12076.5|12076.5|12076.81|12076.81|12076.5|12076.5|0
1635326460000|2021-10-27 09:21:00|12076.15|12076.15|12075.88|12075.88|12076.15|12076.15|12075.88|12075.88|0
1635326470000|2021-10-27 09:21:10|12074.65|12074.65|12074.38|12074.38|12074.65|12074.65|12074.38|12074.38|0
1635326510000|2021-10-27 09:21:50|12074.3|12074.3|12074.3|12074.3|12074.3|12074.3|12074.3|12074.3|0
1635326520000|2021-10-27 09:22:00|12074.43|12074.43|12074.41|12074.41|12074.62|12074.62|12074.41|12074.41|0
1635326530000|2021-10-27 09:22:10|12073.17|12073.17|12073.17|12073.17|12073.17|12073.17|12073.17|12073.17|0
1635326550000|2021-10-27 09:22:30|12074.18|12074.18|12074.18|12074.18|12074.18|12074.18|12074.18|12074.18|0
1635326560000|2021-10-27 09:22:40|12073.91|12073.91|12075.13|12075.13|12075.13|12075.13|12073.91|12073.91|0
1635326570000|2021-10-27 09:22:50|12075.3|12075.3|12075.3|12075.3|12075.3|12075.3|12075.3|12075.3|0
1635326580000|2021-10-27 09:23:00|12074.29|12074.29|12073.06|12073.06|12074.29|12074.29|12073.06|12073.06|0
1635326600000|2021-10-27 09:23:20|12072.82|12072.82|12072.82|12072.82|12072.82|12072.82|12072.82|12072.82|0
1635326620000|2021-10-27 09:23:40|12073.82|12073.82|12073.69|12073.69|12073.82|12073.82|12073.69|12073.69|0
1635326640000|2021-10-27 09:24:00|12073.96|12073.96|12073.78|12073.78|12073.96|12073.96|12073.78|12073.78|0
1635326650000|2021-10-27 09:24:10|12073.65|12073.65|12073.86|12073.86|12073.86|12073.86|12073.65|12073.65|0
1635326660000|2021-10-27 09:24:20|12074.27|12074.27|12074.27|12074.27|12074.27|12074.27|12074.27|12074.27|0
1635326670000|2021-10-27 09:24:30|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|0
1635326680000|2021-10-27 09:24:40|12072.63|12072.63|12072.8|12072.8|12072.8|12072.8|12072.63|12072.63|0
1635326690000|2021-10-27 09:24:50|12072.98|12072.98|12072.98|12072.98|12072.98|12072.98|12072.98|12072.98|0
1635326710000|2021-10-27 09:25:10|12073.39|12073.39|12075.4|12075.4|12075.4|12075.4|12073.39|12073.39|0
1635326720000|2021-10-27 09:25:20|12075.13|12075.13|12076.98|12076.98|12076.98|12076.98|12075.13|12075.13|0
1635326730000|2021-10-27 09:25:30|12078.99|12078.99|12078.99|12078.99|12078.99|12078.99|12078.99|12078.99|0
1635326740000|2021-10-27 09:25:40|12079.21|12079.21|12080.08|12080.08|12080.08|12080.08|12079.21|12079.21|0
1635326750000|2021-10-27 09:25:50|12080.13|12080.13|12080.03|12080.03|12080.13|12080.13|12080.03|12080.03|0
1635326760000|2021-10-27 09:26:00|12080.83|12080.83|12079.38|12079.38|12080.83|12080.83|12079.38|12079.38|0
1635326780000|2021-10-27 09:26:20|12078.37|12078.37|12077.37|12077.37|12078.37|12078.37|12077.37|12077.37|0
1635326790000|2021-10-27 09:26:30|12075.36|12075.36|12074.65|12074.65|12075.36|12075.36|12074.65|12074.65|0
1635326810000|2021-10-27 09:26:50|12074.86|12074.86|12075.29|12075.29|12075.29|12075.29|12074.86|12074.86|0
1635326820000|2021-10-27 09:27:00|12074.47|12074.47|12074.47|12074.47|12074.47|12074.47|12074.47|12074.47|0
1635326870000|2021-10-27 09:27:50|12074.26|12074.26|12073.82|12073.82|12074.26|12074.26|12073.82|12073.82|0
1635326880000|2021-10-27 09:28:00|12073.62|12073.62|12074.03|12074.03|12074.03|12074.03|12073.62|12073.62|0
1635326890000|2021-10-27 09:28:10|12073.72|12073.72|12073.72|12073.72|12073.72|12073.72|12073.72|12073.72|0
1635326920000|2021-10-27 09:28:40|12073.49|12073.49|12073.08|12073.08|12073.49|12073.49|12073.08|12073.08|0
1635326930000|2021-10-27 09:28:50|12072.42|12072.42|12072.42|12072.42|12072.42|12072.42|12072.42|12072.42|0
1635326940000|2021-10-27 09:29:00|12072.24|12072.24|12072.24|12072.24|12072.24|12072.24|12072.24|12072.24|0
1635326960000|2021-10-27 09:29:20|12072.03|12072.03|12071.85|12071.85|12072.03|12072.03|12071.85|12071.85|0
1635326980000|2021-10-27 09:29:40|12073.87|12073.87|12073.46|12073.46|12073.87|12073.87|12073.46|12073.46|0
1635326990000|2021-10-27 09:29:50|12073.29|12073.29|12073.29|12073.29|12073.29|12073.29|12073.29|12073.29|0
1635327000000|2021-10-27 09:30:00|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|0
1635327010000|2021-10-27 09:30:10|12073.97|12073.97|12074.33|12074.33|12074.33|12074.33|12073.97|12073.97|0
1635327020000|2021-10-27 09:30:20|12075.33|12075.33|12075.33|12075.33|12075.33|12075.33|12075.33|12075.33|0
1635327030000|2021-10-27 09:30:30|12075.44|12075.44|12075.44|12075.44|12075.44|12075.44|12075.44|12075.44|0
1635327040000|2021-10-27 09:30:40|12076.26|12076.26|12076.4|12076.4|12076.67|12076.67|12076.26|12076.26|0
1635327060000|2021-10-27 09:31:00|12077.63|12077.63|12077.48|12077.48|12077.63|12077.63|12077.48|12077.48|0
1635327070000|2021-10-27 09:31:10|12077.63|12077.63|12077.63|12077.63|12077.63|12077.63|12077.63|12077.63|0
1635327090000|2021-10-27 09:31:30|12078.64|12078.64|12078.64|12078.64|12078.64|12078.64|12078.64|12078.64|0
1635327100000|2021-10-27 09:31:40|12078.88|12078.88|12079.41|12079.41|12079.41|12079.41|12078.88|12078.88|0
1635327110000|2021-10-27 09:31:50|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|12079.23|12079.23|0
1635327120000|2021-10-27 09:32:00|12079.74|12079.74|12079.39|12079.39|12079.74|12079.74|12079.39|12079.39|0
1635327130000|2021-10-27 09:32:10|12079.22|12079.22|12079.22|12079.22|12079.22|12079.22|12079.22|12079.22|0
1635327140000|2021-10-27 09:32:20|12078.21|12078.21|12076.57|12076.57|12078.21|12078.21|12076.57|12076.57|0
1635327150000|2021-10-27 09:32:30|12075.96|12075.96|12075.96|12075.96|12075.96|12075.96|12075.96|12075.96|0
1635327170000|2021-10-27 09:32:50|12075.69|12075.69|12075.52|12075.52|12075.69|12075.69|12075.39|12075.39|0
1635327180000|2021-10-27 09:33:00|12075.86|12075.86|12076.11|12076.11|12076.11|12076.11|12075.7|12075.7|0
1635327190000|2021-10-27 09:33:10|12076.52|12076.52|12076.52|12076.52|12076.52|12076.52|12076.52|12076.52|0
1635327200000|2021-10-27 09:33:20|12075.98|12075.98|12075.98|12075.98|12075.98|12075.98|12075.98|12075.98|0
1635327220000|2021-10-27 09:33:40|12075.72|12075.72|12075.72|12075.72|12075.72|12075.72|12075.72|12075.72|0
1635327260000|2021-10-27 09:34:20|12076.05|12076.05|12076.06|12076.06|12076.06|12076.06|12076.05|12076.05|0
1635327270000|2021-10-27 09:34:30|12075.85|12075.85|12075.61|12075.61|12075.85|12075.85|12075.61|12075.61|0
1635327280000|2021-10-27 09:34:40|12074.38|12074.38|12074.62|12074.62|12074.62|12074.62|12074.38|12074.38|0
1635327300000|2021-10-27 09:35:00|12074.75|12074.75|12074.75|12074.75|12074.75|12074.75|12074.75|12074.75|0
1635327310000|2021-10-27 09:35:10|12074.92|12074.92|12074.92|12074.92|12074.92|12074.92|12074.92|12074.92|0
1635327320000|2021-10-27 09:35:20|12074.39|12074.39|12070.54|12070.54|12074.56|12074.56|12070.54|12070.54|0
1635327340000|2021-10-27 09:35:40|12070.27|12070.27|12072.29|12072.29|12072.29|12072.29|12070.27|12070.27|0
1635327350000|2021-10-27 09:35:50|12072.07|12072.07|12072.72|12072.72|12072.72|12072.72|12071.8|12071.8|0
1635327360000|2021-10-27 09:36:00|12071.49|12071.49|12071.35|12071.35|12071.49|12071.49|12071.31|12071.31|0
1635327370000|2021-10-27 09:36:10|12071.17|12071.17|12071.47|12071.47|12071.7|12071.7|12071.17|12071.17|0
1635327380000|2021-10-27 09:36:20|12071.12|12071.12|12071.48|12071.48|12071.48|12071.48|12071.12|12071.12|0
1635327400000|2021-10-27 09:36:40|12071.07|12071.07|12071.07|12071.07|12071.07|12071.07|12071.07|12071.07|0
1635327420000|2021-10-27 09:37:00|12071.02|12071.02|12071.02|12071.02|12071.02|12071.02|12071.02|12071.02|0
1635327450000|2021-10-27 09:37:30|12070.83|12070.83|12070.83|12070.83|12070.83|12070.83|12070.83|12070.83|0
1635327460000|2021-10-27 09:37:40|12070.56|12070.56|12070.56|12070.56|12070.56|12070.56|12070.56|12070.56|0
1635327470000|2021-10-27 09:37:50|12070.4|12070.4|12070.4|12070.4|12070.4|12070.4|12070.4|12070.4|0
1635327480000|2021-10-27 09:38:00|12070.17|12070.17|12070.17|12070.17|12070.17|12070.17|12070.17|12070.17|0
1635327490000|2021-10-27 09:38:10|12070.09|12070.09|12069.77|12069.77|12070.09|12070.09|12069.77|12069.77|0
1635327500000|2021-10-27 09:38:20|12069.93|12069.93|12069.93|12069.93|12069.93|12069.93|12069.93|12069.93|0
1635327520000|2021-10-27 09:38:40|12069.71|12069.71|12068.3|12068.3|12069.71|12069.71|12068.3|12068.3|0
1635327540000|2021-10-27 09:39:00|12068.04|12068.04|12068.04|12068.04|12068.04|12068.04|12068.04|12068.04|0
1635327550000|2021-10-27 09:39:10|12070.05|12070.05|12070.05|12070.05|12070.05|12070.05|12070.05|12070.05|0
1635327580000|2021-10-27 09:39:40|12070.53|12070.53|12070.53|12070.53|12070.53|12070.53|12070.53|12070.53|0
1635327610000|2021-10-27 09:40:10|12070.77|12070.77|12070.77|12070.77|12070.77|12070.77|12070.77|12070.77|0
1635327650000|2021-10-27 09:40:50|12070.56|12070.56|12070.56|12070.56|12070.56|12070.56|12070.56|12070.56|0
1635327690000|2021-10-27 09:41:30|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|0
1635327720000|2021-10-27 09:42:00|12068.32|12068.32|12068.32|12068.32|12068.32|12068.32|12068.32|12068.32|0
1635327730000|2021-10-27 09:42:10|12068.27|12068.27|12068.43|12068.43|12068.43|12068.43|12068.27|12068.27|0
1635327750000|2021-10-27 09:42:30|12068.17|12068.17|12068.17|12068.17|12068.17|12068.17|12068.17|12068.17|0
1635327760000|2021-10-27 09:42:40|12068.43|12068.43|12068.43|12068.43|12068.43|12068.43|12068.43|12068.43|0
1635327790000|2021-10-27 09:43:10|12068.33|12068.33|12068.33|12068.33|12068.33|12068.33|12068.33|12068.33|0
1635327800000|2021-10-27 09:43:20|12067.92|12067.92|12068.4|12068.4|12068.4|12068.4|12067.92|12067.92|0
1635327820000|2021-10-27 09:43:40|12068.14|12068.14|12068.14|12068.14|12068.14|12068.14|12068.14|12068.14|0
1635327850000|2021-10-27 09:44:10|12066.91|12066.91|12066.91|12066.91|12066.91|12066.91|12066.91|12066.91|0
1635327860000|2021-10-27 09:44:20|12066.73|12066.73|12065.31|12065.31|12066.73|12066.73|12065.31|12065.31|0
1635327870000|2021-10-27 09:44:30|12064.9|12064.9|12064.9|12064.9|12064.9|12064.9|12064.9|12064.9|0
1635327880000|2021-10-27 09:44:40|12064.37|12064.37|12063.96|12063.96|12064.37|12064.37|12063.96|12063.96|0
1635327890000|2021-10-27 09:44:50|12063.55|12063.55|12063.55|12063.55|12063.55|12063.55|12063.55|12063.55|0
1635327900000|2021-10-27 09:45:00|12063.82|12063.82|12063.3|12063.3|12063.82|12063.82|12063.3|12063.3|0
1635327910000|2021-10-27 09:45:10|12063.71|12063.71|12063.71|12063.71|12063.71|12063.71|12063.71|12063.71|0
1635327930000|2021-10-27 09:45:30|12062.48|12062.48|12062.48|12062.48|12062.48|12062.48|12062.48|12062.48|0
1635327950000|2021-10-27 09:45:50|12062.26|12062.26|12062.26|12062.26|12062.26|12062.26|12062.26|12062.26|0
1635327970000|2021-10-27 09:46:10|12062.32|12062.32|12062.36|12062.36|12062.36|12062.36|12062.32|12062.32|0
1635327980000|2021-10-27 09:46:20|12062.37|12062.37|12062.37|12062.37|12062.37|12062.37|12062.37|12062.37|0
1635328010000|2021-10-27 09:46:50|12063.82|12063.82|12063.82|12063.82|12063.82|12063.82|12063.82|12063.82|0
1635328020000|2021-10-27 09:47:00|12063.59|12063.59|12064.43|12064.43|12064.48|12064.48|12063.59|12063.59|0
1635328040000|2021-10-27 09:47:20|12064.65|12064.65|12064.65|12064.65|12064.65|12064.65|12064.65|12064.65|0
1635328050000|2021-10-27 09:47:30|12064.91|12064.91|12066.14|12066.14|12066.14|12066.14|12064.91|12064.91|0
1635328060000|2021-10-27 09:47:40|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|0
1635328070000|2021-10-27 09:47:50|12066.72|12066.72|12066.72|12066.72|12066.72|12066.72|12066.72|12066.72|0
1635328080000|2021-10-27 09:48:00|12066.53|12066.53|12066.53|12066.53|12066.53|12066.53|12066.53|12066.53|0
1635328090000|2021-10-27 09:48:10|12067.76|12067.76|12067.76|12067.76|12067.76|12067.76|12067.76|12067.76|0
1635328130000|2021-10-27 09:48:50|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|0
1635328140000|2021-10-27 09:49:00|12067.37|12067.37|12067.37|12067.37|12067.37|12067.37|12067.37|12067.37|0
1635328160000|2021-10-27 09:49:20|12067.63|12067.63|12067.63|12067.63|12067.63|12067.63|12067.63|12067.63|0
1635328170000|2021-10-27 09:49:30|12067.55|12067.55|12067.55|12067.55|12067.55|12067.55|12067.55|12067.55|0
1635328180000|2021-10-27 09:49:40|12067.59|12067.59|12067.37|12067.37|12067.59|12067.59|12067.37|12067.37|0
1635328200000|2021-10-27 09:50:00|12067.5|12067.5|12067.24|12067.24|12067.5|12067.5|12067.24|12067.24|0
1635328210000|2021-10-27 09:50:10|12067.19|12067.19|12067.19|12067.19|12067.19|12067.19|12067.19|12067.19|0
1635328220000|2021-10-27 09:50:20|12067.13|12067.13|12067.13|12067.13|12067.13|12067.13|12067.13|12067.13|0
1635328230000|2021-10-27 09:50:30|12067.54|12067.54|12067.9|12067.9|12067.9|12067.9|12067.54|12067.54|0
1635328250000|2021-10-27 09:50:50|12067.84|12067.84|12067.66|12067.66|12067.84|12067.84|12067.66|12067.66|0
1635328280000|2021-10-27 09:51:20|12068.13|12068.13|12068.13|12068.13|12068.13|12068.13|12068.13|12068.13|0
1635328300000|2021-10-27 09:51:40|12068.55|12068.55|12068.55|12068.55|12068.55|12068.55|12068.55|12068.55|0
1635328340000|2021-10-27 09:52:20|12067.55|12067.55|12067.55|12067.55|12067.55|12067.55|12067.55|12067.55|0
1635328350000|2021-10-27 09:52:30|12067.33|12067.33|12067.33|12067.33|12067.33|12067.33|12067.33|12067.33|0
1635328370000|2021-10-27 09:52:50|12066.97|12066.97|12063.73|12063.73|12066.97|12066.97|12063.73|12063.73|0
1635328390000|2021-10-27 09:53:10|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|0
1635328400000|2021-10-27 09:53:20|12063.28|12063.28|12063.53|12063.53|12063.53|12063.53|12063.28|12063.28|0
1635328410000|2021-10-27 09:53:30|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|0
1635328420000|2021-10-27 09:53:40|12064.94|12064.94|12064.94|12064.94|12064.94|12064.94|12064.94|12064.94|0
1635328440000|2021-10-27 09:54:00|12064.53|12064.53|12064.12|12064.12|12064.53|12064.53|12064.12|12064.12|0
1635328450000|2021-10-27 09:54:10|12064.2|12064.2|12063.17|12063.17|12064.2|12064.2|12063.17|12063.17|0
1635328460000|2021-10-27 09:54:20|12062.82|12062.82|12062.82|12062.82|12062.82|12062.82|12062.82|12062.82|0
1635328470000|2021-10-27 09:54:30|12062.65|12062.65|12062.57|12062.57|12062.65|12062.65|12062.57|12062.57|0
1635328490000|2021-10-27 09:54:50|12063.57|12063.57|12063.57|12063.57|12063.57|12063.57|12063.57|12063.57|0
1635328500000|2021-10-27 09:55:00|12063.79|12063.79|12062.78|12062.78|12063.79|12063.79|12062.78|12062.78|0
1635328520000|2021-10-27 09:55:20|12062.6|12062.6|12062.41|12062.41|12062.6|12062.6|12062.41|12062.41|0
1635328530000|2021-10-27 09:55:30|12062.77|12062.77|12062.77|12062.77|12062.77|12062.77|12062.77|12062.77|0
1635328540000|2021-10-27 09:55:40|12062.36|12062.36|12062.36|12062.36|12062.36|12062.36|12062.36|12062.36|0
1635328570000|2021-10-27 09:56:10|12061.36|12061.36|12060.3|12060.3|12061.36|12061.36|12060.12|12060.12|0
1635328580000|2021-10-27 09:56:20|12059.94|12059.94|12059.53|12059.53|12059.94|12059.94|12059.53|12059.53|0
1635328600000|2021-10-27 09:56:40|12060.54|12060.54|12061.77|12061.77|12061.77|12061.77|12060.54|12060.54|0
1635328610000|2021-10-27 09:56:50|12061.55|12061.55|12061.82|12061.82|12061.82|12061.82|12061.55|12061.55|0
1635328620000|2021-10-27 09:57:00|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|0
1635328640000|2021-10-27 09:57:20|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|0
1635328650000|2021-10-27 09:57:30|12062.03|12062.03|12062.14|12062.14|12062.14|12062.14|12062.03|12062.03|0
1635328660000|2021-10-27 09:57:40|12060.91|12060.91|12059.77|12059.77|12060.91|12060.91|12059.77|12059.77|0
1635328670000|2021-10-27 09:57:50|12060.24|12060.24|12060.24|12060.24|12060.24|12060.24|12060.24|12060.24|0
1635328680000|2021-10-27 09:58:00|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|12060.4|0
1635328690000|2021-10-27 09:58:10|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|0
1635328700000|2021-10-27 09:58:20|12060.61|12060.61|12060.34|12060.34|12061.35|12061.35|12060.34|12060.34|0
1635328710000|2021-10-27 09:58:30|12060.45|12060.45|12059.92|12059.92|12060.45|12060.45|12059.92|12059.92|0
1635328720000|2021-10-27 09:58:40|12060.31|12060.31|12060.47|12060.47|12060.47|12060.47|12060.31|12060.31|0
1635328730000|2021-10-27 09:58:50|12061.47|12061.47|12061.47|12061.47|12061.47|12061.47|12061.47|12061.47|0
1635328780000|2021-10-27 09:59:40|12061.04|12061.04|12061.04|12061.04|12061.04|12061.04|12060.82|12060.82|0
1635328790000|2021-10-27 09:59:50|12060.87|12060.87|12061.19|12061.19|12061.52|12061.52|12060.87|12060.87|0
1635328800000|2021-10-27 10:00:00|12061.06|12061.06|12061.06|12061.06|12061.06|12061.06|12061.06|12061.06|0
1635328820000|2021-10-27 10:00:20|12060.95|12060.95|12060.95|12060.95|12060.95|12060.95|12060.95|12060.95|0
1635328830000|2021-10-27 10:00:30|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|0
1635328840000|2021-10-27 10:00:40|12060.61|12060.61|12060.53|12060.53|12060.61|12060.61|12060.53|12060.53|0
1635328850000|2021-10-27 10:00:50|12060.48|12060.48|12059.03|12059.03|12060.48|12060.48|12059.03|12059.03|0
1635328880000|2021-10-27 10:01:20|12059.18|12059.18|12059.18|12059.18|12059.18|12059.18|12059.18|12059.18|0
1635328920000|2021-10-27 10:02:00|12060.42|12060.42|12063.46|12063.46|12063.46|12063.46|12060.42|12060.42|0
1635328940000|2021-10-27 10:02:20|12063.25|12063.25|12063.25|12063.25|12063.25|12063.25|12063.25|12063.25|0
1635328960000|2021-10-27 10:02:40|12063.03|12063.03|12062.81|12062.81|12063.03|12063.03|12062.81|12062.81|0
1635328970000|2021-10-27 10:02:50|12061.81|12061.81|12060.8|12060.8|12061.81|12061.81|12060.8|12060.8|0
1635328980000|2021-10-27 10:03:00|12061.02|12061.02|12061.02|12061.02|12061.02|12061.02|12061.02|12061.02|0
1635328990000|2021-10-27 10:03:10|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|0
1635329000000|2021-10-27 10:03:20|12061.49|12061.49|12061.66|12061.66|12061.66|12061.66|12061.49|12061.49|0
1635329020000|2021-10-27 10:03:40|12061.43|12061.43|12061.43|12061.43|12061.43|12061.43|12061.43|12061.43|0
1635329060000|2021-10-27 10:04:20|12061.65|12061.65|12061.51|12061.51|12061.65|12061.65|12061.51|12061.51|0
1635329080000|2021-10-27 10:04:40|12061.69|12061.69|12061.69|12061.69|12061.69|12061.69|12061.69|12061.69|0
1635329090000|2021-10-27 10:04:50|12061.45|12061.45|12061.04|12061.04|12061.45|12061.45|12061.04|12061.04|0
1635329100000|2021-10-27 10:05:00|12061.26|12061.26|12061.47|12061.47|12061.47|12061.47|12061.26|12061.26|0
1635329110000|2021-10-27 10:05:10|12061.69|12061.69|12061.73|12061.73|12061.94|12061.94|12061.69|12061.69|0
1635329120000|2021-10-27 10:05:20|12061.52|12061.52|12061.62|12061.62|12061.78|12061.78|12061.52|12061.52|0
1635329140000|2021-10-27 10:05:40|12061.78|12061.78|12061.63|12061.63|12061.78|12061.78|12061.63|12061.63|0
1635329160000|2021-10-27 10:06:00|12061.84|12061.84|12061.63|12061.63|12061.84|12061.84|12061.63|12061.63|0
1635329170000|2021-10-27 10:06:10|12061.8|12061.8|12061.66|12061.66|12061.8|12061.8|12061.66|12061.66|0
1635329220000|2021-10-27 10:07:00|12061.81|12061.81|12060.79|12060.79|12061.81|12061.81|12060.79|12060.79|0
1635329230000|2021-10-27 10:07:10|12060.81|12060.81|12060.89|12060.89|12060.89|12060.89|12060.81|12060.81|0
1635329240000|2021-10-27 10:07:20|12059.65|12059.65|12059.65|12059.65|12059.65|12059.65|12059.65|12059.65|0
1635329280000|2021-10-27 10:08:00|12059.26|12059.26|12059.53|12059.53|12059.53|12059.53|12059.13|12059.13|0
1635329290000|2021-10-27 10:08:10|12059.66|12059.66|12059.66|12059.66|12059.66|12059.66|12059.66|12059.66|0
1635329330000|2021-10-27 10:08:50|12059.44|12059.44|12059.23|12059.23|12059.44|12059.44|12059.23|12059.23|0
1635329340000|2021-10-27 10:09:00|12059.01|12059.01|12059.01|12059.01|12059.01|12059.01|12059.01|12059.01|0
1635329350000|2021-10-27 10:09:10|12059.14|12059.14|12059.28|12059.28|12059.28|12059.28|12059.14|12059.14|0
1635329370000|2021-10-27 10:09:30|12060.51|12060.51|12060.51|12060.51|12060.51|12060.51|12060.51|12060.51|0
1635329380000|2021-10-27 10:09:40|12060.38|12060.38|12060.64|12060.64|12060.64|12060.64|12060.38|12060.38|0
1635329390000|2021-10-27 10:09:50|12061.18|12061.18|12061.18|12061.18|12061.18|12061.18|12061.18|12061.18|0
1635329400000|2021-10-27 10:10:00|12060.17|12060.17|12060.23|12060.23|12060.23|12060.23|12060.17|12060.17|0
1635329410000|2021-10-27 10:10:10|12060.01|12060.01|12060.01|12060.01|12060.01|12060.01|12060.01|12060.01|0
1635329420000|2021-10-27 10:10:20|12060.44|12060.44|12060.44|12060.44|12060.44|12060.44|12060.44|12060.44|0
1635329450000|2021-10-27 10:10:50|12060.66|12060.66|12060.88|12060.88|12060.88|12060.88|12060.66|12060.66|0
1635329500000|2021-10-27 10:11:40|12061.02|12061.02|12061.08|12061.08|12061.08|12061.08|12061.02|12061.02|0
1635329540000|2021-10-27 10:12:20|12061.34|12061.34|12061.88|12061.88|12061.88|12061.88|12061.34|12061.34|0
1635329570000|2021-10-27 10:12:50|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|0
1635329610000|2021-10-27 10:13:30|12061.73|12061.73|12061.94|12061.94|12061.94|12061.94|12061.73|12061.73|0
1635329630000|2021-10-27 10:13:50|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|0
1635329690000|2021-10-27 10:14:50|12060.3|12060.3|12060.3|12060.3|12060.3|12060.3|12060.3|12060.3|0
1635329700000|2021-10-27 10:15:00|12060.17|12060.17|12060.17|12060.17|12060.17|12060.17|12060.17|12060.17|0
1635329710000|2021-10-27 10:15:10|12058.94|12058.94|12058.94|12058.94|12058.94|12058.94|12058.94|12058.94|0
1635329720000|2021-10-27 10:15:20|12058.14|12058.14|12058.14|12058.14|12058.14|12058.14|12058.14|12058.14|0
1635329730000|2021-10-27 10:15:30|12057.93|12057.93|12057.93|12057.93|12057.93|12057.93|12057.93|12057.93|0
1635329740000|2021-10-27 10:15:40|12057.83|12057.83|12057.83|12057.83|12057.83|12057.83|12057.83|12057.83|0
1635329750000|2021-10-27 10:15:50|12057.3|12057.3|12059.44|12059.44|12059.7|12059.7|12057.3|12057.3|0
1635329760000|2021-10-27 10:16:00|12059.62|12059.62|12059.62|12059.62|12059.62|12059.62|12059.62|12059.62|0
1635329780000|2021-10-27 10:16:20|12059.21|12059.21|12059.62|12059.62|12059.62|12059.62|12059.21|12059.21|0
1635329790000|2021-10-27 10:16:30|12059.35|12059.35|12059.76|12059.76|12059.76|12059.76|12059.35|12059.35|0
1635329800000|2021-10-27 10:16:40|12059.89|12059.89|12059.89|12059.89|12059.89|12059.89|12059.89|12059.89|0
1635329830000|2021-10-27 10:17:10|12060.3|12060.3|12060.3|12060.3|12060.3|12060.3|12060.3|12060.3|0
1635329840000|2021-10-27 10:17:20|12060.48|12060.48|12063.76|12063.76|12063.76|12063.76|12060.35|12060.35|0
1635329850000|2021-10-27 10:17:30|12062.75|12062.75|12062.75|12062.75|12062.75|12062.75|12062.75|12062.75|0
1635329900000|2021-10-27 10:18:20|12062.97|12062.97|12062.49|12062.49|12062.97|12062.97|12062.49|12062.49|0
1635329920000|2021-10-27 10:18:40|12062.31|12062.31|12062.15|12062.15|12062.31|12062.31|12062.15|12062.15|0
1635329940000|2021-10-27 10:19:00|12062.02|12062.02|12062.2|12062.2|12062.2|12062.2|12062.02|12062.02|0
1635329950000|2021-10-27 10:19:10|12062.53|12062.53|12062.53|12062.53|12062.53|12062.53|12062.53|12062.53|0
1635329960000|2021-10-27 10:19:20|12061.53|12061.53|12061.53|12061.53|12061.53|12061.53|12061.53|12061.53|0
1635329990000|2021-10-27 10:19:50|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|0
1635330010000|2021-10-27 10:20:10|12060.9|12060.9|12060.9|12060.9|12060.9|12060.9|12060.9|12060.9|0
1635330030000|2021-10-27 10:20:30|12060.63|12060.63|12061.03|12061.03|12061.03|12061.03|12060.63|12060.63|0
1635330040000|2021-10-27 10:20:40|12061.16|12061.16|12061.16|12061.16|12061.16|12061.16|12061.16|12061.16|0
1635330050000|2021-10-27 10:20:50|12061.32|12061.32|12060.48|12060.48|12061.48|12061.48|12060.24|12060.24|0
1635330080000|2021-10-27 10:21:20|12060.43|12060.43|12060.43|12060.43|12060.43|12060.43|12060.43|12060.43|0
1635330090000|2021-10-27 10:21:30|12060.6|12060.6|12058.72|12058.72|12060.6|12060.6|12058.72|12058.72|0
1635330100000|2021-10-27 10:21:40|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|0
1635330130000|2021-10-27 10:22:10|12058.37|12058.37|12058.37|12058.37|12058.37|12058.37|12058.37|12058.37|0
1635330150000|2021-10-27 10:22:30|12058.15|12058.15|12058.15|12058.15|12058.15|12058.15|12058.15|12058.15|0
1635330180000|2021-10-27 10:23:00|12059.38|12059.38|12059.33|12059.33|12059.38|12059.38|12059.33|12059.33|0
1635330190000|2021-10-27 10:23:10|12058.33|12058.33|12058.33|12058.33|12058.33|12058.33|12058.33|12058.33|0
1635330200000|2021-10-27 10:23:20|12060.1|12060.1|12061.1|12061.1|12061.1|12061.1|12060.1|12060.1|0
1635330210000|2021-10-27 10:23:30|12061.36|12061.36|12062.73|12062.73|12062.73|12062.73|12061.36|12061.36|0
1635330230000|2021-10-27 10:23:50|12061.72|12061.72|12061.72|12061.72|12061.72|12061.72|12061.72|12061.72|0
1635330250000|2021-10-27 10:24:10|12061.89|12061.89|12061.89|12061.89|12061.89|12061.89|12061.89|12061.89|0
1635330280000|2021-10-27 10:24:40|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|0
1635330310000|2021-10-27 10:25:10|12060.67|12060.67|12060.67|12060.67|12060.67|12060.67|12060.67|12060.67|0
1635330320000|2021-10-27 10:25:20|12061.2|12061.2|12061.2|12061.2|12061.2|12061.2|12061.2|12061.2|0
1635330340000|2021-10-27 10:25:40|12062.21|12062.21|12062.21|12062.21|12062.21|12062.21|12062.21|12062.21|0
1635330350000|2021-10-27 10:25:50|12062.36|12062.36|12062.36|12062.36|12062.58|12062.58|12062.36|12062.36|0
1635330360000|2021-10-27 10:26:00|12062.01|12062.01|12062.01|12062.01|12062.01|12062.01|12062.01|12062.01|0
1635330370000|2021-10-27 10:26:10|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|0
1635330380000|2021-10-27 10:26:20|12060.83|12060.83|12060.83|12060.83|12060.83|12060.83|12060.83|12060.83|0
1635330390000|2021-10-27 10:26:30|12060.77|12060.77|12060.72|12060.72|12060.77|12060.77|12060.72|12060.72|0
1635330410000|2021-10-27 10:26:50|12060.74|12060.74|12060.74|12060.74|12060.74|12060.74|12060.74|12060.74|0
1635330430000|2021-10-27 10:27:10|12060.92|12060.92|12061.05|12061.05|12061.05|12061.05|12060.92|12060.92|0
1635330440000|2021-10-27 10:27:20|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|0
1635330460000|2021-10-27 10:27:40|12061.4|12061.4|12061.4|12061.4|12061.4|12061.4|12061.4|12061.4|0
1635330480000|2021-10-27 10:28:00|12061.61|12061.61|12061.61|12061.61|12061.61|12061.61|12061.61|12061.61|0
1635330490000|2021-10-27 10:28:10|12061.77|12061.77|12061.77|12061.77|12061.77|12061.77|12061.77|12061.77|0
1635330500000|2021-10-27 10:28:20|12061.6|12061.6|12061.6|12061.6|12061.6|12061.6|12061.6|12061.6|0
1635330510000|2021-10-27 10:28:30|12061.77|12061.77|12061.77|12061.77|12061.77|12061.77|12061.77|12061.77|0
1635330520000|2021-10-27 10:28:40|12062|12062|12062|12062|12062|12062|12062|12062|0
1635330530000|2021-10-27 10:28:50|12061.83|12061.83|12061.61|12061.61|12061.83|12061.83|12061.5|12061.5|0
1635330540000|2021-10-27 10:29:00|12062.15|12062.15|12062.15|12062.15|12062.15|12062.15|12062.15|12062.15|0
1635330560000|2021-10-27 10:29:20|12061.14|12061.14|12061.14|12061.14|12061.14|12061.14|12061.14|12061.14|0
1635330580000|2021-10-27 10:29:40|12061.41|12061.41|12061.41|12061.41|12061.41|12061.41|12061.41|12061.41|0
1635330590000|2021-10-27 10:29:50|12061.58|12061.58|12061.58|12061.58|12061.58|12061.58|12061.58|12061.58|0
1635330600000|2021-10-27 10:30:00|12061.36|12061.36|12061.36|12061.36|12061.36|12061.36|12061.36|12061.36|0
1635330650000|2021-10-27 10:30:50|12061.07|12061.07|12061.05|12061.05|12061.07|12061.07|12061.05|12061.05|0
1635330690000|2021-10-27 10:31:30|12062.27|12062.27|12062.8|12062.8|12062.8|12062.8|12062.27|12062.27|0
1635330720000|2021-10-27 10:32:00|12063.02|12063.02|12063.28|12063.28|12063.28|12063.28|12062.8|12062.8|0
1635330740000|2021-10-27 10:32:20|12063.46|12063.46|12064.09|12064.09|12064.09|12064.09|12063.46|12063.46|0
1635330770000|2021-10-27 10:32:50|12062.86|12062.86|12062.86|12062.86|12062.86|12062.86|12062.86|12062.86|0
1635330790000|2021-10-27 10:33:10|12062.65|12062.65|12062.91|12062.91|12062.91|12062.91|12062.65|12062.65|0
1635330800000|2021-10-27 10:33:20|12063.27|12063.27|12063.27|12063.27|12063.27|12063.27|12063.27|12063.27|0
1635330810000|2021-10-27 10:33:30|12063.43|12063.43|12063.61|12063.61|12063.61|12063.61|12063.43|12063.43|0
1635330850000|2021-10-27 10:34:10|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|0
1635330900000|2021-10-27 10:35:00|12063.61|12063.61|12063.61|12063.61|12063.61|12063.61|12063.61|12063.61|0
1635330910000|2021-10-27 10:35:10|12063.39|12063.39|12062.38|12062.38|12063.39|12063.39|12062.38|12062.38|0
1635330920000|2021-10-27 10:35:20|12061.97|12061.97|12061.97|12061.97|12061.97|12061.97|12061.97|12061.97|0
1635330970000|2021-10-27 10:36:10|12062.1|12062.1|12062.1|12062.1|12062.1|12062.1|12062.1|12062.1|0
1635330990000|2021-10-27 10:36:30|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|0
1635331030000|2021-10-27 10:37:10|12062.48|12062.48|12062.48|12062.48|12062.48|12062.48|12062.48|12062.48|0
1635331040000|2021-10-27 10:37:20|12062.63|12062.63|12062.63|12062.63|12062.63|12062.63|12062.63|12062.63|0
1635331060000|2021-10-27 10:37:40|12062.36|12062.36|12062.36|12062.36|12062.36|12062.36|12062.36|12062.36|0
1635331090000|2021-10-27 10:38:10|12062.49|12062.49|12062.4|12062.4|12062.49|12062.49|12062.4|12062.4|0
1635331100000|2021-10-27 10:38:20|12062.18|12062.18|12062.18|12062.18|12062.18|12062.18|12062.18|12062.18|0
1635331120000|2021-10-27 10:38:40|12062.4|12062.4|12062.81|12062.81|12062.81|12062.81|12062.4|12062.4|0
1635331130000|2021-10-27 10:38:50|12063.22|12063.22|12063.17|12063.17|12063.22|12063.22|12063.17|12063.17|0
1635331150000|2021-10-27 10:39:10|12064.17|12064.17|12064.17|12064.17|12064.17|12064.17|12064.17|12064.17|0
1635331200000|2021-10-27 10:40:00|12062.94|12062.94|12061.84|12061.84|12063.07|12063.07|12061.84|12061.84|0
1635331210000|2021-10-27 10:40:10|12061.63|12061.63|12060.62|12060.62|12061.63|12061.63|12060.62|12060.62|0
1635331230000|2021-10-27 10:40:30|12060.73|12060.73|12059.23|12059.23|12060.73|12060.73|12059.23|12059.23|0
1635331280000|2021-10-27 10:41:20|12057.82|12057.82|12057.41|12057.41|12057.82|12057.82|12057.41|12057.41|0
1635331300000|2021-10-27 10:41:40|12056.94|12056.94|12056.7|12056.7|12056.94|12056.94|12056.7|12056.7|0
1635331340000|2021-10-27 10:42:20|12056.48|12056.48|12056.48|12056.48|12056.48|12056.48|12056.48|12056.48|0
1635331350000|2021-10-27 10:42:30|12057.71|12057.71|12057.71|12057.71|12057.71|12057.71|12057.71|12057.71|0
1635331370000|2021-10-27 10:42:50|12057.89|12057.89|12057.89|12057.89|12057.89|12057.89|12057.89|12057.89|0
1635331430000|2021-10-27 10:43:50|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|12057.48|0
1635331440000|2021-10-27 10:44:00|12058.02|12058.02|12058.69|12058.69|12058.69|12058.69|12058.02|12058.02|0
1635331470000|2021-10-27 10:44:30|12058.45|12058.45|12058.18|12058.18|12058.45|12058.45|12056.95|12056.95|0
1635331500000|2021-10-27 10:45:00|12056.95|12056.95|12057|12057|12057|12057|12056.73|12056.73|0
1635331510000|2021-10-27 10:45:10|12058.23|12058.23|12058.23|12058.23|12058.23|12058.23|12058.23|12058.23|0
1635331530000|2021-10-27 10:45:30|12058.89|12058.89|12058.99|12058.99|12058.99|12058.99|12058.89|12058.89|0
1635331550000|2021-10-27 10:45:50|12059.1|12059.1|12058.69|12058.69|12059.1|12059.1|12058.69|12058.69|0
1635331560000|2021-10-27 10:46:00|12058.28|12058.28|12058.62|12058.62|12058.79|12058.79|12058.28|12058.28|0
1635331570000|2021-10-27 10:46:10|12058.26|12058.26|12057.12|12057.12|12058.52|12058.52|12057.12|12057.12|0
1635331600000|2021-10-27 10:46:40|12056.11|12056.11|12056.33|12056.33|12056.33|12056.33|12055.11|12055.11|0
1635331610000|2021-10-27 10:46:50|12055.94|12055.94|12055.78|12055.78|12056.1|12056.1|12055.78|12055.78|0
1635331620000|2021-10-27 10:47:00|12055.61|12055.61|12055.61|12055.61|12055.61|12055.61|12055.61|12055.61|0
1635331630000|2021-10-27 10:47:10|12054.6|12054.6|12054.6|12054.6|12054.6|12054.6|12054.6|12054.6|0
1635331640000|2021-10-27 10:47:20|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|0
1635331670000|2021-10-27 10:47:50|12055.74|12055.74|12055.74|12055.74|12055.74|12055.74|12055.74|12055.74|0
1635331680000|2021-10-27 10:48:00|12055.58|12055.58|12056.81|12056.81|12056.81|12056.81|12055.58|12055.58|0
1635331690000|2021-10-27 10:48:10|12056.99|12056.99|12056.99|12056.99|12056.99|12056.99|12056.99|12056.99|0
1635331720000|2021-10-27 10:48:40|12056.75|12056.75|12056.75|12056.75|12056.75|12056.75|12056.75|12056.75|0
1635331740000|2021-10-27 10:49:00|12056.53|12056.53|12056.53|12056.53|12056.53|12056.53|12056.53|12056.53|0
1635331760000|2021-10-27 10:49:20|12057.54|12057.54|12057.54|12057.54|12057.54|12057.54|12057.54|12057.54|0
1635331770000|2021-10-27 10:49:30|12057.06|12057.06|12056.92|12056.92|12057.06|12057.06|12056.92|12056.92|0
1635331800000|2021-10-27 10:50:00|12056.52|12056.52|12056.92|12056.92|12056.92|12056.92|12056.52|12056.52|0
1635331810000|2021-10-27 10:50:10|12056.52|12056.52|12055.86|12055.86|12056.52|12056.52|12055.86|12055.86|0
1635331820000|2021-10-27 10:50:20|12055.46|12055.46|12055.46|12055.46|12055.46|12055.46|12055.46|12055.46|0
1635331830000|2021-10-27 10:50:30|12055.05|12055.05|12055.46|12055.46|12055.46|12055.46|12055.05|12055.05|0
1635331840000|2021-10-27 10:50:40|12055.24|12055.24|12054.83|12054.83|12055.24|12055.24|12054.83|12054.83|0
1635331850000|2021-10-27 10:50:50|12054.42|12054.42|12054.42|12054.42|12054.42|12054.42|12054.42|12054.42|0
1635331880000|2021-10-27 10:51:20|12054.59|12054.59|12054.59|12054.59|12054.59|12054.59|12054.59|12054.59|0
1635331900000|2021-10-27 10:51:40|12051.57|12051.57|12051.39|12051.39|12051.57|12051.57|12051.39|12051.39|0
1635331910000|2021-10-27 10:51:50|12049.38|12049.38|12051.39|12051.39|12051.39|12051.39|12049.38|12049.38|0
1635331920000|2021-10-27 10:52:00|12051.21|12051.21|12051.45|12051.45|12051.45|12051.45|12051.04|12051.04|0
1635331930000|2021-10-27 10:52:10|12051.27|12051.27|12050.27|12050.27|12051.27|12051.27|12050.27|12050.27|0
1635331950000|2021-10-27 10:52:30|12049.86|12049.86|12049.34|12049.34|12049.86|12049.86|12049.34|12049.34|0
1635331960000|2021-10-27 10:52:40|12049.07|12049.07|12048.96|12048.96|12049.17|12049.17|12048.9|12048.9|0
1635331970000|2021-10-27 10:52:50|12049.22|12049.22|12049.22|12049.22|12049.22|12049.22|12049.22|12049.22|0
1635331980000|2021-10-27 10:53:00|12048.85|12048.85|12049.1|12049.1|12049.1|12049.1|12048.85|12048.85|0
1635331990000|2021-10-27 10:53:10|12048.92|12048.92|12048.82|12048.82|12048.92|12048.92|12048.82|12048.82|0
1635332000000|2021-10-27 10:53:20|12049.09|12049.09|12049.36|12049.36|12049.36|12049.36|12049.09|12049.09|0
1635332010000|2021-10-27 10:53:30|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|0
1635332020000|2021-10-27 10:53:40|12049.93|12049.93|12050.19|12050.19|12050.19|12050.19|12049.93|12049.93|0
1635332040000|2021-10-27 10:54:00|12049.66|12049.66|12050.18|12050.18|12050.18|12050.18|12049.66|12049.66|0
1635332060000|2021-10-27 10:54:20|12050.02|12050.02|12050.02|12050.02|12050.02|12050.02|12050.02|12050.02|0
1635332100000|2021-10-27 10:55:00|12050.23|12050.23|12050.23|12050.23|12050.23|12050.23|12050.23|12050.23|0
1635332110000|2021-10-27 10:55:10|12050.54|12050.54|12050.54|12050.54|12050.54|12050.54|12050.54|12050.54|0
1635332130000|2021-10-27 10:55:30|12051.78|12051.78|12055|12055|12055|12055|12051.78|12051.78|0
1635332150000|2021-10-27 10:55:50|12054.57|12054.57|12054.39|12054.39|12054.57|12054.57|12054.39|12054.39|0
1635332160000|2021-10-27 10:56:00|12054.57|12054.57|12054.57|12054.57|12054.57|12054.57|12054.57|12054.57|0
1635332180000|2021-10-27 10:56:20|12054.33|12054.33|12054.33|12054.33|12054.33|12054.33|12054.33|12054.33|0
1635332190000|2021-10-27 10:56:30|12054.12|12054.12|12054.12|12054.12|12054.12|12054.12|12054.12|12054.12|0
1635332200000|2021-10-27 10:56:40|12053.88|12053.88|12053.88|12053.88|12053.88|12053.88|12053.88|12053.88|0
1635332220000|2021-10-27 10:57:00|12054.18|12054.18|12054.18|12054.18|12054.18|12054.18|12054.18|12054.18|0
1635332240000|2021-10-27 10:57:20|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|0
1635332280000|2021-10-27 10:58:00|12055.16|12055.16|12055.16|12055.16|12055.16|12055.16|12055.16|12055.16|0
1635332290000|2021-10-27 10:58:10|12054.98|12054.98|12054.81|12054.81|12054.98|12054.98|12054.81|12054.81|0
1635332310000|2021-10-27 10:58:30|12054.63|12054.63|12054.1|12054.1|12054.63|12054.63|12054.1|12054.1|0
1635332340000|2021-10-27 10:59:00|12054.45|12054.45|12054.45|12054.45|12054.45|12054.45|12054.45|12054.45|0
1635332350000|2021-10-27 10:59:10|12054.26|12054.26|12053.8|12053.8|12054.26|12054.26|12053.62|12053.62|0
1635332360000|2021-10-27 10:59:20|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|0
1635332380000|2021-10-27 10:59:40|12053.95|12053.95|12053.95|12053.95|12053.95|12053.95|12053.95|12053.95|0
1635332390000|2021-10-27 10:59:50|12054.46|12054.46|12056.05|12056.05|12056.05|12056.05|12054.46|12054.46|0
1635332400000|2021-10-27 11:00:00|12055.64|12055.64|12056.13|12056.13|12056.13|12056.13|12054.93|12054.93|0
1635332410000|2021-10-27 11:00:10|12056|12056|12056|12056|12056|12056|12056|12056|0
1635332420000|2021-10-27 11:00:20|12055.89|12055.89|12055.89|12055.89|12055.89|12055.89|12055.89|12055.89|0
1635332430000|2021-10-27 11:00:30|12057.12|12057.12|12057.12|12057.12|12057.12|12057.12|12057.12|12057.12|0
1635332450000|2021-10-27 11:00:50|12057.47|12057.47|12057.69|12057.69|12057.69|12057.69|12057.47|12057.47|0
1635332480000|2021-10-27 11:01:20|12058.1|12058.1|12058.1|12058.1|12058.1|12058.1|12058.1|12058.1|0
1635332490000|2021-10-27 11:01:30|12057.91|12057.91|12057.82|12057.82|12057.91|12057.91|12057.82|12057.82|0
1635332500000|2021-10-27 11:01:40|12057.89|12057.89|12057.89|12057.89|12057.89|12057.89|12057.89|12057.89|0
1635332510000|2021-10-27 11:01:50|12057.58|12057.58|12057.58|12057.58|12057.58|12057.58|12057.58|12057.58|0
1635332520000|2021-10-27 11:02:00|12057.99|12057.99|12059.93|12059.93|12059.93|12059.93|12057.99|12057.99|0
1635332540000|2021-10-27 11:02:20|12059.85|12059.85|12059.85|12059.85|12059.85|12059.85|12059.85|12059.85|0
1635332560000|2021-10-27 11:02:40|12060.03|12060.03|12062.04|12062.04|12062.04|12062.04|12060.03|12060.03|0
1635332570000|2021-10-27 11:02:50|12060.81|12060.81|12058.34|12058.34|12060.81|12060.81|12058.34|12058.34|0
1635332580000|2021-10-27 11:03:00|12058.55|12058.55|12058.36|12058.36|12058.55|12058.55|12058.14|12058.14|0
1635332590000|2021-10-27 11:03:10|12058.18|12058.18|12058.18|12058.18|12058.18|12058.18|12058.18|12058.18|0
1635332610000|2021-10-27 11:03:30|12057.46|12057.46|12058.69|12058.69|12058.69|12058.69|12057.46|12057.46|0
1635332620000|2021-10-27 11:03:40|12058.93|12058.93|12058.93|12058.93|12058.93|12058.93|12058.93|12058.93|0
1635332630000|2021-10-27 11:03:50|12058.86|12058.86|12058.86|12058.86|12058.86|12058.86|12058.86|12058.86|0
1635332640000|2021-10-27 11:04:00|12059.21|12059.21|12059.62|12059.62|12059.62|12059.62|12059.21|12059.21|0
1635332660000|2021-10-27 11:04:20|12059.46|12059.46|12059.62|12059.62|12059.62|12059.62|12059.46|12059.46|0
1635332670000|2021-10-27 11:04:30|12059.8|12059.8|12062.16|12062.16|12062.16|12062.16|12059.8|12059.8|0
1635332700000|2021-10-27 11:05:00|12061.95|12061.95|12061.95|12061.95|12061.95|12061.95|12061.95|12061.95|0
1635332710000|2021-10-27 11:05:10|12061.69|12061.69|12061.69|12061.69|12061.69|12061.69|12061.69|12061.69|0
1635332720000|2021-10-27 11:05:20|12062.15|12062.15|12062.15|12062.15|12062.15|12062.15|12062.15|12062.15|0
1635332740000|2021-10-27 11:05:40|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|0
1635332760000|2021-10-27 11:06:00|12059.79|12059.79|12059.79|12059.79|12059.79|12059.79|12059.79|12059.79|0
1635332770000|2021-10-27 11:06:10|12060.79|12060.79|12060.79|12060.79|12060.79|12060.79|12060.79|12060.79|0
1635332810000|2021-10-27 11:06:50|12061.01|12061.01|12061.58|12061.58|12061.58|12061.58|12061.01|12061.01|0
1635332820000|2021-10-27 11:07:00|12061.76|12061.76|12061.76|12061.76|12061.76|12061.76|12061.76|12061.76|0
1635332830000|2021-10-27 11:07:10|12062.58|12062.58|12062.58|12062.58|12062.58|12062.58|12062.58|12062.58|0
1635332860000|2021-10-27 11:07:40|12062.75|12062.75|12063.26|12063.26|12063.26|12063.26|12062.75|12062.75|0
1635332870000|2021-10-27 11:07:50|12062.54|12062.54|12062.54|12062.54|12062.54|12062.54|12062.54|12062.54|0
1635332880000|2021-10-27 11:08:00|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|12062.32|0
1635332890000|2021-10-27 11:08:10|12061.97|12061.97|12061.97|12061.97|12061.97|12061.97|12061.97|12061.97|0
1635332910000|2021-10-27 11:08:30|12062.78|12062.78|12062.78|12062.78|12062.78|12062.78|12062.78|12062.78|0
1635332950000|2021-10-27 11:09:10|12063.02|12063.02|12063.02|12063.02|12063.02|12063.02|12063.02|12063.02|0
1635332960000|2021-10-27 11:09:20|12063.2|12063.2|12061.97|12061.97|12063.2|12063.2|12061.97|12061.97|0
1635332970000|2021-10-27 11:09:30|12061.56|12061.56|12061.56|12061.56|12061.56|12061.56|12061.56|12061.56|0
1635332990000|2021-10-27 11:09:50|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|0
1635333010000|2021-10-27 11:10:10|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|12061.8|0
1635333030000|2021-10-27 11:10:30|12062.81|12062.81|12062.81|12062.81|12062.81|12062.81|12062.81|12062.81|0
1635333050000|2021-10-27 11:10:50|12062.38|12062.38|12062.38|12062.38|12062.38|12062.38|12062.38|12062.38|0
1635333070000|2021-10-27 11:11:10|12062.59|12062.59|12062.59|12062.59|12062.59|12062.59|12062.59|12062.59|0
1635333080000|2021-10-27 11:11:20|12062.03|12062.03|12063.17|12063.17|12063.26|12063.26|12062.03|12062.03|0
1635333090000|2021-10-27 11:11:30|12061.94|12061.94|12061.94|12061.94|12061.94|12061.94|12061.94|12061.94|0
1635333160000|2021-10-27 11:12:40|12061.68|12061.68|12061.68|12061.68|12061.68|12061.68|12061.68|12061.68|0
1635333190000|2021-10-27 11:13:10|12062.21|12062.21|12063.44|12063.44|12063.44|12063.44|12062.21|12062.21|0
1635333210000|2021-10-27 11:13:30|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|0
1635333220000|2021-10-27 11:13:40|12063.05|12063.05|12062.88|12062.88|12063.05|12063.05|12062.88|12062.88|0
1635333230000|2021-10-27 11:13:50|12062.52|12062.52|12062.34|12062.34|12062.52|12062.52|12062.34|12062.34|0
1635333240000|2021-10-27 11:14:00|12062.17|12062.17|12062.17|12062.17|12062.17|12062.17|12062.17|12062.17|0
1635333270000|2021-10-27 11:14:30|12061.99|12061.99|12059.75|12059.75|12061.99|12061.99|12059.75|12059.75|0
1635333290000|2021-10-27 11:14:50|12059.34|12059.34|12059.34|12059.34|12059.34|12059.34|12059.34|12059.34|0
1635333300000|2021-10-27 11:15:00|12060.35|12060.35|12059.56|12059.56|12060.56|12060.56|12059.56|12059.56|0
1635333320000|2021-10-27 11:15:20|12059.77|12059.77|12059.56|12059.56|12059.77|12059.77|12059.56|12059.56|0
1635333340000|2021-10-27 11:15:40|12059.15|12059.15|12059.15|12059.15|12059.15|12059.15|12059.15|12059.15|0
1635333360000|2021-10-27 11:16:00|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|0
1635333420000|2021-10-27 11:17:00|12058.26|12058.26|12058.39|12058.39|12058.39|12058.39|12058.26|12058.26|0
1635333430000|2021-10-27 11:17:10|12058.75|12058.75|12058.75|12058.75|12058.75|12058.75|12058.75|12058.75|0
1635333440000|2021-10-27 11:17:20|12058.59|12058.59|12058.62|12058.62|12059.05|12059.05|12058.59|12058.59|0
1635333530000|2021-10-27 11:18:50|12058.26|12058.26|12058.26|12058.26|12058.26|12058.26|12058.26|12058.26|0
1635333590000|2021-10-27 11:19:50|12057.92|12057.92|12055.25|12055.25|12058.26|12058.26|12055.25|12055.25|0
1635333600000|2021-10-27 11:20:00|12056.25|12056.25|12056.3|12056.3|12056.3|12056.3|12056.25|12056.25|0
1635333610000|2021-10-27 11:20:10|12056.52|12056.52|12056.52|12056.52|12056.52|12056.52|12056.52|12056.52|0
1635333620000|2021-10-27 11:20:20|12056.7|12056.7|12056.7|12056.7|12056.7|12056.7|12056.7|12056.7|0
1635333650000|2021-10-27 11:20:50|12057.7|12057.7|12057.7|12057.7|12057.7|12057.7|12057.7|12057.7|0
1635333660000|2021-10-27 11:21:00|12057.66|12057.66|12057.66|12057.66|12057.66|12057.66|12057.66|12057.66|0
1635333680000|2021-10-27 11:21:20|12057.45|12057.45|12057.27|12057.27|12057.45|12057.45|12057.27|12057.27|0
1635333690000|2021-10-27 11:21:30|12057.4|12057.4|12057.4|12057.4|12057.4|12057.4|12057.4|12057.4|0
1635333720000|2021-10-27 11:22:00|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|0
1635333730000|2021-10-27 11:22:10|12056.98|12056.98|12056.98|12056.98|12056.98|12056.98|12056.98|12056.98|0
1635333750000|2021-10-27 11:22:30|12057.14|12057.14|12057.14|12057.14|12057.14|12057.14|12057.14|12057.14|0
1635333760000|2021-10-27 11:22:40|12057.31|12057.31|12057.31|12057.31|12057.31|12057.31|12057.31|12057.31|0
1635333780000|2021-10-27 11:23:00|12056.31|12056.31|12056.31|12056.31|12056.31|12056.31|12056.31|12056.31|0
1635333790000|2021-10-27 11:23:10|12056.2|12056.2|12056.2|12056.2|12056.2|12056.2|12056.2|12056.2|0
1635333800000|2021-10-27 11:23:20|12056.37|12056.37|12057.62|12057.62|12057.62|12057.62|12056.37|12056.37|0
1635333870000|2021-10-27 11:24:30|12057.21|12057.21|12057.21|12057.21|12057.21|12057.21|12057.21|12057.21|0
1635333890000|2021-10-27 11:24:50|12056.8|12056.8|12056.8|12056.8|12056.8|12056.8|12056.8|12056.8|0
1635333900000|2021-10-27 11:25:00|12056.39|12056.39|12056.39|12056.39|12056.39|12056.39|12056.39|12056.39|0
1635333910000|2021-10-27 11:25:10|12055.98|12055.98|12055.98|12055.98|12055.98|12055.98|12055.98|12055.98|0
1635333930000|2021-10-27 11:25:30|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|0
1635333940000|2021-10-27 11:25:40|12055.79|12055.79|12056|12056|12056|12056|12055.79|12055.79|0
1635333960000|2021-10-27 11:26:00|12056.41|12056.41|12056.41|12056.41|12056.41|12056.41|12056.41|12056.41|0
1635333970000|2021-10-27 11:26:10|12056.59|12056.59|12057|12057|12057|12057|12056.59|12056.59|0
1635334000000|2021-10-27 11:26:40|12057.17|12057.17|12057.17|12057.17|12057.17|12057.17|12057.17|12057.17|0
1635334010000|2021-10-27 11:26:50|12057.41|12057.41|12057.41|12057.41|12057.41|12057.41|12057.41|12057.41|0
1635334030000|2021-10-27 11:27:10|12057.93|12057.93|12057.93|12057.93|12057.93|12057.93|12057.93|12057.93|0
1635334060000|2021-10-27 11:27:40|12058.93|12058.93|12058.8|12058.8|12058.93|12058.93|12058.8|12058.8|0
1635334070000|2021-10-27 11:27:50|12059.01|12059.01|12059.01|12059.01|12059.01|12059.01|12059.01|12059.01|0
1635334080000|2021-10-27 11:28:00|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|0
1635334090000|2021-10-27 11:28:10|12059.6|12059.6|12059.19|12059.19|12059.6|12059.6|12059.19|12059.19|0
1635334100000|2021-10-27 11:28:20|12059.41|12059.41|12059.58|12059.58|12059.99|12059.99|12059.41|12059.41|0
1635334110000|2021-10-27 11:28:30|12060.82|12060.82|12061.12|12061.12|12061.12|12061.12|12060.82|12060.82|0
1635334120000|2021-10-27 11:28:40|12061.53|12061.53|12061.53|12061.53|12061.94|12061.94|12061.53|12061.53|0
1635334140000|2021-10-27 11:29:00|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|0
1635334150000|2021-10-27 11:29:10|12060.12|12060.12|12060.47|12060.47|12060.47|12060.47|12060.12|12060.12|0
1635334160000|2021-10-27 11:29:20|12060.06|12060.06|12060.06|12060.06|12060.06|12060.06|12060.06|12060.06|0
1635334170000|2021-10-27 11:29:30|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|0
1635334180000|2021-10-27 11:29:40|12060.69|12060.69|12060.74|12060.74|12060.74|12060.74|12060.28|12060.28|0
1635334190000|2021-10-27 11:29:50|12061.15|12061.15|12061.74|12061.74|12061.74|12061.74|12060.74|12060.74|0
1635334200000|2021-10-27 11:30:00|12062.15|12062.15|12062.15|12062.15|12062.15|12062.15|12062.15|12062.15|0
1635334210000|2021-10-27 11:30:10|12061.74|12061.74|12061.74|12061.74|12061.74|12061.74|12061.74|12061.74|0
1635334220000|2021-10-27 11:30:20|12061.33|12061.33|12061.53|12061.53|12061.53|12061.53|12061.12|12061.12|0
1635334240000|2021-10-27 11:30:40|12061.88|12061.88|12062.14|12062.14|12062.14|12062.14|12061.53|12061.53|0
1635334250000|2021-10-27 11:30:50|12062.55|12062.55|12061.98|12061.98|12062.65|12062.65|12061.98|12061.98|0
1635334260000|2021-10-27 11:31:00|12062|12062|12062.22|12062.22|12062.22|12062.22|12062|12062|0
1635334270000|2021-10-27 11:31:10|12062.27|12062.27|12063.09|12063.09|12063.09|12063.09|12062.27|12062.27|0
1635334320000|2021-10-27 11:32:00|12064.1|12064.1|12064.1|12064.1|12064.1|12064.1|12064.1|12064.1|0
1635334340000|2021-10-27 11:32:20|12065.33|12065.33|12065.85|12065.85|12065.86|12065.86|12065.33|12065.33|0
1635334370000|2021-10-27 11:32:50|12066.67|12066.67|12066.67|12066.67|12066.67|12066.67|12066.67|12066.67|0
1635334380000|2021-10-27 11:33:00|12065.9|12065.9|12065.07|12065.07|12065.9|12065.9|12064.9|12064.9|0
1635334390000|2021-10-27 11:33:10|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|0
1635334400000|2021-10-27 11:33:20|12065.66|12065.66|12066.66|12066.66|12066.66|12066.66|12065.66|12065.66|0
1635334410000|2021-10-27 11:33:30|12066.83|12066.83|12066.83|12066.83|12066.83|12066.83|12066.83|12066.83|0
1635334430000|2021-10-27 11:33:50|12066.57|12066.57|12066.59|12066.59|12066.59|12066.59|12066.18|12066.18|0
1635334450000|2021-10-27 11:34:10|12067|12067|12067|12067|12067|12067|12067|12067|0
1635334470000|2021-10-27 11:34:30|12066.82|12066.82|12067.65|12067.65|12067.65|12067.65|12066.64|12066.64|0
1635334480000|2021-10-27 11:34:40|12067.7|12067.7|12067.7|12067.7|12067.7|12067.7|12067.7|12067.7|0
1635334490000|2021-10-27 11:34:50|12067.49|12067.49|12067.49|12067.49|12067.49|12067.49|12067.49|12067.49|0
1635334500000|2021-10-27 11:35:00|12067.64|12067.64|12068.26|12068.26|12068.26|12068.26|12067.64|12067.64|0
1635334530000|2021-10-27 11:35:30|12067.74|12067.74|12067.74|12067.74|12067.74|12067.74|12067.74|12067.74|0
1635334600000|2021-10-27 11:36:40|12068.06|12068.06|12068.21|12068.21|12068.21|12068.21|12068.06|12068.06|0
1635334630000|2021-10-27 11:37:10|12068.26|12068.26|12068.26|12068.26|12068.26|12068.26|12068.26|12068.26|0
1635334640000|2021-10-27 11:37:20|12069.5|12069.5|12068.26|12068.26|12069.5|12069.5|12068.26|12068.26|0
1635334660000|2021-10-27 11:37:40|12068.73|12068.73|12068.73|12068.73|12068.73|12068.73|12068.73|12068.73|0
1635334670000|2021-10-27 11:37:50|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|0
1635334690000|2021-10-27 11:38:10|12069.96|12069.96|12069.96|12069.96|12069.96|12069.96|12069.96|12069.96|0
1635334740000|2021-10-27 11:39:00|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|0
1635334780000|2021-10-27 11:39:40|12069.72|12069.72|12069.72|12069.72|12069.72|12069.72|12069.72|12069.72|0
1635334800000|2021-10-27 11:40:00|12069.94|12069.94|12069.75|12069.75|12069.94|12069.94|12069.75|12069.75|0
1635334840000|2021-10-27 11:40:40|12069.77|12069.77|12069.77|12069.77|12069.77|12069.77|12069.77|12069.77|0
1635334850000|2021-10-27 11:40:50|12069.36|12069.36|12069.36|12069.36|12069.36|12069.36|12069.36|12069.36|0
1635334880000|2021-10-27 11:41:20|12070.59|12070.59|12070.59|12070.59|12070.59|12070.59|12070.59|12070.59|0
1635334900000|2021-10-27 11:41:40|12069.77|12069.77|12069.36|12069.36|12069.77|12069.77|12069.36|12069.36|0
1635334910000|2021-10-27 11:41:50|12069.18|12069.18|12069.18|12069.18|12069.18|12069.18|12069.18|12069.18|0
1635334920000|2021-10-27 11:42:00|12069.36|12069.36|12069.36|12069.36|12069.36|12069.36|12069.36|12069.36|0
1635334940000|2021-10-27 11:42:20|12069.77|12069.77|12069.77|12069.77|12069.77|12069.77|12069.77|12069.77|0
1635334950000|2021-10-27 11:42:30|12069.36|12069.36|12067.93|12067.93|12069.51|12069.51|12067.93|12067.93|0
1635334970000|2021-10-27 11:42:50|12067.63|12067.63|12067.45|12067.45|12067.63|12067.63|12067.29|12067.29|0
1635334980000|2021-10-27 11:43:00|12067.18|12067.18|12066.91|12066.91|12067.18|12067.18|12066.91|12066.91|0
1635335010000|2021-10-27 11:43:30|12067.22|12067.22|12066.81|12066.81|12067.22|12067.22|12066.81|12066.81|0
1635335060000|2021-10-27 11:44:20|12066.38|12066.38|12066.38|12066.38|12066.38|12066.38|12066.38|12066.38|0
1635335080000|2021-10-27 11:44:40|12066.16|12066.16|12066.16|12066.16|12066.16|12066.16|12066.16|12066.16|0
1635335090000|2021-10-27 11:44:50|12066.38|12066.38|12067.25|12067.25|12067.25|12067.25|12066.38|12066.38|0
1635335120000|2021-10-27 11:45:20|12067.59|12067.59|12067.59|12067.59|12067.59|12067.59|12067.59|12067.59|0
1635335160000|2021-10-27 11:46:00|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|0
1635335180000|2021-10-27 11:46:20|12066.93|12066.93|12066.93|12066.93|12066.93|12066.93|12066.93|12066.93|0
1635335200000|2021-10-27 11:46:40|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|0
1635335220000|2021-10-27 11:47:00|12067.13|12067.13|12067.13|12067.13|12067.13|12067.13|12067.13|12067.13|0
1635335230000|2021-10-27 11:47:10|12067.31|12067.31|12067.31|12067.31|12067.31|12067.31|12067.31|12067.31|0
1635335250000|2021-10-27 11:47:30|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|0
1635335260000|2021-10-27 11:47:40|12066.46|12066.46|12066.46|12066.46|12066.46|12066.46|12066.46|12066.46|0
1635335270000|2021-10-27 11:47:50|12066.51|12066.51|12066.51|12066.51|12066.51|12066.51|12066.51|12066.51|0
1635335280000|2021-10-27 11:48:00|12066.73|12066.73|12066.51|12066.51|12066.73|12066.73|12066.51|12066.51|0
1635335290000|2021-10-27 11:48:10|12066.21|12066.21|12065.95|12065.95|12066.36|12066.36|12065.95|12065.95|0
1635335300000|2021-10-27 11:48:20|12063.94|12063.94|12066.11|12066.11|12066.11|12066.11|12063.94|12063.94|0
1635335320000|2021-10-27 11:48:40|12066.19|12066.19|12066.19|12066.19|12066.19|12066.19|12066.19|12066.19|0
1635335360000|2021-10-27 11:49:20|12067.2|12067.2|12067.2|12067.2|12067.2|12067.2|12067.2|12067.2|0
1635335380000|2021-10-27 11:49:40|12068.2|12068.2|12070.21|12070.21|12070.21|12070.21|12068.2|12068.2|0
1635335410000|2021-10-27 11:50:10|12070|12070|12070|12070|12070|12070|12070|12070|0
1635335420000|2021-10-27 11:50:20|12069.78|12069.78|12069.78|12069.78|12069.78|12069.78|12069.78|12069.78|0
1635335430000|2021-10-27 11:50:30|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|0
1635335440000|2021-10-27 11:50:40|12069.16|12069.16|12068.75|12068.75|12069.16|12069.16|12068.75|12068.75|0
1635335450000|2021-10-27 11:50:50|12068.99|12068.99|12068.99|12068.99|12068.99|12068.99|12068.58|12068.58|0
1635335460000|2021-10-27 11:51:00|12068.58|12068.58|12068.62|12068.62|12068.62|12068.62|12068.4|12068.4|0
1635335480000|2021-10-27 11:51:20|12068.4|12068.4|12068.4|12068.4|12068.4|12068.4|12068.4|12068.4|0
1635335490000|2021-10-27 11:51:30|12068.22|12068.22|12067.69|12067.69|12068.22|12068.22|12067.69|12067.69|0
1635335510000|2021-10-27 11:51:50|12068.91|12068.91|12069.87|12069.87|12069.87|12069.87|12068.51|12068.51|0
1635335520000|2021-10-27 11:52:00|12070.08|12070.08|12069.08|12069.08|12070.08|12070.08|12069.08|12069.08|0
1635335540000|2021-10-27 11:52:20|12070.08|12070.08|12070.08|12070.08|12070.08|12070.08|12070.08|12070.08|0
1635335550000|2021-10-27 11:52:30|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|0
1635335560000|2021-10-27 11:52:40|12068.56|12068.56|12068.56|12068.56|12068.56|12068.56|12068.56|12068.56|0
1635335580000|2021-10-27 11:53:00|12068.74|12068.74|12068.74|12068.74|12068.74|12068.74|12068.74|12068.74|0
1635335590000|2021-10-27 11:53:10|12068.8|12068.8|12068.24|12068.24|12068.8|12068.8|12068.24|12068.24|0
1635335610000|2021-10-27 11:53:30|12068.09|12068.09|12068.09|12068.09|12068.09|12068.09|12068.09|12068.09|0
1635335620000|2021-10-27 11:53:40|12068.27|12068.27|12067.04|12067.04|12068.27|12068.27|12067.04|12067.04|0
1635335640000|2021-10-27 11:54:00|12066.88|12066.88|12066.88|12066.88|12066.88|12066.88|12066.88|12066.88|0
1635335660000|2021-10-27 11:54:20|12066.66|12066.66|12066.66|12066.66|12066.66|12066.66|12066.66|12066.66|0
1635335680000|2021-10-27 11:54:40|12067.67|12067.67|12067.67|12067.67|12067.67|12067.67|12067.67|12067.67|0
1635335690000|2021-10-27 11:54:50|12067.49|12067.49|12067.49|12067.49|12067.49|12067.49|12067.49|12067.49|0
1635335710000|2021-10-27 11:55:10|12067.08|12067.08|12065.45|12065.45|12067.08|12067.08|12065.45|12065.45|0
1635335720000|2021-10-27 11:55:20|12065.04|12065.04|12064.63|12064.63|12065.04|12065.04|12064.63|12064.63|0
1635335740000|2021-10-27 11:55:40|12065.04|12065.04|12065.04|12065.04|12065.04|12065.04|12065.04|12065.04|0
1635335750000|2021-10-27 11:55:50|12064.22|12064.22|12064.22|12064.22|12064.22|12064.22|12064.22|12064.22|0
1635335760000|2021-10-27 11:56:00|12064.38|12064.38|12063.97|12063.97|12064.38|12064.38|12063.97|12063.97|0
1635335770000|2021-10-27 11:56:10|12063.56|12063.56|12063.17|12063.17|12063.56|12063.56|12063.17|12063.17|0
1635335780000|2021-10-27 11:56:20|12061.16|12061.16|12061.16|12061.16|12061.16|12061.16|12061.16|12061.16|0
1635335790000|2021-10-27 11:56:30|12060.99|12060.99|12058.52|12058.52|12060.99|12060.99|12058.52|12058.52|0
1635335800000|2021-10-27 11:56:40|12058.26|12058.26|12056.51|12056.51|12058.26|12058.26|12056.51|12056.51|0
1635335810000|2021-10-27 11:56:50|12056.36|12056.36|12055.95|12055.95|12056.36|12056.36|12055.95|12055.95|0
1635335820000|2021-10-27 11:57:00|12056.12|12056.12|12056.17|12056.17|12056.17|12056.17|12055.95|12055.95|0
1635335830000|2021-10-27 11:57:10|12055.81|12055.81|12055.81|12055.81|12055.81|12055.81|12055.81|12055.81|0
1635335870000|2021-10-27 11:57:50|12055.4|12055.4|12055.4|12055.4|12055.4|12055.4|12055.4|12055.4|0
1635335880000|2021-10-27 11:58:00|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|0
1635335890000|2021-10-27 11:58:10|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|0
1635335920000|2021-10-27 11:58:40|12054.47|12054.47|12054.23|12054.23|12054.47|12054.47|12054.15|12054.15|0
1635335970000|2021-10-27 11:59:30|12053.22|12053.22|12053.22|12053.22|12053.22|12053.22|12053.22|12053.22|0
1635336000000|2021-10-27 12:00:00|12053.04|12053.04|12053.04|12053.04|12053.04|12053.04|12053.04|12053.04|0
1635336010000|2021-10-27 12:00:10|12053.19|12053.19|12053.19|12053.19|12053.19|12053.19|12053.19|12053.19|0
1635336030000|2021-10-27 12:00:30|12053.01|12053.01|12052.39|12052.39|12053.01|12053.01|12052.39|12052.39|0
1635336080000|2021-10-27 12:01:20|12052.03|12052.03|12051.85|12051.85|12052.03|12052.03|12051.85|12051.85|0
1635336110000|2021-10-27 12:01:50|12051.44|12051.44|12050.62|12050.62|12051.44|12051.44|12050.21|12050.21|0
1635336120000|2021-10-27 12:02:00|12049.39|12049.39|12048.05|12048.05|12049.39|12049.39|12048.05|12048.05|0
1635336130000|2021-10-27 12:02:10|12048.22|12048.22|12047.99|12047.99|12048.22|12048.22|12047.82|12047.82|0
1635336140000|2021-10-27 12:02:20|12047.58|12047.58|12047.58|12047.58|12047.58|12047.58|12047.58|12047.58|0
1635336160000|2021-10-27 12:02:40|12047.17|12047.17|12047.17|12047.17|12047.17|12047.17|12047.17|12047.17|0
1635336170000|2021-10-27 12:02:50|12046.77|12046.77|12046.77|12046.77|12046.77|12046.77|12046.77|12046.77|0
1635336180000|2021-10-27 12:03:00|12046.73|12046.73|12046.78|12046.78|12046.78|12046.78|12046.73|12046.73|0
1635336190000|2021-10-27 12:03:10|12047.6|12047.6|12047.6|12047.6|12047.6|12047.6|12047.6|12047.6|0
1635336200000|2021-10-27 12:03:20|12047.45|12047.45|12046.96|12046.96|12047.45|12047.45|12046.96|12046.96|0
1635336210000|2021-10-27 12:03:30|12046.78|12046.78|12046.61|12046.61|12046.78|12046.78|12046.37|12046.37|0
1635336230000|2021-10-27 12:03:50|12046.2|12046.2|12046.2|12046.2|12046.2|12046.2|12046.2|12046.2|0
1635336240000|2021-10-27 12:04:00|12046.61|12046.61|12046.61|12046.61|12047.43|12047.43|12046.61|12046.61|0
1635336260000|2021-10-27 12:04:20|12042.58|12042.58|12042.8|12042.8|12042.8|12042.8|12042.58|12042.58|0
1635336270000|2021-10-27 12:04:30|12043.62|12043.62|12043.21|12043.21|12043.62|12043.62|12043.21|12043.21|0
1635336280000|2021-10-27 12:04:40|12042.8|12042.8|12042.39|12042.39|12042.8|12042.8|12042.39|12042.39|0
1635336290000|2021-10-27 12:04:50|12042.18|12042.18|12042.18|12042.18|12042.18|12042.18|12042.18|12042.18|0
1635336310000|2021-10-27 12:05:10|12042.35|12042.35|12042.35|12042.35|12042.35|12042.35|12042.35|12042.35|0
1635336320000|2021-10-27 12:05:20|12043.17|12043.17|12044.4|12044.4|12044.4|12044.4|12043.17|12043.17|0
1635336330000|2021-10-27 12:05:30|12044.75|12044.75|12044.57|12044.57|12044.75|12044.75|12044.57|12044.57|0
1635336370000|2021-10-27 12:06:10|12044.36|12044.36|12044.36|12044.36|12044.36|12044.36|12044.36|12044.36|0
1635336390000|2021-10-27 12:06:30|12044|12044|12044|12044|12044|12044|12044|12044|0
1635336410000|2021-10-27 12:06:50|12043.83|12043.83|12046.69|12046.69|12046.69|12046.69|12043.83|12043.83|0
1635336420000|2021-10-27 12:07:00|12046.54|12046.54|12046.3|12046.3|12046.54|12046.54|12046.3|12046.3|0
1635336460000|2021-10-27 12:07:40|12047.54|12047.54|12047.71|12047.71|12047.71|12047.71|12047.54|12047.54|0
1635336470000|2021-10-27 12:07:50|12048.72|12048.72|12048.88|12048.88|12048.88|12048.88|12048.72|12048.72|0
1635336480000|2021-10-27 12:08:00|12049.02|12049.02|12049.83|12049.83|12049.83|12049.83|12049.02|12049.02|0
1635336540000|2021-10-27 12:09:00|12051.07|12051.07|12051.6|12051.6|12051.6|12051.6|12051.07|12051.07|0
1635336570000|2021-10-27 12:09:30|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|0
1635336580000|2021-10-27 12:09:40|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|0
1635336590000|2021-10-27 12:09:50|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|0
1635336610000|2021-10-27 12:10:10|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|0
1635336630000|2021-10-27 12:10:30|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|0
1635336690000|2021-10-27 12:11:30|12052.83|12052.83|12053.23|12053.23|12053.23|12053.23|12052.83|12052.83|0
1635336700000|2021-10-27 12:11:40|12053.45|12053.45|12053.25|12053.25|12053.45|12053.45|12053.25|12053.25|0
1635336720000|2021-10-27 12:12:00|12053.55|12053.55|12053.96|12053.96|12053.96|12053.96|12053.55|12053.55|0
1635336770000|2021-10-27 12:12:50|12055.97|12055.97|12057.38|12057.38|12057.38|12057.38|12055.97|12055.97|0
1635336780000|2021-10-27 12:13:00|12056.38|12056.38|12056.33|12056.33|12056.38|12056.38|12056.16|12056.16|0
1635336790000|2021-10-27 12:13:10|12056.6|12056.6|12056.6|12056.6|12056.6|12056.6|12056.6|12056.6|0
1635336800000|2021-10-27 12:13:20|12056.81|12056.81|12057.03|12057.03|12057.03|12057.03|12056.81|12056.81|0
1635336830000|2021-10-27 12:13:50|12056.85|12056.85|12056.85|12056.85|12056.85|12056.85|12056.85|12056.85|0
1635336840000|2021-10-27 12:14:00|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|0
1635336880000|2021-10-27 12:14:40|12056.73|12056.73|12057.09|12057.09|12057.09|12057.09|12056.73|12056.73|0
1635336890000|2021-10-27 12:14:50|12056.92|12056.92|12056.92|12056.92|12056.92|12056.92|12056.92|12056.92|0
1635336900000|2021-10-27 12:15:00|12057.14|12057.14|12056.74|12056.74|12057.14|12057.14|12056.74|12056.74|0
1635336910000|2021-10-27 12:15:10|12056.56|12056.56|12056.03|12056.03|12056.56|12056.56|12056.03|12056.03|0
1635336920000|2021-10-27 12:15:20|12056.24|12056.24|12055.63|12055.63|12056.24|12056.24|12055.63|12055.63|0
1635336940000|2021-10-27 12:15:40|12055.28|12055.28|12055.46|12055.46|12055.63|12055.63|12055.28|12055.28|0
1635336960000|2021-10-27 12:16:00|12055.05|12055.05|12055.05|12055.05|12055.05|12055.05|12055.05|12055.05|0
1635336970000|2021-10-27 12:16:10|12054.04|12054.04|12054.04|12054.04|12054.04|12054.04|12054.04|12054.04|0
1635336980000|2021-10-27 12:16:20|12053.63|12053.63|12053.63|12053.63|12053.63|12053.63|12053.63|12053.63|0
1635336990000|2021-10-27 12:16:30|12053.22|12053.22|12053.3|12053.3|12053.3|12053.3|12053.22|12053.22|0
1635337020000|2021-10-27 12:17:00|12053.34|12053.34|12053.1|12053.1|12053.34|12053.34|12053.02|12053.02|0
1635337030000|2021-10-27 12:17:10|12052.95|12052.95|12052.95|12052.95|12052.95|12052.95|12052.95|12052.95|0
1635337050000|2021-10-27 12:17:30|12053.26|12053.26|12053.26|12053.26|12053.26|12053.26|12053.26|12053.26|0
1635337090000|2021-10-27 12:18:10|12053.08|12053.08|12053.08|12053.08|12053.08|12053.08|12053.08|12053.08|0
1635337100000|2021-10-27 12:18:20|12052.07|12052.07|12052.2|12052.2|12052.2|12052.2|12052.07|12052.07|0
1635337110000|2021-10-27 12:18:30|12053.21|12053.21|12053.52|12053.52|12053.52|12053.52|12053.21|12053.21|0
1635337140000|2021-10-27 12:19:00|12053.92|12053.92|12054|12054|12054|12054|12053.92|12053.92|0
1635337150000|2021-10-27 12:19:10|12054.08|12054.08|12055.44|12055.44|12055.44|12055.44|12054.08|12054.08|0
1635337160000|2021-10-27 12:19:20|12055.33|12055.33|12055.33|12055.33|12055.33|12055.33|12055.33|12055.33|0
1635337200000|2021-10-27 12:20:00|12055.55|12055.55|12055.34|12055.34|12055.98|12055.98|12055.34|12055.34|0
1635337210000|2021-10-27 12:20:10|12054.34|12054.34|12054.34|12054.34|12054.34|12054.34|12054.34|12054.34|0
1635337220000|2021-10-27 12:20:20|12054.18|12054.18|12054.1|12054.1|12054.18|12054.18|12054.1|12054.1|0
1635337270000|2021-10-27 12:21:10|12053.1|12053.1|12053.04|12053.04|12053.31|12053.31|12053.04|12053.04|0
1635337280000|2021-10-27 12:21:20|12053.22|12053.22|12053.04|12053.04|12053.22|12053.22|12053.04|12053.04|0
1635337290000|2021-10-27 12:21:30|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|0
1635337320000|2021-10-27 12:22:00|12053.33|12053.33|12053.33|12053.33|12053.33|12053.33|12053.33|12053.33|0
1635337350000|2021-10-27 12:22:30|12053.68|12053.68|12053.15|12053.15|12053.68|12053.68|12053.15|12053.15|0
1635337360000|2021-10-27 12:22:40|12053.51|12053.51|12053.33|12053.33|12053.51|12053.51|12053.33|12053.33|0
1635337390000|2021-10-27 12:23:10|12053.15|12053.15|12053.15|12053.15|12053.15|12053.15|12053.15|12053.15|0
1635337400000|2021-10-27 12:23:20|12053.37|12053.37|12052.96|12052.96|12053.37|12053.37|12052.96|12052.96|0
1635337410000|2021-10-27 12:23:30|12053.17|12053.17|12053.6|12053.6|12053.82|12053.82|12053.17|12053.17|0
1635337420000|2021-10-27 12:23:40|12052.6|12052.6|12052.6|12052.6|12052.6|12052.6|12052.6|12052.6|0
1635337440000|2021-10-27 12:24:00|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|0
1635337460000|2021-10-27 12:24:20|12052.6|12052.6|12051.81|12051.81|12052.6|12052.6|12051.59|12051.59|0
1635337470000|2021-10-27 12:24:30|12049.79|12049.79|12049.79|12049.79|12049.79|12049.79|12049.79|12049.79|0
1635337480000|2021-10-27 12:24:40|12049.58|12049.58|12049.58|12049.58|12049.58|12049.58|12049.58|12049.58|0
1635337490000|2021-10-27 12:24:50|12049.36|12049.36|12049.36|12049.36|12049.36|12049.36|12049.36|12049.36|0
1635337500000|2021-10-27 12:25:00|12049.15|12049.15|12048.93|12048.93|12049.15|12049.15|12048.93|12048.93|0
1635337510000|2021-10-27 12:25:10|12047.93|12047.93|12047.93|12047.93|12047.93|12047.93|12047.93|12047.93|0
1635337520000|2021-10-27 12:25:20|12048.93|12048.93|12049.15|12049.15|12049.15|12049.15|12048.93|12048.93|0
1635337550000|2021-10-27 12:25:50|12049.87|12049.87|12049.87|12049.87|12049.87|12049.87|12049.87|12049.87|0
1635337560000|2021-10-27 12:26:00|12050.09|12050.09|12050.13|12050.13|12050.46|12050.46|12050.09|12050.09|0
1635337590000|2021-10-27 12:26:30|12049.6|12049.6|12049.6|12049.6|12049.6|12049.6|12049.6|12049.6|0
1635337620000|2021-10-27 12:27:00|12049.68|12049.68|12049.68|12049.68|12049.68|12049.68|12049.68|12049.68|0
1635337640000|2021-10-27 12:27:20|12049.41|12049.41|12049.82|12049.82|12049.82|12049.82|12049.41|12049.41|0
1635337650000|2021-10-27 12:27:30|12049.6|12049.6|12050.84|12050.84|12050.84|12050.84|12049.6|12049.6|0
1635337670000|2021-10-27 12:27:50|12051.1|12051.1|12051.1|12051.1|12051.1|12051.1|12051.1|12051.1|0
1635337680000|2021-10-27 12:28:00|12051.46|12051.46|12051.58|12051.58|12051.58|12051.58|12051.1|12051.1|0
1635337690000|2021-10-27 12:28:10|12051.71|12051.71|12051.71|12051.71|12051.71|12051.71|12051.71|12051.71|0
1635337740000|2021-10-27 12:29:00|12051.98|12051.98|12051.98|12051.98|12051.98|12051.98|12051.98|12051.98|0
1635337760000|2021-10-27 12:29:20|12052.22|12052.22|12052.22|12052.22|12052.22|12052.22|12052.22|12052.22|0
1635337770000|2021-10-27 12:29:30|12052.63|12052.63|12052.63|12052.63|12052.63|12052.63|12052.63|12052.63|0
1635337780000|2021-10-27 12:29:40|12051.62|12051.62|12051.95|12051.95|12051.95|12051.95|12051.62|12051.62|0
1635337790000|2021-10-27 12:29:50|12052.12|12052.12|12052.12|12052.12|12052.12|12052.12|12052.12|12052.12|0
1635337800000|2021-10-27 12:30:00|12052.28|12052.28|12052.23|12052.23|12052.28|12052.28|12052.23|12052.23|0
1635337810000|2021-10-27 12:30:10|12052.45|12052.45|12052.93|12052.93|12052.93|12052.93|12052.45|12052.45|0
1635337820000|2021-10-27 12:30:20|12053.14|12053.14|12053.14|12053.14|12053.14|12053.14|12053.14|12053.14|0
1635337830000|2021-10-27 12:30:30|12053.36|12053.36|12053.36|12053.36|12053.36|12053.36|12053.36|12053.36|0
1635337840000|2021-10-27 12:30:40|12053.58|12053.58|12054.96|12054.96|12054.96|12054.96|12053.58|12053.58|0
1635337860000|2021-10-27 12:31:00|12055.02|12055.02|12054.58|12054.58|12055.02|12055.02|12054.58|12054.58|0
1635337880000|2021-10-27 12:31:20|12054.15|12054.15|12053.72|12053.72|12054.15|12054.15|12053.72|12053.72|0
1635337890000|2021-10-27 12:31:30|12053.63|12053.63|12053.45|12053.45|12053.63|12053.63|12053.45|12053.45|0
1635337920000|2021-10-27 12:32:00|12053.04|12053.04|12052.63|12052.63|12053.04|12053.04|12052.63|12052.63|0
1635337940000|2021-10-27 12:32:20|12052.79|12052.79|12052.79|12052.79|12052.79|12052.79|12052.79|12052.79|0
1635337950000|2021-10-27 12:32:30|12053.05|12053.05|12052.79|12052.79|12053.05|12053.05|12052.79|12052.79|0
1635337960000|2021-10-27 12:32:40|12052.96|12052.96|12052.96|12052.96|12052.96|12052.96|12052.96|12052.96|0
1635337970000|2021-10-27 12:32:50|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|0
1635337980000|2021-10-27 12:33:00|12052.13|12052.13|12050.9|12050.9|12052.13|12052.13|12050.9|12050.9|0
1635338000000|2021-10-27 12:33:20|12051.04|12051.04|12051.04|12051.04|12051.04|12051.04|12051.04|12051.04|0
1635338020000|2021-10-27 12:33:40|12050.86|12050.86|12051.21|12051.21|12051.21|12051.21|12050.86|12050.86|0
1635338030000|2021-10-27 12:33:50|12051.43|12051.43|12051.43|12051.43|12051.43|12051.43|12051.43|12051.43|0
1635338040000|2021-10-27 12:34:00|12051.86|12051.86|12051.86|12051.86|12051.86|12051.86|12051.86|12051.86|0
1635338050000|2021-10-27 12:34:10|12052.02|12052.02|12053.03|12053.03|12053.03|12053.03|12052.02|12052.02|0
1635338060000|2021-10-27 12:34:20|12053.16|12053.16|12053.16|12053.16|12053.16|12053.16|12053.16|12053.16|0
1635338080000|2021-10-27 12:34:40|12052.98|12052.98|12053.16|12053.16|12053.16|12053.16|12052.98|12052.98|0
1635338090000|2021-10-27 12:34:50|12053.29|12053.29|12053.56|12053.56|12053.56|12053.56|12053.29|12053.29|0
1635338110000|2021-10-27 12:35:10|12051.54|12051.54|12051.54|12051.54|12051.54|12051.54|12051.54|12051.54|0
1635338120000|2021-10-27 12:35:20|12051.41|12051.41|12049.4|12049.4|12051.41|12051.41|12049.4|12049.4|0
1635338130000|2021-10-27 12:35:30|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|12048.91|12048.91|0
1635338160000|2021-10-27 12:36:00|12048.94|12048.94|12048.5|12048.5|12048.94|12048.94|12048.5|12048.5|0
1635338170000|2021-10-27 12:36:10|12048.04|12048.04|12047.59|12047.59|12048.04|12048.04|12047.59|12047.59|0
1635338180000|2021-10-27 12:36:20|12047.96|12047.96|12047.81|12047.81|12047.96|12047.96|12047.81|12047.81|0
1635338190000|2021-10-27 12:36:30|12047.6|12047.6|12047.6|12047.6|12047.6|12047.6|12047.6|12047.6|0
1635338210000|2021-10-27 12:36:50|12047.38|12047.38|12047.56|12047.56|12047.56|12047.56|12047.38|12047.38|0
1635338230000|2021-10-27 12:37:10|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|0
1635338270000|2021-10-27 12:37:50|12049.78|12049.78|12049.78|12049.78|12049.78|12049.78|12049.78|12049.78|0
1635338290000|2021-10-27 12:38:10|12047.77|12047.77|12046.77|12046.77|12047.77|12047.77|12046.77|12046.77|0
1635338310000|2021-10-27 12:38:30|12044.75|12044.75|12044.75|12044.75|12044.75|12044.75|12044.75|12044.75|0
1635338350000|2021-10-27 12:39:10|12045.76|12045.76|12046.11|12046.11|12046.11|12046.11|12045.76|12045.76|0
1635338360000|2021-10-27 12:39:20|12046|12046|12045.57|12045.57|12046|12046|12045.57|12045.57|0
1635338370000|2021-10-27 12:39:30|12045.79|12045.79|12045.79|12045.79|12045.79|12045.79|12045.79|12045.79|0
1635338390000|2021-10-27 12:39:50|12045.73|12045.73|12044.56|12044.56|12045.73|12045.73|12044.56|12044.56|0
1635338400000|2021-10-27 12:40:00|12044.73|12044.73|12044.34|12044.34|12044.73|12044.73|12044.34|12044.34|0
1635338440000|2021-10-27 12:40:40|12044.13|12044.13|12044.01|12044.01|12044.22|12044.22|12043.91|12043.91|0
1635338450000|2021-10-27 12:40:50|12044.22|12044.22|12044.22|12044.22|12044.22|12044.22|12044.22|12044.22|0
1635338460000|2021-10-27 12:41:00|12044.38|12044.38|12044.38|12044.38|12044.38|12044.38|12044.38|12044.38|0
1635338490000|2021-10-27 12:41:30|12044.59|12044.59|12044.81|12044.81|12044.81|12044.81|12044.59|12044.59|0
1635338530000|2021-10-27 12:42:10|12044.96|12044.96|12044.96|12044.96|12044.96|12044.96|12044.96|12044.96|0
1635338540000|2021-10-27 12:42:20|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|0
1635338560000|2021-10-27 12:42:40|12045.41|12045.41|12045.41|12045.41|12045.41|12045.41|12045.41|12045.41|0
1635338570000|2021-10-27 12:42:50|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|0
1635338580000|2021-10-27 12:43:00|12045.76|12045.76|12045.97|12045.97|12045.97|12045.97|12045.76|12045.76|0
1635338590000|2021-10-27 12:43:10|12045.84|12045.84|12046.36|12046.36|12046.36|12046.36|12045.84|12045.84|0
1635338600000|2021-10-27 12:43:20|12045.84|12045.84|12046.85|12046.85|12046.85|12046.85|12045.84|12045.84|0
1635338610000|2021-10-27 12:43:30|12045.84|12045.84|12045.84|12045.84|12045.84|12045.84|12045.84|12045.84|0
1635338640000|2021-10-27 12:44:00|12045.63|12045.63|12045.63|12045.63|12045.63|12045.63|12045.63|12045.63|0
1635338650000|2021-10-27 12:44:10|12046.29|12046.29|12046.08|12046.08|12046.29|12046.29|12046.08|12046.08|0
1635338660000|2021-10-27 12:44:20|12044.85|12044.85|12044.85|12044.85|12044.85|12044.85|12044.85|12044.85|0
1635338670000|2021-10-27 12:44:30|12044.82|12044.82|12044.82|12044.82|12044.82|12044.82|12044.82|12044.82|0
1635338680000|2021-10-27 12:44:40|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|0
1635338690000|2021-10-27 12:44:50|12045.15|12045.15|12046.08|12046.08|12046.08|12046.08|12045.07|12045.07|0
1635338710000|2021-10-27 12:45:10|12046.25|12046.25|12046.25|12046.25|12046.25|12046.25|12046.25|12046.25|0
1635338740000|2021-10-27 12:45:40|12047.48|12047.48|12047.3|12047.3|12047.48|12047.48|12047.3|12047.3|0
1635338750000|2021-10-27 12:45:50|12047.52|12047.52|12047.52|12047.52|12047.52|12047.52|12047.52|12047.52|0
1635338760000|2021-10-27 12:46:00|12047.73|12047.73|12047.86|12047.86|12047.95|12047.95|12047.73|12047.73|0
1635338770000|2021-10-27 12:46:10|12048.32|12048.32|12048.32|12048.32|12048.32|12048.32|12048.32|12048.32|0
1635338780000|2021-10-27 12:46:20|12047.56|12047.56|12047|12047|12047.56|12047.56|12047|12047|0
1635338790000|2021-10-27 12:46:30|12048.12|12048.12|12048.12|12048.12|12048.12|12048.12|12048.12|12048.12|0
1635338820000|2021-10-27 12:47:00|12047.11|12047.11|12047.11|12047.11|12047.11|12047.11|12047.11|12047.11|0
1635338840000|2021-10-27 12:47:20|12045.88|12045.88|12045.88|12045.88|12045.88|12045.88|12045.88|12045.88|0
1635338850000|2021-10-27 12:47:30|12045.67|12045.67|12045.67|12045.67|12045.67|12045.67|12045.67|12045.67|0
1635338860000|2021-10-27 12:47:40|12045.51|12045.51|12045.51|12045.51|12045.51|12045.51|12045.51|12045.51|0
1635338880000|2021-10-27 12:48:00|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|0
1635338920000|2021-10-27 12:48:40|12046|12046|12046.56|12046.56|12046.56|12046.56|12046|12046|0
1635338930000|2021-10-27 12:48:50|12046.2|12046.2|12046.2|12046.2|12046.2|12046.2|12046.2|12046.2|0
1635338950000|2021-10-27 12:49:10|12046.03|12046.03|12046.03|12046.03|12046.03|12046.03|12046.03|12046.03|0
1635338960000|2021-10-27 12:49:20|12045.85|12045.85|12046.28|12046.28|12046.28|12046.28|12045.85|12045.85|0
1635338970000|2021-10-27 12:49:30|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|0
1635338980000|2021-10-27 12:49:40|12046.46|12046.46|12046.46|12046.46|12046.46|12046.46|12046.46|12046.46|0
1635338990000|2021-10-27 12:49:50|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|0
1635339000000|2021-10-27 12:50:00|12046.85|12046.85|12043.83|12043.83|12046.85|12046.85|12043.83|12043.83|0
1635339070000|2021-10-27 12:51:10|12043.62|12043.62|12044.45|12044.45|12044.62|12044.62|12043.62|12043.62|0
1635339080000|2021-10-27 12:51:20|12044.04|12044.04|12043.63|12043.63|12044.04|12044.04|12043.63|12043.63|0
1635339090000|2021-10-27 12:51:30|12044.29|12044.29|12044.29|12044.29|12044.29|12044.29|12044.29|12044.29|0
1635339100000|2021-10-27 12:51:40|12044.31|12044.31|12044.4|12044.4|12044.4|12044.4|12044.31|12044.31|0
1635339130000|2021-10-27 12:52:10|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|0
1635339170000|2021-10-27 12:52:50|12045.18|12045.18|12045.18|12045.18|12045.18|12045.18|12045.18|12045.18|0
1635339180000|2021-10-27 12:53:00|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|0
1635339190000|2021-10-27 12:53:10|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|0
1635339200000|2021-10-27 12:53:20|12045.31|12045.31|12045.31|12045.31|12045.31|12045.31|12045.31|12045.31|0
1635339210000|2021-10-27 12:53:30|12045.72|12045.72|12045.72|12045.72|12045.72|12045.72|12045.72|12045.72|0
1635339220000|2021-10-27 12:53:40|12046.13|12046.13|12045.12|12045.12|12046.13|12046.13|12045.12|12045.12|0
1635339250000|2021-10-27 12:54:10|12045.48|12045.48|12045.48|12045.48|12045.48|12045.48|12045.48|12045.48|0
1635339260000|2021-10-27 12:54:20|12045.3|12045.3|12045.3|12045.3|12045.3|12045.3|12045.3|12045.3|0
1635339270000|2021-10-27 12:54:30|12045.12|12045.12|12045.12|12045.12|12045.12|12045.12|12045.12|12045.12|0
1635339280000|2021-10-27 12:54:40|12045.3|12045.3|12045.3|12045.3|12045.3|12045.3|12045.3|12045.3|0
1635339290000|2021-10-27 12:54:50|12045.54|12045.54|12044.7|12044.7|12045.54|12045.54|12044.7|12044.7|0
1635339320000|2021-10-27 12:55:20|12044.55|12044.55|12044.29|12044.29|12044.7|12044.7|12044.29|12044.29|0
1635339350000|2021-10-27 12:55:50|12043.83|12043.83|12043.83|12043.83|12043.83|12043.83|12043.83|12043.83|0
1635339370000|2021-10-27 12:56:10|12043.85|12043.85|12043.85|12043.85|12043.85|12043.85|12043.85|12043.85|0
1635339380000|2021-10-27 12:56:20|12043.68|12043.68|12043.76|12043.76|12043.76|12043.76|12043.68|12043.68|0
1635339390000|2021-10-27 12:56:30|12044.22|12044.22|12044.22|12044.22|12044.22|12044.22|12044.22|12044.22|0
1635339420000|2021-10-27 12:57:00|12044.38|12044.38|12043.97|12043.97|12044.38|12044.38|12043.97|12043.97|0
1635339430000|2021-10-27 12:57:10|12043.89|12043.89|12043.81|12043.81|12043.89|12043.89|12043.81|12043.81|0
1635339440000|2021-10-27 12:57:20|12045.04|12045.04|12045.09|12045.09|12045.09|12045.09|12045.04|12045.04|0
1635339450000|2021-10-27 12:57:30|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|0
1635339470000|2021-10-27 12:57:50|12046.25|12046.25|12047.26|12047.26|12047.26|12047.26|12046.25|12046.25|0
1635339490000|2021-10-27 12:58:10|12047.44|12047.44|12047.44|12047.44|12047.44|12047.44|12047.44|12047.44|0
1635339510000|2021-10-27 12:58:30|12047.65|12047.65|12048.23|12048.23|12048.41|12048.41|12047.65|12047.65|0
1635339520000|2021-10-27 12:58:40|12048.4|12048.4|12048.4|12048.4|12048.4|12048.4|12048.4|12048.4|0
1635339530000|2021-10-27 12:58:50|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|0
1635339540000|2021-10-27 12:59:00|12048.3|12048.3|12048.3|12048.3|12048.3|12048.3|12048.3|12048.3|0
1635339550000|2021-10-27 12:59:10|12048.09|12048.09|12048.26|12048.26|12048.26|12048.26|12048.09|12048.09|0
1635339570000|2021-10-27 12:59:30|12049.49|12049.49|12049.49|12049.49|12049.49|12049.49|12049.49|12049.49|0
1635339590000|2021-10-27 12:59:50|12049.42|12049.42|12049.34|12049.34|12049.42|12049.42|12049.34|12049.34|0
1635339600000|2021-10-27 13:00:00|12049.55|12049.55|12049.34|12049.34|12049.55|12049.55|12049.34|12049.34|0
1635339610000|2021-10-27 13:00:10|12049.24|12049.24|12049.24|12049.24|12049.24|12049.24|12049.24|12049.24|0
1635339630000|2021-10-27 13:00:30|12049.42|12049.42|12053.67|12053.67|12053.67|12053.67|12049.42|12049.42|0
1635339640000|2021-10-27 13:00:40|12053.49|12053.49|12055.5|12055.5|12055.5|12055.5|12053.49|12053.49|0
1635339660000|2021-10-27 13:01:00|12055.45|12055.45|12055.45|12055.45|12055.45|12055.45|12055.45|12055.45|0
1635339670000|2021-10-27 13:01:10|12055.21|12055.21|12055.05|12055.05|12055.4|12055.4|12054.97|12054.97|0
1635339680000|2021-10-27 13:01:20|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|0
1635339690000|2021-10-27 13:01:30|12055.22|12055.22|12055.05|12055.05|12055.22|12055.22|12055.05|12055.05|0
1635339720000|2021-10-27 13:02:00|12055.46|12055.46|12055.51|12055.51|12056.04|12056.04|12055.46|12055.46|0
1635339730000|2021-10-27 13:02:10|12055.68|12055.68|12055.68|12055.68|12055.68|12055.68|12055.68|12055.68|0
1635339740000|2021-10-27 13:02:20|12056.5|12056.5|12056.68|12056.68|12056.68|12056.68|12056.5|12056.5|0
1635339750000|2021-10-27 13:02:30|12056.33|12056.33|12056.33|12056.33|12056.33|12056.33|12056.33|12056.33|0
1635339760000|2021-10-27 13:02:40|12057.56|12057.56|12057.56|12057.56|12057.56|12057.56|12057.56|12057.56|0
1635339780000|2021-10-27 13:03:00|12057.73|12057.73|12057.91|12057.91|12057.91|12057.91|12057.73|12057.73|0
1635339790000|2021-10-27 13:03:10|12059.92|12059.92|12060.46|12060.46|12060.46|12060.46|12059.92|12059.92|0
1635339800000|2021-10-27 13:03:20|12060.81|12060.81|12061.46|12061.46|12062.47|12062.47|12060.81|12060.81|0
1635339810000|2021-10-27 13:03:30|12060.94|12060.94|12060.94|12060.94|12060.94|12060.94|12060.94|12060.94|0
1635339820000|2021-10-27 13:03:40|12060.41|12060.41|12060.41|12060.41|12060.41|12060.41|12060.41|12060.41|0
1635339840000|2021-10-27 13:04:00|12060.23|12060.23|12060.84|12060.84|12060.84|12060.84|12060.23|12060.23|0
1635339850000|2021-10-27 13:04:10|12061.02|12061.02|12061.2|12061.2|12061.2|12061.2|12061.02|12061.02|0
1635339870000|2021-10-27 13:04:30|12060.84|12060.84|12061.28|12061.28|12061.28|12061.28|12060.84|12060.84|0
1635339890000|2021-10-27 13:04:50|12060.92|12060.92|12062.15|12062.15|12062.15|12062.15|12060.92|12060.92|0
1635339900000|2021-10-27 13:05:00|12061.97|12061.97|12061.73|12061.73|12061.97|12061.97|12061.73|12061.73|0
1635339910000|2021-10-27 13:05:10|12060.73|12060.73|12059.15|12059.15|12060.73|12060.73|12059.15|12059.15|0
1635339920000|2021-10-27 13:05:20|12058.74|12058.74|12058.74|12058.74|12058.74|12058.74|12058.74|12058.74|0
1635339930000|2021-10-27 13:05:30|12058.91|12058.91|12059.08|12059.08|12059.08|12059.08|12058.91|12058.91|0
1635339940000|2021-10-27 13:05:40|12058.95|12058.95|12058.95|12058.95|12058.95|12058.95|12058.95|12058.95|0
1635339950000|2021-10-27 13:05:50|12057.95|12057.95|12057.59|12057.59|12057.95|12057.95|12057.59|12057.59|0
1635339960000|2021-10-27 13:06:00|12057.32|12057.32|12057.32|12057.32|12057.32|12057.32|12057.32|12057.32|0
1635339970000|2021-10-27 13:06:10|12057.49|12057.49|12057.49|12057.49|12057.49|12057.49|12057.49|12057.49|0
1635339980000|2021-10-27 13:06:20|12057.08|12057.08|12057.9|12057.9|12057.9|12057.9|12057.08|12057.08|0
1635340010000|2021-10-27 13:06:50|12057.39|12057.39|12057.39|12057.39|12057.39|12057.39|12057.39|12057.39|0
1635340020000|2021-10-27 13:07:00|12057.23|12057.23|12057.23|12057.23|12057.23|12057.23|12057.23|12057.23|0
1635340040000|2021-10-27 13:07:20|12057.41|12057.41|12056.48|12056.48|12057.41|12057.41|12056.48|12056.48|0
1635340060000|2021-10-27 13:07:40|12056.07|12056.07|12056.07|12056.07|12056.07|12056.07|12056.07|12056.07|0
1635340080000|2021-10-27 13:08:00|12055.94|12055.94|12055.94|12055.94|12055.94|12055.94|12055.94|12055.94|0
1635340090000|2021-10-27 13:08:10|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|0
1635340100000|2021-10-27 13:08:20|12054.18|12054.18|12054.18|12054.18|12054.18|12054.18|12054.18|12054.18|0
1635340110000|2021-10-27 13:08:30|12052.95|12052.95|12053.95|12053.95|12053.95|12053.95|12052.95|12052.95|0
1635340120000|2021-10-27 13:08:40|12054.96|12054.96|12056.37|12056.37|12056.37|12056.37|12054.96|12054.96|0
1635340130000|2021-10-27 13:08:50|12055.14|12055.14|12055.14|12055.14|12055.14|12055.14|12055.14|12055.14|0
1635340140000|2021-10-27 13:09:00|12055.03|12055.03|12055.03|12055.03|12055.03|12055.03|12055.03|12055.03|0
1635340150000|2021-10-27 13:09:10|12055.01|12055.01|12055.01|12055.01|12055.01|12055.01|12055.01|12055.01|0
1635340170000|2021-10-27 13:09:30|12055.36|12055.36|12056.54|12056.54|12056.54|12056.54|12055.36|12055.36|0
1635340180000|2021-10-27 13:09:40|12059.55|12059.55|12059.77|12059.77|12059.77|12059.77|12059.55|12059.55|0
1635340200000|2021-10-27 13:10:00|12059.42|12059.42|12059.59|12059.59|12059.59|12059.59|12059.42|12059.42|0
1635340220000|2021-10-27 13:10:20|12059.42|12059.42|12059.6|12059.6|12059.77|12059.77|12059.42|12059.42|0
1635340230000|2021-10-27 13:10:30|12060.01|12060.01|12060.01|12060.01|12060.01|12060.01|12060.01|12060.01|0
1635340240000|2021-10-27 13:10:40|12059.5|12059.5|12059.5|12059.5|12059.5|12059.5|12059.5|12059.5|0
1635340250000|2021-10-27 13:10:50|12059.73|12059.73|12060.09|12060.09|12060.09|12060.09|12059.73|12059.73|0
1635340260000|2021-10-27 13:11:00|12060.22|12060.22|12060.63|12060.63|12060.63|12060.63|12060.22|12060.22|0
1635340290000|2021-10-27 13:11:30|12060.28|12060.28|12060.1|12060.1|12060.28|12060.28|12060.1|12060.1|0
1635340300000|2021-10-27 13:11:40|12059.09|12059.09|12058.88|12058.88|12059.09|12059.09|12058.88|12058.88|0
1635340310000|2021-10-27 13:11:50|12057.65|12057.65|12057.65|12057.65|12057.65|12057.65|12057.65|12057.65|0
1635340320000|2021-10-27 13:12:00|12057.82|12057.82|12057.64|12057.64|12057.82|12057.82|12057.64|12057.64|0
1635340330000|2021-10-27 13:12:10|12058.05|12058.05|12058.05|12058.05|12058.05|12058.05|12058.05|12058.05|0
1635340380000|2021-10-27 13:13:00|12058.23|12058.23|12059.23|12059.23|12059.23|12059.23|12058.23|12058.23|0
1635340410000|2021-10-27 13:13:30|12059.28|12059.28|12059.13|12059.13|12059.28|12059.28|12059.13|12059.13|0
1635340420000|2021-10-27 13:13:40|12058.89|12058.89|12058.89|12058.89|12058.89|12058.89|12058.89|12058.89|0
1635340470000|2021-10-27 13:14:30|12058.64|12058.64|12058.64|12058.64|12058.64|12058.64|12058.64|12058.64|0
1635340480000|2021-10-27 13:14:40|12059.07|12059.07|12059.07|12059.07|12059.07|12059.07|12059.07|12059.07|0
1635340490000|2021-10-27 13:14:50|12059.3|12059.3|12060.3|12060.3|12060.3|12060.3|12059.07|12059.07|0
1635340510000|2021-10-27 13:15:10|12060.06|12060.06|12060.24|12060.24|12060.24|12060.24|12060.06|12060.06|0
1635340520000|2021-10-27 13:15:20|12061.47|12061.47|12062.48|12062.48|12062.48|12062.48|12061.47|12061.47|0
1635340530000|2021-10-27 13:15:30|12062.89|12062.89|12062.89|12062.89|12062.89|12062.89|12062.89|12062.89|0
1635340540000|2021-10-27 13:15:40|12062.67|12062.67|12063.9|12063.9|12063.9|12063.9|12062.67|12062.67|0
1635340550000|2021-10-27 13:15:50|12064.08|12064.08|12064.08|12064.08|12064.08|12064.08|12064.08|12064.08|0
1635340560000|2021-10-27 13:16:00|12063.84|12063.84|12063.84|12063.84|12063.84|12063.84|12063.84|12063.84|0
1635340580000|2021-10-27 13:16:20|12064.85|12064.85|12065.86|12065.86|12065.86|12065.86|12064.85|12064.85|0
1635340590000|2021-10-27 13:16:30|12065.45|12065.45|12065.31|12065.31|12065.66|12065.66|12065.31|12065.31|0
1635340610000|2021-10-27 13:16:50|12065.39|12065.39|12065.39|12065.39|12065.39|12065.39|12065.39|12065.39|0
1635340620000|2021-10-27 13:17:00|12065.21|12065.21|12065.43|12065.43|12065.43|12065.43|12065.21|12065.21|0
1635340640000|2021-10-27 13:17:20|12065.53|12065.53|12065.53|12065.53|12065.53|12065.53|12065.53|12065.53|0
1635340700000|2021-10-27 13:18:20|12065.12|12065.12|12065.12|12065.12|12065.12|12065.12|12065.12|12065.12|0
1635340710000|2021-10-27 13:18:30|12065.27|12065.27|12065.27|12065.27|12065.27|12065.27|12065.27|12065.27|0
1635340720000|2021-10-27 13:18:40|12065.63|12065.63|12065.63|12065.63|12065.63|12065.63|12065.63|12065.63|0
1635340740000|2021-10-27 13:19:00|12064.4|12064.4|12064.4|12064.4|12064.4|12064.4|12064.4|12064.4|0
1635340750000|2021-10-27 13:19:10|12064.13|12064.13|12063.71|12063.71|12064.13|12064.13|12063.71|12063.71|0
1635340760000|2021-10-27 13:19:20|12063.41|12063.41|12063.3|12063.3|12063.41|12063.41|12063.3|12063.3|0
1635340790000|2021-10-27 13:19:50|12063.09|12063.09|12063.26|12063.26|12063.26|12063.26|12062.91|12062.91|0
1635340800000|2021-10-27 13:20:00|12063.51|12063.51|12063.31|12063.31|12063.72|12063.72|12063.31|12063.31|0
1635340810000|2021-10-27 13:20:10|12063.15|12063.15|12063.23|12063.23|12063.23|12063.23|12063.15|12063.15|0
1635340840000|2021-10-27 13:20:40|12063.41|12063.41|12063.92|12063.92|12063.92|12063.92|12063.41|12063.41|0
1635340850000|2021-10-27 13:20:50|12063.75|12063.75|12063.75|12063.75|12063.75|12063.75|12063.75|12063.75|0
1635340860000|2021-10-27 13:21:00|12063.58|12063.58|12063.82|12063.82|12063.82|12063.82|12063.58|12063.58|0
1635340870000|2021-10-27 13:21:10|12064.16|12064.16|12064.16|12064.16|12064.16|12064.16|12064.16|12064.16|0
1635340890000|2021-10-27 13:21:30|12064.11|12064.11|12063.94|12063.94|12064.11|12064.11|12063.94|12063.94|0
1635340910000|2021-10-27 13:21:50|12064.18|12064.18|12064.18|12064.18|12064.18|12064.18|12064.18|12064.18|0
1635340920000|2021-10-27 13:22:00|12065.06|12065.06|12065.24|12065.24|12065.24|12065.24|12065.06|12065.06|0
1635340940000|2021-10-27 13:22:20|12065.03|12065.03|12065.24|12065.24|12065.24|12065.24|12065.03|12065.03|0
1635340950000|2021-10-27 13:22:30|12065.06|12065.06|12065.06|12065.06|12065.06|12065.06|12065.06|12065.06|0
1635340970000|2021-10-27 13:22:50|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|0
1635340980000|2021-10-27 13:23:00|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|0
1635341000000|2021-10-27 13:23:20|12064.88|12064.88|12064.88|12064.88|12064.88|12064.88|12064.88|12064.88|0
1635341010000|2021-10-27 13:23:30|12064.7|12064.7|12064.61|12064.61|12064.88|12064.88|12064.61|12064.61|0
1635341020000|2021-10-27 13:23:40|12063.38|12063.38|12063.38|12063.38|12063.38|12063.38|12063.38|12063.38|0
1635341030000|2021-10-27 13:23:50|12062.38|12062.38|12061.55|12061.55|12062.38|12062.38|12061.37|12061.37|0
1635341040000|2021-10-27 13:24:00|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|0
1635341050000|2021-10-27 13:24:10|12061.22|12061.22|12061.22|12061.22|12061.22|12061.22|12061.22|12061.22|0
1635341060000|2021-10-27 13:24:20|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|0
1635341090000|2021-10-27 13:24:50|12060.08|12060.08|12060.08|12060.08|12060.08|12060.08|12060.08|12060.08|0
1635341100000|2021-10-27 13:25:00|12059.07|12059.07|12058.26|12058.26|12059.07|12059.07|12058.26|12058.26|0
1635341110000|2021-10-27 13:25:10|12058.04|12058.04|12057.97|12057.97|12058.04|12058.04|12057.97|12057.97|0
1635341120000|2021-10-27 13:25:20|12057.56|12057.56|12057.38|12057.38|12057.56|12057.56|12057.38|12057.38|0
1635341160000|2021-10-27 13:26:00|12057.56|12057.56|12057.21|12057.21|12057.56|12057.56|12057.21|12057.21|0
1635341180000|2021-10-27 13:26:20|12057.36|12057.36|12057.36|12057.36|12057.36|12057.36|12057.36|12057.36|0
1635341190000|2021-10-27 13:26:30|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|0
1635341200000|2021-10-27 13:26:40|12057.08|12057.08|12057.08|12057.08|12057.08|12057.08|12057.08|12057.08|0
1635341210000|2021-10-27 13:26:50|12056.86|12056.86|12057.22|12057.22|12057.22|12057.22|12056.86|12056.86|0
1635341230000|2021-10-27 13:27:10|12060.24|12060.24|12060.24|12060.24|12060.24|12060.24|12060.24|12060.24|0
1635341240000|2021-10-27 13:27:20|12060.41|12060.41|12060.92|12060.92|12060.92|12060.92|12060.41|12060.41|0
1635341250000|2021-10-27 13:27:30|12060.75|12060.75|12061.57|12061.57|12061.57|12061.57|12060.75|12060.75|0
1635341260000|2021-10-27 13:27:40|12061.4|12061.4|12061.4|12061.4|12061.4|12061.4|12061.4|12061.4|0
1635341270000|2021-10-27 13:27:50|12061.55|12061.55|12060.35|12060.35|12061.71|12061.71|12060.35|12060.35|0
1635341290000|2021-10-27 13:28:10|12060.53|12060.53|12061.94|12061.94|12061.94|12061.94|12060.53|12060.53|0
1635341330000|2021-10-27 13:28:50|12061.63|12061.63|12061.07|12061.07|12061.63|12061.63|12061.07|12061.07|0
1635341350000|2021-10-27 13:29:10|12061.59|12061.59|12061.8|12061.8|12061.8|12061.8|12061.59|12061.59|0
1635341370000|2021-10-27 13:29:30|12061.46|12061.46|12061.46|12061.46|12061.46|12061.46|12061.46|12061.46|0
1635341390000|2021-10-27 13:29:50|12061.89|12061.89|12060.54|12060.54|12061.89|12061.89|12060.54|12060.54|0
1635341400000|2021-10-27 13:30:00|12061.55|12061.55|12065.08|12065.08|12065.08|12065.08|12061.55|12061.55|0
1635341410000|2021-10-27 13:30:10|12066.08|12066.08|12066.11|12066.11|12066.26|12066.26|12066.08|12066.08|0
1635341420000|2021-10-27 13:30:20|12066.76|12066.76|12067.17|12067.17|12067.17|12067.17|12066.76|12066.76|0
1635341430000|2021-10-27 13:30:30|12066.81|12066.81|12065.81|12065.81|12066.81|12066.81|12065.81|12065.81|0
1635341440000|2021-10-27 13:30:40|12065.57|12065.57|12064.29|12064.29|12065.57|12065.57|12063.88|12063.88|0
1635341450000|2021-10-27 13:30:50|12063.75|12063.75|12061.49|12061.49|12063.75|12063.75|12061.49|12061.49|0
1635341460000|2021-10-27 13:31:00|12062.01|12062.01|12061.36|12061.36|12062.01|12062.01|12061.36|12061.36|0
1635341470000|2021-10-27 13:31:10|12061.52|12061.52|12061.31|12061.31|12061.52|12061.52|12061.31|12061.31|0
1635341480000|2021-10-27 13:31:20|12061.52|12061.52|12061.31|12061.31|12061.52|12061.52|12061.31|12061.31|0
1635341490000|2021-10-27 13:31:30|12060.08|12060.08|12060.08|12060.08|12060.08|12060.08|12060.08|12060.08|0
1635341500000|2021-10-27 13:31:40|12059.9|12059.9|12059.9|12059.9|12059.9|12059.9|12059.9|12059.9|0
1635341510000|2021-10-27 13:31:50|12060.12|12060.12|12060.12|12060.12|12060.12|12060.12|12060.12|12060.12|0
1635341520000|2021-10-27 13:32:00|12059.85|12059.85|12059.7|12059.7|12059.85|12059.85|12059.7|12059.7|0
1635341540000|2021-10-27 13:32:20|12059.88|12059.88|12059.88|12059.88|12059.88|12059.88|12059.88|12059.88|0
1635341550000|2021-10-27 13:32:30|12061.11|12061.11|12061.54|12061.54|12061.93|12061.93|12061.11|12061.11|0
1635341570000|2021-10-27 13:32:50|12061.46|12061.46|12061.82|12061.82|12061.97|12061.97|12061.46|12061.46|0
1635341580000|2021-10-27 13:33:00|12061.97|12061.97|12063.62|12063.62|12064.63|12064.63|12061.97|12061.97|0
1635341590000|2021-10-27 13:33:10|12063.78|12063.78|12062.78|12062.78|12063.78|12063.78|12062.78|12062.78|0
1635341600000|2021-10-27 13:33:20|12062.86|12062.86|12062.96|12062.96|12062.96|12062.96|12062.86|12062.86|0
1635341620000|2021-10-27 13:33:40|12063.13|12063.13|12063.78|12063.78|12064.14|12064.14|12063.13|12063.13|0
1635341630000|2021-10-27 13:33:50|12064.05|12064.05|12062.87|12062.87|12064.05|12064.05|12062.87|12062.87|0
1635341640000|2021-10-27 13:34:00|12063.09|12063.09|12062.87|12062.87|12063.09|12063.09|12062.87|12062.87|0
1635341660000|2021-10-27 13:34:20|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|0
1635341670000|2021-10-27 13:34:30|12062.73|12062.73|12061.32|12061.32|12062.73|12062.73|12061.32|12061.32|0
1635341690000|2021-10-27 13:34:50|12063.33|12063.33|12064.87|12064.87|12064.87|12064.87|12063.33|12063.33|0
1635341720000|2021-10-27 13:35:20|12064.65|12064.65|12063.95|12063.95|12064.65|12064.65|12063.95|12063.95|0
1635341760000|2021-10-27 13:36:00|12063.73|12063.73|12063.45|12063.45|12063.73|12063.73|12063.3|12063.3|0
1635341770000|2021-10-27 13:36:10|12063.55|12063.55|12063.55|12063.55|12063.55|12063.55|12063.55|12063.55|0
1635341790000|2021-10-27 13:36:30|12063.47|12063.47|12063.28|12063.28|12063.47|12063.47|12063.06|12063.06|0
1635341800000|2021-10-27 13:36:40|12060.26|12060.26|12059.03|12059.03|12060.26|12060.26|12059.03|12059.03|0
1635341810000|2021-10-27 13:36:50|12058.76|12058.76|12057.7|12057.7|12058.93|12058.93|12057.7|12057.7|0
1635341820000|2021-10-27 13:37:00|12057.87|12057.87|12057.59|12057.59|12057.87|12057.87|12057.59|12057.59|0
1635341840000|2021-10-27 13:37:20|12056.35|12056.35|12054.6|12054.6|12056.35|12056.35|12054.06|12054.06|0
1635341850000|2021-10-27 13:37:30|12054.16|12054.16|12054.06|12054.06|12054.27|12054.27|12054.06|12054.06|0
1635341860000|2021-10-27 13:37:40|12053.7|12053.7|12053.7|12053.7|12053.7|12053.7|12053.7|12053.7|0
1635341870000|2021-10-27 13:37:50|12053.53|12053.53|12056.29|12056.29|12056.29|12056.29|12052.59|12052.59|0
1635341900000|2021-10-27 13:38:20|12056.46|12056.46|12056.46|12056.46|12056.46|12056.46|12056.46|12056.46|0
1635341910000|2021-10-27 13:38:30|12055.45|12055.45|12054.69|12054.69|12055.45|12055.45|12054.69|12054.69|0
1635341930000|2021-10-27 13:38:50|12055.7|12055.7|12055.75|12055.75|12055.75|12055.75|12055.7|12055.7|0
1635341940000|2021-10-27 13:39:00|12055.7|12055.7|12055.78|12055.78|12055.78|12055.78|12055.7|12055.7|0
1635341970000|2021-10-27 13:39:30|12055.37|12055.37|12055.37|12055.37|12055.37|12055.37|12055.37|12055.37|0
1635341980000|2021-10-27 13:39:40|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|0
1635341990000|2021-10-27 13:39:50|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|0
1635342000000|2021-10-27 13:40:00|12051.75|12051.75|12053.94|12053.94|12053.94|12053.94|12051.75|12051.75|0
1635342020000|2021-10-27 13:40:20|12053.59|12053.59|12053.59|12053.59|12053.59|12053.59|12053.59|12053.59|0
1635342030000|2021-10-27 13:40:30|12054.59|12054.59|12054.56|12054.56|12054.59|12054.59|12054.38|12054.38|0
1635342040000|2021-10-27 13:40:40|12055.79|12055.79|12055.79|12055.79|12055.79|12055.79|12055.79|12055.79|0
1635342050000|2021-10-27 13:40:50|12056.18|12056.18|12056.8|12056.8|12056.8|12056.8|12056.18|12056.18|0
1635342060000|2021-10-27 13:41:00|12056.97|12056.97|12057.79|12057.79|12058.98|12058.98|12056.97|12056.97|0
1635342070000|2021-10-27 13:41:10|12057.65|12057.65|12059.79|12059.79|12059.79|12059.79|12057.56|12057.56|0
1635342090000|2021-10-27 13:41:30|12060.8|12060.8|12060.8|12060.8|12060.8|12060.8|12060.8|12060.8|0
1635342100000|2021-10-27 13:41:40|12061.21|12061.21|12061.21|12061.21|12061.21|12061.21|12061.21|12061.21|0
1635342110000|2021-10-27 13:41:50|12062.39|12062.39|12062.39|12062.39|12062.39|12062.39|12062.39|12062.39|0
1635342120000|2021-10-27 13:42:00|12060.19|12060.19|12060.39|12060.39|12060.39|12060.39|12060.19|12060.19|0
1635342130000|2021-10-27 13:42:10|12060.6|12060.6|12061.63|12061.63|12061.63|12061.63|12060.6|12060.6|0
1635342140000|2021-10-27 13:42:20|12062.86|12062.86|12064.09|12064.09|12064.09|12064.09|12062.86|12062.86|0
1635342160000|2021-10-27 13:42:40|12064.01|12064.01|12064.01|12064.01|12064.01|12064.01|12064.01|12064.01|0
1635342170000|2021-10-27 13:42:50|12065.78|12065.78|12065.78|12065.78|12065.78|12065.78|12065.78|12065.78|0
1635342180000|2021-10-27 13:43:00|12065.56|12065.56|12065.56|12065.56|12065.78|12065.78|12065.56|12065.56|0
1635342190000|2021-10-27 13:43:10|12065.03|12065.03|12064.99|12064.99|12065.2|12065.2|12064.85|12064.85|0
1635342200000|2021-10-27 13:43:20|12064.63|12064.63|12064.81|12064.81|12064.81|12064.81|12064.63|12064.63|0
1635342210000|2021-10-27 13:43:30|12063.8|12063.8|12063.63|12063.63|12063.8|12063.8|12063.63|12063.63|0
1635342240000|2021-10-27 13:44:00|12063.48|12063.48|12063.79|12063.79|12063.94|12063.94|12063.48|12063.48|0
1635342260000|2021-10-27 13:44:20|12064.06|12064.06|12065.06|12065.06|12065.06|12065.06|12064.06|12064.06|0
1635342270000|2021-10-27 13:44:30|12064.84|12064.84|12064.84|12064.84|12064.84|12064.84|12064.84|12064.84|0
1635342290000|2021-10-27 13:44:50|12064.63|12064.63|12064.03|12064.03|12064.63|12064.63|12064.03|12064.03|0
1635342300000|2021-10-27 13:45:00|12064.47|12064.47|12064.04|12064.04|12064.47|12064.47|12064.04|12064.04|0
1635342310000|2021-10-27 13:45:10|12064.39|12064.39|12064.39|12064.39|12064.39|12064.39|12064.39|12064.39|0
1635342320000|2021-10-27 13:45:20|12064.22|12064.22|12065.45|12065.45|12066.69|12066.69|12064.22|12064.22|0
1635342330000|2021-10-27 13:45:30|12065.15|12065.15|12066.33|12066.33|12066.33|12066.33|12065.15|12065.15|0
1635342350000|2021-10-27 13:45:50|12066.51|12066.51|12070.57|12070.57|12070.57|12070.57|12066.51|12066.51|0
1635342360000|2021-10-27 13:46:00|12070.73|12070.73|12071.48|12071.48|12071.48|12071.48|12070.73|12070.73|0
1635342370000|2021-10-27 13:46:10|12071.75|12071.75|12071.91|12071.91|12071.91|12071.91|12071.75|12071.75|0
1635342380000|2021-10-27 13:46:20|12072.08|12072.08|12070.74|12070.74|12072.08|12072.08|12070.41|12070.41|0
1635342390000|2021-10-27 13:46:30|12071.15|12071.15|12073.96|12073.96|12073.96|12073.96|12071.15|12071.15|0
1635342400000|2021-10-27 13:46:40|12074.96|12074.96|12074.78|12074.78|12075.13|12075.13|12074.78|12074.78|0
1635342410000|2021-10-27 13:46:50|12074.99|12074.99|12073.56|12073.56|12074.99|12074.99|12073.56|12073.56|0
1635342420000|2021-10-27 13:47:00|12073.77|12073.77|12073.77|12073.77|12073.77|12073.77|12073.77|12073.77|0
1635342430000|2021-10-27 13:47:10|12073.6|12073.6|12073.6|12073.6|12073.6|12073.6|12073.6|12073.6|0
1635342440000|2021-10-27 13:47:20|12072.78|12072.78|12070.54|12070.54|12072.78|12072.78|12070.54|12070.54|0
1635342480000|2021-10-27 13:48:00|12070.46|12070.46|12068.7|12068.7|12070.46|12070.46|12068.7|12068.7|0
1635342500000|2021-10-27 13:48:20|12068.52|12068.52|12068.35|12068.35|12068.52|12068.52|12068.35|12068.35|0
1635342520000|2021-10-27 13:48:40|12067.12|12067.12|12067.12|12067.12|12067.12|12067.12|12067.12|12067.12|0
1635342530000|2021-10-27 13:48:50|12067.33|12067.33|12067.33|12067.33|12067.33|12067.33|12067.33|12067.33|0
1635342540000|2021-10-27 13:49:00|12068.34|12068.34|12068.34|12068.34|12068.34|12068.34|12068.34|12068.34|0
1635342550000|2021-10-27 13:49:10|12068.75|12068.75|12068.75|12068.75|12068.75|12068.75|12068.75|12068.75|0
1635342580000|2021-10-27 13:49:40|12069.16|12069.16|12069.16|12069.16|12069.16|12069.16|12069.16|12069.16|0
1635342590000|2021-10-27 13:49:50|12068.94|12068.94|12070.17|12070.17|12070.17|12070.17|12068.94|12068.94|0
1635342600000|2021-10-27 13:50:00|12070.12|12070.12|12069.71|12069.71|12070.12|12070.12|12069.71|12069.71|0
1635342610000|2021-10-27 13:50:10|12069.55|12069.55|12068.55|12068.55|12069.55|12069.55|12068.55|12068.55|0
1635342620000|2021-10-27 13:50:20|12068.39|12068.39|12068.39|12068.39|12068.39|12068.39|12068.39|12068.39|0
1635342660000|2021-10-27 13:51:00|12068.57|12068.57|12070.97|12070.97|12070.97|12070.97|12068.57|12068.57|0
1635342670000|2021-10-27 13:51:10|12070.49|12070.49|12070.65|12070.65|12070.65|12070.65|12070.49|12070.49|0
1635342680000|2021-10-27 13:51:20|12070.47|12070.47|12070.47|12070.47|12070.47|12070.47|12070.47|12070.47|0
1635342700000|2021-10-27 13:51:40|12068.46|12068.46|12068.6|12068.6|12068.77|12068.77|12068.46|12068.46|0
1635342720000|2021-10-27 13:52:00|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|0
1635342730000|2021-10-27 13:52:10|12067.19|12067.19|12067.19|12067.19|12067.19|12067.19|12067.19|12067.19|0
1635342740000|2021-10-27 13:52:20|12066.78|12066.78|12066.78|12066.78|12066.78|12066.78|12066.78|12066.78|0
1635342750000|2021-10-27 13:52:30|12066.37|12066.37|12066.37|12066.37|12066.37|12066.37|12066.37|12066.37|0
1635342760000|2021-10-27 13:52:40|12066.24|12066.24|12067.34|12067.34|12067.34|12067.34|12066.11|12066.11|0
1635342770000|2021-10-27 13:52:50|12066.33|12066.33|12064.98|12064.98|12066.33|12066.33|12064.98|12064.98|0
1635342780000|2021-10-27 13:53:00|12063.75|12063.75|12057.96|12057.96|12063.75|12063.75|12057.96|12057.96|0
1635342790000|2021-10-27 13:53:10|12058.99|12058.99|12059.65|12059.65|12059.65|12059.65|12058.99|12058.99|0
1635342830000|2021-10-27 13:53:50|12059.43|12059.43|12059.43|12059.43|12059.43|12059.43|12059.43|12059.43|0
1635342860000|2021-10-27 13:54:20|12059.51|12059.51|12059.87|12059.87|12059.87|12059.87|12059.51|12059.51|0
1635342880000|2021-10-27 13:54:40|12059.74|12059.74|12059.33|12059.33|12059.74|12059.74|12059.33|12059.33|0
1635342900000|2021-10-27 13:55:00|12059.51|12059.51|12059.51|12059.51|12059.51|12059.51|12059.51|12059.51|0
1635342920000|2021-10-27 13:55:20|12059.38|12059.38|12059.07|12059.07|12059.38|12059.38|12059.07|12059.07|0
1635342930000|2021-10-27 13:55:30|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|12059.24|0
1635342940000|2021-10-27 13:55:40|12059.41|12059.41|12060.9|12060.9|12060.9|12060.9|12059.41|12059.41|0
1635342950000|2021-10-27 13:55:50|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|0
1635342960000|2021-10-27 13:56:00|12060.51|12060.51|12060.51|12060.51|12060.51|12060.51|12060.51|12060.51|0
1635342970000|2021-10-27 13:56:10|12060.73|12060.73|12060.73|12060.73|12060.73|12060.73|12060.73|12060.73|0
1635342990000|2021-10-27 13:56:30|12061.14|12061.14|12061.14|12061.14|12061.14|12061.14|12061.14|12061.14|0
1635343000000|2021-10-27 13:56:40|12060.93|12060.93|12060.52|12060.52|12060.93|12060.93|12060.52|12060.52|0
1635343010000|2021-10-27 13:56:50|12060.3|12060.3|12059.92|12059.92|12060.48|12060.48|12059.92|12059.92|0
1635343020000|2021-10-27 13:57:00|12059.69|12059.69|12059.69|12059.69|12059.69|12059.69|12059.69|12059.69|0
1635343030000|2021-10-27 13:57:10|12060.1|12060.1|12060.51|12060.51|12060.51|12060.51|12060.1|12060.1|0
1635343040000|2021-10-27 13:57:20|12060.03|12060.03|12060.03|12060.03|12060.03|12060.03|12060.03|12060.03|0
1635343060000|2021-10-27 13:57:40|12060.46|12060.46|12061.19|12061.19|12061.28|12061.28|12060.46|12060.46|0
1635343080000|2021-10-27 13:58:00|12061.28|12061.28|12061.28|12061.28|12061.28|12061.28|12061.28|12061.28|0
1635343110000|2021-10-27 13:58:30|12061.1|12061.1|12061.1|12061.1|12061.1|12061.1|12061.1|12061.1|0
1635343130000|2021-10-27 13:58:50|12061.45|12061.45|12061.45|12061.45|12061.45|12061.45|12061.45|12061.45|0
1635343140000|2021-10-27 13:59:00|12060.45|12060.45|12061.45|12061.45|12061.45|12061.45|12060.45|12060.45|0
1635343170000|2021-10-27 13:59:30|12061.28|12061.28|12061.76|12061.76|12062.27|12062.27|12061.04|12061.04|0
1635343200000|2021-10-27 14:00:00|12062.77|12062.77|12065.68|12065.68|12065.85|12065.85|12062.77|12062.77|0
1635343210000|2021-10-27 14:00:10|12066.11|12066.11|12066.11|12066.11|12066.11|12066.11|12066.11|12066.11|0
1635343220000|2021-10-27 14:00:20|12067.94|12067.94|12067.94|12067.94|12067.94|12067.94|12067.94|12067.94|0
1635343230000|2021-10-27 14:00:30|12068.07|12068.07|12068.07|12068.07|12068.07|12068.07|12068.07|12068.07|0
1635343240000|2021-10-27 14:00:40|12067.91|12067.91|12067.5|12067.5|12067.91|12067.91|12067.26|12067.26|0
1635343260000|2021-10-27 14:01:00|12067.86|12067.86|12070.32|12070.32|12070.32|12070.32|12067.86|12067.86|0
1635343270000|2021-10-27 14:01:10|12069.91|12069.91|12069.91|12069.91|12069.91|12069.91|12069.91|12069.91|0
1635343280000|2021-10-27 14:01:20|12069.74|12069.74|12069.74|12069.74|12069.74|12069.74|12069.74|12069.74|0
1635343300000|2021-10-27 14:01:40|12069.69|12069.69|12069.79|12069.79|12069.79|12069.79|12069.69|12069.69|0
1635343310000|2021-10-27 14:01:50|12069.69|12069.69|12069.88|12069.88|12069.88|12069.88|12069.48|12069.48|0
1635343320000|2021-10-27 14:02:00|12069.67|12069.67|12070.9|12070.9|12070.9|12070.9|12069.67|12069.67|0
1635343330000|2021-10-27 14:02:10|12071.06|12071.06|12071.13|12071.13|12071.13|12071.13|12071.06|12071.06|0
1635343340000|2021-10-27 14:02:20|12071.29|12071.29|12069.56|12069.56|12071.29|12071.29|12069.56|12069.56|0
1635343370000|2021-10-27 14:02:50|12070.79|12070.79|12070.79|12070.79|12070.79|12070.79|12070.79|12070.79|0
1635343380000|2021-10-27 14:03:00|12070.95|12070.95|12070.54|12070.54|12071.19|12071.19|12070.54|12070.54|0
1635343390000|2021-10-27 14:03:10|12069.54|12069.54|12067.72|12067.72|12069.54|12069.54|12067.72|12067.72|0
1635343400000|2021-10-27 14:03:20|12068.95|12068.95|12068|12068|12069.36|12069.36|12068|12068|0
1635343420000|2021-10-27 14:03:40|12067.48|12067.48|12067.53|12067.53|12067.53|12067.53|12067.31|12067.31|0
1635343430000|2021-10-27 14:03:50|12066.71|12066.71|12066.71|12066.71|12066.71|12066.71|12066.71|12066.71|0
1635343440000|2021-10-27 14:04:00|12067.12|12067.12|12063.56|12063.56|12067.53|12067.53|12063.17|12063.17|0
1635343470000|2021-10-27 14:04:30|12063.35|12063.35|12062.62|12062.62|12063.35|12063.35|12062.62|12062.62|0
1635343480000|2021-10-27 14:04:40|12063.81|12063.81|12062.83|12062.83|12063.81|12063.81|12062.83|12062.83|0
1635343490000|2021-10-27 14:04:50|12062.61|12062.61|12062.61|12062.61|12062.61|12062.61|12062.61|12062.61|0
1635343510000|2021-10-27 14:05:10|12062.78|12062.78|12063.78|12063.78|12063.78|12063.78|12062.78|12062.78|0
1635343520000|2021-10-27 14:05:20|12064|12064|12065.64|12065.64|12066.05|12066.05|12064|12064|0
1635343530000|2021-10-27 14:05:30|12066.05|12066.05|12065.25|12065.25|12066.05|12066.05|12065.25|12065.25|0
1635343560000|2021-10-27 14:06:00|12065.03|12065.03|12065.56|12065.56|12065.56|12065.56|12065.03|12065.03|0
1635343570000|2021-10-27 14:06:10|12064.33|12064.33|12064.18|12064.18|12064.33|12064.33|12063.98|12063.98|0
1635343580000|2021-10-27 14:06:20|12063.36|12063.36|12062.09|12062.09|12063.36|12063.36|12062.09|12062.09|0
1635343590000|2021-10-27 14:06:30|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|0
1635343600000|2021-10-27 14:06:40|12060.64|12060.64|12060.64|12060.64|12060.64|12060.64|12059.41|12059.41|0
1635343610000|2021-10-27 14:06:50|12060.74|12060.74|12057.81|12057.81|12060.74|12060.74|12057.81|12057.81|0
1635343620000|2021-10-27 14:07:00|12057.29|12057.29|12056.06|12056.06|12057.29|12057.29|12056.06|12056.06|0
1635343630000|2021-10-27 14:07:10|12055.68|12055.68|12056.2|12056.2|12056.2|12056.2|12055.68|12055.68|0
1635343640000|2021-10-27 14:07:20|12055.99|12055.99|12055.99|12055.99|12055.99|12055.99|12055.99|12055.99|0
1635343660000|2021-10-27 14:07:40|12056.16|12056.16|12056.57|12056.57|12056.57|12056.57|12056.16|12056.16|0
1635343670000|2021-10-27 14:07:50|12056.16|12056.16|12055.93|12055.93|12056.16|12056.16|12055.93|12055.93|0
1635343680000|2021-10-27 14:08:00|12056.2|12056.2|12056.2|12056.2|12056.2|12056.2|12056.2|12056.2|0
1635343690000|2021-10-27 14:08:10|12057.2|12057.2|12057.42|12057.42|12057.42|12057.42|12057.2|12057.2|0
1635343700000|2021-10-27 14:08:20|12057.2|12057.2|12058.42|12058.42|12058.44|12058.44|12057.2|12057.2|0
1635343710000|2021-10-27 14:08:30|12058.66|12058.66|12058.66|12058.66|12058.66|12058.66|12058.66|12058.66|0
1635343720000|2021-10-27 14:08:40|12058.71|12058.71|12058.88|12058.88|12058.88|12058.88|12058.71|12058.71|0
1635343740000|2021-10-27 14:09:00|12058.06|12058.06|12058.22|12058.22|12058.22|12058.22|12058.06|12058.06|0
1635343760000|2021-10-27 14:09:20|12057.81|12057.81|12055.87|12055.87|12057.81|12057.81|12055.8|12055.8|0
1635343770000|2021-10-27 14:09:30|12056.09|12056.09|12055.85|12055.85|12056.09|12056.09|12055.85|12055.85|0
1635343790000|2021-10-27 14:09:50|12056.09|12056.09|12056.09|12056.09|12056.09|12056.09|12056.09|12056.09|0
1635343800000|2021-10-27 14:10:00|12055.51|12055.51|12055.51|12055.51|12055.51|12055.51|12055.51|12055.51|0
1635343820000|2021-10-27 14:10:20|12055.68|12055.68|12055.68|12055.68|12055.68|12055.68|12055.68|12055.68|0
1635343830000|2021-10-27 14:10:30|12055.84|12055.84|12055.84|12055.84|12055.84|12055.84|12055.84|12055.84|0
1635343860000|2021-10-27 14:11:00|12055.67|12055.67|12055.67|12055.67|12055.67|12055.67|12055.67|12055.67|0
1635343880000|2021-10-27 14:11:20|12055.32|12055.32|12054.43|12054.43|12055.32|12055.32|12054.14|12054.14|0
1635343890000|2021-10-27 14:11:30|12054.25|12054.25|12053.9|12053.9|12054.25|12054.25|12053.9|12053.9|0
1635343900000|2021-10-27 14:11:40|12053.68|12053.68|12054.69|12054.69|12054.69|12054.69|12053.68|12053.68|0
1635343910000|2021-10-27 14:11:50|12054.77|12054.77|12054.77|12054.77|12054.77|12054.77|12054.77|12054.77|0
1635343940000|2021-10-27 14:12:20|12053.54|12053.54|12052.89|12052.89|12053.54|12053.54|12052.89|12052.89|0
1635343950000|2021-10-27 14:12:30|12052.58|12052.58|12049.93|12049.93|12052.58|12052.58|12049.93|12049.93|0
1635343960000|2021-10-27 14:12:40|12049.52|12049.52|12049.52|12049.52|12049.52|12049.52|12049.52|12049.52|0
1635343970000|2021-10-27 14:12:50|12049.12|12049.12|12052.89|12052.89|12052.89|12052.89|12049.07|12049.07|0
1635344010000|2021-10-27 14:13:30|12053.3|12053.3|12053.52|12053.52|12053.52|12053.52|12053.3|12053.3|0
1635344020000|2021-10-27 14:13:40|12053.6|12053.6|12053.44|12053.44|12053.68|12053.68|12053.44|12053.44|0
1635344030000|2021-10-27 14:13:50|12052.92|12052.92|12053.57|12053.57|12053.57|12053.57|12052.92|12052.92|0
1635344040000|2021-10-27 14:14:00|12053.16|12053.16|12053.16|12053.16|12053.16|12053.16|12053.16|12053.16|0
1635344060000|2021-10-27 14:14:20|12053.32|12053.32|12053.1|12053.1|12053.32|12053.32|12053.1|12053.1|0
1635344070000|2021-10-27 14:14:30|12052.7|12052.7|12050.68|12050.68|12052.7|12052.7|12050.68|12050.68|0
1635344080000|2021-10-27 14:14:40|12050.6|12050.6|12050.6|12050.6|12050.6|12050.6|12050.6|12050.6|0
1635344090000|2021-10-27 14:14:50|12050.2|12050.2|12049.76|12049.76|12050.2|12050.2|12049.76|12049.76|0
1635344100000|2021-10-27 14:15:00|12049.23|12049.23|12045.76|12045.76|12049.23|12049.23|12045.76|12045.76|0
1635344110000|2021-10-27 14:15:10|12045.24|12045.24|12045.24|12045.24|12045.24|12045.24|12045.24|12045.24|0
1635344120000|2021-10-27 14:15:20|12045.68|12045.68|12045.68|12045.68|12045.68|12045.68|12045.68|12045.68|0
1635344130000|2021-10-27 14:15:30|12045.27|12045.27|12044.04|12044.04|12045.27|12045.27|12043.58|12043.58|0
1635344180000|2021-10-27 14:16:20|12043.66|12043.66|12042.25|12042.25|12043.66|12043.66|12042.25|12042.25|0
1635344190000|2021-10-27 14:16:30|12042.06|12042.06|12043.29|12043.29|12043.29|12043.29|12042.06|12042.06|0
1635344210000|2021-10-27 14:16:50|12043.07|12043.07|12043.07|12043.07|12043.07|12043.07|12043.07|12043.07|0
1635344230000|2021-10-27 14:17:10|12042.64|12042.64|12041.19|12041.19|12042.64|12042.64|12041.19|12041.19|0
1635344240000|2021-10-27 14:17:20|12040.79|12040.79|12040.79|12040.79|12040.79|12040.79|12040.79|12040.79|0
1635344260000|2021-10-27 14:17:40|12040.38|12040.38|12040.38|12040.38|12040.38|12040.38|12040.38|12040.38|0
1635344280000|2021-10-27 14:18:00|12039.86|12039.86|12039.86|12039.86|12039.86|12039.86|12039.86|12039.86|0
1635344300000|2021-10-27 14:18:20|12039.62|12039.62|12040.69|12040.69|12040.69|12040.69|12039.38|12039.38|0
1635344310000|2021-10-27 14:18:30|12040.91|12040.91|12040.35|12040.35|12040.91|12040.91|12040.35|12040.35|0
1635344320000|2021-10-27 14:18:40|12040.78|12040.78|12040.78|12040.78|12040.78|12040.78|12040.78|12040.78|0
1635344350000|2021-10-27 14:19:10|12040.37|12040.37|12040.37|12040.37|12040.37|12040.37|12040.37|12040.37|0
1635344360000|2021-10-27 14:19:20|12040.48|12040.48|12040.48|12040.48|12040.48|12040.48|12040.48|12040.48|0
1635344370000|2021-10-27 14:19:30|12040.27|12040.27|12040.73|12040.73|12040.73|12040.73|12040.27|12040.27|0
1635344380000|2021-10-27 14:19:40|12040.67|12040.67|12040.77|12040.77|12040.77|12040.77|12040.67|12040.67|0
1635344390000|2021-10-27 14:19:50|12040.62|12040.62|12040.46|12040.46|12040.62|12040.62|12040.46|12040.46|0
1635344400000|2021-10-27 14:20:00|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|0
1635344420000|2021-10-27 14:20:20|12041.31|12041.31|12042.32|12042.32|12042.32|12042.32|12041.31|12041.31|0
1635344440000|2021-10-27 14:20:40|12043.55|12043.55|12044.78|12044.78|12044.78|12044.78|12043.55|12043.55|0
1635344460000|2021-10-27 14:21:00|12043.77|12043.77|12045.88|12045.88|12045.88|12045.88|12043.42|12043.42|0
1635344470000|2021-10-27 14:21:10|12045.66|12045.66|12045.66|12045.66|12045.66|12045.66|12045.66|12045.66|0
1635344480000|2021-10-27 14:21:20|12044.66|12044.66|12044.66|12044.66|12044.66|12044.66|12043.65|12043.65|0
1635344490000|2021-10-27 14:21:30|12045.66|12045.66|12046.89|12046.89|12046.89|12046.89|12045.66|12045.66|0
1635344500000|2021-10-27 14:21:40|12047.9|12047.9|12047.9|12047.9|12049.13|12049.13|12047.9|12047.9|0
1635344510000|2021-10-27 14:21:50|12048.42|12048.42|12049.1|12049.1|12049.1|12049.1|12048.42|12048.42|0
1635344520000|2021-10-27 14:22:00|12050.11|12050.11|12050.11|12050.11|12050.11|12050.11|12050.11|12050.11|0
1635344530000|2021-10-27 14:22:10|12050.54|12050.54|12051.55|12051.55|12051.55|12051.55|12050.54|12050.54|0
1635344540000|2021-10-27 14:22:20|12051.71|12051.71|12051.71|12051.71|12051.71|12051.71|12051.71|12051.71|0
1635344550000|2021-10-27 14:22:30|12052.53|12052.53|12053.53|12053.53|12053.7|12053.7|12052.53|12052.53|0
1635344560000|2021-10-27 14:22:40|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|12053.66|0
1635344570000|2021-10-27 14:22:50|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|0
1635344590000|2021-10-27 14:23:10|12054.05|12054.05|12054.05|12054.05|12054.05|12054.05|12054.05|12054.05|0
1635344620000|2021-10-27 14:23:40|12054.23|12054.23|12053.04|12053.04|12054.23|12054.23|12053.04|12053.04|0
1635344630000|2021-10-27 14:23:50|12052.96|12052.96|12052.62|12052.62|12053.48|12053.48|12052.62|12052.62|0
1635344640000|2021-10-27 14:24:00|12053.85|12053.85|12054.86|12054.86|12054.86|12054.86|12053.85|12053.85|0
1635344650000|2021-10-27 14:24:10|12054.84|12054.84|12053.81|12053.81|12054.84|12054.84|12053.81|12053.81|0
1635344660000|2021-10-27 14:24:20|12053.59|12053.59|12053.59|12053.59|12053.59|12053.59|12053.59|12053.59|0
1635344680000|2021-10-27 14:24:40|12052.36|12052.36|12052.36|12052.36|12052.36|12052.36|12052.36|12052.36|0
1635344690000|2021-10-27 14:24:50|12052.21|12052.21|12051.69|12051.69|12052.21|12052.21|12051.69|12051.69|0
1635344700000|2021-10-27 14:25:00|12051.62|12051.62|12050.42|12050.42|12051.83|12051.83|12050.42|12050.42|0
1635344710000|2021-10-27 14:25:10|12050.68|12050.68|12049.68|12049.68|12050.68|12050.68|12049.68|12049.68|0
1635344730000|2021-10-27 14:25:30|12050.68|12050.68|12052.32|12052.32|12052.32|12052.32|12050.68|12050.68|0
1635344750000|2021-10-27 14:25:50|12052.54|12052.54|12052.81|12052.81|12052.81|12052.81|12052.54|12052.54|0
1635344760000|2021-10-27 14:26:00|12052.64|12052.64|12053.07|12053.07|12053.07|12053.07|12052.64|12052.64|0
1635344770000|2021-10-27 14:26:10|12053.28|12053.28|12053.28|12053.28|12053.28|12053.28|12053.28|12053.28|0
1635344790000|2021-10-27 14:26:30|12052.87|12052.87|12053.06|12053.06|12053.06|12053.06|12052.87|12052.87|0
1635344800000|2021-10-27 14:26:40|12053.01|12053.01|12053.4|12053.4|12053.4|12053.4|12052.99|12052.99|0
1635344810000|2021-10-27 14:26:50|12053.16|12053.16|12053.95|12053.95|12053.95|12053.95|12052.94|12052.94|0
1635344840000|2021-10-27 14:27:20|12054.03|12054.03|12054.03|12054.03|12054.03|12054.03|12054.03|12054.03|0
1635344850000|2021-10-27 14:27:30|12054.44|12054.44|12054.44|12054.44|12054.44|12054.44|12054.44|12054.44|0
1635344860000|2021-10-27 14:27:40|12054.85|12054.85|12055.28|12055.28|12055.28|12055.28|12054.85|12054.85|0
1635344890000|2021-10-27 14:28:10|12055.64|12055.64|12055.64|12055.64|12055.64|12055.64|12055.64|12055.64|0
1635344950000|2021-10-27 14:29:10|12055.69|12055.69|12055.69|12055.69|12055.69|12055.69|12055.69|12055.69|0
1635344960000|2021-10-27 14:29:20|12055.61|12055.61|12055.53|12055.53|12055.61|12055.61|12055.53|12055.53|0
1635344990000|2021-10-27 14:29:50|12055.7|12055.7|12054.49|12054.49|12055.7|12055.7|12054.49|12054.49|0
1635345000000|2021-10-27 14:30:00|12053.26|12053.26|12050.67|12050.67|12053.26|12053.26|12050.67|12050.67|0
1635345010000|2021-10-27 14:30:10|12050.26|12050.26|12050.26|12050.26|12050.26|12050.26|12050.26|12050.26|0
1635345050000|2021-10-27 14:30:50|12050.31|12050.31|12050.31|12050.31|12050.31|12050.31|12050.31|12050.31|0
1635345070000|2021-10-27 14:31:10|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|0
1635345080000|2021-10-27 14:31:20|12049.19|12049.19|12048.61|12048.61|12049.19|12049.19|12047.61|12047.61|0
1635345090000|2021-10-27 14:31:30|12048.69|12048.69|12048.48|12048.48|12048.69|12048.69|12048.48|12048.48|0
1635345100000|2021-10-27 14:31:40|12048.69|12048.69|12049.05|12049.05|12049.05|12049.05|12048.69|12048.69|0
1635345110000|2021-10-27 14:31:50|12049.21|12049.21|12049.21|12049.21|12049.21|12049.21|12049.21|12049.21|0
1635345120000|2021-10-27 14:32:00|12049.44|12049.44|12050.28|12050.28|12050.28|12050.28|12049.04|12049.04|0
1635345130000|2021-10-27 14:32:10|12050.51|12050.51|12050.43|12050.43|12050.68|12050.68|12050.43|12050.43|0
1635345140000|2021-10-27 14:32:20|12050.3|12050.3|12050.3|12050.3|12050.3|12050.3|12050.3|12050.3|0
1635345150000|2021-10-27 14:32:30|12050.52|12050.52|12050.52|12050.52|12050.52|12050.52|12050.52|12050.52|0
1635345160000|2021-10-27 14:32:40|12050.69|12050.69|12050.69|12050.69|12050.69|12050.69|12050.69|12050.69|0
1635345180000|2021-10-27 14:33:00|12051.51|12051.51|12053.7|12053.7|12053.7|12053.7|12051.51|12051.51|0
1635345190000|2021-10-27 14:33:10|12053.91|12053.91|12054.49|12054.49|12054.49|12054.49|12053.91|12053.91|0
1635345200000|2021-10-27 14:33:20|12055.72|12055.72|12055.72|12055.72|12055.72|12055.72|12055.72|12055.72|0
1635345210000|2021-10-27 14:33:30|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|0
1635345220000|2021-10-27 14:33:40|12053.9|12053.9|12052.4|12052.4|12053.9|12053.9|12052.4|12052.4|0
1635345260000|2021-10-27 14:34:20|12051.17|12051.17|12051.1|12051.1|12051.24|12051.24|12051.06|12051.06|0
1635345290000|2021-10-27 14:34:50|12050.89|12050.89|12051.93|12051.93|12051.93|12051.93|12050.7|12050.7|0
1635345310000|2021-10-27 14:35:10|12051.52|12051.52|12051.52|12051.52|12051.52|12051.52|12051.52|12051.52|0
1635345330000|2021-10-27 14:35:30|12051.7|12051.7|12050.47|12050.47|12051.7|12051.7|12050.47|12050.47|0
1635345340000|2021-10-27 14:35:40|12050.6|12050.6|12050.6|12050.6|12050.6|12050.6|12050.6|12050.6|0
1635345360000|2021-10-27 14:36:00|12050.34|12050.34|12050.34|12050.34|12050.34|12050.34|12050.34|12050.34|0
1635345370000|2021-10-27 14:36:10|12052.35|12052.35|12052.78|12052.78|12052.78|12052.78|12052.35|12052.35|0
1635345380000|2021-10-27 14:36:20|12052.95|12052.95|12052.89|12052.89|12052.95|12052.95|12052.73|12052.73|0
1635345400000|2021-10-27 14:36:40|12053.06|12053.06|12053.06|12053.06|12053.06|12053.06|12053.06|12053.06|0
1635345410000|2021-10-27 14:36:50|12052.8|12052.8|12052.59|12052.59|12052.8|12052.8|12052.59|12052.59|0
1635345420000|2021-10-27 14:37:00|12052.46|12052.46|12052.46|12052.46|12052.46|12052.46|12052.46|12052.46|0
1635345430000|2021-10-27 14:37:10|12052.24|12052.24|12052.2|12052.2|12052.24|12052.24|12052.03|12052.03|0
1635345440000|2021-10-27 14:37:20|12052.37|12052.37|12052.37|12052.37|12052.37|12052.37|12052.37|12052.37|0
1635345450000|2021-10-27 14:37:30|12052.54|12052.54|12052.54|12052.54|12052.54|12052.54|12052.54|12052.54|0
1635345460000|2021-10-27 14:37:40|12052.95|12052.95|12054.22|12054.22|12054.22|12054.22|12052.73|12052.73|0
1635345470000|2021-10-27 14:37:50|12052.98|12052.98|12050.74|12050.74|12052.98|12052.98|12050.74|12050.74|0
1635345480000|2021-10-27 14:38:00|12051.24|12051.24|12053.09|12053.09|12053.25|12053.25|12051.24|12051.24|0
1635345490000|2021-10-27 14:38:10|12053.04|12053.04|12053.04|12053.04|12053.04|12053.04|12053.04|12053.04|0
1635345510000|2021-10-27 14:38:30|12054.05|12054.05|12054.05|12054.05|12054.05|12054.05|12054.05|12054.05|0
1635345520000|2021-10-27 14:38:40|12053.83|12053.83|12053.99|12053.99|12053.99|12053.99|12053.83|12053.83|0
1635345530000|2021-10-27 14:38:50|12053.92|12053.92|12050.81|12050.81|12053.92|12053.92|12050.81|12050.81|0
1635345540000|2021-10-27 14:39:00|12050.64|12050.64|12050.46|12050.46|12050.64|12050.64|12050.01|12050.01|0
1635345550000|2021-10-27 14:39:10|12050.63|12050.63|12050.63|12050.63|12050.63|12050.63|12050.63|12050.63|0
1635345560000|2021-10-27 14:39:20|12049.63|12049.63|12049.47|12049.47|12049.63|12049.63|12049.47|12049.47|0
1635345570000|2021-10-27 14:39:30|12050.47|12050.47|12050.47|12050.47|12050.47|12050.47|12050.47|12050.47|0
1635345580000|2021-10-27 14:39:40|12050.3|12050.3|12049.63|12049.63|12050.64|12050.64|12049.63|12049.63|0
1635345590000|2021-10-27 14:39:50|12049.38|12049.38|12049.38|12049.38|12049.38|12049.38|12049.38|12049.38|0
1635345600000|2021-10-27 14:40:00|12050.61|12050.61|12053.26|12053.26|12053.26|12053.26|12050.61|12050.61|0
1635345610000|2021-10-27 14:40:10|12053.61|12053.61|12053.42|12053.42|12053.61|12053.61|12052.6|12052.6|0
1635345620000|2021-10-27 14:40:20|12053.21|12053.21|12052.99|12052.99|12053.21|12053.21|12052.99|12052.99|0
1635345640000|2021-10-27 14:40:40|12053.15|12053.15|12054.38|12054.38|12054.38|12054.38|12053.15|12053.15|0
1635345680000|2021-10-27 14:41:20|12054.29|12054.29|12054.29|12054.29|12054.29|12054.29|12054.29|12054.29|0
1635345690000|2021-10-27 14:41:30|12053.88|12053.88|12053.52|12053.52|12053.88|12053.88|12053.52|12053.52|0
1635345700000|2021-10-27 14:41:40|12053.74|12053.74|12053.74|12053.74|12053.74|12053.74|12053.74|12053.74|0
1635345710000|2021-10-27 14:41:50|12053.57|12053.57|12053.57|12053.57|12053.57|12053.57|12053.57|12053.57|0
1635345730000|2021-10-27 14:42:10|12053.98|12053.98|12054.1|12054.1|12054.1|12054.1|12053.98|12053.98|0
1635345740000|2021-10-27 14:42:20|12054.18|12054.18|12054.18|12054.18|12054.18|12054.18|12054.18|12054.18|0
1635345750000|2021-10-27 14:42:30|12054.29|12054.29|12054.29|12054.29|12054.29|12054.29|12054.29|12054.29|0
1635345770000|2021-10-27 14:42:50|12054.51|12054.51|12054.94|12054.94|12054.94|12054.94|12054.51|12054.51|0
1635345780000|2021-10-27 14:43:00|12055.02|12055.02|12054.76|12054.76|12055.02|12055.02|12054.76|12054.76|0
1635345790000|2021-10-27 14:43:10|12053.53|12053.53|12053.88|12053.88|12053.88|12053.88|12053.53|12053.53|0
1635345800000|2021-10-27 14:43:20|12054.05|12054.05|12053.88|12053.88|12054.05|12054.05|12053.88|12053.88|0
1635345810000|2021-10-27 14:43:30|12054.22|12054.22|12054.22|12054.22|12054.22|12054.22|12054.22|12054.22|0
1635345820000|2021-10-27 14:43:40|12054.05|12054.05|12053.88|12053.88|12054.05|12054.05|12053.88|12053.88|0
1635345830000|2021-10-27 14:43:50|12053.7|12053.7|12053.7|12053.7|12053.7|12053.7|12053.7|12053.7|0
1635345850000|2021-10-27 14:44:10|12052.7|12052.7|12051.06|12051.06|12052.7|12052.7|12051.06|12051.06|0
1635345860000|2021-10-27 14:44:20|12050.47|12050.47|12050.29|12050.29|12050.47|12050.47|12050.29|12050.29|0
1635345870000|2021-10-27 14:44:30|12050.08|12050.08|12049.86|12049.86|12050.08|12050.08|12049.86|12049.86|0
1635345880000|2021-10-27 14:44:40|12049.69|12049.69|12049.69|12049.69|12049.69|12049.69|12049.69|12049.69|0
1635345890000|2021-10-27 14:44:50|12049.87|12049.87|12049.87|12049.87|12049.87|12049.87|12049.87|12049.87|0
1635345900000|2021-10-27 14:45:00|12049.33|12049.33|12049.38|12049.38|12049.38|12049.38|12049.07|12049.07|0
1635345910000|2021-10-27 14:45:10|12049.79|12049.79|12049.79|12049.79|12049.79|12049.79|12049.79|12049.79|0
1635345940000|2021-10-27 14:45:40|12050.03|12050.03|12049.88|12049.88|12050.03|12050.03|12049.88|12049.88|0
1635345960000|2021-10-27 14:46:00|12049.66|12049.66|12049.42|12049.42|12049.66|12049.66|12049.42|12049.42|0
1635345970000|2021-10-27 14:46:10|12050.43|12050.43|12050.19|12050.19|12050.43|12050.43|12050.19|12050.19|0
1635345980000|2021-10-27 14:46:20|12049.18|12049.18|12048.93|12048.93|12049.34|12049.34|12048.87|12048.87|0
1635345990000|2021-10-27 14:46:30|12048.98|12048.98|12049.16|12049.16|12049.16|12049.16|12048.98|12048.98|0
1635346020000|2021-10-27 14:47:00|12049|12049|12047.81|12047.81|12049|12049|12047.81|12047.81|0
1635346040000|2021-10-27 14:47:20|12047.57|12047.57|12047.57|12047.57|12047.57|12047.57|12047.57|12047.57|0
1635346050000|2021-10-27 14:47:30|12047.16|12047.16|12046.7|12046.7|12047.16|12047.16|12046.54|12046.54|0
1635346060000|2021-10-27 14:47:40|12046.53|12046.53|12046.4|12046.4|12046.53|12046.53|12046.4|12046.4|0
1635346070000|2021-10-27 14:47:50|12046.27|12046.27|12046.27|12046.27|12046.27|12046.27|12046.27|12046.27|0
1635346080000|2021-10-27 14:48:00|12046.09|12046.09|12045.99|12045.99|12046.09|12046.09|12045.99|12045.99|0
1635346100000|2021-10-27 14:48:20|12046.4|12046.4|12046.4|12046.4|12046.4|12046.4|12046.4|12046.4|0
1635346110000|2021-10-27 14:48:30|12046.18|12046.18|12046.26|12046.26|12046.26|12046.26|12046.18|12046.18|0
1635346120000|2021-10-27 14:48:40|12046.09|12046.09|12045.91|12045.91|12046.09|12046.09|12045.91|12045.91|0
1635346140000|2021-10-27 14:49:00|12046.08|12046.08|12045.95|12045.95|12046.08|12046.08|12045.95|12045.95|0
1635346160000|2021-10-27 14:49:20|12044.13|12044.13|12044.14|12044.14|12044.31|12044.31|12044.13|12044.13|0
1635346170000|2021-10-27 14:49:30|12043.97|12043.97|12043.62|12043.62|12043.97|12043.97|12043.61|12043.61|0
1635346180000|2021-10-27 14:49:40|12043.26|12043.26|12043.1|12043.1|12043.26|12043.26|12043.1|12043.1|0
1635346190000|2021-10-27 14:49:50|12042.69|12042.69|12042.69|12042.69|12042.69|12042.69|12042.69|12042.69|0
1635346200000|2021-10-27 14:50:00|12042.52|12042.52|12042.78|12042.78|12042.78|12042.78|12042.52|12042.52|0
1635346210000|2021-10-27 14:50:10|12043.19|12043.19|12043.19|12043.19|12043.19|12043.19|12043.19|12043.19|0
1635346220000|2021-10-27 14:50:20|12043.29|12043.29|12043.19|12043.19|12043.29|12043.29|12043.19|12043.19|0
1635346230000|2021-10-27 14:50:30|12042.18|12042.18|12043.19|12043.19|12043.19|12043.19|12042.18|12042.18|0
1635346250000|2021-10-27 14:50:50|12043.6|12043.6|12043.6|12043.6|12043.6|12043.6|12043.6|12043.6|0
1635346270000|2021-10-27 14:51:10|12043.46|12043.46|12043.33|12043.33|12043.46|12043.46|12043.33|12043.33|0
1635346290000|2021-10-27 14:51:30|12043.13|12043.13|12042.32|12042.32|12043.13|12043.13|12042.32|12042.32|0
1635346330000|2021-10-27 14:52:10|12042.42|12042.42|12042.5|12042.5|12042.5|12042.5|12042.42|12042.42|0
1635346350000|2021-10-27 14:52:30|12042.67|12042.67|12042.67|12042.67|12042.67|12042.67|12042.67|12042.67|0
1635346370000|2021-10-27 14:52:50|12042.5|12042.5|12042.5|12042.5|12042.5|12042.5|12042.5|12042.5|0
1635346390000|2021-10-27 14:53:10|12042.71|12042.71|12042.71|12042.71|12042.71|12042.71|12042.71|12042.71|0
1635346400000|2021-10-27 14:53:20|12042.88|12042.88|12043.19|12043.19|12043.19|12043.19|12042.88|12042.88|0
1635346410000|2021-10-27 14:53:30|12043.34|12043.34|12043.1|12043.1|12043.34|12043.34|12043.1|12043.1|0
1635346430000|2021-10-27 14:53:50|12043.61|12043.61|12044.7|12044.7|12044.7|12044.7|12043.61|12043.61|0
1635346440000|2021-10-27 14:54:00|12045.11|12045.11|12045.11|12045.11|12045.11|12045.11|12045.11|12045.11|0
1635346450000|2021-10-27 14:54:10|12045.29|12045.29|12045.29|12045.29|12045.29|12045.29|12045.13|12045.13|0
1635346460000|2021-10-27 14:54:20|12045.51|12045.51|12045.51|12045.51|12045.51|12045.51|12045.51|12045.51|0
1635346470000|2021-10-27 14:54:30|12045.68|12045.68|12045.68|12045.68|12045.68|12045.68|12045.68|12045.68|0
1635346480000|2021-10-27 14:54:40|12046.69|12046.69|12046.87|12046.87|12046.87|12046.87|12046.69|12046.69|0
1635346490000|2021-10-27 14:54:50|12046.7|12046.7|12046.7|12046.7|12046.7|12046.7|12046.7|12046.7|0
1635346500000|2021-10-27 14:55:00|12046.88|12046.88|12046.88|12046.88|12046.88|12046.88|12046.88|12046.88|0
1635346510000|2021-10-27 14:55:10|12046.36|12046.36|12046.36|12046.36|12046.36|12046.36|12046.36|12046.36|0
1635346520000|2021-10-27 14:55:20|12046.19|12046.19|12046.36|12046.36|12046.36|12046.36|12046.19|12046.19|0
1635346530000|2021-10-27 14:55:30|12046.54|12046.54|12046.54|12046.54|12046.54|12046.54|12046.54|12046.54|0
1635346550000|2021-10-27 14:55:50|12047.77|12047.77|12047.77|12047.77|12047.77|12047.77|12047.77|12047.77|0
1635346560000|2021-10-27 14:56:00|12048.18|12048.18|12048.34|12048.34|12048.34|12048.34|12048.18|12048.18|0
1635346570000|2021-10-27 14:56:10|12048.42|12048.42|12048.42|12048.42|12048.42|12048.42|12048.42|12048.42|0
1635346580000|2021-10-27 14:56:20|12048.34|12048.34|12048.34|12048.34|12048.34|12048.34|12048.34|12048.34|0
1635346590000|2021-10-27 14:56:30|12048.04|12048.04|12048.04|12048.04|12048.04|12048.04|12048.04|12048.04|0
1635346620000|2021-10-27 14:57:00|12047.03|12047.03|12049.9|12049.9|12049.9|12049.9|12047.03|12047.03|0
1635346630000|2021-10-27 14:57:10|12049.49|12049.49|12049.49|12049.49|12049.49|12049.49|12049.49|12049.49|0
1635346650000|2021-10-27 14:57:30|12049.28|12049.28|12048.05|12048.05|12049.28|12049.28|12048.05|12048.05|0
1635346660000|2021-10-27 14:57:40|12047.04|12047.04|12045.64|12045.64|12047.04|12047.04|12045.64|12045.64|0
1635346670000|2021-10-27 14:57:50|12046.05|12046.05|12046.05|12046.05|12046.05|12046.05|12046.05|12046.05|0
1635346710000|2021-10-27 14:58:30|12046.32|12046.32|12046.99|12046.99|12046.99|12046.99|12046.32|12046.32|0
1635346720000|2021-10-27 14:58:40|12046.58|12046.58|12045.96|12045.96|12046.58|12046.58|12045.96|12045.96|0
1635346730000|2021-10-27 14:58:50|12046.14|12046.14|12046.14|12046.14|12046.14|12046.14|12046.14|12046.14|0
1635346740000|2021-10-27 14:59:00|12045.96|12045.96|12045.96|12045.96|12045.96|12045.96|12045.96|12045.96|0
1635346750000|2021-10-27 14:59:10|12045.56|12045.56|12045.56|12045.56|12045.56|12045.56|12045.56|12045.56|0
1635346780000|2021-10-27 14:59:40|12044.55|12044.55|12044.93|12044.93|12044.93|12044.93|12044.55|12044.55|0
1635346790000|2021-10-27 14:59:50|12044.77|12044.77|12044.42|12044.42|12044.77|12044.77|12044.42|12044.42|0
1635346820000|2021-10-27 15:00:20|12045.65|12045.65|12045.81|12045.81|12045.81|12045.81|12045.65|12045.65|0
1635346830000|2021-10-27 15:00:30|12045.73|12045.73|12045.73|12045.73|12045.73|12045.73|12045.73|12045.73|0
1635346850000|2021-10-27 15:00:50|12045.95|12045.95|12046.16|12046.16|12046.16|12046.16|12045.95|12045.95|0
1635346860000|2021-10-27 15:01:00|12045.93|12045.93|12045.93|12045.93|12045.93|12045.93|12045.93|12045.93|0
1635346890000|2021-10-27 15:01:30|12044.7|12044.7|12044.7|12044.7|12044.7|12044.7|12044.7|12044.7|0
1635346910000|2021-10-27 15:01:50|12044.48|12044.48|12044.7|12044.7|12044.7|12044.7|12044.48|12044.48|0
1635346920000|2021-10-27 15:02:00|12045.01|12045.01|12045.01|12045.01|12045.01|12045.01|12045.01|12045.01|0
1635346930000|2021-10-27 15:02:10|12044.84|12044.84|12044.84|12044.84|12044.84|12044.84|12044.84|12044.84|0
1635346940000|2021-10-27 15:02:20|12045.05|12045.05|12045.23|12045.23|12045.23|12045.23|12044.88|12044.88|0
1635346950000|2021-10-27 15:02:30|12045.4|12045.4|12045.23|12045.23|12045.4|12045.4|12045.23|12045.23|0
1635346960000|2021-10-27 15:02:40|12045.06|12045.06|12045.08|12045.08|12045.08|12045.08|12045.06|12045.06|0
1635346970000|2021-10-27 15:02:50|12045.25|12045.25|12045.15|12045.15|12045.25|12045.25|12044.98|12044.98|0
1635346980000|2021-10-27 15:03:00|12046.38|12046.38|12046.11|12046.11|12046.38|12046.38|12046.11|12046.11|0
1635346990000|2021-10-27 15:03:10|12047.34|12047.34|12047.42|12047.42|12047.42|12047.42|12047.34|12047.34|0
1635347000000|2021-10-27 15:03:20|12047.57|12047.57|12047.7|12047.7|12047.7|12047.7|12047.57|12047.57|0
1635347010000|2021-10-27 15:03:30|12047.78|12047.78|12047.42|12047.42|12047.78|12047.78|12047.42|12047.42|0
1635347020000|2021-10-27 15:03:40|12047.59|12047.59|12047.5|12047.5|12047.59|12047.59|12047.42|12047.42|0
1635347040000|2021-10-27 15:04:00|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|0
1635347050000|2021-10-27 15:04:10|12048.32|12048.32|12048.73|12048.73|12048.73|12048.73|12048.32|12048.32|0
1635347060000|2021-10-27 15:04:20|12050.74|12050.74|12050.74|12050.74|12050.74|12050.74|12050.74|12050.74|0
1635347070000|2021-10-27 15:04:30|12051.97|12051.97|12051.75|12051.75|12051.97|12051.97|12051.75|12051.75|0
1635347080000|2021-10-27 15:04:40|12050.52|12050.52|12051.83|12051.83|12051.83|12051.83|12050.52|12050.52|0
1635347090000|2021-10-27 15:04:50|12052.07|12052.07|12052.07|12052.07|12052.07|12052.07|12052.07|12052.07|0
1635347100000|2021-10-27 15:05:00|12052.31|12052.31|12052.62|12052.62|12052.62|12052.62|12052.14|12052.14|0
1635347110000|2021-10-27 15:05:10|12052.79|12052.79|12052.65|12052.65|12053.19|12053.19|12052.65|12052.65|0
1635347120000|2021-10-27 15:05:20|12052.24|12052.24|12052.24|12052.24|12052.24|12052.24|12052.24|12052.24|0
1635347130000|2021-10-27 15:05:30|12052.22|12052.22|12052.22|12052.22|12052.22|12052.22|12052.22|12052.22|0
1635347140000|2021-10-27 15:05:40|12052.15|12052.15|12051.89|12051.89|12052.15|12052.15|12051.89|12051.89|0
1635347150000|2021-10-27 15:05:50|12052.25|12052.25|12052.78|12052.78|12052.78|12052.78|12052.25|12052.25|0
1635347160000|2021-10-27 15:06:00|12053.3|12053.3|12053.45|12053.45|12053.45|12053.45|12053.3|12053.3|0
1635347170000|2021-10-27 15:06:10|12053.04|12053.04|12052.88|12052.88|12053.04|12053.04|12052.88|12052.88|0
1635347190000|2021-10-27 15:06:30|12053.15|12053.15|12053.15|12053.15|12053.15|12053.15|12053.15|12053.15|0
1635347200000|2021-10-27 15:06:40|12053.07|12053.07|12053.07|12053.07|12053.07|12053.07|12053.07|12053.07|0
1635347210000|2021-10-27 15:06:50|12052.53|12052.53|12052.53|12052.53|12052.53|12052.53|12052.53|12052.53|0
1635347220000|2021-10-27 15:07:00|12052.59|12052.59|12052.59|12052.59|12052.59|12052.59|12052.59|12052.59|0
1635347240000|2021-10-27 15:07:20|12051.58|12051.58|12051.58|12051.58|12051.58|12051.58|12051.58|12051.58|0
1635347250000|2021-10-27 15:07:30|12052.11|12052.11|12052.11|12052.11|12052.11|12052.11|12052.11|12052.11|0
1635347260000|2021-10-27 15:07:40|12051.85|12051.85|12051.85|12051.85|12051.85|12051.85|12051.85|12051.85|0
1635347270000|2021-10-27 15:07:50|12051.58|12051.58|12051.58|12051.58|12051.58|12051.58|12051.58|12051.58|0
1635347280000|2021-10-27 15:08:00|12051.48|12051.48|12051.48|12051.48|12051.48|12051.48|12051.48|12051.48|0
1635347290000|2021-10-27 15:08:10|12052.71|12052.71|12052.71|12052.71|12052.71|12052.71|12052.71|12052.71|0
1635347320000|2021-10-27 15:08:40|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|0
1635347330000|2021-10-27 15:08:50|12052.87|12052.87|12052.87|12052.87|12052.87|12052.87|12052.87|12052.87|0
1635347340000|2021-10-27 15:09:00|12052.95|12052.95|12052.95|12052.95|12052.95|12052.95|12052.95|12052.95|0
1635347350000|2021-10-27 15:09:10|12052.74|12052.74|12052.74|12052.74|12052.74|12052.74|12052.74|12052.74|0
1635347360000|2021-10-27 15:09:20|12052.52|12052.52|12052.52|12052.52|12052.52|12052.52|12052.52|12052.52|0
1635347390000|2021-10-27 15:09:50|12052.11|12052.11|12052.28|12052.28|12052.28|12052.28|12052.11|12052.11|0
1635347400000|2021-10-27 15:10:00|12053.51|12053.51|12053.67|12053.67|12053.67|12053.67|12053.51|12053.51|0
1635347410000|2021-10-27 15:10:10|12053.44|12053.44|12053.44|12053.44|12053.44|12053.44|12053.44|12053.44|0
1635347420000|2021-10-27 15:10:20|12054.44|12054.44|12056.33|12056.33|12056.33|12056.33|12054.44|12054.44|0
1635347450000|2021-10-27 15:10:50|12056.52|12056.52|12056.86|12056.86|12057.11|12057.11|12056.52|12056.52|0
1635347460000|2021-10-27 15:11:00|12056.76|12056.76|12056.42|12056.42|12056.76|12056.76|12056.42|12056.42|0
1635347490000|2021-10-27 15:11:30|12056.06|12056.06|12056.06|12056.06|12056.06|12056.06|12056.06|12056.06|0
1635347510000|2021-10-27 15:11:50|12055.84|12055.84|12055.84|12055.84|12055.84|12055.84|12055.84|12055.84|0
1635347520000|2021-10-27 15:12:00|12055.58|12055.58|12055.17|12055.17|12055.58|12055.58|12055.17|12055.17|0
1635347530000|2021-10-27 15:12:10|12055.34|12055.34|12055.34|12055.34|12055.34|12055.34|12055.34|12055.34|0
1635347540000|2021-10-27 15:12:20|12055.7|12055.7|12055.7|12055.7|12055.7|12055.7|12055.7|12055.7|0
1635347560000|2021-10-27 15:12:40|12055.53|12055.53|12055.53|12055.53|12055.53|12055.53|12055.53|12055.53|0
1635347600000|2021-10-27 15:13:20|12056.76|12056.76|12056.63|12056.63|12056.76|12056.76|12056.63|12056.63|0
1635347610000|2021-10-27 15:13:30|12056.22|12056.22|12056.22|12056.22|12056.22|12056.22|12056.22|12056.22|0
1635347620000|2021-10-27 15:13:40|12056.44|12056.44|12057.89|12057.89|12060.13|12060.13|12056.44|12056.44|0
1635347630000|2021-10-27 15:13:50|12058.08|12058.08|12058.5|12058.5|12058.5|12058.5|12058.08|12058.08|0
1635347640000|2021-10-27 15:14:00|12058.68|12058.68|12059.18|12059.18|12059.38|12059.38|12058.68|12058.68|0
1635347650000|2021-10-27 15:14:10|12058.72|12058.72|12057.47|12057.47|12058.72|12058.72|12057.47|12057.47|0
1635347660000|2021-10-27 15:14:20|12058.7|12058.7|12059.93|12059.93|12059.93|12059.93|12058.7|12058.7|0
1635347670000|2021-10-27 15:14:30|12059.52|12059.52|12058.85|12058.85|12060.08|12060.08|12058.85|12058.85|0
1635347680000|2021-10-27 15:14:40|12058.39|12058.39|12057.93|12057.93|12058.39|12058.39|12057.93|12057.93|0
1635347690000|2021-10-27 15:14:50|12057.73|12057.73|12058.55|12058.55|12058.55|12058.55|12057.4|12057.4|0
1635347700000|2021-10-27 15:15:00|12059.78|12059.78|12060.42|12060.42|12060.42|12060.42|12059.75|12059.75|0
1635347710000|2021-10-27 15:15:10|12060.26|12060.26|12059.97|12059.97|12060.26|12060.26|12059.82|12059.82|0
1635347720000|2021-10-27 15:15:20|12060.98|12060.98|12061.16|12061.16|12061.16|12061.16|12060.98|12060.98|0
1635347740000|2021-10-27 15:15:40|12061.42|12061.42|12062.65|12062.65|12062.65|12062.65|12061.42|12061.42|0
1635347760000|2021-10-27 15:16:00|12062.42|12062.42|12063.82|12063.82|12063.82|12063.82|12062.42|12062.42|0
1635347770000|2021-10-27 15:16:10|12062.59|12062.59|12062.59|12062.59|12062.59|12062.59|12062.59|12062.59|0
1635347780000|2021-10-27 15:16:20|12062.76|12062.76|12062.76|12062.76|12062.76|12062.76|12062.76|12062.76|0
1635347800000|2021-10-27 15:16:40|12062.84|12062.84|12063.9|12063.9|12064.07|12064.07|12062.84|12062.84|0
1635347810000|2021-10-27 15:16:50|12063.49|12063.49|12063.49|12063.49|12063.49|12063.49|12063.49|12063.49|0
1635347820000|2021-10-27 15:17:00|12064.72|12064.72|12064.8|12064.8|12064.8|12064.8|12063.49|12063.49|0
1635347830000|2021-10-27 15:17:10|12064.58|12064.58|12064.55|12064.55|12064.58|12064.58|12064.37|12064.37|0
1635347840000|2021-10-27 15:17:20|12064.39|12064.39|12065.84|12065.84|12065.84|12065.84|12064.39|12064.39|0
1635347850000|2021-10-27 15:17:30|12066.09|12066.09|12065.68|12065.68|12066.09|12066.09|12065.68|12065.68|0
1635347870000|2021-10-27 15:17:50|12065.92|12065.92|12065.92|12065.92|12065.92|12065.92|12065.92|12065.92|0
1635347880000|2021-10-27 15:18:00|12066.08|12066.08|12066.8|12066.8|12066.8|12066.8|12065.56|12065.56|0
1635347890000|2021-10-27 15:18:10|12065.56|12065.56|12065.56|12065.56|12066.8|12066.8|12065.56|12065.56|0
1635347900000|2021-10-27 15:18:20|12065.62|12065.62|12065.83|12065.83|12065.83|12065.83|12065.62|12065.62|0
1635347910000|2021-10-27 15:18:30|12065.99|12065.99|12065.99|12065.99|12065.99|12065.99|12065.99|12065.99|0
1635347920000|2021-10-27 15:18:40|12065.82|12065.82|12065.82|12065.82|12065.82|12065.82|12065.82|12065.82|0
1635347930000|2021-10-27 15:18:50|12064.59|12064.59|12063.36|12063.36|12064.59|12064.59|12063.36|12063.36|0
1635347950000|2021-10-27 15:19:10|12063.43|12063.43|12063.43|12063.43|12063.43|12063.43|12063.43|12063.43|0
1635347960000|2021-10-27 15:19:20|12063.61|12063.61|12064.84|12064.84|12064.84|12064.84|12063.61|12063.61|0
1635347970000|2021-10-27 15:19:30|12066.07|12066.07|12066.24|12066.24|12066.24|12066.24|12066.07|12066.07|0
1635347980000|2021-10-27 15:19:40|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|0
1635347990000|2021-10-27 15:19:50|12066.34|12066.34|12066.55|12066.55|12066.55|12066.55|12066.34|12066.34|0
1635348000000|2021-10-27 15:20:00|12066.96|12066.96|12067.92|12067.92|12067.97|12067.97|12066.96|12066.96|0
1635348010000|2021-10-27 15:20:10|12068.92|12068.92|12068.93|12068.93|12069.09|12069.09|12068.92|12068.92|0
1635348020000|2021-10-27 15:20:20|12069.39|12069.39|12067.63|12067.63|12069.44|12069.44|12067.11|12067.11|0
1635348030000|2021-10-27 15:20:30|12068.64|12068.64|12068.62|12068.62|12068.64|12068.64|12068.62|12068.62|0
1635348040000|2021-10-27 15:20:40|12069.85|12069.85|12070.07|12070.07|12070.07|12070.07|12069.85|12069.85|0
1635348050000|2021-10-27 15:20:50|12071.3|12071.3|12071.3|12071.3|12071.3|12071.3|12070.07|12070.07|0
1635348060000|2021-10-27 15:21:00|12071.1|12071.1|12070.99|12070.99|12071.1|12071.1|12070.99|12070.99|0
1635348070000|2021-10-27 15:21:10|12070.82|12070.82|12071.16|12071.16|12071.16|12071.16|12070.82|12070.82|0
1635348080000|2021-10-27 15:21:20|12071.03|12071.03|12071.03|12071.03|12071.03|12071.03|12071.03|12071.03|0
1635348090000|2021-10-27 15:21:30|12072.26|12072.26|12070.12|12070.12|12072.26|12072.26|12070.12|12070.12|0
1635348100000|2021-10-27 15:21:40|12069.94|12069.94|12069.3|12069.3|12072.31|12072.31|12069.3|12069.3|0
1635348120000|2021-10-27 15:22:00|12069.37|12069.37|12069.45|12069.45|12069.45|12069.45|12069.37|12069.37|0
1635348130000|2021-10-27 15:22:10|12070.68|12070.68|12069.45|12069.45|12070.68|12070.68|12069.45|12069.45|0
1635348140000|2021-10-27 15:22:20|12069.04|12069.04|12069.04|12069.04|12069.04|12069.04|12069.04|12069.04|0
1635348150000|2021-10-27 15:22:30|12070.27|12070.27|12071.07|12071.07|12071.31|12071.31|12069.89|12069.89|0
1635348160000|2021-10-27 15:22:40|12072.3|12072.3|12072.3|12072.3|12072.3|12072.3|12072.3|12072.3|0
1635348170000|2021-10-27 15:22:50|12072.46|12072.46|12074.15|12074.15|12074.15|12074.15|12072.46|12072.46|0
1635348180000|2021-10-27 15:23:00|12073.93|12073.93|12073.93|12073.93|12073.93|12073.93|12073.93|12073.93|0
1635348190000|2021-10-27 15:23:10|12073.72|12073.72|12073.5|12073.5|12073.84|12073.84|12073.5|12073.5|0
1635348210000|2021-10-27 15:23:30|12072.68|12072.68|12072.52|12072.52|12072.68|12072.68|12072.52|12072.52|0
1635348220000|2021-10-27 15:23:40|12071.29|12071.29|12070.2|12070.2|12071.29|12071.29|12070.2|12070.2|0
1635348230000|2021-10-27 15:23:50|12071.44|12071.44|12071.44|12071.44|12071.44|12071.44|12071.44|12071.44|0
1635348240000|2021-10-27 15:24:00|12072.44|12072.44|12071.98|12071.98|12072.44|12072.44|12071.98|12071.98|0
1635348250000|2021-10-27 15:24:10|12071.85|12071.85|12071.85|12071.85|12071.85|12071.85|12071.85|12071.85|0
1635348260000|2021-10-27 15:24:20|12071.67|12071.67|12071.28|12071.28|12071.67|12071.67|12071.28|12071.28|0
1635348270000|2021-10-27 15:24:30|12071.07|12071.07|12071.23|12071.23|12071.23|12071.23|12071.07|12071.07|0
1635348280000|2021-10-27 15:24:40|12071.31|12071.31|12071.34|12071.34|12071.39|12071.39|12071.31|12071.31|0
1635348290000|2021-10-27 15:24:50|12072.57|12072.57|12071.41|12071.41|12072.57|12072.57|12071.24|12071.24|0
1635348300000|2021-10-27 15:25:00|12071.26|12071.26|12069.24|12069.24|12071.26|12071.26|12068.78|12068.78|0
1635348310000|2021-10-27 15:25:10|12069.05|12069.05|12066.25|12066.25|12069.05|12069.05|12066.25|12066.25|0
1635348320000|2021-10-27 15:25:20|12067.26|12067.26|12067.12|12067.12|12067.29|12067.29|12067.08|12067.08|0
1635348330000|2021-10-27 15:25:30|12067.2|12067.2|12067.9|12067.9|12067.98|12067.98|12066.98|12066.98|0
1635348340000|2021-10-27 15:25:40|12067.67|12067.67|12067.67|12067.67|12067.67|12067.67|12067.67|12067.67|0
1635348350000|2021-10-27 15:25:50|12067.4|12067.4|12067.4|12067.4|12067.4|12067.4|12067.4|12067.4|0
1635348360000|2021-10-27 15:26:00|12067.92|12067.92|12067.92|12067.92|12067.92|12067.92|12067.92|12067.92|0
1635348370000|2021-10-27 15:26:10|12067.56|12067.56|12067.36|12067.36|12067.56|12067.56|12067.36|12067.36|0
1635348380000|2021-10-27 15:26:20|12067.53|12067.53|12067.74|12067.74|12067.74|12067.74|12067.53|12067.53|0
1635348390000|2021-10-27 15:26:30|12067.98|12067.98|12067.82|12067.82|12067.98|12067.98|12067.82|12067.82|0
1635348400000|2021-10-27 15:26:40|12067.74|12067.74|12064.18|12064.18|12067.87|12067.87|12064.18|12064.18|0
1635348410000|2021-10-27 15:26:50|12063.66|12063.66|12062|12062|12063.66|12063.66|12062|12062|0
1635348420000|2021-10-27 15:27:00|12063.23|12063.23|12064.46|12064.46|12064.46|12064.46|12063.23|12063.23|0
1635348430000|2021-10-27 15:27:10|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|0
1635348450000|2021-10-27 15:27:30|12064.39|12064.39|12064.39|12064.39|12064.39|12064.39|12064.39|12064.39|0
1635348460000|2021-10-27 15:27:40|12064.29|12064.29|12063.47|12063.47|12064.29|12064.29|12063.45|12063.45|0
1635348470000|2021-10-27 15:27:50|12063.68|12063.68|12063.9|12063.9|12063.9|12063.9|12063.68|12063.68|0
1635348480000|2021-10-27 15:28:00|12063.66|12063.66|12061.51|12061.51|12063.9|12063.9|12061.51|12061.51|0
1635348490000|2021-10-27 15:28:10|12060.98|12060.98|12058.9|12058.9|12060.98|12060.98|12058.56|12058.56|0
1635348500000|2021-10-27 15:28:20|12058.49|12058.49|12057.93|12057.93|12058.49|12058.49|12057.93|12057.93|0
1635348510000|2021-10-27 15:28:30|12057.74|12057.74|12057.48|12057.48|12057.74|12057.74|12056.92|12056.92|0
1635348520000|2021-10-27 15:28:40|12057.3|12057.3|12058.15|12058.15|12058.55|12058.55|12057.3|12057.3|0
1635348530000|2021-10-27 15:28:50|12058.66|12058.66|12056.31|12056.31|12058.66|12058.66|12056.31|12056.31|0
1635348540000|2021-10-27 15:29:00|12055.08|12055.08|12056.48|12056.48|12056.48|12056.48|12055.03|12055.03|0
1635348550000|2021-10-27 15:29:10|12055.25|12055.25|12055.25|12055.25|12055.25|12055.25|12055.25|12055.25|0
1635348560000|2021-10-27 15:29:20|12054.98|12054.98|12055.54|12055.54|12055.54|12055.54|12054.31|12054.31|0
1635348570000|2021-10-27 15:29:30|12055.1|12055.1|12052.97|12052.97|12055.1|12055.1|12052.97|12052.97|0
1635348580000|2021-10-27 15:29:40|12055.43|12055.43|12056.91|12056.91|12056.91|12056.91|12055.43|12055.43|0
1635348590000|2021-10-27 15:29:50|12056.5|12056.5|12056.64|12056.64|12058.78|12058.78|12056.46|12056.46|0
1635405300000|2021-10-28 07:15:00|11991.5|11991.5|11992.97|11992.97|11992.97|11992.97|11988.5|11988.5|0
1635405310000|2021-10-28 07:15:10|11992.15|11992.15|11992.65|11992.65|11992.65|11992.65|11991.62|11991.62|0
1635405320000|2021-10-28 07:15:20|11992.81|11992.81|11992.81|11992.81|11992.81|11992.81|11992.81|11992.81|0
1635405330000|2021-10-28 07:15:30|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|0
1635405340000|2021-10-28 07:15:40|11994.95|11994.95|11994.95|11994.95|11994.95|11994.95|11994.95|11994.95|0
1635405350000|2021-10-28 07:15:50|11991.94|11991.94|11992.94|11992.94|11992.94|11992.94|11991.94|11991.94|0
1635405360000|2021-10-28 07:16:00|11991.71|11991.71|11988.39|11988.39|11991.71|11991.71|11988.17|11988.17|0
1635405370000|2021-10-28 07:16:10|11989.21|11989.21|11989.21|11989.21|11991.22|11991.22|11989.21|11989.21|0
1635405380000|2021-10-28 07:16:20|11987.47|11987.47|11987.34|11987.34|11987.47|11987.47|11987.34|11987.34|0
1635405390000|2021-10-28 07:16:30|11988.05|11988.05|11987.64|11987.64|11988.05|11988.05|11987.64|11987.64|0
1635405400000|2021-10-28 07:16:40|11988.87|11988.87|11997.21|11997.21|11997.21|11997.21|11988.87|11988.87|0
1635405410000|2021-10-28 07:16:50|11998.56|11998.56|11998.49|11998.49|11998.9|11998.9|11998.49|11998.49|0
1635405420000|2021-10-28 07:17:00|11997.97|11997.97|11997.97|11997.97|11997.97|11997.97|11997.97|11997.97|0
1635405430000|2021-10-28 07:17:10|11998.98|11998.98|11999.98|11999.98|11999.98|11999.98|11998.98|11998.98|0
1635405440000|2021-10-28 07:17:20|11999.58|11999.58|12000.11|12000.11|12000.11|12000.11|11999.58|11999.58|0
1635405450000|2021-10-28 07:17:30|12000.34|12000.34|12000.34|12000.34|12000.34|12000.34|12000.34|12000.34|0
1635405460000|2021-10-28 07:17:40|11999.91|11999.91|11999.83|11999.83|11999.91|11999.91|11999.83|11999.83|0
1635405480000|2021-10-28 07:18:00|11999.4|11999.4|11999.6|11999.6|11999.6|11999.6|11999.19|11999.19|0
1635405490000|2021-10-28 07:18:10|11999.95|11999.95|11999.65|11999.65|11999.95|11999.95|11999.65|11999.65|0
1635405500000|2021-10-28 07:18:20|11999.44|11999.44|12001.31|12001.31|12001.74|12001.74|11999.44|11999.44|0
1635405510000|2021-10-28 07:18:30|12002.02|12002.02|12000.56|12000.56|12002.02|12002.02|12000.56|12000.56|0
1635405530000|2021-10-28 07:18:50|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|0
1635405540000|2021-10-28 07:19:00|12001.17|12001.17|12000.74|12000.74|12001.17|12001.17|12000.74|12000.74|0
1635405550000|2021-10-28 07:19:10|11999.85|11999.85|11999.8|11999.8|11999.85|11999.85|11998.62|11998.62|0
1635405560000|2021-10-28 07:19:20|12000.45|12000.45|11998.06|11998.06|12001.25|12001.25|11998.06|11998.06|0
1635405570000|2021-10-28 07:19:30|11995.6|11995.6|11993.32|11993.32|11995.6|11995.6|11993.32|11993.32|0
1635405580000|2021-10-28 07:19:40|11994.55|11994.55|11993.43|11993.43|11994.95|11994.95|11993.43|11993.43|0
1635405590000|2021-10-28 07:19:50|11992.2|11992.2|11993.67|11993.67|11993.67|11993.67|11992.2|11992.2|0
1635405600000|2021-10-28 07:20:00|11992.44|11992.44|11991.68|11991.68|11992.92|11992.92|11991.68|11991.68|0
1635405610000|2021-10-28 07:20:10|11992.92|11992.92|11991.9|11991.9|11993.13|11993.13|11991.9|11991.9|0
1635405630000|2021-10-28 07:20:30|11992.08|11992.08|11992.3|11992.3|11992.71|11992.71|11990.07|11990.07|0
1635405650000|2021-10-28 07:20:50|11991.77|11991.77|11991.77|11991.77|11991.77|11991.77|11991.77|11991.77|0
1635405660000|2021-10-28 07:21:00|11992.04|11992.04|11992.04|11992.04|11992.04|11992.04|11992.04|11992.04|0
1635405670000|2021-10-28 07:21:10|11991.8|11991.8|11992.51|11992.51|11992.8|11992.8|11991.8|11991.8|0
1635405680000|2021-10-28 07:21:20|11993.74|11993.74|11993.74|11993.74|11993.74|11993.74|11993.74|11993.74|0
1635405700000|2021-10-28 07:21:40|11994.15|11994.15|11994.15|11994.15|11994.15|11994.15|11994.15|11994.15|0
1635405710000|2021-10-28 07:21:50|11995.16|11995.16|11997.62|11997.62|11997.62|11997.62|11995.16|11995.16|0
1635405720000|2021-10-28 07:22:00|11998.15|11998.15|12000.57|12000.57|12000.57|12000.57|11998.15|11998.15|0
1635405730000|2021-10-28 07:22:10|12001.8|12001.8|12000.8|12000.8|12001.8|12001.8|11999.79|11999.79|0
1635405740000|2021-10-28 07:22:20|12000.88|12000.88|12000.88|12000.88|12001.23|12001.23|12000.88|12000.88|0
1635405750000|2021-10-28 07:22:30|12000.42|12000.42|12000.42|12000.42|12000.42|12000.42|12000.42|12000.42|0
1635405760000|2021-10-28 07:22:40|12000.24|12000.24|12000.24|12000.24|12000.24|12000.24|12000.24|12000.24|0
1635405780000|2021-10-28 07:23:00|11999.24|11999.24|12000.31|12000.31|12000.31|12000.31|11999.24|11999.24|0
1635405790000|2021-10-28 07:23:10|11999.07|11999.07|11998.97|11998.97|11999.07|11999.07|11998.97|11998.97|0
1635405800000|2021-10-28 07:23:20|11998.11|11998.11|11995.12|11995.12|11998.11|11998.11|11995.12|11995.12|0
1635405810000|2021-10-28 07:23:30|11995.55|11995.55|11995.41|11995.41|11997.38|11997.38|11995.41|11995.41|0
1635405820000|2021-10-28 07:23:40|11994.45|11994.45|11993.2|11993.2|11994.8|11994.8|11991.87|11991.87|0
1635405830000|2021-10-28 07:23:50|11993.25|11993.25|11993|11993|11993.4|11993.4|11993|11993|0
1635405840000|2021-10-28 07:24:00|11993.43|11993.43|11993.86|11993.86|11993.86|11993.86|11993.43|11993.43|0
1635405850000|2021-10-28 07:24:10|11993.6|11993.6|11993.6|11993.6|11993.6|11993.6|11993.6|11993.6|0
1635405860000|2021-10-28 07:24:20|11993.17|11993.17|11991.68|11991.68|11993.17|11993.17|11991.68|11991.68|0
1635405870000|2021-10-28 07:24:30|11990.68|11990.68|11990.89|11990.89|11990.89|11990.89|11990.68|11990.68|0
1635405890000|2021-10-28 07:24:50|11991.33|11991.33|11991.28|11991.28|11991.33|11991.33|11991.28|11991.28|0
1635405900000|2021-10-28 07:25:00|11989.97|11989.97|11989.24|11989.24|11990.19|11990.19|11988.15|11988.15|0
1635405910000|2021-10-28 07:25:10|11989.59|11989.59|11992.1|11992.1|11993.42|11993.42|11989.38|11989.38|0
1635405920000|2021-10-28 07:25:20|11992.27|11992.27|11992.89|11992.89|11993.64|11993.64|11992.27|11992.27|0
1635405930000|2021-10-28 07:25:30|11993.1|11993.1|11994.34|11994.34|11995.41|11995.41|11993.1|11993.1|0
1635405940000|2021-10-28 07:25:40|11994.69|11994.69|11994.65|11994.65|11994.91|11994.91|11994.22|11994.22|0
1635405950000|2021-10-28 07:25:50|11994.6|11994.6|11999.34|11999.34|11999.34|11999.34|11994.6|11994.6|0
1635405960000|2021-10-28 07:26:00|11999.88|11999.88|11999.88|11999.88|11999.88|11999.88|11999.88|11999.88|0
1635405980000|2021-10-28 07:26:20|11998.87|11998.87|11998.29|11998.29|11998.87|11998.87|11998.29|11998.29|0
1635405990000|2021-10-28 07:26:30|11999.15|11999.15|11999.15|11999.15|11999.15|11999.15|11999.15|11999.15|0
1635406000000|2021-10-28 07:26:40|11999.37|11999.37|11997.21|11997.21|11999.37|11999.37|11997.21|11997.21|0
1635406020000|2021-10-28 07:27:00|11997.03|11997.03|11997.07|11997.07|11997.2|11997.2|11996.66|11996.66|0
1635406030000|2021-10-28 07:27:10|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|0
1635406040000|2021-10-28 07:27:20|11997.86|11997.86|11998.13|11998.13|11998.13|11998.13|11997.86|11997.86|0
1635406050000|2021-10-28 07:27:30|11998.03|11998.03|11998.93|11998.93|11998.93|11998.93|11997.93|11997.93|0
1635406060000|2021-10-28 07:27:40|11999.36|11999.36|11999.36|11999.36|11999.36|11999.36|11999.36|11999.36|0
1635406070000|2021-10-28 07:27:50|11999.67|11999.67|12000.72|12000.72|12000.72|12000.72|11999.67|11999.67|0
1635406080000|2021-10-28 07:28:00|11999.08|11999.08|11999.08|11999.08|11999.08|11999.08|11999.08|11999.08|0
1635406090000|2021-10-28 07:28:10|11998.08|11998.08|11998.28|11998.28|11998.28|11998.28|11998.08|11998.08|0
1635406100000|2021-10-28 07:28:20|11998.08|11998.08|11999.31|11999.31|11999.31|11999.31|11998.08|11998.08|0
1635406110000|2021-10-28 07:28:30|11999.51|11999.51|11999.67|11999.67|11999.67|11999.67|11999.51|11999.51|0
1635406120000|2021-10-28 07:28:40|12000.18|12000.18|11999.97|11999.97|12000.23|12000.23|11999.92|11999.92|0
1635406130000|2021-10-28 07:28:50|11999.67|11999.67|11999.97|11999.97|11999.97|11999.97|11999.67|11999.67|0
1635406140000|2021-10-28 07:29:00|11999.66|11999.66|11999.91|11999.91|11999.91|11999.91|11999.66|11999.66|0
1635406150000|2021-10-28 07:29:10|12000.92|12000.92|11999.5|11999.5|12000.92|12000.92|11999.5|11999.5|0
1635406160000|2021-10-28 07:29:20|11998.54|11998.54|11997.57|11997.57|11998.59|11998.59|11997.57|11997.57|0
1635406170000|2021-10-28 07:29:30|11997.62|11997.62|11996.46|11996.46|11997.72|11997.72|11996.46|11996.46|0
1635406180000|2021-10-28 07:29:40|11996.33|11996.33|11995.87|11995.87|11996.33|11996.33|11995.87|11995.87|0
1635406190000|2021-10-28 07:29:50|11995.53|11995.53|11993.37|11993.37|11995.53|11995.53|11993.07|11993.07|0
1635406200000|2021-10-28 07:30:00|11993.04|11993.04|11992.3|11992.3|11993.04|11993.04|11992.3|11992.3|0
1635406210000|2021-10-28 07:30:10|11992.38|11992.38|11993.19|11993.19|11993.19|11993.19|11991.97|11991.97|0
1635406220000|2021-10-28 07:30:20|11992.76|11992.76|11992.76|11992.76|11992.76|11992.76|11992.76|11992.76|0
1635406230000|2021-10-28 07:30:30|11992.46|11992.46|11992.66|11992.66|11992.66|11992.66|11992.46|11992.46|0
1635406250000|2021-10-28 07:30:50|11992.15|11992.15|11992.15|11992.15|11992.15|11992.15|11992.15|11992.15|0
1635406280000|2021-10-28 07:31:20|11990.14|11990.14|11989|11989|11990.14|11990.14|11988.65|11988.65|0
1635406290000|2021-10-28 07:31:30|11989.07|11989.07|11989|11989|11989.52|11989.52|11988.51|11988.51|0
1635406310000|2021-10-28 07:31:50|11988|11988|11988|11988|11988|11988|11988|11988|0
1635406330000|2021-10-28 07:32:10|11987.95|11987.95|11989.18|11989.18|11989.18|11989.18|11987.95|11987.95|0
1635406340000|2021-10-28 07:32:20|11989.23|11989.23|11989.7|11989.7|11989.7|11989.7|11989.23|11989.23|0
1635406360000|2021-10-28 07:32:40|11990.35|11990.35|11992.79|11992.79|11992.79|11992.79|11990.35|11990.35|0
1635406380000|2021-10-28 07:33:00|11992.63|11992.63|11991.94|11991.94|11992.81|11992.81|11991.94|11991.94|0
1635406390000|2021-10-28 07:33:10|11991.55|11991.55|11991.55|11991.55|11991.55|11991.55|11991.55|11991.55|0
1635406400000|2021-10-28 07:33:20|11990.9|11990.9|11988.03|11988.03|11990.9|11990.9|11987.17|11987.17|0
1635406410000|2021-10-28 07:33:30|11987.7|11987.7|11987.7|11987.7|11987.7|11987.7|11987.7|11987.7|0
1635406420000|2021-10-28 07:33:40|11987.39|11987.39|11987.39|11987.39|11987.39|11987.39|11987.39|11987.39|0
1635406430000|2021-10-28 07:33:50|11986.53|11986.53|11985.09|11985.09|11986.53|11986.53|11985.09|11985.09|0
1635406440000|2021-10-28 07:34:00|11983.86|11983.86|11983.86|11983.86|11983.86|11983.86|11983.86|11983.86|0
1635406450000|2021-10-28 07:34:10|11983.46|11983.46|11983.46|11983.46|11983.46|11983.46|11983.46|11983.46|0
1635406470000|2021-10-28 07:34:30|11983.63|11983.63|11982.56|11982.56|11983.63|11983.63|11982.16|11982.16|0
1635406480000|2021-10-28 07:34:40|11984.57|11984.57|11986.71|11986.71|11986.71|11986.71|11984.57|11984.57|0
1635406490000|2021-10-28 07:34:50|11986.79|11986.79|11987.15|11987.15|11987.15|11987.15|11986.79|11986.79|0
1635406500000|2021-10-28 07:35:00|11987.56|11987.56|11992.15|11992.15|11992.15|11992.15|11987.56|11987.56|0
1635406510000|2021-10-28 07:35:10|11992.95|11992.95|11992.95|11992.95|11992.95|11992.95|11992.95|11992.95|0
1635406520000|2021-10-28 07:35:20|11993.38|11993.38|11994.78|11994.78|11994.78|11994.78|11992.83|11992.83|0
1635406530000|2021-10-28 07:35:30|11995.79|11995.79|11997.04|11997.04|11997.16|11997.16|11995.61|11995.61|0
1635406540000|2021-10-28 07:35:40|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|0
1635406550000|2021-10-28 07:35:50|11996.39|11996.39|11996.39|11996.39|11996.39|11996.39|11996.39|11996.39|0
1635406560000|2021-10-28 07:36:00|11995.38|11995.38|11993.89|11993.89|11995.38|11995.38|11993.89|11993.89|0
1635406570000|2021-10-28 07:36:10|11994.32|11994.32|11994.84|11994.84|11995.32|11995.32|11994.32|11994.32|0
1635406580000|2021-10-28 07:36:20|11994.39|11994.39|11993.93|11993.93|11994.39|11994.39|11993.93|11993.93|0
1635406590000|2021-10-28 07:36:30|11992.7|11992.7|11992.7|11992.7|11992.7|11992.7|11992.7|11992.7|0
1635406600000|2021-10-28 07:36:40|11992.94|11992.94|11993.15|11993.15|11993.15|11993.15|11992.94|11992.94|0
1635406610000|2021-10-28 07:36:50|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|0
1635406620000|2021-10-28 07:37:00|11991.82|11991.82|11991.82|11991.82|11991.82|11991.82|11991.82|11991.82|0
1635406630000|2021-10-28 07:37:10|11991.46|11991.46|11989.64|11989.64|11991.46|11991.46|11989.64|11989.64|0
1635406640000|2021-10-28 07:37:20|11989.11|11989.11|11988.59|11988.59|11989.11|11989.11|11988.59|11988.59|0
1635406650000|2021-10-28 07:37:30|11988.41|11988.41|11988.63|11988.63|11988.63|11988.63|11988.41|11988.41|0
1635406660000|2021-10-28 07:37:40|11987.98|11987.98|11987.98|11987.98|11987.98|11987.98|11987.98|11987.98|0
1635406670000|2021-10-28 07:37:50|11987.57|11987.57|11987.57|11987.57|11987.57|11987.57|11987.57|11987.57|0
1635406680000|2021-10-28 07:38:00|11987.42|11987.42|11987.42|11987.42|11987.42|11987.42|11987.42|11987.42|0
1635406710000|2021-10-28 07:38:30|11987.16|11987.16|11987.16|11987.16|11987.16|11987.16|11987.16|11987.16|0
1635406720000|2021-10-28 07:38:40|11988.17|11988.17|11989.4|11989.4|11989.81|11989.81|11988.17|11988.17|0
1635406730000|2021-10-28 07:38:50|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|0
1635406750000|2021-10-28 07:39:10|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.09|11990.09|0
1635406760000|2021-10-28 07:39:20|11990.15|11990.15|11990.07|11990.07|11990.15|11990.15|11990.07|11990.07|0
1635406770000|2021-10-28 07:39:30|11988.84|11988.84|11984.52|11984.52|11988.84|11988.84|11984.52|11984.52|0
1635406780000|2021-10-28 07:39:40|11984.26|11984.26|11981.01|11981.01|11984.26|11984.26|11981.01|11981.01|0
1635406790000|2021-10-28 07:39:50|11980.65|11980.65|11980.34|11980.34|11981.75|11981.75|11980.34|11980.34|0
1635406800000|2021-10-28 07:40:00|11981.35|11981.35|11982.58|11982.58|11982.58|11982.58|11981.35|11981.35|0
1635406810000|2021-10-28 07:40:10|11982.36|11982.36|11980.6|11980.6|11982.36|11982.36|11980.6|11980.6|0
1635406820000|2021-10-28 07:40:20|11980.78|11980.78|11979.21|11979.21|11980.78|11980.78|11978.99|11978.99|0
1635406840000|2021-10-28 07:40:40|11979.57|11979.57|11979.57|11979.57|11979.57|11979.57|11979.57|11979.57|0
1635406860000|2021-10-28 07:41:00|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|0
1635406870000|2021-10-28 07:41:10|11979.73|11979.73|11979.73|11979.73|11979.73|11979.73|11979.73|11979.73|0
1635406890000|2021-10-28 07:41:30|11978.5|11978.5|11977.86|11977.86|11978.5|11978.5|11977.86|11977.86|0
1635406910000|2021-10-28 07:41:50|11977.43|11977.43|11977|11977|11977.43|11977.43|11977|11977|0
1635406920000|2021-10-28 07:42:00|11975.76|11975.76|11975.11|11975.11|11975.76|11975.76|11975.11|11975.11|0
1635406930000|2021-10-28 07:42:10|11974.9|11974.9|11974.24|11974.24|11974.9|11974.9|11973.6|11973.6|0
1635406940000|2021-10-28 07:42:20|11974.46|11974.46|11974.46|11974.46|11974.46|11974.46|11974.46|11974.46|0
1635406950000|2021-10-28 07:42:30|11973.75|11973.75|11973.51|11973.51|11973.75|11973.75|11973.27|11973.27|0
1635406960000|2021-10-28 07:42:40|11970.49|11970.49|11970.76|11970.76|11971.23|11971.23|11969.95|11969.95|0
1635406970000|2021-10-28 07:42:50|11970.53|11970.53|11971.37|11971.37|11971.37|11971.37|11970.53|11970.53|0
1635406980000|2021-10-28 07:43:00|11971.69|11971.69|11972.69|11972.69|11972.69|11972.69|11971.69|11971.69|0
1635406990000|2021-10-28 07:43:10|11971.8|11971.8|11971.8|11971.8|11971.8|11971.8|11971.8|11971.8|0
1635407000000|2021-10-28 07:43:20|11971.45|11971.45|11972.49|11972.49|11972.49|11972.49|11971.45|11971.45|0
1635407040000|2021-10-28 07:44:00|11971.26|11971.26|11970.95|11970.95|11971.26|11971.26|11970.49|11970.49|0
1635407050000|2021-10-28 07:44:10|11970.6|11970.6|11970.6|11970.6|11970.6|11970.6|11970.6|11970.6|0
1635407060000|2021-10-28 07:44:20|11970.95|11970.95|11972.18|11972.18|11972.18|11972.18|11970.95|11970.95|0
1635407070000|2021-10-28 07:44:30|11972.4|11972.4|11972.18|11972.18|11972.4|11972.4|11972.18|11972.18|0
1635407080000|2021-10-28 07:44:40|11971.37|11971.37|11971.37|11971.37|11971.37|11971.37|11971.37|11971.37|0
1635407100000|2021-10-28 07:45:00|11971.77|11971.77|11972.55|11972.55|11972.55|11972.55|11971.77|11971.77|0
1635407120000|2021-10-28 07:45:20|11971.31|11971.31|11971.24|11971.24|11971.31|11971.31|11971.06|11971.06|0
1635407130000|2021-10-28 07:45:30|11971.41|11971.41|11971.57|11971.57|11971.57|11971.57|11971.41|11971.41|0
1635407140000|2021-10-28 07:45:40|11971.17|11971.17|11971.34|11971.34|11971.34|11971.34|11971.17|11971.17|0
1635407150000|2021-10-28 07:45:50|11971.17|11971.17|11971.03|11971.03|11971.17|11971.17|11970.81|11970.81|0
1635407160000|2021-10-28 07:46:00|11970.67|11970.67|11972.94|11972.94|11972.94|11972.94|11970.67|11970.67|0
1635407170000|2021-10-28 07:46:10|11974.17|11974.17|11972.63|11972.63|11974.83|11974.83|11972.63|11972.63|0
1635407180000|2021-10-28 07:46:20|11972.9|11972.9|11975.13|11975.13|11975.13|11975.13|11972.9|11972.9|0
1635407190000|2021-10-28 07:46:30|11975.84|11975.84|11975.84|11975.84|11975.84|11975.84|11975.84|11975.84|0
1635407200000|2021-10-28 07:46:40|11977.85|11977.85|11977.85|11977.85|11977.85|11977.85|11977.85|11977.85|0
1635407210000|2021-10-28 07:46:50|11978.86|11978.86|11979.68|11979.68|11979.68|11979.68|11978.86|11978.86|0
1635407240000|2021-10-28 07:47:20|11979.9|11979.9|11981.35|11981.35|11981.78|11981.78|11979.9|11979.9|0
1635407250000|2021-10-28 07:47:30|11981.88|11981.88|11981.88|11981.88|11981.88|11981.88|11981.88|11981.88|0
1635407260000|2021-10-28 07:47:40|11980.65|11980.65|11980.65|11980.65|11980.65|11980.65|11980.65|11980.65|0
1635407270000|2021-10-28 07:47:50|11979.42|11979.42|11979.42|11979.42|11979.42|11979.42|11979.42|11979.42|0
1635407280000|2021-10-28 07:48:00|11979.24|11979.24|11979.24|11979.24|11979.24|11979.24|11979.24|11979.24|0
1635407290000|2021-10-28 07:48:10|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|0
1635407300000|2021-10-28 07:48:20|11979.42|11979.42|11979.42|11979.42|11979.42|11979.42|11979.42|11979.42|0
1635407310000|2021-10-28 07:48:30|11978.71|11978.71|11977.59|11977.59|11978.71|11978.71|11977.59|11977.59|0
1635407330000|2021-10-28 07:48:50|11977.35|11977.35|11977.35|11977.35|11977.35|11977.35|11977.35|11977.35|0
1635407340000|2021-10-28 07:49:00|11977.56|11977.56|11977.35|11977.35|11977.56|11977.56|11977.35|11977.35|0
1635407370000|2021-10-28 07:49:30|11977.19|11977.19|11975.18|11975.18|11977.19|11977.19|11975.18|11975.18|0
1635407390000|2021-10-28 07:49:50|11976.41|11976.41|11976|11976|11976.41|11976.41|11976|11976|0
1635407400000|2021-10-28 07:50:00|11977.32|11977.32|11978.55|11978.55|11978.55|11978.55|11977.32|11977.32|0
1635407420000|2021-10-28 07:50:20|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|11978.14|0
1635407430000|2021-10-28 07:50:30|11979.31|11979.31|11979.26|11979.26|11979.31|11979.31|11979.26|11979.26|0
1635407440000|2021-10-28 07:50:40|11979.46|11979.46|11979.39|11979.39|11979.46|11979.46|11979.03|11979.03|0
1635407450000|2021-10-28 07:50:50|11979.59|11979.59|11979.95|11979.95|11979.95|11979.95|11979.59|11979.59|0
1635407460000|2021-10-28 07:51:00|11980.86|11980.86|11979.64|11979.64|11980.86|11980.86|11979.64|11979.64|0
1635407470000|2021-10-28 07:51:10|11979.86|11979.86|11979.97|11979.97|11979.97|11979.97|11979.86|11979.86|0
1635407480000|2021-10-28 07:51:20|11980.18|11980.18|11979.95|11979.95|11980.18|11980.18|11979.78|11979.78|0
1635407500000|2021-10-28 07:51:40|11981.33|11981.33|11981.76|11981.76|11981.76|11981.76|11981.33|11981.33|0
1635407520000|2021-10-28 07:52:00|11980.75|11980.75|11982.76|11982.76|11982.76|11982.76|11980.75|11980.75|0
1635407530000|2021-10-28 07:52:10|11983.42|11983.42|11983.42|11983.42|11983.42|11983.42|11983.42|11983.42|0
1635407550000|2021-10-28 07:52:30|11983.77|11983.77|11985.49|11985.49|11985.49|11985.49|11983.77|11983.77|0
1635407560000|2021-10-28 07:52:40|11984.67|11984.67|11984.74|11984.74|11984.74|11984.74|11983.85|11983.85|0
1635407570000|2021-10-28 07:52:50|11982.55|11982.55|11982.37|11982.37|11982.55|11982.55|11982.37|11982.37|0
1635407580000|2021-10-28 07:53:00|11983.02|11983.02|11983.02|11983.02|11983.02|11983.02|11983.02|11983.02|0
1635407590000|2021-10-28 07:53:10|11982.66|11982.66|11982.66|11982.66|11982.66|11982.66|11982.66|11982.66|0
1635407600000|2021-10-28 07:53:20|11983.67|11983.67|11983.66|11983.66|11983.84|11983.84|11983.66|11983.66|0
1635407610000|2021-10-28 07:53:30|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|11984.07|0
1635407620000|2021-10-28 07:53:40|11982.57|11982.57|11983.21|11983.21|11983.21|11983.21|11982.57|11982.57|0
1635407640000|2021-10-28 07:54:00|11981.92|11981.92|11983.63|11983.63|11983.63|11983.63|11981.92|11981.92|0
1635407650000|2021-10-28 07:54:10|11984.06|11984.06|11984.36|11984.36|11984.71|11984.71|11984.06|11984.06|0
1635407670000|2021-10-28 07:54:30|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|11984.8|0
1635407690000|2021-10-28 07:54:50|11984.96|11984.96|11984.96|11984.96|11984.96|11984.96|11984.96|11984.96|0
1635407700000|2021-10-28 07:55:00|11983.64|11983.64|11984.81|11984.81|11985.17|11985.17|11983.64|11983.64|0
1635407710000|2021-10-28 07:55:10|11984.41|11984.41|11984.41|11984.41|11984.41|11984.41|11984.41|11984.41|0
1635407720000|2021-10-28 07:55:20|11983.97|11983.97|11983.97|11983.97|11983.97|11983.97|11983.97|11983.97|0
1635407730000|2021-10-28 07:55:30|11983.76|11983.76|11982.75|11982.75|11983.76|11983.76|11981.75|11981.75|0
1635407740000|2021-10-28 07:55:40|11983.16|11983.16|11983.06|11983.06|11983.16|11983.16|11983.06|11983.06|0
1635407750000|2021-10-28 07:55:50|11983.93|11983.93|11981.5|11981.5|11983.93|11983.93|11981.5|11981.5|0
1635407760000|2021-10-28 07:56:00|11981.28|11981.28|11978|11978|11981.28|11981.28|11978|11978|0
1635407800000|2021-10-28 07:56:40|11977.6|11977.6|11977.44|11977.44|11977.6|11977.6|11977.44|11977.44|0
1635407810000|2021-10-28 07:56:50|11976.42|11976.42|11976.42|11976.42|11976.42|11976.42|11976.42|11976.42|0
1635407820000|2021-10-28 07:57:00|11977.45|11977.45|11977.45|11977.45|11977.45|11977.45|11977.45|11977.45|0
1635407830000|2021-10-28 07:57:10|11977.35|11977.35|11977.04|11977.04|11977.35|11977.35|11977.04|11977.04|0
1635407840000|2021-10-28 07:57:20|11975.81|11975.81|11974.81|11974.81|11975.81|11975.81|11974.81|11974.81|0
1635407850000|2021-10-28 07:57:30|11977.04|11977.04|11978.28|11978.28|11978.28|11978.28|11977.04|11977.04|0
1635407920000|2021-10-28 07:58:40|11979.28|11979.28|11979.8|11979.8|11979.8|11979.8|11979.28|11979.28|0
1635407940000|2021-10-28 07:59:00|11980.52|11980.52|11980.52|11980.52|11980.52|11980.52|11980.52|11980.52|0
1635407950000|2021-10-28 07:59:10|11980.76|11980.76|11981.37|11981.37|11981.37|11981.37|11980.76|11980.76|0
1635407970000|2021-10-28 07:59:30|11981.55|11981.55|11980.54|11980.54|11981.55|11981.55|11980.54|11980.54|0
1635407980000|2021-10-28 07:59:40|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|11979.54|0
1635408000000|2021-10-28 08:00:00|11979.1|11979.1|11978.22|11978.22|11979.1|11979.1|11978.22|11978.22|0
1635408020000|2021-10-28 08:00:20|11978|11978|11978.22|11978.22|11978.22|11978.22|11978|11978|0
1635408030000|2021-10-28 08:00:30|11979.22|11979.22|11979.22|11979.22|11979.22|11979.22|11979.22|11979.22|0
1635408040000|2021-10-28 08:00:40|11977.99|11977.99|11972.58|11972.58|11977.99|11977.99|11972.58|11972.58|0
1635408050000|2021-10-28 08:00:50|11972.93|11972.93|11972.93|11972.93|11972.93|11972.93|11972.93|11972.93|0
1635408060000|2021-10-28 08:01:00|11972.62|11972.62|11973.15|11973.15|11973.15|11973.15|11971.58|11971.58|0
1635408070000|2021-10-28 08:01:10|11972.97|11972.97|11972.37|11972.37|11972.97|11972.97|11972.37|11972.37|0
1635408080000|2021-10-28 08:01:20|11971.2|11971.2|11969.81|11969.81|11971.2|11971.2|11969.81|11969.81|0
1635408090000|2021-10-28 08:01:30|11970.17|11970.17|11969.04|11969.04|11970.34|11970.34|11969.04|11969.04|0
1635408100000|2021-10-28 08:01:40|11968.04|11968.04|11964.71|11964.71|11968.04|11968.04|11964|11964|0
1635408110000|2021-10-28 08:01:50|11964.93|11964.93|11964.52|11964.52|11964.93|11964.93|11964.52|11964.52|0
1635408120000|2021-10-28 08:02:00|11962.06|11962.06|11961.2|11961.2|11962.06|11962.06|11961.2|11961.2|0
1635408130000|2021-10-28 08:02:10|11960.94|11960.94|11960.94|11960.94|11960.94|11960.94|11960.94|11960.94|0
1635408140000|2021-10-28 08:02:20|11960.18|11960.18|11959.51|11959.51|11960.33|11960.33|11959.51|11959.51|0
1635408170000|2021-10-28 08:02:50|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|11960.33|0
1635408180000|2021-10-28 08:03:00|11958.32|11958.32|11958.14|11958.14|11958.32|11958.32|11958.14|11958.14|0
1635408200000|2021-10-28 08:03:20|11957.98|11957.98|11956.75|11956.75|11957.98|11957.98|11956.75|11956.75|0
1635408220000|2021-10-28 08:03:40|11956.22|11956.22|11957.06|11957.06|11957.06|11957.06|11956.04|11956.04|0
1635408230000|2021-10-28 08:03:50|11955.43|11955.43|11954.41|11954.41|11955.43|11955.43|11954.2|11954.2|0
1635408240000|2021-10-28 08:04:00|11954.63|11954.63|11954.56|11954.56|11955.86|11955.86|11954.56|11954.56|0
1635408250000|2021-10-28 08:04:10|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|11950.54|0
1635408260000|2021-10-28 08:04:20|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|0
1635408270000|2021-10-28 08:04:30|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|0
1635408280000|2021-10-28 08:04:40|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|0
1635408300000|2021-10-28 08:05:00|11950.73|11950.73|11950.73|11950.73|11950.73|11950.73|11950.73|11950.73|0
1635408310000|2021-10-28 08:05:10|11948.96|11948.96|11947.52|11947.52|11948.96|11948.96|11947.52|11947.52|0
1635408320000|2021-10-28 08:05:20|11947.95|11947.95|11947.95|11947.95|11947.95|11947.95|11947.95|11947.95|0
1635408330000|2021-10-28 08:05:30|11947.52|11947.52|11947.3|11947.3|11947.52|11947.52|11947.3|11947.3|0
1635408360000|2021-10-28 08:06:00|11947.12|11947.12|11946.06|11946.06|11947.12|11947.12|11946.06|11946.06|0
1635408380000|2021-10-28 08:06:20|11946.49|11946.49|11946.76|11946.76|11946.76|11946.76|11946.49|11946.49|0
1635408400000|2021-10-28 08:06:40|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|0
1635408410000|2021-10-28 08:06:50|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|11947.68|0
1635408420000|2021-10-28 08:07:00|11948.22|11948.22|11948.75|11948.75|11948.75|11948.75|11948.22|11948.22|0
1635408450000|2021-10-28 08:07:30|11947.93|11947.93|11941.67|11941.67|11947.93|11947.93|11941.26|11941.26|0
1635408460000|2021-10-28 08:07:40|11940.76|11940.76|11941.1|11941.1|11941.1|11941.1|11940.76|11940.76|0
1635408480000|2021-10-28 08:08:00|11940.76|11940.76|11940.76|11940.76|11940.76|11940.76|11940.76|11940.76|0
1635408490000|2021-10-28 08:08:10|11940.86|11940.86|11941.06|11941.06|11941.87|11941.87|11940.64|11940.64|0
1635408500000|2021-10-28 08:08:20|11940.65|11940.65|11942.66|11942.66|11942.66|11942.66|11940.65|11940.65|0
1635408510000|2021-10-28 08:08:30|11942.25|11942.25|11942.66|11942.66|11942.66|11942.66|11942.25|11942.25|0
1635408520000|2021-10-28 08:08:40|11942.25|11942.25|11943.89|11943.89|11943.89|11943.89|11942.25|11942.25|0
1635408530000|2021-10-28 08:08:50|11943.07|11943.07|11941.32|11941.32|11943.07|11943.07|11941.32|11941.32|0
1635408540000|2021-10-28 08:09:00|11941.1|11941.1|11940.88|11940.88|11941.1|11941.1|11940.88|11940.88|0
1635408550000|2021-10-28 08:09:10|11941.29|11941.29|11941.6|11941.6|11941.82|11941.82|11941.29|11941.29|0
1635408560000|2021-10-28 08:09:20|11941.43|11941.43|11941.02|11941.02|11941.43|11941.43|11941.02|11941.02|0
1635408590000|2021-10-28 08:09:50|11942.25|11942.25|11943.25|11943.25|11943.25|11943.25|11942.25|11942.25|0
1635408600000|2021-10-28 08:10:00|11943.18|11943.18|11942.29|11942.29|11943.18|11943.18|11942.29|11942.29|0
1635408610000|2021-10-28 08:10:10|11942.11|11942.11|11941.14|11941.14|11942.11|11942.11|11941.14|11941.14|0
1635408630000|2021-10-28 08:10:30|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|0
1635408640000|2021-10-28 08:10:40|11940.01|11940.01|11940.42|11940.42|11940.42|11940.42|11940.01|11940.01|0
1635408660000|2021-10-28 08:11:00|11940.85|11940.85|11942.29|11942.29|11942.29|11942.29|11940.85|11940.85|0
1635408670000|2021-10-28 08:11:10|11943.3|11943.3|11943.3|11943.3|11943.3|11943.3|11943.3|11943.3|0
1635408680000|2021-10-28 08:11:20|11945.34|11945.34|11949.97|11949.97|11950.33|11950.33|11945.34|11945.34|0
1635408710000|2021-10-28 08:11:50|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|0
1635408720000|2021-10-28 08:12:00|11948.76|11948.76|11948.76|11948.76|11948.76|11948.76|11948.76|11948.76|0
1635408730000|2021-10-28 08:12:10|11948.61|11948.61|11948.61|11948.61|11949.26|11949.26|11948.61|11948.61|0
1635408740000|2021-10-28 08:12:20|11948.82|11948.82|11947.6|11947.6|11948.82|11948.82|11947.6|11947.6|0
1635408750000|2021-10-28 08:12:30|11947.82|11947.82|11947.56|11947.56|11947.82|11947.82|11947.56|11947.56|0
1635408760000|2021-10-28 08:12:40|11948.57|11948.57|11949|11949|11949|11949|11948.57|11948.57|0
1635408770000|2021-10-28 08:12:50|11950.23|11950.23|11950.23|11950.23|11950.23|11950.23|11950.23|11950.23|0
1635408780000|2021-10-28 08:13:00|11950.45|11950.45|11950.45|11950.45|11950.45|11950.45|11950.45|11950.45|0
1635408790000|2021-10-28 08:13:10|11950.98|11950.98|11951.16|11951.16|11951.16|11951.16|11950.98|11950.98|0
1635408810000|2021-10-28 08:13:30|11950.94|11950.94|11950.94|11950.94|11950.94|11950.94|11950.94|11950.94|0
1635408820000|2021-10-28 08:13:40|11951.1|11951.1|11951.37|11951.37|11951.37|11951.37|11951.1|11951.1|0
1635408830000|2021-10-28 08:13:50|11951.88|11951.88|11953.44|11953.44|11953.44|11953.44|11951.88|11951.88|0
1635408840000|2021-10-28 08:14:00|11954.67|11954.67|11954.67|11954.67|11954.67|11954.67|11954.67|11954.67|0
1635408850000|2021-10-28 08:14:10|11958.91|11958.91|11960.06|11960.06|11960.33|11960.33|11958.91|11958.91|0
1635408860000|2021-10-28 08:14:20|11960.27|11960.27|11960.04|11960.04|11960.27|11960.27|11960.04|11960.04|0
1635408880000|2021-10-28 08:14:40|11959.82|11959.82|11961.01|11961.01|11961.01|11961.01|11959.82|11959.82|0
1635408890000|2021-10-28 08:14:50|11960.78|11960.78|11962.33|11962.33|11962.33|11962.33|11960.46|11960.46|0
1635408900000|2021-10-28 08:15:00|11962.64|11962.64|11963.42|11963.42|11963.87|11963.87|11962.64|11962.64|0
1635408910000|2021-10-28 08:15:10|11963.25|11963.25|11963.49|11963.49|11963.49|11963.49|11963.25|11963.25|0
1635408920000|2021-10-28 08:15:20|11963.14|11963.14|11963.35|11963.35|11963.57|11963.57|11963.14|11963.14|0
1635408940000|2021-10-28 08:15:40|11963.52|11963.52|11963.52|11963.52|11963.52|11963.52|11963.52|11963.52|0
1635408950000|2021-10-28 08:15:50|11962.29|11962.29|11962.7|11962.7|11962.94|11962.94|11961.88|11961.88|0
1635408960000|2021-10-28 08:16:00|11962.09|11962.09|11962.8|11962.8|11962.8|11962.8|11962.09|11962.09|0
1635408980000|2021-10-28 08:16:20|11963.81|11963.81|11964.54|11964.54|11964.54|11964.54|11963.81|11963.81|0
1635409000000|2021-10-28 08:16:40|11964.72|11964.72|11965.94|11965.94|11965.94|11965.94|11964.72|11964.72|0
1635409010000|2021-10-28 08:16:50|11965.23|11965.23|11966.45|11966.45|11966.45|11966.45|11965.23|11965.23|0
1635409020000|2021-10-28 08:17:00|11967.46|11967.46|11967.32|11967.32|11967.63|11967.63|11967.32|11967.32|0
1635409030000|2021-10-28 08:17:10|11968.09|11968.09|11968.09|11968.09|11968.09|11968.09|11968.09|11968.09|0
1635409040000|2021-10-28 08:17:20|11968.49|11968.49|11968.49|11968.49|11968.49|11968.49|11968.49|11968.49|0
1635409050000|2021-10-28 08:17:30|11968.7|11968.7|11970.15|11970.15|11970.15|11970.15|11968.7|11968.7|0
1635409060000|2021-10-28 08:17:40|11972.16|11972.16|11973.58|11973.58|11973.58|11973.58|11972.16|11972.16|0
1635409070000|2021-10-28 08:17:50|11972.56|11972.56|11974.8|11974.8|11974.97|11974.97|11972.26|11972.26|0
1635409080000|2021-10-28 08:18:00|11974.9|11974.9|11976.71|11976.71|11976.71|11976.71|11974.9|11974.9|0
1635409090000|2021-10-28 08:18:10|11976.31|11976.31|11978.65|11978.65|11978.65|11978.65|11976.01|11976.01|0
1635409100000|2021-10-28 08:18:20|11979|11979|11979.08|11979.08|11979.94|11979.94|11978.34|11978.34|0
1635409110000|2021-10-28 08:18:30|11978.26|11978.26|11979.86|11979.86|11979.86|11979.86|11978.26|11978.26|0
1635409120000|2021-10-28 08:18:40|11979.76|11979.76|11979.35|11979.35|11979.76|11979.76|11979.35|11979.35|0
1635409130000|2021-10-28 08:18:50|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|0
1635409150000|2021-10-28 08:19:10|11978.57|11978.57|11977.77|11977.77|11978.57|11978.57|11977.34|11977.34|0
1635409190000|2021-10-28 08:19:50|11977.55|11977.55|11977.34|11977.34|11977.55|11977.55|11977.34|11977.34|0
1635409200000|2021-10-28 08:20:00|11976.33|11976.33|11973.45|11973.45|11976.86|11976.86|11973.45|11973.45|0
1635409210000|2021-10-28 08:20:10|11973.29|11973.29|11973.47|11973.47|11973.47|11973.47|11973.29|11973.29|0
1635409220000|2021-10-28 08:20:20|11973.06|11973.06|11973.06|11973.06|11973.06|11973.06|11973.06|11973.06|0
1635409240000|2021-10-28 08:20:40|11972.89|11972.89|11974.12|11974.12|11974.12|11974.12|11972.89|11972.89|0
1635409250000|2021-10-28 08:20:50|11975.12|11975.12|11976.49|11976.49|11976.49|11976.49|11975.07|11975.07|0
1635409260000|2021-10-28 08:21:00|11977.38|11977.38|11981.04|11981.04|11981.4|11981.4|11977.38|11977.38|0
1635409270000|2021-10-28 08:21:10|11980.61|11980.61|11979.22|11979.22|11980.61|11980.61|11979.22|11979.22|0
1635409280000|2021-10-28 08:21:20|11978.71|11978.71|11979.53|11979.53|11979.53|11979.53|11978.71|11978.71|0
1635409290000|2021-10-28 08:21:30|11978.77|11978.77|11977.76|11977.76|11978.77|11978.77|11977.76|11977.76|0
1635409310000|2021-10-28 08:21:50|11977.33|11977.33|11977.33|11977.33|11977.33|11977.33|11977.33|11977.33|0
1635409320000|2021-10-28 08:22:00|11977.46|11977.46|11976.05|11976.05|11977.46|11977.46|11976.05|11976.05|0
1635409330000|2021-10-28 08:22:10|11975.61|11975.61|11976.84|11976.84|11976.84|11976.84|11975.61|11975.61|0
1635409350000|2021-10-28 08:22:30|11977.01|11977.01|11976.29|11976.29|11977.01|11977.01|11976.29|11976.29|0
1635409360000|2021-10-28 08:22:40|11977.3|11977.3|11977.3|11977.3|11977.3|11977.3|11977.3|11977.3|0
1635409370000|2021-10-28 08:22:50|11977.24|11977.24|11975.23|11975.23|11977.24|11977.24|11975.23|11975.23|0
1635409390000|2021-10-28 08:23:10|11975.59|11975.59|11975.59|11975.59|11975.59|11975.59|11975.59|11975.59|0
1635409400000|2021-10-28 08:23:20|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|11974.72|0
1635409410000|2021-10-28 08:23:30|11974.94|11974.94|11974.72|11974.72|11974.94|11974.94|11974.72|11974.72|0
1635409420000|2021-10-28 08:23:40|11974.5|11974.5|11974.5|11974.5|11974.5|11974.5|11974.5|11974.5|0
1635409430000|2021-10-28 08:23:50|11975.51|11975.51|11974.7|11974.7|11975.51|11975.51|11974.5|11974.5|0
1635409440000|2021-10-28 08:24:00|11974.96|11974.96|11975.51|11975.51|11975.51|11975.51|11974.94|11974.94|0
1635409450000|2021-10-28 08:24:10|11975.62|11975.62|11975.4|11975.4|11975.62|11975.62|11975.4|11975.4|0
1635409460000|2021-10-28 08:24:20|11974.58|11974.58|11974.28|11974.28|11974.58|11974.58|11974.06|11974.06|0
1635409470000|2021-10-28 08:24:30|11975.2|11975.2|11974.01|11974.01|11975.2|11975.2|11974.01|11974.01|0
1635409480000|2021-10-28 08:24:40|11973.66|11973.66|11973.66|11973.66|11973.66|11973.66|11973.66|11973.66|0
1635409490000|2021-10-28 08:24:50|11973.76|11973.76|11971.17|11971.17|11973.76|11973.76|11970.99|11970.99|0
1635409510000|2021-10-28 08:25:10|11970.16|11970.16|11971.39|11971.39|11971.39|11971.39|11970.16|11970.16|0
1635409520000|2021-10-28 08:25:20|11970.16|11970.16|11969.36|11969.36|11970.16|11970.16|11969.1|11969.1|0
1635409530000|2021-10-28 08:25:30|11969.15|11969.15|11968.63|11968.63|11969.15|11969.15|11968.63|11968.63|0
1635409560000|2021-10-28 08:26:00|11968.85|11968.85|11968.85|11968.85|11968.85|11968.85|11968.85|11968.85|0
1635409580000|2021-10-28 08:26:20|11970.08|11970.08|11970.08|11970.08|11970.08|11970.08|11970.08|11970.08|0
1635409590000|2021-10-28 08:26:30|11969.97|11969.97|11969.62|11969.62|11969.97|11969.97|11969.62|11969.62|0
1635409610000|2021-10-28 08:26:50|11968.45|11968.45|11969.41|11969.41|11969.41|11969.41|11968.29|11968.29|0
1635409620000|2021-10-28 08:27:00|11969.49|11969.49|11969.93|11969.93|11969.93|11969.93|11969.49|11969.49|0
1635409640000|2021-10-28 08:27:20|11968.65|11968.65|11969.25|11969.25|11969.47|11969.47|11968.6|11968.6|0
1635409660000|2021-10-28 08:27:40|11969.43|11969.43|11968.36|11968.36|11969.58|11969.58|11968.36|11968.36|0
1635409670000|2021-10-28 08:27:50|11967.13|11967.13|11965.22|11965.22|11967.13|11967.13|11965.11|11965.11|0
1635409680000|2021-10-28 08:28:00|11965.87|11965.87|11966.24|11966.24|11966.24|11966.24|11965.87|11965.87|0
1635409690000|2021-10-28 08:28:10|11966.46|11966.46|11966.24|11966.24|11966.46|11966.46|11966.24|11966.24|0
1635409700000|2021-10-28 08:28:20|11966.09|11966.09|11966.15|11966.15|11966.15|11966.15|11965.68|11965.68|0
1635409710000|2021-10-28 08:28:30|11965.98|11965.98|11965.98|11965.98|11965.98|11965.98|11965.98|11965.98|0
1635409720000|2021-10-28 08:28:40|11966.15|11966.15|11966.15|11966.15|11966.15|11966.15|11966.15|11966.15|0
1635409730000|2021-10-28 08:28:50|11966.25|11966.25|11965.43|11965.43|11966.25|11966.25|11964.61|11964.61|0
1635409740000|2021-10-28 08:29:00|11965.02|11965.02|11960.78|11960.78|11965.02|11965.02|11960.78|11960.78|0
1635409760000|2021-10-28 08:29:20|11960.57|11960.57|11960.57|11960.57|11960.57|11960.57|11960.57|11960.57|0
1635409780000|2021-10-28 08:29:40|11960.73|11960.73|11961.82|11961.82|11961.82|11961.82|11960.73|11960.73|0
1635409790000|2021-10-28 08:29:50|11961.46|11961.46|11961.46|11961.46|11961.46|11961.46|11961.46|11961.46|0
1635409800000|2021-10-28 08:30:00|11961.84|11961.84|11961.84|11961.84|11961.84|11961.84|11961.84|11961.84|0
1635409810000|2021-10-28 08:30:10|11960.92|11960.92|11960.92|11960.92|11960.92|11960.92|11960.92|11960.92|0
1635409820000|2021-10-28 08:30:20|11960.57|11960.57|11962.09|11962.09|11962.09|11962.09|11960.57|11960.57|0
1635409830000|2021-10-28 08:30:30|11961.88|11961.88|11963.27|11963.27|11963.27|11963.27|11961.88|11961.88|0
1635409840000|2021-10-28 08:30:40|11963.48|11963.48|11963.7|11963.7|11963.7|11963.7|11963.48|11963.48|0
1635409860000|2021-10-28 08:31:00|11963.92|11963.92|11963.92|11963.92|11963.92|11963.92|11963.92|11963.92|0
1635409870000|2021-10-28 08:31:10|11963.56|11963.56|11963.56|11963.56|11963.56|11963.56|11963.56|11963.56|0
1635409890000|2021-10-28 08:31:30|11964.57|11964.57|11965.57|11965.57|11965.57|11965.57|11964.57|11964.57|0
1635409900000|2021-10-28 08:31:40|11966.58|11966.58|11968.06|11968.06|11968.06|11968.06|11966.58|11966.58|0
1635409910000|2021-10-28 08:31:50|11968.3|11968.3|11968.71|11968.71|11969.02|11969.02|11968.3|11968.3|0
1635409920000|2021-10-28 08:32:00|11969.07|11969.07|11969.73|11969.73|11969.73|11969.73|11969.07|11969.07|0
1635409960000|2021-10-28 08:32:40|11970.16|11970.16|11971.82|11971.82|11971.82|11971.82|11970.16|11970.16|0
1635409970000|2021-10-28 08:32:50|11971.99|11971.99|11971.99|11971.99|11971.99|11971.99|11971.99|11971.99|0
1635409980000|2021-10-28 08:33:00|11972.21|11972.21|11972.85|11972.85|11972.85|11972.85|11972.21|11972.21|0
1635409990000|2021-10-28 08:33:10|11973.07|11973.07|11973.28|11973.28|11973.28|11973.28|11973.07|11973.07|0
1635410000000|2021-10-28 08:33:20|11972.85|11972.85|11972.85|11972.85|11972.85|11972.85|11972.85|11972.85|0
1635410010000|2021-10-28 08:33:30|11973.02|11973.02|11974.19|11974.19|11974.19|11974.19|11973.02|11973.02|0
1635410020000|2021-10-28 08:33:40|11973.95|11973.95|11974.38|11974.38|11974.43|11974.43|11973.95|11973.95|0
1635410030000|2021-10-28 08:33:50|11974.81|11974.81|11975.01|11975.01|11975.01|11975.01|11974.81|11974.81|0
1635410040000|2021-10-28 08:34:00|11972.82|11972.82|11969.15|11969.15|11972.82|11972.82|11969.15|11969.15|0
1635410050000|2021-10-28 08:34:10|11967.92|11967.92|11967.44|11967.44|11967.92|11967.92|11966.69|11966.69|0
1635410060000|2021-10-28 08:34:20|11968|11968|11967.07|11967.07|11968|11968|11967.07|11967.07|0
1635410070000|2021-10-28 08:34:30|11966.91|11966.91|11970.09|11970.09|11970.09|11970.09|11966.91|11966.91|0
1635410080000|2021-10-28 08:34:40|11968.86|11968.86|11969.01|11969.01|11969.01|11969.01|11968.86|11968.86|0
1635410090000|2021-10-28 08:34:50|11969.19|11969.19|11973.92|11973.92|11973.92|11973.92|11969.19|11969.19|0
1635410100000|2021-10-28 08:35:00|11972.91|11972.91|11973.16|11973.16|11973.34|11973.34|11972.91|11972.91|0
1635410130000|2021-10-28 08:35:30|11973.3|11973.3|11974.48|11974.48|11974.48|11974.48|11973.3|11973.3|0
1635410150000|2021-10-28 08:35:50|11974.83|11974.83|11974.83|11974.83|11974.83|11974.83|11974.83|11974.83|0
1635410160000|2021-10-28 08:36:00|11976.06|11976.06|11977.8|11977.8|11978.11|11978.11|11976.06|11976.06|0
1635410170000|2021-10-28 08:36:10|11978|11978|11977.34|11977.34|11978|11978|11977.34|11977.34|0
1635410180000|2021-10-28 08:36:20|11978.57|11978.57|11978.78|11978.78|11978.78|11978.78|11978.57|11978.57|0
1635410190000|2021-10-28 08:36:30|11980.8|11980.8|11986.98|11986.98|11986.98|11986.98|11980.58|11980.58|0
1635410200000|2021-10-28 08:36:40|11987.14|11987.14|11987.37|11987.37|11987.51|11987.51|11986.51|11986.51|0
1635410210000|2021-10-28 08:36:50|11988.02|11988.02|11987.03|11987.03|11988.02|11988.02|11986.93|11986.93|0
1635410220000|2021-10-28 08:37:00|11987.55|11987.55|11987.36|11987.36|11988.37|11988.37|11987.36|11987.36|0
1635410230000|2021-10-28 08:37:10|11987.15|11987.15|11987.36|11987.36|11987.36|11987.36|11987.15|11987.15|0
1635410240000|2021-10-28 08:37:20|11987.58|11987.58|11988.09|11988.09|11988.09|11988.09|11987.58|11987.58|0
1635410250000|2021-10-28 08:37:30|11988.3|11988.3|11987.64|11987.64|11988.3|11988.3|11987.64|11987.64|0
1635410260000|2021-10-28 08:37:40|11988.17|11988.17|11988.17|11988.17|11988.17|11988.17|11988.17|11988.17|0
1635410270000|2021-10-28 08:37:50|11988.48|11988.48|11988.91|11988.91|11988.91|11988.91|11988.48|11988.48|0
1635410280000|2021-10-28 08:38:00|11989.14|11989.14|11989.14|11989.14|11989.14|11989.14|11989.14|11989.14|0
1635410290000|2021-10-28 08:38:10|11988.92|11988.92|11989.18|11989.18|11989.18|11989.18|11988.82|11988.82|0
1635410300000|2021-10-28 08:38:20|11988.74|11988.74|11988.74|11988.74|11988.74|11988.74|11988.74|11988.74|0
1635410310000|2021-10-28 08:38:30|11988.91|11988.91|11988.91|11988.91|11988.91|11988.91|11988.91|11988.91|0
1635410320000|2021-10-28 08:38:40|11989.11|11989.11|11989.51|11989.51|11989.51|11989.51|11988.32|11988.32|0
1635410330000|2021-10-28 08:38:50|11990.17|11990.17|11990.88|11990.88|11990.88|11990.88|11990.17|11990.17|0
1635410340000|2021-10-28 08:39:00|11990.67|11990.67|11989.63|11989.63|11990.67|11990.67|11989.63|11989.63|0
1635410350000|2021-10-28 08:39:10|11989.81|11989.81|11990.94|11990.94|11990.94|11990.94|11989.62|11989.62|0
1635410360000|2021-10-28 08:39:20|11992.17|11992.17|11993.17|11993.17|11994.18|11994.18|11992.17|11992.17|0
1635410370000|2021-10-28 08:39:30|11993.52|11993.52|11994.03|11994.03|11994.03|11994.03|11993.52|11993.52|0
1635410380000|2021-10-28 08:39:40|11994|11994|11994|11994|11994|11994|11994|11994|0
1635410400000|2021-10-28 08:40:00|11993.82|11993.82|11992.64|11992.64|11993.82|11993.82|11992.64|11992.64|0
1635410410000|2021-10-28 08:40:10|11991.52|11991.52|11991.52|11991.52|11991.52|11991.52|11991.52|11991.52|0
1635410420000|2021-10-28 08:40:20|11990.83|11990.83|11991.07|11991.07|11992.29|11992.29|11990.66|11990.66|0
1635410430000|2021-10-28 08:40:30|11991.24|11991.24|11991.24|11991.24|11991.24|11991.24|11991.24|11991.24|0
1635410450000|2021-10-28 08:40:50|11991.08|11991.08|11991.08|11991.08|11991.08|11991.08|11991.08|11991.08|0
1635410470000|2021-10-28 08:41:10|11992.26|11992.26|11994.05|11994.05|11994.05|11994.05|11992.26|11992.26|0
1635410480000|2021-10-28 08:41:20|11994.28|11994.28|11994.28|11994.28|11994.28|11994.28|11994.28|11994.28|0
1635410490000|2021-10-28 08:41:30|11994.51|11994.51|11995.02|11995.02|11996.04|11996.04|11994.51|11994.51|0
1635410500000|2021-10-28 08:41:40|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|0
1635410510000|2021-10-28 08:41:50|11997.44|11997.44|11997.59|11997.59|11997.59|11997.59|11997.44|11997.44|0
1635410520000|2021-10-28 08:42:00|11999.83|11999.83|11999.66|11999.66|11999.83|11999.83|11998.79|11998.79|0
1635410530000|2021-10-28 08:42:10|12000.1|12000.1|12001.27|12001.27|12001.92|12001.92|12000.1|12000.1|0
1635410540000|2021-10-28 08:42:20|12001.7|12001.7|12001.88|12001.88|12001.88|12001.88|12001.7|12001.7|0
1635410550000|2021-10-28 08:42:30|12002.41|12002.41|12003.16|12003.16|12003.16|12003.16|12002.15|12002.15|0
1635410560000|2021-10-28 08:42:40|12002.16|12002.16|12002.16|12002.16|12002.16|12002.16|12002.16|12002.16|0
1635410570000|2021-10-28 08:42:50|12002.74|12002.74|12002.74|12002.74|12002.74|12002.74|12002.74|12002.74|0
1635410580000|2021-10-28 08:43:00|12002.96|12002.96|12002.53|12002.53|12002.96|12002.96|12002.09|12002.09|0
1635410590000|2021-10-28 08:43:10|12002.74|12002.74|12002.74|12002.74|12002.74|12002.74|12002.74|12002.74|0
1635410610000|2021-10-28 08:43:30|12001.72|12001.72|12001.21|12001.21|12001.72|12001.72|12001.21|12001.21|0
1635410620000|2021-10-28 08:43:40|12001.38|12001.38|12001.38|12001.38|12001.38|12001.38|12001.38|12001.38|0
1635410640000|2021-10-28 08:44:00|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|0
1635410650000|2021-10-28 08:44:10|12004.4|12004.4|12004.81|12004.81|12005.62|12005.62|12004.4|12004.4|0
1635410670000|2021-10-28 08:44:30|12003.58|12003.58|12003.53|12003.53|12003.58|12003.58|12003.53|12003.53|0
1635410700000|2021-10-28 08:45:00|12003.8|12003.8|12003.91|12003.91|12003.91|12003.91|12003.09|12003.09|0
1635410710000|2021-10-28 08:45:10|12005.14|12005.14|12005.14|12005.14|12005.14|12005.14|12005.14|12005.14|0
1635410720000|2021-10-28 08:45:20|12004.14|12004.14|12004.14|12004.14|12004.14|12004.14|12004.14|12004.14|0
1635410730000|2021-10-28 08:45:30|12003.62|12003.62|12003.8|12003.8|12003.8|12003.8|12003.44|12003.44|0
1635410750000|2021-10-28 08:45:50|12004.8|12004.8|12007.17|12007.17|12007.17|12007.17|12004.8|12004.8|0
1635410760000|2021-10-28 08:46:00|12006.93|12006.93|12007.41|12007.41|12007.41|12007.41|12006.93|12006.93|0
1635410770000|2021-10-28 08:46:10|12006.4|12006.4|12006.4|12006.4|12006.4|12006.4|12006.4|12006.4|0
1635410790000|2021-10-28 08:46:30|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|0
1635410800000|2021-10-28 08:46:40|12006.2|12006.2|12006.2|12006.2|12006.2|12006.2|12006.2|12006.2|0
1635410810000|2021-10-28 08:46:50|12005.98|12005.98|12005.98|12005.98|12005.98|12005.98|12005.98|12005.98|0
1635410820000|2021-10-28 08:47:00|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|0
1635410840000|2021-10-28 08:47:20|12005.4|12005.4|12006.22|12006.22|12006.22|12006.22|12005.4|12005.4|0
1635410850000|2021-10-28 08:47:30|12007.45|12007.45|12007.22|12007.22|12007.45|12007.45|12007.22|12007.22|0
1635410890000|2021-10-28 08:48:10|12007.61|12007.61|12007.61|12007.61|12007.61|12007.61|12007.61|12007.61|0
1635410900000|2021-10-28 08:48:20|12007.78|12007.78|12007.78|12007.78|12007.78|12007.78|12007.78|12007.78|0
1635410910000|2021-10-28 08:48:30|12007.14|12007.14|12007.14|12007.14|12007.14|12007.14|12007.14|12007.14|0
1635410930000|2021-10-28 08:48:50|12007.85|12007.85|12007.9|12007.9|12008|12008|12007.54|12007.54|0
1635410940000|2021-10-28 08:49:00|12008.42|12008.42|12007.56|12007.56|12008.42|12008.42|12007.56|12007.56|0
1635410950000|2021-10-28 08:49:10|12007.34|12007.34|12006.48|12006.48|12007.34|12007.34|12006.48|12006.48|0
1635410960000|2021-10-28 08:49:20|12006.64|12006.64|12007.62|12007.62|12008.05|12008.05|12006.64|12006.64|0
1635410980000|2021-10-28 08:49:40|12007.4|12007.4|12007.62|12007.62|12007.62|12007.62|12007.4|12007.4|0
1635410990000|2021-10-28 08:49:50|12007.84|12007.84|12008.27|12008.27|12008.27|12008.27|12007.84|12007.84|0
1635411000000|2021-10-28 08:50:00|12007.45|12007.45|12006.63|12006.63|12007.45|12007.45|12006.63|12006.63|0
1635411010000|2021-10-28 08:50:10|12006.77|12006.77|12007.11|12007.11|12007.11|12007.11|12006.36|12006.36|0
1635411020000|2021-10-28 08:50:20|12006.7|12006.7|12006.48|12006.48|12006.7|12006.7|12006.48|12006.48|0
1635411030000|2021-10-28 08:50:30|12007.49|12007.49|12007.49|12007.49|12007.49|12007.49|12007.49|12007.49|0
1635411050000|2021-10-28 08:50:50|12006.67|12006.67|12006.6|12006.6|12007.01|12007.01|12006.6|12006.6|0
1635411060000|2021-10-28 08:51:00|12007.41|12007.41|12007.44|12007.44|12008.26|12008.26|12007.41|12007.41|0
1635411070000|2021-10-28 08:51:10|12007.66|12007.66|12008.09|12008.09|12008.09|12008.09|12007.66|12007.66|0
1635411080000|2021-10-28 08:51:20|12008.52|12008.52|12008.52|12008.52|12008.52|12008.52|12008.52|12008.52|0
1635411090000|2021-10-28 08:51:30|12008.31|12008.31|12012.94|12012.94|12013.95|12013.95|12008.31|12008.31|0
1635411110000|2021-10-28 08:51:50|12013.32|12013.32|12013.53|12013.53|12013.53|12013.53|12013.32|12013.32|0
1635411130000|2021-10-28 08:52:10|12014.76|12014.76|12015.39|12015.39|12015.58|12015.58|12014.76|12014.76|0
1635411140000|2021-10-28 08:52:20|12015.6|12015.6|12015.46|12015.46|12015.6|12015.6|12015.22|12015.22|0
1635411150000|2021-10-28 08:52:30|12015.24|12015.24|12016.13|12016.13|12016.13|12016.13|12015.24|12015.24|0
1635411160000|2021-10-28 08:52:40|12016.29|12016.29|12016.29|12016.29|12016.29|12016.29|12016.29|12016.29|0
1635411180000|2021-10-28 08:53:00|12016.08|12016.08|12015.38|12015.38|12016.08|12016.08|12014.84|12014.84|0
1635411190000|2021-10-28 08:53:10|12016.38|12016.38|12018.39|12018.39|12018.39|12018.39|12016.38|12016.38|0
1635411200000|2021-10-28 08:53:20|12019.63|12019.63|12018.06|12018.06|12019.63|12019.63|12018.06|12018.06|0
1635411210000|2021-10-28 08:53:30|12018.24|12018.24|12018.2|12018.2|12018.24|12018.24|12018.2|12018.2|0
1635411230000|2021-10-28 08:53:50|12017.49|12017.49|12017.13|12017.13|12017.49|12017.49|12017.13|12017.13|0
1635411240000|2021-10-28 08:54:00|12016.96|12016.96|12016.11|12016.11|12016.96|12016.96|12016.11|12016.11|0
1635411250000|2021-10-28 08:54:10|12015.75|12015.75|12014.58|12014.58|12015.75|12015.75|12014.58|12014.58|0
1635411260000|2021-10-28 08:54:20|12013.04|12013.04|12012.73|12012.73|12013.04|12013.04|12012.22|12012.22|0
1635411270000|2021-10-28 08:54:30|12012.5|12012.5|12012.28|12012.28|12012.5|12012.5|12012.28|12012.28|0
1635411280000|2021-10-28 08:54:40|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|0
1635411300000|2021-10-28 08:55:00|12011.87|12011.87|12011.71|12011.71|12011.87|12011.87|12011.71|12011.71|0
1635411310000|2021-10-28 08:55:10|12010.84|12010.84|12010.84|12010.84|12010.84|12010.84|12010.84|12010.84|0
1635411330000|2021-10-28 08:55:30|12009.83|12009.83|12009.83|12009.83|12009.83|12009.83|12009.83|12009.83|0
1635411340000|2021-10-28 08:55:40|12007.37|12007.37|12006.9|12006.9|12007.37|12007.37|12006.9|12006.9|0
1635411360000|2021-10-28 08:56:00|12006.66|12006.66|12005.62|12005.62|12006.66|12006.66|12005.62|12005.62|0
1635411380000|2021-10-28 08:56:20|12004.62|12004.62|12003.38|12003.38|12004.62|12004.62|12003.38|12003.38|0
1635411390000|2021-10-28 08:56:30|12003.14|12003.14|12002.89|12002.89|12003.14|12003.14|12002.84|12002.84|0
1635411400000|2021-10-28 08:56:40|12002.57|12002.57|12002.57|12002.57|12002.57|12002.57|12002.57|12002.57|0
1635411410000|2021-10-28 08:56:50|12002.75|12002.75|12002.39|12002.39|12002.75|12002.75|12002.39|12002.39|0
1635411420000|2021-10-28 08:57:00|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|0
1635411430000|2021-10-28 08:57:10|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|0
1635411450000|2021-10-28 08:57:30|12002.18|12002.18|12001.45|12001.45|12002.18|12002.18|12001.45|12001.45|0
1635411470000|2021-10-28 08:57:50|12000.44|12000.44|11997.8|11997.8|12000.44|12000.44|11997.8|11997.8|0
1635411480000|2021-10-28 08:58:00|11997.39|11997.39|11996.74|11996.74|11997.39|11997.39|11996.74|11996.74|0
1635411490000|2021-10-28 08:58:10|11996.66|11996.66|11996.32|11996.32|11996.66|11996.66|11996.32|11996.32|0
1635411500000|2021-10-28 08:58:20|11997.09|11997.09|11994.85|11994.85|11997.09|11997.09|11994.85|11994.85|0
1635411510000|2021-10-28 08:58:30|11994.72|11994.72|11994.72|11994.72|11994.72|11994.72|11994.72|11994.72|0
1635411520000|2021-10-28 08:58:40|11995.72|11995.72|11996.15|11996.15|11996.15|11996.15|11995.72|11995.72|0
1635411530000|2021-10-28 08:58:50|11996.37|11996.37|11995.36|11995.36|11996.37|11996.37|11995.36|11995.36|0
1635411540000|2021-10-28 08:59:00|11995.58|11995.58|11995.13|11995.13|11995.84|11995.84|11995.13|11995.13|0
1635411560000|2021-10-28 08:59:20|11995.47|11995.47|11995.47|11995.47|11995.47|11995.47|11995.47|11995.47|0
1635411580000|2021-10-28 08:59:40|11995.64|11995.64|11997|11997|11997|11997|11995.64|11995.64|0
1635411600000|2021-10-28 09:00:00|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|0
1635411620000|2021-10-28 09:00:20|11997.25|11997.25|11997.25|11997.25|11997.25|11997.25|11997.25|11997.25|0
1635411630000|2021-10-28 09:00:30|11997.47|11997.47|11997.47|11997.47|11997.47|11997.47|11997.47|11997.47|0
1635411640000|2021-10-28 09:00:40|11997.9|11997.9|11997.83|11997.83|11997.9|11997.9|11997.66|11997.66|0
1635411660000|2021-10-28 09:01:00|11996.82|11996.82|11996.6|11996.6|11996.82|11996.82|11996.6|11996.6|0
1635411680000|2021-10-28 09:01:20|11996.96|11996.96|11996.96|11996.96|11996.96|11996.96|11996.96|11996.96|0
1635411700000|2021-10-28 09:01:40|11997.17|11997.17|11997.17|11997.17|11997.17|11997.17|11997.17|11997.17|0
1635411710000|2021-10-28 09:01:50|11996.53|11996.53|11996.53|11996.53|11996.53|11996.53|11996.53|11996.53|0
1635411720000|2021-10-28 09:02:00|11997.76|11997.76|11997.76|11997.76|11997.76|11997.76|11997.76|11997.76|0
1635411740000|2021-10-28 09:02:20|11998.99|11998.99|11998.75|11998.75|11998.99|11998.99|11998.75|11998.75|0
1635411750000|2021-10-28 09:02:30|11997.52|11997.52|11997.52|11997.52|11997.52|11997.52|11997.52|11997.52|0
1635411760000|2021-10-28 09:02:40|11996.66|11996.66|11996.06|11996.06|11996.66|11996.66|11996.06|11996.06|0
1635411770000|2021-10-28 09:02:50|11995.24|11995.24|11995.12|11995.12|11995.65|11995.65|11995.12|11995.12|0
1635411790000|2021-10-28 09:03:10|11995.65|11995.65|11994.68|11994.68|11995.65|11995.65|11993.68|11993.68|0
1635411810000|2021-10-28 09:03:30|11994.9|11994.9|11994.9|11994.9|11994.9|11994.9|11994.9|11994.9|0
1635411830000|2021-10-28 09:03:50|11995.91|11995.91|11996.77|11996.77|11996.77|11996.77|11995.91|11995.91|0
1635411840000|2021-10-28 09:04:00|11996.94|11996.94|11997.64|11997.64|11997.99|11997.99|11996.59|11996.59|0
1635411850000|2021-10-28 09:04:10|11998.4|11998.4|11997.69|11997.69|11998.4|11998.4|11997.69|11997.69|0
1635411870000|2021-10-28 09:04:30|11998.51|11998.51|11998.05|11998.05|11998.61|11998.61|11998.05|11998.05|0
1635411880000|2021-10-28 09:04:40|11998.66|11998.66|11997.68|11997.68|11998.86|11998.86|11997.68|11997.68|0
1635411890000|2021-10-28 09:04:50|11997.98|11997.98|11997.98|11997.98|11997.98|11997.98|11997.98|11997.98|0
1635411900000|2021-10-28 09:05:00|11998.19|11998.19|11997.34|11997.34|11998.19|11998.19|11997.17|11997.17|0
1635411920000|2021-10-28 09:05:20|11997.86|11997.86|11997.34|11997.34|11997.86|11997.86|11997.34|11997.34|0
1635411930000|2021-10-28 09:05:30|11997.69|11997.69|11997.49|11997.49|11997.69|11997.69|11997.49|11997.49|0
1635411950000|2021-10-28 09:05:50|11996.26|11996.26|11994.84|11994.84|11996.26|11996.26|11994.84|11994.84|0
1635411960000|2021-10-28 09:06:00|11995.85|11995.85|11995.85|11995.85|11995.85|11995.85|11995.85|11995.85|0
1635411970000|2021-10-28 09:06:10|11996.51|11996.51|11997.79|11997.79|11997.79|11997.79|11996|11996|0
1635411980000|2021-10-28 09:06:20|11996.51|11996.51|11997.79|11997.79|11997.79|11997.79|11996.51|11996.51|0
1635412000000|2021-10-28 09:06:40|11997.84|11997.84|11997.84|11997.84|11997.84|11997.84|11997.84|11997.84|0
1635412020000|2021-10-28 09:07:00|11998.49|11998.49|11999.36|11999.36|11999.72|11999.72|11998.49|11998.49|0
1635412040000|2021-10-28 09:07:20|12000.37|12000.37|12000.37|12000.37|12000.37|12000.37|12000.37|12000.37|0
1635412060000|2021-10-28 09:07:40|12000.85|12000.85|12000.85|12000.85|12000.85|12000.85|12000.85|12000.85|0
1635412080000|2021-10-28 09:08:00|12002.08|12002.08|12002.08|12002.08|12002.08|12002.08|12002.08|12002.08|0
1635412120000|2021-10-28 09:08:40|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|0
1635412130000|2021-10-28 09:08:50|12003.84|12003.84|12003.92|12003.92|12005.85|12005.85|12003.84|12003.84|0
1635412140000|2021-10-28 09:09:00|12004.31|12004.31|12005.55|12005.55|12005.55|12005.55|12004.31|12004.31|0
1635412160000|2021-10-28 09:09:20|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|0
1635412200000|2021-10-28 09:10:00|12008.48|12008.48|12011.51|12011.51|12011.51|12011.51|12008.48|12008.48|0
1635412210000|2021-10-28 09:10:10|12010.28|12010.28|12009.28|12009.28|12010.28|12010.28|12009.28|12009.28|0
1635412230000|2021-10-28 09:10:30|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|0
1635412240000|2021-10-28 09:10:40|12009.72|12009.72|12009.72|12009.72|12009.72|12009.72|12009.72|12009.72|0
1635412270000|2021-10-28 09:11:10|12009.48|12009.48|12009.48|12009.48|12009.48|12009.48|12009.48|12009.48|0
1635412280000|2021-10-28 09:11:20|12009.43|12009.43|12009.02|12009.02|12009.69|12009.69|12009.02|12009.02|0
1635412290000|2021-10-28 09:11:30|12009.45|12009.45|12009.24|12009.24|12009.45|12009.45|12009.02|12009.02|0
1635412310000|2021-10-28 09:11:50|12009.02|12009.02|12009.02|12009.02|12009.02|12009.02|12009.02|12009.02|0
1635412320000|2021-10-28 09:12:00|12008.81|12008.81|12008.81|12008.81|12008.81|12008.81|12008.81|12008.81|0
1635412360000|2021-10-28 09:12:40|12009.02|12009.02|12006.34|12006.34|12009.02|12009.02|12006.34|12006.34|0
1635412370000|2021-10-28 09:12:50|12006.08|12006.08|12006.08|12006.08|12006.08|12006.08|12006.08|12006.08|0
1635412380000|2021-10-28 09:13:00|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|0
1635412390000|2021-10-28 09:13:10|12005.97|12005.97|12006.68|12006.68|12006.68|12006.68|12005.97|12005.97|0
1635412420000|2021-10-28 09:13:40|12007.04|12007.04|12007.04|12007.04|12007.04|12007.04|12007.04|12007.04|0
1635412430000|2021-10-28 09:13:50|12007.25|12007.25|12008.48|12008.48|12008.48|12008.48|12007.25|12007.25|0
1635412440000|2021-10-28 09:14:00|12010.49|12010.49|12009.13|12009.13|12010.49|12010.49|12009.13|12009.13|0
1635412450000|2021-10-28 09:14:10|12010.36|12010.36|12009.83|12009.83|12010.36|12010.36|12009.83|12009.83|0
1635412460000|2021-10-28 09:14:20|12010.07|12010.07|12010.26|12010.26|12010.48|12010.48|12010.07|12010.07|0
1635412470000|2021-10-28 09:14:30|12010.05|12010.05|12009.83|12009.83|12010.05|12010.05|12009.83|12009.83|0
1635412490000|2021-10-28 09:14:50|12009.61|12009.61|12009.61|12009.61|12009.61|12009.61|12009.61|12009.61|0
1635412500000|2021-10-28 09:15:00|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|0
1635412510000|2021-10-28 09:15:10|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|0
1635412520000|2021-10-28 09:15:20|12013.21|12013.21|12013.21|12013.21|12013.21|12013.21|12013.21|12013.21|0
1635412530000|2021-10-28 09:15:30|12013.55|12013.55|12013.55|12013.55|12013.55|12013.55|12013.55|12013.55|0
1635412540000|2021-10-28 09:15:40|12013.74|12013.74|12013.91|12013.91|12013.91|12013.91|12013.74|12013.74|0
1635412560000|2021-10-28 09:16:00|12012.68|12012.68|12012.52|12012.52|12012.68|12012.68|12012.52|12012.52|0
1635412590000|2021-10-28 09:16:30|12008.5|12008.5|12009.69|12009.69|12011.52|12011.52|12008.5|12008.5|0
1635412600000|2021-10-28 09:16:40|12008.46|12008.46|12007.37|12007.37|12008.46|12008.46|12007.37|12007.37|0
1635412610000|2021-10-28 09:16:50|12006.37|12006.37|12005.81|12005.81|12006.37|12006.37|12005.59|12005.59|0
1635412620000|2021-10-28 09:17:00|12004.8|12004.8|12005.6|12005.6|12005.6|12005.6|12004.8|12004.8|0
1635412650000|2021-10-28 09:17:30|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|0
1635412670000|2021-10-28 09:17:50|12006.01|12006.01|12005.16|12005.16|12006.16|12006.16|12005.16|12005.16|0
1635412690000|2021-10-28 09:18:10|12004.75|12004.75|12005.02|12005.02|12005.02|12005.02|12004.75|12004.75|0
1635412710000|2021-10-28 09:18:30|12004.86|12004.86|12004.46|12004.46|12004.86|12004.86|12004.41|12004.41|0
1635412720000|2021-10-28 09:18:40|12004.29|12004.29|12006.13|12006.13|12006.13|12006.13|12004.12|12004.12|0
1635412730000|2021-10-28 09:18:50|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|0
1635412740000|2021-10-28 09:19:00|12006.58|12006.58|12006.15|12006.15|12006.58|12006.58|12005.7|12005.7|0
1635412750000|2021-10-28 09:19:10|12005.94|12005.94|12008.56|12008.56|12008.71|12008.71|12005.94|12005.94|0
1635412760000|2021-10-28 09:19:20|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|0
1635412790000|2021-10-28 09:19:50|12008.32|12008.32|12007.31|12007.31|12008.32|12008.32|12007.31|12007.31|0
1635412800000|2021-10-28 09:20:00|12007.48|12007.48|12006.25|12006.25|12007.48|12007.48|12006.25|12006.25|0
1635412820000|2021-10-28 09:20:20|12005.02|12005.02|12005.02|12005.02|12005.02|12005.02|12005.02|12005.02|0
1635412850000|2021-10-28 09:20:50|12005.43|12005.43|12005.43|12005.43|12005.43|12005.43|12005.43|12005.43|0
1635412860000|2021-10-28 09:21:00|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|0
1635412880000|2021-10-28 09:21:20|12005.77|12005.77|12006.18|12006.18|12006.18|12006.18|12005.77|12005.77|0
1635412900000|2021-10-28 09:21:40|12006.39|12006.39|12006.39|12006.39|12006.39|12006.39|12006.39|12006.39|0
1635412920000|2021-10-28 09:22:00|12006.18|12006.18|12006.18|12006.18|12006.18|12006.18|12006.18|12006.18|0
1635412930000|2021-10-28 09:22:10|12005.96|12005.96|12005.17|12005.17|12006.18|12006.18|12005.17|12005.17|0
1635412940000|2021-10-28 09:22:20|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|0
1635412950000|2021-10-28 09:22:30|12005|12005|12005|12005|12005|12005|12005|12005|0
1635412960000|2021-10-28 09:22:40|12004.79|12004.79|12004.79|12004.79|12004.79|12004.79|12004.79|12004.79|0
1635412980000|2021-10-28 09:23:00|12004.28|12004.28|12004.28|12004.28|12004.28|12004.28|12004.28|12004.28|0
1635412990000|2021-10-28 09:23:10|12004.79|12004.79|12004.71|12004.71|12004.94|12004.94|12004.13|12004.13|0
1635413020000|2021-10-28 09:23:40|12004.53|12004.53|12004.53|12004.53|12004.53|12004.53|12004.53|12004.53|0
1635413050000|2021-10-28 09:24:10|12004.94|12004.94|12003.94|12003.94|12005.24|12005.24|12003.94|12003.94|0
1635413100000|2021-10-28 09:25:00|12003.81|12003.81|12003.81|12003.81|12003.81|12003.81|12003.81|12003.81|0
1635413140000|2021-10-28 09:25:40|12003.6|12003.6|12002.58|12002.58|12003.81|12003.81|12002.58|12002.58|0
1635413150000|2021-10-28 09:25:50|12002.37|12002.37|12002.37|12002.37|12002.37|12002.37|12002.37|12002.37|0
1635413160000|2021-10-28 09:26:00|12002.1|12002.1|12001.83|12001.83|12002.1|12002.1|12001.83|12001.83|0
1635413170000|2021-10-28 09:26:10|12000.83|12000.83|12000.83|12000.83|12000.83|12000.83|12000.83|12000.83|0
1635413190000|2021-10-28 09:26:30|12001.83|12001.83|12002.24|12002.24|12002.24|12002.24|12000.6|12000.6|0
1635413200000|2021-10-28 09:26:40|12002.5|12002.5|12002.5|12002.5|12002.5|12002.5|12002.5|12002.5|0
1635413220000|2021-10-28 09:27:00|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|12002.29|0
1635413230000|2021-10-28 09:27:10|12002.64|12002.64|12002.99|12002.99|12002.99|12002.99|12002.64|12002.64|0
1635413280000|2021-10-28 09:28:00|12002.81|12002.81|12003.24|12003.24|12003.46|12003.46|12002.81|12002.81|0
1635413290000|2021-10-28 09:28:10|12002.02|12002.02|12001.84|12001.84|12002.02|12002.02|12001.84|12001.84|0
1635413310000|2021-10-28 09:28:30|12001.63|12001.63|12001.2|12001.2|12001.63|12001.63|12001.2|12001.2|0
1635413320000|2021-10-28 09:28:40|12001.15|12001.15|12001.96|12001.96|12001.96|12001.96|12001.15|12001.15|0
1635413330000|2021-10-28 09:28:50|12002.88|12002.88|12001.71|12001.71|12002.88|12002.88|12001.71|12001.71|0
1635413350000|2021-10-28 09:29:10|12001.66|12001.66|12001.66|12001.66|12001.66|12001.66|12001.66|12001.66|0
1635413360000|2021-10-28 09:29:20|11999.65|11999.65|12000.57|12000.57|12000.65|12000.65|11999.65|11999.65|0
1635413370000|2021-10-28 09:29:30|11998.56|11998.56|11998.56|11998.56|11998.56|11998.56|11998.56|11998.56|0
1635413400000|2021-10-28 09:30:00|11998.78|11998.78|12005.13|12005.13|12005.13|12005.13|11998.78|11998.78|0
1635413410000|2021-10-28 09:30:10|12004.78|12004.78|12003.26|12003.26|12004.78|12004.78|12003.26|12003.26|0
1635413430000|2021-10-28 09:30:30|12003.46|12003.46|12005.37|12005.37|12005.37|12005.37|12003.46|12003.46|0
1635413460000|2021-10-28 09:31:00|12004.14|12004.14|12005.2|12005.2|12005.2|12005.2|12003.96|12003.96|0
1635413470000|2021-10-28 09:31:10|12005.38|12005.38|12005.38|12005.38|12005.38|12005.38|12005.38|12005.38|0
1635413490000|2021-10-28 09:31:30|12005.57|12005.57|12008.94|12008.94|12008.94|12008.94|12005.57|12005.57|0
1635413500000|2021-10-28 09:31:40|12007.94|12007.94|12007.15|12007.15|12007.94|12007.94|12006.93|12006.93|0
1635413510000|2021-10-28 09:31:50|12006.61|12006.61|12006.61|12006.61|12006.61|12006.61|12006.61|12006.61|0
1635413530000|2021-10-28 09:32:10|12006.46|12006.46|12006.46|12006.46|12006.46|12006.46|12006.46|12006.46|0
1635413540000|2021-10-28 09:32:20|12006.87|12006.87|12006.58|12006.58|12006.87|12006.87|12006.58|12006.58|0
1635413550000|2021-10-28 09:32:30|12006.15|12006.15|12006.27|12006.27|12006.27|12006.27|12005.26|12005.26|0
1635413560000|2021-10-28 09:32:40|12006.09|12006.09|12006.09|12006.09|12006.09|12006.09|12006.09|12006.09|0
1635413570000|2021-10-28 09:32:50|12005.91|12005.91|12005.91|12005.91|12005.91|12005.91|12005.91|12005.91|0
1635413580000|2021-10-28 09:33:00|12005.7|12005.7|12005.91|12005.91|12006.35|12006.35|12005.7|12005.7|0
1635413590000|2021-10-28 09:33:10|12005.67|12005.67|12005.67|12005.67|12005.67|12005.67|12005.67|12005.67|0
1635413610000|2021-10-28 09:33:30|12006.03|12006.03|12005.38|12005.38|12006.03|12006.03|12005.38|12005.38|0
1635413640000|2021-10-28 09:34:00|12004.85|12004.85|12003.67|12003.67|12004.85|12004.85|12003.67|12003.67|0
1635413670000|2021-10-28 09:34:30|12002.49|12002.49|12002.49|12002.49|12002.49|12002.49|12002.49|12002.49|0
1635413680000|2021-10-28 09:34:40|12002.28|12002.28|12002.28|12002.28|12002.28|12002.28|12002.28|12002.28|0
1635413700000|2021-10-28 09:35:00|12002.08|12002.08|11999.95|11999.95|12002.08|12002.08|11999.95|11999.95|0
1635413710000|2021-10-28 09:35:10|12000.77|12000.77|12000.77|12000.77|12000.77|12000.77|12000.77|12000.77|0
1635413720000|2021-10-28 09:35:20|12001.33|12001.33|12000.77|12000.77|12001.33|12001.33|12000.77|12000.77|0
1635413730000|2021-10-28 09:35:30|12000.34|12000.34|12003.76|12003.76|12003.76|12003.76|12000.34|12000.34|0
1635413740000|2021-10-28 09:35:40|12004.19|12004.19|12003.76|12003.76|12004.41|12004.41|12003.76|12003.76|0
1635413750000|2021-10-28 09:35:50|12003.97|12003.97|12004.38|12004.38|12004.38|12004.38|12003.97|12003.97|0
1635413760000|2021-10-28 09:36:00|12003.97|12003.97|12003.97|12003.97|12003.97|12003.97|12003.97|12003.97|0
1635413770000|2021-10-28 09:36:10|12003.56|12003.56|12003.56|12003.56|12003.56|12003.56|12003.56|12003.56|0
1635413780000|2021-10-28 09:36:20|12003.74|12003.74|12003.33|12003.33|12003.74|12003.74|12003.33|12003.33|0
1635413810000|2021-10-28 09:36:50|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|0
1635413820000|2021-10-28 09:37:00|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|0
1635413840000|2021-10-28 09:37:20|12003.6|12003.6|12004.21|12004.21|12004.21|12004.21|12003.6|12003.6|0
1635413850000|2021-10-28 09:37:30|12004.43|12004.43|12004.43|12004.43|12004.43|12004.43|12004.24|12004.24|0
1635413860000|2021-10-28 09:37:40|12004.64|12004.64|12005.16|12005.16|12005.16|12005.16|12004.64|12004.64|0
1635413900000|2021-10-28 09:38:20|12004.41|12004.41|12004.22|12004.22|12004.41|12004.41|12004.22|12004.22|0
1635413910000|2021-10-28 09:38:30|12004|12004|12004|12004|12004|12004|12004|12004|0
1635413950000|2021-10-28 09:39:10|12004.22|12004.22|12004.46|12004.46|12004.46|12004.46|12004.22|12004.22|0
1635413970000|2021-10-28 09:39:30|12004.05|12004.05|12003.84|12003.84|12004.05|12004.05|12003.84|12003.84|0
1635413980000|2021-10-28 09:39:40|12003.65|12003.65|12004.08|12004.08|12004.08|12004.08|12003.65|12003.65|0
1635414000000|2021-10-28 09:40:00|12004.35|12004.35|12004.35|12004.35|12004.35|12004.35|12004.35|12004.35|0
1635414010000|2021-10-28 09:40:10|12004.87|12004.87|12004.87|12004.87|12004.87|12004.87|12004.87|12004.87|0
1635414020000|2021-10-28 09:40:20|12005.22|12005.22|12004.96|12004.96|12005.22|12005.22|12004.8|12004.8|0
1635414030000|2021-10-28 09:40:30|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|0
1635414040000|2021-10-28 09:40:40|12005.34|12005.34|12007.14|12007.14|12007.36|12007.36|12005.34|12005.34|0
1635414050000|2021-10-28 09:40:50|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|0
1635414060000|2021-10-28 09:41:00|12003.71|12003.71|12003.71|12003.71|12003.71|12003.71|12003.71|12003.71|0
1635414070000|2021-10-28 09:41:10|12002.48|12002.48|12002.48|12002.48|12002.48|12002.48|12002.48|12002.48|0
1635414100000|2021-10-28 09:41:40|12002.13|12002.13|12000.65|12000.65|12002.13|12002.13|12000.43|12000.43|0
1635414110000|2021-10-28 09:41:50|12001|12001|11999.99|11999.99|12001|12001|11999.99|11999.99|0
1635414120000|2021-10-28 09:42:00|11999.34|11999.34|11999.72|11999.72|11999.72|11999.72|11999.34|11999.34|0
1635414130000|2021-10-28 09:42:10|11999.67|11999.67|11999.67|11999.67|11999.67|11999.67|11999.67|11999.67|0
1635414150000|2021-10-28 09:42:30|11999.57|11999.57|11999.5|11999.5|12000.08|12000.08|11999.5|11999.5|0
1635414160000|2021-10-28 09:42:40|12000.5|12000.5|12000.5|12000.5|12000.5|12000.5|12000.5|12000.5|0
1635414170000|2021-10-28 09:42:50|12000.29|12000.29|12000.29|12000.29|12000.29|12000.29|12000.29|12000.29|0
1635414190000|2021-10-28 09:43:10|11999.06|11999.06|11998.79|11998.79|11999.06|11999.06|11998.79|11998.79|0
1635414290000|2021-10-28 09:44:50|11997.78|11997.78|11998.79|11998.79|11998.79|11998.79|11997.78|11997.78|0
1635414300000|2021-10-28 09:45:00|11998.36|11998.36|11997.87|11997.87|11998.36|11998.36|11997.87|11997.87|0
1635414320000|2021-10-28 09:45:20|11998.13|11998.13|11998.49|11998.49|11998.49|11998.49|11998.13|11998.13|0
1635414330000|2021-10-28 09:45:30|11998.27|11998.27|11998.27|11998.27|11998.27|11998.27|11998.27|11998.27|0
1635414350000|2021-10-28 09:45:50|11998.63|11998.63|11998.09|11998.09|11998.63|11998.63|11998.09|11998.09|0
1635414360000|2021-10-28 09:46:00|11997.09|11997.09|11997.09|11997.09|11997.09|11997.09|11997.09|11997.09|0
1635414370000|2021-10-28 09:46:10|11997.34|11997.34|11997.77|11997.77|11998.35|11998.35|11997.34|11997.34|0
1635414380000|2021-10-28 09:46:20|11996.96|11996.96|11996.96|11996.96|11996.96|11996.96|11996.96|11996.96|0
1635414390000|2021-10-28 09:46:30|11996.78|11996.78|11997.23|11997.23|11997.23|11997.23|11996.58|11996.58|0
1635414400000|2021-10-28 09:46:40|11997.39|11997.39|11998.01|11998.01|11998.36|11998.36|11997.39|11997.39|0
1635414410000|2021-10-28 09:46:50|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|0
1635414420000|2021-10-28 09:47:00|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|0
1635414430000|2021-10-28 09:47:10|11997.15|11997.15|11998.55|11998.55|11998.55|11998.55|11997.15|11997.15|0
1635414440000|2021-10-28 09:47:20|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|0
1635414450000|2021-10-28 09:47:30|11999.94|11999.94|12000.3|12000.3|12000.3|12000.3|11999.94|11999.94|0
1635414460000|2021-10-28 09:47:40|12000.06|12000.06|11999.55|11999.55|12000.06|12000.06|11999.55|11999.55|0
1635414480000|2021-10-28 09:48:00|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|0
1635414490000|2021-10-28 09:48:10|12000.85|12000.85|12000.85|12000.85|12000.85|12000.85|12000.85|12000.85|0
1635414500000|2021-10-28 09:48:20|12000.67|12000.67|12000.67|12000.67|12000.67|12000.67|12000.67|12000.67|0
1635414520000|2021-10-28 09:48:40|11999.44|11999.44|11996.14|11996.14|11999.44|11999.44|11996.14|11996.14|0
1635414560000|2021-10-28 09:49:20|11995.96|11995.96|11995.16|11995.16|11995.96|11995.96|11995.16|11995.16|0
1635414570000|2021-10-28 09:49:30|11994.64|11994.64|11994.64|11994.64|11994.64|11994.64|11994.64|11994.64|0
1635414580000|2021-10-28 09:49:40|11995.35|11995.35|11996.08|11996.08|11996.54|11996.54|11995.18|11995.18|0
1635414590000|2021-10-28 09:49:50|11996.13|11996.13|11995.57|11995.57|11996.13|11996.13|11995.57|11995.57|0
1635414600000|2021-10-28 09:50:00|11995.35|11995.35|11996.01|11996.01|11996.37|11996.37|11995.35|11995.35|0
1635414610000|2021-10-28 09:50:10|11996.09|11996.09|11996.09|11996.09|11996.09|11996.09|11996.09|11996.09|0
1635414620000|2021-10-28 09:50:20|11996.17|11996.17|11997.45|11997.45|11997.45|11997.45|11996.17|11996.17|0
1635414640000|2021-10-28 09:50:40|11997.29|11997.29|12000.4|12000.4|12000.4|12000.4|11997.29|11997.29|0
1635414650000|2021-10-28 09:50:50|12000.76|12000.76|12001.24|12001.24|12001.24|12001.24|12000.76|12000.76|0
1635414660000|2021-10-28 09:51:00|12001.65|12001.65|12005.25|12005.25|12005.25|12005.25|12001.65|12001.65|0
1635414670000|2021-10-28 09:51:10|12005.12|12005.12|12004.61|12004.61|12005.39|12005.39|12004.61|12004.61|0
1635414680000|2021-10-28 09:51:20|12004.46|12004.46|12004.24|12004.24|12004.46|12004.46|12004.24|12004.24|0
1635414690000|2021-10-28 09:51:30|12004.37|12004.37|12004.7|12004.7|12004.7|12004.7|12004.37|12004.37|0
1635414700000|2021-10-28 09:51:40|12004.34|12004.34|12003.76|12003.76|12004.6|12004.6|12003.76|12003.76|0
1635414720000|2021-10-28 09:52:00|12002.94|12002.94|12002.73|12002.73|12002.94|12002.94|12002.53|12002.53|0
1635414730000|2021-10-28 09:52:10|12002.52|12002.52|12002.3|12002.3|12002.52|12002.52|12002.3|12002.3|0
1635414740000|2021-10-28 09:52:20|12002.43|12002.43|12002.33|12002.33|12002.54|12002.54|12002.11|12002.11|0
1635414750000|2021-10-28 09:52:30|12002.76|12002.76|12002.76|12002.76|12002.76|12002.76|12002.76|12002.76|0
1635414760000|2021-10-28 09:52:40|12001.53|12001.53|11997.32|11997.32|12001.53|12001.53|11997.32|11997.32|0
1635414770000|2021-10-28 09:52:50|11996.52|11996.52|11996.34|11996.34|11996.52|11996.52|11996.34|11996.34|0
1635414780000|2021-10-28 09:53:00|11995.34|11995.34|11994.82|11994.82|11995.34|11995.34|11994.82|11994.82|0
1635414800000|2021-10-28 09:53:20|11994.37|11994.37|11994.26|11994.26|11994.37|11994.37|11994.26|11994.26|0
1635414810000|2021-10-28 09:53:30|11994.6|11994.6|11994.6|11994.6|11994.6|11994.6|11994.6|11994.6|0
1635414820000|2021-10-28 09:53:40|11994.43|11994.43|11994.43|11994.43|11994.43|11994.43|11994.43|11994.43|0
1635414830000|2021-10-28 09:53:50|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|0
1635414840000|2021-10-28 09:54:00|11994.85|11994.85|11994.85|11994.85|11994.85|11994.85|11994.85|11994.85|0
1635414850000|2021-10-28 09:54:10|11992.61|11992.61|11991.38|11991.38|11992.61|11992.61|11991.38|11991.38|0
1635414860000|2021-10-28 09:54:20|11990.77|11990.77|11987.75|11987.75|11990.77|11990.77|11987.75|11987.75|0
1635414890000|2021-10-28 09:54:50|11987.91|11987.91|11987.69|11987.69|11987.91|11987.91|11987.69|11987.69|0
1635414910000|2021-10-28 09:55:10|11987.91|11987.91|11987.69|11987.69|11987.91|11987.91|11987.69|11987.69|0
1635414920000|2021-10-28 09:55:20|11987.5|11987.5|11989.32|11989.32|11989.33|11989.33|11987.32|11987.32|0
1635414940000|2021-10-28 09:55:40|11989.14|11989.14|11989.3|11989.3|11989.3|11989.3|11989.14|11989.14|0
1635414950000|2021-10-28 09:55:50|11989.51|11989.51|11990.33|11990.33|11990.33|11990.33|11989.51|11989.51|0
1635414960000|2021-10-28 09:56:00|11991.74|11991.74|11991.52|11991.52|11991.74|11991.74|11991.52|11991.52|0
1635414970000|2021-10-28 09:56:10|11991.31|11991.31|11990.64|11990.64|11991.31|11991.31|11990.3|11990.3|0
1635414980000|2021-10-28 09:56:20|11990.43|11990.43|11990.75|11990.75|11990.75|11990.75|11990.43|11990.43|0
1635414990000|2021-10-28 09:56:30|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|0
1635415010000|2021-10-28 09:56:50|11989.74|11989.74|11989.39|11989.39|11989.74|11989.74|11989.39|11989.39|0
1635415020000|2021-10-28 09:57:00|11989.18|11989.18|11985.47|11985.47|11989.31|11989.31|11985.47|11985.47|0
1635415040000|2021-10-28 09:57:20|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|0
1635415050000|2021-10-28 09:57:30|11985.8|11985.8|11985.8|11985.8|11985.8|11985.8|11985.8|11985.8|0
1635415060000|2021-10-28 09:57:40|11985.59|11985.59|11985.28|11985.28|11985.59|11985.59|11985.28|11985.28|0
1635415070000|2021-10-28 09:57:50|11985.23|11985.23|11985.63|11985.63|11985.69|11985.69|11985.23|11985.23|0
1635415080000|2021-10-28 09:58:00|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|11985.77|0
1635415090000|2021-10-28 09:58:10|11986.44|11986.44|11986.44|11986.44|11986.44|11986.44|11986.44|11986.44|0
1635415100000|2021-10-28 09:58:20|11986.51|11986.51|11986.69|11986.69|11986.69|11986.69|11986.51|11986.51|0
1635415110000|2021-10-28 09:58:30|11984.67|11984.67|11985.34|11985.34|11985.34|11985.34|11984.67|11984.67|0
1635415120000|2021-10-28 09:58:40|11985.12|11985.12|11985.12|11985.12|11985.12|11985.12|11985.12|11985.12|0
1635415130000|2021-10-28 09:58:50|11984.69|11984.69|11984.69|11984.69|11984.69|11984.69|11984.69|11984.69|0
1635415160000|2021-10-28 09:59:20|11984.51|11984.51|11986.17|11986.17|11986.17|11986.17|11984.51|11984.51|0
1635415170000|2021-10-28 09:59:30|11985.96|11985.96|11987.37|11987.37|11987.37|11987.37|11985.96|11985.96|0
1635415180000|2021-10-28 09:59:40|11987.54|11987.54|11987.54|11987.54|11987.54|11987.54|11987.54|11987.54|0
1635415190000|2021-10-28 09:59:50|11987.77|11987.77|11988|11988|11988|11988|11987.77|11987.77|0
1635415200000|2021-10-28 10:00:00|11987.95|11987.95|11988.24|11988.24|11988.24|11988.24|11987.95|11987.95|0
1635415210000|2021-10-28 10:00:10|11988.41|11988.41|11989.41|11989.41|11989.41|11989.41|11988.41|11988.41|0
1635415240000|2021-10-28 10:00:40|11988.9|11988.9|11988.9|11988.9|11988.9|11988.9|11988.9|11988.9|0
1635415250000|2021-10-28 10:00:50|11988.7|11988.7|11987.77|11987.77|11989|11989|11987.77|11987.77|0
1635415260000|2021-10-28 10:01:00|11987.54|11987.54|11987.58|11987.58|11988.02|11988.02|11987.5|11987.5|0
1635415270000|2021-10-28 10:01:10|11988.4|11988.4|11989.41|11989.41|11989.41|11989.41|11988.4|11988.4|0
1635415280000|2021-10-28 10:01:20|11990.41|11990.41|11990.41|11990.41|11990.41|11990.41|11990.41|11990.41|0
1635415300000|2021-10-28 10:01:40|11991.42|11991.42|11991.78|11991.78|11991.78|11991.78|11991.42|11991.42|0
1635415320000|2021-10-28 10:02:00|11991.56|11991.56|11991.56|11991.56|11991.56|11991.56|11991.56|11991.56|0
1635415340000|2021-10-28 10:02:20|11991.99|11991.99|11993|11993|11993|11993|11991.99|11991.99|0
1635415350000|2021-10-28 10:02:30|11992.92|11992.92|11992.92|11992.92|11992.92|11992.92|11992.92|11992.92|0
1635415370000|2021-10-28 10:02:50|11992.97|11992.97|11993.27|11993.27|11993.27|11993.27|11992.97|11992.97|0
1635415380000|2021-10-28 10:03:00|11993.48|11993.48|11993.48|11993.48|11993.48|11993.48|11993.48|11993.48|0
1635415390000|2021-10-28 10:03:10|11994|11994|11994.46|11994.46|11994.46|11994.46|11994|11994|0
1635415400000|2021-10-28 10:03:20|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|0
1635415420000|2021-10-28 10:03:40|11994.52|11994.52|11994.8|11994.8|11994.8|11994.8|11994.52|11994.52|0
1635415440000|2021-10-28 10:04:00|11995.21|11995.21|11995.21|11995.21|11995.21|11995.21|11995.21|11995.21|0
1635415460000|2021-10-28 10:04:20|11994.8|11994.8|11996.09|11996.09|11996.09|11996.09|11994.8|11994.8|0
1635415480000|2021-10-28 10:04:40|11996.26|11996.26|11996.26|11996.26|11996.26|11996.26|11996.26|11996.26|0
1635415490000|2021-10-28 10:04:50|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|0
1635415500000|2021-10-28 10:05:00|11997.13|11997.13|11997.34|11997.34|11997.59|11997.59|11997.13|11997.13|0
1635415510000|2021-10-28 10:05:10|11997.9|11997.9|11997.9|11997.9|11997.9|11997.9|11997.9|11997.9|0
1635415520000|2021-10-28 10:05:20|11997.64|11997.64|11997.64|11997.64|11997.64|11997.64|11997.64|11997.64|0
1635415530000|2021-10-28 10:05:30|11999.06|11999.06|11999.06|11999.06|11999.06|11999.06|11999.06|11999.06|0
1635415550000|2021-10-28 10:05:50|11998.85|11998.85|11998.7|11998.7|11998.85|11998.85|11998.44|11998.44|0
1635415560000|2021-10-28 10:06:00|11999.23|11999.23|11999.5|11999.5|11999.5|11999.5|11998.7|11998.7|0
1635415570000|2021-10-28 10:06:10|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|0
1635415580000|2021-10-28 10:06:20|11999.69|11999.69|11999.48|11999.48|11999.69|11999.69|11999.48|11999.48|0
1635415590000|2021-10-28 10:06:30|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|11999.91|0
1635415610000|2021-10-28 10:06:50|12000.16|12000.16|12000.82|12000.82|12000.82|12000.82|12000.16|12000.16|0
1635415620000|2021-10-28 10:07:00|12000.92|12000.92|12001.13|12001.13|12001.13|12001.13|12000.92|12000.92|0
1635415630000|2021-10-28 10:07:10|12001.37|12001.37|12001.39|12001.39|12001.39|12001.39|12001.15|12001.15|0
1635415640000|2021-10-28 10:07:20|12001.93|12001.93|12002.31|12002.31|12002.31|12002.31|12001.49|12001.49|0
1635415650000|2021-10-28 10:07:30|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|0
1635415660000|2021-10-28 10:07:40|12003.09|12003.09|12003.09|12003.09|12003.09|12003.09|12003.09|12003.09|0
1635415680000|2021-10-28 10:08:00|12002.91|12002.91|12002.91|12002.91|12002.91|12002.91|12002.91|12002.91|0
1635415700000|2021-10-28 10:08:20|12002.67|12002.67|12002.27|12002.27|12002.67|12002.67|12002.27|12002.27|0
1635415730000|2021-10-28 10:08:50|12002.79|12002.79|12002.79|12002.79|12002.79|12002.79|12002.79|12002.79|0
1635415750000|2021-10-28 10:09:10|12003.33|12003.33|12003.71|12003.71|12003.71|12003.71|12003.33|12003.33|0
1635415760000|2021-10-28 10:09:20|12003.54|12003.54|12002.53|12002.53|12003.76|12003.76|12002.53|12002.53|0
1635415770000|2021-10-28 10:09:30|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|0
1635415780000|2021-10-28 10:09:40|12001.65|12001.65|12001.13|12001.13|12002.13|12002.13|12001.13|12001.13|0
1635415790000|2021-10-28 10:09:50|12001.54|12001.54|12001.54|12001.54|12001.54|12001.54|12001.54|12001.54|0
1635415820000|2021-10-28 10:10:20|12001.59|12001.59|12001.99|12001.99|12001.99|12001.99|12001.59|12001.59|0
1635415850000|2021-10-28 10:10:50|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|0
1635415860000|2021-10-28 10:11:00|12001.4|12001.4|12001.93|12001.93|12001.93|12001.93|12001.4|12001.4|0
1635415870000|2021-10-28 10:11:10|12001.89|12001.89|11999.92|11999.92|12001.89|12001.89|11999.92|11999.92|0
1635415880000|2021-10-28 10:11:20|12000.41|12000.41|12000.41|12000.41|12000.41|12000.41|12000.41|12000.41|0
1635415900000|2021-10-28 10:11:40|12000.23|12000.23|11996.17|11996.17|12000.23|12000.23|11996.17|11996.17|0
1635415910000|2021-10-28 10:11:50|11996.68|11996.68|11997.2|11997.2|11997.2|11997.2|11996.68|11996.68|0
1635415940000|2021-10-28 10:12:20|11997.36|11997.36|11997.44|11997.44|11997.44|11997.44|11997.36|11997.36|0
1635415980000|2021-10-28 10:13:00|11997.96|11997.96|11998.53|11998.53|11998.53|11998.53|11997.96|11997.96|0
1635415990000|2021-10-28 10:13:10|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|0
1635416000000|2021-10-28 10:13:20|11998.62|11998.62|11998.92|11998.92|11998.92|11998.92|11998.62|11998.62|0
1635416010000|2021-10-28 10:13:30|11999.02|11999.02|11999.02|11999.02|11999.02|11999.02|11999.02|11999.02|0
1635416020000|2021-10-28 10:13:40|11998.85|11998.85|11998.85|11998.85|11998.85|11998.85|11998.85|11998.85|0
1635416040000|2021-10-28 10:14:00|11998.67|11998.67|11998.67|11998.67|11998.67|11998.67|11998.67|11998.67|0
1635416050000|2021-10-28 10:14:10|11998.14|11998.14|11998.14|11998.14|11998.14|11998.14|11998.14|11998.14|0
1635416070000|2021-10-28 10:14:30|11997.7|11997.7|11998.27|11998.27|11998.27|11998.27|11997.7|11997.7|0
1635416100000|2021-10-28 10:15:00|11998.75|11998.75|11999.23|11999.23|11999.23|11999.23|11998.75|11998.75|0
1635416120000|2021-10-28 10:15:20|11998.99|11998.99|11998.59|11998.59|11999.04|11999.04|11998.59|11998.59|0
1635416130000|2021-10-28 10:15:30|11997.93|11997.93|11998.13|11998.13|11998.39|11998.39|11997.93|11997.93|0
1635416140000|2021-10-28 10:15:40|11998.34|11998.34|11998.75|11998.75|11998.75|11998.75|11998.34|11998.34|0
1635416150000|2021-10-28 10:15:50|11998.27|11998.27|11998.45|11998.45|11998.45|11998.45|11998.27|11998.27|0
1635416160000|2021-10-28 10:16:00|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|0
1635416190000|2021-10-28 10:16:30|11998.96|11998.96|11997.94|11997.94|11998.96|11998.96|11997.94|11997.94|0
1635416210000|2021-10-28 10:16:50|11998.18|11998.18|11998.18|11998.18|11998.18|11998.18|11998.18|11998.18|0
1635416220000|2021-10-28 10:17:00|11998.12|11998.12|11998.12|11998.12|11998.12|11998.12|11998.12|11998.12|0
1635416240000|2021-10-28 10:17:20|11997.78|11997.78|11997.26|11997.26|11997.78|11997.78|11997.26|11997.26|0
1635416250000|2021-10-28 10:17:30|11997.48|11997.48|11997.71|11997.71|11997.71|11997.71|11997.48|11997.48|0
1635416260000|2021-10-28 10:17:40|11996.71|11996.71|11995.7|11995.7|11996.71|11996.71|11995.7|11995.7|0
1635416270000|2021-10-28 10:17:50|11995.48|11995.48|11995.48|11995.48|11995.48|11995.48|11995.48|11995.48|0
1635416280000|2021-10-28 10:18:00|11994.66|11994.66|11994.78|11994.78|11994.82|11994.82|11994.56|11994.56|0
1635416300000|2021-10-28 10:18:20|11995.39|11995.39|11995.17|11995.17|11995.39|11995.39|11994.96|11994.96|0
1635416310000|2021-10-28 10:18:30|11995.02|11995.02|11994.72|11994.72|11995.02|11995.02|11994.72|11994.72|0
1635416320000|2021-10-28 10:18:40|11995.53|11995.53|11995.53|11995.53|11995.53|11995.53|11995.53|11995.53|0
1635416330000|2021-10-28 10:18:50|11995.96|11995.96|11995.96|11995.96|11995.96|11995.96|11995.75|11995.75|0
1635416360000|2021-10-28 10:19:20|11996.09|11996.09|11996.09|11996.09|11996.09|11996.09|11996.09|11996.09|0
1635416370000|2021-10-28 10:19:30|11996.15|11996.15|11997.58|11997.58|11997.58|11997.58|11996.15|11996.15|0
1635416380000|2021-10-28 10:19:40|11997.92|11997.92|11996.69|11996.69|11997.92|11997.92|11996.69|11996.69|0
1635416400000|2021-10-28 10:20:00|11996.28|11996.28|11995.46|11995.46|11996.28|11996.28|11995.46|11995.46|0
1635416420000|2021-10-28 10:20:20|11996.47|11996.47|11995.65|11995.65|11996.47|11996.47|11995.65|11995.65|0
1635416430000|2021-10-28 10:20:30|11996.06|11996.06|11995.65|11995.65|11996.06|11996.06|11995.65|11995.65|0
1635416440000|2021-10-28 10:20:40|11995.24|11995.24|11995.24|11995.24|11995.24|11995.24|11995.24|11995.24|0
1635416450000|2021-10-28 10:20:50|11994.83|11994.83|11993.77|11993.77|11994.83|11994.83|11993.77|11993.77|0
1635416460000|2021-10-28 10:21:00|11993.95|11993.95|11990.93|11990.93|11993.95|11993.95|11990.93|11990.93|0
1635416470000|2021-10-28 10:21:10|11991.34|11991.34|11990.96|11990.96|11992.65|11992.65|11990.96|11990.96|0
1635416480000|2021-10-28 10:21:20|11990.62|11990.62|11990.62|11990.62|11990.62|11990.62|11990.62|11990.62|0
1635416490000|2021-10-28 10:21:30|11990.21|11990.21|11990.21|11990.21|11990.21|11990.21|11990.21|11990.21|0
1635416500000|2021-10-28 10:21:40|11989.8|11989.8|11989.8|11989.8|11989.8|11989.8|11989.8|11989.8|0
1635416510000|2021-10-28 10:21:50|11989.39|11989.39|11989.42|11989.42|11989.83|11989.83|11989.39|11989.39|0
1635416520000|2021-10-28 10:22:00|11988.99|11988.99|11988.99|11988.99|11990.22|11990.22|11988.99|11988.99|0
1635416540000|2021-10-28 10:22:20|11989.33|11989.33|11989.33|11989.33|11989.33|11989.33|11989.33|11989.33|0
1635416550000|2021-10-28 10:22:30|11990.15|11990.15|11992.32|11992.32|11992.32|11992.32|11990.15|11990.15|0
1635416560000|2021-10-28 10:22:40|11992.45|11992.45|11993.86|11993.86|11993.86|11993.86|11992.45|11992.45|0
1635416580000|2021-10-28 10:23:00|11994.87|11994.87|11994.87|11994.87|11994.87|11994.87|11994.87|11994.87|0
1635416620000|2021-10-28 10:23:40|11994.77|11994.77|11994.36|11994.36|11994.77|11994.77|11994.36|11994.36|0
1635416630000|2021-10-28 10:23:50|11994.82|11994.82|11995.55|11995.55|11995.55|11995.55|11994.82|11994.82|0
1635416650000|2021-10-28 10:24:10|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|0
1635416680000|2021-10-28 10:24:40|11995.55|11995.55|11995.55|11995.55|11995.55|11995.55|11995.55|11995.55|0
1635416690000|2021-10-28 10:24:50|11995.98|11995.98|11996.2|11996.2|11996.2|11996.2|11995.98|11995.98|0
1635416730000|2021-10-28 10:25:30|11997.02|11997.02|11993.6|11993.6|11997.02|11997.02|11993.6|11993.6|0
1635416760000|2021-10-28 10:26:00|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|0
1635416770000|2021-10-28 10:26:10|11994.43|11994.43|11994.43|11994.43|11994.43|11994.43|11994.43|11994.43|0
1635416780000|2021-10-28 10:26:20|11994.6|11994.6|11994.6|11994.6|11994.6|11994.6|11994.6|11994.6|0
1635416790000|2021-10-28 10:26:30|11994.76|11994.76|11994.76|11994.76|11994.76|11994.76|11994.76|11994.76|0
1635416800000|2021-10-28 10:26:40|11994.99|11994.99|11995.38|11995.38|11995.38|11995.38|11994.99|11994.99|0
1635416810000|2021-10-28 10:26:50|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|0
1635416830000|2021-10-28 10:27:10|11994.72|11994.72|11995.13|11995.13|11995.13|11995.13|11994.72|11994.72|0
1635416870000|2021-10-28 10:27:50|11995.35|11995.35|11995.76|11995.76|11995.76|11995.76|11995.35|11995.35|0
1635416880000|2021-10-28 10:28:00|11995.25|11995.25|11995.76|11995.76|11995.76|11995.76|11995.25|11995.25|0
1635416900000|2021-10-28 10:28:20|11995.93|11995.93|11995.93|11995.93|11995.93|11995.93|11995.93|11995.93|0
1635416910000|2021-10-28 10:28:30|11996.04|11996.04|11996.33|11996.33|11996.33|11996.33|11995.83|11995.83|0
1635416940000|2021-10-28 10:29:00|11996.15|11996.15|11996.15|11996.15|11996.15|11996.15|11996.15|11996.15|0
1635416990000|2021-10-28 10:29:50|11996.35|11996.35|11995.58|11995.58|11996.35|11996.35|11995.35|11995.35|0
1635417000000|2021-10-28 10:30:00|11995.75|11995.75|11996.09|11996.09|11996.14|11996.14|11995.75|11995.75|0
1635417010000|2021-10-28 10:30:10|11996.26|11996.26|11996.26|11996.26|11996.26|11996.26|11996.26|11996.26|0
1635417020000|2021-10-28 10:30:20|11996.09|11996.09|11996.09|11996.09|11996.09|11996.09|11996.09|11996.09|0
1635417030000|2021-10-28 10:30:30|11995.84|11995.84|11995.84|11995.84|11995.84|11995.84|11995.84|11995.84|0
1635417040000|2021-10-28 10:30:40|11995.32|11995.32|11995.49|11995.49|11995.49|11995.49|11995.32|11995.32|0
1635417060000|2021-10-28 10:31:00|11995.27|11995.27|11995.27|11995.27|11995.27|11995.27|11995.27|11995.27|0
1635417070000|2021-10-28 10:31:10|11994.76|11994.76|11994.76|11994.76|11994.76|11994.76|11994.76|11994.76|0
1635417080000|2021-10-28 10:31:20|11994.43|11994.43|11994.43|11994.43|11994.43|11994.43|11994.43|11994.43|0
1635417130000|2021-10-28 10:32:10|11994.17|11994.17|11994.17|11994.17|11994.17|11994.17|11994.17|11994.17|0
1635417140000|2021-10-28 10:32:20|11995.59|11995.59|11997.51|11997.51|11997.51|11997.51|11995.59|11995.59|0
1635417150000|2021-10-28 10:32:30|11997.86|11997.86|11997.86|11997.86|11997.86|11997.86|11997.86|11997.86|0
1635417210000|2021-10-28 10:33:30|11997.6|11997.6|11997.6|11997.6|11997.6|11997.6|11997.6|11997.6|0
1635417240000|2021-10-28 10:34:00|11998.96|11998.96|11999.37|11999.37|11999.37|11999.37|11998.96|11998.96|0
1635417250000|2021-10-28 10:34:10|11999.21|11999.21|11999.21|11999.21|11999.21|11999.21|11998.8|11998.8|0
1635417260000|2021-10-28 10:34:20|11999.45|11999.45|12000.01|12000.01|12000.01|12000.01|11999.45|11999.45|0
1635417280000|2021-10-28 10:34:40|11999.49|11999.49|11999.49|11999.49|11999.49|11999.49|11999.49|11999.49|0
1635417310000|2021-10-28 10:35:10|11999.66|11999.66|11999.66|11999.66|11999.66|11999.66|11999.66|11999.66|0
1635417320000|2021-10-28 10:35:20|11999.9|11999.9|11999.9|11999.9|11999.9|11999.9|11999.9|11999.9|0
1635417330000|2021-10-28 10:35:30|12000.91|12000.91|12001.28|12001.28|12001.28|12001.28|12000.91|12000.91|0
1635417340000|2021-10-28 10:35:40|12001.72|12001.72|12001.72|12001.72|12001.72|12001.72|12001.72|12001.72|0
1635417360000|2021-10-28 10:36:00|12001.89|12001.89|12002.13|12002.13|12002.13|12002.13|12001.72|12001.72|0
1635417380000|2021-10-28 10:36:20|12001.96|12001.96|12002.17|12002.17|12002.17|12002.17|12001.96|12001.96|0
1635417390000|2021-10-28 10:36:30|12001.76|12001.76|12001.76|12001.76|12001.76|12001.76|12001.76|12001.76|0
1635417400000|2021-10-28 10:36:40|12003.77|12003.77|12002.77|12002.77|12003.77|12003.77|12002.77|12002.77|0
1635417440000|2021-10-28 10:37:20|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|0
1635417450000|2021-10-28 10:37:30|12003.31|12003.31|12003.43|12003.43|12003.61|12003.61|12003.07|12003.07|0
1635417460000|2021-10-28 10:37:40|12004.25|12004.25|12003.13|12003.13|12004.25|12004.25|12003.13|12003.13|0
1635417470000|2021-10-28 10:37:50|12003.3|12003.3|12002.91|12002.91|12003.52|12003.52|12002.91|12002.91|0
1635417480000|2021-10-28 10:38:00|12002.38|12002.38|12003.9|12003.9|12003.9|12003.9|12002.38|12002.38|0
1635417490000|2021-10-28 10:38:10|12004.05|12004.05|12004.15|12004.15|12004.15|12004.15|12004.05|12004.05|0
1635417500000|2021-10-28 10:38:20|12003.95|12003.95|12004|12004|12004|12004|12003.95|12003.95|0
1635417510000|2021-10-28 10:38:30|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|0
1635417520000|2021-10-28 10:38:40|12003.23|12003.23|12003.06|12003.06|12003.23|12003.23|12003.06|12003.06|0
1635417530000|2021-10-28 10:38:50|12003.26|12003.26|12003.21|12003.21|12003.26|12003.26|12003.21|12003.21|0
1635417540000|2021-10-28 10:39:00|12003.62|12003.62|12004.42|12004.42|12004.42|12004.42|12003.62|12003.62|0
1635417550000|2021-10-28 10:39:10|12004.52|12004.52|12004.52|12004.52|12004.52|12004.52|12004.52|12004.52|0
1635417570000|2021-10-28 10:39:30|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|0
1635417580000|2021-10-28 10:39:40|12004.59|12004.59|12004.59|12004.59|12004.59|12004.59|12004.59|12004.59|0
1635417600000|2021-10-28 10:40:00|12004.18|12004.18|12004.18|12004.18|12004.18|12004.18|12004.18|12004.18|0
1635417630000|2021-10-28 10:40:30|12004|12004|12004|12004|12004|12004|12004|12004|0
1635417670000|2021-10-28 10:41:10|12004.11|12004.11|12004.11|12004.11|12004.11|12004.11|12004.11|12004.11|0
1635417680000|2021-10-28 10:41:20|12003.9|12003.9|12003.9|12003.9|12003.9|12003.9|12003.9|12003.9|0
1635417690000|2021-10-28 10:41:30|12004.16|12004.16|12004.4|12004.4|12004.4|12004.4|12004.16|12004.16|0
1635417700000|2021-10-28 10:41:40|12005.63|12005.63|12007.83|12007.83|12007.83|12007.83|12005.63|12005.63|0
1635417710000|2021-10-28 10:41:50|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|12008.18|0
1635417720000|2021-10-28 10:42:00|12008.01|12008.01|12008.01|12008.01|12008.01|12008.01|12008.01|12008.01|0
1635417730000|2021-10-28 10:42:10|12008.21|12008.21|12008.21|12008.21|12008.21|12008.21|12008.21|12008.21|0
1635417740000|2021-10-28 10:42:20|12007.95|12007.95|12008.31|12008.31|12008.31|12008.31|12007.95|12007.95|0
1635417750000|2021-10-28 10:42:30|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|12008.48|0
1635417760000|2021-10-28 10:42:40|12008.75|12008.75|12008.85|12008.85|12009.02|12009.02|12008.75|12008.75|0
1635417770000|2021-10-28 10:42:50|12008.69|12008.69|12008.69|12008.69|12008.69|12008.69|12008.69|12008.69|0
1635417780000|2021-10-28 10:43:00|12008.87|12008.87|12008.87|12008.87|12008.87|12008.87|12008.87|12008.87|0
1635417800000|2021-10-28 10:43:20|12010.1|12010.1|12010.27|12010.27|12010.27|12010.27|12010.1|12010.1|0
1635417820000|2021-10-28 10:43:40|12010.68|12010.68|12010.19|12010.19|12010.68|12010.68|12009.68|12009.68|0
1635417830000|2021-10-28 10:43:50|12010.26|12010.26|12010.26|12010.26|12010.26|12010.26|12010.26|12010.26|0
1635417850000|2021-10-28 10:44:10|12010.75|12010.75|12010.75|12010.75|12010.75|12010.75|12010.75|12010.75|0
1635417860000|2021-10-28 10:44:20|12009.21|12009.21|12008.39|12008.39|12009.21|12009.21|12008.39|12008.39|0
1635417880000|2021-10-28 10:44:40|12008.57|12008.57|12008.57|12008.57|12008.57|12008.57|12008.57|12008.57|0
1635417890000|2021-10-28 10:44:50|12009.13|12009.13|12009.37|12009.37|12009.37|12009.37|12009.13|12009.13|0
1635417900000|2021-10-28 10:45:00|12009.85|12009.85|12009.85|12009.85|12009.85|12009.85|12009.85|12009.85|0
1635417910000|2021-10-28 10:45:10|12010.21|12010.21|12010.21|12010.21|12010.21|12010.21|12010.21|12010.21|0
1635417940000|2021-10-28 10:45:40|12009.2|12009.2|12008.23|12008.23|12009.2|12009.2|12008.23|12008.23|0
1635417950000|2021-10-28 10:45:50|12007.87|12007.87|12007.87|12007.87|12007.87|12007.87|12007.87|12007.87|0
1635417980000|2021-10-28 10:46:20|12007.93|12007.93|12006.06|12006.06|12007.93|12007.93|12006.06|12006.06|0
1635417990000|2021-10-28 10:46:30|12005.88|12005.88|12005.64|12005.64|12005.88|12005.88|12005.64|12005.64|0
1635418000000|2021-10-28 10:46:40|12005.3|12005.3|12005.3|12005.3|12005.3|12005.3|12005.3|12005.3|0
1635418020000|2021-10-28 10:47:00|12005.54|12005.54|12005.54|12005.54|12005.54|12005.54|12005.54|12005.54|0
1635418030000|2021-10-28 10:47:10|12005.9|12005.9|12006.12|12006.12|12006.14|12006.14|12005.9|12005.9|0
1635418040000|2021-10-28 10:47:20|12005.94|12005.94|12005.94|12005.94|12006.21|12006.21|12005.94|12005.94|0
1635418060000|2021-10-28 10:47:40|12005.84|12005.84|12003.97|12003.97|12005.84|12005.84|12003.97|12003.97|0
1635418070000|2021-10-28 10:47:50|12003.71|12003.71|12004.21|12004.21|12004.42|12004.42|12003.71|12003.71|0
1635418090000|2021-10-28 10:48:10|12003.48|12003.48|12003.48|12003.48|12003.48|12003.48|12003.48|12003.48|0
1635418100000|2021-10-28 10:48:20|12003.53|12003.53|12003.98|12003.98|12003.98|12003.98|12003.53|12003.53|0
1635418120000|2021-10-28 10:48:40|12004.41|12004.41|12004.41|12004.41|12004.41|12004.41|12004.41|12004.41|0
1635418130000|2021-10-28 10:48:50|12004.89|12004.89|12004.45|12004.45|12004.89|12004.89|12004.45|12004.45|0
1635418140000|2021-10-28 10:49:00|12004.67|12004.67|12004.45|12004.45|12004.67|12004.67|12004.45|12004.45|0
1635418150000|2021-10-28 10:49:10|12004.21|12004.21|12006.22|12006.22|12006.22|12006.22|12004.21|12004.21|0
1635418160000|2021-10-28 10:49:20|12005.22|12005.22|12005.22|12005.22|12005.22|12005.22|12005.22|12005.22|0
1635418180000|2021-10-28 10:49:40|12005.57|12005.57|12005.57|12005.57|12005.57|12005.57|12005.57|12005.57|0
1635418190000|2021-10-28 10:49:50|12005.36|12005.36|12005.57|12005.57|12005.57|12005.57|12005.36|12005.36|0
1635418200000|2021-10-28 10:50:00|12004.57|12004.57|12004.96|12004.96|12004.96|12004.96|12004.57|12004.57|0
1635418220000|2021-10-28 10:50:20|12005.18|12005.18|12005.61|12005.61|12005.61|12005.61|12005.18|12005.18|0
1635418230000|2021-10-28 10:50:30|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|0
1635418250000|2021-10-28 10:50:50|12005.04|12005.04|12004.87|12004.87|12005.04|12005.04|12004.87|12004.87|0
1635418260000|2021-10-28 10:51:00|12005.69|12005.69|12006.92|12006.92|12006.92|12006.92|12005.69|12005.69|0
1635418270000|2021-10-28 10:51:10|12007.1|12007.1|12007.37|12007.37|12007.37|12007.37|12007.1|12007.1|0
1635418280000|2021-10-28 10:51:20|12007.19|12007.19|12007.19|12007.19|12007.19|12007.19|12007.19|12007.19|0
1635418300000|2021-10-28 10:51:40|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|0
1635418310000|2021-10-28 10:51:50|12007.96|12007.96|12007.96|12007.96|12007.96|12007.96|12007.96|12007.96|0
1635418320000|2021-10-28 10:52:00|12007.75|12007.75|12007.75|12007.75|12007.75|12007.75|12007.75|12007.75|0
1635418340000|2021-10-28 10:52:20|12008.1|12008.1|12008.1|12008.1|12008.1|12008.1|12008.1|12008.1|0
1635418360000|2021-10-28 10:52:40|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|12009.33|0
1635418370000|2021-10-28 10:52:50|12009.12|12009.12|12009.12|12009.12|12009.12|12009.12|12009.12|12009.12|0
1635418400000|2021-10-28 10:53:20|12008.91|12008.91|12008.76|12008.76|12008.91|12008.91|12008.76|12008.76|0
1635418420000|2021-10-28 10:53:40|12008.93|12008.93|12008.93|12008.93|12008.93|12008.93|12008.93|12008.93|0
1635418430000|2021-10-28 10:53:50|12011.76|12011.76|12012|12012|12012.09|12012.09|12010.97|12010.97|0
1635418440000|2021-10-28 10:54:00|12012.52|12012.52|12012.34|12012.34|12012.52|12012.52|12012.34|12012.34|0
1635418450000|2021-10-28 10:54:10|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|0
1635418460000|2021-10-28 10:54:20|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|0
1635418470000|2021-10-28 10:54:30|12013.41|12013.41|12014.64|12014.64|12014.64|12014.64|12013.41|12013.41|0
1635418500000|2021-10-28 10:55:00|12015.29|12015.29|12015.07|12015.07|12015.29|12015.29|12015.07|12015.07|0
1635418510000|2021-10-28 10:55:10|12015.43|12015.43|12015.43|12015.43|12015.43|12015.43|12015.43|12015.43|0
1635418520000|2021-10-28 10:55:20|12015.19|12015.19|12013.9|12013.9|12015.19|12015.19|12013.9|12013.9|0
1635418550000|2021-10-28 10:55:50|12013.74|12013.74|12013.49|12013.49|12013.74|12013.74|12013.49|12013.49|0
1635418560000|2021-10-28 10:56:00|12013.65|12013.65|12013.24|12013.24|12013.65|12013.65|12013.24|12013.24|0
1635418570000|2021-10-28 10:56:10|12012.23|12012.23|12012.23|12012.23|12012.23|12012.23|12012.23|12012.23|0
1635418590000|2021-10-28 10:56:30|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|0
1635418610000|2021-10-28 10:56:50|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|0
1635418620000|2021-10-28 10:57:00|12010.95|12010.95|12011.68|12011.68|12011.68|12011.68|12010.95|12010.95|0
1635418630000|2021-10-28 10:57:10|12012.09|12012.09|12012.09|12012.09|12012.09|12012.09|12012.09|12012.09|0
1635418640000|2021-10-28 10:57:20|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|0
1635418660000|2021-10-28 10:57:40|12010.83|12010.83|12011.25|12011.25|12011.25|12011.25|12010.24|12010.24|0
1635418670000|2021-10-28 10:57:50|12011.61|12011.61|12012.09|12012.09|12012.09|12012.09|12011.4|12011.4|0
1635418700000|2021-10-28 10:58:20|12011.91|12011.91|12009.26|12009.26|12011.91|12011.91|12009.26|12009.26|0
1635418710000|2021-10-28 10:58:30|12008.92|12008.92|12008.92|12008.92|12008.92|12008.92|12008.92|12008.92|0
1635418720000|2021-10-28 10:58:40|12008.51|12008.51|12007.95|12007.95|12008.51|12008.51|12007.95|12007.95|0
1635418730000|2021-10-28 10:58:50|12006.72|12006.72|12006.9|12006.9|12006.9|12006.9|12006.72|12006.72|0
1635418750000|2021-10-28 10:59:10|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|12006.59|0
1635418760000|2021-10-28 10:59:20|12002.57|12002.57|12003.06|12003.06|12003.58|12003.58|12002.57|12002.57|0
1635418770000|2021-10-28 10:59:30|12002.15|12002.15|12002.15|12002.15|12002.15|12002.15|12002.15|12002.15|0
1635418800000|2021-10-28 11:00:00|12003.15|12003.15|12005.78|12005.78|12005.78|12005.78|12003.15|12003.15|0
1635418820000|2021-10-28 11:00:20|12005.61|12005.61|12005.61|12005.61|12005.61|12005.61|12005.61|12005.61|0
1635418830000|2021-10-28 11:00:30|12005.4|12005.4|12005.18|12005.18|12005.4|12005.4|12005.18|12005.18|0
1635418840000|2021-10-28 11:00:40|12004.91|12004.91|12004.79|12004.79|12004.91|12004.91|12004.79|12004.79|0
1635418860000|2021-10-28 11:01:00|12003.55|12003.55|12003.18|12003.18|12003.55|12003.55|12003.18|12003.18|0
1635418880000|2021-10-28 11:01:20|12004.18|12004.18|12004.18|12004.18|12004.18|12004.18|12004.18|12004.18|0
1635418910000|2021-10-28 11:01:50|12005.42|12005.42|12005.42|12005.42|12005.42|12005.42|12005.42|12005.42|0
1635418930000|2021-10-28 11:02:10|12004.9|12004.9|12004.73|12004.73|12004.9|12004.9|12004.73|12004.73|0
1635418950000|2021-10-28 11:02:30|12004.56|12004.56|12004.56|12004.56|12004.56|12004.56|12004.56|12004.56|0
1635418960000|2021-10-28 11:02:40|12004.16|12004.16|12004.16|12004.16|12004.16|12004.16|12004.16|12004.16|0
1635418980000|2021-10-28 11:03:00|12003.94|12003.94|12003.94|12003.94|12003.94|12003.94|12003.94|12003.94|0
1635418990000|2021-10-28 11:03:10|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|0
1635419010000|2021-10-28 11:03:30|12003.72|12003.72|12003.39|12003.39|12003.72|12003.72|12003.39|12003.39|0
1635419030000|2021-10-28 11:03:50|12003.21|12003.21|12003.71|12003.71|12003.71|12003.71|12003.03|12003.03|0
1635419040000|2021-10-28 11:04:00|12002.7|12002.7|12002.7|12002.7|12002.7|12002.7|12002.7|12002.7|0
1635419060000|2021-10-28 11:04:20|12002.52|12002.52|12002.52|12002.52|12002.52|12002.52|12002.52|12002.52|0
1635419070000|2021-10-28 11:04:30|12002.35|12002.35|12002.17|12002.17|12002.35|12002.35|12002.17|12002.17|0
1635419080000|2021-10-28 11:04:40|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|0
1635419110000|2021-10-28 11:05:10|12001.69|12001.69|12001.69|12001.69|12001.69|12001.69|12001.69|12001.69|0
1635419130000|2021-10-28 11:05:30|12002.7|12002.7|12002.7|12002.7|12002.7|12002.7|12002.7|12002.7|0
1635419150000|2021-10-28 11:05:50|12002.85|12002.85|12002.85|12002.85|12002.85|12002.85|12002.85|12002.85|0
1635419170000|2021-10-28 11:06:10|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|0
1635419180000|2021-10-28 11:06:20|12002.45|12002.45|12002.45|12002.45|12002.45|12002.45|12002.45|12002.45|0
1635419190000|2021-10-28 11:06:30|12002.19|12002.19|12003.02|12003.02|12003.2|12003.2|12002.19|12002.19|0
1635419200000|2021-10-28 11:06:40|12001.79|12001.79|12002|12002|12002|12002|12001.79|12001.79|0
1635419210000|2021-10-28 11:06:50|12002.18|12002.18|12002.1|12002.1|12002.18|12002.18|12002.1|12002.1|0
1635419240000|2021-10-28 11:07:20|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|12001.67|0
1635419270000|2021-10-28 11:07:50|12004.13|12004.13|12002.9|12002.9|12004.13|12004.13|12002.9|12002.9|0
1635419280000|2021-10-28 11:08:00|12003.07|12003.07|12003.41|12003.41|12003.41|12003.41|12003.07|12003.07|0
1635419290000|2021-10-28 11:08:10|12003.82|12003.82|12005.22|12005.22|12005.22|12005.22|12003.82|12003.82|0
1635419300000|2021-10-28 11:08:20|12005.4|12005.4|12005.22|12005.22|12005.4|12005.4|12005.22|12005.22|0
1635419310000|2021-10-28 11:08:30|12005.43|12005.43|12004.61|12004.61|12005.43|12005.43|12004.61|12004.61|0
1635419330000|2021-10-28 11:08:50|12004.26|12004.26|12004.43|12004.43|12004.43|12004.43|12004.26|12004.26|0
1635419340000|2021-10-28 11:09:00|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|0
1635419380000|2021-10-28 11:09:40|12003.21|12003.21|12003.21|12003.21|12003.21|12003.21|12003.21|12003.21|0
1635419390000|2021-10-28 11:09:50|12003.42|12003.42|12000.42|12000.42|12003.42|12003.42|12000.42|12000.42|0
1635419400000|2021-10-28 11:10:00|12000.24|12000.24|12000.24|12000.24|12000.24|12000.24|12000.24|12000.24|0
1635419410000|2021-10-28 11:10:10|12000.4|12000.4|12000.4|12000.4|12000.4|12000.4|12000.4|12000.4|0
1635419420000|2021-10-28 11:10:20|12000.92|12000.92|12000.4|12000.4|12000.92|12000.92|12000.4|12000.4|0
1635419440000|2021-10-28 11:10:40|12000.05|12000.05|12000.05|12000.05|12000.05|12000.05|12000.05|12000.05|0
1635419490000|2021-10-28 11:11:30|11999.9|11999.9|11999.83|11999.83|11999.9|11999.9|11999.83|11999.83|0
1635419500000|2021-10-28 11:11:40|12000.26|12000.26|12001.27|12001.27|12001.27|12001.27|12000.26|12000.26|0
1635419510000|2021-10-28 11:11:50|12001.61|12001.61|12001.61|12001.61|12001.61|12001.61|12001.61|12001.61|0
1635419520000|2021-10-28 11:12:00|12001.95|12001.95|12001.71|12001.71|12001.95|12001.95|12001.71|12001.71|0
1635419530000|2021-10-28 11:12:10|12001.53|12001.53|12001.53|12001.53|12001.53|12001.53|12001.53|12001.53|0
1635419550000|2021-10-28 11:12:30|12001.36|12001.36|11997.68|11997.68|12001.36|12001.36|11997.68|11997.68|0
1635419560000|2021-10-28 11:12:40|11997.88|11997.88|11997.41|11997.41|11997.88|11997.88|11997.41|11997.41|0
1635419570000|2021-10-28 11:12:50|11997.27|11997.27|11997.27|11997.27|11997.27|11997.27|11997.27|11997.27|0
1635419580000|2021-10-28 11:13:00|11997.08|11997.08|11996.89|11996.89|11997.08|11997.08|11996.89|11996.89|0
1635419590000|2021-10-28 11:13:10|11997.71|11997.71|11999.42|11999.42|11999.42|11999.42|11997.71|11997.71|0
1635419600000|2021-10-28 11:13:20|11999.01|11999.01|12000.25|12000.25|12000.25|12000.25|11999.01|11999.01|0
1635419620000|2021-10-28 11:13:40|12000.46|12000.46|12000.25|12000.25|12000.46|12000.46|12000.25|12000.25|0
1635419650000|2021-10-28 11:14:10|12000.03|12000.03|12000.03|12000.03|12000.03|12000.03|12000.03|12000.03|0
1635419740000|2021-10-28 11:15:40|12001.03|12001.03|12001.03|12001.03|12001.03|12001.03|12001.03|12001.03|0
1635419750000|2021-10-28 11:15:50|12002.27|12002.27|12002.27|12002.27|12002.27|12002.27|12002.27|12002.27|0
1635419760000|2021-10-28 11:16:00|12002.7|12002.7|12003.32|12003.32|12003.32|12003.32|12002.7|12002.7|0
1635419780000|2021-10-28 11:16:20|12003.58|12003.58|12003.58|12003.58|12003.58|12003.58|12003.58|12003.58|0
1635419790000|2021-10-28 11:16:30|12003.36|12003.36|12003.15|12003.15|12003.36|12003.36|12003.15|12003.15|0
1635419800000|2021-10-28 11:16:40|12002.94|12002.94|12003.89|12003.89|12003.89|12003.89|12002.94|12002.94|0
1635419820000|2021-10-28 11:17:00|12003.68|12003.68|12003.68|12003.68|12003.68|12003.68|12003.68|12003.68|0
1635419830000|2021-10-28 11:17:10|12003.52|12003.52|12003.12|12003.12|12003.52|12003.52|12003.12|12003.12|0
1635419860000|2021-10-28 11:17:40|12002.71|12002.71|12002.86|12002.86|12002.86|12002.86|12002.71|12002.71|0
1635419880000|2021-10-28 11:18:00|12004.1|12004.1|12004.81|12004.81|12004.81|12004.81|12004.1|12004.1|0
1635419910000|2021-10-28 11:18:30|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|0
1635419920000|2021-10-28 11:18:40|12005.43|12005.43|12005.62|12005.62|12005.62|12005.62|12005.43|12005.43|0
1635419950000|2021-10-28 11:19:10|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|0
1635419960000|2021-10-28 11:19:20|12005.8|12005.8|12004.57|12004.57|12005.8|12005.8|12004.57|12004.57|0
1635420000000|2021-10-28 11:20:00|12004.36|12004.36|12004.36|12004.36|12004.36|12004.36|12004.36|12004.36|0
1635420020000|2021-10-28 11:20:20|12004.59|12004.59|12004.59|12004.59|12004.59|12004.59|12004.59|12004.59|0
1635420030000|2021-10-28 11:20:30|12004.75|12004.75|12004.75|12004.75|12004.75|12004.75|12004.75|12004.75|0
1635420040000|2021-10-28 11:20:40|12004.04|12004.04|12004.04|12004.04|12004.04|12004.04|12004.04|12004.04|0
1635420060000|2021-10-28 11:21:00|12004.21|12004.21|12004.21|12004.21|12004.21|12004.21|12004.21|12004.21|0
1635420070000|2021-10-28 11:21:10|12004.62|12004.62|12004.63|12004.63|12004.8|12004.8|12004.62|12004.62|0
1635420080000|2021-10-28 11:21:20|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|0
1635420090000|2021-10-28 11:21:30|12005.4|12005.4|12005.62|12005.62|12005.62|12005.62|12005.24|12005.24|0
1635420100000|2021-10-28 11:21:40|12005.82|12005.82|12005.82|12005.82|12005.82|12005.82|12005.82|12005.82|0
1635420120000|2021-10-28 11:22:00|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|0
1635420130000|2021-10-28 11:22:10|12005.57|12005.57|12005.57|12005.57|12005.57|12005.57|12005.57|12005.57|0
1635420140000|2021-10-28 11:22:20|12005.97|12005.97|12006.28|12006.28|12006.28|12006.28|12005.62|12005.62|0
1635420160000|2021-10-28 11:22:40|12006.38|12006.38|12006.38|12006.38|12006.38|12006.38|12006.38|12006.38|0
1635420170000|2021-10-28 11:22:50|12007.61|12007.61|12007.83|12007.83|12007.83|12007.83|12007.61|12007.61|0
1635420200000|2021-10-28 11:23:20|12006.82|12006.82|12006.82|12006.82|12006.82|12006.82|12006.82|12006.82|0
1635420210000|2021-10-28 11:23:30|12006.98|12006.98|12006.98|12006.98|12006.98|12006.98|12006.98|12006.98|0
1635420220000|2021-10-28 11:23:40|12007.08|12007.08|12007.37|12007.37|12007.49|12007.49|12007.08|12007.08|0
1635420240000|2021-10-28 11:24:00|12007.73|12007.73|12009.5|12009.5|12009.5|12009.5|12007.27|12007.27|0
1635420250000|2021-10-28 11:24:10|12009.68|12009.68|12009.78|12009.78|12009.78|12009.78|12009.68|12009.68|0
1635420260000|2021-10-28 11:24:20|12010.22|12010.22|12010|12010|12010.22|12010.22|12010|12010|0
1635420300000|2021-10-28 11:25:00|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|0
1635420310000|2021-10-28 11:25:10|12009.33|12009.33|12009.55|12009.55|12009.55|12009.55|12009.33|12009.33|0
1635420330000|2021-10-28 11:25:30|12009.63|12009.63|12009.63|12009.63|12009.63|12009.63|12009.63|12009.63|0
1635420340000|2021-10-28 11:25:40|12009.68|12009.68|12009.81|12009.81|12009.81|12009.81|12009.68|12009.68|0
1635420350000|2021-10-28 11:25:50|12011.04|12011.04|12011.04|12011.04|12011.04|12011.04|12011.04|12011.04|0
1635420360000|2021-10-28 11:26:00|12011.25|12011.25|12011.25|12011.25|12011.25|12011.25|12011.25|12011.25|0
1635420370000|2021-10-28 11:26:10|12011.47|12011.47|12011.47|12011.47|12011.47|12011.47|12011.47|12011.47|0
1635420390000|2021-10-28 11:26:30|12011.99|12011.99|12011.99|12011.99|12011.99|12011.99|12011.99|12011.99|0
1635420400000|2021-10-28 11:26:40|12014|12014|12012.78|12012.78|12014|12014|12012.78|12012.78|0
1635420470000|2021-10-28 11:27:50|12011.77|12011.77|12011.94|12011.94|12011.94|12011.94|12011.77|12011.77|0
1635420490000|2021-10-28 11:28:10|12012.35|12012.35|12012.18|12012.18|12012.35|12012.35|12012.18|12012.18|0
1635420520000|2021-10-28 11:28:40|12011.98|12011.98|12011.98|12011.98|12011.98|12011.98|12011.98|12011.98|0
1635420530000|2021-10-28 11:28:50|12011.62|12011.62|12012.03|12012.03|12012.03|12012.03|12011.62|12011.62|0
1635420560000|2021-10-28 11:29:20|12011.87|12011.87|12012.12|12012.12|12012.12|12012.12|12011.87|12011.87|0
1635420570000|2021-10-28 11:29:30|12011.71|12011.71|12010.74|12010.74|12011.71|12011.71|12010.74|12010.74|0
1635420580000|2021-10-28 11:29:40|12011.66|12011.66|12011.66|12011.66|12011.66|12011.66|12011.66|12011.66|0
1635420590000|2021-10-28 11:29:50|12011.15|12011.15|12010.74|12010.74|12011.15|12011.15|12010.74|12010.74|0
1635420600000|2021-10-28 11:30:00|12011.15|12011.15|12011.5|12011.5|12011.5|12011.5|12010.97|12010.97|0
1635420610000|2021-10-28 11:30:10|12010.27|12010.27|12009.96|12009.96|12010.27|12010.27|12009.74|12009.74|0
1635420640000|2021-10-28 11:30:40|12010.13|12010.13|12010.13|12010.13|12010.13|12010.13|12010.13|12010.13|0
1635420660000|2021-10-28 11:31:00|12009.92|12009.92|12009.92|12009.92|12009.92|12009.92|12009.92|12009.92|0
1635420680000|2021-10-28 11:31:20|12011.15|12011.15|12011.15|12011.15|12011.15|12011.15|12011.15|12011.15|0
1635420690000|2021-10-28 11:31:30|12011.32|12011.32|12011.32|12011.32|12012.33|12012.33|12011.32|12011.32|0
1635420700000|2021-10-28 11:31:40|12011.73|12011.73|12012.14|12012.14|12012.14|12012.14|12011.73|12011.73|0
1635420710000|2021-10-28 11:31:50|12012.36|12012.36|12012.58|12012.58|12012.58|12012.58|12012.36|12012.36|0
1635420720000|2021-10-28 11:32:00|12012.84|12012.84|12012.84|12012.84|12012.84|12012.84|12012.84|12012.84|0
1635420730000|2021-10-28 11:32:10|12012.9|12012.9|12012.9|12012.9|12012.9|12012.9|12012.9|12012.9|0
1635420780000|2021-10-28 11:33:00|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|12013.08|12013.08|0
1635420790000|2021-10-28 11:33:10|12013.08|12013.08|12013.08|12013.08|12013.08|12013.08|12013.08|12013.08|0
1635420800000|2021-10-28 11:33:20|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|12012.89|0
1635420810000|2021-10-28 11:33:30|12013.1|12013.1|12013.1|12013.1|12013.1|12013.1|12013.1|12013.1|0
1635420820000|2021-10-28 11:33:40|12013.28|12013.28|12013.28|12013.28|12013.28|12013.28|12013.28|12013.28|0
1635420830000|2021-10-28 11:33:50|12014.29|12014.29|12015.29|12015.29|12015.29|12015.29|12014.29|12014.29|0
1635420840000|2021-10-28 11:34:00|12015.83|12015.83|12015.56|12015.56|12015.83|12015.83|12015.56|12015.56|0
1635420850000|2021-10-28 11:34:10|12018.02|12018.02|12018.02|12018.02|12018.02|12018.02|12017.02|12017.02|0
1635420880000|2021-10-28 11:34:40|12018.56|12018.56|12018.56|12018.56|12018.56|12018.56|12018.56|12018.56|0
1635420900000|2021-10-28 11:35:00|12018.82|12018.82|12017.84|12017.84|12018.82|12018.82|12017.84|12017.84|0
1635420920000|2021-10-28 11:35:20|12018.2|12018.2|12019.61|12019.61|12019.61|12019.61|12018.2|12018.2|0
1635420940000|2021-10-28 11:35:40|12019.82|12019.82|12019.82|12019.82|12020.25|12020.25|12019.82|12019.82|0
1635420950000|2021-10-28 11:35:50|12019.99|12019.99|12019.99|12019.99|12019.99|12019.99|12019.99|12019.99|0
1635420960000|2021-10-28 11:36:00|12019.77|12019.77|12019.56|12019.56|12019.77|12019.77|12019.56|12019.56|0
1635420970000|2021-10-28 11:36:10|12020.38|12020.38|12020.38|12020.38|12020.78|12020.78|12020.38|12020.38|0
1635420980000|2021-10-28 11:36:20|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|0
1635420990000|2021-10-28 11:36:30|12020.94|12020.94|12021.76|12021.76|12022.17|12022.17|12020.94|12020.94|0
1635421000000|2021-10-28 11:36:40|12021.58|12021.58|12021.58|12021.58|12021.58|12021.58|12021.58|12021.58|0
1635421020000|2021-10-28 11:37:00|12021.17|12021.17|12020.31|12020.31|12021.17|12021.17|12020.31|12020.31|0
1635421030000|2021-10-28 11:37:10|12019.88|12019.88|12019.88|12019.88|12019.88|12019.88|12019.88|12019.88|0
1635421040000|2021-10-28 11:37:20|12019.52|12019.52|12018.47|12018.47|12019.7|12019.7|12018.47|12018.47|0
1635421050000|2021-10-28 11:37:30|12018.04|12018.04|12018.04|12018.04|12018.04|12018.04|12017.82|12017.82|0
1635421080000|2021-10-28 11:38:00|12017.63|12017.63|12016.45|12016.45|12017.63|12017.63|12016.45|12016.45|0
1635421090000|2021-10-28 11:38:10|12017.1|12017.1|12017.25|12017.25|12017.51|12017.51|12017.1|12017.1|0
1635421100000|2021-10-28 11:38:20|12017.47|12017.47|12017.47|12017.47|12018.47|12018.47|12017.47|12017.47|0
1635421140000|2021-10-28 11:39:00|12018.33|12018.33|12018.11|12018.11|12018.54|12018.54|12018.11|12018.11|0
1635421160000|2021-10-28 11:39:20|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|0
1635421190000|2021-10-28 11:39:50|12018.93|12018.93|12019.05|12019.05|12019.23|12019.23|12018.71|12018.71|0
1635421200000|2021-10-28 11:40:00|12018.81|12018.81|12022.23|12022.23|12022.23|12022.23|12018.81|12018.81|0
1635421210000|2021-10-28 11:40:10|12021.23|12021.23|12021.18|12021.18|12021.4|12021.4|12021.18|12021.18|0
1635421220000|2021-10-28 11:40:20|12022.19|12022.19|12022.36|12022.36|12022.36|12022.36|12021.97|12021.97|0
1635421230000|2021-10-28 11:40:30|12022.6|12022.6|12022.69|12022.69|12022.69|12022.69|12022.52|12022.52|0
1635421240000|2021-10-28 11:40:40|12022.86|12022.86|12022.51|12022.51|12022.86|12022.86|12022.34|12022.34|0
1635421250000|2021-10-28 11:40:50|12022.69|12022.69|12022.51|12022.51|12022.69|12022.69|12022.51|12022.51|0
1635421260000|2021-10-28 11:41:00|12022.69|12022.69|12022.51|12022.51|12022.69|12022.69|12022.51|12022.51|0
1635421270000|2021-10-28 11:41:10|12022.69|12022.69|12022.34|12022.34|12022.69|12022.69|12022.34|12022.34|0
1635421280000|2021-10-28 11:41:20|12021.82|12021.82|12021.65|12021.65|12021.82|12021.82|12021.65|12021.65|0
1635421300000|2021-10-28 11:41:40|12021.82|12021.82|12021.82|12021.82|12021.82|12021.82|12021.82|12021.82|0
1635421330000|2021-10-28 11:42:10|12021.39|12021.39|12021.34|12021.34|12021.39|12021.39|12021.34|12021.34|0
1635421340000|2021-10-28 11:42:20|12021.19|12021.19|12021.09|12021.09|12021.19|12021.19|12021.09|12021.09|0
1635421350000|2021-10-28 11:42:30|12020.66|12020.66|12020.66|12020.66|12020.66|12020.66|12020.66|12020.66|0
1635421360000|2021-10-28 11:42:40|12020.89|12020.89|12020.55|12020.55|12020.89|12020.89|12020.55|12020.55|0
1635421380000|2021-10-28 11:43:00|12021.78|12021.78|12021.78|12021.78|12021.78|12021.78|12021.78|12021.78|0
1635421390000|2021-10-28 11:43:10|12022.13|12022.13|12022.13|12022.13|12022.13|12022.13|12022.13|12022.13|0
1635421400000|2021-10-28 11:43:20|12021.91|12021.91|12021.91|12021.91|12022.13|12022.13|12021.91|12021.91|0
1635421410000|2021-10-28 11:43:30|12022.13|12022.13|12020.54|12020.54|12022.13|12022.13|12020.54|12020.54|0
1635421420000|2021-10-28 11:43:40|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|0
1635421430000|2021-10-28 11:43:50|12020.43|12020.43|12020.43|12020.43|12020.43|12020.43|12020.43|12020.43|0
1635421440000|2021-10-28 11:44:00|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|0
1635421460000|2021-10-28 11:44:20|12021.27|12021.27|12021.27|12021.27|12021.27|12021.27|12021.27|12021.27|0
1635421470000|2021-10-28 11:44:30|12021.32|12021.32|12021.17|12021.17|12021.32|12021.32|12021.17|12021.17|0
1635421480000|2021-10-28 11:44:40|12022.4|12022.4|12022.4|12022.4|12022.4|12022.4|12022.4|12022.4|0
1635421490000|2021-10-28 11:44:50|12022.35|12022.35|12022.88|12022.88|12022.88|12022.88|12022.35|12022.35|0
1635421500000|2021-10-28 11:45:00|12023.06|12023.06|12023.06|12023.06|12023.06|12023.06|12023.06|12023.06|0
1635421510000|2021-10-28 11:45:10|12023.32|12023.32|12023.11|12023.11|12023.32|12023.32|12023.11|12023.11|0
1635421520000|2021-10-28 11:45:20|12022.89|12022.89|12022.67|12022.67|12022.89|12022.89|12022.67|12022.67|0
1635421550000|2021-10-28 11:45:50|12022.26|12022.26|12021.43|12021.43|12022.44|12022.44|12021.43|12021.43|0
1635421560000|2021-10-28 11:46:00|12021.02|12021.02|12021.02|12021.02|12021.02|12021.02|12021.02|12021.02|0
1635421570000|2021-10-28 11:46:10|12021.19|12021.19|12021.69|12021.69|12021.71|12021.71|12021.19|12021.19|0
1635421590000|2021-10-28 11:46:30|12021.45|12021.45|12021.21|12021.21|12021.45|12021.45|12021.21|12021.21|0
1635421600000|2021-10-28 11:46:40|12021.74|12021.74|12021.69|12021.69|12021.74|12021.74|12021.26|12021.26|0
1635421630000|2021-10-28 11:47:10|12020.69|12020.69|12019.02|12019.02|12020.69|12020.69|12018.81|12018.81|0
1635421640000|2021-10-28 11:47:20|12018.61|12018.61|12017.67|12017.67|12018.61|12018.61|12017.67|12017.67|0
1635421650000|2021-10-28 11:47:30|12017.5|12017.5|12017.9|12017.9|12017.9|12017.9|12017.5|12017.5|0
1635421660000|2021-10-28 11:47:40|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|12017.56|0
1635421670000|2021-10-28 11:47:50|12017.04|12017.04|12017.35|12017.35|12017.35|12017.35|12017.04|12017.04|0
1635421680000|2021-10-28 11:48:00|12018.34|12018.34|12017.43|12017.43|12018.34|12018.34|12017.43|12017.43|0
1635421700000|2021-10-28 11:48:20|12016.2|12016.2|12015.68|12015.68|12016.2|12016.2|12015.68|12015.68|0
1635421720000|2021-10-28 11:48:40|12015.52|12015.52|12015|12015|12015.52|12015.52|12015|12015|0
1635421750000|2021-10-28 11:49:10|12014.87|12014.87|12014.74|12014.74|12014.87|12014.87|12014.74|12014.74|0
1635421770000|2021-10-28 11:49:30|12013.51|12013.51|12013.51|12013.51|12013.51|12013.51|12013.51|12013.51|0
1635421780000|2021-10-28 11:49:40|12013.97|12013.97|12013.97|12013.97|12013.97|12013.97|12013.97|12013.97|0
1635421790000|2021-10-28 11:49:50|12013.79|12013.79|12013.97|12013.97|12013.97|12013.97|12013.79|12013.79|0
1635421800000|2021-10-28 11:50:00|12014.18|12014.18|12014.4|12014.4|12014.4|12014.4|12014.18|12014.18|0
1635421810000|2021-10-28 11:50:10|12014.22|12014.22|12014.36|12014.36|12014.52|12014.52|12014.22|12014.22|0
1635421820000|2021-10-28 11:50:20|12014.19|12014.19|12010.9|12010.9|12014.37|12014.37|12010.9|12010.9|0
1635421830000|2021-10-28 11:50:30|12010.75|12010.75|12011.72|12011.72|12011.72|12011.72|12010.51|12010.51|0
1635421860000|2021-10-28 11:51:00|12011.95|12011.95|12012.09|12012.09|12012.49|12012.49|12011.95|12011.95|0
1635421870000|2021-10-28 11:51:10|12011.87|12011.87|12013.21|12013.21|12013.21|12013.21|12011.87|12011.87|0
1635421890000|2021-10-28 11:51:30|12013.03|12013.03|12013.03|12013.03|12013.03|12013.03|12013.03|12013.03|0
1635421900000|2021-10-28 11:51:40|12013.38|12013.38|12013.38|12013.38|12013.38|12013.38|12013.38|12013.38|0
1635421910000|2021-10-28 11:51:50|12013.16|12013.16|12013.16|12013.16|12013.16|12013.16|12013.16|12013.16|0
1635421920000|2021-10-28 11:52:00|12014.17|12014.17|12014.17|12014.17|12014.17|12014.17|12014.17|12014.17|0
1635421970000|2021-10-28 11:52:50|12014.47|12014.47|12014.47|12014.47|12014.47|12014.47|12014.47|12014.47|0
1635421980000|2021-10-28 11:53:00|12013.61|12013.61|12013.61|12013.61|12013.61|12013.61|12013.61|12013.61|0
1635421990000|2021-10-28 11:53:10|12013.79|12013.79|12014.04|12014.04|12014.04|12014.04|12013.79|12013.79|0
1635422000000|2021-10-28 11:53:20|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|0
1635422020000|2021-10-28 11:53:40|12012.37|12012.37|12012.81|12012.81|12013.61|12013.61|12012.37|12012.37|0
1635422030000|2021-10-28 11:53:50|12012.97|12012.97|12012.8|12012.8|12012.97|12012.97|12012.8|12012.8|0
1635422040000|2021-10-28 11:54:00|12013.02|12013.02|12013.02|12013.02|12013.02|12013.02|12013.02|12013.02|0
1635422050000|2021-10-28 11:54:10|12012.61|12012.61|12012.61|12012.61|12012.61|12012.61|12012.61|12012.61|0
1635422060000|2021-10-28 11:54:20|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|12012.78|0
1635422070000|2021-10-28 11:54:30|12012.96|12012.96|12013.14|12013.14|12013.14|12013.14|12012.96|12012.96|0
1635422090000|2021-10-28 11:54:50|12012.92|12012.92|12012.92|12012.92|12012.92|12012.92|12012.92|12012.92|0
1635422110000|2021-10-28 11:55:10|12012.68|12012.68|12012.68|12012.68|12012.68|12012.68|12012.68|12012.68|0
1635422120000|2021-10-28 11:55:20|12012.47|12012.47|12012.25|12012.25|12012.47|12012.47|12012.25|12012.25|0
1635422140000|2021-10-28 11:55:40|12012.3|12012.3|12012.3|12012.3|12012.3|12012.3|12012.3|12012.3|0
1635422150000|2021-10-28 11:55:50|12011.89|12011.89|12009.67|12009.67|12011.89|12011.89|12009.67|12009.67|0
1635422160000|2021-10-28 11:56:00|12010.03|12010.03|12009.81|12009.81|12010.03|12010.03|12009.81|12009.81|0
1635422190000|2021-10-28 11:56:30|12009.64|12009.64|12008.29|12008.29|12009.64|12009.64|12008.29|12008.29|0
1635422200000|2021-10-28 11:56:40|12008.47|12008.47|12008.47|12008.47|12008.47|12008.47|12008.47|12008.47|0
1635422210000|2021-10-28 11:56:50|12008.69|12008.69|12008.47|12008.47|12008.69|12008.69|12008.47|12008.47|0
1635422230000|2021-10-28 11:57:10|12008.26|12008.26|12007.25|12007.25|12008.26|12008.26|12007.25|12007.25|0
1635422240000|2021-10-28 11:57:20|12007.07|12007.07|12007.07|12007.07|12007.07|12007.07|12007.07|12007.07|0
1635422250000|2021-10-28 11:57:30|12007.58|12007.58|12007.58|12007.58|12007.58|12007.58|12007.58|12007.58|0
1635422270000|2021-10-28 11:57:50|12007.76|12007.76|12007.76|12007.76|12007.76|12007.76|12007.76|12007.76|0
1635422280000|2021-10-28 11:58:00|12006.75|12006.75|12006.75|12006.75|12006.75|12006.75|12006.75|12006.75|0
1635422290000|2021-10-28 11:58:10|12006.54|12006.54|12006.54|12006.54|12006.54|12006.54|12006.54|12006.54|0
1635422310000|2021-10-28 11:58:30|12006.3|12006.3|12006.3|12006.3|12006.3|12006.3|12006.3|12006.3|0
1635422340000|2021-10-28 11:59:00|12006.03|12006.03|12006.03|12006.03|12006.03|12006.03|12006.03|12006.03|0
1635422350000|2021-10-28 11:59:10|12005.5|12005.5|12005.5|12005.5|12005.5|12005.5|12005.5|12005.5|0
1635422360000|2021-10-28 11:59:20|12005.32|12005.32|12004.97|12004.97|12005.32|12005.32|12004.97|12004.97|0
1635422370000|2021-10-28 11:59:30|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|0
1635422380000|2021-10-28 11:59:40|12005.13|12005.13|12005.29|12005.29|12005.29|12005.29|12005.13|12005.13|0
1635422390000|2021-10-28 11:59:50|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|0
1635422400000|2021-10-28 12:00:00|12005.43|12005.43|12005.59|12005.59|12005.59|12005.59|12005.19|12005.19|0
1635422410000|2021-10-28 12:00:10|12005.35|12005.35|12005.35|12005.35|12005.35|12005.35|12005.35|12005.35|0
1635422440000|2021-10-28 12:00:40|12005.18|12005.18|12005.1|12005.1|12005.18|12005.18|12005.1|12005.1|0
1635422450000|2021-10-28 12:00:50|12004.1|12004.1|12002.74|12002.74|12004.1|12004.1|12002.74|12002.74|0
1635422460000|2021-10-28 12:01:00|12002.33|12002.33|11999.87|11999.87|12002.33|12002.33|11999.87|11999.87|0
1635422470000|2021-10-28 12:01:10|12000.04|12000.04|11999.34|11999.34|12000.04|12000.04|11999.34|11999.34|0
1635422480000|2021-10-28 12:01:20|11998.34|11998.34|11998.34|11998.34|11998.34|11998.34|11998.34|11998.34|0
1635422510000|2021-10-28 12:01:50|11998.16|11998.16|11997.76|11997.76|11998.16|11998.16|11997.76|11997.76|0
1635422520000|2021-10-28 12:02:00|11997.59|11997.59|11998.67|11998.67|11998.67|11998.67|11997.59|11997.59|0
1635422550000|2021-10-28 12:02:30|11998.83|11998.83|11997.18|11997.18|11998.83|11998.83|11997.02|11997.02|0
1635422560000|2021-10-28 12:02:40|11995.95|11995.95|11994.38|11994.38|11995.95|11995.95|11994.38|11994.38|0
1635422570000|2021-10-28 12:02:50|11994.17|11994.17|11993.59|11993.59|11994.19|11994.19|11993.59|11993.59|0
1635422580000|2021-10-28 12:03:00|11993.8|11993.8|11993.8|11993.8|11993.8|11993.8|11993.8|11993.8|0
1635422610000|2021-10-28 12:03:30|11994.04|11994.04|11994.21|11994.21|11994.21|11994.21|11994.04|11994.04|0
1635422640000|2021-10-28 12:04:00|11994.04|11994.04|11995.04|11995.04|11995.04|11995.04|11994.04|11994.04|0
1635422650000|2021-10-28 12:04:10|11994.69|11994.69|11994.69|11994.69|11994.69|11994.69|11994.69|11994.69|0
1635422660000|2021-10-28 12:04:20|11995.12|11995.12|11995.21|11995.21|11995.48|11995.48|11995.12|11995.12|0
1635422670000|2021-10-28 12:04:30|11994.99|11994.99|11994.58|11994.58|11994.99|11994.99|11994.58|11994.58|0
1635422690000|2021-10-28 12:04:50|11994.12|11994.12|11994.12|11994.12|11994.12|11994.12|11994.12|11994.12|0
1635422710000|2021-10-28 12:05:10|11994.13|11994.13|11994.24|11994.24|11994.3|11994.3|11994.13|11994.13|0
1635422720000|2021-10-28 12:05:20|11994.12|11994.12|11994.74|11994.74|11994.74|11994.74|11994.12|11994.12|0
1635422730000|2021-10-28 12:05:30|11994.95|11994.95|11996.4|11996.4|11996.4|11996.4|11994.95|11994.95|0
1635422740000|2021-10-28 12:05:40|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|0
1635422750000|2021-10-28 12:05:50|11997.58|11997.58|11998.81|11998.81|11998.81|11998.81|11997.58|11997.58|0
1635422760000|2021-10-28 12:06:00|11999.25|11999.25|12001.16|12001.16|12001.16|12001.16|11999.25|11999.25|0
1635422770000|2021-10-28 12:06:10|12000.99|12000.99|12001.49|12001.49|12001.49|12001.49|12000.99|12000.99|0
1635422790000|2021-10-28 12:06:30|12001.57|12001.57|12001.98|12001.98|12001.98|12001.98|12001.57|12001.57|0
1635422800000|2021-10-28 12:06:40|12002.15|12002.15|12001.74|12001.74|12002.15|12002.15|12001.74|12001.74|0
1635422810000|2021-10-28 12:06:50|12001.53|12001.53|12001.53|12001.53|12001.7|12001.7|12001.53|12001.53|0
1635422820000|2021-10-28 12:07:00|12002.35|12002.35|12002.39|12002.39|12002.39|12002.39|12002.17|12002.17|0
1635422840000|2021-10-28 12:07:20|12002.15|12002.15|12001.67|12001.67|12002.15|12002.15|12001.67|12001.67|0
1635422850000|2021-10-28 12:07:30|12001.33|12001.33|12001.33|12001.33|12001.33|12001.33|12001.33|12001.33|0
1635422880000|2021-10-28 12:08:00|12001.54|12001.54|12000.64|12000.64|12001.54|12001.54|12000.64|12000.64|0
1635422900000|2021-10-28 12:08:20|12000.29|12000.29|12000.12|12000.12|12000.29|12000.29|12000.12|12000.12|0
1635422920000|2021-10-28 12:08:40|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|0
1635422930000|2021-10-28 12:08:50|11999.45|11999.45|11999.45|11999.45|11999.45|11999.45|11999.45|11999.45|0
1635422940000|2021-10-28 12:09:00|11999.53|11999.53|11999.53|11999.53|11999.53|11999.53|11999.53|11999.53|0
1635422960000|2021-10-28 12:09:20|11999.32|11999.32|11999.75|11999.75|11999.75|11999.75|11999.32|11999.32|0
1635422970000|2021-10-28 12:09:30|12000.14|12000.14|12000.14|12000.14|12000.14|12000.14|11999.97|11999.97|0
1635422980000|2021-10-28 12:09:40|11999.79|11999.79|12000.79|12000.79|12001.8|12001.8|11999.79|11999.79|0
1635422990000|2021-10-28 12:09:50|12000.54|12000.54|11999.6|11999.6|12000.54|12000.54|11999.38|11999.38|0
1635423000000|2021-10-28 12:10:00|11999.42|11999.42|11999.82|11999.82|11999.82|11999.82|11999.42|11999.42|0
1635423010000|2021-10-28 12:10:10|11999.64|11999.64|11999.64|11999.64|11999.64|11999.64|11999.64|11999.64|0
1635423020000|2021-10-28 12:10:20|11999.2|11999.2|11999.2|11999.2|11999.2|11999.2|11999.2|11999.2|0
1635423030000|2021-10-28 12:10:30|11999.03|11999.03|11999.24|11999.24|11999.24|11999.24|11999.03|11999.03|0
1635423040000|2021-10-28 12:10:40|11999.46|11999.46|11999.46|11999.46|11999.46|11999.46|11999.46|11999.46|0
1635423070000|2021-10-28 12:11:10|12000.47|12000.47|12002.17|12002.17|12002.17|12002.17|12000.47|12000.47|0
1635423080000|2021-10-28 12:11:20|12001.23|12001.23|12001.07|12001.07|12001.23|12001.23|12001.07|12001.07|0
1635423090000|2021-10-28 12:11:30|12001.48|12001.48|12002.49|12002.49|12002.49|12002.49|12001.48|12001.48|0
1635423110000|2021-10-28 12:11:50|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|0
1635423120000|2021-10-28 12:12:00|12002.8|12002.8|12002.64|12002.64|12002.8|12002.8|12002.64|12002.64|0
1635423130000|2021-10-28 12:12:10|12002.85|12002.85|12002.85|12002.85|12002.85|12002.85|12002.85|12002.85|0
1635423140000|2021-10-28 12:12:20|12002.8|12002.8|12002.7|12002.7|12002.8|12002.8|12002.7|12002.7|0
1635423150000|2021-10-28 12:12:30|12002.34|12002.34|12002.52|12002.52|12002.52|12002.52|12002.34|12002.34|0
1635423170000|2021-10-28 12:12:50|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|0
1635423180000|2021-10-28 12:13:00|12002.17|12002.17|12002.17|12002.17|12002.17|12002.17|12002.17|12002.17|0
1635423190000|2021-10-28 12:13:10|12002.4|12002.4|12002.4|12002.4|12002.4|12002.4|12002.4|12002.4|0
1635423200000|2021-10-28 12:13:20|12002.92|12002.92|12003.98|12003.98|12003.98|12003.98|12002.74|12002.74|0
1635423210000|2021-10-28 12:13:30|12004.19|12004.19|12004.19|12004.19|12004.19|12004.19|12004.19|12004.19|0
1635423240000|2021-10-28 12:14:00|12003.19|12003.19|12003.19|12003.19|12003.19|12003.19|12003.19|12003.19|0
1635423250000|2021-10-28 12:14:10|12002.78|12002.78|12001.77|12001.77|12002.78|12002.78|12001.77|12001.77|0
1635423260000|2021-10-28 12:14:20|12001.42|12001.42|12001.59|12001.59|12001.59|12001.59|12001.24|12001.24|0
1635423280000|2021-10-28 12:14:40|12002.6|12002.6|12002.6|12002.6|12002.6|12002.6|12002.6|12002.6|0
1635423300000|2021-10-28 12:15:00|12003.42|12003.42|12004.42|12004.42|12004.42|12004.42|12003.42|12003.42|0
1635423310000|2021-10-28 12:15:10|12004.59|12004.59|12004.81|12004.81|12004.81|12004.81|12004.59|12004.59|0
1635423320000|2021-10-28 12:15:20|12005.03|12005.03|12005.03|12005.03|12005.03|12005.03|12005.03|12005.03|0
1635423330000|2021-10-28 12:15:30|12004.81|12004.81|12004.97|12004.97|12004.97|12004.97|12004.81|12004.81|0
1635423350000|2021-10-28 12:15:50|12005.11|12005.11|12005.11|12005.11|12005.11|12005.11|12005.11|12005.11|0
1635423360000|2021-10-28 12:16:00|12004.93|12004.93|12004.89|12004.89|12005.28|12005.28|12004.89|12004.89|0
1635423370000|2021-10-28 12:16:10|12005.06|12005.06|12004.82|12004.82|12005.06|12005.06|12004.82|12004.82|0
1635423390000|2021-10-28 12:16:30|12002.81|12002.81|12002.81|12002.81|12002.81|12002.81|12002.81|12002.81|0
1635423420000|2021-10-28 12:17:00|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|0
1635423440000|2021-10-28 12:17:20|12003.64|12003.64|12004.65|12004.65|12004.65|12004.65|12003.64|12003.64|0
1635423450000|2021-10-28 12:17:30|12004.47|12004.47|12004.47|12004.47|12004.47|12004.47|12004.47|12004.47|0
1635423470000|2021-10-28 12:17:50|12004.62|12004.62|12004.62|12004.62|12004.62|12004.62|12004.62|12004.62|0
1635423480000|2021-10-28 12:18:00|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|0
1635423500000|2021-10-28 12:18:20|12005.16|12005.16|12005.46|12005.46|12005.46|12005.46|12005.16|12005.16|0
1635423540000|2021-10-28 12:19:00|12005.63|12005.63|12006.19|12006.19|12006.19|12006.19|12005.63|12005.63|0
1635423550000|2021-10-28 12:19:10|12006.01|12006.01|12006.23|12006.23|12006.23|12006.23|12006.01|12006.01|0
1635423560000|2021-10-28 12:19:20|12007.46|12007.46|12010.89|12010.89|12010.89|12010.89|12007.46|12007.46|0
1635423580000|2021-10-28 12:19:40|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|0
1635423590000|2021-10-28 12:19:50|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|12010.43|0
1635423600000|2021-10-28 12:20:00|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|0
1635423610000|2021-10-28 12:20:10|12009.42|12009.42|12008.19|12008.19|12009.42|12009.42|12008.19|12008.19|0
1635423620000|2021-10-28 12:20:20|12008.4|12008.4|12008.06|12008.06|12008.4|12008.4|12008.06|12008.06|0
1635423630000|2021-10-28 12:20:30|12007.89|12007.89|12007.89|12007.89|12007.89|12007.89|12007.89|12007.89|0
1635423660000|2021-10-28 12:21:00|12007.29|12007.29|12006.88|12006.88|12007.29|12007.29|12006.88|12006.88|0
1635423670000|2021-10-28 12:21:10|12006.78|12006.78|12006.78|12006.78|12006.78|12006.78|12006.78|12006.78|0
1635423680000|2021-10-28 12:21:20|12007.19|12007.19|12007.19|12007.19|12007.19|12007.19|12007.19|12007.19|0
1635423700000|2021-10-28 12:21:40|12007.01|12007.01|12007.01|12007.01|12007.01|12007.01|12007.01|12007.01|0
1635423740000|2021-10-28 12:22:20|12006.01|12006.01|12006.01|12006.01|12006.01|12006.01|12006.01|12006.01|0
1635423750000|2021-10-28 12:22:30|12007.24|12007.24|12007.24|12007.24|12007.24|12007.24|12007.24|12007.24|0
1635423780000|2021-10-28 12:23:00|12007.06|12007.06|12007.06|12007.06|12007.06|12007.06|12007.06|12007.06|0
1635423790000|2021-10-28 12:23:10|12006.9|12006.9|12006.66|12006.66|12006.9|12006.9|12006.66|12006.66|0
1635423820000|2021-10-28 12:23:40|12005.43|12005.43|12005.43|12005.43|12005.43|12005.43|12005.43|12005.43|0
1635423860000|2021-10-28 12:24:20|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|0
1635423880000|2021-10-28 12:24:40|12005.6|12005.6|12005.17|12005.17|12005.6|12005.6|12005.17|12005.17|0
1635423890000|2021-10-28 12:24:50|12005.4|12005.4|12005.4|12005.4|12005.4|12005.4|12005.4|12005.4|0
1635423910000|2021-10-28 12:25:10|12005.22|12005.22|12005.46|12005.46|12005.46|12005.46|12005.22|12005.22|0
1635423920000|2021-10-28 12:25:20|12005.51|12005.51|12006.17|12006.17|12006.17|12006.17|12005.51|12005.51|0
1635423930000|2021-10-28 12:25:30|12005.99|12005.99|12007.12|12007.12|12007.22|12007.22|12005.99|12005.99|0
1635423940000|2021-10-28 12:25:40|12006.11|12006.11|12005.86|12005.86|12006.11|12006.11|12005.86|12005.86|0
1635423950000|2021-10-28 12:25:50|12005.45|12005.45|12005.62|12005.62|12005.62|12005.62|12005.45|12005.45|0
1635423990000|2021-10-28 12:26:30|12005.73|12005.73|12005.73|12005.73|12005.73|12005.73|12005.73|12005.73|0
1635424020000|2021-10-28 12:27:00|12007.04|12007.04|12007.52|12007.52|12007.52|12007.52|12007.04|12007.04|0
1635424030000|2021-10-28 12:27:10|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|0
1635424040000|2021-10-28 12:27:20|12007.12|12007.12|12007.12|12007.12|12007.12|12007.12|12007.12|12007.12|0
1635424090000|2021-10-28 12:28:10|12007.07|12007.07|12007.07|12007.07|12007.07|12007.07|12007.07|12007.07|0
1635424100000|2021-10-28 12:28:20|12006.89|12006.89|12006.71|12006.71|12006.89|12006.89|12006.71|12006.71|0
1635424110000|2021-10-28 12:28:30|12006.93|12006.93|12006.93|12006.93|12006.93|12006.93|12006.93|12006.93|0
1635424140000|2021-10-28 12:29:00|12006.49|12006.49|12006.49|12006.49|12006.49|12006.49|12006.49|12006.49|0
1635424160000|2021-10-28 12:29:20|12006.32|12006.32|12006.01|12006.01|12006.49|12006.49|12006.01|12006.01|0
1635424170000|2021-10-28 12:29:30|12004.78|12004.78|12004.78|12004.78|12004.78|12004.78|12004.78|12004.78|0
1635424180000|2021-10-28 12:29:40|12004.63|12004.63|12004.63|12004.63|12004.63|12004.63|12004.63|12004.63|0
1635424190000|2021-10-28 12:29:50|12004.22|12004.22|12005.33|12005.33|12005.33|12005.33|12003.92|12003.92|0
1635424200000|2021-10-28 12:30:00|12006.34|12006.34|12003.15|12003.15|12006.34|12006.34|12003.15|12003.15|0
1635424210000|2021-10-28 12:30:10|12002.93|12002.93|12002.93|12002.93|12002.93|12002.93|12002.93|12002.93|0
1635424220000|2021-10-28 12:30:20|12001.7|12001.7|12001.7|12001.7|12001.7|12001.7|12001.7|12001.7|0
1635424250000|2021-10-28 12:30:50|12001.56|12001.56|12001.34|12001.34|12001.56|12001.56|12001.34|12001.34|0
1635424290000|2021-10-28 12:31:30|12001.56|12001.56|12001.34|12001.34|12001.56|12001.56|12001.34|12001.34|0
1635424300000|2021-10-28 12:31:40|12001.1|12001.1|12001.1|12001.1|12001.1|12001.1|12001.1|12001.1|0
1635424320000|2021-10-28 12:32:00|12000.88|12000.88|12000.45|12000.45|12000.88|12000.88|12000.45|12000.45|0
1635424330000|2021-10-28 12:32:10|12000.67|12000.67|12000.67|12000.67|12000.67|12000.67|12000.67|12000.67|0
1635424350000|2021-10-28 12:32:30|12000.43|12000.43|12000.43|12000.43|12000.43|12000.43|12000.43|12000.43|0
1635424360000|2021-10-28 12:32:40|11999.2|11999.2|11997.19|11997.19|11999.2|11999.2|11997.19|11997.19|0
1635424370000|2021-10-28 12:32:50|11997.02|11997.02|11997.83|11997.83|11998.02|11998.02|11997.02|11997.02|0
1635424380000|2021-10-28 12:33:00|11998.19|11998.19|11997.97|11997.97|11998.19|11998.19|11997.97|11997.97|0
1635424390000|2021-10-28 12:33:10|11997.81|11997.81|11997.3|11997.3|11997.81|11997.81|11997.3|11997.3|0
1635424400000|2021-10-28 12:33:20|11997.47|11997.47|11997.47|11997.47|11997.47|11997.47|11997.47|11997.47|0
1635424410000|2021-10-28 12:33:30|11997.3|11997.3|11997.63|11997.63|11997.63|11997.63|11997.3|11997.3|0
1635424420000|2021-10-28 12:33:40|11997.5|11997.5|11997.5|11997.5|11997.5|11997.5|11997.5|11997.5|0
1635424430000|2021-10-28 12:33:50|11996.49|11996.49|11995.83|11995.83|11996.49|11996.49|11995.83|11995.83|0
1635424440000|2021-10-28 12:34:00|11996.01|11996.01|11996.01|11996.01|11996.01|11996.01|11996.01|11996.01|0
1635424450000|2021-10-28 12:34:10|11996.36|11996.36|11996.36|11996.36|11996.36|11996.36|11996.36|11996.36|0
1635424480000|2021-10-28 12:34:40|11997.37|11997.37|11997.37|11997.37|11997.37|11997.37|11997.37|11997.37|0
1635424510000|2021-10-28 12:35:10|11997.59|11997.59|11997.72|11997.72|11997.72|11997.72|11997.07|11997.07|0
1635424520000|2021-10-28 12:35:20|11998.13|11998.13|11998.13|11998.13|11998.13|11998.13|11998.13|11998.13|0
1635424560000|2021-10-28 12:36:00|11997.91|11997.91|11997.91|11997.91|11997.91|11997.91|11997.91|11997.91|0
1635424570000|2021-10-28 12:36:10|11999.92|11999.92|11999.92|11999.92|11999.92|11999.92|11999.92|11999.92|0
1635424580000|2021-10-28 12:36:20|12000.14|12000.14|12000.14|12000.14|12000.14|12000.14|12000.14|12000.14|0
1635424590000|2021-10-28 12:36:30|12000.16|12000.16|12000.16|12000.16|12000.16|12000.16|12000.16|12000.16|0
1635424600000|2021-10-28 12:36:40|11999.92|11999.92|11999.92|11999.92|11999.92|11999.92|11999.92|11999.92|0
1635424630000|2021-10-28 12:37:10|11998.31|11998.31|11997.96|11997.96|11998.31|11998.31|11997.96|11997.96|0
1635424690000|2021-10-28 12:38:10|11997.6|11997.6|11994.05|11994.05|11997.6|11997.6|11994.05|11994.05|0
1635424700000|2021-10-28 12:38:20|11993.53|11993.53|11992.58|11992.58|11993.53|11993.53|11992.58|11992.58|0
1635424710000|2021-10-28 12:38:30|11992.45|11992.45|11992.58|11992.58|11992.58|11992.58|11992.45|11992.45|0
1635424740000|2021-10-28 12:39:00|11993.01|11993.01|11992.75|11992.75|11993.01|11993.01|11992.75|11992.75|0
1635424750000|2021-10-28 12:39:10|11992.98|11992.98|11992.96|11992.96|11992.98|11992.98|11992.75|11992.75|0
1635424800000|2021-10-28 12:40:00|11993.18|11993.18|11993.18|11993.18|11993.18|11993.18|11993.18|11993.18|0
1635424810000|2021-10-28 12:40:10|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|0
1635424820000|2021-10-28 12:40:20|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|0
1635424830000|2021-10-28 12:40:30|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|0
1635424840000|2021-10-28 12:40:40|11993.13|11993.13|11993.13|11993.13|11993.13|11993.13|11993.13|11993.13|0
1635424910000|2021-10-28 12:41:50|11992.97|11992.97|11992.74|11992.74|11992.97|11992.97|11992.74|11992.74|0
1635424920000|2021-10-28 12:42:00|11992.82|11992.82|11993.15|11993.15|11993.15|11993.15|11992.64|11992.64|0
1635424930000|2021-10-28 12:42:10|11992.74|11992.74|11992.74|11992.74|11992.74|11992.74|11992.74|11992.74|0
1635424940000|2021-10-28 12:42:20|11993.04|11993.04|11992.38|11992.38|11993.04|11993.04|11992.33|11992.33|0
1635424950000|2021-10-28 12:42:30|11992.27|11992.27|11992.27|11992.27|11992.27|11992.27|11992.27|11992.27|0
1635424960000|2021-10-28 12:42:40|11992.03|11992.03|11992.69|11992.69|11992.69|11992.69|11992.03|11992.03|0
1635424970000|2021-10-28 12:42:50|11992.85|11992.85|11992.85|11992.85|11992.85|11992.85|11992.85|11992.85|0
1635425000000|2021-10-28 12:43:20|11992.63|11992.63|11992.28|11992.28|11992.63|11992.63|11992.28|11992.28|0
1635425050000|2021-10-28 12:44:10|11992.1|11992.1|11992.1|11992.1|11992.1|11992.1|11992.1|11992.1|0
1635425080000|2021-10-28 12:44:40|11991.87|11991.87|11991.87|11991.87|11991.87|11991.87|11991.87|11991.87|0
1635425100000|2021-10-28 12:45:00|11991.34|11991.34|11991.34|11991.34|11991.34|11991.34|11991.34|11991.34|0
1635425110000|2021-10-28 12:45:10|11991.44|11991.44|11991.39|11991.39|11991.44|11991.44|11991.39|11991.39|0
1635425120000|2021-10-28 12:45:20|11987.8|11987.8|11985.67|11985.67|11987.8|11987.8|11985.67|11985.67|0
1635425130000|2021-10-28 12:45:30|11984.7|11984.7|11983.52|11983.52|11984.7|11984.7|11983.52|11983.52|0
1635425140000|2021-10-28 12:45:40|11983.83|11983.83|11983.83|11983.83|11984.83|11984.83|11983.83|11983.83|0
1635425150000|2021-10-28 12:45:50|11983.48|11983.48|11984.71|11984.71|11984.71|11984.71|11983.48|11983.48|0
1635425160000|2021-10-28 12:46:00|11985.72|11985.72|11985.72|11985.72|11985.72|11985.72|11985.72|11985.72|0
1635425170000|2021-10-28 12:46:10|11985.83|11985.83|11985.83|11985.83|11985.83|11985.83|11985.83|11985.83|0
1635425190000|2021-10-28 12:46:30|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|0
1635425200000|2021-10-28 12:46:40|11985.36|11985.36|11984.49|11984.49|11985.36|11985.36|11984.49|11984.49|0
1635425210000|2021-10-28 12:46:50|11984.39|11984.39|11981.74|11981.74|11984.39|11984.39|11981.74|11981.74|0
1635425220000|2021-10-28 12:47:00|11981.39|11981.39|11981.39|11981.39|11981.39|11981.39|11981.39|11981.39|0
1635425230000|2021-10-28 12:47:10|11982.62|11982.62|11982.62|11982.62|11982.62|11982.62|11982.62|11982.62|0
1635425240000|2021-10-28 12:47:20|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|0
1635425270000|2021-10-28 12:47:50|11982.18|11982.18|11982.18|11982.18|11982.18|11982.18|11982.18|11982.18|0
1635425290000|2021-10-28 12:48:10|11983.82|11983.82|11984.05|11984.05|11984.23|11984.23|11983.82|11983.82|0
1635425300000|2021-10-28 12:48:20|11984.16|11984.16|11990.06|11990.06|11990.06|11990.06|11983.9|11983.9|0
1635425330000|2021-10-28 12:48:50|11989.85|11989.85|11992.71|11992.71|11992.71|11992.71|11989.85|11989.85|0
1635425340000|2021-10-28 12:49:00|11992.53|11992.53|11991.49|11991.49|11992.53|11992.53|11990.25|11990.25|0
1635425350000|2021-10-28 12:49:10|11991.15|11991.15|11991.15|11991.15|11991.15|11991.15|11991.15|11991.15|0
1635425360000|2021-10-28 12:49:20|11990.14|11990.14|11991.39|11991.39|11991.39|11991.39|11990.14|11990.14|0
1635425380000|2021-10-28 12:49:40|11990.98|11990.98|11990.98|11990.98|11990.98|11990.98|11990.98|11990.98|0
1635425420000|2021-10-28 12:50:20|11989.75|11989.75|11989.75|11989.75|11989.75|11989.75|11989.75|11989.75|0
1635425440000|2021-10-28 12:50:40|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|0
1635425450000|2021-10-28 12:50:50|11988.34|11988.34|11988.4|11988.4|11988.56|11988.56|11988.34|11988.34|0
1635425460000|2021-10-28 12:51:00|11989.4|11989.4|11989.23|11989.23|11989.4|11989.4|11989.23|11989.23|0
1635425470000|2021-10-28 12:51:10|11989.38|11989.38|11989.38|11989.38|11989.38|11989.38|11989.38|11989.38|0
1635425480000|2021-10-28 12:51:20|11989.18|11989.18|11987.89|11987.89|11989.18|11989.18|11987.89|11987.89|0
1635425490000|2021-10-28 12:51:30|11987.67|11987.67|11987.67|11987.67|11987.67|11987.67|11987.67|11987.67|0
1635425500000|2021-10-28 12:51:40|11987.59|11987.59|11986.99|11986.99|11987.85|11987.85|11986.99|11986.99|0
1635425510000|2021-10-28 12:51:50|11987.04|11987.04|11986.52|11986.52|11987.04|11987.04|11986.52|11986.52|0
1635425520000|2021-10-28 12:52:00|11985.93|11985.93|11984.91|11984.91|11985.93|11985.93|11984.15|11984.15|0
1635425530000|2021-10-28 12:52:10|11984.74|11984.74|11984.74|11984.74|11984.74|11984.74|11984.74|11984.74|0
1635425540000|2021-10-28 12:52:20|11983.51|11983.51|11983.34|11983.34|11983.51|11983.51|11983.34|11983.34|0
1635425560000|2021-10-28 12:52:40|11983.39|11983.39|11983.44|11983.44|11983.44|11983.44|11983.39|11983.39|0
1635425570000|2021-10-28 12:52:50|11983.2|11983.2|11982.88|11982.88|11983.2|11983.2|11982.88|11982.88|0
1635425580000|2021-10-28 12:53:00|11982.65|11982.65|11982.41|11982.41|11982.65|11982.65|11982.41|11982.41|0
1635425590000|2021-10-28 12:53:10|11982.65|11982.65|11982.6|11982.6|11982.65|11982.65|11982.55|11982.55|0
1635425600000|2021-10-28 12:53:20|11982.55|11982.55|11981.55|11981.55|11982.6|11982.6|11981.55|11981.55|0
1635425610000|2021-10-28 12:53:30|11981.38|11981.38|11981.38|11981.38|11981.72|11981.72|11981.38|11981.38|0
1635425620000|2021-10-28 12:53:40|11981.72|11981.72|11981.55|11981.55|11981.89|11981.89|11981.55|11981.55|0
1635425630000|2021-10-28 12:53:50|11981.63|11981.63|11981.63|11981.63|11981.63|11981.63|11981.63|11981.63|0
1635425640000|2021-10-28 12:54:00|11979.62|11979.62|11979.62|11979.62|11979.62|11979.62|11979.62|11979.62|0
1635425650000|2021-10-28 12:54:10|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|0
1635425670000|2021-10-28 12:54:30|11979.85|11979.85|11979.85|11979.85|11979.85|11979.85|11979.85|11979.85|0
1635425690000|2021-10-28 12:54:50|11978.84|11978.84|11978.43|11978.43|11978.84|11978.84|11978.43|11978.43|0
1635425700000|2021-10-28 12:55:00|11978.11|11978.11|11978.11|11978.11|11978.11|11978.11|11978.11|11978.11|0
1635425710000|2021-10-28 12:55:10|11979.12|11979.12|11979.83|11979.83|11979.83|11979.83|11979.12|11979.12|0
1635425730000|2021-10-28 12:55:30|11980.26|11980.26|11980.26|11980.26|11980.26|11980.26|11980.26|11980.26|0
1635425740000|2021-10-28 12:55:40|11979.95|11979.95|11979.95|11979.95|11979.95|11979.95|11979.95|11979.95|0
1635425760000|2021-10-28 12:56:00|11979.44|11979.44|11978.92|11978.92|11979.44|11979.44|11978.92|11978.92|0
1635425770000|2021-10-28 12:56:10|11979.93|11979.93|11979.8|11979.8|11979.93|11979.93|11979.5|11979.5|0
1635425780000|2021-10-28 12:56:20|11980.31|11980.31|11980.52|11980.52|11980.52|11980.52|11980.31|11980.31|0
1635425790000|2021-10-28 12:56:30|11980.31|11980.31|11980.1|11980.1|11980.41|11980.41|11980.1|11980.1|0
1635425800000|2021-10-28 12:56:40|11979.88|11979.88|11979.88|11979.88|11979.88|11979.88|11979.88|11979.88|0
1635425810000|2021-10-28 12:56:50|11979.67|11979.67|11978.41|11978.41|11979.67|11979.67|11978.25|11978.25|0
1635425820000|2021-10-28 12:57:00|11977.87|11977.87|11977.87|11977.87|11977.87|11977.87|11977.87|11977.87|0
1635425830000|2021-10-28 12:57:10|11977.7|11977.7|11977.62|11977.62|11977.7|11977.7|11977.62|11977.62|0
1635425840000|2021-10-28 12:57:20|11978.27|11978.27|11978.27|11978.27|11978.27|11978.27|11978.27|11978.27|0
1635425850000|2021-10-28 12:57:30|11978.35|11978.35|11978.35|11978.35|11978.35|11978.35|11978.35|11978.35|0
1635425880000|2021-10-28 12:58:00|11978.56|11978.56|11978.35|11978.35|11978.56|11978.56|11978.13|11978.13|0
1635425910000|2021-10-28 12:58:30|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|0
1635425920000|2021-10-28 12:58:40|11978.33|11978.33|11978.16|11978.16|11978.33|11978.33|11978.16|11978.16|0
1635425930000|2021-10-28 12:58:50|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|11978.33|0
1635425950000|2021-10-28 12:59:10|11978.38|11978.38|11978.38|11978.38|11978.38|11978.38|11978.38|11978.38|0
1635425970000|2021-10-28 12:59:30|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|11978.61|0
1635425980000|2021-10-28 12:59:40|11978.83|11978.83|11980.02|11980.02|11980.06|11980.06|11978.83|11978.83|0
1635425990000|2021-10-28 12:59:50|11980.2|11980.2|11977.54|11977.54|11980.2|11980.2|11977.54|11977.54|0
1635426000000|2021-10-28 13:00:00|11977.37|11977.37|11976.14|11976.14|11977.37|11977.37|11976.14|11976.14|0
1635426010000|2021-10-28 13:00:10|11976.31|11976.31|11976.12|11976.12|11976.75|11976.75|11976.12|11976.12|0
1635426020000|2021-10-28 13:00:20|11975.95|11975.95|11975.95|11975.95|11975.95|11975.95|11975.95|11975.95|0
1635426050000|2021-10-28 13:00:50|11976.46|11976.46|11976.51|11976.51|11976.51|11976.51|11976.46|11976.46|0
1635426060000|2021-10-28 13:01:00|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|0
1635426070000|2021-10-28 13:01:10|11975.9|11975.9|11975.41|11975.41|11975.9|11975.9|11975.41|11975.41|0
1635426080000|2021-10-28 13:01:20|11975.62|11975.62|11975.62|11975.62|11975.62|11975.62|11975.62|11975.62|0
1635426090000|2021-10-28 13:01:30|11975.7|11975.7|11976.41|11976.41|11976.41|11976.41|11975.29|11975.29|0
1635426110000|2021-10-28 13:01:50|11975.18|11975.18|11974.93|11974.93|11975.18|11975.18|11974.93|11974.93|0
1635426120000|2021-10-28 13:02:00|11975.18|11975.18|11972.55|11972.55|11975.18|11975.18|11972.55|11972.55|0
1635426130000|2021-10-28 13:02:10|11973.07|11973.07|11973.07|11973.07|11973.07|11973.07|11973.07|11973.07|0
1635426140000|2021-10-28 13:02:20|11972.9|11972.9|11972.9|11972.9|11972.9|11972.9|11972.9|11972.9|0
1635426150000|2021-10-28 13:02:30|11973.13|11973.13|11973.04|11973.04|11973.3|11973.3|11973.04|11973.04|0
1635426170000|2021-10-28 13:02:50|11973.2|11973.2|11973.2|11973.2|11973.2|11973.2|11973.2|11973.2|0
1635426180000|2021-10-28 13:03:00|11973.63|11973.63|11974.97|11974.97|11975.38|11975.38|11973.37|11973.37|0
1635426190000|2021-10-28 13:03:10|11976.21|11976.21|11976.21|11976.21|11976.21|11976.21|11976.21|11976.21|0
1635426200000|2021-10-28 13:03:20|11977.21|11977.21|11977.21|11977.21|11977.21|11977.21|11977.21|11977.21|0
1635426220000|2021-10-28 13:03:40|11976.99|11976.99|11976.99|11976.99|11976.99|11976.99|11976.99|11976.99|0
1635426230000|2021-10-28 13:03:50|11978.23|11978.23|11978.25|11978.25|11978.48|11978.48|11978.23|11978.23|0
1635426240000|2021-10-28 13:04:00|11978.72|11978.72|11977.48|11977.48|11978.72|11978.72|11977.48|11977.48|0
1635426250000|2021-10-28 13:04:10|11977.13|11977.13|11977.13|11977.13|11977.13|11977.13|11977.13|11977.13|0
1635426260000|2021-10-28 13:04:20|11977.33|11977.33|11976.16|11976.16|11977.33|11977.33|11976.1|11976.1|0
1635426270000|2021-10-28 13:04:30|11976.29|11976.29|11976.29|11976.29|11976.29|11976.29|11976.29|11976.29|0
1635426280000|2021-10-28 13:04:40|11975.88|11975.88|11975.88|11975.88|11975.88|11975.88|11975.88|11975.88|0
1635426290000|2021-10-28 13:04:50|11976.09|11976.09|11976.27|11976.27|11976.27|11976.27|11976.09|11976.09|0
1635426300000|2021-10-28 13:05:00|11976.44|11976.44|11975.83|11975.83|11976.44|11976.44|11975.83|11975.83|0
1635426310000|2021-10-28 13:05:10|11975.61|11975.61|11975.61|11975.61|11975.61|11975.61|11975.61|11975.61|0
1635426320000|2021-10-28 13:05:20|11975.1|11975.1|11975.53|11975.53|11975.53|11975.53|11975.1|11975.1|0
1635426330000|2021-10-28 13:05:30|11975.29|11975.29|11975.29|11975.29|11975.29|11975.29|11975.29|11975.29|0
1635426340000|2021-10-28 13:05:40|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|0
1635426360000|2021-10-28 13:06:00|11976.04|11976.04|11976.04|11976.04|11976.04|11976.04|11976.04|11976.04|0
1635426370000|2021-10-28 13:06:10|11975.64|11975.64|11975.81|11975.81|11975.81|11975.81|11975.64|11975.64|0
1635426380000|2021-10-28 13:06:20|11975.3|11975.3|11977.18|11977.18|11977.18|11977.18|11975.3|11975.3|0
1635426410000|2021-10-28 13:06:50|11977.38|11977.38|11978.79|11978.79|11978.79|11978.79|11977.38|11977.38|0
1635426420000|2021-10-28 13:07:00|11978.97|11978.97|11978.97|11978.97|11978.97|11978.97|11978.97|11978.97|0
1635426430000|2021-10-28 13:07:10|11979.18|11979.18|11980.18|11980.18|11980.18|11980.18|11979.18|11979.18|0
1635426440000|2021-10-28 13:07:20|11980.36|11980.36|11983.1|11983.1|11983.1|11983.1|11980.36|11980.36|0
1635426450000|2021-10-28 13:07:30|11983.45|11983.45|11984.2|11984.2|11984.2|11984.2|11982.92|11982.92|0
1635426460000|2021-10-28 13:07:40|11984.36|11984.36|11985.56|11985.56|11985.56|11985.56|11984.15|11984.15|0
1635426470000|2021-10-28 13:07:50|11985.92|11985.92|11985.27|11985.27|11985.92|11985.92|11985.27|11985.27|0
1635426480000|2021-10-28 13:08:00|11985.4|11985.4|11985.84|11985.84|11985.84|11985.84|11985.4|11985.4|0
1635426490000|2021-10-28 13:08:10|11985.48|11985.48|11985.84|11985.84|11985.84|11985.84|11985.48|11985.48|0
1635426500000|2021-10-28 13:08:20|11986.05|11986.05|11986.05|11986.05|11986.05|11986.05|11986.05|11986.05|0
1635426510000|2021-10-28 13:08:30|11986.21|11986.21|11986.21|11986.21|11986.21|11986.21|11986.21|11986.21|0
1635426520000|2021-10-28 13:08:40|11986.29|11986.29|11986.53|11986.53|11986.53|11986.53|11986.29|11986.29|0
1635426540000|2021-10-28 13:09:00|11987.76|11987.76|11987.76|11987.76|11988.17|11988.17|11987.76|11987.76|0
1635426550000|2021-10-28 13:09:10|11986.53|11986.53|11986.53|11986.53|11986.53|11986.53|11986.53|11986.53|0
1635426560000|2021-10-28 13:09:20|11986.88|11986.88|11988.11|11988.11|11988.11|11988.11|11986.88|11986.88|0
1635426580000|2021-10-28 13:09:40|11987.11|11987.11|11986.48|11986.48|11987.11|11987.11|11985.25|11985.25|0
1635426590000|2021-10-28 13:09:50|11986.24|11986.24|11985.83|11985.83|11986.24|11986.24|11985.83|11985.83|0
1635426600000|2021-10-28 13:10:00|11984.82|11984.82|11984.53|11984.53|11984.82|11984.82|11984.47|11984.47|0
1635426610000|2021-10-28 13:10:10|11983.3|11983.3|11983.3|11983.3|11983.3|11983.3|11983.3|11983.3|0
1635426620000|2021-10-28 13:10:20|11982.87|11982.87|11982.23|11982.23|11982.87|11982.87|11982.23|11982.23|0
1635426630000|2021-10-28 13:10:30|11981|11981|11981|11981|11981|11981|11981|11981|0
1635426640000|2021-10-28 13:10:40|11981.01|11981.01|11981.45|11981.45|11981.45|11981.45|11981.01|11981.01|0
1635426660000|2021-10-28 13:11:00|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|11981.85|0
1635426680000|2021-10-28 13:11:20|11982.2|11982.2|11982.2|11982.2|11982.2|11982.2|11982.2|11982.2|0
1635426690000|2021-10-28 13:11:30|11982.96|11982.96|11982.78|11982.78|11982.96|11982.96|11982.78|11982.78|0
1635426710000|2021-10-28 13:11:50|11982.96|11982.96|11984.91|11984.91|11985.09|11985.09|11982.96|11982.96|0
1635426720000|2021-10-28 13:12:00|11985.08|11985.08|11985.08|11985.08|11985.08|11985.08|11985.08|11985.08|0
1635426740000|2021-10-28 13:12:20|11985.24|11985.24|11985.41|11985.41|11985.41|11985.41|11985.24|11985.24|0
1635426760000|2021-10-28 13:12:40|11985.66|11985.66|11987.47|11987.47|11987.47|11987.47|11985.46|11985.46|0
1635426770000|2021-10-28 13:12:50|11987.83|11987.83|11987.83|11987.83|11987.83|11987.83|11987.83|11987.83|0
1635426780000|2021-10-28 13:13:00|11986.82|11986.82|11985.82|11985.82|11986.82|11986.82|11985.82|11985.82|0
1635426790000|2021-10-28 13:13:10|11985.41|11985.41|11984.22|11984.22|11985.41|11985.41|11984.01|11984.01|0
1635426800000|2021-10-28 13:13:20|11984.02|11984.02|11983.37|11983.37|11984.02|11984.02|11983.37|11983.37|0
1635426810000|2021-10-28 13:13:30|11983.2|11983.2|11983.77|11983.77|11983.77|11983.77|11983.2|11983.2|0
1635426830000|2021-10-28 13:13:50|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|11983.25|0
1635426840000|2021-10-28 13:14:00|11983.59|11983.59|11983.59|11983.59|11983.59|11983.59|11983.59|11983.59|0
1635426850000|2021-10-28 13:14:10|11983.72|11983.72|11983.27|11983.27|11983.79|11983.79|11983.27|11983.27|0
1635426860000|2021-10-28 13:14:20|11983.44|11983.44|11983.36|11983.36|11983.44|11983.44|11983.36|11983.36|0
1635426890000|2021-10-28 13:14:50|11983.4|11983.4|11984.3|11984.3|11984.3|11984.3|11983.29|11983.29|0
1635426900000|2021-10-28 13:15:00|11984.12|11984.12|11984.77|11984.77|11984.77|11984.77|11984.12|11984.12|0
1635426940000|2021-10-28 13:15:40|11985.25|11985.25|11985.25|11985.25|11985.25|11985.25|11985.25|11985.25|0
1635426950000|2021-10-28 13:15:50|11985.01|11985.01|11985.01|11985.01|11985.01|11985.01|11985.01|11985.01|0
1635426960000|2021-10-28 13:16:00|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|0
1635426970000|2021-10-28 13:16:10|11986.54|11986.54|11987.53|11987.53|11987.53|11987.53|11986.3|11986.3|0
1635426980000|2021-10-28 13:16:20|11987.12|11987.12|11987.12|11987.12|11987.12|11987.12|11987.12|11987.12|0
1635427000000|2021-10-28 13:16:40|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|0
1635427010000|2021-10-28 13:16:50|11988.59|11988.59|11989.6|11989.6|11989.6|11989.6|11988.59|11988.59|0
1635427050000|2021-10-28 13:17:30|11990.01|11990.01|11990.01|11990.01|11990.01|11990.01|11990.01|11990.01|0
1635427060000|2021-10-28 13:17:40|11991.24|11991.24|11989.23|11989.23|11991.24|11991.24|11989.23|11989.23|0
1635427070000|2021-10-28 13:17:50|11989.05|11989.05|11988.64|11988.64|11989.05|11989.05|11988.64|11988.64|0
1635427090000|2021-10-28 13:18:10|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|0
1635427110000|2021-10-28 13:18:30|11987.76|11987.76|11987.54|11987.54|11987.76|11987.76|11987.54|11987.54|0
1635427120000|2021-10-28 13:18:40|11987.95|11987.95|11987.95|11987.95|11987.95|11987.95|11987.95|11987.95|0
1635427130000|2021-10-28 13:18:50|11988.38|11988.38|11988.12|11988.12|11988.38|11988.38|11987.78|11987.78|0
1635427140000|2021-10-28 13:19:00|11987.95|11987.95|11985.71|11985.71|11987.95|11987.95|11985.71|11985.71|0
1635427150000|2021-10-28 13:19:10|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|0
1635427170000|2021-10-28 13:19:30|11984.94|11984.94|11984.94|11984.94|11984.94|11984.94|11984.94|11984.94|0
1635427200000|2021-10-28 13:20:00|11985.16|11985.16|11983.6|11983.6|11985.19|11985.19|11983.6|11983.6|0
1635427230000|2021-10-28 13:20:30|11983.43|11983.43|11983.43|11983.43|11983.43|11983.43|11983.43|11983.43|0
1635427250000|2021-10-28 13:20:50|11984.43|11984.43|11986.2|11986.2|11986.2|11986.2|11984.43|11984.43|0
1635427260000|2021-10-28 13:21:00|11985.56|11985.56|11987.8|11987.8|11987.8|11987.8|11985.34|11985.34|0
1635427270000|2021-10-28 13:21:10|11986.8|11986.8|11986.8|11986.8|11986.8|11986.8|11986.8|11986.8|0
1635427280000|2021-10-28 13:21:20|11985.56|11985.56|11985.56|11985.56|11985.56|11985.56|11985.56|11985.56|0
1635427290000|2021-10-28 13:21:30|11985.21|11985.21|11985.73|11985.73|11985.73|11985.73|11985.21|11985.21|0
1635427300000|2021-10-28 13:21:40|11985.32|11985.32|11985.32|11985.32|11985.32|11985.32|11985.32|11985.32|0
1635427310000|2021-10-28 13:21:50|11985.57|11985.57|11983.56|11983.56|11985.57|11985.57|11983.56|11983.56|0
1635427340000|2021-10-28 13:22:20|11983.99|11983.99|11983.77|11983.77|11983.99|11983.99|11983.77|11983.77|0
1635427350000|2021-10-28 13:22:30|11983.47|11983.47|11983.47|11983.47|11983.47|11983.47|11983.47|11983.47|0
1635427380000|2021-10-28 13:23:00|11983.99|11983.99|11984.5|11984.5|11984.5|11984.5|11983.99|11983.99|0
1635427390000|2021-10-28 13:23:10|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|0
1635427420000|2021-10-28 13:23:40|11983.81|11983.81|11983.81|11983.81|11983.81|11983.81|11983.81|11983.81|0
1635427430000|2021-10-28 13:23:50|11983.37|11983.37|11983.37|11983.37|11983.37|11983.37|11983.37|11983.37|0
1635427440000|2021-10-28 13:24:00|11982.14|11982.14|11981.79|11981.79|11982.14|11982.14|11981.79|11981.79|0
1635427470000|2021-10-28 13:24:30|11981.31|11981.31|11981.07|11981.07|11981.31|11981.31|11981.07|11981.07|0
1635427490000|2021-10-28 13:24:50|11981.43|11981.43|11981.65|11981.65|11981.65|11981.65|11981.43|11981.43|0
1635427500000|2021-10-28 13:25:00|11981.29|11981.29|11984.38|11984.38|11984.38|11984.38|11981.11|11981.11|0
1635427520000|2021-10-28 13:25:20|11984.87|11984.87|11984.87|11984.87|11984.87|11984.87|11984.87|11984.87|0
1635427530000|2021-10-28 13:25:30|11984.47|11984.47|11983.95|11983.95|11984.47|11984.47|11983.95|11983.95|0
1635427540000|2021-10-28 13:25:40|11983.87|11983.87|11983.87|11983.87|11983.87|11983.87|11983.87|11983.87|0
1635427550000|2021-10-28 13:25:50|11983.66|11983.66|11984.05|11984.05|11984.05|11984.05|11983.66|11983.66|0
1635427560000|2021-10-28 13:26:00|11983.64|11983.64|11983.42|11983.42|11984.65|11984.65|11983.42|11983.42|0
1635427570000|2021-10-28 13:26:10|11983.63|11983.63|11985.17|11985.17|11985.17|11985.17|11983.63|11983.63|0
1635427580000|2021-10-28 13:26:20|11985.35|11985.35|11985.35|11985.35|11985.35|11985.35|11985.35|11985.35|0
1635427590000|2021-10-28 13:26:30|11985.43|11985.43|11985.11|11985.11|11985.43|11985.43|11985.11|11985.11|0
1635427610000|2021-10-28 13:26:50|11985.27|11985.27|11984.03|11984.03|11985.27|11985.27|11984.03|11984.03|0
1635427620000|2021-10-28 13:27:00|11984.44|11984.44|11984.44|11984.44|11984.44|11984.44|11984.44|11984.44|0
1635427650000|2021-10-28 13:27:30|11984.7|11984.7|11984.7|11984.7|11984.7|11984.7|11984.7|11984.7|0
1635427680000|2021-10-28 13:28:00|11985.93|11985.93|11985.93|11985.93|11985.93|11985.93|11985.93|11985.93|0
1635427700000|2021-10-28 13:28:20|11985.69|11985.69|11986.92|11986.92|11986.92|11986.92|11985.69|11985.69|0
1635427710000|2021-10-28 13:28:30|11987.33|11987.33|11986.1|11986.1|11987.33|11987.33|11986.1|11986.1|0
1635427720000|2021-10-28 13:28:40|11985.94|11985.94|11985.94|11985.94|11985.94|11985.94|11985.94|11985.94|0
1635427730000|2021-10-28 13:28:50|11987.17|11987.17|11987.17|11987.17|11987.17|11987.17|11987|11987|0
1635427740000|2021-10-28 13:29:00|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|11987.02|0
1635427750000|2021-10-28 13:29:10|11988.25|11988.25|11988.25|11988.25|11988.25|11988.25|11988.25|11988.25|0
1635427760000|2021-10-28 13:29:20|11989.28|11989.28|11988.05|11988.05|11989.28|11989.28|11988.05|11988.05|0
1635427770000|2021-10-28 13:29:30|11988.46|11988.46|11988.46|11988.46|11988.46|11988.46|11988.46|11988.46|0
1635427780000|2021-10-28 13:29:40|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|0
1635427790000|2021-10-28 13:29:50|11988.8|11988.8|11988.8|11988.8|11988.8|11988.8|11988.8|11988.8|0
1635427800000|2021-10-28 13:30:00|11989.8|11989.8|11993.17|11993.17|11993.17|11993.17|11989.8|11989.8|0
1635427810000|2021-10-28 13:30:10|11990.71|11990.71|11991.34|11991.34|11991.34|11991.34|11990.71|11990.71|0
1635427820000|2021-10-28 13:30:20|11991.56|11991.56|11993.58|11993.58|11993.58|11993.58|11991.56|11991.56|0
1635427830000|2021-10-28 13:30:30|11993.99|11993.99|11995.49|11995.49|11998.5|11998.5|11993.99|11993.99|0
1635427840000|2021-10-28 13:30:40|11995.25|11995.25|11992.89|11992.89|11995.25|11995.25|11992.89|11992.89|0
1635427850000|2021-10-28 13:30:50|11993.07|11993.07|11993.01|11993.01|11993.07|11993.07|11992.42|11992.42|0
1635427860000|2021-10-28 13:31:00|11992.85|11992.85|11992.93|11992.93|11992.93|11992.93|11992.85|11992.85|0
1635427870000|2021-10-28 13:31:10|11993.13|11993.13|11995.07|11995.07|11995.07|11995.07|11993.05|11993.05|0
1635427880000|2021-10-28 13:31:20|11994.85|11994.85|11994.85|11994.85|11994.85|11994.85|11994.85|11994.85|0
1635427890000|2021-10-28 13:31:30|11994.9|11994.9|11998.91|11998.91|11998.91|11998.91|11994.9|11994.9|0
1635427900000|2021-10-28 13:31:40|11998.5|11998.5|11996.21|11996.21|11998.5|11998.5|11996.21|11996.21|0
1635427910000|2021-10-28 13:31:50|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|0
1635427920000|2021-10-28 13:32:00|11998.26|11998.26|12004.55|12004.55|12004.55|12004.55|11998.26|11998.26|0
1635427930000|2021-10-28 13:32:10|12002.54|12002.54|12004.12|12004.12|12005.12|12005.12|12001.61|12001.61|0
1635427940000|2021-10-28 13:32:20|12003.79|12003.79|12003.87|12003.87|12003.95|12003.95|12003.79|12003.79|0
1635427950000|2021-10-28 13:32:30|12005.1|12005.1|12005.1|12005.1|12005.1|12005.1|12005.1|12005.1|0
1635427960000|2021-10-28 13:32:40|12005.53|12005.53|12000|12000|12005.53|12005.53|12000|12000|0
1635427970000|2021-10-28 13:32:50|11999.78|11999.78|11999.61|11999.61|11999.78|11999.78|11999.61|11999.61|0
1635427980000|2021-10-28 13:33:00|11998.38|11998.38|11998.5|11998.5|11998.5|11998.5|11998.02|11998.02|0
1635427990000|2021-10-28 13:33:10|11997.27|11997.27|11997.88|11997.88|11998.09|11998.09|11996.9|11996.9|0
1635428000000|2021-10-28 13:33:20|11999.89|11999.89|12000.6|12000.6|12002.02|12002.02|11999.78|11999.78|0
1635428010000|2021-10-28 13:33:30|12000.86|12000.86|11998.85|11998.85|12000.86|12000.86|11998.85|11998.85|0
1635428020000|2021-10-28 13:33:40|11999.85|11999.85|12000.9|12000.9|12000.9|12000.9|11999.85|11999.85|0
1635428030000|2021-10-28 13:33:50|12001.12|12001.12|12002.35|12002.35|12002.35|12002.35|12001.12|12001.12|0
1635428040000|2021-10-28 13:34:00|12002.78|12002.78|12007.19|12007.19|12007.6|12007.6|12002.78|12002.78|0
1635428050000|2021-10-28 13:34:10|12007.71|12007.71|12007.35|12007.35|12007.86|12007.86|12007.35|12007.35|0
1635428060000|2021-10-28 13:34:20|12006.34|12006.34|12004.54|12004.54|12006.34|12006.34|12004.41|12004.41|0
1635428070000|2021-10-28 13:34:30|12003.53|12003.53|11999.91|11999.91|12003.53|12003.53|11999.91|11999.91|0
1635428080000|2021-10-28 13:34:40|11999.65|11999.65|11997.63|11997.63|11999.65|11999.65|11997.63|11997.63|0
1635428090000|2021-10-28 13:34:50|11998.87|11998.87|11998.87|11998.87|11998.87|11998.87|11998.87|11998.87|0
1635428110000|2021-10-28 13:35:10|11999.27|11999.27|12000.28|12000.28|12000.28|12000.28|11999.27|11999.27|0
1635428120000|2021-10-28 13:35:20|12000.8|12000.8|12002.03|12002.03|12002.03|12002.03|12000.8|12000.8|0
1635428130000|2021-10-28 13:35:30|12004.04|12004.04|12002.86|12002.86|12004.04|12004.04|12002.86|12002.86|0
1635428140000|2021-10-28 13:35:40|12002.13|12002.13|12001.96|12001.96|12002.13|12002.13|12001.96|12001.96|0
1635428150000|2021-10-28 13:35:50|12001.79|12001.79|11997.74|11997.74|12001.79|12001.79|11997.5|11997.5|0
1635428160000|2021-10-28 13:36:00|11997.53|11997.53|11994.97|11994.97|11997.53|11997.53|11994.58|11994.58|0
1635428170000|2021-10-28 13:36:10|11994.81|11994.81|11993.83|11993.83|11994.81|11994.81|11993.8|11993.8|0
1635428180000|2021-10-28 13:36:20|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|0
1635428190000|2021-10-28 13:36:30|11994.14|11994.14|11993.13|11993.13|11994.14|11994.14|11993.13|11993.13|0
1635428200000|2021-10-28 13:36:40|11992.72|11992.72|11992.72|11992.72|11992.72|11992.72|11992.72|11992.72|0
1635428210000|2021-10-28 13:36:50|11992.59|11992.59|11993.6|11993.6|11993.6|11993.6|11992.59|11992.59|0
1635428220000|2021-10-28 13:37:00|11993.06|11993.06|11993.06|11993.06|11993.06|11993.06|11993.06|11993.06|0
1635428230000|2021-10-28 13:37:10|11992.53|11992.53|11992.35|11992.35|11992.53|11992.53|11992.35|11992.35|0
1635428240000|2021-10-28 13:37:20|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|0
1635428250000|2021-10-28 13:37:30|11991.45|11991.45|11990.74|11990.74|11991.45|11991.45|11990.74|11990.74|0
1635428260000|2021-10-28 13:37:40|11988.73|11988.73|11985.22|11985.22|11988.73|11988.73|11985.22|11985.22|0
1635428270000|2021-10-28 13:37:50|11984.96|11984.96|11984.74|11984.74|11984.96|11984.96|11984.74|11984.74|0
1635428280000|2021-10-28 13:38:00|11985.75|11985.75|11985.75|11985.75|11985.75|11985.75|11985.75|11985.75|0
1635428290000|2021-10-28 13:38:10|11985.39|11985.39|11985.39|11985.39|11985.39|11985.39|11985.39|11985.39|0
1635428300000|2021-10-28 13:38:20|11984.39|11984.39|11982.94|11982.94|11984.39|11984.39|11982.94|11982.94|0
1635428310000|2021-10-28 13:38:30|11982.58|11982.58|11982.8|11982.8|11982.8|11982.8|11982.28|11982.28|0
1635428320000|2021-10-28 13:38:40|11981.57|11981.57|11977.92|11977.92|11981.57|11981.57|11977.92|11977.92|0
1635428330000|2021-10-28 13:38:50|11976.91|11976.91|11980.03|11980.03|11980.03|11980.03|11976.91|11976.91|0
1635428340000|2021-10-28 13:39:00|11979.85|11979.85|11979.37|11979.37|11979.85|11979.85|11979.37|11979.37|0
1635428350000|2021-10-28 13:39:10|11979.18|11979.18|11979.18|11979.18|11979.18|11979.18|11979.18|11979.18|0
1635428360000|2021-10-28 13:39:20|11979.35|11979.35|11978.72|11978.72|11979.35|11979.35|11978.72|11978.72|0
1635428370000|2021-10-28 13:39:30|11979.13|11979.13|11980.36|11980.36|11980.36|11980.36|11979.13|11979.13|0
1635428390000|2021-10-28 13:39:50|11980.18|11980.18|11980.05|11980.05|11980.18|11980.18|11980.05|11980.05|0
1635428400000|2021-10-28 13:40:00|11982.06|11982.06|11982.06|11982.06|11982.06|11982.06|11982.06|11982.06|0
1635428410000|2021-10-28 13:40:10|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|11981.06|0
1635428430000|2021-10-28 13:40:30|11980.82|11980.82|11979.4|11979.4|11980.82|11980.82|11979.4|11979.4|0
1635428440000|2021-10-28 13:40:40|11979.62|11979.62|11979.1|11979.1|11979.62|11979.62|11979.1|11979.1|0
1635428450000|2021-10-28 13:40:50|11980.33|11980.33|11980.5|11980.5|11980.5|11980.5|11980.33|11980.33|0
1635428460000|2021-10-28 13:41:00|11980.28|11980.28|11980.07|11980.07|11980.28|11980.28|11980.07|11980.07|0
1635428470000|2021-10-28 13:41:10|11979.89|11979.89|11978.9|11978.9|11979.89|11979.89|11978.9|11978.9|0
1635428480000|2021-10-28 13:41:20|11979.31|11979.31|11979.05|11979.05|11979.48|11979.48|11979.05|11979.05|0
1635428500000|2021-10-28 13:41:40|11978.83|11978.83|11978.4|11978.4|11978.83|11978.83|11977.6|11977.6|0
1635428510000|2021-10-28 13:41:50|11978.58|11978.58|11977.94|11977.94|11978.58|11978.58|11977.94|11977.94|0
1635428520000|2021-10-28 13:42:00|11976.71|11976.71|11978.5|11978.5|11978.5|11978.5|11976.71|11976.71|0
1635428530000|2021-10-28 13:42:10|11979.73|11979.73|11982.46|11982.46|11982.94|11982.94|11979.73|11979.73|0
1635428550000|2021-10-28 13:42:30|11982.28|11982.28|11982.49|11982.49|11982.49|11982.49|11982.28|11982.28|0
1635428560000|2021-10-28 13:42:40|11982.67|11982.67|11982.41|11982.41|11982.67|11982.67|11982.41|11982.41|0
1635428570000|2021-10-28 13:42:50|11981.89|11981.89|11981.89|11981.89|11981.89|11981.89|11981.89|11981.89|0
1635428580000|2021-10-28 13:43:00|11982.07|11982.07|11982.25|11982.25|11982.25|11982.25|11982.07|11982.07|0
1635428590000|2021-10-28 13:43:10|11981.02|11981.02|11982.53|11982.53|11982.69|11982.69|11981.02|11981.02|0
1635428600000|2021-10-28 13:43:20|11981.53|11981.53|11980.3|11980.3|11981.53|11981.53|11980.3|11980.3|0
1635428620000|2021-10-28 13:43:40|11980.51|11980.51|11980.56|11980.56|11980.56|11980.56|11980.51|11980.51|0
1635428630000|2021-10-28 13:43:50|11980.78|11980.78|11981.25|11981.25|11981.25|11981.25|11980.78|11980.78|0
1635428640000|2021-10-28 13:44:00|11981.01|11981.01|11981.01|11981.01|11981.01|11981.01|11981.01|11981.01|0
1635428650000|2021-10-28 13:44:10|11982.25|11982.25|11982.51|11982.51|11982.51|11982.51|11982.25|11982.25|0
1635428660000|2021-10-28 13:44:20|11983.05|11983.05|11983.53|11983.53|11983.53|11983.53|11983.05|11983.05|0
1635428680000|2021-10-28 13:44:40|11983.77|11983.77|11984.78|11984.78|11984.78|11984.78|11983.77|11983.77|0
1635428690000|2021-10-28 13:44:50|11984.99|11984.99|11984.99|11984.99|11984.99|11984.99|11984.99|11984.99|0
1635428700000|2021-10-28 13:45:00|11986.22|11986.22|11988.38|11988.38|11988.91|11988.91|11986.22|11986.22|0
1635428710000|2021-10-28 13:45:10|11988.2|11988.2|11989.9|11989.9|11989.9|11989.9|11988.02|11988.02|0
1635428720000|2021-10-28 13:45:20|11989.72|11989.72|11988.71|11988.71|11989.72|11989.72|11988.49|11988.49|0
1635428730000|2021-10-28 13:45:30|11988.35|11988.35|11988.35|11988.35|11988.35|11988.35|11988.35|11988.35|0
1635428740000|2021-10-28 13:45:40|11988.53|11988.53|11987.35|11987.35|11988.53|11988.53|11987.35|11987.35|0
1635428750000|2021-10-28 13:45:50|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|11986.94|0
1635428760000|2021-10-28 13:46:00|11986.51|11986.51|11986.51|11986.51|11986.51|11986.51|11986.51|11986.51|0
1635428780000|2021-10-28 13:46:20|11986.27|11986.27|11986.27|11986.27|11986.27|11986.27|11986.27|11986.27|0
1635428790000|2021-10-28 13:46:30|11986.68|11986.68|11988.94|11988.94|11988.94|11988.94|11986.68|11986.68|0
1635428800000|2021-10-28 13:46:40|11989.14|11989.14|11988.9|11988.9|11989.14|11989.14|11988.9|11988.9|0
1635428820000|2021-10-28 13:47:00|11987.67|11987.67|11987.59|11987.59|11987.67|11987.67|11987.59|11987.59|0
1635428830000|2021-10-28 13:47:10|11987.95|11987.95|11987.78|11987.78|11987.95|11987.95|11987.78|11987.78|0
1635428850000|2021-10-28 13:47:30|11988.01|11988.01|11988.48|11988.48|11988.48|11988.48|11988.01|11988.01|0
1635428860000|2021-10-28 13:47:40|11987.96|11987.96|11988.09|11988.09|11988.31|11988.31|11987.79|11987.79|0
1635428870000|2021-10-28 13:47:50|11988.04|11988.04|11988.45|11988.45|11988.45|11988.45|11988.04|11988.04|0
1635428880000|2021-10-28 13:48:00|11988.22|11988.22|11988.22|11988.22|11988.22|11988.22|11988.22|11988.22|0
1635428890000|2021-10-28 13:48:10|11987.21|11987.21|11987.26|11987.26|11987.26|11987.26|11987.21|11987.21|0
1635428900000|2021-10-28 13:48:20|11987.06|11987.06|11987.25|11987.25|11987.25|11987.25|11987.06|11987.06|0
1635428910000|2021-10-28 13:48:30|11987.42|11987.42|11989.4|11989.4|11989.4|11989.4|11987.42|11987.42|0
1635428920000|2021-10-28 13:48:40|11989.19|11989.19|11989.57|11989.57|11989.57|11989.57|11989.19|11989.19|0
1635428930000|2021-10-28 13:48:50|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|11988.34|0
1635428940000|2021-10-28 13:49:00|11988.03|11988.03|11987.87|11987.87|11988.03|11988.03|11987.81|11987.81|0
1635428950000|2021-10-28 13:49:10|11987.53|11987.53|11987.53|11987.53|11987.53|11987.53|11987.53|11987.53|0
1635428980000|2021-10-28 13:49:40|11986.52|11986.52|11986.17|11986.17|11986.52|11986.52|11986.17|11986.17|0
1635428990000|2021-10-28 13:49:50|11986.62|11986.62|11986.75|11986.75|11986.84|11986.84|11986.62|11986.62|0
1635429010000|2021-10-28 13:50:10|11986.34|11986.34|11986.34|11986.34|11986.34|11986.34|11986.34|11986.34|0
1635429030000|2021-10-28 13:50:30|11985.34|11985.34|11986.34|11986.34|11986.34|11986.34|11985.34|11985.34|0
1635429040000|2021-10-28 13:50:40|11985.84|11985.84|11985.84|11985.84|11985.84|11985.84|11985.84|11985.84|0
1635429050000|2021-10-28 13:50:50|11985.41|11985.41|11984.8|11984.8|11985.41|11985.41|11984.8|11984.8|0
1635429060000|2021-10-28 13:51:00|11985.23|11985.23|11984.22|11984.22|11985.67|11985.67|11984.22|11984.22|0
1635429070000|2021-10-28 13:51:10|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|0
1635429100000|2021-10-28 13:51:40|11982.75|11982.75|11982.75|11982.75|11982.75|11982.75|11982.75|11982.75|0
1635429120000|2021-10-28 13:52:00|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|0
1635429150000|2021-10-28 13:52:30|11981.34|11981.34|11981.34|11981.34|11981.34|11981.34|11981.34|11981.34|0
1635429170000|2021-10-28 13:52:50|11982.34|11982.34|11982.42|11982.42|11982.42|11982.42|11982.34|11982.34|0
1635429180000|2021-10-28 13:53:00|11982.34|11982.34|11982.42|11982.42|11982.42|11982.42|11982.34|11982.34|0
1635429190000|2021-10-28 13:53:10|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|0
1635429210000|2021-10-28 13:53:30|11980.93|11980.93|11980.93|11980.93|11980.93|11980.93|11980.93|11980.93|0
1635429220000|2021-10-28 13:53:40|11979.92|11979.92|11981.64|11981.64|11981.64|11981.64|11979.92|11979.92|0
1635429240000|2021-10-28 13:54:00|11982.05|11982.05|11982.05|11982.05|11982.05|11982.05|11982.05|11982.05|0
1635429250000|2021-10-28 13:54:10|11982.32|11982.32|11982.32|11982.32|11982.32|11982.32|11982.32|11982.32|0
1635429260000|2021-10-28 13:54:20|11982.1|11982.1|11983.33|11983.33|11983.33|11983.33|11982.1|11982.1|0
1635429270000|2021-10-28 13:54:30|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|0
1635429280000|2021-10-28 13:54:40|11983.28|11983.28|11983.28|11983.28|11983.28|11983.28|11983.28|11983.28|0
1635429290000|2021-10-28 13:54:50|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|0
1635429300000|2021-10-28 13:55:00|11983.87|11983.87|11984.3|11984.3|11984.3|11984.3|11983.87|11983.87|0
1635429310000|2021-10-28 13:55:10|11984.38|11984.38|11984.33|11984.33|11984.38|11984.38|11984.03|11984.03|0
1635429320000|2021-10-28 13:55:20|11984.26|11984.26|11983.85|11983.85|11984.26|11984.26|11983.85|11983.85|0
1635429330000|2021-10-28 13:55:30|11984.85|11984.85|11984.85|11984.85|11984.85|11984.85|11984.85|11984.85|0
1635429340000|2021-10-28 13:55:40|11984.44|11984.44|11984.27|11984.27|11984.44|11984.44|11984.27|11984.27|0
1635429350000|2021-10-28 13:55:50|11984.09|11984.09|11982.39|11982.39|11984.51|11984.51|11982.39|11982.39|0
1635429360000|2021-10-28 13:56:00|11982.12|11982.12|11982.12|11982.12|11982.12|11982.12|11982.1|11982.1|0
1635429370000|2021-10-28 13:56:10|11981.77|11981.77|11981.77|11981.77|11981.77|11981.77|11981.25|11981.25|0
1635429380000|2021-10-28 13:56:20|11981.59|11981.59|11981.59|11981.59|11981.59|11981.59|11981.59|11981.59|0
1635429390000|2021-10-28 13:56:30|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|0
1635429400000|2021-10-28 13:56:40|11983.14|11983.14|11982.06|11982.06|11983.29|11983.29|11982.06|11982.06|0
1635429410000|2021-10-28 13:56:50|11982.25|11982.25|11982.25|11982.25|11982.25|11982.25|11982.25|11982.25|0
1635429420000|2021-10-28 13:57:00|11979.83|11979.83|11979.83|11979.83|11979.83|11979.83|11979.83|11979.83|0
1635429430000|2021-10-28 13:57:10|11980.36|11980.36|11981.36|11981.36|11981.36|11981.36|11980.36|11980.36|0
1635429440000|2021-10-28 13:57:20|11981.41|11981.41|11981.41|11981.41|11981.41|11981.41|11981.41|11981.41|0
1635429460000|2021-10-28 13:57:40|11981.2|11981.2|11986.44|11986.44|11986.44|11986.44|11981.2|11981.2|0
1635429470000|2021-10-28 13:57:50|11986.6|11986.6|11986.81|11986.81|11986.81|11986.81|11986.6|11986.6|0
1635429480000|2021-10-28 13:58:00|11987.29|11987.29|11987.29|11987.29|11987.29|11987.29|11987.29|11987.29|0
1635429490000|2021-10-28 13:58:10|11988.53|11988.53|11988.53|11988.53|11988.53|11988.53|11988.53|11988.53|0
1635429520000|2021-10-28 13:58:40|11988.29|11988.29|11988.29|11988.29|11988.29|11988.29|11988.29|11988.29|0
1635429540000|2021-10-28 13:59:00|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|0
1635429550000|2021-10-28 13:59:10|11988.66|11988.66|11988.66|11988.66|11988.66|11988.66|11988.66|11988.66|0
1635429560000|2021-10-28 13:59:20|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|11988.88|0
1635429580000|2021-10-28 13:59:40|11988.66|11988.66|11988.66|11988.66|11988.66|11988.66|11988.66|11988.66|0
1635429590000|2021-10-28 13:59:50|11988.83|11988.83|11989.19|11989.19|11989.19|11989.19|11988.83|11988.83|0
1635429610000|2021-10-28 14:00:10|11988.18|11988.18|11988.05|11988.05|11988.7|11988.7|11988.05|11988.05|0
1635429620000|2021-10-28 14:00:20|11987.74|11987.74|11987.74|11987.74|11987.74|11987.74|11987.74|11987.74|0
1635429630000|2021-10-28 14:00:30|11987.9|11987.9|11989.13|11989.13|11989.13|11989.13|11987.9|11987.9|0
1635429640000|2021-10-28 14:00:40|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|11989.65|0
1635429660000|2021-10-28 14:01:00|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|0
1635429680000|2021-10-28 14:01:20|11990.68|11990.68|11990.68|11990.68|11990.68|11990.68|11990.68|11990.68|0
1635429690000|2021-10-28 14:01:30|11991.91|11991.91|11992.88|11992.88|11992.88|11992.88|11991.91|11991.91|0
1635429700000|2021-10-28 14:01:40|11992.45|11992.45|11992.23|11992.23|11992.45|11992.45|11992.23|11992.23|0
1635429710000|2021-10-28 14:01:50|11992.02|11992.02|11990.82|11990.82|11992.02|11992.02|11990.61|11990.61|0
1635429720000|2021-10-28 14:02:00|11990.61|11990.61|11990.61|11990.61|11990.61|11990.61|11990.61|11990.61|0
1635429730000|2021-10-28 14:02:10|11990.87|11990.87|11990.92|11990.92|11990.92|11990.92|11990.87|11990.87|0
1635429740000|2021-10-28 14:02:20|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|11990.97|0
1635429760000|2021-10-28 14:02:40|11990.79|11990.79|11990.31|11990.31|11990.79|11990.79|11990.31|11990.31|0
1635429770000|2021-10-28 14:02:50|11988.3|11988.3|11988.3|11988.3|11988.3|11988.3|11988.3|11988.3|0
1635429790000|2021-10-28 14:03:10|11988.73|11988.73|11988.73|11988.73|11988.73|11988.73|11988.73|11988.73|0
1635429810000|2021-10-28 14:03:30|11988.6|11988.6|11988.6|11988.6|11988.6|11988.6|11988.6|11988.6|0
1635429820000|2021-10-28 14:03:40|11988.87|11988.87|11988.87|11988.87|11988.87|11988.87|11988.87|11988.87|0
1635429830000|2021-10-28 14:03:50|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|11989.87|0
1635429850000|2021-10-28 14:04:10|11990.09|11990.09|11990.5|11990.5|11990.5|11990.5|11990.09|11990.09|0
1635429860000|2021-10-28 14:04:20|11991.91|11991.91|11993.92|11993.92|11993.92|11993.92|11991.91|11991.91|0
1635429870000|2021-10-28 14:04:30|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|0
1635429910000|2021-10-28 14:05:10|11994.97|11994.97|11994.54|11994.54|11994.97|11994.97|11994.54|11994.54|0
1635429920000|2021-10-28 14:05:20|11994.3|11994.3|11993.41|11993.41|11994.3|11994.3|11993.41|11993.41|0
1635429930000|2021-10-28 14:05:30|11992.05|11992.05|11992.05|11992.05|11992.05|11992.05|11992.05|11992.05|0
1635429960000|2021-10-28 14:06:00|11992.29|11992.29|11992.53|11992.53|11992.53|11992.53|11992.29|11992.29|0
1635429980000|2021-10-28 14:06:20|11992.31|11992.31|11992.31|11992.31|11992.31|11992.31|11992.31|11992.31|0
1635430010000|2021-10-28 14:06:50|11992.66|11992.66|11992.37|11992.37|11992.66|11992.66|11992.37|11992.37|0
1635430020000|2021-10-28 14:07:00|11992.5|11992.5|11994.96|11994.96|11994.96|11994.96|11992.5|11992.5|0
1635430030000|2021-10-28 14:07:10|11995.23|11995.23|11995.92|11995.92|11996.23|11996.23|11995.23|11995.23|0
1635430040000|2021-10-28 14:07:20|11996.18|11996.18|11996.7|11996.7|11996.7|11996.7|11996.18|11996.18|0
1635430050000|2021-10-28 14:07:30|11997.52|11997.52|11997.77|11997.77|11999|11999|11997.52|11997.52|0
1635430060000|2021-10-28 14:07:40|11997.87|11997.87|11998.24|11998.24|11998.24|11998.24|11997.87|11997.87|0
1635430080000|2021-10-28 14:08:00|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|0
1635430090000|2021-10-28 14:08:10|11998.59|11998.59|12000.83|12000.83|12000.83|12000.83|11998.59|11998.59|0
1635430100000|2021-10-28 14:08:20|11999.82|11999.82|12000.04|12000.04|12000.25|12000.25|11999.82|11999.82|0
1635430110000|2021-10-28 14:08:30|11999.77|11999.77|11999.77|11999.77|11999.77|11999.77|11999.77|11999.77|0
1635430130000|2021-10-28 14:08:50|11999.53|11999.53|11999.67|11999.67|11999.67|11999.67|11999.43|11999.43|0
1635430150000|2021-10-28 14:09:10|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|0
1635430170000|2021-10-28 14:09:30|12000.66|12000.66|12000.66|12000.66|12000.66|12000.66|12000.66|12000.66|0
1635430190000|2021-10-28 14:09:50|12000.84|12000.84|12000.25|12000.25|12000.84|12000.84|12000.25|12000.25|0
1635430200000|2021-10-28 14:10:00|11999.84|11999.84|11998.3|11998.3|11999.84|11999.84|11997.29|11997.29|0
1635430210000|2021-10-28 14:10:10|11998.55|11998.55|11998.98|11998.98|11998.98|11998.98|11998.55|11998.55|0
1635430240000|2021-10-28 14:10:40|11998.77|11998.77|11998.55|11998.55|11998.77|11998.77|11998.55|11998.55|0
1635430250000|2021-10-28 14:10:50|11999.31|11999.31|11999.75|11999.75|11999.75|11999.75|11999.31|11999.31|0
1635430270000|2021-10-28 14:11:10|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|0
1635430280000|2021-10-28 14:11:20|11999.22|11999.22|12000.45|12000.45|12000.45|12000.45|11999.22|11999.22|0
1635430290000|2021-10-28 14:11:30|12003.05|12003.05|12004.54|12004.54|12004.54|12004.54|12003.05|12003.05|0
1635430300000|2021-10-28 14:11:40|12004.78|12004.78|12008.21|12008.21|12008.21|12008.21|12004.78|12004.78|0
1635430310000|2021-10-28 14:11:50|12007.8|12007.8|12007.8|12007.8|12007.8|12007.8|12007.8|12007.8|0
1635430340000|2021-10-28 14:12:20|12007.75|12007.75|12006.07|12006.07|12007.75|12007.75|12006.07|12006.07|0
1635430350000|2021-10-28 14:12:30|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|0
1635430360000|2021-10-28 14:12:40|12006.51|12006.51|12007.38|12007.38|12007.38|12007.38|12006.08|12006.08|0
1635430370000|2021-10-28 14:12:50|12007.48|12007.48|12008.72|12008.72|12008.72|12008.72|12007.48|12007.48|0
1635430390000|2021-10-28 14:13:10|12007.48|12007.48|12007.48|12007.48|12007.48|12007.48|12007.48|12007.48|0
1635430400000|2021-10-28 14:13:20|12007.31|12007.31|12006.4|12006.4|12007.31|12007.31|12006.4|12006.4|0
1635430420000|2021-10-28 14:13:40|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|0
1635430430000|2021-10-28 14:13:50|12007.03|12007.03|12007.46|12007.46|12007.46|12007.46|12007.03|12007.03|0
1635430440000|2021-10-28 14:14:00|12007.03|12007.03|12008.26|12008.26|12008.26|12008.26|12007.03|12007.03|0
1635430450000|2021-10-28 14:14:10|12008.67|12008.67|12010.11|12010.11|12010.11|12010.11|12008.67|12008.67|0
1635430460000|2021-10-28 14:14:20|12010.37|12010.37|12010.16|12010.16|12010.37|12010.37|12010.16|12010.16|0
1635430480000|2021-10-28 14:14:40|12010.46|12010.46|12010.46|12010.46|12010.46|12010.46|12010.46|12010.46|0
1635430500000|2021-10-28 14:15:00|12013.29|12013.29|12013.13|12013.13|12013.76|12013.76|12013.13|12013.13|0
1635430510000|2021-10-28 14:15:10|12013.3|12013.3|12013.09|12013.09|12013.3|12013.3|12013.09|12013.09|0
1635430540000|2021-10-28 14:15:40|12013.27|12013.27|12011.31|12011.31|12013.5|12013.5|12011.31|12011.31|0
1635430550000|2021-10-28 14:15:50|12011.52|12011.52|12012.53|12012.53|12012.53|12012.53|12011.52|12011.52|0
1635430560000|2021-10-28 14:16:00|12012.37|12012.37|12012.37|12012.37|12012.37|12012.37|12012.37|12012.37|0
1635430570000|2021-10-28 14:16:10|12012.6|12012.6|12012.37|12012.37|12012.6|12012.6|12012.37|12012.37|0
1635430580000|2021-10-28 14:16:20|12013.37|12013.37|12013.6|12013.6|12013.6|12013.6|12012.37|12012.37|0
1635430590000|2021-10-28 14:16:30|12014.83|12014.83|12016.41|12016.41|12016.41|12016.41|12014.42|12014.42|0
1635430610000|2021-10-28 14:16:50|12016.58|12016.58|12016.74|12016.74|12016.74|12016.74|12016.58|12016.58|0
1635430620000|2021-10-28 14:17:00|12016.61|12016.61|12017.66|12017.66|12017.66|12017.66|12016.61|12016.61|0
1635430630000|2021-10-28 14:17:10|12018.89|12018.89|12019.51|12019.51|12019.51|12019.51|12018.89|12018.89|0
1635430640000|2021-10-28 14:17:20|12019.94|12019.94|12019.05|12019.05|12020.29|12020.29|12019.05|12019.05|0
1635430650000|2021-10-28 14:17:30|12019.27|12019.27|12020.17|12020.17|12020.17|12020.17|12019.27|12019.27|0
1635430660000|2021-10-28 14:17:40|12020.12|12020.12|12020.84|12020.84|12021.25|12021.25|12020.12|12020.12|0
1635430670000|2021-10-28 14:17:50|12021.84|12021.84|12021.91|12021.91|12022.92|12022.92|12021.84|12021.84|0
1635430680000|2021-10-28 14:18:00|12022.56|12022.56|12021.62|12021.62|12022.64|12022.64|12021.62|12021.62|0
1635430690000|2021-10-28 14:18:10|12021.4|12021.4|12021.1|12021.1|12021.4|12021.4|12021.1|12021.1|0
1635430710000|2021-10-28 14:18:30|12020.92|12020.92|12019.18|12019.18|12020.92|12020.92|12019.18|12019.18|0
1635430720000|2021-10-28 14:18:40|12019.41|12019.41|12019.64|12019.64|12019.88|12019.88|12019.41|12019.41|0
1635430730000|2021-10-28 14:18:50|12019.88|12019.88|12019.61|12019.61|12020.04|12020.04|12018.81|12018.81|0
1635430750000|2021-10-28 14:19:10|12020.25|12020.25|12021.91|12021.91|12021.91|12021.91|12020.25|12020.25|0
1635430770000|2021-10-28 14:19:30|12021.74|12021.74|12021.56|12021.56|12021.74|12021.74|12021.56|12021.56|0
1635430780000|2021-10-28 14:19:40|12021.74|12021.74|12020.48|12020.48|12021.74|12021.74|12020.48|12020.48|0
1635430800000|2021-10-28 14:20:00|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|0
1635430810000|2021-10-28 14:20:10|12020.74|12020.74|12023.16|12023.16|12023.16|12023.16|12020.74|12020.74|0
1635430820000|2021-10-28 14:20:20|12023.96|12023.96|12023.96|12023.96|12023.96|12023.96|12023.96|12023.96|0
1635430840000|2021-10-28 14:20:40|12022.95|12022.95|12022.68|12022.68|12022.95|12022.95|12022.68|12022.68|0
1635430850000|2021-10-28 14:20:50|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|0
1635430860000|2021-10-28 14:21:00|12021.98|12021.98|12021.88|12021.88|12022.35|12022.35|12021.88|12021.88|0
1635430870000|2021-10-28 14:21:10|12023.11|12023.11|12022.7|12022.7|12023.11|12023.11|12022.7|12022.7|0
1635430880000|2021-10-28 14:21:20|12022.88|12022.88|12022.72|12022.72|12022.88|12022.88|12022.72|12022.72|0
1635430900000|2021-10-28 14:21:40|12022.9|12022.9|12027.95|12027.95|12029.16|12029.16|12022.9|12022.9|0
1635430910000|2021-10-28 14:21:50|12028.46|12028.46|12029.78|12029.78|12029.78|12029.78|12028.46|12028.46|0
1635430920000|2021-10-28 14:22:00|12030.02|12030.02|12030.5|12030.5|12030.5|12030.5|12030.02|12030.02|0
1635430940000|2021-10-28 14:22:20|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|0
1635430950000|2021-10-28 14:22:30|12031.01|12031.01|12032.4|12032.4|12032.4|12032.4|12031.01|12031.01|0
1635430960000|2021-10-28 14:22:40|12032.61|12032.61|12032.74|12032.74|12032.74|12032.74|12032.61|12032.61|0
1635430990000|2021-10-28 14:23:10|12032.31|12032.31|12031.45|12031.45|12032.31|12032.31|12031.45|12031.45|0
1635431010000|2021-10-28 14:23:30|12032.09|12032.09|12032.09|12032.09|12032.09|12032.09|12032.09|12032.09|0
1635431020000|2021-10-28 14:23:40|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|0
1635431030000|2021-10-28 14:23:50|12031.62|12031.62|12031.46|12031.46|12031.62|12031.62|12031.46|12031.46|0
1635431040000|2021-10-28 14:24:00|12031.29|12031.29|12030.77|12030.77|12031.29|12031.29|12030.77|12030.77|0
1635431050000|2021-10-28 14:24:10|12031.2|12031.2|12030.83|12030.83|12031.54|12031.54|12030.83|12030.83|0
1635431060000|2021-10-28 14:24:20|12030.59|12030.59|12030.59|12030.59|12030.59|12030.59|12030.59|12030.59|0
1635431070000|2021-10-28 14:24:30|12030.37|12030.37|12030.36|12030.36|12030.59|12030.59|12030.36|12030.36|0
1635431080000|2021-10-28 14:24:40|12030.59|12030.59|12030.43|12030.43|12030.59|12030.59|12030.43|12030.43|0
1635431100000|2021-10-28 14:25:00|12030.09|12030.09|12030.09|12030.09|12030.09|12030.09|12030.09|12030.09|0
1635431110000|2021-10-28 14:25:10|12028.86|12028.86|12024.21|12024.21|12029.03|12029.03|12024.21|12024.21|0
1635431120000|2021-10-28 14:25:20|12025.22|12025.22|12025.73|12025.73|12025.73|12025.73|12025.22|12025.22|0
1635431130000|2021-10-28 14:25:30|12026.74|12026.74|12027.95|12027.95|12027.95|12027.95|12026.31|12026.31|0
1635431150000|2021-10-28 14:25:50|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|0
1635431160000|2021-10-28 14:26:00|12029.19|12029.19|12029.19|12029.19|12029.19|12029.19|12029.19|12029.19|0
1635431170000|2021-10-28 14:26:10|12029.27|12029.27|12029.27|12029.27|12029.27|12029.27|12029.27|12029.27|0
1635431180000|2021-10-28 14:26:20|12029.53|12029.53|12029.53|12029.53|12029.53|12029.53|12029.53|12029.53|0
1635431220000|2021-10-28 14:27:00|12028.71|12028.71|12028.55|12028.55|12028.71|12028.71|12028.55|12028.55|0
1635431230000|2021-10-28 14:27:10|12028.37|12028.37|12030.83|12030.83|12030.83|12030.83|12028.37|12028.37|0
1635431240000|2021-10-28 14:27:20|12031.84|12031.84|12032.01|12032.01|12032.01|12032.01|12031.84|12031.84|0
1635431250000|2021-10-28 14:27:30|12030.78|12030.78|12031|12031|12032.01|12032.01|12030.78|12030.78|0
1635431260000|2021-10-28 14:27:40|12030.83|12030.83|12028.25|12028.25|12030.83|12030.83|12028.25|12028.25|0
1635431280000|2021-10-28 14:28:00|12028.33|12028.33|12027.71|12027.71|12028.33|12028.33|12027.71|12027.71|0
1635431290000|2021-10-28 14:28:10|12026.7|12026.7|12026.33|12026.33|12026.92|12026.92|12026.33|12026.33|0
1635431300000|2021-10-28 14:28:20|12025.92|12025.92|12023.61|12023.61|12025.92|12025.92|12022.23|12022.23|0
1635431310000|2021-10-28 14:28:30|12023.74|12023.74|12021.73|12021.73|12023.74|12023.74|12021.73|12021.73|0
1635431320000|2021-10-28 14:28:40|12021.49|12021.49|12021.49|12021.49|12021.49|12021.49|12021.49|12021.49|0
1635431330000|2021-10-28 14:28:50|12021.28|12021.28|12021.28|12021.28|12021.28|12021.28|12021.28|12021.28|0
1635431340000|2021-10-28 14:29:00|12020.05|12020.05|12020.28|12020.28|12020.28|12020.28|12020.05|12020.05|0
1635431350000|2021-10-28 14:29:10|12020.07|12020.07|12020.13|12020.13|12020.13|12020.13|12019.97|12019.97|0
1635431360000|2021-10-28 14:29:20|12019.78|12019.78|12019.78|12019.78|12019.78|12019.78|12019.78|12019.78|0
1635431370000|2021-10-28 14:29:30|12019.55|12019.55|12019.55|12019.55|12019.55|12019.55|12019.55|12019.55|0
1635431380000|2021-10-28 14:29:40|12019.35|12019.35|12019.35|12019.35|12019.35|12019.35|12019.35|12019.35|0
1635431390000|2021-10-28 14:29:50|12019.76|12019.76|12019.97|12019.97|12019.97|12019.97|12019.76|12019.76|0
1635431400000|2021-10-28 14:30:00|12019.76|12019.76|12022.4|12022.4|12022.4|12022.4|12019.76|12019.76|0
1635431440000|2021-10-28 14:30:40|12022.56|12022.56|12022.94|12022.94|12022.94|12022.94|12022.15|12022.15|0
1635431490000|2021-10-28 14:31:30|12023.35|12023.35|12023.35|12023.35|12023.35|12023.35|12023.35|12023.35|0
1635431520000|2021-10-28 14:32:00|12023.58|12023.58|12021.16|12021.16|12023.58|12023.58|12021.16|12021.16|0
1635431530000|2021-10-28 14:32:10|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|0
1635431550000|2021-10-28 14:32:30|12022.66|12022.66|12022.66|12022.66|12022.66|12022.66|12022.66|12022.66|0
1635431560000|2021-10-28 14:32:40|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|12022.76|0
1635431570000|2021-10-28 14:32:50|12023.99|12023.99|12023.99|12023.99|12023.99|12023.99|12023.99|12023.99|0
1635431580000|2021-10-28 14:33:00|12023.78|12023.78|12025.57|12025.57|12025.57|12025.57|12023.56|12023.56|0
1635431590000|2021-10-28 14:33:10|12025.98|12025.98|12027.28|12027.28|12027.28|12027.28|12025.98|12025.98|0
1635431600000|2021-10-28 14:33:20|12028.51|12028.51|12028.7|12028.7|12028.7|12028.7|12028.43|12028.43|0
1635431610000|2021-10-28 14:33:30|12027.47|12027.47|12028.36|12028.36|12028.36|12028.36|12027.47|12027.47|0
1635431620000|2021-10-28 14:33:40|12028.6|12028.6|12028.6|12028.6|12028.6|12028.6|12028.6|12028.6|0
1635431630000|2021-10-28 14:33:50|12028.83|12028.83|12028.89|12028.89|12028.89|12028.89|12028.66|12028.66|0
1635431640000|2021-10-28 14:34:00|12029.43|12029.43|12029.43|12029.43|12029.43|12029.43|12029.43|12029.43|0
1635431650000|2021-10-28 14:34:10|12029.53|12029.53|12028.82|12028.82|12029.53|12029.53|12028.82|12028.82|0
1635431670000|2021-10-28 14:34:30|12029.04|12029.04|12029.25|12029.25|12029.25|12029.25|12029.04|12029.04|0
1635431680000|2021-10-28 14:34:40|12029.43|12029.43|12029.69|12029.69|12029.69|12029.69|12029.43|12029.43|0
1635431690000|2021-10-28 14:34:50|12029.46|12029.46|12030.46|12030.46|12030.46|12030.46|12029.46|12029.46|0
1635431700000|2021-10-28 14:35:00|12029.79|12029.79|12029.84|12029.84|12029.84|12029.84|12029.79|12029.79|0
1635431710000|2021-10-28 14:35:10|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|0
1635431720000|2021-10-28 14:35:20|12029.39|12029.39|12031.81|12031.81|12031.81|12031.81|12029.39|12029.39|0
1635431730000|2021-10-28 14:35:30|12033.04|12033.04|12033.04|12033.04|12033.04|12033.04|12033.04|12033.04|0
1635431750000|2021-10-28 14:35:50|12033.51|12033.51|12033.8|12033.8|12033.8|12033.8|12033.51|12033.51|0
1635431760000|2021-10-28 14:36:00|12033.59|12033.59|12032.81|12032.81|12033.62|12033.62|12032.81|12032.81|0
1635431770000|2021-10-28 14:36:10|12032.27|12032.27|12032.86|12032.86|12032.86|12032.86|12032.27|12032.27|0
1635431800000|2021-10-28 14:36:40|12032.7|12032.7|12032.7|12032.7|12032.7|12032.7|12032.7|12032.7|0
1635431810000|2021-10-28 14:36:50|12032.53|12032.53|12032.81|12032.81|12032.81|12032.81|12032.53|12032.53|0
1635431820000|2021-10-28 14:37:00|12033.62|12033.62|12035.26|12035.26|12035.26|12035.26|12033.62|12033.62|0
1635431830000|2021-10-28 14:37:10|12035.67|12035.67|12037.91|12037.91|12037.91|12037.91|12035.67|12035.67|0
1635431840000|2021-10-28 14:37:20|12038.92|12038.92|12038.55|12038.55|12039.72|12039.72|12038.55|12038.55|0
1635431850000|2021-10-28 14:37:30|12037.55|12037.55|12038.8|12038.8|12038.8|12038.8|12037.55|12037.55|0
1635431860000|2021-10-28 14:37:40|12039.8|12039.8|12040.73|12040.73|12040.73|12040.73|12039.8|12039.8|0
1635431870000|2021-10-28 14:37:50|12040.86|12040.86|12043.58|12043.58|12043.58|12043.58|12040.86|12040.86|0
1635431880000|2021-10-28 14:38:00|12044.21|12044.21|12045.44|12045.44|12045.44|12045.44|12044.21|12044.21|0
1635431890000|2021-10-28 14:38:10|12045.61|12045.61|12045.37|12045.37|12045.61|12045.61|12045.37|12045.37|0
1635431900000|2021-10-28 14:38:20|12046.6|12046.6|12046.42|12046.42|12046.6|12046.6|12046.42|12046.42|0
1635431920000|2021-10-28 14:38:40|12047.43|12047.43|12047.43|12047.43|12047.43|12047.43|12047.43|12047.43|0
1635431930000|2021-10-28 14:38:50|12047.64|12047.64|12045.81|12045.81|12047.64|12047.64|12045.6|12045.6|0
1635431940000|2021-10-28 14:39:00|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.22|12045.22|0
1635432000000|2021-10-28 14:40:00|12044.99|12044.99|12044.92|12044.92|12044.99|12044.99|12044.74|12044.74|0
1635432010000|2021-10-28 14:40:10|12043.91|12043.91|12045.14|12045.14|12045.14|12045.14|12043.91|12043.91|0
1635432020000|2021-10-28 14:40:20|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|0
1635432030000|2021-10-28 14:40:30|12044.53|12044.53|12045.12|12045.12|12045.12|12045.12|12044|12044|0
1635432050000|2021-10-28 14:40:50|12044.9|12044.9|12045.31|12045.31|12045.31|12045.31|12044.9|12044.9|0
1635432060000|2021-10-28 14:41:00|12045.72|12045.72|12047.91|12047.91|12047.91|12047.91|12045.72|12045.72|0
1635432070000|2021-10-28 14:41:10|12048.34|12048.34|12049.57|12049.57|12049.57|12049.57|12048.34|12048.34|0
1635432080000|2021-10-28 14:41:20|12049.35|12049.35|12049.35|12049.35|12049.35|12049.35|12049.35|12049.35|0
1635432090000|2021-10-28 14:41:30|12049.11|12049.11|12048.85|12048.85|12049.11|12049.11|12048.85|12048.85|0
1635432110000|2021-10-28 14:41:50|12048.6|12048.6|12048.6|12048.6|12048.85|12048.85|12048.6|12048.6|0
1635432120000|2021-10-28 14:42:00|12048.85|12048.85|12048.85|12048.85|12048.85|12048.85|12048.85|12048.85|0
1635432130000|2021-10-28 14:42:10|12049.02|12049.02|12048.85|12048.85|12049.02|12049.02|12048.85|12048.85|0
1635432170000|2021-10-28 14:42:50|12047.61|12047.61|12047.61|12047.61|12047.61|12047.61|12047.61|12047.61|0
1635432180000|2021-10-28 14:43:00|12048.02|12048.02|12048.2|12048.2|12048.2|12048.2|12048.02|12048.02|0
1635432200000|2021-10-28 14:43:20|12048.02|12048.02|12048.19|12048.19|12048.37|12048.37|12047.85|12047.85|0
1635432220000|2021-10-28 14:43:40|12048.01|12048.01|12048.01|12048.01|12048.01|12048.01|12048.01|12048.01|0
1635432230000|2021-10-28 14:43:50|12048.42|12048.42|12053.59|12053.59|12053.59|12053.59|12048.42|12048.42|0
1635432240000|2021-10-28 14:44:00|12054.59|12054.59|12049.34|12049.34|12054.59|12054.59|12049.29|12049.29|0
1635432250000|2021-10-28 14:44:10|12048.99|12048.99|12049.16|12049.16|12049.16|12049.16|12048.81|12048.81|0
1635432260000|2021-10-28 14:44:20|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|0
1635432270000|2021-10-28 14:44:30|12048.77|12048.77|12049.73|12049.73|12049.73|12049.73|12047.54|12047.54|0
1635432280000|2021-10-28 14:44:40|12049.63|12049.63|12046.62|12046.62|12049.63|12049.63|12046.62|12046.62|0
1635432290000|2021-10-28 14:44:50|12047.62|12047.62|12047.45|12047.45|12047.66|12047.66|12047.23|12047.23|0
1635432300000|2021-10-28 14:45:00|12047.27|12047.27|12047.27|12047.27|12047.27|12047.27|12047.27|12047.27|0
1635432310000|2021-10-28 14:45:10|12047.07|12047.07|12047.07|12047.07|12047.24|12047.24|12047.07|12047.07|0
1635432320000|2021-10-28 14:45:20|12049.08|12049.08|12051.9|12051.9|12051.9|12051.9|12049.08|12049.08|0
1635432330000|2021-10-28 14:45:30|12050.9|12050.9|12047.88|12047.88|12050.9|12050.9|12047.88|12047.88|0
1635432340000|2021-10-28 14:45:40|12048.06|12048.06|12050.9|12050.9|12051.07|12051.07|12048.06|12048.06|0
1635432350000|2021-10-28 14:45:50|12051.9|12051.9|12051.9|12051.9|12051.9|12051.9|12051.9|12051.9|0
1635432360000|2021-10-28 14:46:00|12051.72|12051.72|12052.42|12052.42|12052.42|12052.42|12051.72|12051.72|0
1635432380000|2021-10-28 14:46:20|12052.6|12052.6|12052.42|12052.42|12052.6|12052.6|12052.42|12052.42|0
1635432400000|2021-10-28 14:46:40|12052.64|12052.64|12052.03|12052.03|12052.64|12052.64|12052.03|12052.03|0
1635432410000|2021-10-28 14:46:50|12051.79|12051.79|12051.97|12051.97|12052.14|12052.14|12051.79|12051.79|0
1635432420000|2021-10-28 14:47:00|12052.14|12052.14|12051.79|12051.79|12052.14|12052.14|12051.79|12051.79|0
1635432430000|2021-10-28 14:47:10|12051.74|12051.74|12051.74|12051.74|12051.74|12051.74|12051.74|12051.74|0
1635432440000|2021-10-28 14:47:20|12051.57|12051.57|12050.38|12050.38|12051.57|12051.57|12050.2|12050.2|0
1635432450000|2021-10-28 14:47:30|12049.15|12049.15|12049.15|12049.15|12049.15|12049.15|12049.15|12049.15|0
1635432460000|2021-10-28 14:47:40|12048.93|12048.93|12048.52|12048.52|12048.93|12048.93|12048.52|12048.52|0
1635432470000|2021-10-28 14:47:50|12048.68|12048.68|12048.08|12048.08|12048.68|12048.68|12048.08|12048.08|0
1635432480000|2021-10-28 14:48:00|12047.82|12047.82|12047.82|12047.82|12047.82|12047.82|12047.82|12047.82|0
1635432490000|2021-10-28 14:48:10|12047.6|12047.6|12048.49|12048.49|12048.49|12048.49|12047.6|12047.6|0
1635432500000|2021-10-28 14:48:20|12048.66|12048.66|12048.9|12048.9|12048.9|12048.9|12048.66|12048.66|0
1635432510000|2021-10-28 14:48:30|12048.69|12048.69|12048.45|12048.45|12048.69|12048.69|12048.45|12048.45|0
1635432520000|2021-10-28 14:48:40|12048.09|12048.09|12048.09|12048.09|12048.09|12048.09|12048.09|12048.09|0
1635432530000|2021-10-28 14:48:50|12047.93|12047.93|12046.92|12046.92|12048.1|12048.1|12046.87|12046.87|0
1635432540000|2021-10-28 14:49:00|12046.41|12046.41|12046.08|12046.08|12046.51|12046.51|12046|12046|0
1635432560000|2021-10-28 14:49:20|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|0
1635432570000|2021-10-28 14:49:30|12045.75|12045.75|12045.81|12045.81|12045.98|12045.98|12045.75|12045.75|0
1635432580000|2021-10-28 14:49:40|12044.8|12044.8|12044.75|12044.75|12044.8|12044.8|12044.75|12044.75|0
1635432590000|2021-10-28 14:49:50|12045.19|12045.19|12045.19|12045.19|12045.19|12045.19|12045.19|12045.19|0
1635432600000|2021-10-28 14:50:00|12044.95|12044.95|12044.6|12044.6|12045.14|12045.14|12044.39|12044.39|0
1635432610000|2021-10-28 14:50:10|12045.04|12045.04|12045.38|12045.38|12045.38|12045.38|12045.04|12045.04|0
1635432620000|2021-10-28 14:50:20|12045.81|12045.81|12045.81|12045.81|12045.81|12045.81|12045.81|12045.81|0
1635432630000|2021-10-28 14:50:30|12045.99|12045.99|12045.83|12045.83|12045.99|12045.99|12045.83|12045.83|0
1635432640000|2021-10-28 14:50:40|12046.05|12046.05|12046.05|12046.05|12046.05|12046.05|12046.05|12046.05|0
1635432650000|2021-10-28 14:50:50|12047.06|12047.06|12047.06|12047.06|12047.06|12047.06|12047.06|12047.06|0
1635432670000|2021-10-28 14:51:10|12047.76|12047.76|12047.75|12047.75|12047.76|12047.76|12047.75|12047.75|0
1635432690000|2021-10-28 14:51:30|12047.59|12047.59|12047.42|12047.42|12047.59|12047.59|12047.42|12047.42|0
1635432700000|2021-10-28 14:51:40|12047.34|12047.34|12047.34|12047.34|12047.34|12047.34|12047.34|12047.34|0
1635432720000|2021-10-28 14:52:00|12047.42|12047.42|12048.48|12048.48|12048.48|12048.48|12047.42|12047.42|0
1635432730000|2021-10-28 14:52:10|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|0
1635432740000|2021-10-28 14:52:20|12048.97|12048.97|12048.87|12048.87|12049.05|12049.05|12048.87|12048.87|0
1635432750000|2021-10-28 14:52:30|12049.88|12049.88|12049.94|12049.94|12050.11|12050.11|12049.24|12049.24|0
1635432760000|2021-10-28 14:52:40|12050.11|12050.11|12049.23|12049.23|12050.34|12050.34|12048.87|12048.87|0
1635432770000|2021-10-28 14:52:50|12048.88|12048.88|12048.88|12048.88|12048.88|12048.88|12048.88|12048.88|0
1635432780000|2021-10-28 14:53:00|12048.89|12048.89|12048.54|12048.54|12048.95|12048.95|12048.36|12048.36|0
1635432800000|2021-10-28 14:53:20|12048.43|12048.43|12048.79|12048.79|12048.79|12048.79|12048.43|12048.43|0
1635432810000|2021-10-28 14:53:30|12048.74|12048.74|12048.28|12048.28|12048.74|12048.74|12048.28|12048.28|0
1635432820000|2021-10-28 14:53:40|12047.93|12047.93|12047.93|12047.93|12047.93|12047.93|12047.93|12047.93|0
1635432830000|2021-10-28 14:53:50|12048.17|12048.17|12046.04|12046.04|12048.17|12048.17|12046.04|12046.04|0
1635432840000|2021-10-28 14:54:00|12045.86|12045.86|12045.46|12045.46|12045.86|12045.86|12045.46|12045.46|0
1635432850000|2021-10-28 14:54:10|12045.36|12045.36|12044.01|12044.01|12045.42|12045.42|12044.01|12044.01|0
1635432860000|2021-10-28 14:54:20|12043.83|12043.83|12044.01|12044.01|12044.01|12044.01|12043.12|12043.12|0
1635432870000|2021-10-28 14:54:30|12043.6|12043.6|12042.75|12042.75|12043.6|12043.6|12042.6|12042.6|0
1635432880000|2021-10-28 14:54:40|12042.84|12042.84|12043|12043|12043|12043|12042.84|12042.84|0
1635432900000|2021-10-28 14:55:00|12042.57|12042.57|12043.69|12043.69|12043.69|12043.69|12042.57|12042.57|0
1635432910000|2021-10-28 14:55:10|12043.9|12043.9|12044.51|12044.51|12044.51|12044.51|12043.9|12043.9|0
1635432920000|2021-10-28 14:55:20|12043.98|12043.98|12043.98|12043.98|12043.98|12043.98|12043.98|12043.98|0
1635432930000|2021-10-28 14:55:30|12044.98|12044.98|12044.98|12044.98|12044.98|12044.98|12044.98|12044.98|0
1635432960000|2021-10-28 14:56:00|12045.16|12045.16|12045.16|12045.16|12045.16|12045.16|12045.16|12045.16|0
1635432980000|2021-10-28 14:56:20|12044.99|12044.99|12044.22|12044.22|12044.99|12044.99|12044.22|12044.22|0
1635433000000|2021-10-28 14:56:40|12044.38|12044.38|12044.69|12044.69|12044.69|12044.69|12044.38|12044.38|0
1635433020000|2021-10-28 14:57:00|12044.22|12044.22|12043.78|12043.78|12044.22|12044.22|12043.78|12043.78|0
1635433030000|2021-10-28 14:57:10|12043.26|12043.26|12044.21|12044.21|12044.21|12044.21|12043.26|12043.26|0
1635433050000|2021-10-28 14:57:30|12043.98|12043.98|12043.98|12043.98|12043.98|12043.98|12043.8|12043.8|0
1635433060000|2021-10-28 14:57:40|12043.8|12043.8|12045.13|12045.13|12045.13|12045.13|12043.8|12043.8|0
1635433080000|2021-10-28 14:58:00|12045.67|12045.67|12045.49|12045.49|12045.67|12045.67|12045.22|12045.22|0
1635433090000|2021-10-28 14:58:10|12045.32|12045.32|12045.32|12045.32|12045.32|12045.32|12045.32|12045.32|0
1635433100000|2021-10-28 14:58:20|12045.15|12045.15|12045.15|12045.15|12045.15|12045.15|12045.15|12045.15|0
1635433130000|2021-10-28 14:58:50|12045.2|12045.2|12045.67|12045.67|12045.67|12045.67|12045.2|12045.2|0
1635433140000|2021-10-28 14:59:00|12045.89|12045.89|12045.67|12045.67|12045.89|12045.89|12045.67|12045.67|0
1635433150000|2021-10-28 14:59:10|12046.14|12046.14|12046.14|12046.14|12046.14|12046.14|12046.14|12046.14|0
1635433160000|2021-10-28 14:59:20|12046.19|12046.19|12046.43|12046.43|12046.43|12046.43|12046.19|12046.19|0
1635433190000|2021-10-28 14:59:50|12046.53|12046.53|12045.98|12045.98|12046.53|12046.53|12045.98|12045.98|0
1635433200000|2021-10-28 15:00:00|12045.75|12045.75|12045.75|12045.75|12045.75|12045.75|12045.75|12045.75|0
1635433210000|2021-10-28 15:00:10|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|12045.92|0
1635433220000|2021-10-28 15:00:20|12045.61|12045.61|12046|12046|12046|12046|12045.61|12045.61|0
1635433230000|2021-10-28 15:00:30|12045.88|12045.88|12046.03|12046.03|12046.03|12046.03|12045.88|12045.88|0
1635433250000|2021-10-28 15:00:50|12045.94|12045.94|12045.83|12045.83|12045.99|12045.99|12045.83|12045.83|0
1635433260000|2021-10-28 15:01:00|12044.6|12044.6|12044.5|12044.5|12044.7|12044.7|12044.5|12044.5|0
1635433270000|2021-10-28 15:01:10|12044.45|12044.45|12045.68|12045.68|12045.68|12045.68|12044.45|12044.45|0
1635433290000|2021-10-28 15:01:30|12045.46|12045.46|12046.18|12046.18|12046.18|12046.18|12045.46|12045.46|0
1635433300000|2021-10-28 15:01:40|12046.41|12046.41|12047.72|12047.72|12047.72|12047.72|12046.41|12046.41|0
1635433330000|2021-10-28 15:02:10|12048.73|12048.73|12048.49|12048.49|12048.73|12048.73|12048.49|12048.49|0
1635433340000|2021-10-28 15:02:20|12047.49|12047.49|12047.49|12047.49|12047.49|12047.49|12047.49|12047.49|0
1635433350000|2021-10-28 15:02:30|12048.72|12048.72|12049.36|12049.36|12049.36|12049.36|12048.72|12048.72|0
1635433360000|2021-10-28 15:02:40|12049.19|12049.19|12049.19|12049.19|12049.19|12049.19|12049.19|12049.19|0
1635433370000|2021-10-28 15:02:50|12049.46|12049.46|12049.83|12049.83|12049.83|12049.83|12049.1|12049.1|0
1635433380000|2021-10-28 15:03:00|12048.6|12048.6|12049.49|12049.49|12049.49|12049.49|12048.6|12048.6|0
1635433390000|2021-10-28 15:03:10|12049.13|12049.13|12049.4|12049.4|12049.4|12049.4|12049.13|12049.13|0
1635433400000|2021-10-28 15:03:20|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|0
1635433410000|2021-10-28 15:03:30|12049.23|12049.23|12049.23|12049.23|12049.23|12049.23|12049.23|12049.23|0
1635433420000|2021-10-28 15:03:40|12049.06|12049.06|12049.06|12049.06|12049.06|12049.06|12049.06|12049.06|0
1635433430000|2021-10-28 15:03:50|12049.19|12049.19|12048.32|12048.32|12049.19|12049.19|12048.32|12048.32|0
1635433440000|2021-10-28 15:04:00|12048.52|12048.52|12047.79|12047.79|12048.97|12048.97|12047.79|12047.79|0
1635433450000|2021-10-28 15:04:10|12047.74|12047.74|12047.55|12047.55|12047.74|12047.74|12047.42|12047.42|0
1635433460000|2021-10-28 15:04:20|12047.63|12047.63|12046.36|12046.36|12047.63|12047.63|12046.36|12046.36|0
1635433470000|2021-10-28 15:04:30|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|0
1635433490000|2021-10-28 15:04:50|12046.56|12046.56|12046.38|12046.38|12046.99|12046.99|12046.38|12046.38|0
1635433510000|2021-10-28 15:05:10|12045.15|12045.15|12045.15|12045.15|12045.15|12045.15|12045.15|12045.15|0
1635433520000|2021-10-28 15:05:20|12045.33|12045.33|12045.33|12045.33|12045.33|12045.33|12045.33|12045.33|0
1635433540000|2021-10-28 15:05:40|12045.6|12045.6|12045.6|12045.6|12045.6|12045.6|12045.6|12045.6|0
1635433550000|2021-10-28 15:05:50|12045.68|12045.68|12046.44|12046.44|12046.44|12046.44|12045.68|12045.68|0
1635433560000|2021-10-28 15:06:00|12046.76|12046.76|12046.84|12046.84|12047.08|12047.08|12046.76|12046.76|0
1635433580000|2021-10-28 15:06:20|12046.95|12046.95|12046.95|12046.95|12046.95|12046.95|12046.95|12046.95|0
1635433590000|2021-10-28 15:06:30|12047.16|12047.16|12046.96|12046.96|12047.43|12047.43|12046.96|12046.96|0
1635433600000|2021-10-28 15:06:40|12047.12|12047.12|12047.24|12047.24|12047.46|12047.46|12047.12|12047.12|0
1635433610000|2021-10-28 15:06:50|12047.02|12047.02|12047.02|12047.02|12047.02|12047.02|12047.02|12047.02|0
1635433620000|2021-10-28 15:07:00|12046.78|12046.78|12046.78|12046.78|12046.78|12046.78|12046.78|12046.78|0
1635433630000|2021-10-28 15:07:10|12047|12047|12046.8|12046.8|12047|12047|12046.8|12046.8|0
1635433650000|2021-10-28 15:07:30|12046.63|12046.63|12046.36|12046.36|12046.63|12046.63|12046.14|12046.14|0
1635433660000|2021-10-28 15:07:40|12046.54|12046.54|12046.16|12046.16|12046.61|12046.61|12046.16|12046.16|0
1635433670000|2021-10-28 15:07:50|12045.98|12045.98|12046.16|12046.16|12046.16|12046.16|12045.98|12045.98|0
1635433680000|2021-10-28 15:08:00|12046.11|12046.11|12045.66|12045.66|12046.19|12046.19|12045.66|12045.66|0
1635433690000|2021-10-28 15:08:10|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|0
1635433700000|2021-10-28 15:08:20|12046.35|12046.35|12046.51|12046.51|12047.87|12047.87|12046.35|12046.35|0
1635433720000|2021-10-28 15:08:40|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|0
1635433730000|2021-10-28 15:08:50|12045.84|12045.84|12045.01|12045.01|12046.01|12046.01|12045.01|12045.01|0
1635433740000|2021-10-28 15:09:00|12045.09|12045.09|12043.71|12043.71|12045.52|12045.52|12043.71|12043.71|0
1635433750000|2021-10-28 15:09:10|12043.89|12043.89|12043.71|12043.71|12043.89|12043.89|12043.71|12043.71|0
1635433760000|2021-10-28 15:09:20|12043.76|12043.76|12044.19|12044.19|12044.19|12044.19|12043.65|12043.65|0
1635433770000|2021-10-28 15:09:30|12044.59|12044.59|12044.42|12044.42|12044.95|12044.95|12044.24|12044.24|0
1635433780000|2021-10-28 15:09:40|12044.06|12044.06|12044.06|12044.06|12044.06|12044.06|12044.06|12044.06|0
1635433790000|2021-10-28 15:09:50|12045.29|12045.29|12045.5|12045.5|12045.5|12045.5|12045.29|12045.29|0
1635433800000|2021-10-28 15:10:00|12045.85|12045.85|12046.03|12046.03|12046.03|12046.03|12045.85|12045.85|0
1635433810000|2021-10-28 15:10:10|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|0
1635433850000|2021-10-28 15:10:50|12047.02|12047.02|12047.17|12047.17|12047.17|12047.17|12047.02|12047.02|0
1635433860000|2021-10-28 15:11:00|12047.23|12047.23|12047.47|12047.47|12047.47|12047.47|12047.23|12047.23|0
1635433870000|2021-10-28 15:11:10|12046.23|12046.23|12046.91|12046.91|12047.73|12047.73|12046.23|12046.23|0
1635433880000|2021-10-28 15:11:20|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|12046.76|0
1635433900000|2021-10-28 15:11:40|12046.97|12046.97|12048.27|12048.27|12048.27|12048.27|12046.97|12046.97|0
1635433910000|2021-10-28 15:11:50|12048.09|12048.09|12048.09|12048.09|12048.09|12048.09|12048.09|12048.09|0
1635433920000|2021-10-28 15:12:00|12048.26|12048.26|12048.26|12048.26|12048.26|12048.26|12048.26|12048.26|0
1635433940000|2021-10-28 15:12:20|12048.18|12048.18|12048.2|12048.2|12048.2|12048.2|12048.03|12048.03|0
1635433950000|2021-10-28 15:12:30|12048.03|12048.03|12048.03|12048.03|12048.03|12048.03|12048.03|12048.03|0
1635433960000|2021-10-28 15:12:40|12047.4|12047.4|12045.38|12045.38|12047.4|12047.4|12045.38|12045.38|0
1635433980000|2021-10-28 15:13:00|12046.39|12046.39|12046.39|12046.39|12046.39|12046.39|12046.39|12046.39|0
1635433990000|2021-10-28 15:13:10|12047.62|12047.62|12047.62|12047.62|12047.62|12047.62|12047.62|12047.62|0
1635434000000|2021-10-28 15:13:20|12046.39|12046.39|12045.96|12045.96|12046.39|12046.39|12045.96|12045.96|0
1635434020000|2021-10-28 15:13:40|12046.27|12046.27|12045.68|12045.68|12046.27|12046.27|12045.68|12045.68|0
1635434030000|2021-10-28 15:13:50|12045.44|12045.44|12046.18|12046.18|12046.18|12046.18|12045.18|12045.18|0
1635434040000|2021-10-28 15:14:00|12046.59|12046.59|12046.59|12046.59|12046.59|12046.59|12046.59|12046.59|0
1635434050000|2021-10-28 15:14:10|12046.42|12046.42|12046.42|12046.42|12046.42|12046.42|12046.42|12046.42|0
1635434070000|2021-10-28 15:14:30|12046.22|12046.22|12046.06|12046.06|12046.22|12046.22|12046.06|12046.06|0
1635434080000|2021-10-28 15:14:40|12046.24|12046.24|12047.33|12047.33|12047.64|12047.64|12046.24|12046.24|0
1635434090000|2021-10-28 15:14:50|12047.25|12047.25|12047.25|12047.25|12047.25|12047.25|12047.25|12047.25|0
1635434100000|2021-10-28 15:15:00|12047.08|12047.08|12045.91|12045.91|12047.08|12047.08|12045.86|12045.86|0
1635434110000|2021-10-28 15:15:10|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|0
1635434120000|2021-10-28 15:15:20|12045.64|12045.64|12045.47|12045.47|12045.64|12045.64|12045.47|12045.47|0
1635434130000|2021-10-28 15:15:30|12045.39|12045.39|12044.83|12044.83|12045.39|12045.39|12044.83|12044.83|0
1635434140000|2021-10-28 15:15:40|12044.75|12044.75|12044.03|12044.03|12044.75|12044.75|12044.03|12044.03|0
1635434150000|2021-10-28 15:15:50|12043.72|12043.72|12043.82|12043.82|12043.82|12043.82|12043.67|12043.67|0
1635434160000|2021-10-28 15:16:00|12043.35|12043.35|12043.94|12043.94|12044.13|12044.13|12043.35|12043.35|0
1635434170000|2021-10-28 15:16:10|12044.16|12044.16|12044.31|12044.31|12044.31|12044.31|12044.16|12044.16|0
1635434180000|2021-10-28 15:16:20|12044.49|12044.49|12044.49|12044.49|12044.49|12044.49|12044.49|12044.49|0
1635434190000|2021-10-28 15:16:30|12044.95|12044.95|12044.95|12044.95|12044.95|12044.95|12044.95|12044.95|0
1635434210000|2021-10-28 15:16:50|12044.73|12044.73|12044.73|12044.73|12044.73|12044.73|12044.73|12044.73|0
1635434220000|2021-10-28 15:17:00|12044.89|12044.89|12047.78|12047.78|12049.14|12049.14|12044.89|12044.89|0
1635434240000|2021-10-28 15:17:20|12046.77|12046.77|12046.77|12046.77|12046.77|12046.77|12046.77|12046.77|0
1635434250000|2021-10-28 15:17:30|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|0
1635434260000|2021-10-28 15:17:40|12046.8|12046.8|12046.8|12046.8|12046.8|12046.8|12046.8|12046.8|0
1635434270000|2021-10-28 15:17:50|12045.68|12045.68|12045.68|12045.68|12045.68|12045.68|12045.68|12045.68|0
1635434290000|2021-10-28 15:18:10|12045.5|12045.5|12045.5|12045.5|12045.5|12045.5|12045.5|12045.5|0
1635434300000|2021-10-28 15:18:20|12045.09|12045.09|12045.09|12045.09|12045.09|12045.09|12045.09|12045.09|0
1635434310000|2021-10-28 15:18:30|12045.15|12045.15|12045.15|12045.15|12045.15|12045.15|12045.15|12045.15|0
1635434320000|2021-10-28 15:18:40|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|0
1635434340000|2021-10-28 15:19:00|12044.63|12044.63|12044.63|12044.63|12044.63|12044.63|12044.63|12044.63|0
1635434350000|2021-10-28 15:19:10|12045.64|12045.64|12045.63|12045.63|12045.88|12045.88|12045.4|12045.4|0
1635434360000|2021-10-28 15:19:20|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|0
1635434380000|2021-10-28 15:19:40|12046.07|12046.07|12046.31|12046.31|12046.31|12046.31|12046.07|12046.07|0
1635434390000|2021-10-28 15:19:50|12046.48|12046.48|12046.48|12046.48|12046.48|12046.48|12046.48|12046.48|0
1635434400000|2021-10-28 15:20:00|12046.79|12046.79|12046.85|12046.85|12046.85|12046.85|12046.45|12046.45|0
1635434410000|2021-10-28 15:20:10|12047.02|12047.02|12047.39|12047.39|12047.39|12047.39|12047.02|12047.02|0
1635434420000|2021-10-28 15:20:20|12047.83|12047.83|12048.08|12048.08|12048.08|12048.08|12047.83|12047.83|0
1635434430000|2021-10-28 15:20:30|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|12047.91|0
1635434440000|2021-10-28 15:20:40|12048.32|12048.32|12050.36|12050.36|12050.36|12050.36|12048.32|12048.32|0
1635434460000|2021-10-28 15:21:00|12050.2|12050.2|12050.11|12050.11|12050.2|12050.2|12049.98|12049.98|0
1635434480000|2021-10-28 15:21:20|12049.96|12049.96|12048.89|12048.89|12049.96|12049.96|12048.89|12048.89|0
1635434490000|2021-10-28 15:21:30|12049.89|12049.89|12050.66|12050.66|12051.05|12051.05|12049.89|12049.89|0
1635434500000|2021-10-28 15:21:40|12049.65|12049.65|12048.65|12048.65|12049.65|12049.65|12048.65|12048.65|0
1635434510000|2021-10-28 15:21:50|12048.82|12048.82|12050.01|12050.01|12050.01|12050.01|12048.82|12048.82|0
1635434520000|2021-10-28 15:22:00|12049.79|12049.79|12049.42|12049.42|12049.79|12049.79|12049.42|12049.42|0
1635434540000|2021-10-28 15:22:20|12049.01|12049.01|12049.01|12049.01|12049.01|12049.01|12049.01|12049.01|0
1635434550000|2021-10-28 15:22:30|12047.78|12047.78|12046.38|12046.38|12047.78|12047.78|12046.38|12046.38|0
1635434570000|2021-10-28 15:22:50|12046.17|12046.17|12046.17|12046.17|12046.17|12046.17|12046.17|12046.17|0
1635434580000|2021-10-28 15:23:00|12046.38|12046.38|12046.72|12046.72|12047.15|12047.15|12046.38|12046.38|0
1635434590000|2021-10-28 15:23:10|12046.48|12046.48|12044.49|12044.49|12046.48|12046.48|12044.49|12044.49|0
1635434600000|2021-10-28 15:23:20|12044.41|12044.41|12043.74|12043.74|12044.41|12044.41|12043.74|12043.74|0
1635434610000|2021-10-28 15:23:30|12043.72|12043.72|12043.72|12043.72|12043.72|12043.72|12043.72|12043.72|0
1635434620000|2021-10-28 15:23:40|12043.2|12043.2|12043.2|12043.2|12043.2|12043.2|12043.2|12043.2|0
1635434640000|2021-10-28 15:24:00|12042.69|12042.69|12042.93|12042.93|12042.93|12042.93|12042.45|12042.45|0
1635434650000|2021-10-28 15:24:10|12042.62|12042.62|12042.62|12042.62|12042.62|12042.62|12042.62|12042.62|0
1635434660000|2021-10-28 15:24:20|12045.86|12045.86|12046.18|12046.18|12046.18|12046.18|12045.86|12045.86|0
1635434670000|2021-10-28 15:24:30|12045.17|12045.17|12044.17|12044.17|12045.17|12045.17|12044.17|12044.17|0
1635434680000|2021-10-28 15:24:40|12042.93|12042.93|12041.24|12041.24|12042.93|12042.93|12041.24|12041.24|0
1635434690000|2021-10-28 15:24:50|12041.76|12041.76|12043.77|12043.77|12043.77|12043.77|12041.76|12041.76|0
1635434700000|2021-10-28 15:25:00|12043.55|12043.55|12042.83|12042.83|12043.83|12043.83|12042.83|12042.83|0
1635434710000|2021-10-28 15:25:10|12043.04|12043.04|12042.31|12042.31|12043.04|12043.04|12042.3|12042.3|0
1635434720000|2021-10-28 15:25:20|12042.13|12042.13|12042.51|12042.51|12043.08|12043.08|12041.83|12041.83|0
1635434730000|2021-10-28 15:25:30|12042.68|12042.68|12042.51|12042.51|12042.84|12042.84|12042.51|12042.51|0
1635434740000|2021-10-28 15:25:40|12042.33|12042.33|12042.28|12042.28|12042.33|12042.33|12042.28|12042.28|0
1635434750000|2021-10-28 15:25:50|12042.71|12042.71|12042.41|12042.41|12042.71|12042.71|12042.41|12042.41|0
1635434760000|2021-10-28 15:26:00|12041.18|12041.18|12041.24|12041.24|12041.24|12041.24|12041.08|12041.08|0
1635434770000|2021-10-28 15:26:10|12041.19|12041.19|12040.39|12040.39|12041.39|12041.39|12040.39|12040.39|0
1635434780000|2021-10-28 15:26:20|12040.21|12040.21|12040.81|12040.81|12041.22|12041.22|12040.21|12040.21|0
1635434790000|2021-10-28 15:26:30|12040.63|12040.63|12040.63|12040.63|12040.63|12040.63|12040.63|12040.63|0
1635434800000|2021-10-28 15:26:40|12040.43|12040.43|12040.43|12040.43|12040.43|12040.43|12040.43|12040.43|0
1635434810000|2021-10-28 15:26:50|12040.6|12040.6|12040.58|12040.58|12040.6|12040.6|12040.43|12040.43|0
1635434830000|2021-10-28 15:27:10|12040.82|12040.82|12040.63|12040.63|12040.82|12040.82|12040.63|12040.63|0
1635434840000|2021-10-28 15:27:20|12041.64|12041.64|12041.59|12041.59|12041.64|12041.64|12041.59|12041.59|0
1635434850000|2021-10-28 15:27:30|12041.76|12041.76|12040.27|12040.27|12041.76|12041.76|12039.41|12039.41|0
1635434870000|2021-10-28 15:27:50|12039.03|12039.03|12039.03|12039.03|12039.03|12039.03|12039.03|12039.03|0
1635434880000|2021-10-28 15:28:00|12038.98|12038.98|12038.59|12038.59|12038.98|12038.98|12038.59|12038.59|0
1635434890000|2021-10-28 15:28:10|12037.72|12037.72|12037.79|12037.79|12037.94|12037.94|12037.72|12037.72|0
1635434900000|2021-10-28 15:28:20|12037.48|12037.48|12037.27|12037.27|12037.48|12037.48|12037.27|12037.27|0
1635434910000|2021-10-28 15:28:30|12036.26|12036.26|12038.56|12038.56|12038.56|12038.56|12036.26|12036.26|0
1635434920000|2021-10-28 15:28:40|12038.42|12038.42|12037.43|12037.43|12038.42|12038.42|12037.19|12037.19|0
1635434930000|2021-10-28 15:28:50|12036.96|12036.96|12036.28|12036.28|12037.31|12037.31|12036.28|12036.28|0
1635434940000|2021-10-28 15:29:00|12035.87|12035.87|12037.35|12037.35|12037.44|12037.44|12035.87|12035.87|0
1635434950000|2021-10-28 15:29:10|12037.27|12037.27|12037.4|12037.4|12038.88|12038.88|12037.1|12037.1|0
1635434960000|2021-10-28 15:29:20|12036.39|12036.39|12036.66|12036.66|12036.66|12036.66|12036.39|12036.39|0
1635434970000|2021-10-28 15:29:30|12036.51|12036.51|12039.38|12039.38|12039.38|12039.38|12036.51|12036.51|0
1635434980000|2021-10-28 15:29:40|12038.85|12038.85|12035.26|12035.26|12038.85|12038.85|12035.18|12035.18|0
1635434990000|2021-10-28 15:29:50|12035.04|12035.04|12035.89|12035.89|12037.3|12037.3|12034.69|12034.69|0
1635491700000|2021-10-29 07:15:00|11969.28|11969.28|11974.08|11974.08|11974.08|11974.08|11968.87|11968.87|0
1635491710000|2021-10-29 07:15:10|11975.11|11975.11|11974.89|11974.89|11975.11|11975.11|11974.89|11974.89|0
1635491730000|2021-10-29 07:15:30|11975.3|11975.3|11979.32|11979.32|11979.32|11979.32|11975.3|11975.3|0
1635491750000|2021-10-29 07:15:50|11977.31|11977.31|11976.08|11976.08|11977.31|11977.31|11976.08|11976.08|0
1635491760000|2021-10-29 07:16:00|11977.08|11977.08|11980.97|11980.97|11980.97|11980.97|11977.08|11977.08|0
1635491770000|2021-10-29 07:16:10|11982.2|11982.2|11983.1|11983.1|11983.1|11983.1|11982.2|11982.2|0
1635491780000|2021-10-29 07:16:20|11983.34|11983.34|11983.34|11983.34|11983.34|11983.34|11983.34|11983.34|0
1635491790000|2021-10-29 07:16:30|11983.73|11983.73|11982.5|11982.5|11983.73|11983.73|11982.5|11982.5|0
1635491800000|2021-10-29 07:16:40|11981.47|11981.47|11985.34|11985.34|11985.83|11985.83|11981.47|11981.47|0
1635491810000|2021-10-29 07:16:50|11985.13|11985.13|11985.13|11985.13|11985.13|11985.13|11985.13|11985.13|0
1635491820000|2021-10-29 07:17:00|11985.28|11985.28|11981.54|11981.54|11985.8|11985.8|11981.41|11981.41|0
1635491830000|2021-10-29 07:17:10|11980.31|11980.31|11978.35|11978.35|11980.31|11980.31|11978.13|11978.13|0
1635491840000|2021-10-29 07:17:20|11978.7|11978.7|11979.21|11979.21|11979.21|11979.21|11978.7|11978.7|0
1635491850000|2021-10-29 07:17:30|11978.56|11978.56|11977.17|11977.17|11978.56|11978.56|11977.17|11977.17|0
1635491870000|2021-10-29 07:17:50|11978.4|11978.4|11979.63|11979.63|11979.63|11979.63|11978.4|11978.4|0
1635491880000|2021-10-29 07:18:00|11979.85|11979.85|11974.61|11974.61|11979.85|11979.85|11974.61|11974.61|0
1635491890000|2021-10-29 07:18:10|11977.07|11977.07|11978.3|11978.3|11978.3|11978.3|11977.07|11977.07|0
1635491900000|2021-10-29 07:18:20|11977.87|11977.87|11976.64|11976.64|11977.87|11977.87|11976.64|11976.64|0
1635491910000|2021-10-29 07:18:30|11976.23|11976.23|11976.23|11976.23|11976.23|11976.23|11976.23|11976.23|0
1635491920000|2021-10-29 07:18:40|11975.82|11975.82|11973.4|11973.4|11975.82|11975.82|11973.4|11973.4|0
1635491930000|2021-10-29 07:18:50|11972.88|11972.88|11974.43|11974.43|11974.43|11974.43|11972.88|11972.88|0
1635491950000|2021-10-29 07:19:10|11974.13|11974.13|11974.13|11974.13|11974.13|11974.13|11974.13|11974.13|0
1635491980000|2021-10-29 07:19:40|11975.36|11975.36|11977.83|11977.83|11977.83|11977.83|11975.36|11975.36|0
1635491990000|2021-10-29 07:19:50|11977.67|11977.67|11977.49|11977.49|11977.67|11977.67|11977.14|11977.14|0
1635492010000|2021-10-29 07:20:10|11978.01|11978.01|11978.29|11978.29|11978.29|11978.29|11977.77|11977.77|0
1635492020000|2021-10-29 07:20:20|11979.52|11979.52|11979.52|11979.52|11979.52|11979.52|11979.52|11979.52|0
1635492030000|2021-10-29 07:20:30|11979.93|11979.93|11979.05|11979.05|11979.93|11979.93|11978.7|11978.7|0
1635492040000|2021-10-29 07:20:40|11979.57|11979.57|11980.74|11980.74|11980.74|11980.74|11979.57|11979.57|0
1635492050000|2021-10-29 07:20:50|11981.97|11981.97|11981.97|11981.97|11981.97|11981.97|11981.97|11981.97|0
1635492060000|2021-10-29 07:21:00|11981.48|11981.48|11981.48|11981.48|11981.48|11981.48|11981.48|11981.48|0
1635492070000|2021-10-29 07:21:10|11981.99|11981.99|11981.62|11981.62|11982.51|11982.51|11981.62|11981.62|0
1635492080000|2021-10-29 07:21:20|11981.47|11981.47|11981.36|11981.36|11981.47|11981.47|11981.36|11981.36|0
1635492090000|2021-10-29 07:21:30|11981.68|11981.68|11980.67|11980.67|11981.9|11981.9|11979.66|11979.66|0
1635492120000|2021-10-29 07:22:00|11981.07|11981.07|11980.15|11980.15|11981.07|11981.07|11980.15|11980.15|0
1635492130000|2021-10-29 07:22:10|11980.67|11980.67|11980.67|11980.67|11980.67|11980.67|11980.67|11980.67|0
1635492150000|2021-10-29 07:22:30|11980.84|11980.84|11980.84|11980.84|11980.84|11980.84|11980.84|11980.84|0
1635492160000|2021-10-29 07:22:40|11983.07|11983.07|11985.67|11985.67|11985.67|11985.67|11983.07|11983.07|0
1635492170000|2021-10-29 07:22:50|11985.84|11985.84|11985.02|11985.02|11985.84|11985.84|11985.02|11985.02|0
1635492180000|2021-10-29 07:23:00|11985.53|11985.53|11984.25|11984.25|11985.66|11985.66|11984.25|11984.25|0
1635492190000|2021-10-29 07:23:10|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|11984.59|0
1635492200000|2021-10-29 07:23:20|11985.3|11985.3|11985.97|11985.97|11985.97|11985.97|11984.96|11984.96|0
1635492210000|2021-10-29 07:23:30|11986.38|11986.38|11988.69|11988.69|11988.69|11988.69|11986.38|11986.38|0
1635492220000|2021-10-29 07:23:40|11989.92|11989.92|11989.92|11989.92|11989.92|11989.92|11989.92|11989.92|0
1635492230000|2021-10-29 07:23:50|11989.7|11989.7|11989.7|11989.7|11989.7|11989.7|11989.7|11989.7|0
1635492240000|2021-10-29 07:24:00|11990.52|11990.52|11992.24|11992.24|11992.24|11992.24|11990.11|11990.11|0
1635492260000|2021-10-29 07:24:20|11993.48|11993.48|11993.48|11993.48|11993.48|11993.48|11993.48|11993.48|0
1635492270000|2021-10-29 07:24:30|11994.34|11994.34|11994.61|11994.61|11994.61|11994.61|11994.34|11994.34|0
1635492280000|2021-10-29 07:24:40|11998.63|11998.63|11998.63|11998.63|11998.63|11998.63|11998.63|11998.63|0
1635492290000|2021-10-29 07:24:50|11999.64|11999.64|12000.29|12000.29|12000.29|12000.29|11999.64|11999.64|0
1635492300000|2021-10-29 07:25:00|12000.8|12000.8|12000.8|12000.8|12000.8|12000.8|12000.8|12000.8|0
1635492310000|2021-10-29 07:25:10|12001.31|12001.31|12001.31|12001.31|12001.31|12001.31|12001.31|12001.31|0
1635492320000|2021-10-29 07:25:20|12000.34|12000.34|12002.76|12002.76|12003.99|12003.99|12000.34|12000.34|0
1635492350000|2021-10-29 07:25:50|12002.98|12002.98|12005.43|12005.43|12005.43|12005.43|12002.98|12002.98|0
1635492380000|2021-10-29 07:26:20|12004.78|12004.78|12005.79|12005.79|12005.79|12005.79|12004.78|12004.78|0
1635492400000|2021-10-29 07:26:40|12006.75|12006.75|12009.08|12009.08|12009.08|12009.08|12006.75|12006.75|0
1635492410000|2021-10-29 07:26:50|12007.85|12007.85|12006.44|12006.44|12007.85|12007.85|12006.44|12006.44|0
1635492420000|2021-10-29 07:27:00|12006.03|12006.03|12004.8|12004.8|12006.03|12006.03|12004.8|12004.8|0
1635492430000|2021-10-29 07:27:10|12005.23|12005.23|12005.23|12005.23|12005.23|12005.23|12005.23|12005.23|0
1635492440000|2021-10-29 07:27:20|12004.75|12004.75|12003.82|12003.82|12004.75|12004.75|12003.82|12003.82|0
1635492450000|2021-10-29 07:27:30|12003.58|12003.58|12002.35|12002.35|12003.58|12003.58|12002.35|12002.35|0
1635492460000|2021-10-29 07:27:40|12002.01|12002.01|12002.39|12002.39|12002.39|12002.39|12002.01|12002.01|0
1635492490000|2021-10-29 07:28:10|12002.52|12002.52|12002.52|12002.52|12002.52|12002.52|12002.52|12002.52|0
1635492500000|2021-10-29 07:28:20|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|0
1635492520000|2021-10-29 07:28:40|12003.03|12003.03|12003.25|12003.25|12003.25|12003.25|12002.02|12002.02|0
1635492530000|2021-10-29 07:28:50|12004.48|12004.48|12005.68|12005.68|12005.68|12005.68|12004.48|12004.48|0
1635492540000|2021-10-29 07:29:00|12007.73|12007.73|12007.73|12007.73|12007.73|12007.73|12007.73|12007.73|0
1635492550000|2021-10-29 07:29:10|12008.96|12008.96|12009.18|12009.18|12009.18|12009.18|12008.96|12008.96|0
1635492560000|2021-10-29 07:29:20|12007.95|12007.95|12007.95|12007.95|12007.95|12007.95|12007.95|12007.95|0
1635492570000|2021-10-29 07:29:30|12007.55|12007.55|12007.86|12007.86|12007.86|12007.86|12007.47|12007.47|0
1635492580000|2021-10-29 07:29:40|12007.65|12007.65|12007.65|12007.65|12007.65|12007.65|12007.65|12007.65|0
1635492590000|2021-10-29 07:29:50|12007.48|12007.48|12007.48|12007.48|12007.48|12007.48|12007.48|12007.48|0
1635492600000|2021-10-29 07:30:00|12007.07|12007.07|12007.57|12007.57|12007.57|12007.57|12006.56|12006.56|0
1635492610000|2021-10-29 07:30:10|12008.1|12008.1|12006.69|12006.69|12008.1|12008.1|12006.69|12006.69|0
1635492620000|2021-10-29 07:30:20|12006.01|12006.01|12007.75|12007.75|12007.75|12007.75|12006.01|12006.01|0
1635492640000|2021-10-29 07:30:40|12007.54|12007.54|12004.89|12004.89|12007.54|12007.54|12004.89|12004.89|0
1635492650000|2021-10-29 07:30:50|12004.09|12004.09|12004.09|12004.09|12004.09|12004.09|12004.09|12004.09|0
1635492660000|2021-10-29 07:31:00|12002.08|12002.08|12002.61|12002.61|12002.61|12002.61|12002.08|12002.08|0
1635492670000|2021-10-29 07:31:10|12003.14|12003.14|12001.91|12001.91|12003.68|12003.68|12001.91|12001.91|0
1635492680000|2021-10-29 07:31:20|12001.4|12001.4|11998.98|11998.98|12001.4|12001.4|11998.57|11998.57|0
1635492690000|2021-10-29 07:31:30|11998.74|11998.74|11998.23|11998.23|11998.74|11998.74|11998.23|11998.23|0
1635492700000|2021-10-29 07:31:40|11998.46|11998.46|11998.46|11998.46|11998.46|11998.46|11998.46|11998.46|0
1635492710000|2021-10-29 07:31:50|11998.86|11998.86|11998.86|11998.86|11998.86|11998.86|11998.86|11998.86|0
1635492720000|2021-10-29 07:32:00|11999.25|11999.25|11999.25|11999.25|11999.25|11999.25|11999.25|11999.25|0
1635492730000|2021-10-29 07:32:10|11999.79|11999.79|11999.79|11999.79|11999.79|11999.79|11999.79|11999.79|0
1635492740000|2021-10-29 07:32:20|12000|12000|11999.65|11999.65|12000|12000|11999.47|11999.47|0
1635492750000|2021-10-29 07:32:30|11998.83|11998.83|11999.84|11999.84|11999.84|11999.84|11998.83|11998.83|0
1635492760000|2021-10-29 07:32:40|11998.61|11998.61|11998.61|11998.61|11998.61|11998.61|11998.61|11998.61|0
1635492770000|2021-10-29 07:32:50|11998.43|11998.43|11998.43|11998.43|11998.43|11998.43|11998.43|11998.43|0
1635492780000|2021-10-29 07:33:00|11997.2|11997.2|11992.78|11992.78|11997.2|11997.2|11992.69|11992.69|0
1635492790000|2021-10-29 07:33:10|11991.98|11991.98|11990.22|11990.22|11991.98|11991.98|11990.22|11990.22|0
1635492800000|2021-10-29 07:33:20|11990.08|11990.08|11989.44|11989.44|11990.08|11990.08|11988.7|11988.7|0
1635492810000|2021-10-29 07:33:30|11989.62|11989.62|11989.62|11989.62|11989.62|11989.62|11989.62|11989.62|0
1635492820000|2021-10-29 07:33:40|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|0
1635492830000|2021-10-29 07:33:50|11990.2|11990.2|11991.61|11991.61|11991.61|11991.61|11990.2|11990.2|0
1635492840000|2021-10-29 07:34:00|11991.79|11991.79|11993.02|11993.02|11993.02|11993.02|11991.79|11991.79|0
1635492850000|2021-10-29 07:34:10|11993.18|11993.18|11995.43|11995.43|11995.43|11995.43|11993.18|11993.18|0
1635492860000|2021-10-29 07:34:20|11995.35|11995.35|11994.83|11994.83|11995.35|11995.35|11994.83|11994.83|0
1635492870000|2021-10-29 07:34:30|11992.82|11992.82|11992.82|11992.82|11992.82|11992.82|11992.82|11992.82|0
1635492880000|2021-10-29 07:34:40|11993.29|11993.29|11993.37|11993.37|11993.37|11993.37|11993.29|11993.29|0
1635492900000|2021-10-29 07:35:00|11992.41|11992.41|11992.07|11992.07|11992.41|11992.41|11992.07|11992.07|0
1635492920000|2021-10-29 07:35:20|11991.76|11991.76|11989.33|11989.33|11992.07|11992.07|11989.33|11989.33|0
1635492930000|2021-10-29 07:35:30|11989.65|11989.65|11992.83|11992.83|11992.83|11992.83|11989.65|11989.65|0
1635492940000|2021-10-29 07:35:40|11992.72|11992.72|11991.71|11991.71|11992.72|11992.72|11991.71|11991.71|0
1635492960000|2021-10-29 07:36:00|11992.57|11992.57|11992.83|11992.83|11992.83|11992.83|11992.57|11992.57|0
1635492970000|2021-10-29 07:36:10|11992.91|11992.91|11992.91|11992.91|11992.91|11992.91|11992.91|11992.91|0
1635492980000|2021-10-29 07:36:20|11994.27|11994.27|11995.5|11995.5|11995.5|11995.5|11994.27|11994.27|0
1635492990000|2021-10-29 07:36:30|11995.15|11995.15|11994.94|11994.94|11995.15|11995.15|11994.9|11994.9|0
1635493000000|2021-10-29 07:36:40|11996.95|11996.95|12000.47|12000.47|12000.71|12000.71|11996.95|11996.95|0
1635493020000|2021-10-29 07:37:00|12001.89|12001.89|12001.63|12001.63|12001.89|12001.89|12001.48|12001.48|0
1635493030000|2021-10-29 07:37:10|12001.68|12001.68|12002.97|12002.97|12002.97|12002.97|12001.68|12001.68|0
1635493040000|2021-10-29 07:37:20|12002.89|12002.89|12002.94|12002.94|12002.94|12002.94|12002.89|12002.89|0
1635493050000|2021-10-29 07:37:30|12003.24|12003.24|12003.24|12003.24|12004.47|12004.47|12003.24|12003.24|0
1635493060000|2021-10-29 07:37:40|12002.01|12002.01|12000.73|12000.73|12002.01|12002.01|12000.73|12000.73|0
1635493070000|2021-10-29 07:37:50|12000.21|12000.21|12000.52|12000.52|12000.52|12000.52|12000.21|12000.21|0
1635493080000|2021-10-29 07:38:00|12000.11|12000.11|11999.46|11999.46|12000.11|12000.11|11999.46|11999.46|0
1635493090000|2021-10-29 07:38:10|11999.31|11999.31|11999.92|11999.92|11999.92|11999.92|11999.26|11999.26|0
1635493110000|2021-10-29 07:38:30|11999.37|11999.37|11999.37|11999.37|11999.37|11999.37|11999.37|11999.37|0
1635493120000|2021-10-29 07:38:40|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|12000.08|0
1635493130000|2021-10-29 07:38:50|12000.25|12000.25|12000.25|12000.25|12000.25|12000.25|12000.25|12000.25|0
1635493160000|2021-10-29 07:39:20|11999.72|11999.72|11999.72|11999.72|11999.72|11999.72|11999.72|11999.72|0
1635493170000|2021-10-29 07:39:30|11998.75|11998.75|11999.21|11999.21|11999.21|11999.21|11998.75|11998.75|0
1635493190000|2021-10-29 07:39:50|11997.98|11997.98|11997.98|11997.98|11997.98|11997.98|11997.98|11997.98|0
1635493220000|2021-10-29 07:40:20|11998.5|11998.5|11999.18|11999.18|11999.18|11999.18|11998.5|11998.5|0
1635493230000|2021-10-29 07:40:30|11999.01|11999.01|11997.78|11997.78|11999.01|11999.01|11997.78|11997.78|0
1635493240000|2021-10-29 07:40:40|11999.79|11999.79|11999.76|11999.76|11999.79|11999.79|11999.41|11999.41|0
1635493250000|2021-10-29 07:40:50|11999.89|11999.89|11999.48|11999.48|11999.89|11999.89|11999.48|11999.48|0
1635493260000|2021-10-29 07:41:00|11999.24|11999.24|11999.07|11999.07|11999.24|11999.24|11999.07|11999.07|0
1635493290000|2021-10-29 07:41:30|11997.06|11997.06|11995.6|11995.6|11997.06|11997.06|11995.6|11995.6|0
1635493300000|2021-10-29 07:41:40|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|0
1635493310000|2021-10-29 07:41:50|11995.55|11995.55|11995.55|11995.55|11995.55|11995.55|11995.55|11995.55|0
1635493330000|2021-10-29 07:42:10|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|11995.33|0
1635493340000|2021-10-29 07:42:20|11995.55|11995.55|11995.55|11995.55|11995.55|11995.55|11995.55|11995.55|0
1635493350000|2021-10-29 07:42:30|11994.74|11994.74|11995.97|11995.97|11995.97|11995.97|11994.74|11994.74|0
1635493360000|2021-10-29 07:42:40|11995.46|11995.46|11995.46|11995.46|11995.46|11995.46|11995.46|11995.46|0
1635493370000|2021-10-29 07:42:50|11995.63|11995.63|11994.72|11994.72|11995.63|11995.63|11994.4|11994.4|0
1635493380000|2021-10-29 07:43:00|11994.48|11994.48|11994.61|11994.61|11994.61|11994.61|11994.48|11994.48|0
1635493390000|2021-10-29 07:43:10|11993.61|11993.61|11994.61|11994.61|11994.61|11994.61|11993.61|11993.61|0
1635493400000|2021-10-29 07:43:20|11993.38|11993.38|11990.55|11990.55|11993.38|11993.38|11990.55|11990.55|0
1635493420000|2021-10-29 07:43:40|11989.55|11989.55|11987.08|11987.08|11989.55|11989.55|11987.08|11987.08|0
1635493430000|2021-10-29 07:43:50|11988.32|11988.32|11987.27|11987.27|11988.32|11988.32|11987.1|11987.1|0
1635493440000|2021-10-29 07:44:00|11986.93|11986.93|11985.34|11985.34|11986.93|11986.93|11985.34|11985.34|0
1635493450000|2021-10-29 07:44:10|11985.1|11985.1|11985.1|11985.1|11985.1|11985.1|11985.1|11985.1|0
1635493470000|2021-10-29 07:44:30|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|0
1635493480000|2021-10-29 07:44:40|11984.4|11984.4|11984.22|11984.22|11984.4|11984.4|11984.22|11984.22|0
1635493490000|2021-10-29 07:44:50|11983.79|11983.79|11983.61|11983.61|11983.79|11983.79|11983.61|11983.61|0
1635493500000|2021-10-29 07:45:00|11981.6|11981.6|11978.09|11978.09|11981.6|11981.6|11977.91|11977.91|0
1635493510000|2021-10-29 07:45:10|11977.58|11977.58|11976.52|11976.52|11977.58|11977.58|11976.52|11976.52|0
1635493520000|2021-10-29 07:45:20|11976.93|11976.93|11977.94|11977.94|11977.94|11977.94|11976.93|11976.93|0
1635493530000|2021-10-29 07:45:30|11978.94|11978.94|11985.65|11985.65|11985.65|11985.65|11977.94|11977.94|0
1635493540000|2021-10-29 07:45:40|11985.83|11985.83|11986.24|11986.24|11986.24|11986.24|11985.83|11985.83|0
1635493550000|2021-10-29 07:45:50|11986.32|11986.32|11986.32|11986.32|11986.32|11986.32|11986.32|11986.32|0
1635493560000|2021-10-29 07:46:00|11987.55|11987.55|11990.2|11990.2|11990.2|11990.2|11987.55|11987.55|0
1635493570000|2021-10-29 07:46:10|11991.43|11991.43|11991.17|11991.17|11991.43|11991.43|11991.17|11991.17|0
1635493580000|2021-10-29 07:46:20|11992.4|11992.4|11994.54|11994.54|11994.59|11994.59|11992.4|11992.4|0
1635493590000|2021-10-29 07:46:30|11993.35|11993.35|11992.12|11992.12|11993.35|11993.35|11992.12|11992.12|0
1635493600000|2021-10-29 07:46:40|11991.77|11991.77|11991.77|11991.77|11991.77|11991.77|11991.77|11991.77|0
1635493620000|2021-10-29 07:47:00|11991.55|11991.55|11991.55|11991.55|11991.55|11991.55|11991.55|11991.55|0
1635493630000|2021-10-29 07:47:10|11991.37|11991.37|11990.49|11990.49|11991.37|11991.37|11990.49|11990.49|0
1635493640000|2021-10-29 07:47:20|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|0
1635493670000|2021-10-29 07:47:50|11986.24|11986.24|11987.25|11987.25|11987.25|11987.25|11986.24|11986.24|0
1635493680000|2021-10-29 07:48:00|11987.42|11987.42|11986.88|11986.88|11987.42|11987.42|11986.7|11986.7|0
1635493690000|2021-10-29 07:48:10|11985.65|11985.65|11984.59|11984.59|11985.82|11985.82|11984.59|11984.59|0
1635493700000|2021-10-29 07:48:20|11985.6|11985.6|11985.6|11985.6|11985.6|11985.6|11985.6|11985.6|0
1635493710000|2021-10-29 07:48:30|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|11986.61|0
1635493720000|2021-10-29 07:48:40|11987.2|11987.2|11987.38|11987.38|11987.38|11987.38|11987.2|11987.2|0
1635493750000|2021-10-29 07:49:10|11985.37|11985.37|11985.37|11985.37|11985.37|11985.37|11985.37|11985.37|0
1635493760000|2021-10-29 07:49:20|11985.6|11985.6|11985.6|11985.6|11985.6|11985.6|11985.6|11985.6|0
1635493770000|2021-10-29 07:49:30|11985.21|11985.21|11985.68|11985.68|11985.68|11985.68|11985.21|11985.21|0
1635493780000|2021-10-29 07:49:40|11983.32|11983.32|11983.55|11983.55|11984.73|11984.73|11983.32|11983.32|0
1635493790000|2021-10-29 07:49:50|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|0
1635493810000|2021-10-29 07:50:10|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|0
1635493840000|2021-10-29 07:50:40|11986.03|11986.03|11986.03|11986.03|11986.03|11986.03|11986.03|11986.03|0
1635493850000|2021-10-29 07:50:50|11985.86|11985.86|11984.86|11984.86|11986.03|11986.03|11984.86|11984.86|0
1635493860000|2021-10-29 07:51:00|11984.65|11984.65|11984.65|11984.65|11984.65|11984.65|11984.65|11984.65|0
1635493870000|2021-10-29 07:51:10|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|0
1635493880000|2021-10-29 07:51:20|11983.2|11983.2|11983.2|11983.2|11983.2|11983.2|11983.2|11983.2|0
1635493910000|2021-10-29 07:51:50|11982.94|11982.94|11982.72|11982.72|11982.94|11982.94|11982.72|11982.72|0
1635493930000|2021-10-29 07:52:10|11982.55|11982.55|11982.55|11982.55|11982.55|11982.55|11982.55|11982.55|0
1635493940000|2021-10-29 07:52:20|11982.65|11982.65|11982.65|11982.65|11982.65|11982.65|11982.65|11982.65|0
1635493950000|2021-10-29 07:52:30|11983.18|11983.18|11982.64|11982.64|11983.18|11983.18|11982.64|11982.64|0
1635493960000|2021-10-29 07:52:40|11982.29|11982.29|11981.62|11981.62|11982.29|11982.29|11981.62|11981.62|0
1635493980000|2021-10-29 07:53:00|11981.11|11981.11|11979.71|11979.71|11981.11|11981.11|11979.71|11979.71|0
1635493990000|2021-10-29 07:53:10|11977.7|11977.7|11979.14|11979.14|11979.14|11979.14|11977.7|11977.7|0
1635494010000|2021-10-29 07:53:30|11978.66|11978.66|11978.42|11978.42|11978.66|11978.66|11978.42|11978.42|0
1635494020000|2021-10-29 07:53:40|11978.76|11978.76|11980.21|11980.21|11980.21|11980.21|11978.52|11978.52|0
1635494030000|2021-10-29 07:53:50|11981.25|11981.25|11984.76|11984.76|11984.76|11984.76|11981.25|11981.25|0
1635494040000|2021-10-29 07:54:00|11984.97|11984.97|11985.89|11985.89|11985.89|11985.89|11984.9|11984.9|0
1635494060000|2021-10-29 07:54:20|11985.72|11985.72|11985.54|11985.54|11985.72|11985.72|11985.54|11985.54|0
1635494070000|2021-10-29 07:54:30|11985.34|11985.34|11985.64|11985.64|11985.64|11985.64|11985.34|11985.34|0
1635494080000|2021-10-29 07:54:40|11985.12|11985.12|11985.29|11985.29|11985.29|11985.29|11985.12|11985.12|0
1635494090000|2021-10-29 07:54:50|11985.09|11985.09|11985.09|11985.09|11985.09|11985.09|11985.09|11985.09|0
1635494100000|2021-10-29 07:55:00|11984.74|11984.74|11984.74|11984.74|11984.74|11984.74|11984.74|11984.74|0
1635494110000|2021-10-29 07:55:10|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|11984.91|0
1635494120000|2021-10-29 07:55:20|11984.37|11984.37|11983.88|11983.88|11984.89|11984.89|11983.88|11983.88|0
1635494130000|2021-10-29 07:55:30|11983.07|11983.07|11981.89|11981.89|11983.07|11983.07|11981.84|11981.84|0
1635494150000|2021-10-29 07:55:50|11982.06|11982.06|11982.06|11982.06|11982.06|11982.06|11982.06|11982.06|0
1635494160000|2021-10-29 07:56:00|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|0
1635494170000|2021-10-29 07:56:10|11982.06|11982.06|11981.9|11981.9|11982.06|11982.06|11981.82|11981.82|0
1635494180000|2021-10-29 07:56:20|11981.08|11981.08|11980.01|11980.01|11981.08|11981.08|11980.01|11980.01|0
1635494200000|2021-10-29 07:56:40|11979.21|11979.21|11978.99|11978.99|11979.21|11979.21|11978.99|11978.99|0
1635494220000|2021-10-29 07:57:00|11979.12|11979.12|11979.16|11979.16|11979.2|11979.2|11979.12|11979.12|0
1635494230000|2021-10-29 07:57:10|11980.05|11980.05|11980.28|11980.28|11980.28|11980.28|11980.05|11980.05|0
1635494240000|2021-10-29 07:57:20|11980.39|11980.39|11980.39|11980.39|11980.39|11980.39|11980.39|11980.39|0
1635494260000|2021-10-29 07:57:40|11980.61|11980.61|11981.62|11981.62|11981.62|11981.62|11980.61|11980.61|0
1635494290000|2021-10-29 07:58:10|11981.79|11981.79|11981.79|11981.79|11981.79|11981.79|11981.79|11981.79|0
1635494300000|2021-10-29 07:58:20|11981.96|11981.96|11981.72|11981.72|11981.96|11981.96|11981.72|11981.72|0
1635494310000|2021-10-29 07:58:30|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|11981.19|0
1635494320000|2021-10-29 07:58:40|11980.78|11980.78|11977.1|11977.1|11980.78|11980.78|11977.1|11977.1|0
1635494330000|2021-10-29 07:58:50|11976.56|11976.56|11976.17|11976.17|11976.56|11976.56|11976.17|11976.17|0
1635494340000|2021-10-29 07:59:00|11975.76|11975.76|11975.54|11975.54|11975.76|11975.76|11975.54|11975.54|0
1635494350000|2021-10-29 07:59:10|11975.33|11975.33|11975.33|11975.33|11975.33|11975.33|11975.33|11975.33|0
1635494360000|2021-10-29 07:59:20|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|0
1635494370000|2021-10-29 07:59:30|11975.35|11975.35|11976.35|11976.35|11976.35|11976.35|11975.35|11975.35|0
1635494380000|2021-10-29 07:59:40|11978.36|11978.36|11978.36|11978.36|11978.36|11978.36|11978.36|11978.36|0
1635494400000|2021-10-29 08:00:00|11978.13|11978.13|11975.76|11975.76|11978.13|11978.13|11975.52|11975.52|0
1635494420000|2021-10-29 08:00:20|11975.59|11975.59|11975.59|11975.59|11975.59|11975.59|11975.59|11975.59|0
1635494430000|2021-10-29 08:00:30|11976.82|11976.82|11976.82|11976.82|11976.82|11976.82|11976.82|11976.82|0
1635494440000|2021-10-29 08:00:40|11977.06|11977.06|11976.65|11976.65|11977.06|11977.06|11976.65|11976.65|0
1635494450000|2021-10-29 08:00:50|11976.47|11976.47|11976.85|11976.85|11976.85|11976.85|11976.47|11976.47|0
1635494460000|2021-10-29 08:01:00|11976.72|11976.72|11975.3|11975.3|11976.89|11976.89|11975.3|11975.3|0
1635494480000|2021-10-29 08:01:20|11976.12|11976.12|11976.12|11976.12|11976.12|11976.12|11976.12|11976.12|0
1635494510000|2021-10-29 08:01:50|11978.54|11978.54|11979.18|11979.18|11979.18|11979.18|11978.54|11978.54|0
1635494520000|2021-10-29 08:02:00|11979.02|11979.02|11979.02|11979.02|11979.02|11979.02|11979.02|11979.02|0
1635494530000|2021-10-29 08:02:10|11978.13|11978.13|11978.13|11978.13|11978.13|11978.13|11978.13|11978.13|0
1635494550000|2021-10-29 08:02:30|11976.9|11976.9|11976.9|11976.9|11976.9|11976.9|11976.9|11976.9|0
1635494560000|2021-10-29 08:02:40|11976.73|11976.73|11975.73|11975.73|11976.73|11976.73|11975.73|11975.73|0
1635494600000|2021-10-29 08:03:20|11975.94|11975.94|11975.94|11975.94|11975.94|11975.94|11975.94|11975.94|0
1635494620000|2021-10-29 08:03:40|11975.86|11975.86|11975.86|11975.86|11975.86|11975.86|11975.86|11975.86|0
1635494630000|2021-10-29 08:03:50|11976.87|11976.87|11978.09|11978.09|11978.09|11978.09|11976.87|11976.87|0
1635494640000|2021-10-29 08:04:00|11977.75|11977.75|11980.45|11980.45|11980.45|11980.45|11977.75|11977.75|0
1635494650000|2021-10-29 08:04:10|11981.68|11981.68|11982.75|11982.75|11982.75|11982.75|11981.68|11981.68|0
1635494700000|2021-10-29 08:05:00|11982.93|11982.93|11983.45|11983.45|11983.45|11983.45|11982.63|11982.63|0
1635494710000|2021-10-29 08:05:10|11983.86|11983.86|11984.01|11984.01|11984.04|11984.04|11983.22|11983.22|0
1635494720000|2021-10-29 08:05:20|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|11983.79|0
1635494730000|2021-10-29 08:05:30|11983.95|11983.95|11984.51|11984.51|11984.51|11984.51|11983.95|11983.95|0
1635494740000|2021-10-29 08:05:40|11984.68|11984.68|11984.68|11984.68|11984.68|11984.68|11984.68|11984.68|0
1635494750000|2021-10-29 08:05:50|11982.21|11982.21|11982.21|11982.21|11982.21|11982.21|11982.21|11982.21|0
1635494760000|2021-10-29 08:06:00|11982.04|11982.04|11981.86|11981.86|11982.04|11982.04|11981.86|11981.86|0
1635494810000|2021-10-29 08:06:50|11981.7|11981.7|11981.7|11981.7|11981.7|11981.7|11981.7|11981.7|0
1635494820000|2021-10-29 08:07:00|11981.88|11981.88|11981.88|11981.88|11981.88|11981.88|11981.88|11981.88|0
1635494830000|2021-10-29 08:07:10|11982.09|11982.09|11981.39|11981.39|11982.09|11982.09|11981.39|11981.39|0
1635494840000|2021-10-29 08:07:20|11981.13|11981.13|11978.66|11978.66|11981.13|11981.13|11978.66|11978.66|0
1635494850000|2021-10-29 08:07:30|11977.3|11977.3|11976.89|11976.89|11977.3|11977.3|11976.89|11976.89|0
1635494860000|2021-10-29 08:07:40|11977.11|11977.11|11974.88|11974.88|11977.11|11977.11|11974.88|11974.88|0
1635494870000|2021-10-29 08:07:50|11974.53|11974.53|11974.42|11974.42|11974.53|11974.53|11974.26|11974.26|0
1635494890000|2021-10-29 08:08:10|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|0
1635494900000|2021-10-29 08:08:20|11973.49|11973.49|11974.27|11974.27|11974.72|11974.72|11973.49|11973.49|0
1635494930000|2021-10-29 08:08:50|11974.51|11974.51|11974.51|11974.51|11974.51|11974.51|11974.51|11974.51|0
1635494960000|2021-10-29 08:09:20|11974.83|11974.83|11974.99|11974.99|11974.99|11974.99|11974.75|11974.75|0
1635495000000|2021-10-29 08:10:00|11975.99|11975.99|11984.39|11984.39|11984.39|11984.39|11975.99|11975.99|0
1635495010000|2021-10-29 08:10:10|11984.91|11984.91|11985.02|11985.02|11985.02|11985.02|11984.87|11984.87|0
1635495020000|2021-10-29 08:10:20|11987.03|11987.03|11987.27|11987.27|11987.27|11987.27|11987.03|11987.03|0
1635495030000|2021-10-29 08:10:30|11988.5|11988.5|11989|11989|11989|11989|11988.5|11988.5|0
1635495040000|2021-10-29 08:10:40|11990.01|11990.01|11990.01|11990.01|11990.01|11990.01|11990.01|11990.01|0
1635495080000|2021-10-29 08:11:20|11990.28|11990.28|11990|11990|11990.28|11990.28|11990|11990|0
1635495110000|2021-10-29 08:11:50|11990.36|11990.36|11988.12|11988.12|11990.36|11990.36|11988.12|11988.12|0
1635495120000|2021-10-29 08:12:00|11987.71|11987.71|11987.71|11987.71|11987.71|11987.71|11987.71|11987.71|0
1635495160000|2021-10-29 08:12:40|11987.93|11987.93|11987.93|11987.93|11987.93|11987.93|11987.93|11987.93|0
1635495210000|2021-10-29 08:13:30|11988.16|11988.16|11987.66|11987.66|11988.16|11988.16|11987.66|11987.66|0
1635495220000|2021-10-29 08:13:40|11987.31|11987.31|11987.31|11987.31|11987.31|11987.31|11987.31|11987.31|0
1635495240000|2021-10-29 08:14:00|11986.08|11986.08|11989.33|11989.33|11989.33|11989.33|11985.08|11985.08|0
1635495250000|2021-10-29 08:14:10|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|0
1635495260000|2021-10-29 08:14:20|11989.27|11989.27|11989.4|11989.4|11989.4|11989.4|11989.27|11989.27|0
1635495270000|2021-10-29 08:14:30|11989.51|11989.51|11991.04|11991.04|11991.04|11991.04|11989.51|11989.51|0
1635495280000|2021-10-29 08:14:40|11990.82|11990.82|11990.77|11990.77|11990.82|11990.82|11990.77|11990.77|0
1635495290000|2021-10-29 08:14:50|11990.82|11990.82|11990.82|11990.82|11990.82|11990.82|11990.82|11990.82|0
1635495310000|2021-10-29 08:15:10|11991|11991|11993.65|11993.65|11993.65|11993.65|11991|11991|0
1635495320000|2021-10-29 08:15:20|11992.65|11992.65|11992.65|11992.65|11992.65|11992.65|11992.65|11992.65|0
1635495330000|2021-10-29 08:15:30|11992.52|11992.52|11992.52|11992.52|11992.52|11992.52|11992.52|11992.52|0
1635495340000|2021-10-29 08:15:40|11992.65|11992.65|11992.65|11992.65|11992.65|11992.65|11992.65|11992.65|0
1635495350000|2021-10-29 08:15:50|11992.41|11992.41|11990.96|11990.96|11992.41|11992.41|11990.96|11990.96|0
1635495360000|2021-10-29 08:16:00|11990.62|11990.62|11990.75|11990.75|11990.75|11990.75|11990.62|11990.62|0
1635495390000|2021-10-29 08:16:30|11990.58|11990.58|11989.4|11989.4|11990.58|11990.58|11989.4|11989.4|0
1635495400000|2021-10-29 08:16:40|11989.3|11989.3|11989.29|11989.29|11989.3|11989.3|11989.29|11989.29|0
1635495420000|2021-10-29 08:17:00|11989.8|11989.8|11989.8|11989.8|11989.8|11989.8|11989.8|11989.8|0
1635495450000|2021-10-29 08:17:30|11988.8|11988.8|11988.8|11988.8|11988.8|11988.8|11988.8|11988.8|0
1635495460000|2021-10-29 08:17:40|11988.39|11988.39|11987.91|11987.91|11988.39|11988.39|11987.91|11987.91|0
1635495480000|2021-10-29 08:18:00|11987.43|11987.43|11987.37|11987.37|11987.43|11987.43|11987.19|11987.19|0
1635495490000|2021-10-29 08:18:10|11987.29|11987.29|11987.29|11987.29|11987.29|11987.29|11987.29|11987.29|0
1635495520000|2021-10-29 08:18:40|11987.47|11987.47|11987.47|11987.47|11987.47|11987.47|11987.47|11987.47|0
1635495530000|2021-10-29 08:18:50|11986.92|11986.92|11986.92|11986.92|11986.92|11986.92|11986.92|11986.92|0
1635495540000|2021-10-29 08:19:00|11987.07|11987.07|11986.59|11986.59|11987.07|11987.07|11986.59|11986.59|0
1635495550000|2021-10-29 08:19:10|11986.33|11986.33|11986.56|11986.56|11986.56|11986.56|11986.33|11986.33|0
1635495560000|2021-10-29 08:19:20|11986.35|11986.35|11986.35|11986.35|11986.35|11986.35|11986.35|11986.35|0
1635495580000|2021-10-29 08:19:40|11987.17|11987.17|11987.17|11987.17|11987.17|11987.17|11987.17|11987.17|0
1635495590000|2021-10-29 08:19:50|11987.41|11987.41|11987.41|11987.41|11987.41|11987.41|11987.41|11987.41|0
1635495600000|2021-10-29 08:20:00|11988.64|11988.64|11988.43|11988.43|11988.64|11988.64|11988.43|11988.43|0
1635495610000|2021-10-29 08:20:10|11987.91|11987.91|11988.91|11988.91|11989.92|11989.92|11987.91|11987.91|0
1635495620000|2021-10-29 08:20:20|11989.26|11989.26|11989.09|11989.09|11989.26|11989.26|11989.09|11989.09|0
1635495630000|2021-10-29 08:20:30|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|11989.26|0
1635495640000|2021-10-29 08:20:40|11989.43|11989.43|11989.43|11989.43|11989.43|11989.43|11989.43|11989.43|0
1635495660000|2021-10-29 08:21:00|11989.21|11989.21|11991.01|11991.01|11991.01|11991.01|11989.21|11989.21|0
1635495670000|2021-10-29 08:21:10|11989.77|11989.77|11986.71|11986.71|11989.77|11989.77|11986.36|11986.36|0
1635495680000|2021-10-29 08:21:20|11984.7|11984.7|11984.36|11984.36|11984.7|11984.7|11984.36|11984.36|0
1635495720000|2021-10-29 08:22:00|11983.88|11983.88|11981.07|11981.07|11983.88|11983.88|11981.07|11981.07|0
1635495730000|2021-10-29 08:22:10|11980.55|11980.55|11978.93|11978.93|11980.55|11980.55|11978.93|11978.93|0
1635495740000|2021-10-29 08:22:20|11978.37|11978.37|11977.01|11977.01|11978.37|11978.37|11977.01|11977.01|0
1635495760000|2021-10-29 08:22:40|11977.16|11977.16|11977.16|11977.16|11977.16|11977.16|11977.16|11977.16|0
1635495770000|2021-10-29 08:22:50|11977.32|11977.32|11977.75|11977.75|11977.75|11977.75|11977.32|11977.32|0
1635495780000|2021-10-29 08:23:00|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|0
1635495790000|2021-10-29 08:23:10|11977.57|11977.57|11977.57|11977.57|11977.57|11977.57|11977.57|11977.57|0
1635495800000|2021-10-29 08:23:20|11978.05|11978.05|11978.52|11978.52|11978.52|11978.52|11977.59|11977.59|0
1635495810000|2021-10-29 08:23:30|11978.83|11978.83|11978.83|11978.83|11978.83|11978.83|11978.83|11978.83|0
1635495830000|2021-10-29 08:23:50|11978.62|11978.62|11978.62|11978.62|11978.62|11978.62|11978.62|11978.62|0
1635495840000|2021-10-29 08:24:00|11978.4|11978.4|11978.4|11978.4|11978.4|11978.4|11978.4|11978.4|0
1635495850000|2021-10-29 08:24:10|11978.1|11978.1|11978.27|11978.27|11978.27|11978.27|11978.1|11978.1|0
1635495880000|2021-10-29 08:24:40|11979.27|11979.27|11979.71|11979.71|11979.71|11979.71|11979.27|11979.27|0
1635495890000|2021-10-29 08:24:50|11979.95|11979.95|11980.16|11980.16|11980.16|11980.16|11979.95|11979.95|0
1635495900000|2021-10-29 08:25:00|11979.34|11979.34|11979.34|11979.34|11979.75|11979.75|11979.34|11979.34|0
1635495920000|2021-10-29 08:25:20|11978.11|11978.11|11978.5|11978.5|11978.5|11978.5|11978.11|11978.11|0
1635495930000|2021-10-29 08:25:30|11978.81|11978.81|11978.81|11978.81|11978.81|11978.81|11978.81|11978.81|0
1635495940000|2021-10-29 08:25:40|11978.38|11978.38|11976.01|11976.01|11978.38|11978.38|11976.01|11976.01|0
1635495960000|2021-10-29 08:26:00|11974.98|11974.98|11973.32|11973.32|11974.98|11974.98|11973.32|11973.32|0
1635495970000|2021-10-29 08:26:10|11972.91|11972.91|11973.32|11973.32|11973.32|11973.32|11972.91|11972.91|0
1635495980000|2021-10-29 08:26:20|11973.1|11973.1|11972.28|11972.28|11973.51|11973.51|11972.28|11972.28|0
1635495990000|2021-10-29 08:26:30|11971.87|11971.87|11971.53|11971.53|11971.87|11971.87|11971.53|11971.53|0
1635496010000|2021-10-29 08:26:50|11971.01|11971.01|11970.01|11970.01|11971.01|11971.01|11970.01|11970.01|0
1635496020000|2021-10-29 08:27:00|11969.99|11969.99|11966.34|11966.34|11969.99|11969.99|11966.34|11966.34|0
1635496040000|2021-10-29 08:27:20|11966.68|11966.68|11966.68|11966.68|11966.68|11966.68|11966.68|11966.68|0
1635496050000|2021-10-29 08:27:30|11966.27|11966.27|11967.45|11967.45|11967.45|11967.45|11966.27|11966.27|0
1635496060000|2021-10-29 08:27:40|11967.79|11967.79|11967.7|11967.7|11968.31|11968.31|11967.35|11967.35|0
1635496070000|2021-10-29 08:27:50|11967.66|11967.66|11964.05|11964.05|11967.66|11967.66|11963.88|11963.88|0
1635496080000|2021-10-29 08:28:00|11963.64|11963.64|11963.82|11963.82|11963.82|11963.82|11963.64|11963.64|0
1635496100000|2021-10-29 08:28:20|11962.58|11962.58|11962.18|11962.18|11962.58|11962.58|11962.18|11962.18|0
1635496110000|2021-10-29 08:28:30|11961.87|11961.87|11961.7|11961.7|11961.87|11961.87|11961.7|11961.7|0
1635496120000|2021-10-29 08:28:40|11960.69|11960.69|11958.33|11958.33|11960.69|11960.69|11958.33|11958.33|0
1635496130000|2021-10-29 08:28:50|11957.32|11957.32|11957.08|11957.08|11957.32|11957.32|11957.08|11957.08|0
1635496140000|2021-10-29 08:29:00|11956.91|11956.91|11956.08|11956.08|11957.02|11957.02|11956.03|11956.03|0
1635496150000|2021-10-29 08:29:10|11956.79|11956.79|11954.02|11954.02|11956.96|11956.96|11954.02|11954.02|0
1635496160000|2021-10-29 08:29:20|11953.81|11953.81|11954.02|11954.02|11954.02|11954.02|11953.81|11953.81|0
1635496170000|2021-10-29 08:29:30|11954.43|11954.43|11954.02|11954.02|11954.43|11954.43|11954.02|11954.02|0
1635496180000|2021-10-29 08:29:40|11953.51|11953.51|11953.34|11953.34|11953.51|11953.51|11953.34|11953.34|0
1635496190000|2021-10-29 08:29:50|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|11952.11|0
1635496200000|2021-10-29 08:30:00|11951.89|11951.89|11952.78|11952.78|11952.78|11952.78|11951.89|11951.89|0
1635496210000|2021-10-29 08:30:10|11953|11953|11953.41|11953.41|11953.41|11953.41|11953|11953|0
1635496220000|2021-10-29 08:30:20|11953.62|11953.62|11953.41|11953.41|11953.62|11953.62|11953.41|11953.41|0
1635496240000|2021-10-29 08:30:40|11952.89|11952.89|11953.41|11953.41|11953.41|11953.41|11952.89|11952.89|0
1635496260000|2021-10-29 08:31:00|11953.17|11953.17|11953.38|11953.38|11953.38|11953.38|11953.17|11953.17|0
1635496270000|2021-10-29 08:31:10|11954.39|11954.39|11955.3|11955.3|11955.3|11955.3|11954.07|11954.07|0
1635496290000|2021-10-29 08:31:30|11956.31|11956.31|11956.72|11956.72|11956.72|11956.72|11956.31|11956.31|0
1635496300000|2021-10-29 08:31:40|11957.13|11957.13|11957.13|11957.13|11957.13|11957.13|11957.13|11957.13|0
1635496310000|2021-10-29 08:31:50|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|0
1635496320000|2021-10-29 08:32:00|11958.7|11958.7|11960.25|11960.25|11960.83|11960.83|11958.7|11958.7|0
1635496350000|2021-10-29 08:32:30|11960.65|11960.65|11960.65|11960.65|11960.65|11960.65|11960.65|11960.65|0
1635496360000|2021-10-29 08:32:40|11958.29|11958.29|11957.28|11957.28|11958.29|11958.29|11957.28|11957.28|0
1635496370000|2021-10-29 08:32:50|11958.29|11958.29|11958.29|11958.29|11958.29|11958.29|11958.29|11958.29|0
1635496380000|2021-10-29 08:33:00|11959.52|11959.52|11959.5|11959.5|11960.35|11960.35|11959.35|11959.35|0
1635496400000|2021-10-29 08:33:20|11959.74|11959.74|11960|11960|11960|11960|11959.74|11959.74|0
1635496410000|2021-10-29 08:33:30|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|0
1635496420000|2021-10-29 08:33:40|11959.22|11959.22|11959.22|11959.22|11959.22|11959.22|11959.22|11959.22|0
1635496430000|2021-10-29 08:33:50|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|0
1635496440000|2021-10-29 08:34:00|11958.28|11958.28|11958.28|11958.28|11958.28|11958.28|11958.28|11958.28|0
1635496460000|2021-10-29 08:34:20|11958.09|11958.09|11959.1|11959.1|11959.1|11959.1|11958.09|11958.09|0
1635496470000|2021-10-29 08:34:30|11958.66|11958.66|11958.66|11958.66|11958.66|11958.66|11958.66|11958.66|0
1635496480000|2021-10-29 08:34:40|11958.42|11958.42|11958.42|11958.42|11958.42|11958.42|11958.42|11958.42|0
1635496500000|2021-10-29 08:35:00|11958.01|11958.01|11957.01|11957.01|11958.01|11958.01|11957.01|11957.01|0
1635496510000|2021-10-29 08:35:10|11956.65|11956.65|11956.12|11956.12|11956.65|11956.65|11956.12|11956.12|0
1635496520000|2021-10-29 08:35:20|11955.95|11955.95|11955.95|11955.95|11955.95|11955.95|11955.95|11955.95|0
1635496530000|2021-10-29 08:35:30|11954.72|11954.72|11954.72|11954.72|11954.72|11954.72|11954.72|11954.72|0
1635496540000|2021-10-29 08:35:40|11954.48|11954.48|11954.48|11954.48|11954.48|11954.48|11954.48|11954.48|0
1635496550000|2021-10-29 08:35:50|11954.07|11954.07|11952.49|11952.49|11954.07|11954.07|11952.49|11952.49|0
1635496560000|2021-10-29 08:36:00|11951.67|11951.67|11951.81|11951.81|11951.98|11951.98|11951.67|11951.67|0
1635496570000|2021-10-29 08:36:10|11951.73|11951.73|11951.16|11951.16|11951.73|11951.73|11951.16|11951.16|0
1635496590000|2021-10-29 08:36:30|11950.98|11950.98|11950.98|11950.98|11950.98|11950.98|11950.98|11950.98|0
1635496600000|2021-10-29 08:36:40|11950.81|11950.81|11950.64|11950.64|11950.81|11950.81|11950.64|11950.64|0
1635496610000|2021-10-29 08:36:50|11950.48|11950.48|11950.7|11950.7|11950.7|11950.7|11950.48|11950.48|0
1635496620000|2021-10-29 08:37:00|11950.53|11950.53|11949.95|11949.95|11950.53|11950.53|11949.95|11949.95|0
1635496660000|2021-10-29 08:37:40|11949.78|11949.78|11949.78|11949.78|11949.78|11949.78|11949.78|11949.78|0
1635496680000|2021-10-29 08:38:00|11949.44|11949.44|11949.44|11949.44|11949.44|11949.44|11949.44|11949.44|0
1635496690000|2021-10-29 08:38:10|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|0
1635496700000|2021-10-29 08:38:20|11947.92|11947.92|11945.28|11945.28|11947.92|11947.92|11945.28|11945.28|0
1635496710000|2021-10-29 08:38:30|11945.07|11945.07|11944.71|11944.71|11945.07|11945.07|11944.71|11944.71|0
1635496730000|2021-10-29 08:38:50|11944.3|11944.3|11944.9|11944.9|11944.9|11944.9|11943.89|11943.89|0
1635496760000|2021-10-29 08:39:20|11944.73|11944.73|11945.96|11945.96|11945.96|11945.96|11944.73|11944.73|0
1635496770000|2021-10-29 08:39:30|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|11945.88|0
1635496790000|2021-10-29 08:39:50|11946.89|11946.89|11946.89|11946.89|11946.89|11946.89|11946.89|11946.89|0
1635496800000|2021-10-29 08:40:00|11947.06|11947.06|11947.13|11947.13|11947.13|11947.13|11947.06|11947.06|0
1635496820000|2021-10-29 08:40:20|11947.66|11947.66|11949.64|11949.64|11949.95|11949.95|11947.49|11947.49|0
1635496840000|2021-10-29 08:40:40|11949.81|11949.81|11952.56|11952.56|11952.56|11952.56|11949.81|11949.81|0
1635496850000|2021-10-29 08:40:50|11952.8|11952.8|11952.52|11952.52|11952.8|11952.8|11952|11952|0
1635496860000|2021-10-29 08:41:00|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|11951.8|0
1635496890000|2021-10-29 08:41:30|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|0
1635496900000|2021-10-29 08:41:40|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|11949.56|0
1635496910000|2021-10-29 08:41:50|11946.84|11946.84|11943.64|11943.64|11946.84|11946.84|11943.64|11943.64|0
1635496920000|2021-10-29 08:42:00|11944.65|11944.65|11944.65|11944.65|11944.65|11944.65|11944.65|11944.65|0
1635496930000|2021-10-29 08:42:10|11945.65|11945.65|11945.89|11945.89|11945.89|11945.89|11945.65|11945.65|0
1635496940000|2021-10-29 08:42:20|11946.24|11946.24|11946.65|11946.65|11946.65|11946.65|11946.24|11946.24|0
1635496970000|2021-10-29 08:42:50|11946.24|11946.24|11945.84|11945.84|11946.24|11946.24|11945.84|11945.84|0
1635497030000|2021-10-29 08:43:50|11944.6|11944.6|11944.43|11944.43|11944.6|11944.6|11944.43|11944.43|0
1635497060000|2021-10-29 08:44:20|11943.2|11943.2|11943.2|11943.2|11943.2|11943.2|11943.2|11943.2|0
1635497080000|2021-10-29 08:44:40|11943.37|11943.37|11943.77|11943.77|11943.77|11943.77|11943.37|11943.37|0
1635497090000|2021-10-29 08:44:50|11946.01|11946.01|11946.42|11946.42|11946.42|11946.42|11946.01|11946.01|0
1635497100000|2021-10-29 08:45:00|11946.57|11946.57|11946.06|11946.06|11946.57|11946.57|11946.06|11946.06|0
1635497110000|2021-10-29 08:45:10|11946.27|11946.27|11946.1|11946.1|11946.27|11946.27|11946.1|11946.1|0
1635497150000|2021-10-29 08:45:50|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|0
1635497160000|2021-10-29 08:46:00|11945.18|11945.18|11945.18|11945.18|11945.18|11945.18|11945.18|11945.18|0
1635497170000|2021-10-29 08:46:10|11944.83|11944.83|11945.01|11945.01|11945.01|11945.01|11944.83|11944.83|0
1635497200000|2021-10-29 08:46:40|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|0
1635497220000|2021-10-29 08:47:00|11944.02|11944.02|11944.23|11944.23|11944.23|11944.23|11944.02|11944.02|0
1635497230000|2021-10-29 08:47:10|11944.05|11944.05|11943.83|11943.83|11944.07|11944.07|11943.83|11943.83|0
1635497240000|2021-10-29 08:47:20|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|0
1635497250000|2021-10-29 08:47:30|11943.78|11943.78|11945.01|11945.01|11945.01|11945.01|11943.78|11943.78|0
1635497300000|2021-10-29 08:48:20|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|0
1635497330000|2021-10-29 08:48:50|11946.07|11946.07|11946.32|11946.32|11946.32|11946.32|11945.86|11945.86|0
1635497340000|2021-10-29 08:49:00|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|0
1635497350000|2021-10-29 08:49:10|11945.63|11945.63|11943.45|11943.45|11945.63|11945.63|11943.45|11943.45|0
1635497360000|2021-10-29 08:49:20|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|11939.2|11939.2|0
1635497370000|2021-10-29 08:49:30|11940.17|11940.17|11940.22|11940.22|11940.22|11940.22|11940.17|11940.17|0
1635497380000|2021-10-29 08:49:40|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|11939.22|0
1635497390000|2021-10-29 08:49:50|11938.21|11938.21|11937.21|11937.21|11938.21|11938.21|11937.21|11937.21|0
1635497420000|2021-10-29 08:50:20|11937.13|11937.13|11937.13|11937.13|11937.13|11937.13|11937.13|11937.13|0
1635497430000|2021-10-29 08:50:30|11936.27|11936.27|11936.44|11936.44|11936.44|11936.44|11936.27|11936.27|0
1635497440000|2021-10-29 08:50:40|11936.09|11936.09|11936.09|11936.09|11936.09|11936.09|11936.09|11936.09|0
1635497450000|2021-10-29 08:50:50|11936.26|11936.26|11936.44|11936.44|11936.44|11936.44|11936.26|11936.26|0
1635497470000|2021-10-29 08:51:10|11936.2|11936.2|11936.2|11936.2|11936.2|11936.2|11936.2|11936.2|0
1635497480000|2021-10-29 08:51:20|11935.98|11935.98|11939.04|11939.04|11939.04|11939.04|11935.98|11935.98|0
1635497490000|2021-10-29 08:51:30|11939.26|11939.26|11939.47|11939.47|11939.47|11939.47|11939.26|11939.26|0
1635497500000|2021-10-29 08:51:40|11939.26|11939.26|11937.84|11937.84|11939.26|11939.26|11937.84|11937.84|0
1635497510000|2021-10-29 08:51:50|11937.31|11937.31|11935.88|11935.88|11937.31|11937.31|11935.47|11935.47|0
1635497550000|2021-10-29 08:52:30|11936.12|11936.12|11936.12|11936.12|11936.12|11936.12|11936.12|11936.12|0
1635497560000|2021-10-29 08:52:40|11936.53|11936.53|11937.16|11937.16|11937.16|11937.16|11936.53|11936.53|0
1635497570000|2021-10-29 08:52:50|11937.08|11937.08|11937.08|11937.08|11937.08|11937.08|11937.08|11937.08|0
1635497580000|2021-10-29 08:53:00|11938.31|11938.31|11938.23|11938.23|11938.31|11938.31|11938.23|11938.23|0
1635497590000|2021-10-29 08:53:10|11937.71|11937.71|11937.71|11937.71|11937.71|11937.71|11937.71|11937.71|0
1635497650000|2021-10-29 08:54:10|11937.93|11937.93|11937.93|11937.93|11937.93|11937.93|11937.93|11937.93|0
1635497660000|2021-10-29 08:54:20|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|0
1635497690000|2021-10-29 08:54:50|11938.79|11938.79|11938.27|11938.27|11938.79|11938.79|11938.27|11938.27|0
1635497700000|2021-10-29 08:55:00|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|0
1635497710000|2021-10-29 08:55:10|11937.96|11937.96|11937.96|11937.96|11937.96|11937.96|11937.96|11937.96|0
1635497720000|2021-10-29 08:55:20|11938.13|11938.13|11938.05|11938.05|11938.13|11938.13|11938.05|11938.05|0
1635497730000|2021-10-29 08:55:30|11939.06|11939.06|11939.06|11939.06|11939.06|11939.06|11939.06|11939.06|0
1635497740000|2021-10-29 08:55:40|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|11938.65|0
1635497790000|2021-10-29 08:56:30|11938.48|11938.48|11938.48|11938.48|11938.48|11938.48|11938.48|11938.48|0
1635497820000|2021-10-29 08:57:00|11937.65|11937.65|11937.65|11937.65|11937.65|11937.65|11937.65|11937.65|0
1635497830000|2021-10-29 08:57:10|11937.87|11937.87|11940.49|11940.49|11940.49|11940.49|11937.87|11937.87|0
1635497850000|2021-10-29 08:57:30|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|11940.32|0
1635497880000|2021-10-29 08:58:00|11940.4|11940.4|11940.4|11940.4|11940.4|11940.4|11940.4|11940.4|0
1635497890000|2021-10-29 08:58:10|11940.45|11940.45|11941.45|11941.45|11941.45|11941.45|11940.45|11940.45|0
1635497900000|2021-10-29 08:58:20|11941.67|11941.67|11943.68|11943.68|11943.68|11943.68|11941.67|11941.67|0
1635497930000|2021-10-29 08:58:50|11944.91|11944.91|11945.43|11945.43|11945.43|11945.43|11944.91|11944.91|0
1635497980000|2021-10-29 08:59:40|11946.25|11946.25|11946.25|11946.25|11946.25|11946.25|11946.25|11946.25|0
1635497990000|2021-10-29 08:59:50|11946.66|11946.66|11947.06|11947.06|11947.06|11947.06|11946.66|11946.66|0
1635498010000|2021-10-29 09:00:10|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|11947.27|0
1635498020000|2021-10-29 09:00:20|11946.26|11946.26|11946.13|11946.13|11946.26|11946.26|11946.13|11946.13|0
1635498040000|2021-10-29 09:00:40|11945.72|11945.72|11945.74|11945.74|11945.74|11945.74|11945.72|11945.72|0
1635498050000|2021-10-29 09:00:50|11945.79|11945.79|11946.38|11946.38|11946.38|11946.38|11945.79|11945.79|0
1635498060000|2021-10-29 09:01:00|11946.14|11946.14|11946.14|11946.14|11946.14|11946.14|11946.14|11946.14|0
1635498100000|2021-10-29 09:01:40|11946.37|11946.37|11946.59|11946.59|11946.59|11946.59|11946.37|11946.37|0
1635498120000|2021-10-29 09:02:00|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|0
1635498130000|2021-10-29 09:02:10|11944.13|11944.13|11942.68|11942.68|11944.13|11944.13|11942.68|11942.68|0
1635498140000|2021-10-29 09:02:20|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|11942.85|11942.85|0
1635498150000|2021-10-29 09:02:30|11943.19|11943.19|11943.19|11943.19|11943.19|11943.19|11943.19|11943.19|0
1635498190000|2021-10-29 09:03:10|11943.06|11943.06|11943.08|11943.08|11943.08|11943.08|11943.06|11943.06|0
1635498200000|2021-10-29 09:03:20|11943.05|11943.05|11943.05|11943.05|11943.05|11943.05|11943.05|11943.05|0
1635498210000|2021-10-29 09:03:30|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|0
1635498220000|2021-10-29 09:03:40|11944.79|11944.79|11944.79|11944.79|11944.79|11944.79|11944.79|11944.79|0
1635498230000|2021-10-29 09:03:50|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|0
1635498240000|2021-10-29 09:04:00|11943.21|11943.21|11943.21|11943.21|11943.21|11943.21|11943.21|11943.21|0
1635498260000|2021-10-29 09:04:20|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|11943.45|0
1635498270000|2021-10-29 09:04:30|11944.68|11944.68|11944.57|11944.57|11944.68|11944.68|11944.57|11944.57|0
1635498300000|2021-10-29 09:05:00|11944.36|11944.36|11943.64|11943.64|11944.36|11944.36|11943.64|11943.64|0
1635498310000|2021-10-29 09:05:10|11943.81|11943.81|11943.81|11943.81|11943.81|11943.81|11943.81|11943.81|0
1635498360000|2021-10-29 09:06:00|11946.83|11946.83|11947.6|11947.6|11947.6|11947.6|11946.83|11946.83|0
1635498370000|2021-10-29 09:06:10|11948.83|11948.83|11948.83|11948.83|11948.83|11948.83|11948.83|11948.83|0
1635498380000|2021-10-29 09:06:20|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|0
1635498400000|2021-10-29 09:06:40|11950.6|11950.6|11950.6|11950.6|11950.6|11950.6|11950.6|11950.6|0
1635498410000|2021-10-29 09:06:50|11950.42|11950.42|11950.42|11950.42|11950.42|11950.42|11950.42|11950.42|0
1635498420000|2021-10-29 09:07:00|11949.42|11949.42|11949.18|11949.18|11949.42|11949.42|11949.18|11949.18|0
1635498430000|2021-10-29 09:07:10|11949.36|11949.36|11949.77|11949.77|11949.77|11949.77|11949.36|11949.36|0
1635498450000|2021-10-29 09:07:30|11950.12|11950.12|11950.12|11950.12|11950.12|11950.12|11950.12|11950.12|0
1635498460000|2021-10-29 09:07:40|11950.2|11950.2|11950.44|11950.44|11950.44|11950.44|11950.2|11950.2|0
1635498470000|2021-10-29 09:07:50|11950.97|11950.97|11951.24|11951.24|11951.24|11951.24|11950.97|11950.97|0
1635498480000|2021-10-29 09:08:00|11951.76|11951.76|11952.68|11952.68|11952.68|11952.68|11951.76|11951.76|0
1635498490000|2021-10-29 09:08:10|11953.91|11953.91|11955.92|11955.92|11955.92|11955.92|11953.91|11953.91|0
1635498500000|2021-10-29 09:08:20|11954.92|11954.92|11955.19|11955.19|11955.19|11955.19|11954.92|11954.92|0
1635498510000|2021-10-29 09:08:30|11956.42|11956.42|11956.42|11956.42|11956.42|11956.42|11956.42|11956.42|0
1635498530000|2021-10-29 09:08:50|11955.9|11955.9|11955.9|11955.9|11955.9|11955.9|11955.9|11955.9|0
1635498560000|2021-10-29 09:09:20|11956.07|11956.07|11955.91|11955.91|11956.07|11956.07|11955.91|11955.91|0
1635498620000|2021-10-29 09:10:20|11955.67|11955.67|11956.08|11956.08|11956.08|11956.08|11955.67|11955.67|0
1635498630000|2021-10-29 09:10:30|11958.09|11958.09|11958.09|11958.09|11958.09|11958.09|11958.09|11958.09|0
1635498640000|2021-10-29 09:10:40|11958.8|11958.8|11959.85|11959.85|11959.85|11959.85|11958.8|11958.8|0
1635498660000|2021-10-29 09:11:00|11960.19|11960.19|11961.2|11961.2|11961.2|11961.2|11960.19|11960.19|0
1635498680000|2021-10-29 09:11:20|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|11960.74|0
1635498710000|2021-10-29 09:11:50|11960.39|11960.39|11960.8|11960.8|11960.8|11960.8|11960.39|11960.39|0
1635498720000|2021-10-29 09:12:00|11959.56|11959.56|11957.59|11957.59|11959.56|11959.56|11957.59|11957.59|0
1635498730000|2021-10-29 09:12:10|11957.08|11957.08|11957.08|11957.08|11957.08|11957.08|11957.08|11957.08|0
1635498740000|2021-10-29 09:12:20|11957.42|11957.42|11956.43|11956.43|11957.76|11957.76|11956.43|11956.43|0
1635498760000|2021-10-29 09:12:40|11955.43|11955.43|11953.2|11953.2|11955.43|11955.43|11953.2|11953.2|0
1635498770000|2021-10-29 09:12:50|11951.97|11951.97|11951.97|11951.97|11951.97|11951.97|11951.97|11951.97|0
1635498780000|2021-10-29 09:13:00|11952.38|11952.38|11953.44|11953.44|11953.44|11953.44|11952.21|11952.21|0
1635498790000|2021-10-29 09:13:10|11954.67|11954.67|11955.2|11955.2|11955.2|11955.2|11954.67|11954.67|0
1635498810000|2021-10-29 09:13:30|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|0
1635498830000|2021-10-29 09:13:50|11955.72|11955.72|11958.74|11958.74|11958.74|11958.74|11955.72|11955.72|0
1635498840000|2021-10-29 09:14:00|11958.66|11958.66|11959.04|11959.04|11959.04|11959.04|11958.66|11958.66|0
1635498850000|2021-10-29 09:14:10|11959.48|11959.48|11959.48|11959.48|11959.48|11959.48|11959.48|11959.48|0
1635498860000|2021-10-29 09:14:20|11959.07|11959.07|11958.66|11958.66|11959.07|11959.07|11958.66|11958.66|0
1635498870000|2021-10-29 09:14:30|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|0
1635498890000|2021-10-29 09:14:50|11959.09|11959.09|11959.09|11959.09|11959.09|11959.09|11959.09|11959.09|0
1635498900000|2021-10-29 09:15:00|11960.32|11960.32|11959.75|11959.75|11960.32|11960.32|11959.75|11959.75|0
1635498920000|2021-10-29 09:15:20|11959.99|11959.99|11953.71|11953.71|11959.99|11959.99|11953.71|11953.71|0
1635498940000|2021-10-29 09:15:40|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|11953.54|0
1635498950000|2021-10-29 09:15:50|11952.54|11952.54|11952.32|11952.32|11952.54|11952.54|11952.32|11952.32|0
1635498970000|2021-10-29 09:16:10|11952.54|11952.54|11955.7|11955.7|11955.7|11955.7|11952.54|11952.54|0
1635498980000|2021-10-29 09:16:20|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|11956.08|0
1635498990000|2021-10-29 09:16:30|11956.04|11956.04|11956.04|11956.04|11956.04|11956.04|11956.04|11956.04|0
1635499000000|2021-10-29 09:16:40|11955.97|11955.97|11956.18|11956.18|11956.18|11956.18|11955.95|11955.95|0
1635499020000|2021-10-29 09:17:00|11955.95|11955.95|11956.17|11956.17|11956.17|11956.17|11955.95|11955.95|0
1635499040000|2021-10-29 09:17:20|11957.17|11957.17|11958.71|11958.71|11958.71|11958.71|11957.17|11957.17|0
1635499060000|2021-10-29 09:17:40|11959.12|11959.12|11964.97|11964.97|11964.97|11964.97|11959.12|11959.12|0
1635499080000|2021-10-29 09:18:00|11964.76|11964.76|11961.51|11961.51|11964.76|11964.76|11961.51|11961.51|0
1635499100000|2021-10-29 09:18:20|11961.38|11961.38|11961.26|11961.26|11961.38|11961.38|11961.02|11961.02|0
1635499110000|2021-10-29 09:18:30|11961.05|11961.05|11961.29|11961.29|11961.29|11961.29|11961.05|11961.05|0
1635499130000|2021-10-29 09:18:50|11961.46|11961.46|11961.46|11961.46|11961.46|11961.46|11961.46|11961.46|0
1635499140000|2021-10-29 09:19:00|11961.23|11961.23|11961.19|11961.19|11961.23|11961.23|11961.19|11961.19|0
1635499190000|2021-10-29 09:19:50|11962.42|11962.42|11962.42|11962.42|11962.42|11962.42|11962.42|11962.42|0
1635499200000|2021-10-29 09:20:00|11962.68|11962.68|11962.68|11962.68|11962.68|11962.68|11962.68|11962.68|0
1635499210000|2021-10-29 09:20:10|11962.44|11962.44|11962.44|11962.44|11962.44|11962.44|11962.44|11962.44|0
1635499240000|2021-10-29 09:20:40|11962.96|11962.96|11959.24|11959.24|11962.96|11962.96|11959.24|11959.24|0
1635499250000|2021-10-29 09:20:50|11959.41|11959.41|11959.89|11959.89|11959.89|11959.89|11959.41|11959.41|0
1635499270000|2021-10-29 09:21:10|11960.13|11960.13|11960.13|11960.13|11960.13|11960.13|11960.13|11960.13|0
1635499280000|2021-10-29 09:21:20|11960.31|11960.31|11960.31|11960.31|11960.31|11960.31|11960.31|11960.31|0
1635499290000|2021-10-29 09:21:30|11959.87|11959.87|11959.87|11959.87|11959.87|11959.87|11959.87|11959.87|0
1635499310000|2021-10-29 09:21:50|11959.28|11959.28|11959.93|11959.93|11959.93|11959.93|11959.28|11959.28|0
1635499320000|2021-10-29 09:22:00|11958.92|11958.92|11959.35|11959.35|11959.35|11959.35|11958.92|11958.92|0
1635499330000|2021-10-29 09:22:10|11960.06|11960.06|11961.46|11961.46|11961.46|11961.46|11960.06|11960.06|0
1635499340000|2021-10-29 09:22:20|11961.63|11961.63|11962.52|11962.52|11962.52|11962.52|11961.63|11961.63|0
1635499350000|2021-10-29 09:22:30|11962.69|11962.69|11968.92|11968.92|11968.92|11968.92|11962.69|11962.69|0
1635499360000|2021-10-29 09:22:40|11970.15|11970.15|11970.49|11970.49|11970.49|11970.49|11970.15|11970.15|0
1635499370000|2021-10-29 09:22:50|11970.68|11970.68|11970.97|11970.97|11970.97|11970.97|11970.68|11970.68|0
1635499380000|2021-10-29 09:23:00|11971.1|11971.1|11971.02|11971.02|11971.1|11971.1|11970.89|11970.89|0
1635499390000|2021-10-29 09:23:10|11971.43|11971.43|11974.52|11974.52|11974.52|11974.52|11971.43|11971.43|0
1635499400000|2021-10-29 09:23:20|11975.04|11975.04|11974.61|11974.61|11975.04|11975.04|11974.61|11974.61|0
1635499410000|2021-10-29 09:23:30|11975.84|11975.84|11976.64|11976.64|11977.07|11977.07|11975.84|11975.84|0
1635499420000|2021-10-29 09:23:40|11977.07|11977.07|11976.85|11976.85|11977.07|11977.07|11976.85|11976.85|0
1635499430000|2021-10-29 09:23:50|11977.01|11977.01|11974.55|11974.55|11977.01|11977.01|11974.55|11974.55|0
1635499440000|2021-10-29 09:24:00|11974.77|11974.77|11974.32|11974.32|11975.59|11975.59|11974.32|11974.32|0
1635499470000|2021-10-29 09:24:30|11974.14|11974.14|11974.5|11974.5|11974.5|11974.5|11974.14|11974.14|0
1635499480000|2021-10-29 09:24:40|11974.62|11974.62|11975.06|11975.06|11975.06|11975.06|11974.62|11974.62|0
1635499490000|2021-10-29 09:24:50|11974.35|11974.35|11973.35|11973.35|11974.35|11974.35|11973.35|11973.35|0
1635499520000|2021-10-29 09:25:20|11972.12|11972.12|11972.12|11972.12|11972.12|11972.12|11972.12|11972.12|0
1635499530000|2021-10-29 09:25:30|11971.94|11971.94|11971.12|11971.12|11971.94|11971.94|11971.12|11971.12|0
1635499540000|2021-10-29 09:25:40|11970.71|11970.71|11970.71|11970.71|11970.71|11970.71|11970.71|11970.71|0
1635499570000|2021-10-29 09:26:10|11971.14|11971.14|11971.55|11971.55|11971.55|11971.55|11971.14|11971.14|0
1635499580000|2021-10-29 09:26:20|11971.77|11971.77|11972.2|11972.2|11972.2|11972.2|11971.77|11971.77|0
1635499620000|2021-10-29 09:27:00|11972.53|11972.53|11972.53|11972.53|11972.53|11972.53|11972.53|11972.53|0
1635499650000|2021-10-29 09:27:30|11970.52|11970.52|11970.52|11970.52|11970.52|11970.52|11970.52|11970.52|0
1635499660000|2021-10-29 09:27:40|11970.17|11970.17|11969.73|11969.73|11970.17|11970.17|11969.73|11969.73|0
1635499670000|2021-10-29 09:27:50|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|11970.74|0
1635499680000|2021-10-29 09:28:00|11970.57|11970.57|11970.81|11970.81|11970.81|11970.81|11970.57|11970.57|0
1635499700000|2021-10-29 09:28:20|11971.02|11971.02|11971.02|11971.02|11971.02|11971.02|11971.02|11971.02|0
1635499730000|2021-10-29 09:28:50|11971.19|11971.19|11971.19|11971.19|11971.19|11971.19|11971.19|11971.19|0
1635499750000|2021-10-29 09:29:10|11970.79|11970.79|11972.02|11972.02|11972.02|11972.02|11970.79|11970.79|0
1635499770000|2021-10-29 09:29:30|11972.67|11972.67|11972.67|11972.67|11972.67|11972.67|11972.67|11972.67|0
1635499790000|2021-10-29 09:29:50|11972.5|11972.5|11972.33|11972.33|11972.5|11972.5|11972.33|11972.33|0
1635499820000|2021-10-29 09:30:20|11975.34|11975.34|11975.99|11975.99|11975.99|11975.99|11975.34|11975.34|0
1635499830000|2021-10-29 09:30:30|11974.99|11974.99|11974.99|11974.99|11974.99|11974.99|11974.99|11974.99|0
1635499840000|2021-10-29 09:30:40|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|11975.18|0
1635499860000|2021-10-29 09:31:00|11975.01|11975.01|11973.43|11973.43|11975.01|11975.01|11973.43|11973.43|0
1635499870000|2021-10-29 09:31:10|11973.25|11973.25|11971.24|11971.24|11973.25|11973.25|11971.24|11971.24|0
1635499880000|2021-10-29 09:31:20|11971.4|11971.4|11971.4|11971.4|11971.4|11971.4|11971.4|11971.4|0
1635499900000|2021-10-29 09:31:40|11971.62|11971.62|11971.62|11971.62|11971.62|11971.62|11971.62|11971.62|0
1635499920000|2021-10-29 09:32:00|11972.62|11972.62|11972.38|11972.38|11972.62|11972.62|11972.38|11972.38|0
1635499930000|2021-10-29 09:32:10|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|0
1635499940000|2021-10-29 09:32:20|11973|11973|11973.21|11973.21|11973.21|11973.21|11973|11973|0
1635499950000|2021-10-29 09:32:30|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|11973.57|0
1635499960000|2021-10-29 09:32:40|11974.39|11974.39|11974.63|11974.63|11974.63|11974.63|11974.39|11974.39|0
1635499970000|2021-10-29 09:32:50|11974.8|11974.8|11974.8|11974.8|11974.8|11974.8|11974.8|11974.8|0
1635499980000|2021-10-29 09:33:00|11976.03|11976.03|11976.03|11976.03|11976.03|11976.03|11976.03|11976.03|0
1635499990000|2021-10-29 09:33:10|11976.46|11976.46|11976.46|11976.46|11976.46|11976.46|11976.46|11976.46|0
1635500000000|2021-10-29 09:33:20|11975.81|11975.81|11975.16|11975.16|11975.81|11975.81|11975.16|11975.16|0
1635500020000|2021-10-29 09:33:40|11975.64|11975.64|11975.64|11975.64|11975.64|11975.64|11975.64|11975.64|0
1635500030000|2021-10-29 09:33:50|11974.78|11974.78|11976.79|11976.79|11976.79|11976.79|11974.78|11974.78|0
1635500050000|2021-10-29 09:34:10|11976.57|11976.57|11976.57|11976.57|11976.57|11976.57|11976.57|11976.57|0
1635500070000|2021-10-29 09:34:30|11976.97|11976.97|11977.26|11977.26|11977.26|11977.26|11976.97|11976.97|0
1635500090000|2021-10-29 09:34:50|11977.02|11977.02|11977.02|11977.02|11977.02|11977.02|11977.02|11977.02|0
1635500110000|2021-10-29 09:35:10|11977.12|11977.12|11977.87|11977.87|11977.87|11977.87|11977.12|11977.12|0
1635500120000|2021-10-29 09:35:20|11977.46|11977.46|11977.46|11977.46|11977.46|11977.46|11977.46|11977.46|0
1635500130000|2021-10-29 09:35:30|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|0
1635500140000|2021-10-29 09:35:40|11978.9|11978.9|11978.9|11978.9|11978.9|11978.9|11978.9|11978.9|0
1635500150000|2021-10-29 09:35:50|11982.93|11982.93|11983.93|11983.93|11983.93|11983.93|11982.93|11982.93|0
1635500160000|2021-10-29 09:36:00|11985.95|11985.95|11986.17|11986.17|11986.17|11986.17|11984.94|11984.94|0
1635500170000|2021-10-29 09:36:10|11985.69|11985.69|11985.86|11985.86|11985.86|11985.86|11985.69|11985.69|0
1635500180000|2021-10-29 09:36:20|11985.43|11985.43|11984.18|11984.18|11985.43|11985.43|11984.18|11984.18|0
1635500210000|2021-10-29 09:36:50|11983.17|11983.17|11981.54|11981.54|11983.17|11983.17|11981.54|11981.54|0
1635500220000|2021-10-29 09:37:00|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|0
1635500230000|2021-10-29 09:37:10|11980.96|11980.96|11979.23|11979.23|11980.96|11980.96|11979.23|11979.23|0
1635500260000|2021-10-29 09:37:40|11980.46|11980.46|11980.46|11980.46|11980.46|11980.46|11980.46|11980.46|0
1635500280000|2021-10-29 09:38:00|11980.22|11980.22|11980.22|11980.22|11980.22|11980.22|11980.22|11980.22|0
1635500290000|2021-10-29 09:38:10|11980.06|11980.06|11979.89|11979.89|11981.53|11981.53|11979.89|11979.89|0
1635500300000|2021-10-29 09:38:20|11978.53|11978.53|11978.3|11978.3|11978.53|11978.53|11977.3|11977.3|0
1635500330000|2021-10-29 09:38:50|11978.13|11978.13|11978.29|11978.29|11978.29|11978.29|11978.13|11978.13|0
1635500340000|2021-10-29 09:39:00|11978.16|11978.16|11977.15|11977.15|11978.16|11978.16|11977.15|11977.15|0
1635500360000|2021-10-29 09:39:20|11977.56|11977.56|11977.56|11977.56|11977.56|11977.56|11977.56|11977.56|0
1635500380000|2021-10-29 09:39:40|11979.57|11979.57|11979.75|11979.75|11979.75|11979.75|11979.57|11979.57|0
1635500390000|2021-10-29 09:39:50|11979.1|11979.1|11978.72|11978.72|11979.1|11979.1|11978.72|11978.72|0
1635500400000|2021-10-29 09:40:00|11978.53|11978.53|11977.3|11977.3|11978.53|11978.53|11977.3|11977.3|0
1635500420000|2021-10-29 09:40:20|11976.78|11976.78|11976.78|11976.78|11976.78|11976.78|11976.78|11976.78|0
1635500430000|2021-10-29 09:40:30|11976.65|11976.65|11976.65|11976.65|11976.65|11976.65|11976.65|11976.65|0
1635500450000|2021-10-29 09:40:50|11978.66|11978.66|11978.27|11978.27|11978.66|11978.66|11978.27|11978.27|0
1635500460000|2021-10-29 09:41:00|11978.1|11978.1|11978.1|11978.1|11978.1|11978.1|11978.1|11978.1|0
1635500470000|2021-10-29 09:41:10|11978.51|11978.51|11978.51|11978.51|11978.51|11978.51|11978.51|11978.51|0
1635500490000|2021-10-29 09:41:30|11978.78|11978.78|11978.78|11978.78|11978.78|11978.78|11978.78|11978.78|0
1635500510000|2021-10-29 09:41:50|11978.22|11978.22|11977.72|11977.72|11978.22|11978.22|11977.72|11977.72|0
1635500520000|2021-10-29 09:42:00|11977.51|11977.51|11977.51|11977.51|11977.51|11977.51|11977.51|11977.51|0
1635500530000|2021-10-29 09:42:10|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|0
1635500570000|2021-10-29 09:42:50|11976.27|11976.27|11976.27|11976.27|11976.27|11976.27|11976.27|11976.27|0
1635500580000|2021-10-29 09:43:00|11977.5|11977.5|11977.5|11977.5|11977.5|11977.5|11977.5|11977.5|0
1635500610000|2021-10-29 09:43:30|11977.37|11977.37|11977.55|11977.55|11977.55|11977.55|11977.37|11977.37|0
1635500640000|2021-10-29 09:44:00|11977.86|11977.86|11978.08|11978.08|11978.13|11978.13|11977.86|11977.86|0
1635500650000|2021-10-29 09:44:10|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|11977.83|0
1635500670000|2021-10-29 09:44:30|11978.26|11978.26|11978.26|11978.26|11978.26|11978.26|11978.26|11978.26|0
1635500690000|2021-10-29 09:44:50|11978.43|11978.43|11977.78|11977.78|11978.43|11978.43|11977.78|11977.78|0
1635500700000|2021-10-29 09:45:00|11977.56|11977.56|11975.29|11975.29|11977.56|11977.56|11975.29|11975.29|0
1635500710000|2021-10-29 09:45:10|11975.85|11975.85|11973.94|11973.94|11975.9|11975.9|11973.89|11973.89|0
1635500770000|2021-10-29 09:46:10|11973.53|11973.53|11973.53|11973.53|11973.53|11973.53|11973.53|11973.53|0
1635500780000|2021-10-29 09:46:20|11973.01|11973.01|11973.01|11973.01|11973.01|11973.01|11973.01|11973.01|0
1635500790000|2021-10-29 09:46:30|11973.42|11973.42|11973.42|11973.42|11973.42|11973.42|11973.42|11973.42|0
1635500820000|2021-10-29 09:47:00|11973.18|11973.18|11971.78|11971.78|11973.18|11973.18|11971.78|11971.78|0
1635500840000|2021-10-29 09:47:20|11972.02|11972.02|11972.02|11972.02|11972.02|11972.02|11972.02|11972.02|0
1635500850000|2021-10-29 09:47:30|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|11971.01|0
1635500870000|2021-10-29 09:47:50|11971.23|11971.23|11971.01|11971.01|11971.23|11971.23|11971.01|11971.01|0
1635500880000|2021-10-29 09:48:00|11970.84|11970.84|11970.84|11970.84|11970.84|11970.84|11970.84|11970.84|0
1635500900000|2021-10-29 09:48:20|11970.67|11970.67|11970.67|11970.67|11970.67|11970.67|11970.67|11970.67|0
1635500910000|2021-10-29 09:48:30|11970.23|11970.23|11970.23|11970.23|11970.23|11970.23|11970.23|11970.23|0
1635500940000|2021-10-29 09:49:00|11971.47|11971.47|11971.68|11971.68|11971.68|11971.68|11971.47|11971.47|0
1635500990000|2021-10-29 09:49:50|11971.85|11971.85|11972.03|11972.03|11972.03|11972.03|11971.85|11971.85|0
1635501000000|2021-10-29 09:50:00|11972.51|11972.51|11973.14|11973.14|11973.14|11973.14|11972.51|11972.51|0
1635501010000|2021-10-29 09:50:10|11973.18|11973.18|11973.18|11973.18|11973.18|11973.18|11973.18|11973.18|0
1635501020000|2021-10-29 09:50:20|11973.7|11973.7|11975.01|11975.01|11975.01|11975.01|11973.7|11973.7|0
1635501030000|2021-10-29 09:50:30|11974.85|11974.85|11974.85|11974.85|11974.85|11974.85|11974.85|11974.85|0
1635501050000|2021-10-29 09:50:50|11974.67|11974.67|11974.67|11974.67|11974.67|11974.67|11974.67|11974.67|0
1635501060000|2021-10-29 09:51:00|11975.1|11975.1|11976.81|11976.81|11976.81|11976.81|11974.89|11974.89|0
1635501070000|2021-10-29 09:51:10|11980.83|11980.83|11981.69|11981.69|11981.69|11981.69|11980.83|11980.83|0
1635501090000|2021-10-29 09:51:30|11981.87|11981.87|11981.87|11981.87|11981.87|11981.87|11981.87|11981.87|0
1635501130000|2021-10-29 09:52:10|11981.51|11981.51|11981.51|11981.51|11981.51|11981.51|11981.51|11981.51|0
1635501150000|2021-10-29 09:52:30|11981.33|11981.33|11981.33|11981.33|11981.33|11981.33|11981.33|11981.33|0
1635501170000|2021-10-29 09:52:50|11981.51|11981.51|11981.51|11981.51|11981.51|11981.51|11981.51|11981.51|0
1635501180000|2021-10-29 09:53:00|11981.24|11981.24|11977.37|11977.37|11981.24|11981.24|11977.37|11977.37|0
1635501190000|2021-10-29 09:53:10|11977.61|11977.61|11978.84|11978.84|11978.84|11978.84|11977.61|11977.61|0
1635501200000|2021-10-29 09:53:20|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|0
1635501240000|2021-10-29 09:54:00|11978.75|11978.75|11978.75|11978.75|11978.75|11978.75|11978.75|11978.75|0
1635501260000|2021-10-29 09:54:20|11977.51|11977.51|11975.28|11975.28|11977.51|11977.51|11975.28|11975.28|0
1635501280000|2021-10-29 09:54:40|11975.06|11975.06|11975.06|11975.06|11975.06|11975.06|11975.06|11975.06|0
1635501290000|2021-10-29 09:54:50|11975.24|11975.24|11975.24|11975.24|11975.24|11975.24|11975.24|11975.24|0
1635501300000|2021-10-29 09:55:00|11975.45|11975.45|11975.45|11975.45|11975.45|11975.45|11975.45|11975.45|0
1635501340000|2021-10-29 09:55:40|11975.19|11975.19|11975.4|11975.4|11975.4|11975.4|11975.19|11975.19|0
1635501360000|2021-10-29 09:56:00|11975.67|11975.67|11975.4|11975.4|11975.67|11975.67|11975.4|11975.4|0
1635501400000|2021-10-29 09:56:40|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|0
1635501410000|2021-10-29 09:56:50|11976.77|11976.77|11978|11978|11978|11978|11976.77|11976.77|0
1635501440000|2021-10-29 09:57:20|11978.13|11978.13|11979.72|11979.72|11979.72|11979.72|11978.13|11978.13|0
1635501460000|2021-10-29 09:57:40|11979.24|11979.24|11979.24|11979.24|11979.24|11979.24|11979.24|11979.24|0
1635501520000|2021-10-29 09:58:40|11978.71|11978.71|11977.47|11977.47|11978.71|11978.71|11977.47|11977.47|0
1635501530000|2021-10-29 09:58:50|11976.96|11976.96|11975.34|11975.34|11976.96|11976.96|11975.34|11975.34|0
1635501570000|2021-10-29 09:59:30|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|0
1635501580000|2021-10-29 09:59:40|11975.71|11975.71|11975.71|11975.71|11975.71|11975.71|11975.71|11975.71|0
1635501590000|2021-10-29 09:59:50|11974.48|11974.48|11973.99|11973.99|11974.48|11974.48|11973.99|11973.99|0
1635501600000|2021-10-29 10:00:00|11974.23|11974.23|11974.45|11974.45|11974.45|11974.45|11974.23|11974.23|0
1635501610000|2021-10-29 10:00:10|11974.66|11974.66|11974.79|11974.79|11974.79|11974.79|11974.66|11974.66|0
1635501620000|2021-10-29 10:00:20|11975.42|11975.42|11975.42|11975.42|11975.42|11975.42|11975.42|11975.42|0
1635501660000|2021-10-29 10:01:00|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|11975.01|0
1635501670000|2021-10-29 10:01:10|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|0
1635501690000|2021-10-29 10:01:30|11974.87|11974.87|11974.66|11974.66|11974.87|11974.87|11974.66|11974.66|0
1635501700000|2021-10-29 10:01:40|11974.83|11974.83|11974.83|11974.83|11974.83|11974.83|11974.83|11974.83|0
1635501710000|2021-10-29 10:01:50|11975.04|11975.04|11975.04|11975.04|11975.04|11975.04|11975.04|11975.04|0
1635501740000|2021-10-29 10:02:20|11974.87|11974.87|11974.87|11974.87|11974.87|11974.87|11974.87|11974.87|0
1635501780000|2021-10-29 10:03:00|11975.28|11975.28|11976.98|11976.98|11976.98|11976.98|11975.28|11975.28|0
1635501790000|2021-10-29 10:03:10|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|11977.34|0
1635501800000|2021-10-29 10:03:20|11978.57|11978.57|11979.8|11979.8|11979.8|11979.8|11978.57|11978.57|0
1635501810000|2021-10-29 10:03:30|11980.01|11980.01|11980.9|11980.9|11980.97|11980.97|11980.01|11980.01|0
1635501820000|2021-10-29 10:03:40|11981.06|11981.06|11981.88|11981.88|11981.88|11981.88|11981.06|11981.06|0
1635501830000|2021-10-29 10:03:50|11982.29|11982.29|11982.75|11982.75|11982.75|11982.75|11982.29|11982.29|0
1635501840000|2021-10-29 10:04:00|11983.31|11983.31|11983.31|11983.31|11983.31|11983.31|11983.31|11983.31|0
1635501850000|2021-10-29 10:04:10|11983.46|11983.46|11986.81|11986.81|11986.81|11986.81|11983.46|11983.46|0
1635501870000|2021-10-29 10:04:30|11986.4|11986.4|11986.4|11986.4|11986.4|11986.4|11986.4|11986.4|0
1635501880000|2021-10-29 10:04:40|11986.22|11986.22|11986.22|11986.22|11986.22|11986.22|11985.22|11985.22|0
1635501890000|2021-10-29 10:04:50|11984.99|11984.99|11983.76|11983.76|11984.99|11984.99|11983.76|11983.76|0
1635501920000|2021-10-29 10:05:20|11983.58|11983.58|11983.58|11983.58|11983.58|11983.58|11983.58|11983.58|0
1635501950000|2021-10-29 10:05:50|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|11983.76|0
1635501960000|2021-10-29 10:06:00|11983.44|11983.44|11983.44|11983.44|11983.44|11983.44|11983.44|11983.44|0
1635501970000|2021-10-29 10:06:10|11983.36|11983.36|11983.36|11983.36|11983.36|11983.36|11983.36|11983.36|0
1635501990000|2021-10-29 10:06:30|11984.37|11984.37|11984.37|11984.37|11984.37|11984.37|11984.37|11984.37|0
1635502000000|2021-10-29 10:06:40|11984.13|11984.13|11984.3|11984.3|11984.3|11984.3|11984.13|11984.13|0
1635502010000|2021-10-29 10:06:50|11983.29|11983.29|11982.48|11982.48|11983.29|11983.29|11982.48|11982.48|0
1635502020000|2021-10-29 10:07:00|11982.56|11982.56|11982.12|11982.12|11982.56|11982.56|11982.12|11982.12|0
1635502050000|2021-10-29 10:07:30|11982.34|11982.34|11982.34|11982.34|11982.34|11982.34|11982.34|11982.34|0
1635502070000|2021-10-29 10:07:50|11982.68|11982.68|11982.68|11982.68|11982.68|11982.68|11982.68|11982.68|0
1635502130000|2021-10-29 10:08:50|11982.84|11982.84|11982.68|11982.68|11982.84|11982.84|11982.68|11982.68|0
1635502140000|2021-10-29 10:09:00|11982.27|11982.27|11983.49|11983.49|11983.49|11983.49|11982.27|11982.27|0
1635502150000|2021-10-29 10:09:10|11983.06|11983.06|11983.06|11983.06|11983.06|11983.06|11983.06|11983.06|0
1635502160000|2021-10-29 10:09:20|11983.71|11983.71|11983.49|11983.49|11983.71|11983.71|11983.49|11983.49|0
1635502190000|2021-10-29 10:09:50|11983.55|11983.55|11983.55|11983.55|11983.55|11983.55|11983.55|11983.55|0
1635502200000|2021-10-29 10:10:00|11984.06|11984.06|11984.06|11984.06|11984.06|11984.06|11984.06|11984.06|0
1635502220000|2021-10-29 10:10:20|11983.71|11983.71|11981.87|11981.87|11983.71|11983.71|11981.7|11981.7|0
1635502240000|2021-10-29 10:10:40|11982.05|11982.05|11982.05|11982.05|11982.05|11982.05|11982.05|11982.05|0
1635502260000|2021-10-29 10:11:00|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|11981.84|0
1635502270000|2021-10-29 10:11:10|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|0
1635502290000|2021-10-29 10:11:30|11984.02|11984.02|11986.45|11986.45|11986.45|11986.45|11984.02|11984.02|0
1635502300000|2021-10-29 10:11:40|11984.43|11984.43|11984.95|11984.95|11984.95|11984.95|11984.43|11984.43|0
1635502320000|2021-10-29 10:12:00|11985.08|11985.08|11985.08|11985.08|11985.08|11985.08|11985.08|11985.08|0
1635502330000|2021-10-29 10:12:10|11985.1|11985.1|11985.12|11985.12|11985.12|11985.12|11985.1|11985.1|0
1635502340000|2021-10-29 10:12:20|11984.11|11984.11|11984.11|11984.11|11984.11|11984.11|11984.11|11984.11|0
1635502350000|2021-10-29 10:12:30|11984.28|11984.28|11984.5|11984.5|11984.5|11984.5|11984.28|11984.28|0
1635502370000|2021-10-29 10:12:50|11985.51|11985.51|11985.51|11985.51|11985.51|11985.51|11985.51|11985.51|0
1635502400000|2021-10-29 10:13:20|11985.1|11985.1|11980.76|11980.76|11985.1|11985.1|11980.76|11980.76|0
1635502410000|2021-10-29 10:13:30|11979.53|11979.53|11979.79|11979.79|11979.79|11979.79|11979.31|11979.31|0
1635502420000|2021-10-29 10:13:40|11978.86|11978.86|11976.63|11976.63|11978.86|11978.86|11975.62|11975.62|0
1635502430000|2021-10-29 10:13:50|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|11976.41|0
1635502440000|2021-10-29 10:14:00|11974.4|11974.4|11974.4|11974.4|11974.4|11974.4|11974.4|11974.4|0
1635502450000|2021-10-29 10:14:10|11974.18|11974.18|11975.02|11975.02|11975.19|11975.19|11974.18|11974.18|0
1635502460000|2021-10-29 10:14:20|11974.5|11974.5|11973.09|11973.09|11974.5|11974.5|11973.09|11973.09|0
1635502470000|2021-10-29 10:14:30|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|0
1635502500000|2021-10-29 10:15:00|11973.34|11973.34|11973.34|11973.34|11973.34|11973.34|11973.34|11973.34|0
1635502520000|2021-10-29 10:15:20|11974.35|11974.35|11973.92|11973.92|11974.35|11974.35|11973.92|11973.92|0
1635502530000|2021-10-29 10:15:30|11973.73|11973.73|11973.11|11973.11|11973.73|11973.73|11973.11|11973.11|0
1635502550000|2021-10-29 10:15:50|11972.93|11972.93|11971.5|11971.5|11972.93|11972.93|11971.5|11971.5|0
1635502560000|2021-10-29 10:16:00|11971.71|11971.71|11968.5|11968.5|11971.71|11971.71|11968.5|11968.5|0
1635502570000|2021-10-29 10:16:10|11967.95|11967.95|11967.87|11967.87|11967.95|11967.95|11967.87|11967.87|0
1635502580000|2021-10-29 10:16:20|11967.98|11967.98|11967.98|11967.98|11967.98|11967.98|11967.98|11967.98|0
1635502590000|2021-10-29 10:16:30|11970.41|11970.41|11970.41|11970.41|11970.41|11970.41|11970.41|11970.41|0
1635502630000|2021-10-29 10:17:10|11970.65|11970.65|11970.65|11970.65|11970.65|11970.65|11970.65|11970.65|0
1635502640000|2021-10-29 10:17:20|11971|11971|11972.01|11972.01|11972.01|11972.01|11971|11971|0
1635502670000|2021-10-29 10:17:50|11972.18|11972.18|11972.18|11972.18|11972.18|11972.18|11972.18|11972.18|0
1635502690000|2021-10-29 10:18:10|11972.62|11972.62|11973.03|11973.03|11973.03|11973.03|11972.62|11972.62|0
1635502700000|2021-10-29 10:18:20|11975.04|11975.04|11975.47|11975.47|11975.47|11975.47|11975.04|11975.04|0
1635502720000|2021-10-29 10:18:40|11975.13|11975.13|11975.13|11975.13|11975.13|11975.13|11975.13|11975.13|0
1635502730000|2021-10-29 10:18:50|11975.54|11975.54|11975.54|11975.54|11975.54|11975.54|11975.32|11975.32|0
1635502740000|2021-10-29 10:19:00|11975.32|11975.32|11974.67|11974.67|11975.32|11975.32|11974.32|11974.32|0
1635502750000|2021-10-29 10:19:10|11974.49|11974.49|11973.31|11973.31|11974.49|11974.49|11973.31|11973.31|0
1635502800000|2021-10-29 10:20:00|11973.26|11973.26|11973.26|11973.26|11973.26|11973.26|11973.26|11973.26|0
1635502810000|2021-10-29 10:20:10|11973.31|11973.31|11973.31|11973.31|11973.31|11973.31|11973.31|11973.31|0
1635502820000|2021-10-29 10:20:20|11974.32|11974.32|11974.5|11974.5|11974.5|11974.5|11974.32|11974.32|0
1635502830000|2021-10-29 10:20:30|11974.91|11974.91|11974.54|11974.54|11974.91|11974.91|11974.54|11974.54|0
1635502850000|2021-10-29 10:20:50|11974.41|11974.41|11974.41|11974.41|11974.41|11974.41|11974.41|11974.41|0
1635502860000|2021-10-29 10:21:00|11974.64|11974.64|11974.64|11974.64|11974.64|11974.64|11974.64|11974.64|0
1635502870000|2021-10-29 10:21:10|11974.96|11974.96|11975.39|11975.39|11975.39|11975.39|11974.96|11974.96|0
1635502890000|2021-10-29 10:21:30|11974.38|11974.38|11973.81|11973.81|11974.38|11974.38|11973.81|11973.81|0
1635502900000|2021-10-29 10:21:40|11974.17|11974.17|11974.52|11974.52|11974.52|11974.52|11974.17|11974.17|0
1635502920000|2021-10-29 10:22:00|11974.11|11974.11|11973.7|11973.7|11974.11|11974.11|11973.7|11973.7|0
1635502940000|2021-10-29 10:22:20|11973.48|11973.48|11975.49|11975.49|11975.49|11975.49|11973.48|11973.48|0
1635502970000|2021-10-29 10:22:50|11975.6|11975.6|11976.17|11976.17|11976.6|11976.6|11975.6|11975.6|0
1635503010000|2021-10-29 10:23:30|11975.16|11975.16|11975.16|11975.16|11975.16|11975.16|11975.16|11975.16|0
1635503020000|2021-10-29 10:23:40|11974.16|11974.16|11974.16|11974.16|11974.16|11974.16|11974.16|11974.16|0
1635503040000|2021-10-29 10:24:00|11974.57|11974.57|11974.57|11974.57|11974.57|11974.57|11974.57|11974.57|0
1635503060000|2021-10-29 10:24:20|11974.35|11974.35|11973.34|11973.34|11974.35|11974.35|11973.34|11973.34|0
1635503070000|2021-10-29 10:24:30|11973.56|11973.56|11974.57|11974.57|11974.57|11974.57|11973.56|11973.56|0
1635503100000|2021-10-29 10:25:00|11974.39|11974.39|11973.99|11973.99|11974.39|11974.39|11973.38|11973.38|0
1635503110000|2021-10-29 10:25:10|11974.04|11974.04|11974.04|11974.04|11974.04|11974.04|11974.04|11974.04|0
1635503120000|2021-10-29 10:25:20|11973.64|11973.64|11973.64|11973.64|11973.64|11973.64|11973.64|11973.64|0
1635503130000|2021-10-29 10:25:30|11973.88|11973.88|11973.53|11973.53|11974.12|11974.12|11973.53|11973.53|0
1635503170000|2021-10-29 10:26:10|11973.88|11973.88|11974.4|11974.4|11974.4|11974.4|11973.88|11973.88|0
1635503180000|2021-10-29 10:26:20|11975.63|11975.63|11977.47|11977.47|11977.47|11977.47|11975.63|11975.63|0
1635503190000|2021-10-29 10:26:30|11977.26|11977.26|11977.26|11977.26|11977.26|11977.26|11977.26|11977.26|0
1635503200000|2021-10-29 10:26:40|11977.42|11977.42|11977.21|11977.21|11977.42|11977.42|11977.21|11977.21|0
1635503220000|2021-10-29 10:27:00|11977.72|11977.72|11977.72|11977.72|11977.72|11977.72|11977.72|11977.72|0
1635503230000|2021-10-29 10:27:10|11977.82|11977.82|11977.48|11977.48|11977.82|11977.82|11977.48|11977.48|0
1635503250000|2021-10-29 10:27:30|11977.35|11977.35|11977.35|11977.35|11977.35|11977.35|11977.35|11977.35|0
1635503260000|2021-10-29 10:27:40|11976.35|11976.35|11976.17|11976.17|11976.53|11976.53|11976.17|11976.17|0
1635503270000|2021-10-29 10:27:50|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|0
1635503280000|2021-10-29 10:28:00|11975.46|11975.46|11976.67|11976.67|11976.67|11976.67|11975.46|11975.46|0
1635503300000|2021-10-29 10:28:20|11976.45|11976.45|11978.06|11978.06|11978.06|11978.06|11976.24|11976.24|0
1635503310000|2021-10-29 10:28:30|11978.24|11978.24|11978.24|11978.24|11978.24|11978.24|11978.24|11978.24|0
1635503330000|2021-10-29 10:28:50|11979.06|11979.06|11979.06|11979.06|11979.06|11979.06|11979.06|11979.06|0
1635503340000|2021-10-29 10:29:00|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|0
1635503380000|2021-10-29 10:29:40|11979.08|11979.08|11980.49|11980.49|11980.49|11980.49|11979.08|11979.08|0
1635503400000|2021-10-29 10:30:00|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|0
1635503420000|2021-10-29 10:30:20|11978.44|11978.44|11979.45|11979.45|11979.45|11979.45|11978.44|11978.44|0
1635503430000|2021-10-29 10:30:30|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|0
1635503440000|2021-10-29 10:30:40|11978.2|11978.2|11977.86|11977.86|11978.2|11978.2|11977.86|11977.86|0
1635503450000|2021-10-29 10:30:50|11976.85|11976.85|11976.85|11976.85|11976.85|11976.85|11976.85|11976.85|0
1635503460000|2021-10-29 10:31:00|11976.7|11976.7|11976.7|11976.7|11976.7|11976.7|11976.7|11976.7|0
1635503470000|2021-10-29 10:31:10|11977.93|11977.93|11978.11|11978.11|11978.11|11978.11|11977.93|11977.93|0
1635503480000|2021-10-29 10:31:20|11977.79|11977.79|11977.79|11977.79|11977.79|11977.79|11977.79|11977.79|0
1635503490000|2021-10-29 10:31:30|11977.57|11977.57|11977.57|11977.57|11977.57|11977.57|11977.57|11977.57|0
1635503500000|2021-10-29 10:31:40|11977.84|11977.84|11981.22|11981.22|11981.3|11981.3|11977.84|11977.84|0
1635503510000|2021-10-29 10:31:50|11981.63|11981.63|11982.21|11982.21|11982.21|11982.21|11981.63|11981.63|0
1635503540000|2021-10-29 10:32:20|11980.97|11980.97|11979.75|11979.75|11980.97|11980.97|11979.75|11979.75|0
1635503550000|2021-10-29 10:32:30|11979.34|11979.34|11975.25|11975.25|11979.34|11979.34|11975.06|11975.06|0
1635503570000|2021-10-29 10:32:50|11975.66|11975.66|11975.66|11975.66|11975.66|11975.66|11975.66|11975.66|0
1635503580000|2021-10-29 10:33:00|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|0
1635503590000|2021-10-29 10:33:10|11974.87|11974.87|11977.19|11977.19|11977.19|11977.19|11974.87|11974.87|0
1635503610000|2021-10-29 10:33:30|11976.18|11976.18|11976.18|11976.18|11976.18|11976.18|11976.18|11976.18|0
1635503650000|2021-10-29 10:34:10|11977.59|11977.59|11977.59|11977.59|11977.59|11977.59|11977.59|11977.59|0
1635503660000|2021-10-29 10:34:20|11977.81|11977.81|11979.04|11979.04|11979.04|11979.04|11977.81|11977.81|0
1635503670000|2021-10-29 10:34:30|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|11981.05|0
1635503690000|2021-10-29 10:34:50|11981.46|11981.46|11982.87|11982.87|11982.87|11982.87|11981.46|11981.46|0
1635503700000|2021-10-29 10:35:00|11983.08|11983.08|11983.08|11983.08|11983.08|11983.08|11983.08|11983.08|0
1635503710000|2021-10-29 10:35:10|11983.24|11983.24|11982.01|11982.01|11983.24|11983.24|11982.01|11982.01|0
1635503720000|2021-10-29 10:35:20|11981.49|11981.49|11981.49|11981.49|11981.49|11981.49|11981.49|11981.49|0
1635503730000|2021-10-29 10:35:30|11981.83|11981.83|11981.91|11981.91|11981.91|11981.91|11981.83|11981.83|0
1635503740000|2021-10-29 10:35:40|11982.12|11982.12|11982.12|11982.12|11982.12|11982.12|11982.12|11982.12|0
1635503750000|2021-10-29 10:35:50|11983.13|11983.13|11983.13|11983.13|11983.13|11983.13|11983.13|11983.13|0
1635503770000|2021-10-29 10:36:10|11983.2|11983.2|11983.2|11983.2|11983.2|11983.2|11983.2|11983.2|0
1635503790000|2021-10-29 10:36:30|11983.38|11983.38|11983.38|11983.38|11983.38|11983.38|11983.38|11983.38|0
1635503800000|2021-10-29 10:36:40|11982.97|11982.97|11982.97|11982.97|11982.97|11982.97|11982.97|11982.97|0
1635503820000|2021-10-29 10:37:00|11983.98|11983.98|11983.98|11983.98|11983.98|11983.98|11983.98|11983.98|0
1635503840000|2021-10-29 10:37:20|11982.97|11982.97|11982.97|11982.97|11982.97|11982.97|11982.97|11982.97|0
1635503850000|2021-10-29 10:37:30|11982.75|11982.75|11982.75|11982.75|11982.75|11982.75|11982.75|11982.75|0
1635503860000|2021-10-29 10:37:40|11982.92|11982.92|11982.75|11982.75|11982.92|11982.92|11982.75|11982.75|0
1635503900000|2021-10-29 10:38:20|11983.09|11983.09|11983.26|11983.26|11983.26|11983.26|11983.09|11983.09|0
1635503920000|2021-10-29 10:38:40|11983.42|11983.42|11983.42|11983.42|11983.42|11983.42|11983.42|11983.42|0
1635503930000|2021-10-29 10:38:50|11982.41|11982.41|11982.01|11982.01|11982.41|11982.41|11982.01|11982.01|0
1635503940000|2021-10-29 10:39:00|11980.77|11980.77|11980.77|11980.77|11980.77|11980.77|11980.77|11980.77|0
1635503960000|2021-10-29 10:39:20|11980.99|11980.99|11980.99|11980.99|11980.99|11980.99|11980.99|11980.99|0
1635503980000|2021-10-29 10:39:40|11982.39|11982.39|11985.25|11985.25|11985.25|11985.25|11982.39|11982.39|0
1635504000000|2021-10-29 10:40:00|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|11985.07|0
1635504010000|2021-10-29 10:40:10|11985.24|11985.24|11985.24|11985.24|11985.24|11985.24|11985.24|11985.24|0
1635504030000|2021-10-29 10:40:30|11985.4|11985.4|11985.4|11985.4|11985.4|11985.4|11985.4|11985.4|0
1635504040000|2021-10-29 10:40:40|11985.16|11985.16|11985.16|11985.16|11985.16|11985.16|11985.16|11985.16|0
1635504050000|2021-10-29 10:40:50|11985|11985|11984.59|11984.59|11985|11985|11984.59|11984.59|0
1635504060000|2021-10-29 10:41:00|11984.42|11984.42|11984.42|11984.42|11984.42|11984.42|11984.42|11984.42|0
1635504070000|2021-10-29 10:41:10|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|0
1635504080000|2021-10-29 10:41:20|11981.48|11981.48|11981.48|11981.48|11981.48|11981.48|11981.48|11981.48|0
1635504090000|2021-10-29 10:41:30|11981.31|11981.31|11980.79|11980.79|11981.31|11981.31|11980.79|11980.79|0
1635504100000|2021-10-29 10:41:40|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|0
1635504110000|2021-10-29 10:41:50|11982.09|11982.09|11982.09|11982.09|11982.09|11982.09|11982.09|11982.09|0
1635504120000|2021-10-29 10:42:00|11982.44|11982.44|11982.44|11982.44|11982.44|11982.44|11982.44|11982.44|0
1635504160000|2021-10-29 10:42:40|11982.84|11982.84|11983.84|11983.84|11983.84|11983.84|11982.84|11982.84|0
1635504170000|2021-10-29 10:42:50|11985.08|11985.08|11985.54|11985.54|11985.54|11985.54|11985.08|11985.08|0
1635504180000|2021-10-29 10:43:00|11985.72|11985.72|11985.72|11985.72|11985.72|11985.72|11985.72|11985.72|0
1635504190000|2021-10-29 10:43:10|11986.73|11986.73|11987.2|11987.2|11987.2|11987.2|11986.73|11986.73|0
1635504230000|2021-10-29 10:43:50|11987.56|11987.56|11987.38|11987.38|11987.56|11987.56|11987.38|11987.38|0
1635504260000|2021-10-29 10:44:20|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|0
1635504280000|2021-10-29 10:44:40|11986.56|11986.56|11986.56|11986.56|11986.56|11986.56|11986.56|11986.56|0
1635504300000|2021-10-29 10:45:00|11987.56|11987.56|11989.07|11989.07|11989.07|11989.07|11987.56|11987.56|0
1635504310000|2021-10-29 10:45:10|11989.38|11989.38|11989.38|11989.38|11989.38|11989.38|11989.38|11989.38|0
1635504320000|2021-10-29 10:45:20|11989.3|11989.3|11989.3|11989.3|11989.3|11989.3|11989.3|11989.3|0
1635504330000|2021-10-29 10:45:30|11989.54|11989.54|11989.54|11989.54|11989.54|11989.54|11989.54|11989.54|0
1635504340000|2021-10-29 10:45:40|11990.77|11990.77|11991.96|11991.96|11992.17|11992.17|11990.55|11990.55|0
1635504350000|2021-10-29 10:45:50|11992.44|11992.44|11992.62|11992.62|11992.62|11992.62|11992.44|11992.44|0
1635504360000|2021-10-29 10:46:00|11992.38|11992.38|11992.38|11992.38|11992.38|11992.38|11992.38|11992.38|0
1635504370000|2021-10-29 10:46:10|11993.39|11993.39|11994.39|11994.39|11994.39|11994.39|11993.39|11993.39|0
1635504380000|2021-10-29 10:46:20|11994.8|11994.8|11995.33|11995.33|11995.33|11995.33|11994.8|11994.8|0
1635504390000|2021-10-29 10:46:30|11996.36|11996.36|11996.36|11996.36|11996.36|11996.36|11996.36|11996.36|0
1635504410000|2021-10-29 10:46:50|11995.13|11995.13|11995.13|11995.13|11995.13|11995.13|11995.13|11995.13|0
1635504420000|2021-10-29 10:47:00|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|0
1635504430000|2021-10-29 10:47:10|11996.77|11996.77|11996.77|11996.77|11996.77|11996.77|11996.77|11996.77|0
1635504440000|2021-10-29 10:47:20|11996.95|11996.95|11996.95|11996.95|11996.95|11996.95|11996.95|11996.95|0
1635504450000|2021-10-29 10:47:30|11998.96|11998.96|12001.78|12001.78|12001.83|12001.83|11998.96|11998.96|0
1635504460000|2021-10-29 10:47:40|12001.55|12001.55|12001.55|12001.55|12001.55|12001.55|12001.55|12001.55|0
1635504470000|2021-10-29 10:47:50|12001.02|12001.02|12001.37|12001.37|12001.37|12001.37|12000.84|12000.84|0
1635504480000|2021-10-29 10:48:00|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|12001.07|0
1635504490000|2021-10-29 10:48:10|12003.53|12003.53|12003.53|12003.53|12003.53|12003.53|12003.53|12003.53|0
1635504510000|2021-10-29 10:48:30|12003.94|12003.94|12009.15|12009.15|12009.15|12009.15|12003.94|12003.94|0
1635504520000|2021-10-29 10:48:40|12008.98|12008.98|12008.98|12008.98|12008.98|12008.98|12008.98|12008.98|0
1635504550000|2021-10-29 10:49:10|12008.62|12008.62|12008.62|12008.62|12008.62|12008.62|12008.62|12008.62|0
1635504560000|2021-10-29 10:49:20|12008.51|12008.51|12008.51|12008.51|12008.51|12008.51|12008.51|12008.51|0
1635504590000|2021-10-29 10:49:50|12008.73|12008.73|12008.73|12008.73|12008.73|12008.73|12008.73|12008.73|0
1635504600000|2021-10-29 10:50:00|12008.9|12008.9|12008.9|12008.9|12008.9|12008.9|12008.9|12008.9|0
1635504610000|2021-10-29 10:50:10|12009.31|12009.31|12010.13|12010.13|12010.13|12010.13|12009.31|12009.31|0
1635504620000|2021-10-29 10:50:20|12012.67|12012.67|12013.02|12013.02|12013.02|12013.02|12012.67|12012.67|0
1635504630000|2021-10-29 10:50:30|12014.25|12014.25|12014.04|12014.04|12014.25|12014.25|12014.04|12014.04|0
1635504640000|2021-10-29 10:50:40|12013.51|12013.51|12013.15|12013.15|12013.51|12013.51|12013.15|12013.15|0
1635504650000|2021-10-29 10:50:50|12012.97|12012.97|12012.82|12012.82|12012.97|12012.97|12012.82|12012.82|0
1635504660000|2021-10-29 10:51:00|12013.02|12013.02|12012.02|12012.02|12013.02|12013.02|12012.02|12012.02|0
1635504670000|2021-10-29 10:51:10|12010.79|12010.79|12010.79|12010.79|12010.79|12010.79|12010.79|12010.79|0
1635504690000|2021-10-29 10:51:30|12011.2|12011.2|12012.43|12012.43|12012.43|12012.43|12011.2|12011.2|0
1635504710000|2021-10-29 10:51:50|12012.25|12012.25|12012.25|12012.25|12012.25|12012.25|12012.25|12012.25|0
1635504720000|2021-10-29 10:52:00|12012.61|12012.61|12012.61|12012.61|12012.61|12012.61|12012.61|12012.61|0
1635504730000|2021-10-29 10:52:10|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|0
1635504740000|2021-10-29 10:52:20|12013.53|12013.53|12013.53|12013.53|12013.53|12013.53|12013.53|12013.53|0
1635504750000|2021-10-29 10:52:30|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|0
1635504760000|2021-10-29 10:52:40|12012.94|12012.94|12013.11|12013.11|12013.11|12013.11|12012.94|12012.94|0
1635504770000|2021-10-29 10:52:50|12013.82|12013.82|12013.89|12013.89|12013.89|12013.89|12013.41|12013.41|0
1635504780000|2021-10-29 10:53:00|12014.3|12014.3|12012.98|12012.98|12014.52|12014.52|12012.98|12012.98|0
1635504790000|2021-10-29 10:53:10|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|12012.8|0
1635504820000|2021-10-29 10:53:40|12012.63|12012.63|12011.59|12011.59|12012.63|12012.63|12011.59|12011.59|0
1635504830000|2021-10-29 10:53:50|12010.36|12010.36|12010.36|12010.36|12010.36|12010.36|12010.36|12010.36|0
1635504840000|2021-10-29 10:54:00|12010.9|12010.9|12010.9|12010.9|12010.9|12010.9|12010.9|12010.9|0
1635504850000|2021-10-29 10:54:10|12011.25|12011.25|12012.26|12012.26|12012.26|12012.26|12011.25|12011.25|0
1635504870000|2021-10-29 10:54:30|12011.9|12011.9|12011.55|12011.55|12011.9|12011.9|12011.55|12011.55|0
1635504880000|2021-10-29 10:54:40|12011.33|12011.33|12010.06|12010.06|12011.33|12011.33|12010.06|12010.06|0
1635504890000|2021-10-29 10:54:50|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|0
1635504900000|2021-10-29 10:55:00|12010.03|12010.03|12009.87|12009.87|12010.03|12010.03|12009.87|12009.87|0
1635504910000|2021-10-29 10:55:10|12008.45|12008.45|12007.22|12007.22|12008.45|12008.45|12007.22|12007.22|0
1635504920000|2021-10-29 10:55:20|12006.22|12006.22|12007.22|12007.22|12007.22|12007.22|12006.22|12006.22|0
1635504930000|2021-10-29 10:55:30|12006.87|12006.87|12006.16|12006.16|12006.87|12006.87|12006.16|12006.16|0
1635504940000|2021-10-29 10:55:40|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|0
1635504960000|2021-10-29 10:56:00|12006.49|12006.49|12006.82|12006.82|12007.13|12007.13|12006.49|12006.49|0
1635504980000|2021-10-29 10:56:20|12006.65|12006.65|12006.65|12006.65|12006.65|12006.65|12006.65|12006.65|0
1635504990000|2021-10-29 10:56:30|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|0
1635505000000|2021-10-29 10:56:40|12007.83|12007.83|12007.83|12007.83|12007.83|12007.83|12007.83|12007.83|0
1635505010000|2021-10-29 10:56:50|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|0
1635505020000|2021-10-29 10:57:00|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|0
1635505060000|2021-10-29 10:57:40|12006.63|12006.63|12006.63|12006.63|12006.63|12006.63|12006.63|12006.63|0
1635505080000|2021-10-29 10:58:00|12005.63|12005.63|12005.67|12005.67|12005.67|12005.67|12005.46|12005.46|0
1635505090000|2021-10-29 10:58:10|12005.46|12005.46|12005.46|12005.46|12005.46|12005.46|12005.46|12005.46|0
1635505100000|2021-10-29 10:58:20|12006.46|12006.46|12008.05|12008.05|12008.05|12008.05|12006.46|12006.46|0
1635505110000|2021-10-29 10:58:30|12008.27|12008.27|12008.85|12008.85|12008.85|12008.85|12008.27|12008.27|0
1635505130000|2021-10-29 10:58:50|12010.08|12010.08|12011.61|12011.61|12012.61|12012.61|12010.08|12010.08|0
1635505140000|2021-10-29 10:59:00|12011.4|12011.4|12011.4|12011.4|12011.4|12011.4|12011.4|12011.4|0
1635505150000|2021-10-29 10:59:10|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|0
1635505170000|2021-10-29 10:59:30|12012.32|12012.32|12012.32|12012.32|12012.32|12012.32|12012.32|12012.32|0
1635505180000|2021-10-29 10:59:40|12012.1|12012.1|12012.28|12012.28|12012.28|12012.28|12012.1|12012.1|0
1635505190000|2021-10-29 10:59:50|12012.63|12012.63|12012.63|12012.63|12012.63|12012.63|12012.63|12012.63|0
1635505200000|2021-10-29 11:00:00|12012.47|12012.47|12012.47|12012.47|12012.47|12012.47|12012.47|12012.47|0
1635505230000|2021-10-29 11:00:30|12012.12|12012.12|12011.95|12011.95|12012.12|12012.12|12011.95|12011.95|0
1635505240000|2021-10-29 11:00:40|12012.95|12012.95|12017.71|12017.71|12017.71|12017.71|12012.95|12012.95|0
1635505250000|2021-10-29 11:00:50|12016.7|12016.7|12020.13|12020.13|12020.13|12020.13|12016.7|12016.7|0
1635505260000|2021-10-29 11:01:00|12021.13|12021.13|12019.12|12019.12|12021.13|12021.13|12019.12|12019.12|0
1635505280000|2021-10-29 11:01:20|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|0
1635505290000|2021-10-29 11:01:30|12019.77|12019.77|12018.21|12018.21|12019.77|12019.77|12017.76|12017.76|0
1635505300000|2021-10-29 11:01:40|12017.2|12017.2|12017.38|12017.38|12017.38|12017.38|12017.2|12017.2|0
1635505310000|2021-10-29 11:01:50|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|0
1635505340000|2021-10-29 11:02:20|12016.7|12016.7|12016.12|12016.12|12016.7|12016.7|12016.12|12016.12|0
1635505350000|2021-10-29 11:02:30|12014.89|12014.89|12014.49|12014.49|12014.89|12014.89|12014.49|12014.49|0
1635505360000|2021-10-29 11:02:40|12014.31|12014.31|12014.18|12014.18|12014.31|12014.31|12014.18|12014.18|0
1635505370000|2021-10-29 11:02:50|12013.18|12013.18|12013.18|12013.18|12013.18|12013.18|12013.18|12013.18|0
1635505380000|2021-10-29 11:03:00|12013.35|12013.35|12013.35|12013.35|12013.35|12013.35|12013.35|12013.35|0
1635505400000|2021-10-29 11:03:20|12015.37|12015.37|12015.76|12015.76|12015.76|12015.76|12015.37|12015.37|0
1635505410000|2021-10-29 11:03:30|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|12016.77|0
1635505440000|2021-10-29 11:04:00|12016.23|12016.23|12015.82|12015.82|12016.23|12016.23|12015.82|12015.82|0
1635505460000|2021-10-29 11:04:20|12017.06|12017.06|12015.22|12015.22|12017.06|12017.06|12015.22|12015.22|0
1635505480000|2021-10-29 11:04:40|12015.24|12015.24|12015.47|12015.47|12015.47|12015.47|12015.24|12015.24|0
1635505500000|2021-10-29 11:05:00|12016.7|12016.7|12016.7|12016.7|12016.7|12016.7|12016.7|12016.7|0
1635505510000|2021-10-29 11:05:10|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|0
1635505520000|2021-10-29 11:05:20|12014.47|12014.47|12016.28|12016.28|12016.28|12016.28|12014.25|12014.25|0
1635505530000|2021-10-29 11:05:30|12016.44|12016.44|12016.8|12016.8|12016.8|12016.8|12016.44|12016.44|0
1635505560000|2021-10-29 11:06:00|12017.02|12017.02|12015.6|12015.6|12017.02|12017.02|12015.6|12015.6|0
1635505570000|2021-10-29 11:06:10|12015.62|12015.62|12014.26|12014.26|12015.62|12015.62|12014.26|12014.26|0
1635505580000|2021-10-29 11:06:20|12013.91|12013.91|12013.93|12013.93|12014.18|12014.18|12013.67|12013.67|0
1635505590000|2021-10-29 11:06:30|12013.52|12013.52|12013.88|12013.88|12013.88|12013.88|12013.52|12013.52|0
1635505610000|2021-10-29 11:06:50|12012.87|12012.87|12012.87|12012.87|12012.87|12012.87|12012.87|12012.87|0
1635505620000|2021-10-29 11:07:00|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|0
1635505630000|2021-10-29 11:07:10|12011.75|12011.75|12012.4|12012.4|12012.4|12012.4|12011.75|12011.75|0
1635505640000|2021-10-29 11:07:20|12011.99|12011.99|12012.64|12012.64|12012.64|12012.64|12011.99|12011.99|0
1635505650000|2021-10-29 11:07:30|12012.85|12012.85|12012.64|12012.64|12012.85|12012.85|12012.64|12012.64|0
1635505660000|2021-10-29 11:07:40|12013.64|12013.64|12013.64|12013.64|12013.64|12013.64|12013.64|12013.64|0
1635505680000|2021-10-29 11:08:00|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|0
1635505690000|2021-10-29 11:08:10|12013.64|12013.64|12014.87|12014.87|12014.87|12014.87|12013.64|12013.64|0
1635505700000|2021-10-29 11:08:20|12015.08|12015.08|12014.81|12014.81|12015.28|12015.28|12014.81|12014.81|0
1635505710000|2021-10-29 11:08:30|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|0
1635505730000|2021-10-29 11:08:50|12014.05|12014.05|12013.04|12013.04|12014.05|12014.05|12013.04|12013.04|0
1635505760000|2021-10-29 11:09:20|12013.35|12013.35|12012.13|12012.13|12013.35|12013.35|12012.13|12012.13|0
1635505770000|2021-10-29 11:09:30|12012.29|12012.29|12012.29|12012.29|12012.29|12012.29|12012.29|12012.29|0
1635505780000|2021-10-29 11:09:40|12012.21|12012.21|12012.29|12012.29|12012.29|12012.29|12012.21|12012.21|0
1635505800000|2021-10-29 11:10:00|12012.37|12012.37|12012.59|12012.59|12012.59|12012.59|12012.37|12012.37|0
1635505810000|2021-10-29 11:10:10|12012.45|12012.45|12012.45|12012.45|12012.45|12012.45|12012.45|12012.45|0
1635505830000|2021-10-29 11:10:30|12012.53|12012.53|12012.32|12012.32|12012.53|12012.53|12012.32|12012.32|0
1635505930000|2021-10-29 11:12:10|12011.31|12011.31|12011.31|12011.31|12011.31|12011.31|12011.31|12011.31|0
1635505950000|2021-10-29 11:12:30|12011.53|12011.53|12011.53|12011.53|12011.75|12011.75|12011.53|12011.53|0
1635505960000|2021-10-29 11:12:40|12012.94|12012.94|12014.95|12014.95|12014.95|12014.95|12012.94|12012.94|0
1635505970000|2021-10-29 11:12:50|12015.96|12015.96|12015.96|12015.96|12015.96|12015.96|12015.96|12015.96|0
1635505990000|2021-10-29 11:13:10|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|0
1635506000000|2021-10-29 11:13:20|12015.7|12015.7|12015.38|12015.38|12015.7|12015.7|12015.38|12015.38|0
1635506090000|2021-10-29 11:14:50|12015.79|12015.79|12018.8|12018.8|12019.21|12019.21|12015.79|12015.79|0
1635506100000|2021-10-29 11:15:00|12019.28|12019.28|12018.27|12018.27|12019.28|12019.28|12018.27|12018.27|0
1635506120000|2021-10-29 11:15:20|12018.05|12018.05|12018.05|12018.05|12018.05|12018.05|12018.05|12018.05|0
1635506130000|2021-10-29 11:15:30|12018.13|12018.13|12018.37|12018.37|12018.37|12018.37|12018.13|12018.13|0
1635506140000|2021-10-29 11:15:40|12017.36|12017.36|12017.36|12017.36|12017.36|12017.36|12017.36|12017.36|0
1635506160000|2021-10-29 11:16:00|12017.72|12017.72|12017.31|12017.31|12017.72|12017.72|12016.9|12016.9|0
1635506170000|2021-10-29 11:16:10|12017.45|12017.45|12016.64|12016.64|12017.45|12017.45|12016.64|12016.64|0
1635506180000|2021-10-29 11:16:20|12016.62|12016.62|12016.79|12016.79|12016.79|12016.79|12016.62|12016.62|0
1635506190000|2021-10-29 11:16:30|12015.98|12015.98|12015.98|12015.98|12015.98|12015.98|12015.98|12015.98|0
1635506200000|2021-10-29 11:16:40|12016.63|12016.63|12015.62|12015.62|12016.63|12016.63|12015.62|12015.62|0
1635506210000|2021-10-29 11:16:50|12015.4|12015.4|12014.35|12014.35|12015.4|12015.4|12014.17|12014.17|0
1635506220000|2021-10-29 11:17:00|12014.76|12014.76|12014.94|12014.94|12014.94|12014.94|12014.76|12014.76|0
1635506230000|2021-10-29 11:17:10|12015.35|12015.35|12015.52|12015.52|12015.7|12015.7|12015.35|12015.35|0
1635506240000|2021-10-29 11:17:20|12017.54|12017.54|12017.1|12017.1|12017.54|12017.54|12017.1|12017.1|0
1635506250000|2021-10-29 11:17:30|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|12016.1|0
1635506260000|2021-10-29 11:17:40|12015.92|12015.92|12015.92|12015.92|12015.92|12015.92|12015.92|12015.92|0
1635506270000|2021-10-29 11:17:50|12015.94|12015.94|12015.95|12015.95|12015.95|12015.95|12015.94|12015.94|0
1635506290000|2021-10-29 11:18:10|12014.95|12014.95|12015.19|12015.19|12015.19|12015.19|12014.79|12014.79|0
1635506340000|2021-10-29 11:19:00|12015.02|12015.02|12015.02|12015.02|12015.02|12015.02|12015.02|12015.02|0
1635506350000|2021-10-29 11:19:10|12015.19|12015.19|12015.19|12015.19|12015.19|12015.19|12015.19|12015.19|0
1635506390000|2021-10-29 11:19:50|12013.78|12013.78|12012.55|12012.55|12013.78|12013.78|12012.55|12012.55|0
1635506400000|2021-10-29 11:20:00|12012.14|12012.14|12011.62|12011.62|12012.14|12012.14|12011.62|12011.62|0
1635506410000|2021-10-29 11:20:10|12011.45|12011.45|12010.92|12010.92|12011.45|12011.45|12010.92|12010.92|0
1635506440000|2021-10-29 11:20:40|12011.33|12011.33|12011.33|12011.33|12011.33|12011.33|12011.33|12011.33|0
1635506470000|2021-10-29 11:21:10|12011.55|12011.55|12011.76|12011.76|12011.94|12011.94|12011.55|12011.55|0
1635506480000|2021-10-29 11:21:20|12011.55|12011.55|12011.55|12011.55|12011.55|12011.55|12011.55|12011.55|0
1635506500000|2021-10-29 11:21:40|12011.76|12011.76|12011.92|12011.92|12011.92|12011.92|12011.55|12011.55|0
1635506510000|2021-10-29 11:21:50|12011.7|12011.7|12012.14|12012.14|12012.14|12012.14|12011.7|12011.7|0
1635506520000|2021-10-29 11:22:00|12011.13|12011.13|12011.13|12011.13|12011.35|12011.35|12011.13|12011.13|0
1635506550000|2021-10-29 11:22:30|12011.35|12011.35|12009.61|12009.61|12011.35|12011.35|12009.61|12009.61|0
1635506560000|2021-10-29 11:22:40|12008.42|12008.42|12009.64|12009.64|12009.64|12009.64|12008.42|12008.42|0
1635506570000|2021-10-29 11:22:50|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|0
1635506580000|2021-10-29 11:23:00|12008.85|12008.85|12009.28|12009.28|12009.28|12009.28|12008.85|12008.85|0
1635506590000|2021-10-29 11:23:10|12008.87|12008.87|12009.7|12009.7|12009.7|12009.7|12008.87|12008.87|0
1635506600000|2021-10-29 11:23:20|12009.43|12009.43|12006.41|12006.41|12009.65|12009.65|12006.41|12006.41|0
1635506610000|2021-10-29 11:23:30|12006.24|12006.24|12006.24|12006.24|12006.24|12006.24|12006.24|12006.24|0
1635506620000|2021-10-29 11:23:40|12006|12006|12005.82|12005.82|12006|12006|12005.82|12005.82|0
1635506640000|2021-10-29 11:24:00|12006.25|12006.25|12006.63|12006.63|12006.63|12006.63|12006.25|12006.25|0
1635506650000|2021-10-29 11:24:10|12006.19|12006.19|12006.19|12006.19|12006.19|12006.19|12006.19|12006.19|0
1635506680000|2021-10-29 11:24:40|12006.55|12006.55|12005.54|12005.54|12006.55|12006.55|12005.54|12005.54|0
1635506700000|2021-10-29 11:25:00|12005.37|12005.37|12005.4|12005.4|12005.4|12005.4|12005.37|12005.37|0
1635506710000|2021-10-29 11:25:10|12005.48|12005.48|12005.51|12005.51|12005.51|12005.51|12005.46|12005.46|0
1635506720000|2021-10-29 11:25:20|12005.08|12005.08|12004.79|12004.79|12005.08|12005.08|12004.72|12004.72|0
1635506730000|2021-10-29 11:25:30|12004.72|12004.72|12004.72|12004.72|12004.72|12004.72|12004.72|12004.72|0
1635506750000|2021-10-29 11:25:50|12005.03|12005.03|12005.21|12005.21|12005.21|12005.21|12005.03|12005.03|0
1635506760000|2021-10-29 11:26:00|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|0
1635506800000|2021-10-29 11:26:40|12005.21|12005.21|12000.63|12000.63|12005.21|12005.21|12000.63|12000.63|0
1635506810000|2021-10-29 11:26:50|12001.04|12001.04|12001.04|12001.04|12001.04|12001.04|12001.04|12001.04|0
1635506820000|2021-10-29 11:27:00|12000.63|12000.63|12000.84|12000.84|12000.84|12000.84|12000.63|12000.63|0
1635506830000|2021-10-29 11:27:10|12000.92|12000.92|12000.92|12000.92|12000.92|12000.92|12000.92|12000.92|0
1635506860000|2021-10-29 11:27:40|11999.86|11999.86|12000.03|12000.03|12000.03|12000.03|11999.86|11999.86|0
1635506870000|2021-10-29 11:27:50|12000.24|12000.24|12000.24|12000.24|12000.24|12000.24|12000.24|12000.24|0
1635506890000|2021-10-29 11:28:10|11999.71|11999.71|11999.53|11999.53|11999.71|11999.71|11999.53|11999.53|0
1635506900000|2021-10-29 11:28:20|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|11999.18|0
1635506920000|2021-10-29 11:28:40|11999.4|11999.4|11999.4|11999.4|11999.4|11999.4|11999.4|11999.4|0
1635506930000|2021-10-29 11:28:50|12000.63|12000.63|12000.63|12000.63|12000.63|12000.63|12000.63|12000.63|0
1635506960000|2021-10-29 11:29:20|12000.36|12000.36|12000.37|12000.37|12000.54|12000.54|12000.36|12000.36|0
1635506970000|2021-10-29 11:29:30|12000.29|12000.29|12000.29|12000.29|12000.29|12000.29|12000.29|12000.29|0
1635506980000|2021-10-29 11:29:40|12000.12|12000.12|12000.55|12000.55|12000.55|12000.55|12000.04|12000.04|0
1635506990000|2021-10-29 11:29:50|12000.79|12000.79|12000.63|12000.63|12000.79|12000.79|12000.63|12000.63|0
1635507000000|2021-10-29 11:30:00|12000.22|12000.22|12000.22|12000.22|12000.22|12000.22|12000.22|12000.22|0
1635507010000|2021-10-29 11:30:10|12000.46|12000.46|12000.46|12000.46|12000.46|12000.46|12000.46|12000.46|0
1635507030000|2021-10-29 11:30:30|11999.45|11999.45|11999.45|11999.45|11999.45|11999.45|11999.45|11999.45|0
1635507050000|2021-10-29 11:30:50|11999.04|11999.04|11999.04|11999.04|11999.04|11999.04|11999.04|11999.04|0
1635507070000|2021-10-29 11:31:10|11997.81|11997.81|11997.4|11997.4|11997.81|11997.81|11997.4|11997.4|0
1635507080000|2021-10-29 11:31:20|11997.58|11997.58|11997.76|11997.76|11997.76|11997.76|11997.58|11997.58|0
1635507090000|2021-10-29 11:31:30|11995.75|11995.75|11995.75|11995.75|11995.75|11995.75|11995.75|11995.75|0
1635507100000|2021-10-29 11:31:40|11994.51|11994.51|11994.51|11994.51|11994.51|11994.51|11994.51|11994.51|0
1635507110000|2021-10-29 11:31:50|11994.08|11994.08|11993.73|11993.73|11994.08|11994.08|11993.73|11993.73|0
1635507120000|2021-10-29 11:32:00|11993.55|11993.55|11990.35|11990.35|11993.55|11993.55|11990.35|11990.35|0
1635507130000|2021-10-29 11:32:10|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|0
1635507140000|2021-10-29 11:32:20|11988.48|11988.48|11988.3|11988.3|11988.48|11988.48|11988.3|11988.3|0
1635507150000|2021-10-29 11:32:30|11987.48|11987.48|11987.07|11987.07|11987.48|11987.48|11987.07|11987.07|0
1635507160000|2021-10-29 11:32:40|11986.86|11986.86|11986.86|11986.86|11986.86|11986.86|11986.86|11986.86|0
1635507170000|2021-10-29 11:32:50|11987.07|11987.07|11986.07|11986.07|11987.07|11987.07|11986.07|11986.07|0
1635507200000|2021-10-29 11:33:20|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|11986.15|0
1635507210000|2021-10-29 11:33:30|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|11985.9|0
1635507220000|2021-10-29 11:33:40|11984.9|11984.9|11984.9|11984.9|11984.9|11984.9|11984.9|11984.9|0
1635507230000|2021-10-29 11:33:50|11984.66|11984.66|11984.66|11984.66|11984.66|11984.66|11984.66|11984.66|0
1635507240000|2021-10-29 11:34:00|11985.67|11985.67|11984.22|11984.22|11985.67|11985.67|11984.22|11984.22|0
1635507250000|2021-10-29 11:34:10|11984.63|11984.63|11984.22|11984.22|11984.63|11984.63|11984.22|11984.22|0
1635507270000|2021-10-29 11:34:30|11984.2|11984.2|11984.2|11984.2|11984.2|11984.2|11984.2|11984.2|0
1635507300000|2021-10-29 11:35:00|11984.38|11984.38|11984.74|11984.74|11984.74|11984.74|11984.22|11984.22|0
1635507310000|2021-10-29 11:35:10|11985.97|11985.97|11989.15|11989.15|11990.38|11990.38|11985.97|11985.97|0
1635507320000|2021-10-29 11:35:20|11989.07|11989.07|11989.15|11989.15|11989.15|11989.15|11989.07|11989.07|0
1635507330000|2021-10-29 11:35:30|11988.99|11988.99|11990.22|11990.22|11990.22|11990.22|11988.99|11988.99|0
1635507370000|2021-10-29 11:36:10|11990.39|11990.39|11990.45|11990.45|11990.45|11990.45|11990.23|11990.23|0
1635507380000|2021-10-29 11:36:20|11991.27|11991.27|11992.08|11992.08|11992.08|11992.08|11991.27|11991.27|0
1635507410000|2021-10-29 11:36:50|11992.49|11992.49|11992.49|11992.49|11992.49|11992.49|11992.49|11992.49|0
1635507440000|2021-10-29 11:37:20|11993.56|11993.56|11996.8|11996.8|11997.81|11997.81|11993.56|11993.56|0
1635507450000|2021-10-29 11:37:30|11996.95|11996.95|11996.95|11996.95|11996.95|11996.95|11996.95|11996.95|0
1635507470000|2021-10-29 11:37:50|11996.87|11996.87|11996.87|11996.87|11996.87|11996.87|11996.87|11996.87|0
1635507490000|2021-10-29 11:38:10|11996.06|11996.06|11996.06|11996.06|11996.06|11996.06|11996.06|11996.06|0
1635507500000|2021-10-29 11:38:20|11996.41|11996.41|11996.63|11996.63|11996.63|11996.63|11996.41|11996.41|0
1635507510000|2021-10-29 11:38:30|11997.86|11997.86|11997.86|11997.86|11997.86|11997.86|11997.86|11997.86|0
1635507540000|2021-10-29 11:39:00|11997.64|11997.64|11997.47|11997.47|11997.64|11997.64|11997.47|11997.47|0
1635507550000|2021-10-29 11:39:10|11997.25|11997.25|11997.25|11997.25|11997.25|11997.25|11997.25|11997.25|0
1635507560000|2021-10-29 11:39:20|11996.25|11996.25|11996.42|11996.42|11996.42|11996.42|11996.25|11996.25|0
1635507570000|2021-10-29 11:39:30|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|0
1635507590000|2021-10-29 11:39:50|11996.97|11996.97|11997.71|11997.71|11997.71|11997.71|11996.97|11996.97|0
1635507600000|2021-10-29 11:40:00|11998.4|11998.4|11998.57|11998.57|11998.57|11998.57|11998.4|11998.4|0
1635507610000|2021-10-29 11:40:10|11998.4|11998.4|11998.4|11998.4|11998.4|11998.4|11998.4|11998.4|0
1635507620000|2021-10-29 11:40:20|11998.57|11998.57|11998.57|11998.57|11998.57|11998.57|11998.57|11998.57|0
1635507630000|2021-10-29 11:40:30|11998.74|11998.74|11998.74|11998.74|11998.74|11998.74|11998.74|11998.74|0
1635507650000|2021-10-29 11:40:50|11998.5|11998.5|11998.5|11998.5|11998.5|11998.5|11998.5|11998.5|0
1635507690000|2021-10-29 11:41:30|11997.99|11997.99|11997.82|11997.82|11997.99|11997.99|11997.82|11997.82|0
1635507700000|2021-10-29 11:41:40|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|0
1635507720000|2021-10-29 11:42:00|11998.65|11998.65|11998.65|11998.65|11998.65|11998.65|11998.65|11998.65|0
1635507730000|2021-10-29 11:42:10|11998.43|11998.43|11998.43|11998.43|11998.43|11998.43|11998.43|11998.43|0
1635507750000|2021-10-29 11:42:30|11998.59|11998.59|11998.48|11998.48|11998.59|11998.59|11998.48|11998.48|0
1635507760000|2021-10-29 11:42:40|12000.49|12000.49|12001.03|12001.03|12001.03|12001.03|12000.49|12000.49|0
1635507770000|2021-10-29 11:42:50|12002.26|12002.26|12002.48|12002.48|12002.48|12002.48|12002.26|12002.26|0
1635507780000|2021-10-29 11:43:00|12003.29|12003.29|12004.11|12004.11|12004.11|12004.11|12003.29|12003.29|0
1635507820000|2021-10-29 11:43:40|12004.27|12004.27|12004.27|12004.27|12004.27|12004.27|12004.27|12004.27|0
1635507830000|2021-10-29 11:43:50|12004.45|12004.45|12004.62|12004.62|12004.62|12004.62|12004.45|12004.45|0
1635507850000|2021-10-29 11:44:10|12004.51|12004.51|12003.19|12003.19|12004.51|12004.51|12003.19|12003.19|0
1635507860000|2021-10-29 11:44:20|12003.95|12003.95|12006.21|12006.21|12006.21|12006.21|12003.95|12003.95|0
1635507870000|2021-10-29 11:44:30|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|0
1635507900000|2021-10-29 11:45:00|12006.64|12006.64|12006.64|12006.64|12006.64|12006.64|12006.64|12006.64|0
1635507910000|2021-10-29 11:45:10|12006.12|12006.12|12006.88|12006.88|12006.88|12006.88|12006.12|12006.12|0
1635507920000|2021-10-29 11:45:20|12006.61|12006.61|12007.04|12007.04|12007.04|12007.04|12006.61|12006.61|0
1635507930000|2021-10-29 11:45:30|12008.05|12008.05|12008.01|12008.01|12008.23|12008.23|12008.01|12008.01|0
1635507950000|2021-10-29 11:45:50|12008.54|12008.54|12007.31|12007.31|12008.54|12008.54|12007.31|12007.31|0
1635507970000|2021-10-29 11:46:10|12007.48|12007.48|12007.48|12007.48|12007.48|12007.48|12007.48|12007.48|0
1635507980000|2021-10-29 11:46:20|12007.27|12007.27|12007.05|12007.05|12007.27|12007.27|12007.05|12007.05|0
1635508010000|2021-10-29 11:46:50|12008.28|12008.28|12009.51|12009.51|12009.51|12009.51|12008.28|12008.28|0
1635508020000|2021-10-29 11:47:00|12010.52|12010.52|12010.88|12010.88|12010.88|12010.88|12010.52|12010.52|0
1635508030000|2021-10-29 11:47:10|12010.7|12010.7|12010.7|12010.7|12010.7|12010.7|12010.7|12010.7|0
1635508070000|2021-10-29 11:47:50|12010.87|12010.87|12010.87|12010.87|12010.87|12010.87|12010.87|12010.87|0
1635508080000|2021-10-29 11:48:00|12010.92|12010.92|12011.02|12011.02|12011.02|12011.02|12010.92|12010.92|0
1635508090000|2021-10-29 11:48:10|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|0
1635508110000|2021-10-29 11:48:30|12011.59|12011.59|12011.59|12011.59|12011.59|12011.59|12011.59|12011.59|0
1635508150000|2021-10-29 11:49:10|12012.6|12012.6|12012.79|12012.79|12012.79|12012.79|12012.6|12012.6|0
1635508180000|2021-10-29 11:49:40|12012.57|12012.57|12012.35|12012.35|12012.57|12012.57|12012.35|12012.35|0
1635508190000|2021-10-29 11:49:50|12013|12013|12013|12013|12013|12013|12013|12013|0
1635508210000|2021-10-29 11:50:10|12012.83|12012.83|12012.6|12012.6|12012.98|12012.98|12012.6|12012.6|0
1635508220000|2021-10-29 11:50:20|12012.36|12012.36|12012.36|12012.36|12012.36|12012.36|12012.36|12012.36|0
1635508230000|2021-10-29 11:50:30|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|0
1635508250000|2021-10-29 11:50:50|12012.36|12012.36|12012.36|12012.36|12012.36|12012.36|12012.36|12012.36|0
1635508260000|2021-10-29 11:51:00|12012.17|12012.17|12011.96|12011.96|12012.17|12012.17|12011.96|12011.96|0
1635508270000|2021-10-29 11:51:10|12012.96|12012.96|12012.96|12012.96|12012.96|12012.96|12012.96|12012.96|0
1635508280000|2021-10-29 11:51:20|12013.14|12013.14|12014.35|12014.35|12014.35|12014.35|12013.14|12013.14|0
1635508290000|2021-10-29 11:51:30|12014.59|12014.59|12014.59|12014.59|12014.59|12014.59|12014.59|12014.59|0
1635508300000|2021-10-29 11:51:40|12014.42|12014.42|12015.65|12015.65|12015.65|12015.65|12014.42|12014.42|0
1635508310000|2021-10-29 11:51:50|12016.47|12016.47|12020.51|12020.51|12020.51|12020.51|12016.47|12016.47|0
1635508320000|2021-10-29 11:52:00|12020.92|12020.92|12022.32|12022.32|12022.32|12022.32|12020.92|12020.92|0
1635508340000|2021-10-29 11:52:20|12022.47|12022.47|12022.36|12022.36|12022.47|12022.47|12022.36|12022.36|0
1635508350000|2021-10-29 11:52:30|12023.07|12023.07|12023.07|12023.07|12023.07|12023.07|12023.07|12023.07|0
1635508370000|2021-10-29 11:52:50|12023.42|12023.42|12023.42|12023.42|12023.42|12023.42|12023.42|12023.42|0
1635508380000|2021-10-29 11:53:00|12023.83|12023.83|12024.26|12024.26|12024.26|12024.26|12023.66|12023.66|0
1635508390000|2021-10-29 11:53:10|12024.3|12024.3|12024.3|12024.3|12024.3|12024.3|12024.3|12024.3|0
1635508400000|2021-10-29 11:53:20|12024.56|12024.56|12025.24|12025.24|12025.24|12025.24|12024.56|12024.56|0
1635508410000|2021-10-29 11:53:30|12027.25|12027.25|12028.47|12028.47|12028.47|12028.47|12027.25|12027.25|0
1635508420000|2021-10-29 11:53:40|12028.88|12028.88|12030.47|12030.47|12030.47|12030.47|12028.88|12028.88|0
1635508440000|2021-10-29 11:54:00|12030.65|12030.65|12029.29|12029.29|12030.65|12030.65|12029.29|12029.29|0
1635508460000|2021-10-29 11:54:20|12030.1|12030.1|12030.59|12030.59|12030.59|12030.59|12030.1|12030.1|0
1635508480000|2021-10-29 11:54:40|12030.93|12030.93|12030.93|12030.93|12030.93|12030.93|12030.93|12030.93|0
1635508490000|2021-10-29 11:54:50|12029.92|12029.92|12029.92|12029.92|12029.92|12029.92|12029.92|12029.92|0
1635508500000|2021-10-29 11:55:00|12029.49|12029.49|12029.71|12029.71|12029.71|12029.71|12029.49|12029.49|0
1635508510000|2021-10-29 11:55:10|12028.89|12028.89|12026.88|12026.88|12028.89|12028.89|12026.88|12026.88|0
1635508530000|2021-10-29 11:55:30|12026.45|12026.45|12026.23|12026.23|12026.45|12026.45|12026.23|12026.23|0
1635508540000|2021-10-29 11:55:40|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|0
1635508560000|2021-10-29 11:56:00|12026.32|12026.32|12027.36|12027.36|12027.36|12027.36|12026.32|12026.32|0
1635508570000|2021-10-29 11:56:10|12027.41|12027.41|12027.41|12027.41|12027.41|12027.41|12027.41|12027.41|0
1635508580000|2021-10-29 11:56:20|12028.42|12028.42|12028.5|12028.5|12028.5|12028.5|12028.42|12028.42|0
1635508590000|2021-10-29 11:56:30|12028.71|12028.71|12028.97|12028.97|12028.97|12028.97|12028.56|12028.56|0
1635508600000|2021-10-29 11:56:40|12029.68|12029.68|12029.68|12029.68|12029.68|12029.68|12029.68|12029.68|0
1635508650000|2021-10-29 11:57:30|12030.38|12030.38|12030.38|12030.38|12030.38|12030.38|12030.38|12030.38|0
1635508670000|2021-10-29 11:57:50|12030.17|12030.17|12030.17|12030.17|12030.17|12030.17|12030.17|12030.17|0
1635508680000|2021-10-29 11:58:00|12029.76|12029.76|12030.66|12030.66|12030.66|12030.66|12029.76|12029.76|0
1635508690000|2021-10-29 11:58:10|12030.5|12030.5|12030.5|12030.5|12030.5|12030.5|12030.5|12030.5|0
1635508710000|2021-10-29 11:58:30|12029.27|12029.27|12029.27|12029.27|12029.27|12029.27|12029.27|12029.27|0
1635508740000|2021-10-29 11:59:00|12027.25|12027.25|12026.72|12026.72|12027.25|12027.25|12026.72|12026.72|0
1635508750000|2021-10-29 11:59:10|12026.83|12026.83|12026.94|12026.94|12026.94|12026.94|12026.78|12026.78|0
1635508760000|2021-10-29 11:59:20|12027|12027|12027|12027|12027|12027|12027|12027|0
1635508780000|2021-10-29 11:59:40|12026.46|12026.46|12026.46|12026.46|12026.46|12026.46|12026.46|12026.46|0
1635508790000|2021-10-29 11:59:50|12027.26|12027.26|12026.03|12026.03|12027.26|12027.26|12026.03|12026.03|0
1635508800000|2021-10-29 12:00:00|12025.6|12025.6|12024.59|12024.59|12026.25|12026.25|12024.59|12024.59|0
1635508810000|2021-10-29 12:00:10|12024.83|12024.83|12024.83|12024.83|12024.83|12024.83|12024.83|12024.83|0
1635508820000|2021-10-29 12:00:20|12025.07|12025.07|12025.07|12025.07|12025.07|12025.07|12025.07|12025.07|0
1635508850000|2021-10-29 12:00:50|12024.9|12024.9|12024.9|12024.9|12024.9|12024.9|12024.9|12024.9|0
1635508860000|2021-10-29 12:01:00|12025.07|12025.07|12024.34|12024.34|12025.34|12025.34|12024.34|12024.34|0
1635508890000|2021-10-29 12:01:30|12023.1|12023.1|12023.1|12023.1|12023.1|12023.1|12023.1|12023.1|0
1635508900000|2021-10-29 12:01:40|12023.46|12023.46|12023.46|12023.46|12023.46|12023.46|12023.46|12023.46|0
1635508910000|2021-10-29 12:01:50|12022.94|12022.94|12023.02|12023.02|12023.02|12023.02|12022.94|12022.94|0
1635508920000|2021-10-29 12:02:00|12022.84|12022.84|12023.85|12023.85|12023.85|12023.85|12022.84|12022.84|0
1635508930000|2021-10-29 12:02:10|12023.5|12023.5|12023.67|12023.67|12023.67|12023.67|12023.5|12023.5|0
1635508940000|2021-10-29 12:02:20|12023.64|12023.64|12023.79|12023.79|12023.79|12023.79|12023.64|12023.64|0
1635508950000|2021-10-29 12:02:30|12023.38|12023.38|12023.38|12023.38|12023.38|12023.38|12023.38|12023.38|0
1635508980000|2021-10-29 12:03:00|12023.59|12023.59|12023.59|12023.59|12023.59|12023.59|12023.59|12023.59|0
1635509010000|2021-10-29 12:03:30|12023.42|12023.42|12023.42|12023.42|12023.42|12023.42|12023.42|12023.42|0
1635509060000|2021-10-29 12:04:20|12022.91|12022.91|12023.01|12023.01|12023.01|12023.01|12022.91|12022.91|0
1635509100000|2021-10-29 12:05:00|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|0
1635509140000|2021-10-29 12:05:40|12023.05|12023.05|12023.05|12023.05|12023.05|12023.05|12023.05|12023.05|0
1635509170000|2021-10-29 12:06:10|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|12023.22|0
1635509180000|2021-10-29 12:06:20|12023.54|12023.54|12023.54|12023.54|12023.62|12023.62|12023.54|12023.54|0
1635509190000|2021-10-29 12:06:30|12021.53|12021.53|12021.53|12021.53|12021.53|12021.53|12021.53|12021.53|0
1635509220000|2021-10-29 12:07:00|12021.75|12021.75|12022.32|12022.32|12022.32|12022.32|12021.75|12021.75|0
1635509250000|2021-10-29 12:07:30|12023.33|12023.33|12023.5|12023.5|12023.5|12023.5|12023.33|12023.33|0
1635509260000|2021-10-29 12:07:40|12024.5|12024.5|12024.5|12024.5|12024.5|12024.5|12024.5|12024.5|0
1635509280000|2021-10-29 12:08:00|12023.5|12023.5|12023.5|12023.5|12023.5|12023.5|12023.5|12023.5|0
1635509290000|2021-10-29 12:08:10|12023.63|12023.63|12023.63|12023.63|12023.63|12023.63|12023.63|12023.63|0
1635509300000|2021-10-29 12:08:20|12023.8|12023.8|12023.8|12023.8|12023.8|12023.8|12023.8|12023.8|0
1635509320000|2021-10-29 12:08:40|12023.98|12023.98|12023.98|12023.98|12023.98|12023.98|12023.98|12023.98|0
1635509330000|2021-10-29 12:08:50|12025.21|12025.21|12024.68|12024.68|12025.21|12025.21|12024.68|12024.68|0
1635509340000|2021-10-29 12:09:00|12025.09|12025.09|12024.84|12024.84|12025.09|12025.09|12024.68|12024.68|0
1635509350000|2021-10-29 12:09:10|12025.15|12025.15|12025.56|12025.56|12025.56|12025.56|12025.15|12025.15|0
1635509360000|2021-10-29 12:09:20|12024.56|12024.56|12024.56|12024.56|12024.56|12024.56|12024.56|12024.56|0
1635509370000|2021-10-29 12:09:30|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|0
1635509390000|2021-10-29 12:09:50|12024.41|12024.41|12023.89|12023.89|12024.41|12024.41|12023.89|12023.89|0
1635509410000|2021-10-29 12:10:10|12024.9|12024.9|12024.62|12024.62|12024.9|12024.9|12024.47|12024.47|0
1635509420000|2021-10-29 12:10:20|12024.84|12024.84|12024.92|12024.92|12024.92|12024.92|12024.41|12024.41|0
1635509430000|2021-10-29 12:10:30|12024.97|12024.97|12024.61|12024.61|12025.02|12025.02|12024.61|12024.61|0
1635509450000|2021-10-29 12:10:50|12024.83|12024.83|12024.83|12024.83|12024.83|12024.83|12024.83|12024.83|0
1635509460000|2021-10-29 12:11:00|12025.04|12025.04|12023.5|12023.5|12025.04|12025.04|12023.5|12023.5|0
1635509500000|2021-10-29 12:11:40|12024.74|12024.74|12024.74|12024.74|12024.74|12024.74|12024.74|12024.74|0
1635509520000|2021-10-29 12:12:00|12025.74|12025.74|12026.15|12026.15|12026.15|12026.15|12025.74|12025.74|0
1635509540000|2021-10-29 12:12:20|12026.49|12026.49|12025.49|12025.49|12026.49|12026.49|12025.49|12025.49|0
1635509550000|2021-10-29 12:12:30|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|0
1635509560000|2021-10-29 12:12:40|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|0
1635509570000|2021-10-29 12:12:50|12027.69|12027.69|12026.69|12026.69|12027.69|12027.69|12026.69|12026.69|0
1635509590000|2021-10-29 12:13:10|12026.9|12026.9|12025.37|12025.37|12026.9|12026.9|12025.37|12025.37|0
1635509630000|2021-10-29 12:13:50|12024.56|12024.56|12023.32|12023.32|12024.56|12024.56|12023.32|12023.32|0
1635509640000|2021-10-29 12:14:00|12022.85|12022.85|12022.85|12022.85|12022.85|12022.85|12022.85|12022.85|0
1635509650000|2021-10-29 12:14:10|12021.84|12021.84|12021.84|12021.84|12021.84|12021.84|12021.84|12021.84|0
1635509680000|2021-10-29 12:14:40|12023.08|12023.08|12023.08|12023.08|12023.08|12023.08|12023.08|12023.08|0
1635509690000|2021-10-29 12:14:50|12022.72|12022.72|12024.03|12024.03|12024.03|12024.03|12021.72|12021.72|0
1635509700000|2021-10-29 12:15:00|12023.78|12023.78|12021.9|12021.9|12023.78|12023.78|12021.9|12021.9|0
1635509710000|2021-10-29 12:15:10|12022.06|12022.06|12022.06|12022.06|12022.06|12022.06|12022.06|12022.06|0
1635509730000|2021-10-29 12:15:30|12021.44|12021.44|12021.44|12021.44|12021.44|12021.44|12021.44|12021.44|0
1635509750000|2021-10-29 12:15:50|12021.2|12021.2|12021.28|12021.28|12021.28|12021.28|12021.2|12021.2|0
1635509770000|2021-10-29 12:16:10|12021.55|12021.55|12021.59|12021.59|12021.59|12021.59|12021.33|12021.33|0
1635509780000|2021-10-29 12:16:20|12022.6|12022.6|12022.47|12022.47|12022.6|12022.6|12022.47|12022.47|0
1635509790000|2021-10-29 12:16:30|12021.46|12021.46|12021.68|12021.68|12021.68|12021.68|12021.46|12021.46|0
1635509800000|2021-10-29 12:16:40|12020.8|12020.8|12019.43|12019.43|12020.8|12020.8|12018.9|12018.9|0
1635509810000|2021-10-29 12:16:50|12019.79|12019.79|12018.46|12018.46|12019.79|12019.79|12018.46|12018.46|0
1635509820000|2021-10-29 12:17:00|12018.64|12018.64|12019.37|12019.37|12019.9|12019.9|12018.64|12018.64|0
1635509830000|2021-10-29 12:17:10|12019.45|12019.45|12019.71|12019.71|12019.71|12019.71|12019.45|12019.45|0
1635509840000|2021-10-29 12:17:20|12019.5|12019.5|12018.49|12018.49|12019.5|12019.5|12018.49|12018.49|0
1635509850000|2021-10-29 12:17:30|12018.28|12018.28|12018.28|12018.28|12018.28|12018.28|12018.28|12018.28|0
1635509860000|2021-10-29 12:17:40|12017.94|12017.94|12017.94|12017.94|12017.94|12017.94|12017.94|12017.94|0
1635509870000|2021-10-29 12:17:50|12018.94|12018.94|12021.83|12021.83|12022|12022|12018.94|12018.94|0
1635509880000|2021-10-29 12:18:00|12021.61|12021.61|12021.2|12021.2|12021.61|12021.61|12021.2|12021.2|0
1635509890000|2021-10-29 12:18:10|12021.15|12021.15|12018.48|12018.48|12021.15|12021.15|12018.48|12018.48|0
1635509900000|2021-10-29 12:18:20|12018.68|12018.68|12020.27|12020.27|12020.27|12020.27|12018.68|12018.68|0
1635509910000|2021-10-29 12:18:30|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|12020.49|0
1635509920000|2021-10-29 12:18:40|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|0
1635509930000|2021-10-29 12:18:50|12020.4|12020.4|12022.42|12022.42|12022.42|12022.42|12020.4|12020.4|0
1635509940000|2021-10-29 12:19:00|12023.07|12023.07|12024.36|12024.36|12024.57|12024.57|12023.07|12023.07|0
1635509950000|2021-10-29 12:19:10|12024.15|12024.15|12026.16|12026.16|12026.16|12026.16|12024.15|12024.15|0
1635509960000|2021-10-29 12:19:20|12025.99|12025.99|12025.77|12025.77|12025.99|12025.99|12025.77|12025.77|0
1635509970000|2021-10-29 12:19:30|12024.77|12024.77|12023.53|12023.53|12024.77|12024.77|12023.53|12023.53|0
1635509980000|2021-10-29 12:19:40|12023.02|12023.02|12023.02|12023.02|12023.02|12023.02|12023.02|12023.02|0
1635509990000|2021-10-29 12:19:50|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|0
1635510000000|2021-10-29 12:20:00|12023.24|12023.24|12026.49|12026.49|12026.49|12026.49|12023.24|12023.24|0
1635510010000|2021-10-29 12:20:10|12027.01|12027.01|12027.01|12027.01|12027.01|12027.01|12027.01|12027.01|0
1635510030000|2021-10-29 12:20:30|12026.86|12026.86|12026.86|12026.86|12026.86|12026.86|12026.86|12026.86|0
1635510040000|2021-10-29 12:20:40|12026.81|12026.81|12026.81|12026.81|12026.81|12026.81|12026.81|12026.81|0
1635510050000|2021-10-29 12:20:50|12025.99|12025.99|12025.99|12025.99|12025.99|12025.99|12025.99|12025.99|0
1635510060000|2021-10-29 12:21:00|12025.58|12025.58|12024.57|12024.57|12025.58|12025.58|12024.57|12024.57|0
1635510090000|2021-10-29 12:21:30|12024.47|12024.47|12024.42|12024.42|12024.47|12024.47|12024.42|12024.42|0
1635510100000|2021-10-29 12:21:40|12024.27|12024.27|12023.79|12023.79|12024.27|12024.27|12023.79|12023.79|0
1635510110000|2021-10-29 12:21:50|12023.68|12023.68|12024.04|12024.04|12024.04|12024.04|12023.68|12023.68|0
1635510120000|2021-10-29 12:22:00|12024.26|12024.26|12025.49|12025.49|12025.49|12025.49|12024.26|12024.26|0
1635510130000|2021-10-29 12:22:10|12025.66|12025.66|12027.27|12027.27|12027.49|12027.49|12025.66|12025.66|0
1635510140000|2021-10-29 12:22:20|12027.03|12027.03|12026.98|12026.98|12027.03|12027.03|12026.98|12026.98|0
1635510150000|2021-10-29 12:22:30|12026.93|12026.93|12028.16|12028.16|12028.36|12028.36|12026.93|12026.93|0
1635510160000|2021-10-29 12:22:40|12028.4|12028.4|12028.4|12028.4|12028.4|12028.4|12028.4|12028.4|0
1635510170000|2021-10-29 12:22:50|12028.58|12028.58|12030.16|12030.16|12030.16|12030.16|12028.58|12028.58|0
1635510180000|2021-10-29 12:23:00|12028.93|12028.93|12028.93|12028.93|12028.93|12028.93|12028.93|12028.93|0
1635510190000|2021-10-29 12:23:10|12028.77|12028.77|12027.15|12027.15|12028.77|12028.77|12027.15|12027.15|0
1635510200000|2021-10-29 12:23:20|12026.93|12026.93|12026.01|12026.01|12026.93|12026.93|12025.93|12025.93|0
1635510210000|2021-10-29 12:23:30|12025.58|12025.58|12025.58|12025.58|12025.58|12025.58|12025.58|12025.58|0
1635510220000|2021-10-29 12:23:40|12025.75|12025.75|12025.93|12025.93|12025.93|12025.93|12025.75|12025.75|0
1635510230000|2021-10-29 12:23:50|12025.75|12025.75|12025.96|12025.96|12025.96|12025.96|12025.75|12025.75|0
1635510250000|2021-10-29 12:24:10|12025.61|12025.61|12025.61|12025.61|12025.61|12025.61|12025.61|12025.61|0
1635510260000|2021-10-29 12:24:20|12024.79|12024.79|12024.62|12024.62|12024.79|12024.79|12024.62|12024.62|0
1635510270000|2021-10-29 12:24:30|12024.83|12024.83|12025.61|12025.61|12026.07|12026.07|12024.83|12024.83|0
1635510280000|2021-10-29 12:24:40|12025.99|12025.99|12025.25|12025.25|12026.26|12026.26|12025.03|12025.03|0
1635510290000|2021-10-29 12:24:50|12025.42|12025.42|12025.65|12025.65|12025.65|12025.65|12025.42|12025.42|0
1635510300000|2021-10-29 12:25:00|12025.82|12025.82|12026.23|12026.23|12026.23|12026.23|12025.82|12025.82|0
1635510310000|2021-10-29 12:25:10|12026.28|12026.28|12026.59|12026.59|12026.75|12026.75|12026.28|12026.28|0
1635510320000|2021-10-29 12:25:20|12026.42|12026.42|12026.59|12026.59|12026.59|12026.59|12026.42|12026.42|0
1635510330000|2021-10-29 12:25:30|12026.65|12026.65|12026.67|12026.67|12026.72|12026.72|12026.65|12026.65|0
1635510340000|2021-10-29 12:25:40|12026.45|12026.45|12026.45|12026.45|12026.45|12026.45|12026.45|12026.45|0
1635510370000|2021-10-29 12:26:10|12026.02|12026.02|12026.02|12026.02|12026.02|12026.02|12026.02|12026.02|0
1635510380000|2021-10-29 12:26:20|12026.12|12026.12|12026.39|12026.39|12026.39|12026.39|12026.12|12026.12|0
1635510390000|2021-10-29 12:26:30|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|0
1635510400000|2021-10-29 12:26:40|12024.8|12024.8|12023.79|12023.79|12024.8|12024.8|12023.79|12023.79|0
1635510410000|2021-10-29 12:26:50|12023.95|12023.95|12023.68|12023.68|12023.95|12023.95|12023.68|12023.68|0
1635510420000|2021-10-29 12:27:00|12023.48|12023.48|12022.66|12022.66|12023.48|12023.48|12022.66|12022.66|0
1635510450000|2021-10-29 12:27:30|12022.44|12022.44|12022.44|12022.44|12022.44|12022.44|12022.44|12022.44|0
1635510460000|2021-10-29 12:27:40|12023.05|12023.05|12022.9|12022.9|12023.05|12023.05|12022.9|12022.9|0
1635510480000|2021-10-29 12:28:00|12022.72|12022.72|12022.72|12022.72|12022.72|12022.72|12022.72|12022.72|0
1635510490000|2021-10-29 12:28:10|12022.88|12022.88|12022.88|12022.88|12022.88|12022.88|12022.88|12022.88|0
1635510500000|2021-10-29 12:28:20|12023.19|12023.19|12023.19|12023.19|12023.19|12023.19|12023.19|12023.19|0
1635510510000|2021-10-29 12:28:30|12023.09|12023.09|12023.09|12023.09|12023.09|12023.09|12023.09|12023.09|0
1635510520000|2021-10-29 12:28:40|12023.19|12023.19|12023.36|12023.36|12023.36|12023.36|12023.19|12023.19|0
1635510530000|2021-10-29 12:28:50|12023.26|12023.26|12023.7|12023.7|12023.7|12023.7|12023.26|12023.26|0
1635510540000|2021-10-29 12:29:00|12024.11|12024.11|12024.82|12024.82|12024.82|12024.82|12024.11|12024.11|0
1635510550000|2021-10-29 12:29:10|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|0
1635510560000|2021-10-29 12:29:20|12023.87|12023.87|12023.87|12023.87|12023.87|12023.87|12023.87|12023.87|0
1635510570000|2021-10-29 12:29:30|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|0
1635510580000|2021-10-29 12:29:40|12022.81|12022.81|12022.81|12022.81|12022.81|12022.81|12022.81|12022.81|0
1635510590000|2021-10-29 12:29:50|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|12021.81|0
1635510600000|2021-10-29 12:30:00|12021.27|12021.27|12019.19|12019.19|12021.27|12021.27|12019.19|12019.19|0
1635510620000|2021-10-29 12:30:20|12018.19|12018.19|12018.36|12018.36|12018.36|12018.36|12018.19|12018.19|0
1635510630000|2021-10-29 12:30:30|12018.53|12018.53|12018.64|12018.64|12018.71|12018.71|12018.47|12018.47|0
1635510640000|2021-10-29 12:30:40|12018.72|12018.72|12018.8|12018.8|12018.8|12018.8|12018.72|12018.72|0
1635510650000|2021-10-29 12:30:50|12017.79|12017.79|12017.79|12017.79|12017.79|12017.79|12017.79|12017.79|0
1635510660000|2021-10-29 12:31:00|12018.14|12018.14|12020.9|12020.9|12021.38|12021.38|12018.14|12018.14|0
1635510670000|2021-10-29 12:31:10|12021.07|12021.07|12019.89|12019.89|12021.07|12021.07|12019.89|12019.89|0
1635510690000|2021-10-29 12:31:30|12020.11|12020.11|12019.23|12019.23|12020.11|12020.11|12019.23|12019.23|0
1635510720000|2021-10-29 12:32:00|12019.47|12019.47|12019.78|12019.78|12019.95|12019.95|12019.47|12019.47|0
1635510730000|2021-10-29 12:32:10|12019.95|12019.95|12020.21|12020.21|12020.21|12020.21|12019.95|12019.95|0
1635510740000|2021-10-29 12:32:20|12021.45|12021.45|12021.45|12021.45|12021.45|12021.45|12021.45|12021.45|0
1635510750000|2021-10-29 12:32:30|12021.66|12021.66|12023.11|12023.11|12023.11|12023.11|12021.66|12021.66|0
1635510760000|2021-10-29 12:32:40|12024.11|12024.11|12022.88|12022.88|12024.11|12024.11|12022.88|12022.88|0
1635510770000|2021-10-29 12:32:50|12022.7|12022.7|12021.52|12021.52|12022.7|12022.7|12021.52|12021.52|0
1635510780000|2021-10-29 12:33:00|12020.51|12020.51|12019.52|12019.52|12020.51|12020.51|12019.52|12019.52|0
1635510790000|2021-10-29 12:33:10|12019.7|12019.7|12019.7|12019.7|12019.7|12019.7|12019.7|12019.7|0
1635510800000|2021-10-29 12:33:20|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|0
1635510810000|2021-10-29 12:33:30|12019.24|12019.24|12020.48|12020.48|12020.48|12020.48|12019.24|12019.24|0
1635510820000|2021-10-29 12:33:40|12020.83|12020.83|12020.83|12020.83|12020.83|12020.83|12020.83|12020.83|0
1635510830000|2021-10-29 12:33:50|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|0
1635510840000|2021-10-29 12:34:00|12020.84|12020.84|12020.84|12020.84|12020.84|12020.84|12020.84|12020.84|0
1635510860000|2021-10-29 12:34:20|12020.36|12020.36|12020.15|12020.15|12020.36|12020.36|12020.15|12020.15|0
1635510870000|2021-10-29 12:34:30|12022.51|12022.51|12022.91|12022.91|12022.91|12022.91|12022.51|12022.51|0
1635510890000|2021-10-29 12:34:50|12023.32|12023.32|12023.32|12023.32|12023.32|12023.32|12023.32|12023.32|0
1635510900000|2021-10-29 12:35:00|12023.54|12023.54|12023|12023|12023.54|12023.54|12023|12023|0
1635510930000|2021-10-29 12:35:30|12023.41|12023.41|12023.41|12023.41|12023.41|12023.41|12023.41|12023.41|0
1635510940000|2021-10-29 12:35:40|12023.69|12023.69|12023.5|12023.5|12023.91|12023.91|12023.5|12023.5|0
1635510950000|2021-10-29 12:35:50|12024.85|12024.85|12025.31|12025.31|12025.38|12025.38|12024.85|12024.85|0
1635510960000|2021-10-29 12:36:00|12025.58|12025.58|12025.79|12025.79|12025.79|12025.79|12025.58|12025.58|0
1635510970000|2021-10-29 12:36:10|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|0
1635510980000|2021-10-29 12:36:20|12027.32|12027.32|12028.14|12028.14|12028.14|12028.14|12027.32|12027.32|0
1635511000000|2021-10-29 12:36:40|12028.31|12028.31|12028.31|12028.31|12028.31|12028.31|12028.31|12028.31|0
1635511020000|2021-10-29 12:37:00|12028.53|12028.53|12028.31|12028.31|12028.53|12028.53|12028.31|12028.31|0
1635511040000|2021-10-29 12:37:20|12028.47|12028.47|12028.47|12028.47|12028.47|12028.47|12028.47|12028.47|0
1635511050000|2021-10-29 12:37:30|12029.7|12029.7|12031.89|12031.89|12031.89|12031.89|12029.7|12029.7|0
1635511060000|2021-10-29 12:37:40|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|0
1635511070000|2021-10-29 12:37:50|12031.88|12031.88|12032.06|12032.06|12032.06|12032.06|12031.88|12031.88|0
1635511080000|2021-10-29 12:38:00|12032.21|12032.21|12032.21|12032.21|12032.21|12032.21|12032.21|12032.21|0
1635511090000|2021-10-29 12:38:10|12033.45|12033.45|12033.45|12033.45|12033.45|12033.45|12033.45|12033.45|0
1635511140000|2021-10-29 12:39:00|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|0
1635511150000|2021-10-29 12:39:10|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|0
1635511160000|2021-10-29 12:39:20|12033.74|12033.74|12034.74|12034.74|12034.74|12034.74|12033.74|12033.74|0
1635511170000|2021-10-29 12:39:30|12033.51|12033.51|12032.28|12032.28|12033.51|12033.51|12032.28|12032.28|0
1635511190000|2021-10-29 12:39:50|12031.27|12031.27|12031.27|12031.27|12031.27|12031.27|12031.27|12031.27|0
1635511200000|2021-10-29 12:40:00|12031.01|12031.01|12030.77|12030.77|12031.66|12031.66|12030.77|12030.77|0
1635511230000|2021-10-29 12:40:30|12031.78|12031.78|12033.79|12033.79|12033.79|12033.79|12031.78|12031.78|0
1635511240000|2021-10-29 12:40:40|12035.02|12035.02|12035.02|12035.02|12035.02|12035.02|12035.02|12035.02|0
1635511260000|2021-10-29 12:41:00|12034.54|12034.54|12034.7|12034.7|12034.7|12034.7|12034.29|12034.29|0
1635511270000|2021-10-29 12:41:10|12034.88|12034.88|12035.53|12035.53|12035.53|12035.53|12034.88|12034.88|0
1635511280000|2021-10-29 12:41:20|12035.29|12035.29|12035.29|12035.29|12035.29|12035.29|12035.29|12035.29|0
1635511300000|2021-10-29 12:41:40|12034.58|12034.58|12034.23|12034.23|12034.58|12034.58|12034.23|12034.23|0
1635511310000|2021-10-29 12:41:50|12034.76|12034.76|12034.22|12034.22|12034.76|12034.76|12034.04|12034.04|0
1635511370000|2021-10-29 12:42:50|12034.39|12034.39|12034.39|12034.39|12034.39|12034.39|12034.39|12034.39|0
1635511380000|2021-10-29 12:43:00|12034.48|12034.48|12034.48|12034.48|12034.48|12034.48|12034.48|12034.48|0
1635511410000|2021-10-29 12:43:30|12034.26|12034.26|12034.26|12034.26|12034.26|12034.26|12034.26|12034.26|0
1635511440000|2021-10-29 12:44:00|12034.53|12034.53|12034.53|12034.53|12034.53|12034.53|12034.53|12034.53|0
1635511460000|2021-10-29 12:44:20|12034.31|12034.31|12034.31|12034.31|12034.31|12034.31|12034.31|12034.31|0
1635511480000|2021-10-29 12:44:40|12034.13|12034.13|12034.13|12034.13|12034.13|12034.13|12034.13|12034.13|0
1635511490000|2021-10-29 12:44:50|12033.91|12033.91|12033.7|12033.7|12033.91|12033.91|12033.7|12033.7|0
1635511500000|2021-10-29 12:45:00|12033.52|12033.52|12033.66|12033.66|12033.66|12033.66|12033.3|12033.3|0
1635511510000|2021-10-29 12:45:10|12033.47|12033.47|12033.86|12033.86|12033.86|12033.86|12033.47|12033.47|0
1635511520000|2021-10-29 12:45:20|12034.04|12034.04|12035.27|12035.27|12035.27|12035.27|12034.04|12034.04|0
1635511540000|2021-10-29 12:45:40|12035.08|12035.08|12035.08|12035.08|12035.08|12035.08|12035.08|12035.08|0
1635511550000|2021-10-29 12:45:50|12035.24|12035.24|12035.25|12035.25|12035.48|12035.48|12035.24|12035.24|0
1635511570000|2021-10-29 12:46:10|12034.24|12034.24|12027.45|12027.45|12034.24|12034.24|12027.45|12027.45|0
1635511580000|2021-10-29 12:46:20|12028.68|12028.68|12028.68|12028.68|12028.68|12028.68|12028.68|12028.68|0
1635511610000|2021-10-29 12:46:50|12028.6|12028.6|12028.6|12028.6|12028.6|12028.6|12028.6|12028.6|0
1635511620000|2021-10-29 12:47:00|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|0
1635511640000|2021-10-29 12:47:20|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|0
1635511660000|2021-10-29 12:47:40|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|0
1635511680000|2021-10-29 12:48:00|12028.6|12028.6|12027.59|12027.59|12028.6|12028.6|12027.59|12027.59|0
1635511690000|2021-10-29 12:48:10|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|0
1635511720000|2021-10-29 12:48:40|12028.04|12028.04|12028.04|12028.04|12028.04|12028.04|12028.04|12028.04|0
1635511730000|2021-10-29 12:48:50|12026.81|12026.81|12026.81|12026.81|12026.81|12026.81|12026.81|12026.81|0
1635511740000|2021-10-29 12:49:00|12028.04|12028.04|12028.04|12028.04|12028.04|12028.04|12028.04|12028.04|0
1635511760000|2021-10-29 12:49:20|12028.47|12028.47|12028.47|12028.47|12028.47|12028.47|12028.47|12028.47|0
1635511770000|2021-10-29 12:49:30|12028.63|12028.63|12028.79|12028.79|12028.79|12028.79|12028.63|12028.63|0
1635511780000|2021-10-29 12:49:40|12029.02|12029.02|12029.02|12029.02|12029.02|12029.02|12029.02|12029.02|0
1635511790000|2021-10-29 12:49:50|12029.1|12029.1|12029.1|12029.1|12029.1|12029.1|12029.1|12029.1|0
1635511800000|2021-10-29 12:50:00|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|0
1635511840000|2021-10-29 12:50:40|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|0
1635511850000|2021-10-29 12:50:50|12027.89|12027.89|12027.94|12027.94|12027.94|12027.94|12027.89|12027.89|0
1635511880000|2021-10-29 12:51:20|12028.13|12028.13|12028.13|12028.13|12028.13|12028.13|12028.13|12028.13|0
1635511890000|2021-10-29 12:51:30|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|0
1635511900000|2021-10-29 12:51:40|12027.67|12027.67|12028.12|12028.12|12028.12|12028.12|12027.67|12027.67|0
1635511920000|2021-10-29 12:52:00|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|12027.67|12027.67|0
1635511930000|2021-10-29 12:52:10|12028.1|12028.1|12027.1|12027.1|12028.1|12028.1|12027.1|12027.1|0
1635511940000|2021-10-29 12:52:20|12026.88|12026.88|12026.12|12026.12|12026.88|12026.88|12026.12|12026.12|0
1635511960000|2021-10-29 12:52:40|12025.93|12025.93|12025.11|12025.11|12026.12|12026.12|12025.11|12025.11|0
1635511980000|2021-10-29 12:53:00|12024.93|12024.93|12024.76|12024.76|12024.93|12024.93|12024.76|12024.76|0
1635512010000|2021-10-29 12:53:30|12024.41|12024.41|12024.23|12024.23|12024.41|12024.41|12024.23|12024.23|0
1635512030000|2021-10-29 12:53:50|12024.06|12024.06|12023.72|12023.72|12024.06|12024.06|12023.72|12023.72|0
1635512050000|2021-10-29 12:54:10|12023.58|12023.58|12022.32|12022.32|12023.58|12023.58|12021.4|12021.4|0
1635512060000|2021-10-29 12:54:20|12022.54|12022.54|12022.54|12022.54|12022.54|12022.54|12022.54|12022.54|0
1635512070000|2021-10-29 12:54:30|12022.43|12022.43|12022.43|12022.43|12022.43|12022.43|12022.43|12022.43|0
1635512080000|2021-10-29 12:54:40|12021.43|12021.43|12021.25|12021.25|12021.43|12021.43|12021.25|12021.25|0
1635512090000|2021-10-29 12:54:50|12021.06|12021.06|12022.4|12022.4|12022.4|12022.4|12021.06|12021.06|0
1635512100000|2021-10-29 12:55:00|12022.48|12022.48|12022.66|12022.66|12022.66|12022.66|12022.48|12022.48|0
1635512110000|2021-10-29 12:55:10|12021.43|12021.43|12021.02|12021.02|12021.43|12021.43|12021.02|12021.02|0
1635512140000|2021-10-29 12:55:40|12022.25|12022.25|12024.49|12024.49|12024.49|12024.49|12022.25|12022.25|0
1635512150000|2021-10-29 12:55:50|12024.57|12024.57|12024.57|12024.57|12024.57|12024.57|12024.57|12024.57|0
1635512160000|2021-10-29 12:56:00|12024.79|12024.79|12024.79|12024.79|12024.79|12024.79|12024.79|12024.79|0
1635512170000|2021-10-29 12:56:10|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|0
1635512180000|2021-10-29 12:56:20|12025.59|12025.59|12025.59|12025.59|12025.59|12025.59|12025.59|12025.59|0
1635512210000|2021-10-29 12:56:50|12025.4|12025.4|12025.76|12025.76|12025.76|12025.76|12025.4|12025.4|0
1635512220000|2021-10-29 12:57:00|12025.95|12025.95|12025.95|12025.95|12025.95|12025.95|12025.95|12025.95|0
1635512240000|2021-10-29 12:57:20|12025.51|12025.51|12025.75|12025.75|12025.75|12025.75|12025.51|12025.51|0
1635512270000|2021-10-29 12:57:50|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|0
1635512290000|2021-10-29 12:58:10|12026.93|12026.93|12028.18|12028.18|12028.18|12028.18|12026.93|12026.93|0
1635512300000|2021-10-29 12:58:20|12028.39|12028.39|12029.63|12029.63|12029.63|12029.63|12028.39|12028.39|0
1635512310000|2021-10-29 12:58:30|12031.4|12031.4|12031.74|12031.74|12031.74|12031.74|12031.4|12031.4|0
1635512330000|2021-10-29 12:58:50|12031.57|12031.57|12032.57|12032.57|12032.57|12032.57|12031.57|12031.57|0
1635512350000|2021-10-29 12:59:10|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|0
1635512390000|2021-10-29 12:59:50|12034.09|12034.09|12033.93|12033.93|12034.09|12034.09|12033.93|12033.93|0
1635512400000|2021-10-29 13:00:00|12033.11|12033.11|12036.35|12036.35|12036.35|12036.35|12033.11|12033.11|0
1635512410000|2021-10-29 13:00:10|12036.53|12036.53|12037.76|12037.76|12037.76|12037.76|12036.53|12036.53|0
1635512420000|2021-10-29 13:00:20|12038.03|12038.03|12039.26|12039.26|12039.26|12039.26|12038.03|12038.03|0
1635512440000|2021-10-29 13:00:40|12039.05|12039.05|12039.05|12039.05|12039.05|12039.05|12039.05|12039.05|0
1635512460000|2021-10-29 13:01:00|12038.83|12038.83|12038.93|12038.93|12038.93|12038.93|12038.1|12038.1|0
1635512470000|2021-10-29 13:01:10|12037.93|12037.93|12037.93|12037.93|12037.93|12037.93|12037.93|12037.93|0
1635512490000|2021-10-29 13:01:30|12037.57|12037.57|12040.55|12040.55|12040.55|12040.55|12037.57|12037.57|0
1635512500000|2021-10-29 13:01:40|12040.47|12040.47|12040.47|12040.47|12040.47|12040.47|12040.47|12040.47|0
1635512540000|2021-10-29 13:02:20|12039.82|12039.82|12039.69|12039.69|12039.82|12039.82|12039.69|12039.69|0
1635512550000|2021-10-29 13:02:30|12039.48|12039.48|12039.48|12039.48|12039.48|12039.48|12039.48|12039.48|0
1635512570000|2021-10-29 13:02:50|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|0
1635512580000|2021-10-29 13:03:00|12039.62|12039.62|12040.85|12040.85|12040.85|12040.85|12039.62|12039.62|0
1635512610000|2021-10-29 13:03:30|12042.49|12042.49|12042.49|12042.49|12042.49|12042.49|12042.49|12042.49|0
1635512630000|2021-10-29 13:03:50|12043.72|12043.72|12043.72|12043.72|12043.72|12043.72|12043.72|12043.72|0
1635512640000|2021-10-29 13:04:00|12043.55|12043.55|12044.33|12044.33|12044.33|12044.33|12042.76|12042.76|0
1635512650000|2021-10-29 13:04:10|12041.87|12041.87|12042.94|12042.94|12043.1|12043.1|12041.87|12041.87|0
1635512660000|2021-10-29 13:04:20|12042.64|12042.64|12042.64|12042.64|12042.64|12042.64|12042.64|12042.64|0
1635512680000|2021-10-29 13:04:40|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|12042.23|0
1635512690000|2021-10-29 13:04:50|12043.23|12043.23|12045.91|12045.91|12045.91|12045.91|12043.23|12043.23|0
1635512700000|2021-10-29 13:05:00|12046.92|12046.92|12046.94|12046.94|12047.09|12047.09|12046.92|12046.92|0
1635512710000|2021-10-29 13:05:10|12047.2|12047.2|12047.2|12047.2|12047.2|12047.2|12047.2|12047.2|0
1635512720000|2021-10-29 13:05:20|12046.77|12046.77|12047.78|12047.78|12047.78|12047.78|12046.77|12046.77|0
1635512730000|2021-10-29 13:05:30|12047.56|12047.56|12047.56|12047.56|12047.56|12047.56|12047.56|12047.56|0
1635512750000|2021-10-29 13:05:50|12047.64|12047.64|12044.9|12044.9|12047.64|12047.64|12044.49|12044.49|0
1635512760000|2021-10-29 13:06:00|12043.89|12043.89|12042.89|12042.89|12043.89|12043.89|12042.89|12042.89|0
1635512770000|2021-10-29 13:06:10|12042.55|12042.55|12042.55|12042.55|12042.55|12042.55|12042.55|12042.55|0
1635512780000|2021-10-29 13:06:20|12042.39|12042.39|12042.39|12042.39|12042.39|12042.39|12042.39|12042.39|0
1635512800000|2021-10-29 13:06:40|12044.4|12044.4|12044|12044|12044.4|12044.4|12044|12044|0
1635512820000|2021-10-29 13:07:00|12043|12043|12042.59|12042.59|12043|12043|12042.59|12042.59|0
1635512840000|2021-10-29 13:07:20|12042.51|12042.51|12042.33|12042.33|12042.51|12042.51|12042.33|12042.33|0
1635512870000|2021-10-29 13:07:50|12042.24|12042.24|12042.33|12042.33|12042.33|12042.33|12042.24|12042.24|0
1635512880000|2021-10-29 13:08:00|12041.33|12041.33|12041.33|12041.33|12041.33|12041.33|12041.33|12041.33|0
1635512900000|2021-10-29 13:08:20|12042.56|12042.56|12043.79|12043.79|12043.79|12043.79|12042.56|12042.56|0
1635512910000|2021-10-29 13:08:30|12044.31|12044.31|12045.49|12045.49|12045.49|12045.49|12044.31|12044.31|0
1635512920000|2021-10-29 13:08:40|12045.67|12045.67|12045.67|12045.67|12045.67|12045.67|12045.67|12045.67|0
1635512930000|2021-10-29 13:08:50|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|0
1635512940000|2021-10-29 13:09:00|12044.36|12044.36|12043.64|12043.64|12044.36|12044.36|12043.64|12043.64|0
1635512950000|2021-10-29 13:09:10|12043.72|12043.72|12043.49|12043.49|12043.72|12043.72|12043.49|12043.49|0
1635512960000|2021-10-29 13:09:20|12043.59|12043.59|12043.47|12043.47|12043.59|12043.59|12043.42|12043.42|0
1635512980000|2021-10-29 13:09:40|12043.79|12043.79|12043.79|12043.79|12043.87|12043.87|12043.79|12043.79|0
1635512990000|2021-10-29 13:09:50|12042.56|12042.56|12042.56|12042.56|12043.79|12043.79|12042.56|12042.56|0
1635513000000|2021-10-29 13:10:00|12041.55|12041.55|12040.32|12040.32|12041.55|12041.55|12040.01|12040.01|0
1635513010000|2021-10-29 13:10:10|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|0
1635513030000|2021-10-29 13:10:30|12040.28|12040.28|12040.28|12040.28|12040.28|12040.28|12040.28|12040.28|0
1635513040000|2021-10-29 13:10:40|12040.47|12040.47|12040.47|12040.47|12040.47|12040.47|12040.47|12040.47|0
1635513050000|2021-10-29 13:10:50|12040.65|12040.65|12040.65|12040.65|12040.65|12040.65|12040.65|12040.65|0
1635513100000|2021-10-29 13:11:40|12040.91|12040.91|12041.18|12041.18|12041.18|12041.18|12040.91|12040.91|0
1635513110000|2021-10-29 13:11:50|12040.18|12040.18|12040|12040|12040.18|12040.18|12040|12040|0
1635513120000|2021-10-29 13:12:00|12040.18|12040.18|12040.18|12040.18|12040.18|12040.18|12040.18|12040.18|0
1635513130000|2021-10-29 13:12:10|12039.87|12039.87|12039.87|12039.87|12039.87|12039.87|12039.87|12039.87|0
1635513150000|2021-10-29 13:12:30|12041.88|12041.88|12045.09|12045.09|12045.09|12045.09|12041.88|12041.88|0
1635513160000|2021-10-29 13:12:40|12044.86|12044.86|12045.19|12045.19|12045.19|12045.19|12044.86|12044.86|0
1635513200000|2021-10-29 13:13:20|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|0
1635513210000|2021-10-29 13:13:30|12045.51|12045.51|12045.07|12045.07|12045.51|12045.51|12045.07|12045.07|0
1635513230000|2021-10-29 13:13:50|12045.28|12045.28|12045.45|12045.45|12045.45|12045.45|12045.28|12045.28|0
1635513240000|2021-10-29 13:14:00|12046.68|12046.68|12047.05|12047.05|12047.1|12047.1|12046.68|12046.68|0
1635513250000|2021-10-29 13:14:10|12046.83|12046.83|12044.82|12044.82|12046.83|12046.83|12044.82|12044.82|0
1635513260000|2021-10-29 13:14:20|12046.83|12046.83|12046.78|12046.78|12046.83|12046.83|12046.78|12046.78|0
1635513270000|2021-10-29 13:14:30|12047.29|12047.29|12047.29|12047.29|12047.29|12047.29|12047.29|12047.29|0
1635513280000|2021-10-29 13:14:40|12048.02|12048.02|12049.58|12049.58|12049.58|12049.58|12048.02|12048.02|0
1635513290000|2021-10-29 13:14:50|12049.71|12049.71|12049.85|12049.85|12049.85|12049.85|12049.71|12049.71|0
1635513300000|2021-10-29 13:15:00|12049.69|12049.69|12050.69|12050.69|12050.69|12050.69|12049.69|12049.69|0
1635513310000|2021-10-29 13:15:10|12050.96|12050.96|12052.19|12052.19|12052.19|12052.19|12050.96|12050.96|0
1635513320000|2021-10-29 13:15:20|12052.36|12052.36|12053.39|12053.39|12053.39|12053.39|12052.36|12052.36|0
1635513350000|2021-10-29 13:15:50|12054.4|12054.4|12054.4|12054.4|12054.4|12054.4|12054.4|12054.4|0
1635513360000|2021-10-29 13:16:00|12054.23|12054.23|12054.66|12054.66|12054.66|12054.66|12054.23|12054.23|0
1635513390000|2021-10-29 13:16:30|12053.84|12053.84|12053.84|12053.84|12053.84|12053.84|12053.84|12053.84|0
1635513410000|2021-10-29 13:16:50|12053.64|12053.64|12053.64|12053.64|12053.64|12053.64|12053.64|12053.64|0
1635513420000|2021-10-29 13:17:00|12053.88|12053.88|12054.12|12054.12|12054.12|12054.12|12053.88|12053.88|0
1635513460000|2021-10-29 13:17:40|12054.46|12054.46|12054.29|12054.29|12054.46|12054.46|12054.29|12054.29|0
1635513470000|2021-10-29 13:17:50|12054.12|12054.12|12054.12|12054.12|12054.12|12054.12|12054.12|12054.12|0
1635513480000|2021-10-29 13:18:00|12054.46|12054.46|12054.63|12054.63|12054.63|12054.63|12054.46|12054.46|0
1635513490000|2021-10-29 13:18:10|12054.8|12054.8|12055.02|12055.02|12055.02|12055.02|12054.8|12054.8|0
1635513500000|2021-10-29 13:18:20|12054.85|12054.85|12054.85|12054.85|12054.85|12054.85|12054.85|12054.85|0
1635513530000|2021-10-29 13:18:50|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|0
1635513540000|2021-10-29 13:19:00|12056.78|12056.78|12057.13|12057.13|12057.13|12057.13|12056.78|12056.78|0
1635513550000|2021-10-29 13:19:10|12057.3|12057.3|12057.7|12057.7|12057.7|12057.7|12056.47|12056.47|0
1635513570000|2021-10-29 13:19:30|12057.49|12057.49|12057.49|12057.49|12057.49|12057.49|12057.49|12057.49|0
1635513580000|2021-10-29 13:19:40|12056.26|12056.26|12055.25|12055.25|12056.26|12056.26|12054.54|12054.54|0
1635513600000|2021-10-29 13:20:00|12055.04|12055.04|12054.03|12054.03|12055.04|12055.04|12054.03|12054.03|0
1635513610000|2021-10-29 13:20:10|12053.03|12053.03|12053.03|12053.03|12053.03|12053.03|12053.03|12053.03|0
1635513620000|2021-10-29 13:20:20|12052.62|12052.62|12051.74|12051.74|12053.1|12053.1|12051.57|12051.57|0
1635513630000|2021-10-29 13:20:30|12051.56|12051.56|12051.56|12051.56|12051.56|12051.56|12051.56|12051.56|0
1635513650000|2021-10-29 13:20:50|12051.13|12051.13|12050.82|12050.82|12051.13|12051.13|12050.82|12050.82|0
1635513660000|2021-10-29 13:21:00|12050.99|12050.99|12050.99|12050.99|12050.99|12050.99|12050.99|12050.99|0
1635513670000|2021-10-29 13:21:10|12049.76|12049.76|12049.76|12049.76|12049.76|12049.76|12049.76|12049.76|0
1635513710000|2021-10-29 13:21:50|12050.03|12050.03|12050.3|12050.3|12050.3|12050.3|12050.03|12050.03|0
1635513720000|2021-10-29 13:22:00|12050.56|12050.56|12049.16|12049.16|12050.56|12050.56|12049.16|12049.16|0
1635513730000|2021-10-29 13:22:10|12049.59|12049.59|12049.59|12049.59|12049.59|12049.59|12049.59|12049.59|0
1635513740000|2021-10-29 13:22:20|12050.82|12050.82|12052.51|12052.51|12052.51|12052.51|12050.82|12050.82|0
1635513750000|2021-10-29 13:22:30|12052.67|12052.67|12052.67|12052.67|12052.67|12052.67|12052.67|12052.67|0
1635513760000|2021-10-29 13:22:40|12052.5|12052.5|12052.5|12052.5|12052.5|12052.5|12052.5|12052.5|0
1635513780000|2021-10-29 13:23:00|12051.49|12051.49|12051.49|12051.49|12051.49|12051.49|12051.49|12051.49|0
1635513790000|2021-10-29 13:23:10|12051.57|12051.57|12050.96|12050.96|12051.57|12051.57|12050.96|12050.96|0
1635513800000|2021-10-29 13:23:20|12051.22|12051.22|12051.6|12051.6|12051.76|12051.76|12051.22|12051.22|0
1635513810000|2021-10-29 13:23:30|12051.19|12051.19|12051.19|12051.19|12051.19|12051.19|12051.19|12051.19|0
1635513820000|2021-10-29 13:23:40|12051.72|12051.72|12051.72|12051.72|12051.72|12051.72|12051.72|12051.72|0
1635513840000|2021-10-29 13:24:00|12051.89|12051.89|12051.15|12051.15|12052.57|12052.57|12051.15|12051.15|0
1635513850000|2021-10-29 13:24:10|12050.79|12050.79|12050.79|12050.79|12050.79|12050.79|12050.79|12050.79|0
1635513880000|2021-10-29 13:24:40|12051|12051|12051|12051|12051|12051|12051|12051|0
1635513890000|2021-10-29 13:24:50|12049.99|12049.99|12048.23|12048.23|12049.99|12049.99|12048.23|12048.23|0
1635513900000|2021-10-29 13:25:00|12048.49|12048.49|12048.49|12048.49|12048.49|12048.49|12048.49|12048.49|0
1635513910000|2021-10-29 13:25:10|12049.03|12049.03|12048.84|12048.84|12049.03|12049.03|12048.84|12048.84|0
1635513920000|2021-10-29 13:25:20|12048.12|12048.12|12048.28|12048.28|12048.28|12048.28|12048.12|12048.12|0
1635513950000|2021-10-29 13:25:50|12049.29|12049.29|12049.29|12049.29|12049.29|12049.29|12049.29|12049.29|0
1635513970000|2021-10-29 13:26:10|12049.82|12049.82|12049.82|12049.82|12049.82|12049.82|12049.82|12049.82|0
1635513980000|2021-10-29 13:26:20|12049.41|12049.41|12048.98|12048.98|12049.41|12049.41|12048.98|12048.98|0
1635514000000|2021-10-29 13:26:40|12048.57|12048.57|12048.57|12048.57|12048.57|12048.57|12048.57|12048.57|0
1635514040000|2021-10-29 13:27:20|12049.8|12049.8|12049.8|12049.8|12049.8|12049.8|12049.8|12049.8|0
1635514070000|2021-10-29 13:27:50|12050.81|12050.81|12051.53|12051.53|12051.72|12051.72|12050.81|12050.81|0
1635514080000|2021-10-29 13:28:00|12051.69|12051.69|12051.69|12051.69|12051.69|12051.69|12051.69|12051.69|0
1635514110000|2021-10-29 13:28:30|12051.38|12051.38|12051.64|12051.64|12051.64|12051.64|12051.38|12051.38|0
1635514140000|2021-10-29 13:29:00|12051.42|12051.42|12051.42|12051.42|12051.42|12051.42|12051.42|12051.42|0
1635514150000|2021-10-29 13:29:10|12051.2|12051.2|12051.2|12051.2|12051.2|12051.2|12051.2|12051.2|0
1635514180000|2021-10-29 13:29:40|12049.97|12049.97|12051.42|12051.42|12051.42|12051.42|12049.97|12049.97|0
1635514200000|2021-10-29 13:30:00|12050.19|12050.19|12049|12049|12050.19|12050.19|12049|12049|0
1635514220000|2021-10-29 13:30:20|12050.08|12050.08|12050.51|12050.51|12050.51|12050.51|12050.08|12050.08|0
1635514230000|2021-10-29 13:30:30|12050.68|12050.68|12050.68|12050.68|12050.68|12050.68|12050.68|12050.68|0
1635514240000|2021-10-29 13:30:40|12050.95|12050.95|12050.82|12050.82|12050.95|12050.95|12050.82|12050.82|0
1635514260000|2021-10-29 13:31:00|12050.97|12050.97|12051.07|12051.07|12051.15|12051.15|12050.97|12050.97|0
1635514290000|2021-10-29 13:31:30|12051.24|12051.24|12051.65|12051.65|12051.65|12051.65|12051.24|12051.24|0
1635514300000|2021-10-29 13:31:40|12051.47|12051.47|12050.24|12050.24|12051.47|12051.47|12050.24|12050.24|0
1635514310000|2021-10-29 13:31:50|12050.06|12050.06|12051.47|12051.47|12051.47|12051.47|12050.06|12050.06|0
1635514320000|2021-10-29 13:32:00|12051.2|12051.2|12053.13|12053.13|12054.13|12054.13|12051.12|12051.12|0
1635514340000|2021-10-29 13:32:20|12053.39|12053.39|12053.39|12053.39|12053.39|12053.39|12053.39|12053.39|0
1635514360000|2021-10-29 13:32:40|12052.16|12052.16|12051.89|12051.89|12052.16|12052.16|12051.89|12051.89|0
1635514370000|2021-10-29 13:32:50|12051.49|12051.49|12051.52|12051.52|12051.52|12051.52|12051.49|12051.49|0
1635514380000|2021-10-29 13:33:00|12051.28|12051.28|12051.09|12051.09|12051.28|12051.28|12051.09|12051.09|0
1635514390000|2021-10-29 13:33:10|12050.74|12050.74|12046.33|12046.33|12050.74|12050.74|12046.33|12046.33|0
1635514400000|2021-10-29 13:33:20|12045.98|12045.98|12046.16|12046.16|12046.16|12046.16|12045.98|12045.98|0
1635514410000|2021-10-29 13:33:30|12045.99|12045.99|12045.11|12045.11|12045.99|12045.99|12044.98|12044.98|0
1635514420000|2021-10-29 13:33:40|12043.93|12043.93|12042.7|12042.7|12043.93|12043.93|12042.7|12042.7|0
1635514430000|2021-10-29 13:33:50|12041.47|12041.47|12039.74|12039.74|12041.47|12041.47|12039.74|12039.74|0
1635514440000|2021-10-29 13:34:00|12040.75|12040.75|12040.86|12040.86|12041.02|12041.02|12040.75|12040.75|0
1635514450000|2021-10-29 13:34:10|12040.88|12040.88|12040.58|12040.58|12040.88|12040.88|12040.58|12040.58|0
1635514460000|2021-10-29 13:34:20|12039.51|12039.51|12039.51|12039.51|12039.51|12039.51|12039.51|12039.51|0
1635514470000|2021-10-29 13:34:30|12039.16|12039.16|12038.98|12038.98|12039.16|12039.16|12038.98|12038.98|0
1635514480000|2021-10-29 13:34:40|12039.33|12039.33|12039.43|12039.43|12039.44|12039.44|12039.33|12039.33|0
1635514490000|2021-10-29 13:34:50|12039.02|12039.02|12036.04|12036.04|12039.02|12039.02|12036.04|12036.04|0
1635514500000|2021-10-29 13:35:00|12034.81|12034.81|12035.07|12035.07|12035.07|12035.07|12034.81|12034.81|0
1635514510000|2021-10-29 13:35:10|12029.75|12029.75|12027.52|12027.52|12030.02|12030.02|12027.52|12027.52|0
1635514520000|2021-10-29 13:35:20|12028.75|12028.75|12028.75|12028.75|12028.75|12028.75|12028.75|12028.75|0
1635514530000|2021-10-29 13:35:30|12029.28|12029.28|12029.04|12029.04|12029.28|12029.28|12029.04|12029.04|0
1635514540000|2021-10-29 13:35:40|12028.03|12028.03|12030.89|12030.89|12030.89|12030.89|12028.03|12028.03|0
1635514550000|2021-10-29 13:35:50|12031.06|12031.06|12032.1|12032.1|12032.1|12032.1|12030.65|12030.65|0
1635514560000|2021-10-29 13:36:00|12032.18|12032.18|12032.34|12032.34|12032.34|12032.34|12032.18|12032.18|0
1635514570000|2021-10-29 13:36:10|12031.98|12031.98|12031.81|12031.81|12031.98|12031.98|12031.81|12031.81|0
1635514580000|2021-10-29 13:36:20|12031.98|12031.98|12031.98|12031.98|12031.98|12031.98|12031.98|12031.98|0
1635514590000|2021-10-29 13:36:30|12032.22|12032.22|12032.81|12032.81|12032.81|12032.81|12032.22|12032.22|0
1635514600000|2021-10-29 13:36:40|12033.03|12033.03|12037.3|12037.3|12037.3|12037.3|12032.81|12032.81|0
1635514610000|2021-10-29 13:36:50|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|0
1635514640000|2021-10-29 13:37:20|12039.31|12039.31|12040.94|12040.94|12040.94|12040.94|12039.1|12039.1|0
1635514650000|2021-10-29 13:37:30|12041.11|12041.11|12041.8|12041.8|12041.8|12041.8|12041.11|12041.11|0
1635514660000|2021-10-29 13:37:40|12043.03|12043.03|12043.08|12043.08|12043.3|12043.3|12043.03|12043.03|0
1635514670000|2021-10-29 13:37:50|12043.35|12043.35|12042.83|12042.83|12043.35|12043.35|12042.83|12042.83|0
1635514680000|2021-10-29 13:38:00|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|0
1635514700000|2021-10-29 13:38:20|12041.24|12041.24|12041.24|12041.24|12041.24|12041.24|12041.24|12041.24|0
1635514710000|2021-10-29 13:38:30|12041.51|12041.51|12040.5|12040.5|12041.7|12041.7|12040.5|12040.5|0
1635514720000|2021-10-29 13:38:40|12040.88|12040.88|12041.09|12041.09|12041.09|12041.09|12040.88|12040.88|0
1635514730000|2021-10-29 13:38:50|12040.9|12040.9|12040.9|12040.9|12040.9|12040.9|12040.9|12040.9|0
1635514740000|2021-10-29 13:39:00|12041.12|12041.12|12041.12|12041.12|12041.12|12041.12|12041.12|12041.12|0
1635514750000|2021-10-29 13:39:10|12040.41|12040.41|12041.82|12041.82|12041.82|12041.82|12040.41|12040.41|0
1635514760000|2021-10-29 13:39:20|12041.74|12041.74|12044.28|12044.28|12044.28|12044.28|12041.29|12041.29|0
1635514770000|2021-10-29 13:39:30|12045.51|12045.51|12045.51|12045.51|12045.51|12045.51|12045.51|12045.51|0
1635514780000|2021-10-29 13:39:40|12045.05|12045.05|12045.05|12045.05|12045.05|12045.05|12045.05|12045.05|0
1635514790000|2021-10-29 13:39:50|12044.95|12044.95|12045.23|12045.23|12045.23|12045.23|12044.95|12044.95|0
1635514800000|2021-10-29 13:40:00|12045.41|12045.41|12045.43|12045.43|12045.43|12045.43|12045.41|12045.41|0
1635514810000|2021-10-29 13:40:10|12045.78|12045.78|12046.14|12046.14|12046.14|12046.14|12045.78|12045.78|0
1635514830000|2021-10-29 13:40:30|12045.87|12045.87|12045.87|12045.87|12045.87|12045.87|12045.87|12045.87|0
1635514840000|2021-10-29 13:40:40|12045.63|12045.63|12045.63|12045.63|12045.63|12045.63|12045.63|12045.63|0
1635514850000|2021-10-29 13:40:50|12045.76|12045.76|12045.76|12045.76|12045.76|12045.76|12045.76|12045.76|0
1635514860000|2021-10-29 13:41:00|12045.97|12045.97|12045.97|12045.97|12045.97|12045.97|12045.97|12045.97|0
1635514870000|2021-10-29 13:41:10|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|0
1635514880000|2021-10-29 13:41:20|12045.68|12045.68|12045.46|12045.46|12045.68|12045.68|12045.46|12045.46|0
1635514890000|2021-10-29 13:41:30|12044.23|12044.23|12044.23|12044.23|12044.23|12044.23|12044.23|12044.23|0
1635514900000|2021-10-29 13:41:40|12044.01|12044.01|12044.01|12044.01|12044.01|12044.01|12044.01|12044.01|0
1635514910000|2021-10-29 13:41:50|12043.75|12043.75|12043.75|12043.75|12043.75|12043.75|12043.75|12043.75|0
1635514920000|2021-10-29 13:42:00|12044.16|12044.16|12044.57|12044.57|12044.57|12044.57|12044.16|12044.16|0
1635514970000|2021-10-29 13:42:50|12043.98|12043.98|12043.98|12043.98|12043.98|12043.98|12043.98|12043.98|0
1635514980000|2021-10-29 13:43:00|12044.16|12044.16|12043.7|12043.7|12044.24|12044.24|12043.7|12043.7|0
1635514990000|2021-10-29 13:43:10|12042.47|12042.47|12042.47|12042.47|12042.47|12042.47|12042.47|12042.47|0
1635515010000|2021-10-29 13:43:30|12042.71|12042.71|12042.71|12042.71|12042.71|12042.71|12042.71|12042.71|0
1635515020000|2021-10-29 13:43:40|12042.89|12042.89|12042.89|12042.89|12042.89|12042.89|12042.89|12042.89|0
1635515030000|2021-10-29 13:43:50|12044.9|12044.9|12043.24|12043.24|12044.9|12044.9|12043.24|12043.24|0
1635515040000|2021-10-29 13:44:00|12043.6|12043.6|12042.28|12042.28|12043.78|12043.78|12042.28|12042.28|0
1635515050000|2021-10-29 13:44:10|12042.1|12042.1|12042.44|12042.44|12042.44|12042.44|12041.92|12041.92|0
1635515090000|2021-10-29 13:44:50|12042.6|12042.6|12042.6|12042.6|12042.6|12042.6|12042.6|12042.6|0
1635515100000|2021-10-29 13:45:00|12042.52|12042.52|12042.11|12042.11|12042.52|12042.52|12042.11|12042.11|0
1635515110000|2021-10-29 13:45:10|12043.12|12043.12|12043.35|12043.35|12043.35|12043.35|12043.12|12043.12|0
1635515120000|2021-10-29 13:45:20|12042.12|12042.12|12041.12|12041.12|12042.12|12042.12|12041.12|12041.12|0
1635515140000|2021-10-29 13:45:40|12040.58|12040.58|12039.35|12039.35|12040.58|12040.58|12039.35|12039.35|0
1635515150000|2021-10-29 13:45:50|12037.34|12037.34|12038.33|12038.33|12038.33|12038.33|12037.17|12037.17|0
1635515160000|2021-10-29 13:46:00|12038.16|12038.16|12038.5|12038.5|12038.66|12038.66|12038.16|12038.16|0
1635515170000|2021-10-29 13:46:10|12039.5|12039.5|12039.1|12039.1|12039.5|12039.5|12039.1|12039.1|0
1635515180000|2021-10-29 13:46:20|12038.69|12038.69|12038.42|12038.42|12038.69|12038.69|12038.42|12038.42|0
1635515190000|2021-10-29 13:46:30|12037.19|12037.19|12037.37|12037.37|12037.37|12037.37|12036.83|12036.83|0
1635515200000|2021-10-29 13:46:40|12036.96|12036.96|12036.96|12036.96|12036.96|12036.96|12036.96|12036.96|0
1635515220000|2021-10-29 13:47:00|12036.72|12036.72|12034.97|12034.97|12036.72|12036.72|12034.97|12034.97|0
1635515230000|2021-10-29 13:47:10|12036.2|12036.2|12036.2|12036.2|12036.2|12036.2|12036.2|12036.2|0
1635515240000|2021-10-29 13:47:20|12037.21|12037.21|12038.61|12038.61|12038.61|12038.61|12037.21|12037.21|0
1635515250000|2021-10-29 13:47:30|12039.02|12039.02|12040.83|12040.83|12040.83|12040.83|12039.02|12039.02|0
1635515260000|2021-10-29 13:47:40|12039.82|12039.82|12039.82|12039.82|12039.82|12039.82|12039.82|12039.82|0
1635515290000|2021-10-29 13:48:10|12039.57|12039.57|12039.92|12039.92|12039.92|12039.92|12039.57|12039.57|0
1635515310000|2021-10-29 13:48:30|12039.57|12039.57|12041.11|12041.11|12041.11|12041.11|12039.36|12039.36|0
1635515340000|2021-10-29 13:49:00|12041.29|12041.29|12041.42|12041.42|12041.42|12041.42|12040.9|12040.9|0
1635515350000|2021-10-29 13:49:10|12042.43|12042.43|12041.99|12041.99|12042.43|12042.43|12041.99|12041.99|0
1635515360000|2021-10-29 13:49:20|12041.9|12041.9|12041.9|12041.9|12041.9|12041.9|12041.9|12041.9|0
1635515390000|2021-10-29 13:49:50|12041.49|12041.49|12042.72|12042.72|12042.72|12042.72|12041.49|12041.49|0
1635515410000|2021-10-29 13:50:10|12042.52|12042.52|12042.35|12042.35|12042.52|12042.52|12042.35|12042.35|0
1635515420000|2021-10-29 13:50:20|12042.11|12042.11|12042.07|12042.07|12042.11|12042.11|12041.55|12041.55|0
1635515430000|2021-10-29 13:50:30|12041.87|12041.87|12041.87|12041.87|12041.87|12041.87|12041.35|12041.35|0
1635515440000|2021-10-29 13:50:40|12041.65|12041.65|12043.45|12043.45|12043.45|12043.45|12041.43|12041.43|0
1635515460000|2021-10-29 13:51:00|12043.27|12043.27|12042.27|12042.27|12043.27|12043.27|12042.27|12042.27|0
1635515470000|2021-10-29 13:51:10|12042.22|12042.22|12041.7|12041.7|12042.22|12042.22|12041.7|12041.7|0
1635515480000|2021-10-29 13:51:20|12041.88|12041.88|12042.7|12042.7|12042.75|12042.75|12041.88|12041.88|0
1635515490000|2021-10-29 13:51:30|12042.75|12042.75|12042.69|12042.69|12042.75|12042.75|12042.52|12042.52|0
1635515500000|2021-10-29 13:51:40|12042.17|12042.17|12042.17|12042.17|12042.17|12042.17|12042.17|12042.17|0
1635515510000|2021-10-29 13:51:50|12042.69|12042.69|12043.69|12043.69|12044.7|12044.7|12042.69|12042.69|0
1635515520000|2021-10-29 13:52:00|12043.45|12043.45|12042.45|12042.45|12043.45|12043.45|12042.45|12042.45|0
1635515530000|2021-10-29 13:52:10|12042.04|12042.04|12040.81|12040.81|12042.04|12042.04|12040.81|12040.81|0
1635515540000|2021-10-29 13:52:20|12040.29|12040.29|12040.29|12040.29|12040.29|12040.29|12040.29|12040.29|0
1635515550000|2021-10-29 13:52:30|12040.53|12040.53|12042|12042|12042|12042|12040.53|12040.53|0
1635515570000|2021-10-29 13:52:50|12042.98|12042.98|12046.43|12046.43|12046.43|12046.43|12042.98|12042.98|0
1635515580000|2021-10-29 13:53:00|12046.65|12046.65|12047.93|12047.93|12047.93|12047.93|12046.65|12046.65|0
1635515590000|2021-10-29 13:53:10|12048.2|12048.2|12049.17|12049.17|12049.17|12049.17|12048.2|12048.2|0
1635515600000|2021-10-29 13:53:20|12050.18|12050.18|12051.75|12051.75|12052|12052|12050.18|12050.18|0
1635515610000|2021-10-29 13:53:30|12052.16|12052.16|12051.76|12051.76|12052.16|12052.16|12051.76|12051.76|0
1635515630000|2021-10-29 13:53:50|12052.99|12052.99|12052.99|12052.99|12052.99|12052.99|12052.99|12052.99|0
1635515640000|2021-10-29 13:54:00|12052.67|12052.67|12052.67|12052.67|12052.67|12052.67|12052.67|12052.67|0
1635515660000|2021-10-29 13:54:20|12052.16|12052.16|12051.81|12051.81|12052.22|12052.22|12051.81|12051.81|0
1635515670000|2021-10-29 13:54:30|12051.4|12051.4|12051.4|12051.4|12051.4|12051.4|12051.4|12051.4|0
1635515700000|2021-10-29 13:55:00|12050.17|12050.17|12050.17|12050.17|12050.17|12050.17|12050.17|12050.17|0
1635515710000|2021-10-29 13:55:10|12049.99|12049.99|12049.99|12049.99|12049.99|12049.99|12049.99|12049.99|0
1635515720000|2021-10-29 13:55:20|12049.97|12049.97|12050.33|12050.33|12050.33|12050.33|12049.97|12049.97|0
1635515730000|2021-10-29 13:55:30|12050.07|12050.07|12051.23|12051.23|12052.13|12052.13|12050.02|12050.02|0
1635515740000|2021-10-29 13:55:40|12050.83|12050.83|12050.39|12050.39|12050.83|12050.83|12049.83|12049.83|0
1635515760000|2021-10-29 13:56:00|12051.62|12051.62|12052.81|12052.81|12052.81|12052.81|12051.45|12051.45|0
1635515770000|2021-10-29 13:56:10|12054.04|12054.04|12054.24|12054.24|12054.24|12054.24|12054.04|12054.04|0
1635515780000|2021-10-29 13:56:20|12056.26|12056.26|12056.26|12056.26|12056.26|12056.26|12056.26|12056.26|0
1635515790000|2021-10-29 13:56:30|12056.67|12056.67|12056.67|12056.67|12056.67|12056.67|12056.67|12056.67|0
1635515800000|2021-10-29 13:56:40|12055.43|12055.43|12056.44|12056.44|12056.44|12056.44|12054.43|12054.43|0
1635515810000|2021-10-29 13:56:50|12056.22|12056.22|12058.46|12058.46|12058.46|12058.46|12056.22|12056.22|0
1635515820000|2021-10-29 13:57:00|12057.46|12057.46|12056.25|12056.25|12057.46|12057.46|12055.92|12055.92|0
1635515830000|2021-10-29 13:57:10|12056.65|12056.65|12056.86|12056.86|12056.86|12056.86|12056.65|12056.65|0
1635515840000|2021-10-29 13:57:20|12056.61|12056.61|12056.61|12056.61|12056.61|12056.61|12056.61|12056.61|0
1635515850000|2021-10-29 13:57:30|12056.57|12056.57|12056.32|12056.32|12056.57|12056.57|12056.32|12056.32|0
1635515860000|2021-10-29 13:57:40|12055.8|12055.8|12055.8|12055.8|12055.8|12055.8|12055.8|12055.8|0
1635515870000|2021-10-29 13:57:50|12055.63|12055.63|12055.29|12055.29|12055.63|12055.63|12055.29|12055.29|0
1635515880000|2021-10-29 13:58:00|12055.07|12055.07|12054.89|12054.89|12055.07|12055.07|12054.89|12054.89|0
1635515890000|2021-10-29 13:58:10|12054.72|12054.72|12054.56|12054.56|12054.72|12054.72|12054.56|12054.56|0
1635515900000|2021-10-29 13:58:20|12053.56|12053.56|12054.32|12054.32|12054.32|12054.32|12053.02|12053.02|0
1635515910000|2021-10-29 13:58:30|12055.33|12055.33|12055.33|12055.33|12055.33|12055.33|12055.33|12055.33|0
1635515930000|2021-10-29 13:58:50|12055.19|12055.19|12055.19|12055.19|12055.19|12055.19|12055.19|12055.19|0
1635515940000|2021-10-29 13:59:00|12053.96|12053.96|12054.04|12054.04|12054.17|12054.17|12053.76|12053.76|0
1635515950000|2021-10-29 13:59:10|12053.52|12053.52|12053.52|12053.52|12053.52|12053.52|12053.52|12053.52|0
1635515960000|2021-10-29 13:59:20|12053.28|12053.28|12052.72|12052.72|12053.28|12053.28|12052.72|12052.72|0
1635515970000|2021-10-29 13:59:30|12051.87|12051.87|12050.79|12050.79|12052.04|12052.04|12050.79|12050.79|0
1635515990000|2021-10-29 13:59:50|12051.8|12051.8|12051.8|12051.8|12051.8|12051.8|12051.8|12051.8|0
1635516000000|2021-10-29 14:00:00|12052.1|12052.1|12050.58|12050.58|12052.1|12052.1|12050.58|12050.58|0
1635516010000|2021-10-29 14:00:10|12050.31|12050.31|12050.43|12050.43|12050.65|12050.65|12050.31|12050.31|0
1635516020000|2021-10-29 14:00:20|12051.44|12051.44|12053.86|12053.86|12053.86|12053.86|12051.44|12051.44|0
1635516030000|2021-10-29 14:00:30|12054.21|12054.21|12054.62|12054.62|12054.62|12054.62|12054.21|12054.21|0
1635516040000|2021-10-29 14:00:40|12054.36|12054.36|12054.36|12054.36|12054.36|12054.36|12054.36|12054.36|0
1635516050000|2021-10-29 14:00:50|12052.94|12052.94|12054.35|12054.35|12054.35|12054.35|12052.94|12052.94|0
1635516060000|2021-10-29 14:01:00|12054.61|12054.61|12054.46|12054.46|12054.61|12054.61|12054.46|12054.46|0
1635516070000|2021-10-29 14:01:10|12055.87|12055.87|12058.52|12058.52|12058.52|12058.52|12055.87|12055.87|0
1635516080000|2021-10-29 14:01:20|12060.28|12060.28|12061.29|12061.29|12061.29|12061.29|12060.28|12060.28|0
1635516090000|2021-10-29 14:01:30|12061.07|12061.07|12060.67|12060.67|12061.07|12061.07|12060.43|12060.43|0
1635516100000|2021-10-29 14:01:40|12060.89|12060.89|12060.89|12060.89|12060.89|12060.89|12060.89|12060.89|0
1635516110000|2021-10-29 14:01:50|12060.97|12060.97|12060.81|12060.81|12060.97|12060.97|12060.81|12060.81|0
1635516120000|2021-10-29 14:02:00|12058.8|12058.8|12057.8|12057.8|12059.21|12059.21|12057.8|12057.8|0
1635516130000|2021-10-29 14:02:10|12056.57|12056.57|12056.02|12056.02|12056.57|12056.57|12056.02|12056.02|0
1635516140000|2021-10-29 14:02:20|12055.81|12055.81|12055.59|12055.59|12055.81|12055.81|12055.59|12055.59|0
1635516150000|2021-10-29 14:02:30|12055.77|12055.77|12056.61|12056.61|12056.78|12056.78|12055.77|12055.77|0
1635516160000|2021-10-29 14:02:40|12056.87|12056.87|12056.53|12056.53|12056.87|12056.87|12056.53|12056.53|0
1635516170000|2021-10-29 14:02:50|12056.87|12056.87|12056.87|12056.87|12056.87|12056.87|12056.87|12056.87|0
1635516180000|2021-10-29 14:03:00|12057.14|12057.14|12056.93|12056.93|12057.14|12057.14|12056.93|12056.93|0
1635516190000|2021-10-29 14:03:10|12059.29|12059.29|12058.29|12058.29|12059.29|12059.29|12058.29|12058.29|0
1635516200000|2021-10-29 14:03:20|12058.18|12058.18|12060.54|12060.54|12060.54|12060.54|12058.18|12058.18|0
1635516220000|2021-10-29 14:03:40|12061.55|12061.55|12061.55|12061.55|12061.55|12061.55|12061.55|12061.55|0
1635516230000|2021-10-29 14:03:50|12060.54|12060.54|12057.37|12057.37|12060.54|12060.54|12057.37|12057.37|0
1635516260000|2021-10-29 14:04:20|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|0
1635516270000|2021-10-29 14:04:30|12056.97|12056.97|12056.97|12056.97|12056.97|12056.97|12056.97|12056.97|0
1635516280000|2021-10-29 14:04:40|12056.75|12056.75|12056.75|12056.75|12056.75|12056.75|12056.75|12056.75|0
1635516290000|2021-10-29 14:04:50|12056.59|12056.59|12054.35|12054.35|12056.59|12056.59|12053.34|12053.34|0
1635516300000|2021-10-29 14:05:00|12055.35|12055.35|12056.18|12056.18|12056.33|12056.33|12055.35|12055.35|0
1635516310000|2021-10-29 14:05:10|12058.59|12058.59|12058.95|12058.95|12058.95|12058.95|12058.59|12058.59|0
1635516320000|2021-10-29 14:05:20|12059.36|12059.36|12063.4|12063.4|12063.6|12063.6|12059.36|12059.36|0
1635516330000|2021-10-29 14:05:30|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|12064.63|0
1635516340000|2021-10-29 14:05:40|12064.46|12064.46|12064.46|12064.46|12064.46|12064.46|12064.46|12064.46|0
1635516350000|2021-10-29 14:05:50|12064.63|12064.63|12063.46|12063.46|12064.63|12064.63|12063.46|12063.46|0
1635516360000|2021-10-29 14:06:00|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|0
1635516380000|2021-10-29 14:06:20|12063.46|12063.46|12063.46|12063.46|12063.46|12063.46|12063.46|12063.46|0
1635516390000|2021-10-29 14:06:30|12064.46|12064.46|12065.9|12065.9|12065.9|12065.9|12064.46|12064.46|0
1635516400000|2021-10-29 14:06:40|12065.69|12065.69|12067.92|12067.92|12067.92|12067.92|12065.69|12065.69|0
1635516420000|2021-10-29 14:07:00|12068.19|12068.19|12068.19|12068.19|12068.19|12068.19|12068.19|12068.19|0
1635516430000|2021-10-29 14:07:10|12068.62|12068.62|12068.46|12068.46|12068.62|12068.62|12068.15|12068.15|0
1635516440000|2021-10-29 14:07:20|12068.24|12068.24|12067.11|12067.11|12068.34|12068.34|12067.11|12067.11|0
1635516450000|2021-10-29 14:07:30|12066.7|12066.7|12066.49|12066.49|12066.7|12066.7|12066.49|12066.49|0
1635516460000|2021-10-29 14:07:40|12066.67|12066.67|12067.35|12067.35|12067.53|12067.53|12066.67|12066.67|0
1635516470000|2021-10-29 14:07:50|12067.53|12067.53|12067.63|12067.63|12067.81|12067.81|12067.53|12067.53|0
1635516480000|2021-10-29 14:08:00|12067.73|12067.73|12068.49|12068.49|12068.49|12068.49|12067.48|12067.48|0
1635516490000|2021-10-29 14:08:10|12068.31|12068.31|12068.67|12068.67|12068.83|12068.83|12068.31|12068.31|0
1635516500000|2021-10-29 14:08:20|12069.68|12069.68|12071.27|12071.27|12071.27|12071.27|12069.68|12069.68|0
1635516510000|2021-10-29 14:08:30|12071.44|12071.44|12070.11|12070.11|12071.44|12071.44|12070.11|12070.11|0
1635516530000|2021-10-29 14:08:50|12069.84|12069.84|12070|12070|12070|12070|12069.84|12069.84|0
1635516540000|2021-10-29 14:09:00|12070.41|12070.41|12070.65|12070.65|12070.65|12070.65|12070.41|12070.41|0
1635516550000|2021-10-29 14:09:10|12071|12071|12071|12071|12071|12071|12071|12071|0
1635516560000|2021-10-29 14:09:20|12071.16|12071.16|12070.53|12070.53|12071.77|12071.77|12070.53|12070.53|0
1635516570000|2021-10-29 14:09:30|12069.3|12069.3|12069.3|12069.3|12069.3|12069.3|12069.3|12069.3|0
1635516590000|2021-10-29 14:09:50|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|0
1635516600000|2021-10-29 14:10:00|12069.04|12069.04|12068.65|12068.65|12069.04|12069.04|12068.65|12068.65|0
1635516610000|2021-10-29 14:10:10|12068.49|12068.49|12068.49|12068.49|12068.49|12068.49|12068.49|12068.49|0
1635516620000|2021-10-29 14:10:20|12068.27|12068.27|12068.19|12068.19|12068.27|12068.27|12068.19|12068.19|0
1635516640000|2021-10-29 14:10:40|12068.35|12068.35|12068.35|12068.35|12068.35|12068.35|12068.35|12068.35|0
1635516660000|2021-10-29 14:11:00|12066.76|12066.76|12066.6|12066.6|12066.76|12066.76|12066.35|12066.35|0
1635516670000|2021-10-29 14:11:10|12066.82|12066.82|12067.03|12067.03|12067.03|12067.03|12066.82|12066.82|0
1635516680000|2021-10-29 14:11:20|12066.88|12066.88|12067.43|12067.43|12067.45|12067.45|12066.88|12066.88|0
1635516700000|2021-10-29 14:11:40|12068.44|12068.44|12069.2|12069.2|12069.2|12069.2|12068.44|12068.44|0
1635516710000|2021-10-29 14:11:50|12070.43|12070.43|12070.84|12070.84|12070.84|12070.84|12070.43|12070.43|0
1635516740000|2021-10-29 14:12:20|12070.67|12070.67|12070.08|12070.08|12070.67|12070.67|12070.08|12070.08|0
1635516750000|2021-10-29 14:12:30|12069.98|12069.98|12069.98|12069.98|12069.98|12069.98|12069.98|12069.98|0
1635516760000|2021-10-29 14:12:40|12069.93|12069.93|12069.24|12069.24|12069.93|12069.93|12069.24|12069.24|0
1635516780000|2021-10-29 14:13:00|12068.38|12068.38|12067.97|12067.97|12068.38|12068.38|12067.97|12067.97|0
1635516790000|2021-10-29 14:13:10|12068.19|12068.19|12068.19|12068.19|12068.19|12068.19|12068.19|12068.19|0
1635516800000|2021-10-29 14:13:20|12067.83|12067.83|12067.49|12067.49|12068|12068|12067.49|12067.49|0
1635516810000|2021-10-29 14:13:30|12067.32|12067.32|12066.9|12066.9|12067.32|12067.32|12066.9|12066.9|0
1635516820000|2021-10-29 14:13:40|12067.14|12067.14|12065.91|12065.91|12067.14|12067.14|12065.91|12065.91|0
1635516830000|2021-10-29 14:13:50|12065.69|12065.69|12060.98|12060.98|12065.69|12065.69|12060.89|12060.89|0
1635516840000|2021-10-29 14:14:00|12060.81|12060.81|12060.81|12060.81|12060.81|12060.81|12060.81|12060.81|0
1635516850000|2021-10-29 14:14:10|12060.28|12060.28|12060.28|12060.28|12060.28|12060.28|12060.28|12060.28|0
1635516860000|2021-10-29 14:14:20|12059.05|12059.05|12055.93|12055.93|12059.05|12059.05|12055.93|12055.93|0
1635516900000|2021-10-29 14:15:00|12055.61|12055.61|12055.69|12055.69|12055.69|12055.69|12055.54|12055.54|0
1635516910000|2021-10-29 14:15:10|12055.74|12055.74|12055.33|12055.33|12055.74|12055.74|12055.33|12055.33|0
1635516920000|2021-10-29 14:15:20|12055.55|12055.55|12055.01|12055.01|12055.55|12055.55|12055.01|12055.01|0
1635516930000|2021-10-29 14:15:30|12056.2|12056.2|12057.02|12057.02|12057.02|12057.02|12056.2|12056.2|0
1635516940000|2021-10-29 14:15:40|12057.28|12057.28|12057.28|12057.28|12057.28|12057.28|12057.28|12057.28|0
1635516950000|2021-10-29 14:15:50|12057.64|12057.64|12057.82|12057.82|12057.82|12057.82|12057.64|12057.64|0
1635516960000|2021-10-29 14:16:00|12057.6|12057.6|12057.36|12057.36|12057.6|12057.6|12057.36|12057.36|0
1635516980000|2021-10-29 14:16:20|12057.2|12057.2|12058.43|12058.43|12058.43|12058.43|12057.2|12057.2|0
1635517000000|2021-10-29 14:16:40|12058.59|12058.59|12058.59|12058.59|12058.59|12058.59|12058.59|12058.59|0
1635517010000|2021-10-29 14:16:50|12058.32|12058.32|12057.32|12057.32|12058.32|12058.32|12057.32|12057.32|0
1635517020000|2021-10-29 14:17:00|12057.56|12057.56|12058.25|12058.25|12058.25|12058.25|12057.56|12057.56|0
1635517030000|2021-10-29 14:17:10|12058.66|12058.66|12058.66|12058.66|12058.66|12058.66|12058.66|12058.66|0
1635517050000|2021-10-29 14:17:30|12058.45|12058.45|12058|12058|12058.45|12058.45|12058|12058|0
1635517060000|2021-10-29 14:17:40|12057|12057|12057|12057|12057|12057|12057|12057|0
1635517070000|2021-10-29 14:17:50|12056.81|12056.81|12056.81|12056.81|12056.81|12056.81|12056.81|12056.81|0
1635517080000|2021-10-29 14:18:00|12056.29|12056.29|12055.78|12055.78|12056.29|12056.29|12055.78|12055.78|0
1635517090000|2021-10-29 14:18:10|12055.99|12055.99|12055.87|12055.87|12056.05|12056.05|12055.51|12055.51|0
1635517100000|2021-10-29 14:18:20|12055.74|12055.74|12055.69|12055.69|12055.93|12055.93|12055.69|12055.69|0
1635517120000|2021-10-29 14:18:40|12056.7|12056.7|12056.7|12056.7|12056.7|12056.7|12056.7|12056.7|0
1635517130000|2021-10-29 14:18:50|12056.59|12056.59|12057.82|12057.82|12057.82|12057.82|12056.59|12056.59|0
1635517140000|2021-10-29 14:19:00|12059|12059|12059.82|12059.82|12059.82|12059.82|12059|12059|0
1635517150000|2021-10-29 14:19:10|12059.39|12059.39|12059.61|12059.61|12059.61|12059.61|12059.39|12059.39|0
1635517160000|2021-10-29 14:19:20|12059.2|12059.2|12056.96|12056.96|12059.2|12059.2|12056.96|12056.96|0
1635517190000|2021-10-29 14:19:50|12056.86|12056.86|12056.64|12056.64|12057.65|12057.65|12056.64|12056.64|0
1635517200000|2021-10-29 14:20:00|12056.75|12056.75|12057.75|12057.75|12057.75|12057.75|12056.75|12056.75|0
1635517220000|2021-10-29 14:20:20|12057.62|12057.62|12057.62|12057.62|12057.62|12057.62|12057.62|12057.62|0
1635517230000|2021-10-29 14:20:30|12058.05|12058.05|12057.98|12057.98|12058.05|12058.05|12057.83|12057.83|0
1635517250000|2021-10-29 14:20:50|12057.74|12057.74|12058.26|12058.26|12058.26|12058.26|12057.74|12057.74|0
1635517260000|2021-10-29 14:21:00|12058.09|12058.09|12057.85|12057.85|12058.09|12058.09|12057.85|12057.85|0
1635517280000|2021-10-29 14:21:20|12057.69|12057.69|12056.26|12056.26|12057.69|12057.69|12056.26|12056.26|0
1635517290000|2021-10-29 14:21:30|12056.04|12056.04|12056.04|12056.04|12056.04|12056.04|12056.04|12056.04|0
1635517300000|2021-10-29 14:21:40|12057.05|12057.05|12057.22|12057.22|12057.22|12057.22|12057.05|12057.05|0
1635517310000|2021-10-29 14:21:50|12058.45|12058.45|12058.45|12058.45|12058.45|12058.45|12058.45|12058.45|0
1635517320000|2021-10-29 14:22:00|12058.86|12058.86|12060.09|12060.09|12060.09|12060.09|12058.86|12058.86|0
1635517330000|2021-10-29 14:22:10|12060.31|12060.31|12063.95|12063.95|12063.95|12063.95|12060.31|12060.31|0
1635517360000|2021-10-29 14:22:40|12064|12064|12065.41|12065.41|12065.41|12065.41|12064|12064|0
1635517370000|2021-10-29 14:22:50|12066.65|12066.65|12067.87|12067.87|12067.87|12067.87|12066.65|12066.65|0
1635517380000|2021-10-29 14:23:00|12068.38|12068.38|12068.81|12068.81|12068.81|12068.81|12068.38|12068.38|0
1635517390000|2021-10-29 14:23:10|12069.46|12069.46|12069.24|12069.24|12069.46|12069.46|12069.24|12069.24|0
1635517400000|2021-10-29 14:23:20|12070.47|12070.47|12070.06|12070.06|12070.47|12070.47|12070.06|12070.06|0
1635517410000|2021-10-29 14:23:30|12070.24|12070.24|12071.66|12071.66|12071.66|12071.66|12070.24|12070.24|0
1635517440000|2021-10-29 14:24:00|12071.71|12071.71|12071.71|12071.71|12071.71|12071.71|12071.71|12071.71|0
1635517450000|2021-10-29 14:24:10|12071.76|12071.76|12071.66|12071.66|12071.76|12071.76|12071.66|12071.66|0
1635517460000|2021-10-29 14:24:20|12070.43|12070.43|12070.62|12070.62|12070.62|12070.62|12070.43|12070.43|0
1635517480000|2021-10-29 14:24:40|12069.43|12069.43|12069.43|12069.43|12069.43|12069.43|12069.43|12069.43|0
1635517500000|2021-10-29 14:25:00|12069.32|12069.32|12068.01|12068.01|12069.43|12069.43|12068.01|12068.01|0
1635517520000|2021-10-29 14:25:20|12067.69|12067.69|12067.31|12067.31|12067.69|12067.69|12067.31|12067.31|0
1635517530000|2021-10-29 14:25:30|12066.9|12066.9|12065.67|12065.67|12066.9|12066.9|12065.67|12065.67|0
1635517540000|2021-10-29 14:25:40|12065.49|12065.49|12065.49|12065.49|12065.49|12065.49|12065.49|12065.49|0
1635517550000|2021-10-29 14:25:50|12065.28|12065.28|12065.28|12065.28|12065.28|12065.28|12065.28|12065.28|0
1635517580000|2021-10-29 14:26:20|12065.11|12065.11|12065.5|12065.5|12065.55|12065.55|12065.11|12065.11|0
1635517590000|2021-10-29 14:26:30|12064.27|12064.27|12064.27|12064.27|12064.27|12064.27|12064.27|12064.27|0
1635517600000|2021-10-29 14:26:40|12064.03|12064.03|12064.39|12064.39|12064.39|12064.39|12064.03|12064.03|0
1635517650000|2021-10-29 14:27:30|12064.6|12064.6|12064.6|12064.6|12064.6|12064.6|12064.6|12064.6|0
1635517660000|2021-10-29 14:27:40|12063.37|12063.37|12063.4|12063.4|12063.4|12063.4|12063.27|12063.27|0
1635517670000|2021-10-29 14:27:50|12063.56|12063.56|12063.56|12063.56|12063.56|12063.56|12063.56|12063.56|0
1635517680000|2021-10-29 14:28:00|12063.71|12063.71|12063.71|12063.71|12063.71|12063.71|12063.71|12063.71|0
1635517690000|2021-10-29 14:28:10|12064.94|12064.94|12063.71|12063.71|12064.94|12064.94|12063.71|12063.71|0
1635517720000|2021-10-29 14:28:40|12063.3|12063.3|12063.3|12063.3|12063.3|12063.3|12063.3|12063.3|0
1635517730000|2021-10-29 14:28:50|12062.89|12062.89|12062.89|12062.89|12062.89|12062.89|12062.89|12062.89|0
1635517740000|2021-10-29 14:29:00|12063.4|12063.4|12063.74|12063.74|12063.74|12063.74|12063.4|12063.4|0
1635517750000|2021-10-29 14:29:10|12063.53|12063.53|12063.36|12063.36|12063.53|12063.53|12063.18|12063.18|0
1635517760000|2021-10-29 14:29:20|12062.83|12062.83|12062.46|12062.46|12062.83|12062.83|12062.3|12062.3|0
1635517770000|2021-10-29 14:29:30|12061.22|12061.22|12061.22|12061.22|12061.22|12061.22|12061.22|12061.22|0
1635517790000|2021-10-29 14:29:50|12060.82|12060.82|12060.41|12060.41|12060.82|12060.82|12060.41|12060.41|0
1635517800000|2021-10-29 14:30:00|12060.82|12060.82|12061.31|12061.31|12062.72|12062.72|12060.82|12060.82|0
1635517810000|2021-10-29 14:30:10|12061.72|12061.72|12061.72|12061.72|12061.72|12061.72|12061.72|12061.72|0
1635517820000|2021-10-29 14:30:20|12061.96|12061.96|12061.96|12061.96|12061.96|12061.96|12061.96|12061.96|0
1635517840000|2021-10-29 14:30:40|12062.15|12062.15|12061.81|12061.81|12062.15|12062.15|12061.81|12061.81|0
1635517850000|2021-10-29 14:30:50|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|0
1635517860000|2021-10-29 14:31:00|12061.23|12061.23|12061.23|12061.23|12061.23|12061.23|12061.23|12061.23|0
1635517870000|2021-10-29 14:31:10|12061.05|12061.05|12061.26|12061.26|12061.26|12061.26|12061.05|12061.05|0
1635517880000|2021-10-29 14:31:20|12061.42|12061.42|12061.5|12061.5|12061.5|12061.5|12061.42|12061.42|0
1635517900000|2021-10-29 14:31:40|12061.24|12061.24|12061.16|12061.16|12061.24|12061.24|12061.16|12061.16|0
1635517930000|2021-10-29 14:32:10|12061.4|12061.4|12061.4|12061.4|12061.4|12061.4|12061.4|12061.4|0
1635517940000|2021-10-29 14:32:20|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|0
1635517950000|2021-10-29 14:32:30|12060.26|12060.26|12059.08|12059.08|12060.26|12060.26|12059.08|12059.08|0
1635517960000|2021-10-29 14:32:40|12058.97|12058.97|12059.98|12059.98|12060.15|12060.15|12058.92|12058.92|0
1635517980000|2021-10-29 14:33:00|12059.81|12059.81|12060.13|12060.13|12060.13|12060.13|12059.81|12059.81|0
1635517990000|2021-10-29 14:33:10|12061.36|12061.36|12061.23|12061.23|12061.36|12061.36|12061.23|12061.23|0
1635518000000|2021-10-29 14:33:20|12061.18|12061.18|12061.18|12061.18|12061.18|12061.18|12061.18|12061.18|0
1635518020000|2021-10-29 14:33:40|12061.53|12061.53|12062.76|12062.76|12062.76|12062.76|12061.53|12061.53|0
1635518030000|2021-10-29 14:33:50|12062.71|12062.71|12062.5|12062.5|12062.71|12062.71|12062.5|12062.5|0
1635518040000|2021-10-29 14:34:00|12063.73|12063.73|12063.73|12063.73|12063.73|12063.73|12063.73|12063.73|0
1635518050000|2021-10-29 14:34:10|12064.96|12064.96|12065.33|12065.33|12065.33|12065.33|12064.96|12064.96|0
1635518070000|2021-10-29 14:34:30|12064.8|12064.8|12064.8|12064.8|12064.8|12064.8|12064.8|12064.8|0
1635518080000|2021-10-29 14:34:40|12064.88|12064.88|12065.27|12065.27|12065.27|12065.27|12064.88|12064.88|0
1635518090000|2021-10-29 14:34:50|12064.86|12064.86|12064.65|12064.65|12064.86|12064.86|12064.65|12064.65|0
1635518100000|2021-10-29 14:35:00|12064.43|12064.43|12064.23|12064.23|12064.43|12064.43|12064.23|12064.23|0
1635518110000|2021-10-29 14:35:10|12064.44|12064.44|12064.44|12064.44|12064.44|12064.44|12064.44|12064.44|0
1635518120000|2021-10-29 14:35:20|12064.23|12064.23|12064.36|12064.36|12064.36|12064.36|12064.23|12064.23|0
1635518160000|2021-10-29 14:36:00|12063.12|12063.12|12061.89|12061.89|12063.12|12063.12|12061.89|12061.89|0
1635518180000|2021-10-29 14:36:20|12061.68|12061.68|12062.91|12062.91|12062.91|12062.91|12061.68|12061.68|0
1635518190000|2021-10-29 14:36:30|12063.11|12063.11|12063.11|12063.11|12063.11|12063.11|12063.11|12063.11|0
1635518200000|2021-10-29 14:36:40|12062.85|12062.85|12062.85|12062.85|12062.85|12062.85|12062.85|12062.85|0
1635518210000|2021-10-29 14:36:50|12062.98|12062.98|12062.62|12062.62|12063.15|12063.15|12062.62|12062.62|0
1635518220000|2021-10-29 14:37:00|12060.4|12060.4|12057.34|12057.34|12060.4|12060.4|12057.34|12057.34|0
1635518230000|2021-10-29 14:37:10|12057.18|12057.18|12055.51|12055.51|12057.18|12057.18|12055.3|12055.3|0
1635518240000|2021-10-29 14:37:20|12054.28|12054.28|12053.27|12053.27|12054.28|12054.28|12053.27|12053.27|0
1635518250000|2021-10-29 14:37:30|12052.74|12052.74|12051.37|12051.37|12052.74|12052.74|12051.37|12051.37|0
1635518260000|2021-10-29 14:37:40|12051.78|12051.78|12051.78|12051.78|12051.78|12051.78|12051.78|12051.78|0
1635518280000|2021-10-29 14:38:00|12053.97|12053.97|12053.48|12053.48|12053.97|12053.97|12053.33|12053.33|0
1635518290000|2021-10-29 14:38:10|12054.71|12054.71|12054.71|12054.71|12054.71|12054.71|12054.71|12054.71|0
1635518300000|2021-10-29 14:38:20|12054.93|12054.93|12054.93|12054.93|12054.93|12054.93|12054.93|12054.93|0
1635518320000|2021-10-29 14:38:40|12054.76|12054.76|12055.85|12055.85|12055.85|12055.85|12053.75|12053.75|0
1635518330000|2021-10-29 14:38:50|12055.3|12055.3|12055.3|12055.3|12055.3|12055.3|12055.3|12055.3|0
1635518370000|2021-10-29 14:39:30|12055.25|12055.25|12055.25|12055.25|12055.25|12055.25|12055.25|12055.25|0
1635518390000|2021-10-29 14:39:50|12055.46|12055.46|12055.37|12055.37|12055.46|12055.46|12055.37|12055.37|0
1635518400000|2021-10-29 14:40:00|12055.13|12055.13|12056.58|12056.58|12056.58|12056.58|12055.13|12055.13|0
1635518410000|2021-10-29 14:40:10|12056.71|12056.71|12056.71|12056.71|12056.71|12056.71|12056.71|12056.71|0
1635518420000|2021-10-29 14:40:20|12057.05|12057.05|12057.05|12057.05|12057.05|12057.05|12057.05|12057.05|0
1635518430000|2021-10-29 14:40:30|12058.05|12058.05|12060.09|12060.09|12060.09|12060.09|12058.05|12058.05|0
1635518440000|2021-10-29 14:40:40|12060.17|12060.17|12064.34|12064.34|12064.34|12064.34|12060.17|12060.17|0
1635518450000|2021-10-29 14:40:50|12064.56|12064.56|12064.66|12064.66|12065.07|12065.07|12064.56|12064.56|0
1635518460000|2021-10-29 14:41:00|12064.88|12064.88|12064.88|12064.88|12064.88|12064.88|12064.66|12064.66|0
1635518470000|2021-10-29 14:41:10|12065.88|12065.88|12065.88|12065.88|12065.88|12065.88|12065.88|12065.88|0
1635518480000|2021-10-29 14:41:20|12065.67|12065.67|12065.67|12065.67|12065.67|12065.67|12065.67|12065.67|0
1635518490000|2021-10-29 14:41:30|12065.88|12065.88|12065.88|12065.88|12065.88|12065.88|12065.88|12065.88|0
1635518500000|2021-10-29 14:41:40|12067.12|12067.12|12067.04|12067.04|12067.12|12067.12|12067.04|12067.04|0
1635518520000|2021-10-29 14:42:00|12068.04|12068.04|12067.83|12067.83|12068.04|12068.04|12067.83|12067.83|0
1635518530000|2021-10-29 14:42:10|12069.06|12069.06|12069.2|12069.2|12069.2|12069.2|12068.84|12068.84|0
1635518540000|2021-10-29 14:42:20|12070.2|12070.2|12070.3|12070.3|12070.61|12070.61|12070.2|12070.2|0
1635518560000|2021-10-29 14:42:40|12070.46|12070.46|12070.46|12070.46|12070.46|12070.46|12070.46|12070.46|0
1635518570000|2021-10-29 14:42:50|12070.61|12070.61|12070.68|12070.68|12070.68|12070.68|12070.46|12070.46|0
1635518580000|2021-10-29 14:43:00|12070.89|12070.89|12070.78|12070.78|12070.89|12070.89|12069.66|12069.66|0
1635518590000|2021-10-29 14:43:10|12070.99|12070.99|12070.99|12070.99|12070.99|12070.99|12070.99|12070.99|0
1635518600000|2021-10-29 14:43:20|12070.56|12070.56|12070.56|12070.56|12070.56|12070.56|12070.56|12070.56|0
1635518620000|2021-10-29 14:43:40|12070.78|12070.78|12069.77|12069.77|12070.78|12070.78|12069.77|12069.77|0
1635518640000|2021-10-29 14:44:00|12070.01|12070.01|12070.11|12070.11|12070.11|12070.11|12070.01|12070.01|0
1635518650000|2021-10-29 14:44:10|12070.01|12070.01|12069.15|12069.15|12070.01|12070.01|12069.15|12069.15|0
1635518660000|2021-10-29 14:44:20|12069.33|12069.33|12069.58|12069.58|12069.58|12069.58|12069.17|12069.17|0
1635518670000|2021-10-29 14:44:30|12069.63|12069.63|12069.58|12069.58|12069.63|12069.63|12069.58|12069.58|0
1635518680000|2021-10-29 14:44:40|12070.59|12070.59|12070.59|12070.59|12070.59|12070.59|12070.59|12070.59|0
1635518700000|2021-10-29 14:45:00|12070.82|12070.82|12071.24|12071.24|12071.24|12071.24|12070.82|12070.82|0
1635518720000|2021-10-29 14:45:20|12071.65|12071.65|12071.6|12071.6|12071.82|12071.82|12071.6|12071.6|0
1635518730000|2021-10-29 14:45:30|12071.84|12071.84|12072.84|12072.84|12073.02|12073.02|12071.84|12071.84|0
1635518750000|2021-10-29 14:45:50|12072.67|12072.67|12071.33|12071.33|12072.67|12072.67|12071.23|12071.23|0
1635518760000|2021-10-29 14:46:00|12071.49|12071.49|12070.84|12070.84|12071.49|12071.49|12070.84|12070.84|0
1635518770000|2021-10-29 14:46:10|12070.74|12070.74|12071.45|12071.45|12071.45|12071.45|12070.74|12070.74|0
1635518780000|2021-10-29 14:46:20|12071.72|12071.72|12071.92|12071.92|12071.92|12071.92|12071.66|12071.66|0
1635518790000|2021-10-29 14:46:30|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|0
1635518810000|2021-10-29 14:46:50|12071.99|12071.99|12071.76|12071.76|12072.99|12072.99|12071.76|12071.76|0
1635518820000|2021-10-29 14:47:00|12070.76|12070.76|12070.76|12070.76|12070.76|12070.76|12070.76|12070.76|0
1635518830000|2021-10-29 14:47:10|12070.52|12070.52|12070.52|12070.52|12070.52|12070.52|12070.52|12070.52|0
1635518840000|2021-10-29 14:47:20|12070.34|12070.34|12070.21|12070.21|12070.34|12070.34|12070.21|12070.21|0
1635518850000|2021-10-29 14:47:30|12070.44|12070.44|12070.44|12070.44|12070.44|12070.44|12070.44|12070.44|0
1635518860000|2021-10-29 14:47:40|12070.62|12070.62|12070.62|12070.62|12070.62|12070.62|12070.62|12070.62|0
1635518870000|2021-10-29 14:47:50|12070.57|12070.57|12070.62|12070.62|12070.62|12070.62|12070.57|12070.57|0
1635518890000|2021-10-29 14:48:10|12070.69|12070.69|12070.62|12070.62|12070.69|12070.69|12070.62|12070.62|0
1635518900000|2021-10-29 14:48:20|12070.67|12070.67|12070.77|12070.77|12070.77|12070.77|12070.67|12070.67|0
1635518910000|2021-10-29 14:48:30|12070.51|12070.51|12070.3|12070.3|12070.51|12070.51|12070.3|12070.3|0
1635518930000|2021-10-29 14:48:50|12069.86|12069.86|12069.79|12069.79|12069.86|12069.86|12069.79|12069.79|0
1635518950000|2021-10-29 14:49:10|12070.19|12070.19|12071.64|12071.64|12071.64|12071.64|12070.19|12070.19|0
1635518960000|2021-10-29 14:49:20|12072.88|12072.88|12073.05|12073.05|12073.05|12073.05|12072.88|12072.88|0
1635518970000|2021-10-29 14:49:30|12072.89|12072.89|12073.46|12073.46|12073.46|12073.46|12072.89|12072.89|0
1635518980000|2021-10-29 14:49:40|12073.51|12073.51|12073.92|12073.92|12073.92|12073.92|12073.51|12073.51|0
1635518990000|2021-10-29 14:49:50|12073.77|12073.77|12076.33|12076.33|12076.38|12076.38|12073.77|12073.77|0
1635519000000|2021-10-29 14:50:00|12076.38|12076.38|12076.38|12076.38|12076.38|12076.38|12076.38|12076.38|0
1635519010000|2021-10-29 14:50:10|12075.97|12075.97|12075.71|12075.71|12075.97|12075.97|12075.71|12075.71|0
1635519030000|2021-10-29 14:50:30|12076.02|12076.02|12076.02|12076.02|12076.02|12076.02|12076.02|12076.02|0
1635519040000|2021-10-29 14:50:40|12075.85|12075.85|12076.28|12076.28|12076.28|12076.28|12075.85|12075.85|0
1635519050000|2021-10-29 14:50:50|12075.75|12075.75|12076.1|12076.1|12076.1|12076.1|12075.75|12075.75|0
1635519060000|2021-10-29 14:51:00|12076.18|12076.18|12076.77|12076.77|12076.77|12076.77|12076.18|12076.18|0
1635519080000|2021-10-29 14:51:20|12076.53|12076.53|12076.89|12076.89|12076.89|12076.89|12076.53|12076.53|0
1635519090000|2021-10-29 14:51:30|12076.84|12076.84|12076.84|12076.84|12076.84|12076.84|12076.84|12076.84|0
1635519100000|2021-10-29 14:51:40|12076.74|12076.74|12076.74|12076.74|12076.74|12076.74|12076.74|12076.74|0
1635519110000|2021-10-29 14:51:50|12076.34|12076.34|12076.75|12076.75|12076.75|12076.75|12076.34|12076.34|0
1635519120000|2021-10-29 14:52:00|12077.75|12077.75|12077.75|12077.75|12077.75|12077.75|12077.75|12077.75|0
1635519130000|2021-10-29 14:52:10|12077.97|12077.97|12077.97|12077.97|12077.97|12077.97|12077.97|12077.97|0
1635519140000|2021-10-29 14:52:20|12077.89|12077.89|12078.07|12078.07|12078.07|12078.07|12077.89|12077.89|0
1635519160000|2021-10-29 14:52:40|12078.48|12078.48|12081.94|12081.94|12081.94|12081.94|12078.48|12078.48|0
1635519170000|2021-10-29 14:52:50|12082.18|12082.18|12083.98|12083.98|12084.41|12084.41|12082.18|12082.18|0
1635519190000|2021-10-29 14:53:10|12082.98|12082.98|12082.57|12082.57|12082.98|12082.98|12082.57|12082.57|0
1635519200000|2021-10-29 14:53:20|12082.4|12082.4|12080.53|12080.53|12082.4|12082.4|12080.53|12080.53|0
1635519220000|2021-10-29 14:53:40|12080.31|12080.31|12080.31|12080.31|12080.31|12080.31|12080.31|12080.31|0
1635519240000|2021-10-29 14:54:00|12080.13|12080.13|12077.96|12077.96|12080.31|12080.31|12077.96|12077.96|0
1635519250000|2021-10-29 14:54:10|12078.14|12078.14|12077.96|12077.96|12078.14|12078.14|12077.96|12077.96|0
1635519260000|2021-10-29 14:54:20|12077.89|12077.89|12077.89|12077.89|12077.89|12077.89|12077.89|12077.89|0
1635519270000|2021-10-29 14:54:30|12077.67|12077.67|12076.47|12076.47|12077.67|12077.67|12076.44|12076.44|0
1635519280000|2021-10-29 14:54:40|12075.05|12075.05|12075.05|12075.05|12075.05|12075.05|12075.05|12075.05|0
1635519290000|2021-10-29 14:54:50|12074.05|12074.05|12073.64|12073.64|12074.05|12074.05|12073.64|12073.64|0
1635519300000|2021-10-29 14:55:00|12073.54|12073.54|12071.65|12071.65|12073.54|12073.54|12071.65|12071.65|0
1635519310000|2021-10-29 14:55:10|12071.44|12071.44|12070.96|12070.96|12071.44|12071.44|12070.96|12070.96|0
1635519320000|2021-10-29 14:55:20|12070.74|12070.74|12070.74|12070.74|12070.74|12070.74|12070.74|12070.74|0
1635519340000|2021-10-29 14:55:40|12070.48|12070.48|12070.48|12070.48|12070.48|12070.48|12070.48|12070.48|0
1635519350000|2021-10-29 14:55:50|12069.87|12069.87|12069.87|12069.87|12069.87|12069.87|12069.87|12069.87|0
1635519360000|2021-10-29 14:56:00|12068.86|12068.86|12070.31|12070.31|12070.31|12070.31|12068.86|12068.86|0
1635519370000|2021-10-29 14:56:10|12071.54|12071.54|12071.54|12071.54|12071.54|12071.54|12071.54|12071.54|0
1635519380000|2021-10-29 14:56:20|12071.76|12071.76|12073.85|12073.85|12073.85|12073.85|12071.5|12071.5|0
1635519390000|2021-10-29 14:56:30|12074.02|12074.02|12073.89|12073.89|12074.02|12074.02|12073.89|12073.89|0
1635519400000|2021-10-29 14:56:40|12074.1|12074.1|12074.25|12074.25|12074.25|12074.25|12074.1|12074.1|0
1635519410000|2021-10-29 14:56:50|12075.25|12075.25|12075.25|12075.25|12075.25|12075.25|12075.25|12075.25|0
1635519430000|2021-10-29 14:57:10|12075.77|12075.77|12075.77|12075.77|12075.77|12075.77|12075.77|12075.77|0
1635519440000|2021-10-29 14:57:20|12075.87|12075.87|12075.87|12075.87|12075.87|12075.87|12075.87|12075.87|0
1635519450000|2021-10-29 14:57:30|12074.69|12074.69|12074.69|12074.69|12074.69|12074.69|12074.69|12074.69|0
1635519460000|2021-10-29 14:57:40|12075|12075|12076.17|12076.17|12076.17|12076.17|12075|12075|0
1635519470000|2021-10-29 14:57:50|12076.01|12076.01|12074.94|12074.94|12076.17|12076.17|12074.94|12074.94|0
1635519500000|2021-10-29 14:58:20|12074.22|12074.22|12075.45|12075.45|12075.45|12075.45|12074.22|12074.22|0
1635519510000|2021-10-29 14:58:30|12075.68|12075.68|12075.68|12075.68|12075.68|12075.68|12075.68|12075.68|0
1635519520000|2021-10-29 14:58:40|12075.58|12075.58|12075.39|12075.39|12075.58|12075.58|12075.39|12075.39|0
1635519530000|2021-10-29 14:58:50|12074.93|12074.93|12075.39|12075.39|12075.39|12075.39|12074.93|12074.93|0
1635519540000|2021-10-29 14:59:00|12075.24|12075.24|12075.39|12075.39|12075.39|12075.39|12075.24|12075.24|0
1635519550000|2021-10-29 14:59:10|12075.18|12075.18|12075.75|12075.75|12075.75|12075.75|12075.07|12075.07|0
1635519560000|2021-10-29 14:59:20|12075.39|12075.39|12075.39|12075.39|12075.39|12075.39|12075.39|12075.39|0
1635519570000|2021-10-29 14:59:30|12074.39|12074.39|12074.39|12074.39|12074.39|12074.39|12074.39|12074.39|0
1635519580000|2021-10-29 14:59:40|12074.44|12074.44|12074.39|12074.39|12074.44|12074.44|12074.39|12074.39|0
1635519600000|2021-10-29 15:00:00|12073.16|12073.16|12073.44|12073.44|12073.44|12073.44|12073.16|12073.16|0
1635519610000|2021-10-29 15:00:10|12073.24|12073.24|12073.21|12073.21|12073.62|12073.62|12072.8|12072.8|0
1635519620000|2021-10-29 15:00:20|12073.43|12073.43|12073.53|12073.53|12073.53|12073.53|12073.43|12073.43|0
1635519630000|2021-10-29 15:00:30|12073.36|12073.36|12072.13|12072.13|12073.36|12073.36|12072.13|12072.13|0
1635519640000|2021-10-29 15:00:40|12072.16|12072.16|12072.16|12072.16|12072.16|12072.16|12072.16|12072.16|0
1635519650000|2021-10-29 15:00:50|12071.95|12071.95|12071.82|12071.82|12071.95|12071.95|12071.82|12071.82|0
1635519660000|2021-10-29 15:01:00|12071.99|12071.99|12072.21|12072.21|12072.21|12072.21|12071.99|12071.99|0
1635519670000|2021-10-29 15:01:10|12072.86|12072.86|12072.86|12072.86|12072.86|12072.86|12072.86|12072.86|0
1635519690000|2021-10-29 15:01:30|12072.76|12072.76|12072.76|12072.76|12072.76|12072.76|12072.76|12072.76|0
1635519700000|2021-10-29 15:01:40|12073.99|12073.99|12074.7|12074.7|12074.7|12074.7|12073.99|12073.99|0
1635519710000|2021-10-29 15:01:50|12074.86|12074.86|12071.84|12071.84|12074.86|12074.86|12070.83|12070.83|0
1635519720000|2021-10-29 15:02:00|12072.02|12072.02|12073.02|12073.02|12073.02|12073.02|12072.02|12072.02|0
1635519730000|2021-10-29 15:02:10|12072.81|12072.81|12072.21|12072.21|12073.22|12073.22|12072.21|12072.21|0
1635519740000|2021-10-29 15:02:20|12072.42|12072.42|12072.64|12072.64|12072.64|12072.64|12072.42|12072.42|0
1635519750000|2021-10-29 15:02:30|12072.82|12072.82|12072.48|12072.48|12072.9|12072.9|12072.48|12072.48|0
1635519760000|2021-10-29 15:02:40|12072.66|12072.66|12074.08|12074.08|12074.08|12074.08|12072.66|12072.66|0
1635519770000|2021-10-29 15:02:50|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|0
1635519800000|2021-10-29 15:03:20|12075.49|12075.49|12075.64|12075.64|12075.64|12075.64|12075.49|12075.49|0
1635519810000|2021-10-29 15:03:30|12075.24|12075.24|12075.48|12075.48|12075.48|12075.48|12075.24|12075.24|0
1635519820000|2021-10-29 15:03:40|12075.65|12075.65|12075.83|12075.83|12075.83|12075.83|12075.65|12075.65|0
1635519830000|2021-10-29 15:03:50|12075.65|12075.65|12075.65|12075.65|12075.65|12075.65|12075.65|12075.65|0
1635519840000|2021-10-29 15:04:00|12075.18|12075.18|12075.18|12075.18|12075.18|12075.18|12075.03|12075.03|0
1635519850000|2021-10-29 15:04:10|12075.26|12075.26|12075.26|12075.26|12075.26|12075.26|12075.26|12075.26|0
1635519870000|2021-10-29 15:04:30|12075.3|12075.3|12074.1|12074.1|12075.65|12075.65|12074.1|12074.1|0
1635519880000|2021-10-29 15:04:40|12074.37|12074.37|12072.98|12072.98|12074.37|12074.37|12072.98|12072.98|0
1635519900000|2021-10-29 15:05:00|12074.22|12074.22|12074.4|12074.4|12074.4|12074.4|12072.97|12072.97|0
1635519910000|2021-10-29 15:05:10|12074.53|12074.53|12074.53|12074.53|12074.53|12074.53|12074.53|12074.53|0
1635519920000|2021-10-29 15:05:20|12074.44|12074.44|12067.56|12067.56|12074.44|12074.44|12066.33|12066.33|0
1635519930000|2021-10-29 15:05:30|12067.67|12067.67|12067.04|12067.04|12067.67|12067.67|12067.04|12067.04|0
1635519940000|2021-10-29 15:05:40|12067.21|12067.21|12067.21|12067.21|12067.21|12067.21|12067.21|12067.21|0
1635519950000|2021-10-29 15:05:50|12067.38|12067.38|12067.6|12067.6|12067.6|12067.6|12067.38|12067.38|0
1635519960000|2021-10-29 15:06:00|12066.18|12066.18|12068.09|12068.09|12068.09|12068.09|12066.08|12066.08|0
1635519970000|2021-10-29 15:06:10|12068.8|12068.8|12070.25|12070.25|12070.25|12070.25|12068.8|12068.8|0
1635519980000|2021-10-29 15:06:20|12070.03|12070.03|12070.03|12070.03|12070.03|12070.03|12070.03|12070.03|0
1635519990000|2021-10-29 15:06:30|12071.26|12071.26|12071.26|12071.26|12071.26|12071.26|12071.26|12071.26|0
1635520020000|2021-10-29 15:07:00|12069.9|12069.9|12069.9|12069.9|12069.9|12069.9|12069.9|12069.9|0
1635520050000|2021-10-29 15:07:30|12070.08|12070.08|12070.08|12070.08|12070.08|12070.08|12070.08|12070.08|0
1635520060000|2021-10-29 15:07:40|12069.81|12069.81|12069.81|12069.81|12069.81|12069.81|12069.81|12069.81|0
1635520070000|2021-10-29 15:07:50|12069.86|12069.86|12069.86|12069.86|12069.86|12069.86|12069.86|12069.86|0
1635520080000|2021-10-29 15:08:00|12069.96|12069.96|12069.4|12069.4|12070.01|12070.01|12069.4|12069.4|0
1635520090000|2021-10-29 15:08:10|12070.03|12070.03|12070.44|12070.44|12070.44|12070.44|12070.03|12070.03|0
1635520100000|2021-10-29 15:08:20|12070.51|12070.51|12070.51|12070.51|12070.51|12070.51|12070.51|12070.51|0
1635520110000|2021-10-29 15:08:30|12072.52|12072.52|12072.38|12072.38|12072.7|12072.7|12072.38|12072.38|0
1635520130000|2021-10-29 15:08:50|12072.17|12072.17|12071.83|12071.83|12072.17|12072.17|12071.83|12071.83|0
1635520140000|2021-10-29 15:09:00|12071.75|12071.75|12070.56|12070.56|12071.75|12071.75|12070.56|12070.56|0
1635520150000|2021-10-29 15:09:10|12070.35|12070.35|12070.35|12070.35|12070.35|12070.35|12070.35|12070.35|0
1635520160000|2021-10-29 15:09:20|12070.52|12070.52|12071.28|12071.28|12071.48|12071.48|12070.52|12070.52|0
1635520170000|2021-10-29 15:09:30|12071.48|12071.48|12071.75|12071.75|12071.75|12071.75|12070.77|12070.77|0
1635520190000|2021-10-29 15:09:50|12071.9|12071.9|12071.9|12071.9|12071.9|12071.9|12071.9|12071.9|0
1635520200000|2021-10-29 15:10:00|12072.42|12072.42|12074.07|12074.07|12074.07|12074.07|12072.42|12072.42|0
1635520210000|2021-10-29 15:10:10|12074.25|12074.25|12075.77|12075.77|12075.77|12075.77|12074.25|12074.25|0
1635520230000|2021-10-29 15:10:30|12075.25|12075.25|12075.25|12075.25|12075.25|12075.25|12075.25|12075.25|0
1635520240000|2021-10-29 15:10:40|12075.47|12075.47|12076.93|12076.93|12077.29|12077.29|12075.47|12075.47|0
1635520260000|2021-10-29 15:11:00|12077.1|12077.1|12076.09|12076.09|12077.1|12077.1|12075.89|12075.89|0
1635520270000|2021-10-29 15:11:10|12076.61|12076.61|12076.66|12076.66|12076.66|12076.66|12076.61|12076.61|0
1635520280000|2021-10-29 15:11:20|12076.74|12076.74|12076.74|12076.74|12076.74|12076.74|12076.74|12076.74|0
1635520290000|2021-10-29 15:11:30|12076.69|12076.69|12076.47|12076.47|12076.69|12076.69|12076.06|12076.06|0
1635520300000|2021-10-29 15:11:40|12076.64|12076.64|12076.56|12076.56|12076.64|12076.64|12076.56|12076.56|0
1635520310000|2021-10-29 15:11:50|12076.05|12076.05|12075.61|12075.61|12076.05|12076.05|12075.01|12075.01|0
1635520320000|2021-10-29 15:12:00|12075.09|12075.09|12075.09|12075.09|12075.09|12075.09|12075.09|12075.09|0
1635520340000|2021-10-29 15:12:20|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|0
1635520350000|2021-10-29 15:12:30|12076.31|12076.31|12078.36|12078.36|12078.36|12078.36|12076.31|12076.31|0
1635520360000|2021-10-29 15:12:40|12077.36|12077.36|12077.2|12077.2|12077.51|12077.51|12077.2|12077.2|0
1635520370000|2021-10-29 15:12:50|12076.96|12076.96|12078.22|12078.22|12078.22|12078.22|12076.96|12076.96|0
1635520380000|2021-10-29 15:13:00|12078.43|12078.43|12078.43|12078.43|12078.43|12078.43|12078.43|12078.43|0
1635520410000|2021-10-29 15:13:30|12078.56|12078.56|12078.43|12078.43|12078.56|12078.56|12078.43|12078.43|0
1635520420000|2021-10-29 15:13:40|12078.51|12078.51|12078.51|12078.51|12078.51|12078.51|12078.51|12078.51|0
1635520430000|2021-10-29 15:13:50|12077.5|12077.5|12077.68|12077.68|12077.68|12077.68|12077.5|12077.5|0
1635520450000|2021-10-29 15:14:10|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|0
1635520460000|2021-10-29 15:14:20|12077.27|12077.27|12077.44|12077.44|12077.44|12077.44|12077.27|12077.27|0
1635520470000|2021-10-29 15:14:30|12076.21|12076.21|12074.98|12074.98|12076.21|12076.21|12074.98|12074.98|0
1635520480000|2021-10-29 15:14:40|12076.21|12076.21|12076.48|12076.48|12076.48|12076.48|12076.21|12076.21|0
1635520490000|2021-10-29 15:14:50|12075.47|12075.47|12075.47|12075.47|12075.47|12075.47|12075.47|12075.47|0
1635520500000|2021-10-29 15:15:00|12075.3|12075.3|12075.3|12075.3|12075.3|12075.3|12075.3|12075.3|0
1635520510000|2021-10-29 15:15:10|12074.79|12074.79|12074.96|12074.96|12074.96|12074.96|12074.79|12074.79|0
1635520520000|2021-10-29 15:15:20|12075.13|12075.13|12075.26|12075.26|12075.26|12075.26|12075.13|12075.13|0
1635520530000|2021-10-29 15:15:30|12075.48|12075.48|12075.52|12075.52|12075.69|12075.69|12075.48|12075.48|0
1635520550000|2021-10-29 15:15:50|12075.34|12075.34|12075.36|12075.36|12075.36|12075.36|12075.18|12075.18|0
1635520560000|2021-10-29 15:16:00|12075.44|12075.44|12074.69|12074.69|12075.44|12075.44|12074.69|12074.69|0
1635520570000|2021-10-29 15:16:10|12074.28|12074.28|12073.99|12073.99|12074.39|12074.39|12073.99|12073.99|0
1635520580000|2021-10-29 15:16:20|12074.09|12074.09|12073.53|12073.53|12074.09|12074.09|12073.53|12073.53|0
1635520590000|2021-10-29 15:16:30|12074.75|12074.75|12074.04|12074.04|12074.75|12074.75|12074.04|12074.04|0
1635520610000|2021-10-29 15:16:50|12073.96|12073.96|12073.96|12073.96|12073.96|12073.96|12073.96|12073.96|0
1635520620000|2021-10-29 15:17:00|12073.89|12073.89|12073.89|12073.89|12073.89|12073.89|12073.89|12073.89|0
1635520630000|2021-10-29 15:17:10|12074.45|12074.45|12074.45|12074.45|12074.45|12074.45|12074.45|12074.45|0
1635520660000|2021-10-29 15:17:40|12074.62|12074.62|12074.35|12074.35|12074.62|12074.62|12074.21|12074.21|0
1635520670000|2021-10-29 15:17:50|12075.35|12075.35|12074.43|12074.43|12075.35|12075.35|12074.43|12074.43|0
1635520680000|2021-10-29 15:18:00|12074.19|12074.19|12074.26|12074.26|12074.26|12074.26|12073.83|12073.83|0
1635520690000|2021-10-29 15:18:10|12074.78|12074.78|12074.55|12074.55|12074.96|12074.96|12074.55|12074.55|0
1635520700000|2021-10-29 15:18:20|12074.33|12074.33|12074.45|12074.45|12074.55|12074.55|12074.33|12074.33|0
1635520710000|2021-10-29 15:18:30|12074.28|12074.28|12073.05|12073.05|12074.28|12074.28|12073.05|12073.05|0
1635520720000|2021-10-29 15:18:40|12072.04|12072.04|12072.04|12072.04|12072.04|12072.04|12072.04|12072.04|0
1635520730000|2021-10-29 15:18:50|12073.27|12073.27|12073.37|12073.37|12073.37|12073.37|12073.27|12073.27|0
1635520740000|2021-10-29 15:19:00|12073.45|12073.45|12073.45|12073.45|12073.45|12073.45|12073.45|12073.45|0
1635520750000|2021-10-29 15:19:10|12074.67|12074.67|12073.67|12073.67|12074.67|12074.67|12073.67|12073.67|0
1635520760000|2021-10-29 15:19:20|12073.88|12073.88|12074.1|12074.1|12074.1|12074.1|12073.73|12073.73|0
1635520770000|2021-10-29 15:19:30|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|0
1635520780000|2021-10-29 15:19:40|12074.2|12074.2|12074.33|12074.33|12074.33|12074.33|12074.2|12074.2|0
1635520790000|2021-10-29 15:19:50|12074.55|12074.55|12074.86|12074.86|12074.86|12074.86|12074.55|12074.55|0
1635520800000|2021-10-29 15:20:00|12075.07|12075.07|12074.66|12074.66|12075.07|12075.07|12074.66|12074.66|0
1635520810000|2021-10-29 15:20:10|12075.18|12075.18|12079.64|12079.64|12079.64|12079.64|12075.18|12075.18|0
1635520820000|2021-10-29 15:20:20|12080.87|12080.87|12080.87|12080.87|12080.87|12080.87|12080.87|12080.87|0
1635520840000|2021-10-29 15:20:40|12080.92|12080.92|12081.1|12081.1|12081.1|12081.1|12080.92|12080.92|0
1635520850000|2021-10-29 15:20:50|12081.05|12081.05|12082.28|12082.28|12082.28|12082.28|12081.05|12081.05|0
1635520860000|2021-10-29 15:21:00|12082.69|12082.69|12082.47|12082.47|12082.69|12082.69|12082.47|12082.47|0
1635520870000|2021-10-29 15:21:10|12082.58|12082.58|12082.58|12082.58|12082.58|12082.58|12082.58|12082.58|0
1635520880000|2021-10-29 15:21:20|12082.36|12082.36|12082.58|12082.58|12082.58|12082.58|12081.35|12081.35|0
1635520890000|2021-10-29 15:21:30|12082.89|12082.89|12083.41|12083.41|12083.41|12083.41|12082.89|12082.89|0
1635520900000|2021-10-29 15:21:40|12083.22|12083.22|12083.44|12083.44|12083.44|12083.44|12083.22|12083.22|0
1635520910000|2021-10-29 15:21:50|12083.61|12083.61|12084.84|12084.84|12084.84|12084.84|12082.61|12082.61|0
1635520920000|2021-10-29 15:22:00|12083.61|12083.61|12084.7|12084.7|12084.7|12084.7|12083.61|12083.61|0
1635520930000|2021-10-29 15:22:10|12084.91|12084.91|12085.13|12085.13|12085.13|12085.13|12084.91|12084.91|0
1635520940000|2021-10-29 15:22:20|12084.96|12084.96|12085.75|12085.75|12085.75|12085.75|12084.96|12084.96|0
1635520950000|2021-10-29 15:22:30|12085.59|12085.59|12084.47|12084.47|12085.59|12085.59|12084.47|12084.47|0
1635520960000|2021-10-29 15:22:40|12084.88|12084.88|12082.79|12082.79|12084.88|12084.88|12082.79|12082.79|0
1635520970000|2021-10-29 15:22:50|12082.57|12082.57|12083.48|12083.48|12083.48|12083.48|12082.26|12082.26|0
1635520980000|2021-10-29 15:23:00|12083.59|12083.59|12084.03|12084.03|12084.03|12084.03|12083.59|12083.59|0
1635521000000|2021-10-29 15:23:20|12084.6|12084.6|12085.76|12085.76|12086|12086|12084.6|12084.6|0
1635521010000|2021-10-29 15:23:30|12085.89|12085.89|12084.66|12084.66|12085.89|12085.89|12084.66|12084.66|0
1635521030000|2021-10-29 15:23:50|12084.9|12084.9|12084.66|12084.66|12084.9|12084.9|12084.66|12084.66|0
1635521040000|2021-10-29 15:24:00|12084.25|12084.25|12084.61|12084.61|12084.61|12084.61|12084.25|12084.25|0
1635521050000|2021-10-29 15:24:10|12084.78|12084.78|12084.78|12084.78|12084.78|12084.78|12084.78|12084.78|0
1635521060000|2021-10-29 15:24:20|12083.55|12083.55|12083.55|12083.55|12083.55|12083.55|12083.55|12083.55|0
1635521070000|2021-10-29 15:24:30|12083.77|12083.77|12084.77|12084.77|12084.77|12084.77|12083.77|12083.77|0
1635521080000|2021-10-29 15:24:40|12084.82|12084.82|12084.23|12084.23|12085.06|12085.06|12084.05|12084.05|0
1635521090000|2021-10-29 15:24:50|12084.41|12084.41|12084.41|12084.41|12084.41|12084.41|12084.41|12084.41|0
1635521100000|2021-10-29 15:25:00|12084|12084|12084.18|12084.18|12084.18|12084.18|12084|12084|0
1635521110000|2021-10-29 15:25:10|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|0
1635521120000|2021-10-29 15:25:20|12084.06|12084.06|12083.59|12083.59|12084.12|12084.12|12083.59|12083.59|0
1635521130000|2021-10-29 15:25:30|12083.41|12083.41|12082.9|12082.9|12083.59|12083.59|12082.9|12082.9|0
1635521140000|2021-10-29 15:25:40|12082.69|12082.69|12082.47|12082.47|12082.69|12082.69|12082.47|12082.47|0
1635521150000|2021-10-29 15:25:50|12082.16|12082.16|12082.16|12082.16|12082.16|12082.16|12082.16|12082.16|0
1635521160000|2021-10-29 15:26:00|12081.16|12081.16|12081.16|12081.16|12081.16|12081.16|12081.16|12081.16|0
1635521170000|2021-10-29 15:26:10|12081.12|12081.12|12083.88|12083.88|12083.88|12083.88|12081.12|12081.12|0
1635521190000|2021-10-29 15:26:30|12084.09|12084.09|12083.96|12083.96|12084.09|12084.09|12082.86|12082.86|0
1635521200000|2021-10-29 15:26:40|12085.19|12085.19|12085.19|12085.19|12085.19|12085.19|12085.19|12085.19|0
1635521210000|2021-10-29 15:26:50|12085.33|12085.33|12081.73|12081.73|12085.33|12085.33|12081.73|12081.73|0
1635521220000|2021-10-29 15:27:00|12081.63|12081.63|12084.69|12084.69|12085.15|12085.15|12081.63|12081.63|0
1635521230000|2021-10-29 15:27:10|12083.46|12083.46|12085.34|12085.34|12085.34|12085.34|12083.46|12083.46|0
1635521240000|2021-10-29 15:27:20|12084.93|12084.93|12083.63|12083.63|12085.04|12085.04|12083.44|12083.44|0
1635521250000|2021-10-29 15:27:30|12084.87|12084.87|12085.38|12085.38|12085.38|12085.38|12084.76|12084.76|0
1635521260000|2021-10-29 15:27:40|12086.62|12086.62|12084.98|12084.98|12086.62|12086.62|12084.98|12084.98|0
1635521270000|2021-10-29 15:27:50|12084.9|12084.9|12086.5|12086.5|12086.5|12086.5|12084.9|12084.9|0
1635521280000|2021-10-29 15:28:00|12086.37|12086.37|12085.84|12085.84|12087.07|12087.07|12084.83|12084.83|0
1635521290000|2021-10-29 15:28:10|12087.07|12087.07|12089.52|12089.52|12089.66|12089.66|12087.07|12087.07|0
1635521300000|2021-10-29 15:28:20|12089.45|12089.45|12089.64|12089.64|12089.64|12089.64|12086.81|12086.81|0
1635521310000|2021-10-29 15:28:30|12090.87|12090.87|12092.96|12092.96|12092.96|12092.96|12090.87|12090.87|0
1635521320000|2021-10-29 15:28:40|12093.06|12093.06|12092.95|12092.95|12093.06|12093.06|12090.08|12090.08|0
1635521330000|2021-10-29 15:28:50|12092.73|12092.73|12089.91|12089.91|12092.73|12092.73|12089.91|12089.91|0
1635521340000|2021-10-29 15:29:00|12089.93|12089.93|12092.65|12092.65|12092.65|12092.65|12089.52|12089.52|0
1635521350000|2021-10-29 15:29:10|12091.42|12091.42|12092.65|12092.65|12092.65|12092.65|12091.42|12091.42|0
1635521360000|2021-10-29 15:29:20|12092.59|12092.59|12094.29|12094.29|12095.21|12095.21|12092.59|12092.59|0
1635521370000|2021-10-29 15:29:30|12094.02|12094.02|12094.81|12094.81|12094.81|12094.81|12093.46|12093.46|0
1635521380000|2021-10-29 15:29:40|12094.64|12094.64|12097.11|12097.11|12097.11|12097.11|12093.89|12093.89|0
1635521390000|2021-10-29 15:29:50|12097.27|12097.27|12099.01|12099.01|12099.83|12099.83|12096.34|12096.34|0
1635754500000|2021-11-01 08:15:00|12130.53|12130.53|12129.68|12129.68|12130.53|12130.53|12129.52|12129.52|0
1635754510000|2021-11-01 08:15:10|12129.12|12129.12|12128.85|12128.85|12129.12|12129.12|12128.85|12128.85|0
1635754520000|2021-11-01 08:15:20|12128.03|12128.03|12128.23|12128.23|12128.44|12128.44|12128.03|12128.03|0
1635754530000|2021-11-01 08:15:30|12128.01|12128.01|12127.58|12127.58|12128.01|12128.01|12127.58|12127.58|0
1635754550000|2021-11-01 08:15:50|12127.52|12127.52|12127.52|12127.52|12127.52|12127.52|12127.52|12127.52|0
1635754560000|2021-11-01 08:16:00|12125.51|12125.51|12125.51|12125.51|12125.51|12125.51|12125.51|12125.51|0
1635754570000|2021-11-01 08:16:10|12125.29|12125.29|12126.14|12126.14|12126.14|12126.14|12125.29|12125.29|0
1635754580000|2021-11-01 08:16:20|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|0
1635754590000|2021-11-01 08:16:30|12127.91|12127.91|12127.91|12127.91|12127.91|12127.91|12127.91|12127.91|0
1635754620000|2021-11-01 08:17:00|12128.52|12128.52|12125.86|12125.86|12128.87|12128.87|12125.86|12125.86|0
1635754630000|2021-11-01 08:17:10|12125.64|12125.64|12127.65|12127.65|12127.65|12127.65|12125.64|12125.64|0
1635754640000|2021-11-01 08:17:20|12127.89|12127.89|12127.89|12127.89|12127.89|12127.89|12127.89|12127.89|0
1635754650000|2021-11-01 08:17:30|12128.11|12128.11|12128.54|12128.54|12128.54|12128.54|12128.11|12128.11|0
1635754660000|2021-11-01 08:17:40|12129.17|12129.17|12129.32|12129.32|12129.32|12129.32|12129.17|12129.17|0
1635754670000|2021-11-01 08:17:50|12128.89|12128.89|12128.49|12128.49|12128.89|12128.89|12128.49|12128.49|0
1635754680000|2021-11-01 08:18:00|12127.6|12127.6|12126.36|12126.36|12127.6|12127.6|12126.36|12126.36|0
1635754690000|2021-11-01 08:18:10|12126.04|12126.04|12125.8|12125.8|12126.92|12126.92|12125.69|12125.69|0
1635754700000|2021-11-01 08:18:20|12126.61|12126.61|12126.61|12126.61|12126.61|12126.61|12126.61|12126.61|0
1635754710000|2021-11-01 08:18:30|12127.43|12127.43|12126.61|12126.61|12127.62|12127.62|12125.38|12125.38|0
1635754720000|2021-11-01 08:18:40|12127.95|12127.95|12126.95|12126.95|12127.95|12127.95|12126.95|12126.95|0
1635754730000|2021-11-01 08:18:50|12126.55|12126.55|12126.55|12126.55|12126.87|12126.87|12126.55|12126.55|0
1635754740000|2021-11-01 08:19:00|12126.54|12126.54|12126.3|12126.3|12126.54|12126.54|12126.24|12126.24|0
1635754750000|2021-11-01 08:19:10|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|0
1635754760000|2021-11-01 08:19:20|12127.29|12127.29|12127.29|12127.29|12127.29|12127.29|12127.29|12127.29|0
1635754770000|2021-11-01 08:19:30|12129.31|12129.31|12129.31|12129.31|12129.31|12129.31|12129.31|12129.31|0
1635754780000|2021-11-01 08:19:40|12129.46|12129.46|12129.46|12129.46|12129.46|12129.46|12129.46|12129.46|0
1635754790000|2021-11-01 08:19:50|12131.47|12131.47|12136.4|12136.4|12136.4|12136.4|12131.47|12131.47|0
1635754800000|2021-11-01 08:20:00|12135.39|12135.39|12135.46|12135.46|12135.46|12135.46|12135.22|12135.22|0
1635754810000|2021-11-01 08:20:10|12135.94|12135.94|12135.94|12135.94|12135.94|12135.94|12135.94|12135.94|0
1635754820000|2021-11-01 08:20:20|12136.21|12136.21|12136.74|12136.74|12136.74|12136.74|12136.21|12136.21|0
1635754840000|2021-11-01 08:20:40|12137.97|12137.97|12140.7|12140.7|12140.7|12140.7|12137.97|12137.97|0
1635754850000|2021-11-01 08:20:50|12141.73|12141.73|12141.81|12141.81|12141.81|12141.81|12141.73|12141.73|0
1635754860000|2021-11-01 08:21:00|12140.58|12140.58|12139.14|12139.14|12141.81|12141.81|12138.66|12138.66|0
1635754870000|2021-11-01 08:21:10|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|0
1635754880000|2021-11-01 08:21:20|12139.38|12139.38|12138.6|12138.6|12139.83|12139.83|12138.6|12138.6|0
1635754910000|2021-11-01 08:21:50|12141.06|12141.06|12139.83|12139.83|12141.06|12141.06|12139.83|12139.83|0
1635754920000|2021-11-01 08:22:00|12139.56|12139.56|12139.29|12139.29|12139.56|12139.56|12139.29|12139.29|0
1635754930000|2021-11-01 08:22:10|12139.54|12139.54|12139.02|12139.02|12139.54|12139.54|12139.02|12139.02|0
1635754940000|2021-11-01 08:22:20|12139.33|12139.33|12134.31|12134.31|12139.33|12139.33|12134.31|12134.31|0
1635754950000|2021-11-01 08:22:30|12134.23|12134.23|12135.85|12135.85|12135.85|12135.85|12134.23|12134.23|0
1635754960000|2021-11-01 08:22:40|12136.39|12136.39|12137.1|12137.1|12137.1|12137.1|12136.39|12136.39|0
1635754970000|2021-11-01 08:22:50|12136.7|12136.7|12136.7|12136.7|12136.7|12136.7|12136.7|12136.7|0
1635754980000|2021-11-01 08:23:00|12137.93|12137.93|12138.09|12138.09|12138.09|12138.09|12137.93|12137.93|0
1635755000000|2021-11-01 08:23:20|12138.44|12138.44|12138.24|12138.24|12138.62|12138.62|12138.24|12138.24|0
1635755010000|2021-11-01 08:23:30|12138.65|12138.65|12139.16|12139.16|12139.16|12139.16|12138.65|12138.65|0
1635755020000|2021-11-01 08:23:40|12139|12139|12139|12139|12139|12139|12139|12139|0
1635755040000|2021-11-01 08:24:00|12138.79|12138.79|12138.79|12138.79|12138.79|12138.79|12138.79|12138.79|0
1635755050000|2021-11-01 08:24:10|12141.8|12141.8|12141.72|12141.72|12141.8|12141.8|12141.59|12141.59|0
1635755060000|2021-11-01 08:24:20|12142.72|12142.72|12141.57|12141.57|12142.72|12142.72|12141.16|12141.16|0
1635755070000|2021-11-01 08:24:30|12142.57|12142.57|12142.32|12142.32|12142.57|12142.57|12142.32|12142.32|0
1635755080000|2021-11-01 08:24:40|12142.27|12142.27|12139.68|12139.68|12142.27|12142.27|12138.56|12138.56|0
1635755090000|2021-11-01 08:24:50|12139.78|12139.78|12141.16|12141.16|12141.16|12141.16|12139.78|12139.78|0
1635755100000|2021-11-01 08:25:00|12141.21|12141.21|12143.98|12143.98|12143.98|12143.98|12141.21|12141.21|0
1635755110000|2021-11-01 08:25:10|12143.22|12143.22|12146.08|12146.08|12146.08|12146.08|12143.22|12143.22|0
1635755120000|2021-11-01 08:25:20|12145.97|12145.97|12142.86|12142.86|12145.97|12145.97|12142.86|12142.86|0
1635755130000|2021-11-01 08:25:30|12143.87|12143.87|12143.01|12143.01|12144.13|12144.13|12143.01|12143.01|0
1635755140000|2021-11-01 08:25:40|12142.79|12142.79|12142.48|12142.48|12142.84|12142.84|12142.48|12142.48|0
1635755150000|2021-11-01 08:25:50|12142.8|12142.8|12139.93|12139.93|12142.8|12142.8|12139.93|12139.93|0
1635755160000|2021-11-01 08:26:00|12138.93|12138.93|12138.97|12138.97|12138.97|12138.97|12138.75|12138.75|0
1635755170000|2021-11-01 08:26:10|12139.18|12139.18|12139.18|12139.18|12139.18|12139.18|12139.18|12139.18|0
1635755180000|2021-11-01 08:26:20|12139.42|12139.42|12139.42|12139.42|12139.42|12139.42|12139.42|12139.42|0
1635755190000|2021-11-01 08:26:30|12138.19|12138.19|12137.85|12137.85|12138.19|12138.19|12137.85|12137.85|0
1635755200000|2021-11-01 08:26:40|12137.37|12137.37|12134.38|12134.38|12137.62|12137.62|12134.38|12134.38|0
1635755210000|2021-11-01 08:26:50|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|0
1635755220000|2021-11-01 08:27:00|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|0
1635755230000|2021-11-01 08:27:10|12134.3|12134.3|12134.3|12134.3|12134.3|12134.3|12134.3|12134.3|0
1635755240000|2021-11-01 08:27:20|12134.71|12134.71|12134.71|12134.71|12134.71|12134.71|12134.71|12134.71|0
1635755250000|2021-11-01 08:27:30|12135.94|12135.94|12134.71|12134.71|12135.94|12135.94|12134.71|12134.71|0
1635755260000|2021-11-01 08:27:40|12134.93|12134.93|12135.14|12135.14|12135.14|12135.14|12134.93|12134.93|0
1635755290000|2021-11-01 08:28:10|12135.66|12135.66|12135.66|12135.66|12135.66|12135.66|12135.66|12135.66|0
1635755300000|2021-11-01 08:28:20|12138.68|12138.68|12138.51|12138.51|12138.68|12138.68|12138.51|12138.51|0
1635755310000|2021-11-01 08:28:30|12138.12|12138.12|12138.18|12138.18|12138.18|12138.18|12138.12|12138.12|0
1635755320000|2021-11-01 08:28:40|12138.23|12138.23|12137.37|12137.37|12138.23|12138.23|12137.23|12137.23|0
1635755330000|2021-11-01 08:28:50|12136.37|12136.37|12136.31|12136.31|12136.37|12136.37|12135.96|12135.96|0
1635755360000|2021-11-01 08:29:20|12136.78|12136.78|12136.78|12136.78|12136.78|12136.78|12136.78|12136.78|0
1635755370000|2021-11-01 08:29:30|12136.93|12136.93|12137.45|12137.45|12137.45|12137.45|12136.93|12136.93|0
1635755390000|2021-11-01 08:29:50|12137.32|12137.32|12136.88|12136.88|12137.32|12137.32|12136.88|12136.88|0
1635755400000|2021-11-01 08:30:00|12137.1|12137.1|12137.1|12137.1|12137.1|12137.1|12137.1|12137.1|0
1635755410000|2021-11-01 08:30:10|12138.33|12138.33|12138.11|12138.11|12138.33|12138.33|12138.11|12138.11|0
1635755420000|2021-11-01 08:30:20|12137.98|12137.98|12138.16|12138.16|12138.16|12138.16|12137.98|12137.98|0
1635755430000|2021-11-01 08:30:30|12137.64|12137.64|12138.08|12138.08|12138.08|12138.08|12137.64|12137.64|0
1635755440000|2021-11-01 08:30:40|12139.31|12139.31|12139.31|12139.31|12139.31|12139.31|12139.31|12139.31|0
1635755450000|2021-11-01 08:30:50|12139.82|12139.82|12138.94|12138.94|12139.82|12139.82|12138.94|12138.94|0
1635755460000|2021-11-01 08:31:00|12140.81|12140.81|12140.81|12140.81|12140.81|12140.81|12140.81|12140.81|0
1635755470000|2021-11-01 08:31:10|12140.97|12140.97|12140.87|12140.87|12141.04|12141.04|12140.87|12140.87|0
1635755480000|2021-11-01 08:31:20|12140.46|12140.46|12140.46|12140.46|12140.46|12140.46|12140.46|12140.46|0
1635755490000|2021-11-01 08:31:30|12139.45|12139.45|12139.68|12139.68|12139.68|12139.68|12139.28|12139.28|0
1635755550000|2021-11-01 08:32:30|12141.7|12141.7|12141.48|12141.48|12141.7|12141.7|12141.48|12141.48|0
1635755560000|2021-11-01 08:32:40|12142.49|12142.49|12143.3|12143.3|12143.3|12143.3|12142.49|12142.49|0
1635755570000|2021-11-01 08:32:50|12143.36|12143.36|12143.79|12143.79|12143.79|12143.79|12143.14|12143.14|0
1635755580000|2021-11-01 08:33:00|12142.79|12142.79|12142.84|12142.84|12142.84|12142.84|12142.79|12142.79|0
1635755600000|2021-11-01 08:33:20|12142.57|12142.57|12142.3|12142.3|12142.57|12142.57|12142.3|12142.3|0
1635755610000|2021-11-01 08:33:30|12141.07|12141.07|12141.07|12141.07|12141.07|12141.07|12141.07|12141.07|0
1635755620000|2021-11-01 08:33:40|12141.44|12141.44|12141.35|12141.35|12141.44|12141.44|12141.35|12141.35|0
1635755630000|2021-11-01 08:33:50|12141.51|12141.51|12140.35|12140.35|12141.51|12141.51|12139.87|12139.87|0
1635755650000|2021-11-01 08:34:10|12139.83|12139.83|12140.48|12140.48|12140.48|12140.48|12139.83|12139.83|0
1635755670000|2021-11-01 08:34:30|12139.48|12139.48|12139.48|12139.48|12139.48|12139.48|12139.48|12139.48|0
1635755700000|2021-11-01 08:35:00|12139.7|12139.7|12139.85|12139.85|12139.93|12139.93|12139.7|12139.7|0
1635755710000|2021-11-01 08:35:10|12139.51|12139.51|12139.51|12139.51|12139.51|12139.51|12139.51|12139.51|0
1635755730000|2021-11-01 08:35:30|12139.16|12139.16|12140.39|12140.39|12140.39|12140.39|12139.16|12139.16|0
1635755740000|2021-11-01 08:35:40|12139.38|12139.38|12136.92|12136.92|12139.38|12139.38|12136.92|12136.92|0
1635755750000|2021-11-01 08:35:50|12137.19|12137.19|12137.19|12137.19|12137.45|12137.45|12137.19|12137.19|0
1635755770000|2021-11-01 08:36:10|12137.35|12137.35|12136.69|12136.69|12137.35|12137.35|12136.69|12136.69|0
1635755780000|2021-11-01 08:36:20|12136.26|12136.26|12134.74|12134.74|12136.26|12136.26|12134.74|12134.74|0
1635755800000|2021-11-01 08:36:40|12134.83|12134.83|12134.83|12134.83|12134.83|12134.83|12134.83|12134.83|0
1635755810000|2021-11-01 08:36:50|12135.65|12135.65|12135.65|12135.65|12135.65|12135.65|12135.65|12135.65|0
1635755820000|2021-11-01 08:37:00|12135.86|12135.86|12135.65|12135.65|12135.86|12135.86|12135.65|12135.65|0
1635755830000|2021-11-01 08:37:10|12136.06|12136.06|12135.3|12135.3|12136.47|12136.47|12135.3|12135.3|0
1635755840000|2021-11-01 08:37:20|12135.46|12135.46|12134.85|12134.85|12135.46|12135.46|12134.85|12134.85|0
1635755850000|2021-11-01 08:37:30|12135.67|12135.67|12135.84|12135.84|12135.84|12135.84|12135.67|12135.67|0
1635755880000|2021-11-01 08:38:00|12135.57|12135.57|12135.37|12135.37|12135.57|12135.57|12135.37|12135.37|0
1635755890000|2021-11-01 08:38:10|12137.38|12137.38|12137.38|12137.38|12137.38|12137.38|12137.38|12137.38|0
1635755900000|2021-11-01 08:38:20|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|0
1635755920000|2021-11-01 08:38:40|12137.49|12137.49|12137.14|12137.14|12137.49|12137.49|12137.14|12137.14|0
1635755930000|2021-11-01 08:38:50|12137.37|12137.37|12137.54|12137.54|12137.54|12137.54|12137.37|12137.37|0
1635755940000|2021-11-01 08:39:00|12137.7|12137.7|12132.04|12132.04|12137.7|12137.7|12132.04|12132.04|0
1635755950000|2021-11-01 08:39:10|12132.12|12132.12|12131.89|12131.89|12132.12|12132.12|12131.65|12131.65|0
1635755960000|2021-11-01 08:39:20|12132.13|12132.13|12133.25|12133.25|12133.36|12133.36|12132.13|12132.13|0
1635755970000|2021-11-01 08:39:30|12133.49|12133.49|12133.73|12133.73|12133.73|12133.73|12133.49|12133.49|0
1635755980000|2021-11-01 08:39:40|12133.49|12133.49|12134.5|12134.5|12134.74|12134.74|12133.49|12133.49|0
1635755990000|2021-11-01 08:39:50|12134.72|12134.72|12134.72|12134.72|12134.72|12134.72|12134.72|12134.72|0
1635756000000|2021-11-01 08:40:00|12134.98|12134.98|12137.21|12137.21|12137.21|12137.21|12134.98|12134.98|0
1635756010000|2021-11-01 08:40:10|12136.97|12136.97|12136.97|12136.97|12136.97|12136.97|12136.97|12136.97|0
1635756020000|2021-11-01 08:40:20|12136.7|12136.7|12136.7|12136.7|12136.7|12136.7|12136.7|12136.7|0
1635756040000|2021-11-01 08:40:40|12133.69|12133.69|12134.92|12134.92|12134.92|12134.92|12133.69|12133.69|0
1635756060000|2021-11-01 08:41:00|12135.22|12135.22|12135.49|12135.49|12135.49|12135.49|12135.22|12135.22|0
1635756070000|2021-11-01 08:41:10|12135.65|12135.65|12136.2|12136.2|12136.2|12136.2|12135.65|12135.65|0
1635756080000|2021-11-01 08:41:20|12136.51|12136.51|12136.51|12136.51|12136.51|12136.51|12136.51|12136.51|0
1635756090000|2021-11-01 08:41:30|12135.5|12135.5|12133.7|12133.7|12135.5|12135.5|12133.7|12133.7|0
1635756100000|2021-11-01 08:41:40|12133.62|12133.62|12133.7|12133.7|12133.7|12133.7|12133.62|12133.62|0
1635756110000|2021-11-01 08:41:50|12131.69|12131.69|12131.69|12131.69|12131.69|12131.69|12131.69|12131.69|0
1635756120000|2021-11-01 08:42:00|12131.45|12131.45|12131.45|12131.45|12131.45|12131.45|12131.45|12131.45|0
1635756130000|2021-11-01 08:42:10|12131.61|12131.61|12131.45|12131.45|12131.61|12131.61|12131.45|12131.45|0
1635756140000|2021-11-01 08:42:20|12132.68|12132.68|12133.69|12133.69|12133.69|12133.69|12132.68|12132.68|0
1635756180000|2021-11-01 08:43:00|12134.03|12134.03|12134.9|12134.9|12134.9|12134.9|12134.03|12134.03|0
1635756190000|2021-11-01 08:43:10|12135.12|12135.12|12135.12|12135.12|12135.12|12135.12|12135.12|12135.12|0
1635756200000|2021-11-01 08:43:20|12135.34|12135.34|12135.34|12135.34|12135.34|12135.34|12135.34|12135.34|0
1635756210000|2021-11-01 08:43:30|12133.32|12133.32|12132.26|12132.26|12133.32|12133.32|12132.26|12132.26|0
1635756220000|2021-11-01 08:43:40|12131.03|12131.03|12131.03|12131.03|12131.03|12131.03|12131.03|12131.03|0
1635756230000|2021-11-01 08:43:50|12131.19|12131.19|12131.27|12131.27|12131.27|12131.27|12131.19|12131.19|0
1635756240000|2021-11-01 08:44:00|12131.5|12131.5|12130.66|12130.66|12131.5|12131.5|12130.66|12130.66|0
1635756250000|2021-11-01 08:44:10|12130.74|12130.74|12130.74|12130.74|12130.74|12130.74|12130.74|12130.74|0
1635756260000|2021-11-01 08:44:20|12131.11|12131.11|12130.67|12130.67|12131.11|12131.11|12130.67|12130.67|0
1635756280000|2021-11-01 08:44:40|12130.73|12130.73|12130.65|12130.65|12130.75|12130.75|12130.39|12130.39|0
1635756290000|2021-11-01 08:44:50|12130.87|12130.87|12129.49|12129.49|12130.87|12130.87|12129.49|12129.49|0
1635756300000|2021-11-01 08:45:00|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|0
1635756310000|2021-11-01 08:45:10|12124.95|12124.95|12123.01|12123.01|12124.95|12124.95|12122.78|12122.78|0
1635756320000|2021-11-01 08:45:20|12123.25|12123.25|12124.67|12124.67|12124.67|12124.67|12123.25|12123.25|0
1635756330000|2021-11-01 08:45:30|12124.75|12124.75|12125.07|12125.07|12125.07|12125.07|12124.75|12124.75|0
1635756340000|2021-11-01 08:45:40|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|0
1635756350000|2021-11-01 08:45:50|12125.72|12125.72|12125.13|12125.13|12125.72|12125.72|12124.72|12124.72|0
1635756360000|2021-11-01 08:46:00|12125.34|12125.34|12124.93|12124.93|12125.34|12125.34|12124.93|12124.93|0
1635756370000|2021-11-01 08:46:10|12125.09|12125.09|12123.25|12123.25|12126.32|12126.32|12123.25|12123.25|0
1635756380000|2021-11-01 08:46:20|12122.45|12122.45|12121.21|12121.21|12122.45|12122.45|12121.21|12121.21|0
1635756390000|2021-11-01 08:46:30|12120.35|12120.35|12113.81|12113.81|12120.35|12120.35|12113.81|12113.81|0
1635756410000|2021-11-01 08:46:50|12114.25|12114.25|12114.43|12114.43|12114.43|12114.43|12114.25|12114.25|0
1635756420000|2021-11-01 08:47:00|12114.21|12114.21|12114.21|12114.21|12114.21|12114.21|12114.21|12114.21|0
1635756430000|2021-11-01 08:47:10|12116.45|12116.45|12117.68|12117.68|12117.68|12117.68|12116.45|12116.45|0
1635756440000|2021-11-01 08:47:20|12117.81|12117.81|12117.81|12117.81|12117.81|12117.81|12117.81|12117.81|0
1635756450000|2021-11-01 08:47:30|12119.39|12119.39|12119.89|12119.89|12119.89|12119.89|12119.26|12119.26|0
1635756460000|2021-11-01 08:47:40|12118.88|12118.88|12117.87|12117.87|12118.88|12118.88|12117.87|12117.87|0
1635756470000|2021-11-01 08:47:50|12117.61|12117.61|12116.28|12116.28|12118.52|12118.52|12116.28|12116.28|0
1635756480000|2021-11-01 08:48:00|12116.02|12116.02|12114.89|12114.89|12116.02|12116.02|12114.89|12114.89|0
1635756490000|2021-11-01 08:48:10|12112.88|12112.88|12112.88|12112.88|12112.88|12112.88|12112.88|12112.88|0
1635756500000|2021-11-01 08:48:20|12112.35|12112.35|12111.38|12111.38|12112.39|12112.39|12111.38|12111.38|0
1635756510000|2021-11-01 08:48:30|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|0
1635756520000|2021-11-01 08:48:40|12108.37|12108.37|12107.96|12107.96|12108.37|12108.37|12107.96|12107.96|0
1635756530000|2021-11-01 08:48:50|12106.95|12106.95|12106.08|12106.08|12106.95|12106.95|12106.08|12106.08|0
1635756540000|2021-11-01 08:49:00|12106.49|12106.49|12112.1|12112.1|12112.1|12112.1|12106.49|12106.49|0
1635756550000|2021-11-01 08:49:10|12111.09|12111.09|12111.09|12111.09|12111.09|12111.09|12111.09|12111.09|0
1635756560000|2021-11-01 08:49:20|12110.78|12110.78|12110.78|12110.78|12110.78|12110.78|12110.78|12110.78|0
1635756570000|2021-11-01 08:49:30|12110.56|12110.56|12109.81|12109.81|12110.56|12110.56|12109.62|12109.62|0
1635756580000|2021-11-01 08:49:40|12110.81|12110.81|12110.81|12110.81|12110.81|12110.81|12110.81|12110.81|0
1635756590000|2021-11-01 08:49:50|12110.97|12110.97|12109.4|12109.4|12110.97|12110.97|12109.4|12109.4|0
1635756600000|2021-11-01 08:50:00|12109.57|12109.57|12109.52|12109.52|12109.57|12109.57|12109.33|12109.33|0
1635756620000|2021-11-01 08:50:20|12109.9|12109.9|12109.9|12109.9|12109.9|12109.9|12109.9|12109.9|0
1635756640000|2021-11-01 08:50:40|12110.9|12110.9|12111.91|12111.91|12111.91|12111.91|12110.9|12110.9|0
1635756650000|2021-11-01 08:50:50|12112.32|12112.32|12112.94|12112.94|12112.94|12112.94|12112.32|12112.32|0
1635756660000|2021-11-01 08:51:00|12113.21|12113.21|12112.99|12112.99|12113.21|12113.21|12112.81|12112.81|0
1635756670000|2021-11-01 08:51:10|12109.74|12109.74|12106.63|12106.63|12109.74|12109.74|12106.63|12106.63|0
1635756680000|2021-11-01 08:51:20|12107.64|12107.64|12107.64|12107.64|12107.64|12107.64|12107.64|12107.64|0
1635756690000|2021-11-01 08:51:30|12105.63|12105.63|12105.63|12105.63|12105.63|12105.63|12105.63|12105.63|0
1635756710000|2021-11-01 08:51:50|12106.86|12106.86|12106.86|12106.86|12106.86|12106.86|12106.86|12106.86|0
1635756720000|2021-11-01 08:52:00|12106.7|12106.7|12106.7|12106.7|12106.7|12106.7|12106.7|12106.7|0
1635756730000|2021-11-01 08:52:10|12106.26|12106.26|12106.11|12106.11|12107.27|12107.27|12106.11|12106.11|0
1635756740000|2021-11-01 08:52:20|12108.57|12108.57|12111.16|12111.16|12111.16|12111.16|12108.57|12108.57|0
1635756750000|2021-11-01 08:52:30|12111.38|12111.38|12111.55|12111.55|12111.55|12111.55|12111.38|12111.38|0
1635756790000|2021-11-01 08:53:10|12111.04|12111.04|12111.04|12111.04|12111.04|12111.04|12111.04|12111.04|0
1635756820000|2021-11-01 08:53:40|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|0
1635756830000|2021-11-01 08:53:50|12109.63|12109.63|12109.22|12109.22|12109.63|12109.63|12109.22|12109.22|0
1635756840000|2021-11-01 08:54:00|12109.49|12109.49|12109.49|12109.49|12109.49|12109.49|12109.49|12109.49|0
1635756850000|2021-11-01 08:54:10|12108.26|12108.26|12107.2|12107.2|12108.26|12108.26|12107.2|12107.2|0
1635756860000|2021-11-01 08:54:20|12107.41|12107.41|12107.41|12107.41|12107.41|12107.41|12107.41|12107.41|0
1635756870000|2021-11-01 08:54:30|12107.89|12107.89|12107.89|12107.89|12107.89|12107.89|12107.89|12107.89|0
1635756890000|2021-11-01 08:54:50|12107.68|12107.68|12107.05|12107.05|12107.89|12107.89|12107.05|12107.05|0
1635756900000|2021-11-01 08:55:00|12107.27|12107.27|12108.21|12108.21|12108.21|12108.21|12107.27|12107.27|0
1635756910000|2021-11-01 08:55:10|12108.39|12108.39|12106.9|12106.9|12108.39|12108.39|12106.9|12106.9|0
1635756930000|2021-11-01 08:55:30|12106.69|12106.69|12107.34|12107.34|12107.34|12107.34|12106.51|12106.51|0
1635756940000|2021-11-01 08:55:40|12108.57|12108.57|12108.57|12108.57|12108.57|12108.57|12108.57|12108.57|0
1635756960000|2021-11-01 08:56:00|12108.91|12108.91|12109.92|12109.92|12109.92|12109.92|12108.91|12108.91|0
1635756980000|2021-11-01 08:56:20|12111.93|12111.93|12113.88|12113.88|12113.88|12113.88|12111.52|12111.52|0
1635756990000|2021-11-01 08:56:30|12113.62|12113.62|12113.47|12113.47|12113.62|12113.62|12113.47|12113.47|0
1635757000000|2021-11-01 08:56:40|12113.65|12113.65|12113.49|12113.49|12113.65|12113.65|12113.49|12113.49|0
1635757010000|2021-11-01 08:56:50|12113.19|12113.19|12119.43|12119.43|12119.43|12119.43|12113.19|12113.19|0
1635757020000|2021-11-01 08:57:00|12119.67|12119.67|12123.69|12123.69|12123.69|12123.69|12119.67|12119.67|0
1635757040000|2021-11-01 08:57:20|12124.7|12124.7|12124.91|12124.91|12124.91|12124.91|12124.7|12124.7|0
1635757050000|2021-11-01 08:57:30|12125.29|12125.29|12125.29|12125.29|12125.29|12125.29|12125.29|12125.29|0
1635757070000|2021-11-01 08:57:50|12125.5|12125.5|12125.07|12125.07|12125.5|12125.5|12125.07|12125.07|0
1635757100000|2021-11-01 08:58:20|12126.3|12126.3|12126.52|12126.52|12126.52|12126.52|12126.3|12126.3|0
1635757110000|2021-11-01 08:58:30|12127.75|12127.75|12127.75|12127.75|12127.75|12127.75|12127.75|12127.75|0
1635757120000|2021-11-01 08:58:40|12127.53|12127.53|12127.53|12127.53|12127.53|12127.53|12127.53|12127.53|0
1635757130000|2021-11-01 08:58:50|12127.7|12127.7|12127.87|12127.87|12127.87|12127.87|12127.7|12127.7|0
1635757140000|2021-11-01 08:59:00|12129.1|12129.1|12129.1|12129.1|12129.1|12129.1|12129.1|12129.1|0
1635757170000|2021-11-01 08:59:30|12129.62|12129.62|12129.6|12129.6|12130.63|12130.63|12128.62|12128.62|0
1635757180000|2021-11-01 08:59:40|12129.84|12129.84|12130.09|12130.09|12130.09|12130.09|12129.84|12129.84|0
1635757190000|2021-11-01 08:59:50|12129.86|12129.86|12130.48|12130.48|12130.64|12130.64|12129.86|12129.86|0
1635757200000|2021-11-01 09:00:00|12130.82|12130.82|12130.82|12130.82|12130.82|12130.82|12130.82|12130.82|0
1635757220000|2021-11-01 09:00:20|12130.66|12130.66|12130.66|12130.66|12130.66|12130.66|12130.66|12130.66|0
1635757260000|2021-11-01 09:01:00|12127.65|12127.65|12127.65|12127.65|12127.65|12127.65|12127.65|12127.65|0
1635757270000|2021-11-01 09:01:10|12127.8|12127.8|12127.96|12127.96|12127.96|12127.96|12127.8|12127.8|0
1635757280000|2021-11-01 09:01:20|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|0
1635757300000|2021-11-01 09:01:40|12129.15|12129.15|12133.62|12133.62|12133.62|12133.62|12129.15|12129.15|0
1635757310000|2021-11-01 09:01:50|12133.79|12133.79|12133.79|12133.79|12133.79|12133.79|12133.79|12133.79|0
1635757320000|2021-11-01 09:02:00|12133.96|12133.96|12134.35|12134.35|12134.35|12134.35|12133.79|12133.79|0
1635757330000|2021-11-01 09:02:10|12134.53|12134.53|12134.69|12134.69|12134.69|12134.69|12134.53|12134.53|0
1635757340000|2021-11-01 09:02:20|12135.2|12135.2|12133.97|12133.97|12135.2|12135.2|12133.97|12133.97|0
1635757350000|2021-11-01 09:02:30|12133.76|12133.76|12133.58|12133.58|12133.76|12133.76|12133.54|12133.54|0
1635757380000|2021-11-01 09:03:00|12134.81|12134.81|12134.66|12134.66|12134.81|12134.81|12134.56|12134.56|0
1635757390000|2021-11-01 09:03:10|12135.66|12135.66|12136.9|12136.9|12136.9|12136.9|12135.66|12135.66|0
1635757400000|2021-11-01 09:03:20|12138.13|12138.13|12138.13|12138.13|12138.13|12138.13|12138.13|12138.13|0
1635757420000|2021-11-01 09:03:40|12139.36|12139.36|12139.36|12139.36|12139.36|12139.36|12139.36|12139.36|0
1635757430000|2021-11-01 09:03:50|12138.13|12138.13|12138.64|12138.64|12138.81|12138.81|12138.13|12138.13|0
1635757440000|2021-11-01 09:04:00|12137.41|12137.41|12137.41|12137.41|12137.41|12137.41|12137.41|12137.41|0
1635757460000|2021-11-01 09:04:20|12137.19|12137.19|12136.95|12136.95|12137.19|12137.19|12136.95|12136.95|0
1635757500000|2021-11-01 09:05:00|12136.37|12136.37|12135.33|12135.33|12136.37|12136.37|12135.33|12135.33|0
1635757510000|2021-11-01 09:05:10|12138.35|12138.35|12138.18|12138.18|12138.35|12138.35|12138.18|12138.18|0
1635757520000|2021-11-01 09:05:20|12137.17|12137.17|12138.18|12138.18|12138.18|12138.18|12137.17|12137.17|0
1635757530000|2021-11-01 09:05:30|12138.61|12138.61|12138.39|12138.39|12138.61|12138.61|12138.39|12138.39|0
1635757560000|2021-11-01 09:06:00|12138.32|12138.32|12139.03|12139.03|12139.24|12139.24|12138.32|12138.32|0
1635757580000|2021-11-01 09:06:20|12139.24|12139.24|12139.6|12139.6|12139.6|12139.6|12139.24|12139.24|0
1635757600000|2021-11-01 09:06:40|12139.81|12139.81|12141.05|12141.05|12141.05|12141.05|12139.81|12139.81|0
1635757620000|2021-11-01 09:07:00|12140.54|12140.54|12140.54|12140.54|12140.54|12140.54|12140.54|12140.54|0
1635757640000|2021-11-01 09:07:20|12140.94|12140.94|12144.36|12144.36|12144.36|12144.36|12140.94|12140.94|0
1635757650000|2021-11-01 09:07:30|12144.44|12144.44|12146.6|12146.6|12147.24|12147.24|12144.44|12144.44|0
1635757670000|2021-11-01 09:07:50|12147.01|12147.01|12147.42|12147.42|12147.42|12147.42|12147.01|12147.01|0
1635757680000|2021-11-01 09:08:00|12147.27|12147.27|12148.82|12148.82|12148.82|12148.82|12147.27|12147.27|0
1635757690000|2021-11-01 09:08:10|12149.64|12149.64|12146.4|12146.4|12149.64|12149.64|12146.4|12146.4|0
1635757700000|2021-11-01 09:08:20|12146.75|12146.75|12147.48|12147.48|12147.48|12147.48|12146.75|12146.75|0
1635757710000|2021-11-01 09:08:30|12147.66|12147.66|12147.22|12147.22|12147.66|12147.66|12147.22|12147.22|0
1635757720000|2021-11-01 09:08:40|12147.46|12147.46|12147.73|12147.73|12147.73|12147.73|12147.46|12147.46|0
1635757730000|2021-11-01 09:08:50|12148.96|12148.96|12149.44|12149.44|12150.67|12150.67|12148.96|12148.96|0
1635757740000|2021-11-01 09:09:00|12149.62|12149.62|12149.39|12149.39|12149.62|12149.62|12149.21|12149.21|0
1635757750000|2021-11-01 09:09:10|12148.68|12148.68|12148.68|12148.68|12148.68|12148.68|12148.68|12148.68|0
1635757760000|2021-11-01 09:09:20|12148.86|12148.86|12148.45|12148.45|12148.86|12148.86|12148.45|12148.45|0
1635757790000|2021-11-01 09:09:50|12148.86|12148.86|12148.86|12148.86|12148.86|12148.86|12148.86|12148.86|0
1635757800000|2021-11-01 09:10:00|12148.64|12148.64|12149.17|12149.17|12149.17|12149.17|12148.64|12148.64|0
1635757810000|2021-11-01 09:10:10|12148.31|12148.31|12148.1|12148.1|12148.31|12148.31|12147.88|12147.88|0
1635757820000|2021-11-01 09:10:20|12147.88|12147.88|12146.82|12146.82|12147.88|12147.88|12146.82|12146.82|0
1635757830000|2021-11-01 09:10:30|12146.51|12146.51|12146.34|12146.34|12146.51|12146.51|12146.34|12146.34|0
1635757850000|2021-11-01 09:10:50|12145.82|12145.82|12145.82|12145.82|12145.82|12145.82|12145.82|12145.82|0
1635757860000|2021-11-01 09:11:00|12144.46|12144.46|12146.47|12146.47|12146.47|12146.47|12144.46|12144.46|0
1635757890000|2021-11-01 09:11:30|12146.9|12146.9|12148.55|12148.55|12148.55|12148.55|12146.9|12146.9|0
1635757910000|2021-11-01 09:11:50|12148.34|12148.34|12147.91|12147.91|12148.34|12148.34|12147.91|12147.91|0
1635757920000|2021-11-01 09:12:00|12147.83|12147.83|12147.67|12147.67|12147.83|12147.83|12147.67|12147.67|0
1635757940000|2021-11-01 09:12:20|12147.89|12147.89|12147.89|12147.89|12147.89|12147.89|12147.89|12147.89|0
1635757960000|2021-11-01 09:12:40|12147.73|12147.73|12149.12|12149.12|12149.12|12149.12|12147.73|12147.73|0
1635757970000|2021-11-01 09:12:50|12149.34|12149.34|12149.34|12149.34|12149.34|12149.34|12149.34|12149.34|0
1635757980000|2021-11-01 09:13:00|12149.18|12149.18|12149.18|12149.18|12149.39|12149.39|12149.18|12149.18|0
1635758000000|2021-11-01 09:13:20|12149.35|12149.35|12149.67|12149.67|12149.67|12149.67|12149.35|12149.35|0
1635758010000|2021-11-01 09:13:30|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|0
1635758020000|2021-11-01 09:13:40|12149.71|12149.71|12149.71|12149.71|12149.71|12149.71|12149.71|12149.71|0
1635758030000|2021-11-01 09:13:50|12149.49|12149.49|12149.36|12149.36|12149.49|12149.49|12149.36|12149.36|0
1635758040000|2021-11-01 09:14:00|12149.58|12149.58|12149.58|12149.58|12149.58|12149.58|12149.58|12149.58|0
1635758050000|2021-11-01 09:14:10|12148.35|12148.35|12147.91|12147.91|12148.35|12148.35|12147.91|12147.91|0
1635758070000|2021-11-01 09:14:30|12148.31|12148.31|12148.15|12148.15|12148.31|12148.31|12148.15|12148.15|0
1635758080000|2021-11-01 09:14:40|12147.91|12147.91|12147.91|12147.91|12147.91|12147.91|12147.91|12147.91|0
1635758100000|2021-11-01 09:15:00|12147.51|12147.51|12146.72|12146.72|12147.51|12147.51|12146.72|12146.72|0
1635758110000|2021-11-01 09:15:10|12146.37|12146.37|12146.78|12146.78|12146.78|12146.78|12146.37|12146.37|0
1635758120000|2021-11-01 09:15:20|12145.6|12145.6|12143.36|12143.36|12145.6|12145.6|12143.36|12143.36|0
1635758140000|2021-11-01 09:15:40|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|0
1635758150000|2021-11-01 09:15:50|12143.33|12143.33|12143.33|12143.33|12143.33|12143.33|12143.33|12143.33|0
1635758160000|2021-11-01 09:16:00|12143.67|12143.67|12143.9|12143.9|12144.02|12144.02|12143.49|12143.49|0
1635758170000|2021-11-01 09:16:10|12143.66|12143.66|12143.66|12143.66|12143.66|12143.66|12143.66|12143.66|0
1635758180000|2021-11-01 09:16:20|12144.07|12144.07|12144.07|12144.07|12144.07|12144.07|12144.07|12144.07|0
1635758190000|2021-11-01 09:16:30|12143.55|12143.55|12143.55|12143.55|12143.55|12143.55|12143.55|12143.55|0
1635758200000|2021-11-01 09:16:40|12143.91|12143.91|12142.24|12142.24|12143.91|12143.91|12142.24|12142.24|0
1635758240000|2021-11-01 09:17:20|12143|12143|12143|12143|12143|12143|12143|12143|0
1635758250000|2021-11-01 09:17:30|12144.24|12144.24|12144.06|12144.06|12144.24|12144.24|12144.06|12144.06|0
1635758300000|2021-11-01 09:18:20|12143.99|12143.99|12143.99|12143.99|12143.99|12143.99|12143.99|12143.99|0
1635758310000|2021-11-01 09:18:30|12150.02|12150.02|12150.02|12150.02|12150.02|12150.02|12150.02|12150.02|0
1635758330000|2021-11-01 09:18:50|12149.66|12149.66|12149.13|12149.13|12149.66|12149.66|12149.13|12149.13|0
1635758340000|2021-11-01 09:19:00|12148.96|12148.96|12149.13|12149.13|12149.13|12149.13|12148.96|12148.96|0
1635758350000|2021-11-01 09:19:10|12149.3|12149.3|12149.3|12149.3|12149.3|12149.3|12149.3|12149.3|0
1635758360000|2021-11-01 09:19:20|12149.04|12149.04|12149.04|12149.04|12149.04|12149.04|12149.04|12149.04|0
1635758370000|2021-11-01 09:19:30|12150.27|12150.27|12150.45|12150.45|12150.45|12150.45|12150.27|12150.27|0
1635758400000|2021-11-01 09:20:00|12150.27|12150.27|12151.13|12151.13|12151.13|12151.13|12150.27|12150.27|0
1635758410000|2021-11-01 09:20:10|12151.39|12151.39|12151.39|12151.39|12151.39|12151.39|12151.39|12151.39|0
1635758420000|2021-11-01 09:20:20|12151.24|12151.24|12151.03|12151.03|12151.24|12151.24|12151.03|12151.03|0
1635758450000|2021-11-01 09:20:50|12150.86|12150.86|12150.86|12150.86|12150.86|12150.86|12150.86|12150.86|0
1635758460000|2021-11-01 09:21:00|12150.68|12150.68|12150.68|12150.68|12150.68|12150.68|12150.68|12150.68|0
1635758490000|2021-11-01 09:21:30|12150.84|12150.84|12150.84|12150.84|12150.84|12150.84|12150.84|12150.84|0
1635758510000|2021-11-01 09:21:50|12150.62|12150.62|12151.63|12151.63|12151.63|12151.63|12150.62|12150.62|0
1635758550000|2021-11-01 09:22:30|12152.23|12152.23|12152.23|12152.23|12152.23|12152.23|12152.23|12152.23|0
1635758580000|2021-11-01 09:23:00|12152.4|12152.4|12152.4|12152.4|12152.4|12152.4|12152.4|12152.4|0
1635758590000|2021-11-01 09:23:10|12153.63|12153.63|12153.63|12153.63|12153.63|12153.63|12153.63|12153.63|0
1635758600000|2021-11-01 09:23:20|12153.45|12153.45|12154.3|12154.3|12154.46|12154.46|12153.45|12153.45|0
1635758610000|2021-11-01 09:23:30|12154.08|12154.08|12154.08|12154.08|12154.08|12154.08|12154.08|12154.08|0
1635758630000|2021-11-01 09:23:50|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|0
1635758640000|2021-11-01 09:24:00|12155.44|12155.44|12155.55|12155.55|12155.55|12155.55|12154.55|12154.55|0
1635758650000|2021-11-01 09:24:10|12154.55|12154.55|12155.06|12155.06|12155.06|12155.06|12154.55|12154.55|0
1635758660000|2021-11-01 09:24:20|12155.28|12155.28|12155.62|12155.62|12155.62|12155.62|12155.28|12155.28|0
1635758680000|2021-11-01 09:24:40|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|0
1635758690000|2021-11-01 09:24:50|12154.21|12154.21|12154.21|12154.21|12154.21|12154.21|12154.21|12154.21|0
1635758710000|2021-11-01 09:25:10|12155.22|12155.22|12154.86|12154.86|12155.22|12155.22|12154.86|12154.86|0
1635758720000|2021-11-01 09:25:20|12156.88|12156.88|12156.88|12156.88|12156.88|12156.88|12156.88|12156.88|0
1635758730000|2021-11-01 09:25:30|12156.47|12156.47|12155.35|12155.35|12156.47|12156.47|12155.35|12155.35|0
1635758740000|2021-11-01 09:25:40|12154.35|12154.35|12154.35|12154.35|12154.35|12154.35|12154.35|12154.35|0
1635758750000|2021-11-01 09:25:50|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|12154.11|0
1635758760000|2021-11-01 09:26:00|12154.59|12154.59|12155.6|12155.6|12155.6|12155.6|12154.59|12154.59|0
1635758780000|2021-11-01 09:26:20|12155.28|12155.28|12156.05|12156.05|12156.05|12156.05|12155.05|12155.05|0
1635758800000|2021-11-01 09:26:40|12154.69|12154.69|12154.69|12154.69|12154.69|12154.69|12154.69|12154.69|0
1635758810000|2021-11-01 09:26:50|12154.52|12154.52|12155.09|12155.09|12155.09|12155.09|12154.52|12154.52|0
1635758820000|2021-11-01 09:27:00|12155.33|12155.33|12155.96|12155.96|12155.96|12155.96|12155.15|12155.15|0
1635758830000|2021-11-01 09:27:10|12155.78|12155.78|12155.89|12155.89|12155.89|12155.89|12155.54|12155.54|0
1635758840000|2021-11-01 09:27:20|12155.42|12155.42|12155.2|12155.2|12155.42|12155.42|12155.2|12155.2|0
1635758850000|2021-11-01 09:27:30|12156.21|12156.21|12156.21|12156.21|12156.21|12156.21|12156.21|12156.21|0
1635758860000|2021-11-01 09:27:40|12156.38|12156.38|12155.87|12155.87|12156.38|12156.38|12155.87|12155.87|0
1635758870000|2021-11-01 09:27:50|12156.05|12156.05|12156.05|12156.05|12156.05|12156.05|12156.05|12156.05|0
1635758880000|2021-11-01 09:28:00|12156.46|12156.46|12156.63|12156.63|12156.63|12156.63|12156.46|12156.46|0
1635758900000|2021-11-01 09:28:20|12156.71|12156.71|12156.71|12156.71|12156.71|12156.71|12156.71|12156.71|0
1635758910000|2021-11-01 09:28:30|12156.54|12156.54|12156.54|12156.54|12156.54|12156.54|12156.54|12156.54|0
1635758930000|2021-11-01 09:28:50|12156.38|12156.38|12156.38|12156.38|12156.38|12156.38|12156.38|12156.38|0
1635758950000|2021-11-01 09:29:10|12158.39|12158.39|12158.8|12158.8|12158.8|12158.8|12158.39|12158.39|0
1635758970000|2021-11-01 09:29:30|12159.01|12159.01|12159.01|12159.01|12159.01|12159.01|12159.01|12159.01|0
1635758980000|2021-11-01 09:29:40|12159.19|12159.19|12158.75|12158.75|12159.19|12159.19|12158.75|12158.75|0
1635758990000|2021-11-01 09:29:50|12159.02|12159.02|12158.88|12158.88|12159.02|12159.02|12158.88|12158.88|0
1635759000000|2021-11-01 09:30:00|12158.96|12158.96|12158.94|12158.94|12159.04|12159.04|12157.59|12157.59|0
1635759010000|2021-11-01 09:30:10|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|0
1635759020000|2021-11-01 09:30:20|12160.21|12160.21|12159.74|12159.74|12160.75|12160.75|12159.74|12159.74|0
1635759040000|2021-11-01 09:30:40|12159.91|12159.91|12159.91|12159.91|12159.91|12159.91|12159.91|12159.91|0
1635759060000|2021-11-01 09:31:00|12159.15|12159.15|12160.16|12160.16|12160.16|12160.16|12159.15|12159.15|0
1635759070000|2021-11-01 09:31:10|12160.56|12160.56|12160.56|12160.56|12160.56|12160.56|12160.56|12160.56|0
1635759080000|2021-11-01 09:31:20|12160.35|12160.35|12160.96|12160.96|12160.96|12160.96|12159.95|12159.95|0
1635759100000|2021-11-01 09:31:40|12161.13|12161.13|12160.96|12160.96|12161.13|12161.13|12160.96|12160.96|0
1635759160000|2021-11-01 09:32:40|12161.14|12161.14|12161.14|12161.14|12161.14|12161.14|12161.14|12161.14|0
1635759170000|2021-11-01 09:32:50|12161.35|12161.35|12161.35|12161.35|12161.35|12161.35|12161.35|12161.35|0
1635759190000|2021-11-01 09:33:10|12162.58|12162.58|12164.6|12164.6|12164.6|12164.6|12162.58|12162.58|0
1635759200000|2021-11-01 09:33:20|12164.81|12164.81|12164.81|12164.81|12164.81|12164.81|12164.81|12164.81|0
1635759240000|2021-11-01 09:34:00|12164.38|12164.38|12164.16|12164.16|12164.38|12164.38|12164.16|12164.16|0
1635759250000|2021-11-01 09:34:10|12163.95|12163.95|12164.95|12164.95|12164.95|12164.95|12163.95|12163.95|0
1635759260000|2021-11-01 09:34:20|12165.17|12165.17|12165.17|12165.17|12165.17|12165.17|12165.17|12165.17|0
1635759270000|2021-11-01 09:34:30|12165.34|12165.34|12164.91|12164.91|12165.34|12165.34|12164.91|12164.91|0
1635759290000|2021-11-01 09:34:50|12165.91|12165.91|12165.91|12165.91|12165.91|12165.91|12165.91|12165.91|0
1635759300000|2021-11-01 09:35:00|12165.38|12165.38|12164.47|12164.47|12165.65|12165.65|12164.37|12164.37|0
1635759310000|2021-11-01 09:35:10|12164.2|12164.2|12164.2|12164.2|12164.2|12164.2|12164.2|12164.2|0
1635759320000|2021-11-01 09:35:20|12162.97|12162.97|12162.99|12162.99|12163.15|12163.15|12162.97|12162.97|0
1635759330000|2021-11-01 09:35:30|12163.34|12163.34|12163.34|12163.34|12163.34|12163.34|12163.34|12163.34|0
1635759340000|2021-11-01 09:35:40|12163.87|12163.87|12163.97|12163.97|12164.28|12164.28|12163.87|12163.87|0
1635759350000|2021-11-01 09:35:50|12164.12|12164.12|12164.62|12164.62|12164.62|12164.62|12164.12|12164.12|0
1635759360000|2021-11-01 09:36:00|12164.45|12164.45|12164.98|12164.98|12164.98|12164.98|12164.45|12164.45|0
1635759370000|2021-11-01 09:36:10|12165.33|12165.33|12166.03|12166.03|12166.03|12166.03|12165.33|12165.33|0
1635759380000|2021-11-01 09:36:20|12166.05|12166.05|12165.71|12165.71|12166.05|12166.05|12165.69|12165.69|0
1635759390000|2021-11-01 09:36:30|12165.88|12165.88|12166.23|12166.23|12166.23|12166.23|12165.88|12165.88|0
1635759400000|2021-11-01 09:36:40|12165.83|12165.83|12166.61|12166.61|12166.83|12166.83|12165.6|12165.6|0
1635759420000|2021-11-01 09:37:00|12166.35|12166.35|12166.22|12166.22|12166.35|12166.35|12166.22|12166.22|0
1635759430000|2021-11-01 09:37:10|12166.45|12166.45|12167.46|12167.46|12167.46|12167.46|12166.45|12166.45|0
1635759440000|2021-11-01 09:37:20|12168.28|12168.28|12166.78|12166.78|12168.37|12168.37|12165.95|12165.95|0
1635759450000|2021-11-01 09:37:30|12166.24|12166.24|12163.78|12163.78|12166.24|12166.24|12163.78|12163.78|0
1635759460000|2021-11-01 09:37:40|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|0
1635759470000|2021-11-01 09:37:50|12160.54|12160.54|12160.18|12160.18|12160.54|12160.54|12160.18|12160.18|0
1635759480000|2021-11-01 09:38:00|12161.41|12161.41|12159.92|12159.92|12161.41|12161.41|12159.92|12159.92|0
1635759490000|2021-11-01 09:38:10|12159.7|12159.7|12158.91|12158.91|12159.7|12159.7|12158.7|12158.7|0
1635759500000|2021-11-01 09:38:20|12158.39|12158.39|12153.83|12153.83|12158.57|12158.57|12153.83|12153.83|0
1635759520000|2021-11-01 09:38:40|12153.4|12153.4|12153.06|12153.06|12153.4|12153.4|12152.05|12152.05|0
1635759530000|2021-11-01 09:38:50|12153.41|12153.41|12154.4|12154.4|12154.4|12154.4|12153.41|12153.41|0
1635759560000|2021-11-01 09:39:20|12154.18|12154.18|12154.18|12154.18|12154.18|12154.18|12154.18|12154.18|0
1635759570000|2021-11-01 09:39:30|12154.59|12154.59|12154.41|12154.41|12154.59|12154.59|12154.41|12154.41|0
1635759590000|2021-11-01 09:39:50|12154.67|12154.67|12159.93|12159.93|12159.93|12159.93|12154.67|12154.67|0
1635759600000|2021-11-01 09:40:00|12158.92|12158.92|12159.14|12159.14|12159.14|12159.14|12158.92|12158.92|0
1635759610000|2021-11-01 09:40:10|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|0
1635759620000|2021-11-01 09:40:20|12162.96|12162.96|12163.63|12163.63|12163.89|12163.89|12162.96|12162.96|0
1635759630000|2021-11-01 09:40:30|12163.6|12163.6|12163.28|12163.28|12163.6|12163.6|12163.28|12163.28|0
1635759650000|2021-11-01 09:40:50|12162.27|12162.27|12161.04|12161.04|12162.27|12162.27|12161.04|12161.04|0
1635759660000|2021-11-01 09:41:00|12161.21|12161.21|12159|12159|12161.21|12161.21|12159|12159|0
1635759670000|2021-11-01 09:41:10|12157.99|12157.99|12157.99|12157.99|12157.99|12157.99|12157.99|12157.99|0
1635759680000|2021-11-01 09:41:20|12157.62|12157.62|12157.62|12157.62|12157.62|12157.62|12157.62|12157.62|0
1635759690000|2021-11-01 09:41:30|12157.44|12157.44|12157.87|12157.87|12157.87|12157.87|12157.44|12157.44|0
1635759700000|2021-11-01 09:41:40|12157.8|12157.8|12157.56|12157.56|12157.8|12157.8|12157.56|12157.56|0
1635759720000|2021-11-01 09:42:00|12156.53|12156.53|12156.53|12156.53|12156.53|12156.53|12156.53|12156.53|0
1635759730000|2021-11-01 09:42:10|12156.37|12156.37|12156.37|12156.37|12156.37|12156.37|12156.37|12156.37|0
1635759740000|2021-11-01 09:42:20|12157.08|12157.08|12157.6|12157.6|12157.6|12157.6|12157.08|12157.08|0
1635759750000|2021-11-01 09:42:30|12158.6|12158.6|12159.37|12159.37|12159.37|12159.37|12158.6|12158.6|0
1635759760000|2021-11-01 09:42:40|12159.58|12159.58|12159.35|12159.35|12159.99|12159.99|12159.18|12159.18|0
1635759820000|2021-11-01 09:43:40|12159.17|12159.17|12159.35|12159.35|12159.35|12159.35|12158.99|12158.99|0
1635759840000|2021-11-01 09:44:00|12159.61|12159.61|12162.08|12162.08|12162.08|12162.08|12159.61|12159.61|0
1635759870000|2021-11-01 09:44:30|12163.08|12163.08|12163.51|12163.51|12163.51|12163.51|12163.08|12163.08|0
1635759900000|2021-11-01 09:45:00|12160.32|12160.32|12159.5|12159.5|12160.32|12160.32|12159.5|12159.5|0
1635759910000|2021-11-01 09:45:10|12159.67|12159.67|12159.35|12159.35|12159.67|12159.67|12159.35|12159.35|0
1635759920000|2021-11-01 09:45:20|12159.18|12159.18|12159.18|12159.18|12159.18|12159.18|12159.18|12159.18|0
1635759930000|2021-11-01 09:45:30|12157.16|12157.16|12157|12157|12157.57|12157.57|12154.99|12154.99|0
1635759940000|2021-11-01 09:45:40|12156.18|12156.18|12156.18|12156.18|12156.18|12156.18|12156.18|12156.18|0
1635759950000|2021-11-01 09:45:50|12155.97|12155.97|12155.3|12155.3|12155.97|12155.97|12155.3|12155.3|0
1635759960000|2021-11-01 09:46:00|12153.29|12153.29|12151.68|12151.68|12153.29|12153.29|12151.68|12151.68|0
1635759970000|2021-11-01 09:46:10|12151.88|12151.88|12151.88|12151.88|12151.88|12151.88|12151.88|12151.88|0
1635759980000|2021-11-01 09:46:20|12151.47|12151.47|12151.69|12151.69|12151.69|12151.69|12151.47|12151.47|0
1635759990000|2021-11-01 09:46:30|12148.67|12148.67|12148.67|12148.67|12148.67|12148.67|12148.67|12148.67|0
1635760000000|2021-11-01 09:46:40|12148.27|12148.27|12147.92|12147.92|12148.27|12148.27|12147.92|12147.92|0
1635760010000|2021-11-01 09:46:50|12146.69|12146.69|12146.69|12146.69|12146.69|12146.69|12146.69|12146.69|0
1635760020000|2021-11-01 09:47:00|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|0
1635760030000|2021-11-01 09:47:10|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|0
1635760040000|2021-11-01 09:47:20|12145.96|12145.96|12145.96|12145.96|12145.96|12145.96|12145.96|12145.96|0
1635760050000|2021-11-01 09:47:30|12146.48|12146.48|12141.28|12141.28|12146.48|12146.48|12141.28|12141.28|0
1635760060000|2021-11-01 09:47:40|12140.88|12140.88|12139.39|12139.39|12140.88|12140.88|12139.31|12139.31|0
1635760070000|2021-11-01 09:47:50|12139.18|12139.18|12139.09|12139.09|12139.73|12139.73|12139.09|12139.09|0
1635760080000|2021-11-01 09:48:00|12139.25|12139.25|12139.03|12139.03|12139.25|12139.25|12139.03|12139.03|0
1635760090000|2021-11-01 09:48:10|12139.55|12139.55|12139.55|12139.55|12139.55|12139.55|12139.55|12139.55|0
1635760120000|2021-11-01 09:48:40|12140.56|12140.56|12140.56|12140.56|12140.56|12140.56|12140.56|12140.56|0
1635760140000|2021-11-01 09:49:00|12139.55|12139.55|12139.55|12139.55|12139.55|12139.55|12139.55|12139.55|0
1635760160000|2021-11-01 09:49:20|12139.98|12139.98|12139.98|12139.98|12139.98|12139.98|12139.98|12139.98|0
1635760170000|2021-11-01 09:49:30|12138.98|12138.98|12140.2|12140.2|12140.2|12140.2|12138.98|12138.98|0
1635760200000|2021-11-01 09:50:00|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|0
1635760210000|2021-11-01 09:50:10|12141.84|12141.84|12141.84|12141.84|12142.85|12142.85|12141.84|12141.84|0
1635760230000|2021-11-01 09:50:30|12142.2|12142.2|12142.2|12142.2|12142.2|12142.2|12142.2|12142.2|0
1635760240000|2021-11-01 09:50:40|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|0
1635760260000|2021-11-01 09:51:00|12142.97|12142.97|12142.73|12142.73|12142.97|12142.97|12142.73|12142.73|0
1635760280000|2021-11-01 09:51:20|12142.37|12142.37|12141.14|12141.14|12142.37|12142.37|12141.14|12141.14|0
1635760290000|2021-11-01 09:51:30|12140.11|12140.11|12140.11|12140.11|12140.11|12140.11|12140.11|12140.11|0
1635760310000|2021-11-01 09:51:50|12140.28|12140.28|12141.25|12141.25|12141.25|12141.25|12140.28|12140.28|0
1635760350000|2021-11-01 09:52:30|12141.17|12141.17|12140.95|12140.95|12141.17|12141.17|12140.95|12140.95|0
1635760360000|2021-11-01 09:52:40|12140.64|12140.64|12140.64|12140.64|12140.64|12140.64|12140.64|12140.64|0
1635760370000|2021-11-01 09:52:50|12140.12|12140.12|12140.12|12140.12|12140.12|12140.12|12140.12|12140.12|0
1635760380000|2021-11-01 09:53:00|12140.3|12140.3|12140.3|12140.3|12140.3|12140.3|12140.3|12140.3|0
1635760390000|2021-11-01 09:53:10|12139.78|12139.78|12139.78|12139.78|12139.78|12139.78|12139.78|12139.78|0
1635760400000|2021-11-01 09:53:20|12138.55|12138.55|12136.11|12136.11|12138.55|12138.55|12136.11|12136.11|0
1635760410000|2021-11-01 09:53:30|12135.75|12135.75|12135.75|12135.75|12135.75|12135.75|12135.49|12135.49|0
1635760420000|2021-11-01 09:53:40|12135.91|12135.91|12135.91|12135.91|12135.91|12135.91|12135.91|12135.91|0
1635760440000|2021-11-01 09:54:00|12135.83|12135.83|12135.67|12135.67|12135.85|12135.85|12135.67|12135.67|0
1635760460000|2021-11-01 09:54:20|12135.85|12135.85|12134.62|12134.62|12135.85|12135.85|12134.62|12134.62|0
1635760480000|2021-11-01 09:54:40|12134.21|12134.21|12134.21|12134.21|12134.21|12134.21|12134.21|12134.21|0
1635760490000|2021-11-01 09:54:50|12133.8|12133.8|12133.8|12133.8|12133.8|12133.8|12133.8|12133.8|0
1635760510000|2021-11-01 09:55:10|12134.02|12134.02|12134.18|12134.18|12134.18|12134.18|12134.02|12134.02|0
1635760520000|2021-11-01 09:55:20|12133.77|12133.77|12133.77|12133.77|12133.77|12133.77|12133.77|12133.77|0
1635760540000|2021-11-01 09:55:40|12133.53|12133.53|12133.13|12133.13|12133.53|12133.53|12133.13|12133.13|0
1635760560000|2021-11-01 09:56:00|12132.99|12132.99|12132.99|12132.99|12132.99|12132.99|12132.99|12132.99|0
1635760580000|2021-11-01 09:56:20|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|0
1635760610000|2021-11-01 09:56:50|12133.1|12133.1|12136.81|12136.81|12136.81|12136.81|12133.1|12133.1|0
1635760620000|2021-11-01 09:57:00|12137.08|12137.08|12137.08|12137.08|12137.08|12137.08|12137.08|12137.08|0
1635760630000|2021-11-01 09:57:10|12137.21|12137.21|12137.21|12137.21|12137.21|12137.21|12137.21|12137.21|0
1635760640000|2021-11-01 09:57:20|12137.62|12137.62|12139.07|12139.07|12139.07|12139.07|12137.62|12137.62|0
1635760650000|2021-11-01 09:57:30|12139.24|12139.24|12139.86|12139.86|12140.48|12140.48|12139.24|12139.24|0
1635760660000|2021-11-01 09:57:40|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|0
1635760670000|2021-11-01 09:57:50|12140.34|12140.34|12139.75|12139.75|12140.43|12140.43|12139.75|12139.75|0
1635760680000|2021-11-01 09:58:00|12139.53|12139.53|12139.53|12139.53|12139.53|12139.53|12139.53|12139.53|0
1635760690000|2021-11-01 09:58:10|12139.75|12139.75|12139.53|12139.53|12139.75|12139.75|12139.53|12139.53|0
1635760700000|2021-11-01 09:58:20|12139.31|12139.31|12138.42|12138.42|12139.31|12139.31|12138.08|12138.08|0
1635760750000|2021-11-01 09:59:10|12138.08|12138.08|12138.08|12138.08|12138.08|12138.08|12138.08|12138.08|0
1635760760000|2021-11-01 09:59:20|12137.87|12137.87|12138.02|12138.02|12138.02|12138.02|12137.87|12137.87|0
1635760770000|2021-11-01 09:59:30|12137.95|12137.95|12137.95|12137.95|12137.95|12137.95|12137.95|12137.95|0
1635760780000|2021-11-01 09:59:40|12138.1|12138.1|12138.1|12138.1|12138.1|12138.1|12138.1|12138.1|0
1635760790000|2021-11-01 09:59:50|12138.51|12138.51|12138.51|12138.51|12138.51|12138.51|12138.51|12138.51|0
1635760800000|2021-11-01 10:00:00|12138.36|12138.36|12138.36|12138.36|12138.36|12138.36|12138.36|12138.36|0
1635760860000|2021-11-01 10:01:00|12138.28|12138.28|12138.36|12138.36|12138.36|12138.36|12138.28|12138.28|0
1635760870000|2021-11-01 10:01:10|12138.71|12138.71|12138.71|12138.71|12138.71|12138.71|12138.71|12138.71|0
1635760880000|2021-11-01 10:01:20|12139.94|12139.94|12139.94|12139.94|12139.94|12139.94|12139.94|12139.94|0
1635760900000|2021-11-01 10:01:40|12139.29|12139.29|12138.06|12138.06|12139.29|12139.29|12138.06|12138.06|0
1635760920000|2021-11-01 10:02:00|12137.98|12137.98|12137.9|12137.9|12137.98|12137.98|12137.9|12137.9|0
1635760940000|2021-11-01 10:02:20|12137.82|12137.82|12137.82|12137.82|12137.82|12137.82|12137.82|12137.82|0
1635760950000|2021-11-01 10:02:30|12137.67|12137.67|12137.67|12137.67|12137.67|12137.67|12137.67|12137.67|0
1635760960000|2021-11-01 10:02:40|12137.75|12137.75|12137.82|12137.82|12137.82|12137.82|12137.75|12137.75|0
1635760970000|2021-11-01 10:02:50|12138.18|12138.18|12138.4|12138.4|12138.4|12138.4|12138.18|12138.18|0
1635760980000|2021-11-01 10:03:00|12139.63|12139.63|12139.94|12139.94|12139.95|12139.95|12139.63|12139.63|0
1635761010000|2021-11-01 10:03:30|12139.42|12139.42|12138.89|12138.89|12139.42|12139.42|12138.71|12138.71|0
1635761020000|2021-11-01 10:03:40|12139.2|12139.2|12137.97|12137.97|12139.2|12139.2|12137.97|12137.97|0
1635761040000|2021-11-01 10:04:00|12137.15|12137.15|12137.15|12137.15|12137.15|12137.15|12137.15|12137.15|0
1635761050000|2021-11-01 10:04:10|12135.92|12135.92|12136.36|12136.36|12136.36|12136.36|12135.92|12135.92|0
1635761060000|2021-11-01 10:04:20|12136.01|12136.01|12137.46|12137.46|12137.46|12137.46|12136.01|12136.01|0
1635761070000|2021-11-01 10:04:30|12136.95|12136.95|12136.68|12136.68|12136.95|12136.95|12136.68|12136.68|0
1635761080000|2021-11-01 10:04:40|12136.44|12136.44|12131.24|12131.24|12136.5|12136.5|12130.01|12130.01|0
1635761090000|2021-11-01 10:04:50|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|0
1635761110000|2021-11-01 10:05:10|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|12133.26|0
1635761130000|2021-11-01 10:05:30|12133.04|12133.04|12136.06|12136.06|12136.06|12136.06|12133.04|12133.04|0
1635761140000|2021-11-01 10:05:40|12135.9|12135.9|12135.49|12135.49|12135.9|12135.9|12135.49|12135.49|0
1635761150000|2021-11-01 10:05:50|12135.25|12135.25|12134.45|12134.45|12135.25|12135.25|12134.45|12134.45|0
1635761160000|2021-11-01 10:06:00|12134.11|12134.11|12134.29|12134.29|12134.29|12134.29|12134.11|12134.11|0
1635761180000|2021-11-01 10:06:20|12134.07|12134.07|12133.86|12133.86|12134.07|12134.07|12133.64|12133.64|0
1635761190000|2021-11-01 10:06:30|12132.85|12132.85|12132.73|12132.73|12133.07|12133.07|12132.73|12132.73|0
1635761200000|2021-11-01 10:06:40|12131.5|12131.5|12132.15|12132.15|12132.15|12132.15|12131.5|12131.5|0
1635761210000|2021-11-01 10:06:50|12130.33|12130.33|12131.37|12131.37|12131.37|12131.37|12129.92|12129.92|0
1635761220000|2021-11-01 10:07:00|12131.1|12131.1|12131.34|12131.34|12131.34|12131.34|12131.1|12131.1|0
1635761230000|2021-11-01 10:07:10|12131.77|12131.77|12131.99|12131.99|12131.99|12131.99|12131.77|12131.77|0
1635761240000|2021-11-01 10:07:20|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|0
1635761250000|2021-11-01 10:07:30|12130.81|12130.81|12130.45|12130.45|12130.81|12130.81|12130.45|12130.45|0
1635761260000|2021-11-01 10:07:40|12130.81|12130.81|12129.87|12129.87|12130.81|12130.81|12129.87|12129.87|0
1635761270000|2021-11-01 10:07:50|12129.69|12129.69|12127.68|12127.68|12129.69|12129.69|12127.68|12127.68|0
1635761280000|2021-11-01 10:08:00|12128.16|12128.16|12128.16|12128.16|12128.16|12128.16|12128.16|12128.16|0
1635761290000|2021-11-01 10:08:10|12125.7|12125.7|12125|12125|12125.7|12125.7|12125|12125|0
1635761300000|2021-11-01 10:08:20|12125.17|12125.17|12127.18|12127.18|12127.18|12127.18|12124.93|12124.93|0
1635761310000|2021-11-01 10:08:30|12126.64|12126.64|12127.61|12127.61|12128|12128|12126.38|12126.38|0
1635761340000|2021-11-01 10:09:00|12127.69|12127.69|12127.69|12127.69|12127.69|12127.69|12127.69|12127.69|0
1635761360000|2021-11-01 10:09:20|12126.46|12126.46|12127.69|12127.69|12127.69|12127.69|12126.46|12126.46|0
1635761380000|2021-11-01 10:09:40|12128.92|12128.92|12128.92|12128.92|12128.92|12128.92|12128.92|12128.92|0
1635761390000|2021-11-01 10:09:50|12131.94|12131.94|12131.94|12131.94|12131.94|12131.94|12131.94|12131.94|0
1635761400000|2021-11-01 10:10:00|12130.71|12130.71|12130.71|12130.71|12130.71|12130.71|12130.71|12130.71|0
1635761420000|2021-11-01 10:10:20|12130.49|12130.49|12129.26|12129.26|12130.49|12130.49|12129.26|12129.26|0
1635761430000|2021-11-01 10:10:30|12129.77|12129.77|12129.77|12129.77|12129.77|12129.77|12129.77|12129.77|0
1635761440000|2021-11-01 10:10:40|12130.2|12130.2|12130.37|12130.37|12130.37|12130.37|12130.2|12130.2|0
1635761450000|2021-11-01 10:10:50|12130.59|12130.59|12130.59|12130.59|12130.59|12130.59|12130.59|12130.59|0
1635761470000|2021-11-01 10:11:10|12131.59|12131.59|12131.95|12131.95|12131.95|12131.95|12131.59|12131.59|0
1635761480000|2021-11-01 10:11:20|12131.73|12131.73|12131.89|12131.89|12131.89|12131.89|12131.51|12131.51|0
1635761520000|2021-11-01 10:12:00|12132.3|12132.3|12132.3|12132.3|12132.3|12132.3|12132.3|12132.3|0
1635761530000|2021-11-01 10:12:10|12132.54|12132.54|12132.54|12132.54|12132.54|12132.54|12132.54|12132.54|0
1635761540000|2021-11-01 10:12:20|12132.46|12132.46|12132.89|12132.89|12132.89|12132.89|12132.46|12132.46|0
1635761550000|2021-11-01 10:12:30|12132.97|12132.97|12132.97|12132.97|12132.97|12132.97|12132.97|12132.97|0
1635761580000|2021-11-01 10:13:00|12132.74|12132.74|12132.74|12132.74|12132.74|12132.74|12132.74|12132.74|0
1635761600000|2021-11-01 10:13:20|12135.2|12135.2|12136.43|12136.43|12136.43|12136.43|12135.2|12135.2|0
1635761610000|2021-11-01 10:13:30|12136.91|12136.91|12136.77|12136.77|12136.91|12136.91|12136.77|12136.77|0
1635761640000|2021-11-01 10:14:00|12137.77|12137.77|12137.85|12137.85|12137.85|12137.85|12137.77|12137.77|0
1635761660000|2021-11-01 10:14:20|12136.62|12136.62|12135.15|12135.15|12136.62|12136.62|12135.15|12135.15|0
1635761700000|2021-11-01 10:15:00|12134.14|12134.14|12133.97|12133.97|12134.14|12134.14|12133.97|12133.97|0
1635761710000|2021-11-01 10:15:10|12133.89|12133.89|12133.89|12133.89|12133.89|12133.89|12133.89|12133.89|0
1635761730000|2021-11-01 10:15:30|12133.53|12133.53|12133.53|12133.53|12133.53|12133.53|12133.53|12133.53|0
1635761740000|2021-11-01 10:15:40|12130.52|12130.52|12130.52|12130.52|12130.52|12130.52|12130.52|12130.52|0
1635761770000|2021-11-01 10:16:10|12130.44|12130.44|12130.97|12130.97|12130.97|12130.97|12130.44|12130.44|0
1635761780000|2021-11-01 10:16:20|12131.05|12131.05|12131.58|12131.58|12131.58|12131.58|12131.05|12131.05|0
1635761810000|2021-11-01 10:16:50|12134.31|12134.31|12134.31|12134.31|12134.31|12134.31|12134.13|12134.13|0
1635761820000|2021-11-01 10:17:00|12134.38|12134.38|12134.23|12134.23|12134.38|12134.38|12134.23|12134.23|0
1635761860000|2021-11-01 10:17:40|12134.76|12134.76|12134.76|12134.76|12134.76|12134.76|12134.76|12134.76|0
1635761870000|2021-11-01 10:17:50|12134.33|12134.33|12131.87|12131.87|12134.33|12134.33|12131.87|12131.87|0
1635761880000|2021-11-01 10:18:00|12131.95|12131.95|12131.95|12131.95|12131.95|12131.95|12131.95|12131.95|0
1635761890000|2021-11-01 10:18:10|12132.16|12132.16|12134.1|12134.1|12134.18|12134.18|12131.95|12131.95|0
1635761900000|2021-11-01 10:18:20|12134.62|12134.62|12134.62|12134.62|12134.62|12134.62|12134.62|12134.62|0
1635761910000|2021-11-01 10:18:30|12135.85|12135.85|12135.44|12135.44|12135.85|12135.85|12135.44|12135.44|0
1635761920000|2021-11-01 10:18:40|12136.67|12136.67|12136.98|12136.98|12136.98|12136.98|12136.67|12136.67|0
1635761940000|2021-11-01 10:19:00|12137.41|12137.41|12137.89|12137.89|12137.89|12137.89|12137.41|12137.41|0
1635761950000|2021-11-01 10:19:10|12138.32|12138.32|12138.11|12138.11|12138.32|12138.32|12138.11|12138.11|0
1635761960000|2021-11-01 10:19:20|12138.18|12138.18|12138.18|12138.18|12138.18|12138.18|12138.18|12138.18|0
1635761980000|2021-11-01 10:19:40|12139|12139|12139.89|12139.89|12139.89|12139.89|12139|12139|0
1635761990000|2021-11-01 10:19:50|12139.67|12139.67|12139.67|12139.67|12139.67|12139.67|12139.67|12139.67|0
1635762030000|2021-11-01 10:20:30|12137.08|12137.08|12136.74|12136.74|12137.26|12137.26|12136.74|12136.74|0
1635762050000|2021-11-01 10:20:50|12136.9|12136.9|12136.75|12136.75|12136.9|12136.9|12136.75|12136.75|0
1635762060000|2021-11-01 10:21:00|12136.39|12136.39|12136.39|12136.39|12136.39|12136.39|12136.39|12136.39|0
1635762070000|2021-11-01 10:21:10|12136.73|12136.73|12136.92|12136.92|12137.06|12137.06|12136.73|12136.73|0
1635762090000|2021-11-01 10:21:30|12135.12|12135.12|12134.75|12134.75|12135.12|12135.12|12134.75|12134.75|0
1635762100000|2021-11-01 10:21:40|12134.34|12134.34|12134.34|12134.34|12134.34|12134.34|12134.34|12134.34|0
1635762110000|2021-11-01 10:21:50|12134.17|12134.17|12134.77|12134.77|12134.77|12134.77|12134.17|12134.17|0
1635762120000|2021-11-01 10:22:00|12134.6|12134.6|12134.07|12134.07|12134.6|12134.6|12134.07|12134.07|0
1635762130000|2021-11-01 10:22:10|12134.25|12134.25|12134.25|12134.25|12134.25|12134.25|12134.25|12134.25|0
1635762140000|2021-11-01 10:22:20|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|0
1635762160000|2021-11-01 10:22:40|12133|12133|12134.01|12134.01|12134.01|12134.01|12133|12133|0
1635762170000|2021-11-01 10:22:50|12135.01|12135.01|12135.01|12135.01|12135.01|12135.01|12135.01|12135.01|0
1635762180000|2021-11-01 10:23:00|12134.8|12134.8|12134.8|12134.8|12134.8|12134.8|12134.8|12134.8|0
1635762190000|2021-11-01 10:23:10|12134.88|12134.88|12134.88|12134.88|12134.88|12134.88|12134.88|12134.88|0
1635762200000|2021-11-01 10:23:20|12133.65|12133.65|12133.65|12133.65|12134.65|12134.65|12133.65|12133.65|0
1635762210000|2021-11-01 10:23:30|12133.24|12133.24|12133.43|12133.43|12133.43|12133.43|12133.02|12133.02|0
1635762220000|2021-11-01 10:23:40|12132.2|12132.2|12130.97|12130.97|12132.2|12132.2|12130.97|12130.97|0
1635762230000|2021-11-01 10:23:50|12129.78|12129.78|12129.27|12129.27|12129.78|12129.78|12129.09|12129.09|0
1635762240000|2021-11-01 10:24:00|12129.05|12129.05|12128.27|12128.27|12129.05|12129.05|12128.27|12128.27|0
1635762260000|2021-11-01 10:24:20|12128.19|12128.19|12127.42|12127.42|12128.19|12128.19|12127.42|12127.42|0
1635762270000|2021-11-01 10:24:30|12127.24|12127.24|12127.24|12127.24|12127.24|12127.24|12127.24|12127.24|0
1635762310000|2021-11-01 10:25:10|12126.01|12126.01|12125.53|12125.53|12126.01|12126.01|12125.53|12125.53|0
1635762320000|2021-11-01 10:25:20|12125.38|12125.38|12125.38|12125.38|12125.38|12125.38|12125.38|12125.38|0
1635762330000|2021-11-01 10:25:30|12125.91|12125.91|12126.48|12126.48|12126.48|12126.48|12125.91|12125.91|0
1635762360000|2021-11-01 10:26:00|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|12126.13|0
1635762380000|2021-11-01 10:26:20|12125.91|12125.91|12125.71|12125.71|12125.91|12125.91|12125.71|12125.71|0
1635762390000|2021-11-01 10:26:30|12125.3|12125.3|12125.25|12125.25|12125.3|12125.3|12125.25|12125.25|0
1635762400000|2021-11-01 10:26:40|12126.48|12126.48|12126.48|12126.48|12126.48|12126.48|12126.48|12126.48|0
1635762410000|2021-11-01 10:26:50|12127.48|12127.48|12129.27|12129.27|12129.27|12129.27|12127.48|12127.48|0
1635762430000|2021-11-01 10:27:10|12129.04|12129.04|12129.04|12129.04|12129.04|12129.04|12129.04|12129.04|0
1635762460000|2021-11-01 10:27:40|12128.82|12128.82|12128.82|12128.82|12128.82|12128.82|12128.82|12128.82|0
1635762470000|2021-11-01 10:27:50|12129|12129|12129.84|12129.84|12129.84|12129.84|12129|12129|0
1635762480000|2021-11-01 10:28:00|12130.01|12130.01|12130.01|12130.01|12130.01|12130.01|12130.01|12130.01|0
1635762490000|2021-11-01 10:28:10|12130.55|12130.55|12130.55|12130.55|12130.55|12130.55|12130.55|12130.55|0
1635762500000|2021-11-01 10:28:20|12130.94|12130.94|12130.94|12130.94|12130.94|12130.94|12130.94|12130.94|0
1635762510000|2021-11-01 10:28:30|12131.02|12131.02|12131.43|12131.43|12131.43|12131.43|12131.02|12131.02|0
1635762540000|2021-11-01 10:29:00|12131.61|12131.61|12130.38|12130.38|12131.61|12131.61|12130.38|12130.38|0
1635762550000|2021-11-01 10:29:10|12130.14|12130.14|12129.89|12129.89|12130.24|12130.24|12129.89|12129.89|0
1635762560000|2021-11-01 10:29:20|12129.71|12129.71|12129.89|12129.89|12129.89|12129.89|12129.71|12129.71|0
1635762600000|2021-11-01 10:30:00|12130.24|12130.24|12130.46|12130.46|12130.46|12130.46|12130.24|12130.24|0
1635762610000|2021-11-01 10:30:10|12129.64|12129.64|12130.05|12130.05|12130.05|12130.05|12129.64|12129.64|0
1635762630000|2021-11-01 10:30:30|12130.15|12130.15|12130.33|12130.33|12130.33|12130.33|12130.15|12130.15|0
1635762660000|2021-11-01 10:31:00|12130.1|12130.1|12130.81|12130.81|12130.81|12130.81|12130.1|12130.1|0
1635762670000|2021-11-01 10:31:10|12130.88|12130.88|12131.04|12131.04|12131.04|12131.04|12130.88|12130.88|0
1635762680000|2021-11-01 10:31:20|12132.05|12132.05|12133.41|12133.41|12133.41|12133.41|12132.05|12132.05|0
1635762720000|2021-11-01 10:32:00|12133.31|12133.31|12135|12135|12136.25|12136.25|12133.31|12133.31|0
1635762730000|2021-11-01 10:32:10|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|0
1635762750000|2021-11-01 10:32:30|12134.8|12134.8|12134.98|12134.98|12134.98|12134.98|12134.8|12134.8|0
1635762760000|2021-11-01 10:32:40|12135.33|12135.33|12135.33|12135.33|12135.33|12135.33|12135.33|12135.33|0
1635762770000|2021-11-01 10:32:50|12136.36|12136.36|12136.36|12136.36|12136.36|12136.36|12136.36|12136.36|0
1635762790000|2021-11-01 10:33:10|12136.52|12136.52|12136.44|12136.44|12136.52|12136.52|12136.36|12136.36|0
1635762800000|2021-11-01 10:33:20|12136.98|12136.98|12138.09|12138.09|12138.09|12138.09|12136.98|12136.98|0
1635762820000|2021-11-01 10:33:40|12139.27|12139.27|12139.04|12139.04|12139.27|12139.27|12139.04|12139.04|0
1635762830000|2021-11-01 10:33:50|12138.88|12138.88|12138.88|12138.88|12138.88|12138.88|12138.88|12138.88|0
1635762840000|2021-11-01 10:34:00|12139.88|12139.88|12139.48|12139.48|12139.88|12139.88|12139.48|12139.48|0
1635762850000|2021-11-01 10:34:10|12137.46|12137.46|12137.46|12137.46|12137.46|12137.46|12137.46|12137.46|0
1635762860000|2021-11-01 10:34:20|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|0
1635762890000|2021-11-01 10:34:50|12136.67|12136.67|12136.67|12136.67|12136.67|12136.67|12136.67|12136.67|0
1635762900000|2021-11-01 10:35:00|12136.21|12136.21|12135.82|12135.82|12136.21|12136.21|12135.82|12135.82|0
1635762920000|2021-11-01 10:35:20|12135.87|12135.87|12135.87|12135.87|12135.87|12135.87|12135.87|12135.87|0
1635762940000|2021-11-01 10:35:40|12136.04|12136.04|12135.87|12135.87|12136.04|12136.04|12135.87|12135.87|0
1635762950000|2021-11-01 10:35:50|12136.08|12136.08|12135.87|12135.87|12136.08|12136.08|12135.79|12135.79|0
1635762970000|2021-11-01 10:36:10|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|0
1635763000000|2021-11-01 10:36:40|12136.03|12136.03|12134.8|12134.8|12136.03|12136.03|12134.8|12134.8|0
1635763010000|2021-11-01 10:36:50|12134.28|12134.28|12133.89|12133.89|12134.28|12134.28|12133.89|12133.89|0
1635763020000|2021-11-01 10:37:00|12134.9|12134.9|12134.01|12134.01|12134.9|12134.9|12134.01|12134.01|0
1635763030000|2021-11-01 10:37:10|12133.79|12133.79|12133.79|12133.79|12134.01|12134.01|12133.79|12133.79|0
1635763040000|2021-11-01 10:37:20|12133.57|12133.57|12133.75|12133.75|12133.75|12133.75|12133.57|12133.57|0
1635763050000|2021-11-01 10:37:30|12133.53|12133.53|12133.53|12133.53|12133.53|12133.53|12133.53|12133.53|0
1635763070000|2021-11-01 10:37:50|12133.31|12133.31|12133.31|12133.31|12133.31|12133.31|12133.31|12133.31|0
1635763080000|2021-11-01 10:38:00|12133.1|12133.1|12133.53|12133.53|12133.53|12133.53|12133.1|12133.1|0
1635763110000|2021-11-01 10:38:30|12133.36|12133.36|12133.36|12133.36|12133.36|12133.36|12133.36|12133.36|0
1635763130000|2021-11-01 10:38:50|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|0
1635763150000|2021-11-01 10:39:10|12132.91|12132.91|12132.91|12132.91|12132.91|12132.91|12132.91|12132.91|0
1635763180000|2021-11-01 10:39:40|12132.43|12132.43|12132.43|12132.43|12132.43|12132.43|12132.43|12132.43|0
1635763190000|2021-11-01 10:39:50|12132.29|12132.29|12132.29|12132.29|12132.29|12132.29|12132.29|12132.29|0
1635763200000|2021-11-01 10:40:00|12132.05|12132.05|12132.05|12132.05|12132.05|12132.05|12132.05|12132.05|0
1635763210000|2021-11-01 10:40:10|12132.27|12132.27|12132.4|12132.4|12132.4|12132.4|12132.27|12132.27|0
1635763230000|2021-11-01 10:40:30|12132.62|12132.62|12132.62|12132.62|12132.62|12132.62|12132.62|12132.62|0
1635763240000|2021-11-01 10:40:40|12132.16|12132.16|12131.89|12131.89|12132.16|12132.16|12131.89|12131.89|0
1635763250000|2021-11-01 10:40:50|12132.37|12132.37|12132.41|12132.41|12132.41|12132.41|12132.37|12132.37|0
1635763260000|2021-11-01 10:41:00|12132.82|12132.82|12131.67|12131.67|12132.82|12132.82|12131.15|12131.15|0
1635763270000|2021-11-01 10:41:10|12129.66|12129.66|12130.31|12130.31|12130.66|12130.66|12129.66|12129.66|0
1635763320000|2021-11-01 10:42:00|12130.09|12130.09|12130.09|12130.09|12130.09|12130.09|12130.09|12130.09|0
1635763330000|2021-11-01 10:42:10|12129.91|12129.91|12132.8|12132.8|12132.8|12132.8|12129.91|12129.91|0
1635763350000|2021-11-01 10:42:30|12134.81|12134.81|12132.37|12132.37|12134.81|12134.81|12132.37|12132.37|0
1635763360000|2021-11-01 10:42:40|12131.64|12131.64|12131.48|12131.48|12131.64|12131.64|12131.48|12131.48|0
1635763370000|2021-11-01 10:42:50|12130.96|12130.96|12131.68|12131.68|12131.68|12131.68|12130.96|12130.96|0
1635763390000|2021-11-01 10:43:10|12131.46|12131.46|12131.46|12131.46|12131.46|12131.46|12131.46|12131.46|0
1635763400000|2021-11-01 10:43:20|12131.28|12131.28|12131.28|12131.28|12131.28|12131.28|12131.28|12131.28|0
1635763420000|2021-11-01 10:43:40|12131.46|12131.46|12131.46|12131.46|12131.46|12131.46|12131.46|12131.46|0
1635763430000|2021-11-01 10:43:50|12130.45|12130.45|12130.21|12130.21|12130.45|12130.45|12130.21|12130.21|0
1635763440000|2021-11-01 10:44:00|12129.97|12129.97|12129.97|12129.97|12129.97|12129.97|12129.97|12129.97|0
1635763450000|2021-11-01 10:44:10|12129.67|12129.67|12129.84|12129.84|12129.84|12129.84|12129.67|12129.67|0
1635763470000|2021-11-01 10:44:30|12129.62|12129.62|12129.62|12129.62|12129.62|12129.62|12129.62|12129.62|0
1635763490000|2021-11-01 10:44:50|12129.54|12129.54|12129.54|12129.54|12129.54|12129.54|12129.54|12129.54|0
1635763500000|2021-11-01 10:45:00|12129.95|12129.95|12130.65|12130.65|12130.92|12130.92|12129.95|12129.95|0
1635763510000|2021-11-01 10:45:10|12130.47|12130.47|12129.96|12129.96|12130.47|12130.47|12129.96|12129.96|0
1635763550000|2021-11-01 10:45:50|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|0
1635763560000|2021-11-01 10:46:00|12128.88|12128.88|12128.88|12128.88|12128.88|12128.88|12128.88|12128.88|0
1635763580000|2021-11-01 10:46:20|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|12129.42|0
1635763610000|2021-11-01 10:46:50|12129.59|12129.59|12129.59|12129.59|12129.59|12129.59|12129.59|12129.59|0
1635763670000|2021-11-01 10:47:50|12129.94|12129.94|12133.51|12133.51|12133.51|12133.51|12129.94|12129.94|0
1635763680000|2021-11-01 10:48:00|12132.51|12132.51|12132.51|12132.51|12132.51|12132.51|12132.51|12132.51|0
1635763700000|2021-11-01 10:48:20|12132.77|12132.77|12132.77|12132.77|12132.77|12132.77|12132.77|12132.77|0
1635763710000|2021-11-01 10:48:30|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|0
1635763730000|2021-11-01 10:48:50|12133.51|12133.51|12133.64|12133.64|12133.64|12133.64|12133.51|12133.51|0
1635763740000|2021-11-01 10:49:00|12133.29|12133.29|12132.63|12132.63|12133.29|12133.29|12132.29|12132.29|0
1635763770000|2021-11-01 10:49:30|12132.87|12132.87|12132.87|12132.87|12132.87|12132.87|12132.87|12132.87|0
1635763810000|2021-11-01 10:50:10|12133.05|12133.05|12132.87|12132.87|12133.05|12133.05|12132.87|12132.87|0
1635763820000|2021-11-01 10:50:20|12132.63|12132.63|12132.63|12132.63|12132.63|12132.63|12132.63|12132.63|0
1635763840000|2021-11-01 10:50:40|12133.64|12133.64|12132.35|12132.35|12133.8|12133.8|12132.35|12132.35|0
1635763850000|2021-11-01 10:50:50|12131.12|12131.12|12131.12|12131.12|12131.12|12131.12|12131.12|12131.12|0
1635763860000|2021-11-01 10:51:00|12130.69|12130.69|12130.69|12130.69|12130.69|12130.69|12130.69|12130.69|0
1635763870000|2021-11-01 10:51:10|12129.68|12129.68|12130.47|12130.47|12130.47|12130.47|12129.68|12129.68|0
1635763880000|2021-11-01 10:51:20|12130.29|12130.29|12130.29|12130.29|12130.29|12130.29|12130.29|12130.29|0
1635763890000|2021-11-01 10:51:30|12131.52|12131.52|12131.52|12131.52|12131.52|12131.52|12131.52|12131.52|0
1635763920000|2021-11-01 10:52:00|12131.7|12131.7|12130.2|12130.2|12131.7|12131.7|12130.2|12130.2|0
1635763980000|2021-11-01 10:53:00|12129.69|12129.69|12129.69|12129.69|12129.69|12129.69|12129.69|12129.69|0
1635763990000|2021-11-01 10:53:10|12129.38|12129.38|12129.38|12129.38|12129.38|12129.38|12129.38|12129.38|0
1635764030000|2021-11-01 10:53:50|12129.21|12129.21|12129.21|12129.21|12129.21|12129.21|12129.21|12129.21|0
1635764040000|2021-11-01 10:54:00|12127.2|12127.2|12126.48|12126.48|12127.2|12127.2|12126.48|12126.48|0
1635764060000|2021-11-01 10:54:20|12126.31|12126.31|12126.23|12126.23|12126.31|12126.31|12126.23|12126.23|0
1635764070000|2021-11-01 10:54:30|12127.23|12127.23|12126.43|12126.43|12127.23|12127.23|12126.43|12126.43|0
1635764080000|2021-11-01 10:54:40|12127.66|12127.66|12127.66|12127.66|12127.66|12127.66|12127.66|12127.66|0
1635764090000|2021-11-01 10:54:50|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|0
1635764100000|2021-11-01 10:55:00|12128.24|12128.24|12128.24|12128.24|12128.24|12128.24|12128.24|12128.24|0
1635764140000|2021-11-01 10:55:40|12128.06|12128.06|12127.55|12127.55|12128.06|12128.06|12127.55|12127.55|0
1635764150000|2021-11-01 10:55:50|12126.32|12126.32|12126.32|12126.32|12126.32|12126.32|12126.32|12126.32|0
1635764170000|2021-11-01 10:56:10|12126.66|12126.66|12126.66|12126.66|12126.66|12126.66|12126.66|12126.66|0
1635764190000|2021-11-01 10:56:30|12125.84|12125.84|12124.83|12124.83|12125.84|12125.84|12124.83|12124.83|0
1635764210000|2021-11-01 10:56:50|12125|12125|12124.93|12124.93|12125|12125|12124.76|12124.76|0
1635764230000|2021-11-01 10:57:10|12125.36|12125.36|12125.36|12125.36|12125.36|12125.36|12125.36|12125.36|0
1635764240000|2021-11-01 10:57:20|12125.58|12125.58|12125.99|12125.99|12125.99|12125.99|12125.58|12125.58|0
1635764250000|2021-11-01 10:57:30|12126.33|12126.33|12128.26|12128.26|12128.34|12128.34|12126.33|12126.33|0
1635764270000|2021-11-01 10:57:50|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|0
1635764280000|2021-11-01 10:58:00|12128.43|12128.43|12128.61|12128.61|12128.61|12128.61|12128.43|12128.43|0
1635764290000|2021-11-01 10:58:10|12128.43|12128.43|12128.43|12128.43|12128.43|12128.43|12128.43|12128.43|0
1635764300000|2021-11-01 10:58:20|12129.66|12129.66|12129.82|12129.82|12129.82|12129.82|12129.66|12129.66|0
1635764310000|2021-11-01 10:58:30|12131.05|12131.05|12130.89|12130.89|12131.05|12131.05|12130.89|12130.89|0
1635764320000|2021-11-01 10:58:40|12131.33|12131.33|12131.33|12131.33|12131.33|12131.33|12131.33|12131.33|0
1635764330000|2021-11-01 10:58:50|12130.9|12130.9|12130.9|12130.9|12130.9|12130.9|12130.9|12130.9|0
1635764340000|2021-11-01 10:59:00|12131.9|12131.9|12131.9|12131.9|12131.9|12131.9|12131.9|12131.9|0
1635764350000|2021-11-01 10:59:10|12132.08|12132.08|12132.61|12132.61|12132.61|12132.61|12132.08|12132.08|0
1635764360000|2021-11-01 10:59:20|12132.79|12132.79|12132.79|12132.79|12132.79|12132.79|12132.79|12132.79|0
1635764370000|2021-11-01 10:59:30|12132.97|12132.97|12133.38|12133.38|12133.79|12133.79|12132.97|12132.97|0
1635764380000|2021-11-01 10:59:40|12132.37|12132.37|12132.37|12132.37|12132.37|12132.37|12132.37|12132.37|0
1635764390000|2021-11-01 10:59:50|12132.24|12132.24|12132.18|12132.18|12132.34|12132.34|12132.18|12132.18|0
1635764410000|2021-11-01 11:00:10|12130.95|12130.95|12130.95|12130.95|12130.95|12130.95|12130.95|12130.95|0
1635764420000|2021-11-01 11:00:20|12131.01|12131.01|12130.97|12130.97|12131.01|12131.01|12130.97|12130.97|0
1635764430000|2021-11-01 11:00:30|12131.19|12131.19|12131.65|12131.65|12131.65|12131.65|12131.19|12131.19|0
1635764440000|2021-11-01 11:00:40|12131.8|12131.8|12132.21|12132.21|12132.21|12132.21|12131.8|12131.8|0
1635764450000|2021-11-01 11:00:50|12132.42|12132.42|12134|12134|12134|12134|12132.42|12132.42|0
1635764460000|2021-11-01 11:01:00|12135.71|12135.71|12138.2|12138.2|12138.2|12138.2|12135.71|12135.71|0
1635764470000|2021-11-01 11:01:10|12138.43|12138.43|12138.43|12138.43|12138.43|12138.43|12138.43|12138.43|0
1635764480000|2021-11-01 11:01:20|12138.02|12138.02|12135.19|12135.19|12138.02|12138.02|12135.19|12135.19|0
1635764490000|2021-11-01 11:01:30|12135.45|12135.45|12135.45|12135.45|12135.45|12135.45|12135.45|12135.45|0
1635764500000|2021-11-01 11:01:40|12135.69|12135.69|12135.69|12135.69|12135.69|12135.69|12135.69|12135.69|0
1635764510000|2021-11-01 11:01:50|12136.92|12136.92|12138.37|12138.37|12138.37|12138.37|12136.92|12136.92|0
1635764520000|2021-11-01 11:02:00|12138.35|12138.35|12138.92|12138.92|12139.35|12139.35|12138.35|12138.35|0
1635764530000|2021-11-01 11:02:10|12138.79|12138.79|12138.79|12138.79|12138.79|12138.79|12138.79|12138.79|0
1635764540000|2021-11-01 11:02:20|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|0
1635764550000|2021-11-01 11:02:30|12138.96|12138.96|12138.62|12138.62|12138.96|12138.96|12138.62|12138.62|0
1635764560000|2021-11-01 11:02:40|12138.55|12138.55|12138.72|12138.72|12138.72|12138.72|12138.55|12138.55|0
1635764570000|2021-11-01 11:02:50|12138.8|12138.8|12139.43|12139.43|12139.43|12139.43|12138.69|12138.69|0
1635764590000|2021-11-01 11:03:10|12139.84|12139.84|12139.84|12139.84|12139.84|12139.84|12139.84|12139.84|0
1635764630000|2021-11-01 11:03:50|12140.36|12140.36|12140.89|12140.89|12140.89|12140.89|12140.36|12140.36|0
1635764640000|2021-11-01 11:04:00|12138.88|12138.88|12138.88|12138.88|12138.88|12138.88|12138.88|12138.88|0
1635764650000|2021-11-01 11:04:10|12139.31|12139.31|12139.31|12139.31|12139.31|12139.31|12139.31|12139.31|0
1635764670000|2021-11-01 11:04:30|12139.47|12139.47|12139.47|12139.47|12139.47|12139.47|12139.47|12139.47|0
1635764690000|2021-11-01 11:04:50|12139.23|12139.23|12137.59|12137.59|12139.23|12139.23|12137.59|12137.59|0
1635764710000|2021-11-01 11:05:10|12137.81|12137.81|12137.81|12137.81|12137.81|12137.81|12137.81|12137.81|0
1635764720000|2021-11-01 11:05:20|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|12137.89|0
1635764750000|2021-11-01 11:05:50|12139.12|12139.12|12139.12|12139.12|12139.12|12139.12|12139.12|12139.12|0
1635764760000|2021-11-01 11:06:00|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|0
1635764790000|2021-11-01 11:06:30|12138.69|12138.69|12138.69|12138.69|12138.69|12138.69|12138.69|12138.69|0
1635764810000|2021-11-01 11:06:50|12138.88|12138.88|12139|12139|12139|12139|12138.88|12138.88|0
1635764830000|2021-11-01 11:07:10|12138.84|12138.84|12138.77|12138.77|12138.84|12138.84|12138.77|12138.77|0
1635764840000|2021-11-01 11:07:20|12138.59|12138.59|12138.23|12138.23|12138.59|12138.59|12138.23|12138.23|0
1635764860000|2021-11-01 11:07:40|12138.59|12138.59|12138.83|12138.83|12138.83|12138.83|12138.59|12138.59|0
1635764870000|2021-11-01 11:07:50|12138.31|12138.31|12138.31|12138.31|12138.31|12138.31|12138.31|12138.31|0
1635764890000|2021-11-01 11:08:10|12139.54|12139.54|12140.77|12140.77|12140.77|12140.77|12139.54|12139.54|0
1635764910000|2021-11-01 11:08:30|12140.24|12140.24|12140.24|12140.24|12140.24|12140.24|12140.24|12140.24|0
1635764930000|2021-11-01 11:08:50|12140.02|12140.02|12139.78|12139.78|12140.02|12140.02|12139.54|12139.54|0
1635764940000|2021-11-01 11:09:00|12140|12140|12139.78|12139.78|12140|12140|12139.78|12139.78|0
1635764950000|2021-11-01 11:09:10|12138.78|12138.78|12137.77|12137.77|12138.78|12138.78|12137.77|12137.77|0
1635764960000|2021-11-01 11:09:20|12136.76|12136.76|12136.76|12136.76|12136.76|12136.76|12136.76|12136.76|0
1635765020000|2021-11-01 11:10:20|12135.53|12135.53|12135.23|12135.23|12135.53|12135.53|12135.23|12135.23|0
1635765030000|2021-11-01 11:10:30|12135.71|12135.71|12135.5|12135.5|12135.71|12135.71|12135.5|12135.5|0
1635765120000|2021-11-01 11:12:00|12135.33|12135.33|12134.99|12134.99|12135.33|12135.33|12134.99|12134.99|0
1635765140000|2021-11-01 11:12:20|12135.21|12135.21|12135.16|12135.16|12135.21|12135.21|12135.16|12135.16|0
1635765150000|2021-11-01 11:12:30|12134.8|12134.8|12134.8|12134.8|12134.8|12134.8|12134.8|12134.8|0
1635765160000|2021-11-01 11:12:40|12134.74|12134.74|12134.74|12134.74|12134.74|12134.74|12134.74|12134.74|0
1635765170000|2021-11-01 11:12:50|12134.39|12134.39|12134.15|12134.15|12134.39|12134.39|12134.15|12134.15|0
1635765180000|2021-11-01 11:13:00|12133.88|12133.88|12134.4|12134.4|12134.4|12134.4|12133.88|12133.88|0
1635765190000|2021-11-01 11:13:10|12135.4|12135.4|12135.4|12135.4|12135.4|12135.4|12135.4|12135.4|0
1635765210000|2021-11-01 11:13:30|12135.58|12135.58|12135.58|12135.58|12135.58|12135.58|12135.58|12135.58|0
1635765220000|2021-11-01 11:13:40|12136.81|12136.81|12136.81|12136.81|12136.81|12136.81|12136.81|12136.81|0
1635765230000|2021-11-01 11:13:50|12136.28|12136.28|12135.52|12135.52|12136.28|12136.28|12135.52|12135.52|0
1635765240000|2021-11-01 11:14:00|12134.29|12134.29|12134.29|12134.29|12134.29|12134.29|12134.29|12134.29|0
1635765250000|2021-11-01 11:14:10|12133.88|12133.88|12133.8|12133.8|12133.88|12133.88|12133.8|12133.8|0
1635765260000|2021-11-01 11:14:20|12133.58|12133.58|12132.97|12132.97|12133.58|12133.58|12132.97|12132.97|0
1635765290000|2021-11-01 11:14:50|12132.15|12132.15|12129.13|12129.13|12132.15|12132.15|12129.13|12129.13|0
1635765300000|2021-11-01 11:15:00|12128.92|12128.92|12126.45|12126.45|12128.92|12128.92|12126.45|12126.45|0
1635765320000|2021-11-01 11:15:20|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|0
1635765330000|2021-11-01 11:15:30|12125.72|12125.72|12125.72|12125.72|12125.72|12125.72|12125.72|12125.72|0
1635765360000|2021-11-01 11:16:00|12125.94|12125.94|12126.12|12126.12|12126.12|12126.12|12125.94|12125.94|0
1635765380000|2021-11-01 11:16:20|12126.52|12126.52|12126.52|12126.52|12126.52|12126.52|12126.52|12126.52|0
1635765390000|2021-11-01 11:16:30|12125.52|12125.52|12123.93|12123.93|12125.52|12125.52|12123.93|12123.93|0
1635765400000|2021-11-01 11:16:40|12123.68|12123.68|12124.32|12124.32|12124.32|12124.32|12123.68|12123.68|0
1635765430000|2021-11-01 11:17:10|12123.97|12123.97|12123.81|12123.81|12123.97|12123.97|12123.81|12123.81|0
1635765440000|2021-11-01 11:17:20|12124.27|12124.27|12124.27|12124.27|12124.27|12124.27|12124.27|12124.27|0
1635765470000|2021-11-01 11:17:50|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|0
1635765480000|2021-11-01 11:18:00|12124.11|12124.11|12124.11|12124.11|12124.11|12124.11|12124.11|12124.11|0
1635765500000|2021-11-01 11:18:20|12123.98|12123.98|12123.9|12123.9|12123.98|12123.98|12123.9|12123.9|0
1635765510000|2021-11-01 11:18:30|12124.9|12124.9|12125.83|12125.83|12125.83|12125.83|12124.9|12124.9|0
1635765520000|2021-11-01 11:18:40|12126.23|12126.23|12126.23|12126.23|12126.23|12126.23|12126.23|12126.23|0
1635765530000|2021-11-01 11:18:50|12126.75|12126.75|12126.75|12126.75|12126.75|12126.75|12126.75|12126.75|0
1635765540000|2021-11-01 11:19:00|12126.97|12126.97|12126.97|12126.97|12126.97|12126.97|12126.97|12126.97|0
1635765560000|2021-11-01 11:19:20|12126.73|12126.73|12126.58|12126.58|12126.73|12126.73|12126.58|12126.58|0
1635765590000|2021-11-01 11:19:50|12126.17|12126.17|12123.39|12123.39|12126.17|12126.17|12123.39|12123.39|0
1635765600000|2021-11-01 11:20:00|12123.22|12123.22|12122.64|12122.64|12123.22|12123.22|12122.64|12122.64|0
1635765630000|2021-11-01 11:20:30|12122.69|12122.69|12122.91|12122.91|12122.91|12122.91|12122.69|12122.69|0
1635765650000|2021-11-01 11:20:50|12122.69|12122.69|12121.28|12121.28|12122.69|12122.69|12121.28|12121.28|0
1635765700000|2021-11-01 11:21:40|12121.06|12121.06|12121.06|12121.06|12121.06|12121.06|12121.06|12121.06|0
1635765710000|2021-11-01 11:21:50|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|0
1635765720000|2021-11-01 11:22:00|12117.81|12117.81|12117.81|12117.81|12117.81|12117.81|12117.81|12117.81|0
1635765760000|2021-11-01 11:22:40|12117.99|12117.99|12117.99|12117.99|12117.99|12117.99|12117.99|12117.99|0
1635765800000|2021-11-01 11:23:20|12118.16|12118.16|12117.92|12117.92|12118.16|12118.16|12117.92|12117.92|0
1635765820000|2021-11-01 11:23:40|12117.57|12117.57|12117.21|12117.21|12117.57|12117.57|12117.21|12117.21|0
1635765850000|2021-11-01 11:24:10|12117.39|12117.39|12118.47|12118.47|12118.47|12118.47|12117.39|12117.39|0
1635765890000|2021-11-01 11:24:50|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|0
1635765950000|2021-11-01 11:25:50|12120.26|12120.26|12119.08|12119.08|12120.26|12120.26|12119.08|12119.08|0
1635765970000|2021-11-01 11:26:10|12119.42|12119.42|12120.66|12120.66|12121.89|12121.89|12119.42|12119.42|0
1635765990000|2021-11-01 11:26:30|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|0
1635766000000|2021-11-01 11:26:40|12122.27|12122.27|12122.63|12122.63|12122.63|12122.63|12122.27|12122.27|0
1635766020000|2021-11-01 11:27:00|12123.86|12123.86|12123.4|12123.4|12123.86|12123.86|12123.4|12123.4|0
1635766040000|2021-11-01 11:27:20|12123.81|12123.81|12123.81|12123.81|12123.81|12123.81|12123.81|12123.81|0
1635766060000|2021-11-01 11:27:40|12123.4|12123.4|12123.4|12123.4|12123.4|12123.4|12123.4|12123.4|0
1635766080000|2021-11-01 11:28:00|12123.48|12123.48|12123.48|12123.48|12123.48|12123.48|12123.48|12123.48|0
1635766140000|2021-11-01 11:29:00|12124.71|12124.71|12125.94|12125.94|12125.94|12125.94|12124.71|12124.71|0
1635766150000|2021-11-01 11:29:10|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|12127.18|0
1635766190000|2021-11-01 11:29:50|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|0
1635766200000|2021-11-01 11:30:00|12126.84|12126.84|12127.3|12127.3|12127.3|12127.3|12126.84|12126.84|0
1635766230000|2021-11-01 11:30:30|12127.52|12127.52|12127.52|12127.52|12127.52|12127.52|12127.52|12127.52|0
1635766240000|2021-11-01 11:30:40|12127.34|12127.34|12127.16|12127.16|12127.34|12127.34|12127.16|12127.16|0
1635766250000|2021-11-01 11:30:50|12127.57|12127.57|12127.78|12127.78|12127.78|12127.78|12127.57|12127.57|0
1635766260000|2021-11-01 11:31:00|12127.65|12127.65|12126.42|12126.42|12127.65|12127.65|12126.01|12126.01|0
1635766290000|2021-11-01 11:31:30|12126.94|12126.94|12126.94|12126.94|12126.94|12126.94|12126.94|12126.94|0
1635766320000|2021-11-01 11:32:00|12126.72|12126.72|12128.26|12128.26|12128.26|12128.26|12126.72|12126.72|0
1635766330000|2021-11-01 11:32:10|12127.85|12127.85|12129.87|12129.87|12129.87|12129.87|12127.85|12127.85|0
1635766340000|2021-11-01 11:32:20|12129.76|12129.76|12129.76|12129.76|12129.76|12129.76|12129.76|12129.76|0
1635766350000|2021-11-01 11:32:30|12131.94|12131.94|12132.95|12132.95|12132.95|12132.95|12131.94|12131.94|0
1635766360000|2021-11-01 11:32:40|12132.82|12132.82|12132.16|12132.16|12132.95|12132.95|12132.16|12132.16|0
1635766390000|2021-11-01 11:33:10|12132.03|12132.03|12132.03|12132.03|12132.03|12132.03|12132.03|12132.03|0
1635766400000|2021-11-01 11:33:20|12133.03|12133.03|12133.88|12133.88|12134.04|12134.04|12133.03|12133.03|0
1635766410000|2021-11-01 11:33:30|12134.1|12134.1|12134.18|12134.18|12134.18|12134.18|12134.1|12134.1|0
1635766430000|2021-11-01 11:33:50|12133.66|12133.66|12133.51|12133.51|12133.66|12133.66|12133.51|12133.51|0
1635766440000|2021-11-01 11:34:00|12132.5|12132.5|12131.35|12131.35|12132.5|12132.5|12131.27|12131.27|0
1635766470000|2021-11-01 11:34:30|12131.13|12131.13|12131.13|12131.13|12131.13|12131.13|12131.13|12131.13|0
1635766480000|2021-11-01 11:34:40|12131.35|12131.35|12130.17|12130.17|12131.35|12131.35|12130.17|12130.17|0
1635766490000|2021-11-01 11:34:50|12128.93|12128.93|12128.99|12128.99|12128.99|12128.99|12128.93|12128.93|0
1635766500000|2021-11-01 11:35:00|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|0
1635766510000|2021-11-01 11:35:10|12129.33|12129.33|12129.31|12129.31|12129.33|12129.33|12129.14|12129.14|0
1635766520000|2021-11-01 11:35:20|12128.08|12128.08|12128.08|12128.08|12128.08|12128.08|12128.08|12128.08|0
1635766530000|2021-11-01 11:35:30|12128.24|12128.24|12128.87|12128.87|12128.87|12128.87|12128.24|12128.24|0
1635766540000|2021-11-01 11:35:40|12128.79|12128.79|12128.64|12128.64|12128.79|12128.79|12128.64|12128.64|0
1635766550000|2021-11-01 11:35:50|12127.63|12127.63|12126.7|12126.7|12127.63|12127.63|12126.7|12126.7|0
1635766560000|2021-11-01 11:36:00|12126.17|12126.17|12126.17|12126.17|12126.44|12126.44|12126.17|12126.17|0
1635766580000|2021-11-01 11:36:20|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|0
1635766620000|2021-11-01 11:37:00|12127.18|12127.18|12128.42|12128.42|12128.42|12128.42|12127.18|12127.18|0
1635766640000|2021-11-01 11:37:20|12128.18|12128.18|12128.18|12128.18|12128.18|12128.18|12128.18|12128.18|0
1635766680000|2021-11-01 11:38:00|12127.84|12127.84|12126.84|12126.84|12127.84|12127.84|12126.84|12126.84|0
1635766690000|2021-11-01 11:38:10|12127.84|12127.84|12128.12|12128.12|12128.12|12128.12|12127.43|12127.43|0
1635766700000|2021-11-01 11:38:20|12127.61|12127.61|12127.48|12127.48|12127.61|12127.61|12127.48|12127.48|0
1635766710000|2021-11-01 11:38:30|12127.3|12127.3|12126.77|12126.77|12127.3|12127.3|12126.77|12126.77|0
1635766720000|2021-11-01 11:38:40|12126.33|12126.33|12126.33|12126.33|12126.33|12126.33|12126.33|12126.33|0
1635766740000|2021-11-01 11:39:00|12125.33|12125.33|12126.56|12126.56|12126.56|12126.56|12125.33|12125.33|0
1635766750000|2021-11-01 11:39:10|12127.57|12127.57|12129.16|12129.16|12130.16|12130.16|12127.57|12127.57|0
1635766760000|2021-11-01 11:39:20|12129.1|12129.1|12129.1|12129.1|12129.1|12129.1|12129.1|12129.1|0
1635766770000|2021-11-01 11:39:30|12129.02|12129.02|12129.02|12129.02|12129.02|12129.02|12129.02|12129.02|0
1635766780000|2021-11-01 11:39:40|12127.79|12127.79|12127.84|12127.84|12127.84|12127.84|12127.79|12127.79|0
1635766790000|2021-11-01 11:39:50|12128.08|12128.08|12127.95|12127.95|12128.16|12128.16|12127.95|12127.95|0
1635766810000|2021-11-01 11:40:10|12126.71|12126.71|12127.73|12127.73|12127.95|12127.95|12126.71|12126.71|0
1635766830000|2021-11-01 11:40:30|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|0
1635766860000|2021-11-01 11:41:00|12127.97|12127.97|12128.79|12128.79|12128.79|12128.79|12127.97|12127.97|0
1635766880000|2021-11-01 11:41:20|12128.71|12128.71|12128.71|12128.71|12128.71|12128.71|12128.71|12128.71|0
1635766890000|2021-11-01 11:41:30|12128.53|12128.53|12126.52|12126.52|12128.53|12128.53|12126.52|12126.52|0
1635766910000|2021-11-01 11:41:50|12126.17|12126.17|12126.17|12126.17|12126.17|12126.17|12126.17|12126.17|0
1635766920000|2021-11-01 11:42:00|12126.09|12126.09|12126.09|12126.09|12126.09|12126.09|12126.09|12126.09|0
1635766930000|2021-11-01 11:42:10|12124.86|12124.86|12122.53|12122.53|12124.86|12124.86|12122.53|12122.53|0
1635766940000|2021-11-01 11:42:20|12122.36|12122.36|12122.19|12122.19|12122.36|12122.36|12122.19|12122.19|0
1635766960000|2021-11-01 11:42:40|12123.42|12123.42|12123.42|12123.42|12123.42|12123.42|12123.42|12123.42|0
1635766980000|2021-11-01 11:43:00|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|0
1635766990000|2021-11-01 11:43:10|12121.23|12121.23|12121.23|12121.23|12121.23|12121.23|12121.23|12121.23|0
1635767020000|2021-11-01 11:43:40|12121.41|12121.41|12121.41|12121.41|12121.41|12121.41|12121.41|12121.41|0
1635767030000|2021-11-01 11:43:50|12121.2|12121.2|12121.2|12121.2|12121.2|12121.2|12121.2|12121.2|0
1635767080000|2021-11-01 11:44:40|12122.2|12122.2|12122.2|12122.2|12122.2|12122.2|12122.2|12122.2|0
1635767090000|2021-11-01 11:44:50|12122.33|12122.33|12121.09|12121.09|12122.33|12122.33|12121.09|12121.09|0
1635767100000|2021-11-01 11:45:00|12120.65|12120.65|12120.34|12120.34|12120.65|12120.65|12120.34|12120.34|0
1635767120000|2021-11-01 11:45:20|12120.55|12120.55|12120.77|12120.77|12120.77|12120.77|12120.55|12120.55|0
1635767140000|2021-11-01 11:45:40|12121.08|12121.08|12120.63|12120.63|12121.08|12121.08|12120.63|12120.63|0
1635767150000|2021-11-01 11:45:50|12120.15|12120.15|12120.2|12120.2|12120.2|12120.2|12120.15|12120.15|0
1635767170000|2021-11-01 11:46:10|12116.18|12116.18|12119.2|12119.2|12119.2|12119.2|12116.18|12116.18|0
1635767190000|2021-11-01 11:46:30|12119.41|12119.41|12119.41|12119.41|12119.41|12119.41|12119.41|12119.41|0
1635767220000|2021-11-01 11:47:00|12119.33|12119.33|12119.43|12119.43|12119.5|12119.5|12119.33|12119.33|0
1635767260000|2021-11-01 11:47:40|12119.07|12119.07|12119.07|12119.07|12119.07|12119.07|12119.07|12119.07|0
1635767270000|2021-11-01 11:47:50|12120.57|12120.57|12121.8|12121.8|12121.8|12121.8|12120.57|12120.57|0
1635767280000|2021-11-01 11:48:00|12122.21|12122.21|12124.58|12124.58|12125.23|12125.23|12122.21|12122.21|0
1635767290000|2021-11-01 11:48:10|12125.58|12125.58|12126.4|12126.4|12126.4|12126.4|12125.58|12125.58|0
1635767300000|2021-11-01 11:48:20|12125.99|12125.99|12125.99|12125.99|12125.99|12125.99|12125.99|12125.99|0
1635767320000|2021-11-01 11:48:40|12125.58|12125.58|12125.58|12125.58|12125.58|12125.58|12125.58|12125.58|0
1635767340000|2021-11-01 11:49:00|12124.58|12124.58|12124.58|12124.58|12124.58|12124.58|12124.58|12124.58|0
1635767360000|2021-11-01 11:49:20|12124.75|12124.75|12124.57|12124.57|12124.75|12124.75|12124.57|12124.57|0
1635767380000|2021-11-01 11:49:40|12124.41|12124.41|12124.82|12124.82|12124.82|12124.82|12124.41|12124.41|0
1635767390000|2021-11-01 11:49:50|12125.04|12125.04|12125.04|12125.04|12125.04|12125.04|12125.04|12125.04|0
1635767410000|2021-11-01 11:50:10|12123.81|12123.81|12123.81|12123.81|12125.82|12125.82|12123.81|12123.81|0
1635767430000|2021-11-01 11:50:30|12123.65|12123.65|12125.04|12125.04|12125.04|12125.04|12123.65|12123.65|0
1635767450000|2021-11-01 11:50:50|12125.47|12125.47|12125.21|12125.21|12125.47|12125.47|12125.21|12125.21|0
1635767460000|2021-11-01 11:51:00|12124.99|12124.99|12124.58|12124.58|12124.99|12124.99|12124.58|12124.58|0
1635767490000|2021-11-01 11:51:30|12124.36|12124.36|12124.31|12124.31|12124.36|12124.36|12124.31|12124.31|0
1635767510000|2021-11-01 11:51:50|12124.49|12124.49|12124.31|12124.31|12124.49|12124.49|12124.31|12124.31|0
1635767520000|2021-11-01 11:52:00|12124.12|12124.12|12124.12|12124.12|12124.12|12124.12|12124.12|12124.12|0
1635767540000|2021-11-01 11:52:20|12125.12|12125.12|12125.12|12125.12|12125.12|12125.12|12125.12|12125.12|0
1635767560000|2021-11-01 11:52:40|12125.34|12125.34|12125.34|12125.34|12125.34|12125.34|12125.34|12125.34|0
1635767580000|2021-11-01 11:53:00|12125.15|12125.15|12126.38|12126.38|12126.38|12126.38|12125.15|12125.15|0
1635767590000|2021-11-01 11:53:10|12128.39|12128.39|12127.57|12127.57|12128.57|12128.57|12127.57|12127.57|0
1635767610000|2021-11-01 11:53:30|12127.41|12127.41|12127.41|12127.41|12127.41|12127.41|12127.41|12127.41|0
1635767630000|2021-11-01 11:53:50|12127.19|12127.19|12127.19|12127.19|12127.19|12127.19|12127.19|12127.19|0
1635767650000|2021-11-01 11:54:10|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|0
1635767670000|2021-11-01 11:54:30|12126.95|12126.95|12126.95|12126.95|12126.95|12126.95|12126.95|12126.95|0
1635767690000|2021-11-01 11:54:50|12127.06|12127.06|12127.25|12127.25|12127.25|12127.25|12127.06|12127.06|0
1635767710000|2021-11-01 11:55:10|12127.47|12127.47|12127.47|12127.47|12127.47|12127.47|12127.47|12127.47|0
1635767730000|2021-11-01 11:55:30|12127.98|12127.98|12127.98|12127.98|12127.98|12127.98|12127.98|12127.98|0
1635767760000|2021-11-01 11:56:00|12127.81|12127.81|12126.99|12126.99|12127.81|12127.81|12126.99|12126.99|0
1635767780000|2021-11-01 11:56:20|12126.91|12126.91|12126.91|12126.91|12126.91|12126.91|12126.91|12126.91|0
1635767810000|2021-11-01 11:56:50|12127.73|12127.73|12127.73|12127.73|12127.73|12127.73|12127.73|12127.73|0
1635767840000|2021-11-01 11:57:20|12128.96|12128.96|12128.96|12128.96|12128.96|12128.96|12128.96|12128.96|0
1635767860000|2021-11-01 11:57:40|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|0
1635767870000|2021-11-01 11:57:50|12129.12|12129.12|12129.12|12129.12|12129.12|12129.12|12129.12|12129.12|0
1635767880000|2021-11-01 11:58:00|12129.04|12129.04|12127.81|12127.81|12129.04|12129.04|12127.81|12127.81|0
1635767890000|2021-11-01 11:58:10|12127.65|12127.65|12127.65|12127.65|12127.65|12127.65|12127.65|12127.65|0
1635767910000|2021-11-01 11:58:30|12127.81|12127.81|12127.81|12127.81|12127.81|12127.81|12127.81|12127.81|0
1635767940000|2021-11-01 11:59:00|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|0
1635767990000|2021-11-01 11:59:50|12125.15|12125.15|12124.84|12124.84|12126.07|12126.07|12124.84|12124.84|0
1635768000000|2021-11-01 12:00:00|12124.32|12124.32|12124.19|12124.19|12124.32|12124.32|12124.19|12124.19|0
1635768030000|2021-11-01 12:00:30|12124.41|12124.41|12124.41|12124.41|12124.41|12124.41|12124.41|12124.41|0
1635768110000|2021-11-01 12:01:50|12125.13|12125.13|12125.13|12125.13|12125.13|12125.13|12125.13|12125.13|0
1635768120000|2021-11-01 12:02:00|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|0
1635768150000|2021-11-01 12:02:30|12125.13|12125.13|12125.13|12125.13|12125.13|12125.13|12125.13|12125.13|0
1635768180000|2021-11-01 12:03:00|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|12125.3|0
1635768190000|2021-11-01 12:03:10|12125.09|12125.09|12125.09|12125.09|12125.09|12125.09|12125.09|12125.09|0
1635768200000|2021-11-01 12:03:20|12124.57|12124.57|12124.57|12124.57|12124.57|12124.57|12124.57|12124.57|0
1635768210000|2021-11-01 12:03:30|12124.65|12124.65|12124.73|12124.73|12124.73|12124.73|12124.65|12124.65|0
1635768240000|2021-11-01 12:04:00|12124.56|12124.56|12124.24|12124.24|12124.6|12124.6|12124.24|12124.24|0
1635768250000|2021-11-01 12:04:10|12124.76|12124.76|12124.79|12124.79|12124.79|12124.79|12124.72|12124.72|0
1635768300000|2021-11-01 12:05:00|12126.8|12126.8|12127.73|12127.73|12127.73|12127.73|12126.8|12126.8|0
1635768320000|2021-11-01 12:05:20|12127.95|12127.95|12128.17|12128.17|12128.17|12128.17|12127.95|12127.95|0
1635768330000|2021-11-01 12:05:30|12129.4|12129.4|12129.4|12129.4|12129.4|12129.4|12129.4|12129.4|0
1635768360000|2021-11-01 12:06:00|12129.61|12129.61|12129.61|12129.61|12129.61|12129.61|12129.61|12129.61|0
1635768380000|2021-11-01 12:06:20|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|0
1635768440000|2021-11-01 12:07:20|12127.97|12127.97|12127.97|12127.97|12127.97|12127.97|12127.97|12127.97|0
1635768460000|2021-11-01 12:07:40|12126.74|12126.74|12126.39|12126.39|12126.74|12126.74|12126.39|12126.39|0
1635768480000|2021-11-01 12:08:00|12126.22|12126.22|12126.39|12126.39|12126.39|12126.39|12126.22|12126.22|0
1635768510000|2021-11-01 12:08:30|12126.23|12126.23|12126.23|12126.23|12126.23|12126.23|12126.23|12126.23|0
1635768520000|2021-11-01 12:08:40|12126.47|12126.47|12126.39|12126.39|12126.47|12126.47|12126.39|12126.39|0
1635768530000|2021-11-01 12:08:50|12126.92|12126.92|12126.92|12126.92|12126.92|12126.92|12126.92|12126.92|0
1635768540000|2021-11-01 12:09:00|12127.33|12127.33|12127.33|12127.33|12127.33|12127.33|12127.33|12127.33|0
1635768550000|2021-11-01 12:09:10|12127.68|12127.68|12127.33|12127.33|12127.68|12127.68|12127.33|12127.33|0
1635768570000|2021-11-01 12:09:30|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|0
1635768580000|2021-11-01 12:09:40|12128.34|12128.34|12128.34|12128.34|12128.34|12128.34|12128.34|12128.34|0
1635768620000|2021-11-01 12:10:20|12129.57|12129.57|12129.57|12129.57|12129.57|12129.57|12129.57|12129.57|0
1635768640000|2021-11-01 12:10:40|12131.59|12131.59|12131.48|12131.48|12131.59|12131.59|12131.48|12131.48|0
1635768660000|2021-11-01 12:11:00|12131.33|12131.33|12129.32|12129.32|12131.33|12131.33|12129.32|12129.32|0
1635768670000|2021-11-01 12:11:10|12129.68|12129.68|12129.68|12129.68|12129.68|12129.68|12129.68|12129.68|0
1635768750000|2021-11-01 12:12:30|12129.85|12129.85|12129.77|12129.77|12129.85|12129.85|12129.69|12129.69|0
1635768770000|2021-11-01 12:12:50|12129.6|12129.6|12129.6|12129.6|12129.6|12129.6|12129.6|12129.6|0
1635768780000|2021-11-01 12:13:00|12129.73|12129.73|12129.73|12129.73|12129.73|12129.73|12129.73|12129.73|0
1635768790000|2021-11-01 12:13:10|12129.37|12129.37|12129.37|12129.37|12129.37|12129.37|12129.37|12129.37|0
1635768800000|2021-11-01 12:13:20|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|0
1635768830000|2021-11-01 12:13:50|12129.19|12129.19|12129.01|12129.01|12129.19|12129.19|12129.01|12129.01|0
1635768840000|2021-11-01 12:14:00|12129.25|12129.25|12128.73|12128.73|12129.25|12129.25|12128.02|12128.02|0
1635768860000|2021-11-01 12:14:20|12129.96|12129.96|12129.96|12129.96|12129.96|12129.96|12129.96|12129.96|0
1635768880000|2021-11-01 12:14:40|12129.33|12129.33|12129.33|12129.33|12129.33|12129.33|12129.09|12129.09|0
1635768890000|2021-11-01 12:14:50|12128.92|12128.92|12129.08|12129.08|12129.08|12129.08|12128.92|12128.92|0
1635768900000|2021-11-01 12:15:00|12128.92|12128.92|12129.83|12129.83|12129.83|12129.83|12128.92|12128.92|0
1635768910000|2021-11-01 12:15:10|12129.91|12129.91|12130.16|12130.16|12130.16|12130.16|12129.91|12129.91|0
1635768920000|2021-11-01 12:15:20|12130|12130|12129.85|12129.85|12130|12130|12129.85|12129.85|0
1635768930000|2021-11-01 12:15:30|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|12130.11|0
1635768940000|2021-11-01 12:15:40|12130.28|12130.28|12130.29|12130.29|12130.29|12130.29|12129.96|12129.96|0
1635768960000|2021-11-01 12:16:00|12130.14|12130.14|12128.96|12128.96|12130.14|12130.14|12128.91|12128.91|0
1635768970000|2021-11-01 12:16:10|12127.73|12127.73|12127.73|12127.73|12127.73|12127.73|12127.73|12127.73|0
1635768980000|2021-11-01 12:16:20|12128.03|12128.03|12128.14|12128.14|12128.14|12128.14|12128.03|12128.03|0
1635768990000|2021-11-01 12:16:30|12128.48|12128.48|12128.48|12128.48|12128.48|12128.48|12128.48|12128.48|0
1635769020000|2021-11-01 12:17:00|12128.84|12128.84|12128.84|12128.84|12128.84|12128.84|12128.84|12128.84|0
1635769030000|2021-11-01 12:17:10|12128.89|12128.89|12128.89|12128.89|12128.89|12128.89|12128.89|12128.89|0
1635769050000|2021-11-01 12:17:30|12129.23|12129.23|12129.23|12129.23|12129.23|12129.23|12129.23|12129.23|0
1635769060000|2021-11-01 12:17:40|12129.76|12129.76|12131.23|12131.23|12131.23|12131.23|12129.76|12129.76|0
1635769070000|2021-11-01 12:17:50|12132.46|12132.46|12132.46|12132.46|12132.46|12132.46|12132.46|12132.46|0
1635769080000|2021-11-01 12:18:00|12132.82|12132.82|12133.6|12133.6|12133.6|12133.6|12132.82|12132.82|0
1635769090000|2021-11-01 12:18:10|12134.42|12134.42|12136.61|12136.61|12137.62|12137.62|12134.42|12134.42|0
1635769110000|2021-11-01 12:18:30|12136.53|12136.53|12136.53|12136.53|12136.53|12136.53|12136.53|12136.53|0
1635769120000|2021-11-01 12:18:40|12136.97|12136.97|12136.97|12136.97|12136.97|12136.97|12136.97|12136.97|0
1635769130000|2021-11-01 12:18:50|12136.75|12136.75|12137.16|12137.16|12137.16|12137.16|12136.75|12136.75|0
1635769140000|2021-11-01 12:19:00|12137.69|12137.69|12137.09|12137.09|12137.69|12137.69|12137.09|12137.09|0
1635769180000|2021-11-01 12:19:40|12137.27|12137.27|12137.76|12137.76|12137.84|12137.84|12137.27|12137.27|0
1635769210000|2021-11-01 12:20:10|12137.54|12137.54|12135.53|12135.53|12137.54|12137.54|12135.53|12135.53|0
1635769230000|2021-11-01 12:20:30|12134.3|12134.3|12134.3|12134.3|12134.3|12134.3|12134.3|12134.3|0
1635769270000|2021-11-01 12:21:10|12133.07|12133.07|12133.07|12133.07|12133.07|12133.07|12133.07|12133.07|0
1635769280000|2021-11-01 12:21:20|12132.06|12132.06|12132.06|12132.06|12132.06|12132.06|12132.06|12132.06|0
1635769400000|2021-11-01 12:23:20|12133.07|12133.07|12133.07|12133.07|12133.07|12133.07|12133.07|12133.07|0
1635769430000|2021-11-01 12:23:50|12133.28|12133.28|12132.57|12132.57|12133.28|12133.28|12132.57|12132.57|0
1635769440000|2021-11-01 12:24:00|12133.8|12133.8|12133.8|12133.8|12133.8|12133.8|12133.8|12133.8|0
1635769510000|2021-11-01 12:25:10|12133.91|12133.91|12133.69|12133.69|12133.91|12133.91|12133.69|12133.69|0
1635769530000|2021-11-01 12:25:30|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|0
1635769560000|2021-11-01 12:26:00|12133.87|12133.87|12133.34|12133.34|12133.87|12133.87|12133.34|12133.34|0
1635769580000|2021-11-01 12:26:20|12134.57|12134.57|12134.57|12134.57|12134.57|12134.57|12134.57|12134.57|0
1635769600000|2021-11-01 12:26:40|12135.8|12135.8|12135.8|12135.8|12135.8|12135.8|12135.8|12135.8|0
1635769630000|2021-11-01 12:27:10|12137.03|12137.03|12137.03|12137.03|12137.03|12137.03|12137.03|12137.03|0
1635769640000|2021-11-01 12:27:20|12137.56|12137.56|12139.06|12139.06|12139.06|12139.06|12137.56|12137.56|0
1635769650000|2021-11-01 12:27:30|12139.54|12139.54|12139.54|12139.54|12139.54|12139.54|12139.54|12139.54|0
1635769670000|2021-11-01 12:27:50|12139.76|12139.76|12140.76|12140.76|12140.76|12140.76|12139.76|12139.76|0
1635769680000|2021-11-01 12:28:00|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|12141.99|0
1635769690000|2021-11-01 12:28:10|12142.51|12142.51|12142.51|12142.51|12142.51|12142.51|12142.51|12142.51|0
1635769700000|2021-11-01 12:28:20|12142.77|12142.77|12143.56|12143.56|12143.56|12143.56|12142.56|12142.56|0
1635769710000|2021-11-01 12:28:30|12144.38|12144.38|12144.38|12144.38|12144.38|12144.38|12144.38|12144.38|0
1635769730000|2021-11-01 12:28:50|12144.22|12144.22|12144.22|12144.22|12144.22|12144.22|12144.22|12144.22|0
1635769750000|2021-11-01 12:29:10|12143.91|12143.91|12143.91|12143.91|12143.91|12143.91|12143.91|12143.91|0
1635769760000|2021-11-01 12:29:20|12143.67|12143.67|12143.67|12143.67|12143.67|12143.67|12143.67|12143.67|0
1635769770000|2021-11-01 12:29:30|12143.43|12143.43|12143.43|12143.43|12143.43|12143.43|12143.43|12143.43|0
1635769800000|2021-11-01 12:30:00|12143.02|12143.02|12143.61|12143.61|12143.77|12143.77|12142.54|12142.54|0
1635769810000|2021-11-01 12:30:10|12142.61|12142.61|12142.61|12142.61|12142.61|12142.61|12142.61|12142.61|0
1635769830000|2021-11-01 12:30:30|12142.45|12142.45|12142.08|12142.08|12142.45|12142.45|12142.08|12142.08|0
1635769870000|2021-11-01 12:31:10|12140.89|12140.89|12140.89|12140.89|12140.89|12140.89|12140.89|12140.89|0
1635769880000|2021-11-01 12:31:20|12139.66|12139.66|12139.66|12139.66|12139.66|12139.66|12139.66|12139.66|0
1635769890000|2021-11-01 12:31:30|12138.43|12138.43|12138.43|12138.43|12138.43|12138.43|12138.43|12138.43|0
1635769900000|2021-11-01 12:31:40|12137.2|12137.2|12136.15|12136.15|12137.2|12137.2|12135.97|12135.97|0
1635769940000|2021-11-01 12:32:20|12136.07|12136.07|12136.07|12136.07|12136.07|12136.07|12136.07|12136.07|0
1635769970000|2021-11-01 12:32:50|12137.3|12137.3|12137.46|12137.46|12137.46|12137.46|12137.3|12137.3|0
1635769980000|2021-11-01 12:33:00|12137.63|12137.63|12137.63|12137.63|12137.63|12137.63|12137.63|12137.63|0
1635769990000|2021-11-01 12:33:10|12137.39|12137.39|12137.39|12137.39|12137.39|12137.39|12137.39|12137.39|0
1635770000000|2021-11-01 12:33:20|12136.16|12136.16|12135.14|12135.14|12136.16|12136.16|12134.93|12134.93|0
1635770010000|2021-11-01 12:33:30|12138.16|12138.16|12138.16|12138.16|12138.16|12138.16|12138.16|12138.16|0
1635770020000|2021-11-01 12:33:40|12139.39|12139.39|12139.39|12139.39|12139.39|12139.39|12139.39|12139.39|0
1635770030000|2021-11-01 12:33:50|12138.98|12138.98|12138.98|12138.98|12138.98|12138.98|12138.98|12138.98|0
1635770050000|2021-11-01 12:34:10|12139.14|12139.14|12137.91|12137.91|12139.14|12139.14|12137.91|12137.91|0
1635770060000|2021-11-01 12:34:20|12138.13|12138.13|12138.34|12138.34|12138.34|12138.34|12138.13|12138.13|0
1635770080000|2021-11-01 12:34:40|12138.5|12138.5|12138.5|12138.5|12138.5|12138.5|12138.5|12138.5|0
1635770100000|2021-11-01 12:35:00|12139.06|12139.06|12139.36|12139.36|12139.36|12139.36|12139.01|12139.01|0
1635770110000|2021-11-01 12:35:10|12140.55|12140.55|12139.83|12139.83|12141.06|12141.06|12139.83|12139.83|0
1635770120000|2021-11-01 12:35:20|12140.02|12140.02|12140.21|12140.21|12140.21|12140.21|12140.02|12140.02|0
1635770140000|2021-11-01 12:35:40|12140.72|12140.72|12141.53|12141.53|12141.53|12141.53|12140.72|12140.72|0
1635770150000|2021-11-01 12:35:50|12141.64|12141.64|12141.64|12141.64|12141.64|12141.64|12141.64|12141.64|0
1635770160000|2021-11-01 12:36:00|12141.85|12141.85|12142.07|12142.07|12142.07|12142.07|12141.85|12141.85|0
1635770180000|2021-11-01 12:36:20|12140.84|12140.84|12141.2|12141.2|12141.35|12141.35|12140.84|12140.84|0
1635770190000|2021-11-01 12:36:30|12140.96|12140.96|12140.96|12140.96|12140.96|12140.96|12140.96|12140.96|0
1635770200000|2021-11-01 12:36:40|12139.73|12139.73|12139.73|12139.73|12139.73|12139.73|12139.73|12139.73|0
1635770210000|2021-11-01 12:36:50|12140.55|12140.55|12140.14|12140.14|12140.55|12140.55|12140.14|12140.14|0
1635770230000|2021-11-01 12:37:10|12138.91|12138.91|12140.36|12140.36|12140.36|12140.36|12138.91|12138.91|0
1635770240000|2021-11-01 12:37:20|12140.57|12140.57|12142.05|12142.05|12142.05|12142.05|12140.57|12140.57|0
1635770250000|2021-11-01 12:37:30|12143.11|12143.11|12143.11|12143.11|12143.11|12143.11|12143.11|12143.11|0
1635770270000|2021-11-01 12:37:50|12143.33|12143.33|12143.33|12143.33|12143.33|12143.33|12143.33|12143.33|0
1635770280000|2021-11-01 12:38:00|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|0
1635770290000|2021-11-01 12:38:10|12142.1|12142.1|12141.61|12141.61|12142.1|12142.1|12141.61|12141.61|0
1635770310000|2021-11-01 12:38:30|12141.69|12141.69|12141.69|12141.69|12141.69|12141.69|12141.69|12141.69|0
1635770320000|2021-11-01 12:38:40|12141.34|12141.34|12141.34|12141.34|12141.34|12141.34|12141.34|12141.34|0
1635770330000|2021-11-01 12:38:50|12141.51|12141.51|12141.51|12141.51|12141.51|12141.51|12141.51|12141.51|0
1635770340000|2021-11-01 12:39:00|12141.11|12141.11|12141.11|12141.11|12141.11|12141.11|12141.11|12141.11|0
1635770360000|2021-11-01 12:39:20|12141.54|12141.54|12141.71|12141.71|12141.71|12141.71|12141.54|12141.54|0
1635770370000|2021-11-01 12:39:30|12141.48|12141.48|12141.48|12141.48|12141.48|12141.48|12141.48|12141.48|0
1635770380000|2021-11-01 12:39:40|12142.48|12142.48|12142.48|12142.48|12142.48|12142.48|12142.48|12142.48|0
1635770390000|2021-11-01 12:39:50|12142.26|12142.26|12142.26|12142.26|12142.26|12142.26|12142.26|12142.26|0
1635770400000|2021-11-01 12:40:00|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|12142.44|0
1635770410000|2021-11-01 12:40:10|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|0
1635770450000|2021-11-01 12:40:50|12142.5|12142.5|12142.5|12142.5|12142.5|12142.5|12142.5|12142.5|0
1635770460000|2021-11-01 12:41:00|12142.72|12142.72|12141.49|12141.49|12142.72|12142.72|12141.49|12141.49|0
1635770480000|2021-11-01 12:41:20|12141.27|12141.27|12141.27|12141.27|12141.27|12141.27|12141.27|12141.27|0
1635770490000|2021-11-01 12:41:30|12141.19|12141.19|12141.19|12141.19|12141.19|12141.19|12141.19|12141.19|0
1635770500000|2021-11-01 12:41:40|12141.01|12141.01|12141.6|12141.6|12141.6|12141.6|12141.01|12141.01|0
1635770510000|2021-11-01 12:41:50|12141.78|12141.78|12142.13|12142.13|12142.13|12142.13|12141.78|12141.78|0
1635770520000|2021-11-01 12:42:00|12142.05|12142.05|12142.87|12142.87|12142.87|12142.87|12142.05|12142.05|0
1635770530000|2021-11-01 12:42:10|12143.05|12143.05|12143.23|12143.23|12143.23|12143.23|12143.05|12143.05|0
1635770540000|2021-11-01 12:42:20|12143.4|12143.4|12146.08|12146.08|12146.08|12146.08|12143.4|12143.4|0
1635770550000|2021-11-01 12:42:30|12147.09|12147.09|12147.09|12147.09|12147.09|12147.09|12147.09|12147.09|0
1635770560000|2021-11-01 12:42:40|12146.87|12146.87|12146.86|12146.86|12147.39|12147.39|12146.86|12146.86|0
1635770570000|2021-11-01 12:42:50|12146.68|12146.68|12145.02|12145.02|12146.68|12146.68|12145.02|12145.02|0
1635770580000|2021-11-01 12:43:00|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|0
1635770590000|2021-11-01 12:43:10|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|0
1635770600000|2021-11-01 12:43:20|12143|12143|12143|12143|12143|12143|12143|12143|0
1635770610000|2021-11-01 12:43:30|12143.17|12143.17|12142.95|12142.95|12144.18|12144.18|12142.95|12142.95|0
1635770630000|2021-11-01 12:43:50|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|0
1635770640000|2021-11-01 12:44:00|12143.59|12143.59|12145.18|12145.18|12145.18|12145.18|12143.59|12143.59|0
1635770650000|2021-11-01 12:44:10|12144.98|12144.98|12145.22|12145.22|12145.22|12145.22|12144.98|12144.98|0
1635770680000|2021-11-01 12:44:40|12146.04|12146.04|12145.63|12145.63|12146.04|12146.04|12145.63|12145.63|0
1635770690000|2021-11-01 12:44:50|12145.47|12145.47|12145.47|12145.47|12145.47|12145.47|12145.47|12145.47|0
1635770710000|2021-11-01 12:45:10|12145.69|12145.69|12148.06|12148.06|12148.06|12148.06|12145.69|12145.69|0
1635770720000|2021-11-01 12:45:20|12147.05|12147.05|12147.46|12147.46|12148.69|12148.69|12147.05|12147.05|0
1635770740000|2021-11-01 12:45:40|12147.22|12147.22|12147.22|12147.22|12147.22|12147.22|12147.22|12147.22|0
1635770750000|2021-11-01 12:45:50|12146.81|12146.81|12146.81|12146.81|12146.81|12146.81|12146.4|12146.4|0
1635770800000|2021-11-01 12:46:40|12145.58|12145.58|12145.37|12145.37|12145.58|12145.58|12145.37|12145.37|0
1635770820000|2021-11-01 12:47:00|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|0
1635770830000|2021-11-01 12:47:10|12145.1|12145.1|12145.1|12145.1|12145.1|12145.1|12145.1|12145.1|0
1635770840000|2021-11-01 12:47:20|12146.11|12146.11|12146.29|12146.29|12146.29|12146.29|12146.11|12146.11|0
1635770850000|2021-11-01 12:47:30|12145.28|12145.28|12145.28|12145.28|12145.28|12145.28|12145.28|12145.28|0
1635770860000|2021-11-01 12:47:40|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|0
1635770870000|2021-11-01 12:47:50|12146.5|12146.5|12146.5|12146.5|12146.5|12146.5|12146.5|12146.5|0
1635770880000|2021-11-01 12:48:00|12145.5|12145.5|12145.5|12145.5|12145.5|12145.5|12145.5|12145.5|0
1635770890000|2021-11-01 12:48:10|12145.73|12145.73|12145.81|12145.81|12145.81|12145.81|12145.73|12145.73|0
1635770920000|2021-11-01 12:48:40|12148.28|12148.28|12148.02|12148.02|12148.45|12148.45|12148.02|12148.02|0
1635770930000|2021-11-01 12:48:50|12148.43|12148.43|12149.02|12149.02|12149.02|12149.02|12148.43|12148.43|0
1635770940000|2021-11-01 12:49:00|12149.43|12149.43|12149.74|12149.74|12149.74|12149.74|12149.43|12149.43|0
1635770950000|2021-11-01 12:49:10|12149.9|12149.9|12149.9|12149.9|12149.9|12149.9|12149.9|12149.9|0
1635770970000|2021-11-01 12:49:30|12148.67|12148.67|12148.67|12148.67|12148.67|12148.67|12148.67|12148.67|0
1635771000000|2021-11-01 12:50:00|12147.66|12147.66|12147.66|12147.66|12147.66|12147.66|12147.66|12147.66|0
1635771010000|2021-11-01 12:50:10|12147.35|12147.35|12147.35|12147.35|12147.35|12147.35|12146.94|12146.94|0
1635771020000|2021-11-01 12:50:20|12149.36|12149.36|12149.88|12149.88|12149.88|12149.88|12149.36|12149.36|0
1635771030000|2021-11-01 12:50:30|12149.66|12149.66|12149.66|12149.66|12149.66|12149.66|12149.66|12149.66|0
1635771040000|2021-11-01 12:50:40|12148.66|12148.66|12148.48|12148.48|12148.66|12148.66|12148.48|12148.48|0
1635771050000|2021-11-01 12:50:50|12148.12|12148.12|12148.12|12148.12|12148.12|12148.12|12148.12|12148.12|0
1635771060000|2021-11-01 12:51:00|12147.69|12147.69|12146.69|12146.69|12147.69|12147.69|12146.69|12146.69|0
1635771080000|2021-11-01 12:51:20|12146.61|12146.61|12146.31|12146.31|12146.61|12146.61|12146.31|12146.31|0
1635771090000|2021-11-01 12:51:30|12146.53|12146.53|12146.77|12146.77|12146.77|12146.77|12146.1|12146.1|0
1635771110000|2021-11-01 12:51:50|12146.55|12146.55|12146.55|12146.55|12146.55|12146.55|12146.55|12146.55|0
1635771120000|2021-11-01 12:52:00|12145.32|12145.32|12144.5|12144.5|12145.32|12145.32|12144.5|12144.5|0
1635771140000|2021-11-01 12:52:20|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|0
1635771150000|2021-11-01 12:52:30|12144.79|12144.79|12144.79|12144.79|12144.79|12144.79|12144.79|12144.79|0
1635771170000|2021-11-01 12:52:50|12144.18|12144.18|12144.18|12144.18|12144.18|12144.18|12144.18|12144.18|0
1635771190000|2021-11-01 12:53:10|12144.43|12144.43|12144.82|12144.82|12144.82|12144.82|12144.18|12144.18|0
1635771200000|2021-11-01 12:53:20|12144.93|12144.93|12145.28|12145.28|12145.28|12145.28|12144.93|12144.93|0
1635771210000|2021-11-01 12:53:30|12145.18|12145.18|12145.18|12145.18|12145.18|12145.18|12145.18|12145.18|0
1635771220000|2021-11-01 12:53:40|12144.97|12144.97|12145.4|12145.4|12145.4|12145.4|12144.97|12144.97|0
1635771230000|2021-11-01 12:53:50|12144.97|12144.97|12146.73|12146.73|12147.2|12147.2|12144.97|12144.97|0
1635771240000|2021-11-01 12:54:00|12146.95|12146.95|12147.21|12147.21|12147.21|12147.21|12146.95|12146.95|0
1635771250000|2021-11-01 12:54:10|12147.11|12147.11|12147.11|12147.11|12147.11|12147.11|12147.11|12147.11|0
1635771260000|2021-11-01 12:54:20|12147.52|12147.52|12147.65|12147.65|12147.65|12147.65|12147.52|12147.52|0
1635771270000|2021-11-01 12:54:30|12147.92|12147.92|12147.92|12147.92|12147.92|12147.92|12147.92|12147.92|0
1635771280000|2021-11-01 12:54:40|12147.87|12147.87|12147.79|12147.79|12147.87|12147.87|12147.79|12147.79|0
1635771300000|2021-11-01 12:55:00|12147.96|12147.96|12147.96|12147.96|12147.96|12147.96|12147.96|12147.96|0
1635771310000|2021-11-01 12:55:10|12147.98|12147.98|12149.61|12149.61|12149.61|12149.61|12147.98|12147.98|0
1635771320000|2021-11-01 12:55:20|12149.4|12149.4|12149.42|12149.42|12149.64|12149.64|12149.4|12149.4|0
1635771360000|2021-11-01 12:56:00|12149.37|12149.37|12149.42|12149.42|12149.42|12149.42|12149.27|12149.27|0
1635771370000|2021-11-01 12:56:10|12148.81|12148.81|12151.4|12151.4|12151.4|12151.4|12148.81|12148.81|0
1635771380000|2021-11-01 12:56:20|12151.62|12151.62|12152.01|12152.01|12152.01|12152.01|12151.62|12151.62|0
1635771390000|2021-11-01 12:56:30|12152.23|12152.23|12152.07|12152.07|12152.23|12152.23|12152.07|12152.07|0
1635771400000|2021-11-01 12:56:40|12152.29|12152.29|12152.8|12152.8|12152.8|12152.8|12152.29|12152.29|0
1635771410000|2021-11-01 12:56:50|12152.58|12152.58|12150.72|12150.72|12152.58|12152.58|12150.72|12150.72|0
1635771430000|2021-11-01 12:57:10|12150.21|12150.21|12150.77|12150.77|12150.77|12150.77|12150.21|12150.21|0
1635771440000|2021-11-01 12:57:20|12150.59|12150.59|12150.59|12150.59|12150.59|12150.59|12150.59|12150.59|0
1635771450000|2021-11-01 12:57:30|12150.46|12150.46|12150.59|12150.59|12150.59|12150.59|12150.46|12150.46|0
1635771460000|2021-11-01 12:57:40|12150.46|12150.46|12150.46|12150.46|12150.46|12150.46|12150.46|12150.46|0
1635771480000|2021-11-01 12:58:00|12150.99|12150.99|12153.66|12153.66|12153.66|12153.66|12150.99|12150.99|0
1635771500000|2021-11-01 12:58:20|12153.92|12153.92|12153.69|12153.69|12153.92|12153.92|12153.69|12153.69|0
1635771530000|2021-11-01 12:58:50|12153.47|12153.47|12153.47|12153.47|12153.47|12153.47|12153.47|12153.47|0
1635771540000|2021-11-01 12:59:00|12153.65|12153.65|12153.65|12153.65|12153.65|12153.65|12153.65|12153.65|0
1635771550000|2021-11-01 12:59:10|12153.42|12153.42|12153.42|12153.42|12153.83|12153.83|12153.42|12153.42|0
1635771560000|2021-11-01 12:59:20|12152.6|12152.6|12152.6|12152.6|12152.76|12152.76|12152.6|12152.6|0
1635771570000|2021-11-01 12:59:30|12152.82|12152.82|12154.05|12154.05|12154.05|12154.05|12152.82|12152.82|0
1635771590000|2021-11-01 12:59:50|12153.83|12153.83|12153.83|12153.83|12153.83|12153.83|12153.83|12153.83|0
1635771600000|2021-11-01 13:00:00|12152.82|12152.82|12152.59|12152.59|12152.82|12152.82|12152.59|12152.59|0
1635771610000|2021-11-01 13:00:10|12152.21|12152.21|12153.45|12153.45|12153.45|12153.45|12152.21|12152.21|0
1635771630000|2021-11-01 13:00:30|12154.27|12154.27|12154.27|12154.27|12154.27|12154.27|12154.27|12154.27|0
1635771660000|2021-11-01 13:01:00|12154.48|12154.48|12154.48|12154.48|12154.48|12154.48|12154.48|12154.48|0
1635771670000|2021-11-01 13:01:10|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|12154.58|0
1635771680000|2021-11-01 13:01:20|12154.73|12154.73|12154.73|12154.73|12154.73|12154.73|12154.73|12154.73|0
1635771690000|2021-11-01 13:01:30|12154.95|12154.95|12154.95|12154.95|12154.95|12154.95|12154.95|12154.95|0
1635771700000|2021-11-01 13:01:40|12155.05|12155.05|12155.46|12155.46|12155.46|12155.46|12155.05|12155.05|0
1635771710000|2021-11-01 13:01:50|12155.38|12155.38|12155.38|12155.38|12155.38|12155.38|12155.38|12155.38|0
1635771720000|2021-11-01 13:02:00|12155.57|12155.57|12155.75|12155.75|12155.75|12155.75|12155.57|12155.57|0
1635771740000|2021-11-01 13:02:20|12156.1|12156.1|12155.48|12155.48|12156.1|12156.1|12155.48|12155.48|0
1635771750000|2021-11-01 13:02:30|12155.89|12155.89|12155.36|12155.36|12156.09|12156.09|12155.36|12155.36|0
1635771760000|2021-11-01 13:02:40|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|12155.77|0
1635771770000|2021-11-01 13:02:50|12155.55|12155.55|12155.29|12155.29|12155.55|12155.55|12155.29|12155.29|0
1635771800000|2021-11-01 13:03:20|12156.29|12156.29|12157.36|12157.36|12157.52|12157.52|12156.29|12156.29|0
1635771810000|2021-11-01 13:03:30|12157.28|12157.28|12157.85|12157.85|12157.85|12157.85|12157.28|12157.28|0
1635771820000|2021-11-01 13:03:40|12158.12|12158.12|12158.12|12158.12|12158.12|12158.12|12158.12|12158.12|0
1635771850000|2021-11-01 13:04:10|12158.43|12158.43|12158.25|12158.25|12158.43|12158.43|12158.25|12158.25|0
1635771890000|2021-11-01 13:04:50|12157.94|12157.94|12158.41|12158.41|12158.76|12158.76|12157.94|12157.94|0
1635771900000|2021-11-01 13:05:00|12158.16|12158.16|12155.51|12155.51|12158.16|12158.16|12155.51|12155.51|0
1635771910000|2021-11-01 13:05:10|12155.34|12155.34|12154.83|12154.83|12155.34|12155.34|12154.66|12154.66|0
1635771920000|2021-11-01 13:05:20|12154.59|12154.59|12154.08|12154.08|12154.59|12154.59|12154.08|12154.08|0
1635771930000|2021-11-01 13:05:30|12154.49|12154.49|12154.98|12154.98|12155.07|12155.07|12154.49|12154.49|0
1635771950000|2021-11-01 13:05:50|12153.74|12153.74|12153.45|12153.45|12153.98|12153.98|12153.45|12153.45|0
1635771960000|2021-11-01 13:06:00|12152.44|12152.44|12152.44|12152.44|12152.44|12152.44|12152.44|12152.44|0
1635771970000|2021-11-01 13:06:10|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|12152.18|0
1635771980000|2021-11-01 13:06:20|12152.34|12152.34|12151.18|12151.18|12152.57|12152.57|12151.18|12151.18|0
1635771990000|2021-11-01 13:06:30|12150.18|12150.18|12148.95|12148.95|12150.18|12150.18|12148.95|12148.95|0
1635772000000|2021-11-01 13:06:40|12149.21|12149.21|12149.21|12149.21|12149.21|12149.21|12149.21|12149.21|0
1635772010000|2021-11-01 13:06:50|12148.6|12148.6|12148.28|12148.28|12148.61|12148.61|12148.28|12148.28|0
1635772020000|2021-11-01 13:07:00|12148.52|12148.52|12149.75|12149.75|12149.75|12149.75|12148.25|12148.25|0
1635772030000|2021-11-01 13:07:10|12150.98|12150.98|12150.98|12150.98|12150.98|12150.98|12150.98|12150.98|0
1635772040000|2021-11-01 13:07:20|12151.34|12151.34|12151.1|12151.1|12151.43|12151.43|12151.1|12151.1|0
1635772050000|2021-11-01 13:07:30|12151.17|12151.17|12151.39|12151.39|12151.39|12151.39|12151.17|12151.17|0
1635772060000|2021-11-01 13:07:40|12151.34|12151.34|12151.34|12151.34|12151.34|12151.34|12151.34|12151.34|0
1635772070000|2021-11-01 13:07:50|12151.64|12151.64|12151.64|12151.64|12151.64|12151.64|12151.64|12151.64|0
1635772080000|2021-11-01 13:08:00|12152.46|12152.46|12152.46|12152.46|12152.46|12152.46|12152.46|12152.46|0
1635772090000|2021-11-01 13:08:10|12152.24|12152.24|12152.24|12152.24|12152.24|12152.24|12152.24|12152.24|0
1635772120000|2021-11-01 13:08:40|12151.83|12151.83|12151.83|12151.83|12151.83|12151.83|12151.83|12151.83|0
1635772130000|2021-11-01 13:08:50|12151.66|12151.66|12151.49|12151.49|12151.66|12151.66|12151.49|12151.49|0
1635772140000|2021-11-01 13:09:00|12150.49|12150.49|12148.47|12148.47|12150.49|12150.49|12148.47|12148.47|0
1635772160000|2021-11-01 13:09:20|12148.63|12148.63|12148.39|12148.39|12148.63|12148.63|12148.39|12148.39|0
1635772180000|2021-11-01 13:09:40|12149.8|12149.8|12149.96|12149.96|12149.96|12149.96|12149.8|12149.8|0
1635772190000|2021-11-01 13:09:50|12149.8|12149.8|12149.8|12149.8|12149.8|12149.8|12149.8|12149.8|0
1635772200000|2021-11-01 13:10:00|12149.9|12149.9|12149.9|12149.9|12149.9|12149.9|12149.9|12149.9|0
1635772210000|2021-11-01 13:10:10|12150.06|12150.06|12150.27|12150.27|12150.27|12150.27|12150.06|12150.06|0
1635772220000|2021-11-01 13:10:20|12151.5|12151.5|12151.66|12151.66|12151.66|12151.66|12151.5|12151.5|0
1635772230000|2021-11-01 13:10:30|12151.82|12151.82|12152.23|12152.23|12152.23|12152.23|12151.82|12151.82|0
1635772240000|2021-11-01 13:10:40|12152.3|12152.3|12152.3|12152.3|12152.3|12152.3|12152.3|12152.3|0
1635772250000|2021-11-01 13:10:50|12152.17|12152.17|12152.58|12152.58|12152.58|12152.58|12152.17|12152.17|0
1635772260000|2021-11-01 13:11:00|12153.59|12153.59|12153.59|12153.59|12153.59|12153.59|12153.59|12153.59|0
1635772290000|2021-11-01 13:11:30|12154|12154|12154|12154|12154|12154|12154|12154|0
1635772300000|2021-11-01 13:11:40|12153.78|12153.78|12153.78|12153.78|12153.78|12153.78|12153.78|12153.78|0
1635772320000|2021-11-01 13:12:00|12153.88|12153.88|12154.14|12154.14|12154.14|12154.14|12153.88|12153.88|0
1635772370000|2021-11-01 13:12:50|12154.35|12154.35|12154.35|12154.35|12154.35|12154.35|12154.35|12154.35|0
1635772380000|2021-11-01 13:13:00|12154.87|12154.87|12154.87|12154.87|12154.87|12154.87|12154.87|12154.87|0
1635772390000|2021-11-01 13:13:10|12155.14|12155.14|12155.14|12155.14|12155.14|12155.14|12155.14|12155.14|0
1635772400000|2021-11-01 13:13:20|12155.67|12155.67|12155.67|12155.67|12155.67|12155.67|12155.67|12155.67|0
1635772420000|2021-11-01 13:13:40|12155.85|12155.85|12156.41|12156.41|12156.41|12156.41|12155.85|12155.85|0
1635772430000|2021-11-01 13:13:50|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|0
1635772440000|2021-11-01 13:14:00|12156.31|12156.31|12156.39|12156.39|12156.48|12156.48|12156.31|12156.31|0
1635772450000|2021-11-01 13:14:10|12156.17|12156.17|12156.2|12156.2|12156.2|12156.2|12156.02|12156.02|0
1635772460000|2021-11-01 13:14:20|12157.21|12157.21|12157.21|12157.21|12157.21|12157.21|12157.21|12157.21|0
1635772480000|2021-11-01 13:14:40|12157.62|12157.62|12159.98|12159.98|12159.98|12159.98|12157.62|12157.62|0
1635772490000|2021-11-01 13:14:50|12160.99|12160.99|12160.99|12160.99|12160.99|12160.99|12160.99|12160.99|0
1635772510000|2021-11-01 13:15:10|12162.22|12162.22|12162.22|12162.22|12162.22|12162.22|12162.22|12162.22|0
1635772540000|2021-11-01 13:15:40|12162.3|12162.3|12162.3|12162.3|12162.3|12162.3|12162.3|12162.3|0
1635772550000|2021-11-01 13:15:50|12162.47|12162.47|12161.85|12161.85|12162.47|12162.47|12161.85|12161.85|0
1635772560000|2021-11-01 13:16:00|12160.94|12160.94|12161.15|12161.15|12161.15|12161.15|12160.94|12160.94|0
1635772620000|2021-11-01 13:17:00|12161.23|12161.23|12161.23|12161.23|12161.23|12161.23|12161.23|12161.23|0
1635772630000|2021-11-01 13:17:10|12161.02|12161.02|12161.02|12161.02|12161.02|12161.02|12161.02|12161.02|0
1635772640000|2021-11-01 13:17:20|12160.5|12160.5|12162.51|12162.51|12162.51|12162.51|12160.5|12160.5|0
1635772660000|2021-11-01 13:17:40|12163.28|12163.28|12163.38|12163.38|12163.38|12163.38|12163.28|12163.28|0
1635772680000|2021-11-01 13:18:00|12163.43|12163.43|12163.46|12163.46|12163.46|12163.46|12163.38|12163.38|0
1635772690000|2021-11-01 13:18:10|12164.69|12164.69|12164.69|12164.69|12164.69|12164.69|12164.69|12164.69|0
1635772700000|2021-11-01 13:18:20|12164.59|12164.59|12164.59|12164.59|12164.59|12164.59|12164.59|12164.59|0
1635772710000|2021-11-01 13:18:30|12164.35|12164.35|12165.38|12165.38|12165.38|12165.38|12164.11|12164.11|0
1635772720000|2021-11-01 13:18:40|12165.14|12165.14|12170.35|12170.35|12170.35|12170.35|12165.06|12165.06|0
1635772730000|2021-11-01 13:18:50|12169.94|12169.94|12170.18|12170.18|12170.18|12170.18|12169.94|12169.94|0
1635772740000|2021-11-01 13:19:00|12170.35|12170.35|12170.25|12170.25|12170.35|12170.35|12170.25|12170.25|0
1635772750000|2021-11-01 13:19:10|12170.3|12170.3|12170.5|12170.5|12170.5|12170.5|12170.3|12170.3|0
1635772760000|2021-11-01 13:19:20|12170.91|12170.91|12170.52|12170.52|12170.91|12170.91|12170.52|12170.52|0
1635772770000|2021-11-01 13:19:30|12170.95|12170.95|12172.39|12172.39|12172.39|12172.39|12170.95|12170.95|0
1635772780000|2021-11-01 13:19:40|12175.4|12175.4|12177.6|12177.6|12177.6|12177.6|12175.4|12175.4|0
1635772790000|2021-11-01 13:19:50|12178.42|12178.42|12179.65|12179.65|12179.65|12179.65|12178.42|12178.42|0
1635772800000|2021-11-01 13:20:00|12179.54|12179.54|12182.2|12182.2|12182.2|12182.2|12179.54|12179.54|0
1635772810000|2021-11-01 13:20:10|12183.21|12183.21|12179.57|12179.57|12183.21|12183.21|12179.37|12179.37|0
1635772820000|2021-11-01 13:20:20|12179.06|12179.06|12179.06|12179.06|12179.06|12179.06|12179.06|12179.06|0
1635772830000|2021-11-01 13:20:30|12179.62|12179.62|12178.5|12178.5|12179.62|12179.62|12178.5|12178.5|0
1635772840000|2021-11-01 13:20:40|12178.91|12178.91|12181.75|12181.75|12181.75|12181.75|12178.73|12178.73|0
1635772850000|2021-11-01 13:20:50|12182.72|12182.72|12185.17|12185.17|12185.17|12185.17|12182.72|12182.72|0
1635772860000|2021-11-01 13:21:00|12185.58|12185.58|12185.23|12185.23|12187.59|12187.59|12185.23|12185.23|0
1635772870000|2021-11-01 13:21:10|12184.36|12184.36|12184.36|12184.36|12184.36|12184.36|12184.36|12184.36|0
1635772880000|2021-11-01 13:21:20|12184.54|12184.54|12184.54|12184.54|12184.54|12184.54|12184.54|12184.54|0
1635772890000|2021-11-01 13:21:30|12185.05|12185.05|12185.05|12185.05|12185.05|12185.05|12185.05|12185.05|0
1635772900000|2021-11-01 13:21:40|12184.62|12184.62|12184.59|12184.59|12184.83|12184.83|12184.59|12184.59|0
1635772910000|2021-11-01 13:21:50|12184.29|12184.29|12183.19|12183.19|12184.55|12184.55|12183.19|12183.19|0
1635772940000|2021-11-01 13:22:20|12182.95|12182.95|12183.15|12183.15|12184.16|12184.16|12182.72|12182.72|0
1635772950000|2021-11-01 13:22:30|12182.75|12182.75|12182.75|12182.75|12182.75|12182.75|12182.75|12182.75|0
1635772970000|2021-11-01 13:22:50|12182.6|12182.6|12182.6|12182.6|12182.67|12182.67|12182.52|12182.52|0
1635772980000|2021-11-01 13:23:00|12183.6|12183.6|12183.6|12183.6|12183.6|12183.6|12183.6|12183.6|0
1635772990000|2021-11-01 13:23:10|12183.84|12183.84|12184|12184|12184|12184|12183.84|12183.84|0
1635773000000|2021-11-01 13:23:20|12184.08|12184.08|12184.08|12184.08|12184.08|12184.08|12184.08|12184.08|0
1635773040000|2021-11-01 13:24:00|12184|12184|12183.76|12183.76|12184|12184|12183.76|12183.76|0
1635773050000|2021-11-01 13:24:10|12182.53|12182.53|12182.53|12182.53|12182.53|12182.53|12182.53|12182.53|0
1635773060000|2021-11-01 13:24:20|12182.71|12182.71|12182.71|12182.71|12182.71|12182.71|12182.71|12182.71|0
1635773100000|2021-11-01 13:25:00|12182.44|12182.44|12182.71|12182.71|12182.71|12182.71|12182.44|12182.44|0
1635773110000|2021-11-01 13:25:10|12182.54|12182.54|12182.54|12182.54|12182.54|12182.54|12182.54|12182.54|0
1635773130000|2021-11-01 13:25:30|12182.71|12182.71|12182.71|12182.71|12182.71|12182.71|12182.71|12182.71|0
1635773140000|2021-11-01 13:25:40|12182.87|12182.87|12183.04|12183.04|12183.04|12183.04|12182.87|12182.87|0
1635773150000|2021-11-01 13:25:50|12182.87|12182.87|12182.87|12182.87|12182.87|12182.87|12182.87|12182.87|0
1635773170000|2021-11-01 13:26:10|12182.46|12182.46|12182.46|12182.46|12182.46|12182.46|12182.46|12182.46|0
1635773200000|2021-11-01 13:26:40|12185.47|12185.47|12185.47|12185.47|12186.48|12186.48|12185.47|12185.47|0
1635773210000|2021-11-01 13:26:50|12185.68|12185.68|12186.03|12186.03|12186.03|12186.03|12185.68|12185.68|0
1635773220000|2021-11-01 13:27:00|12185.82|12185.82|12186.44|12186.44|12186.44|12186.44|12185.82|12185.82|0
1635773230000|2021-11-01 13:27:10|12186.23|12186.23|12185.51|12185.51|12186.23|12186.23|12185.51|12185.51|0
1635773240000|2021-11-01 13:27:20|12185|12185|12186.59|12186.59|12186.59|12186.59|12185|12185|0
1635773260000|2021-11-01 13:27:40|12186.35|12186.35|12186.35|12186.35|12186.35|12186.35|12186.35|12186.35|0
1635773270000|2021-11-01 13:27:50|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|12186.51|0
1635773280000|2021-11-01 13:28:00|12187.74|12187.74|12189.26|12189.26|12189.26|12189.26|12187.74|12187.74|0
1635773290000|2021-11-01 13:28:10|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|12189.47|0
1635773300000|2021-11-01 13:28:20|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|0
1635773310000|2021-11-01 13:28:30|12194.24|12194.24|12194.24|12194.24|12194.24|12194.24|12194.24|12194.24|0
1635773320000|2021-11-01 13:28:40|12195.47|12195.47|12198.71|12198.71|12198.71|12198.71|12195.47|12195.47|0
1635773330000|2021-11-01 13:28:50|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|0
1635773340000|2021-11-01 13:29:00|12199.24|12199.24|12199.24|12199.24|12199.24|12199.24|12199.24|12199.24|0
1635773360000|2021-11-01 13:29:20|12198.24|12198.24|12198.24|12198.24|12198.24|12198.24|12198.24|12198.24|0
1635773400000|2021-11-01 13:30:00|12198.95|12198.95|12199.77|12199.77|12199.77|12199.77|12198.95|12198.95|0
1635773410000|2021-11-01 13:30:10|12199.59|12199.59|12195|12195|12199.59|12199.59|12195|12195|0
1635773420000|2021-11-01 13:30:20|12193.77|12193.77|12192.69|12192.69|12193.9|12193.9|12192.69|12192.69|0
1635773430000|2021-11-01 13:30:30|12192.9|12192.9|12192.9|12192.9|12192.9|12192.9|12192.9|12192.9|0
1635773440000|2021-11-01 13:30:40|12193.91|12193.91|12193.91|12193.91|12193.91|12193.91|12193.91|12193.91|0
1635773450000|2021-11-01 13:30:50|12194.13|12194.13|12194.13|12194.13|12194.13|12194.13|12194.13|12194.13|0
1635773460000|2021-11-01 13:31:00|12193.12|12193.12|12187.67|12187.67|12193.12|12193.12|12187.1|12187.1|0
1635773470000|2021-11-01 13:31:10|12189.68|12189.68|12189.68|12189.68|12189.68|12189.68|12189.68|12189.68|0
1635773490000|2021-11-01 13:31:30|12189.27|12189.27|12189.27|12189.27|12189.27|12189.27|12189.27|12189.27|0
1635773510000|2021-11-01 13:31:50|12190.5|12190.5|12190.5|12190.5|12190.5|12190.5|12190.5|12190.5|0
1635773520000|2021-11-01 13:32:00|12189.49|12189.49|12189.39|12189.39|12189.49|12189.49|12189.39|12189.39|0
1635773530000|2021-11-01 13:32:10|12189.26|12189.26|12187.22|12187.22|12189.26|12189.26|12187.06|12187.06|0
1635773540000|2021-11-01 13:32:20|12188.45|12188.45|12188.45|12188.45|12188.45|12188.45|12188.45|12188.45|0
1635773550000|2021-11-01 13:32:30|12188.67|12188.67|12188.67|12188.67|12188.67|12188.67|12188.67|12188.67|0
1635773570000|2021-11-01 13:32:50|12189.9|12189.9|12189.9|12189.9|12189.9|12189.9|12189.9|12189.9|0
1635773580000|2021-11-01 13:33:00|12192.97|12192.97|12193.19|12193.19|12193.19|12193.19|12192.97|12192.97|0
1635773600000|2021-11-01 13:33:20|12193.28|12193.28|12192.46|12192.46|12193.28|12193.28|12192.05|12192.05|0
1635773610000|2021-11-01 13:33:30|12193.69|12193.69|12195.28|12195.28|12196.28|12196.28|12193.69|12193.69|0
1635773620000|2021-11-01 13:33:40|12195.1|12195.1|12194.26|12194.26|12195.1|12195.1|12194.26|12194.26|0
1635773630000|2021-11-01 13:33:50|12193.03|12193.03|12192.83|12192.83|12193.03|12193.03|12192.65|12192.65|0
1635773640000|2021-11-01 13:34:00|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|12193.27|0
1635773660000|2021-11-01 13:34:20|12193.51|12193.51|12193.51|12193.51|12193.51|12193.51|12193.51|12193.51|0
1635773680000|2021-11-01 13:34:40|12194.74|12194.74|12195.84|12195.84|12196.15|12196.15|12194.74|12194.74|0
1635773690000|2021-11-01 13:34:50|12195.59|12195.59|12197.21|12197.21|12197.21|12197.21|12195.59|12195.59|0
1635773700000|2021-11-01 13:35:00|12197.62|12197.62|12197.47|12197.47|12197.67|12197.67|12196.39|12196.39|0
1635773710000|2021-11-01 13:35:10|12197.98|12197.98|12197.98|12197.98|12197.98|12197.98|12197.98|12197.98|0
1635773720000|2021-11-01 13:35:20|12198.34|12198.34|12198.34|12198.34|12198.34|12198.34|12198.34|12198.34|0
1635773730000|2021-11-01 13:35:30|12198.86|12198.86|12196.26|12196.26|12198.86|12198.86|12196.26|12196.26|0
1635773750000|2021-11-01 13:35:50|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|12197.5|0
1635773790000|2021-11-01 13:36:30|12197.33|12197.33|12197.33|12197.33|12197.33|12197.33|12197.33|12197.33|0
1635773820000|2021-11-01 13:37:00|12197.76|12197.76|12198.23|12198.23|12198.23|12198.23|12197.76|12197.76|0
1635773830000|2021-11-01 13:37:10|12198.28|12198.28|12198.28|12198.28|12198.28|12198.28|12198.28|12198.28|0
1635773840000|2021-11-01 13:37:20|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|12198.71|0
1635773850000|2021-11-01 13:37:30|12199.23|12199.23|12198.71|12198.71|12199.23|12199.23|12198.71|12198.71|0
1635773870000|2021-11-01 13:37:50|12199.24|12199.24|12199.56|12199.56|12199.56|12199.56|12199.24|12199.24|0
1635773880000|2021-11-01 13:38:00|12199.2|12199.2|12196.96|12196.96|12199.23|12199.23|12196.79|12196.79|0
1635773890000|2021-11-01 13:38:10|12196.93|12196.93|12197.22|12197.22|12197.22|12197.22|12196.93|12196.93|0
1635773900000|2021-11-01 13:38:20|12197.3|12197.3|12197.03|12197.03|12197.3|12197.3|12197.03|12197.03|0
1635773910000|2021-11-01 13:38:30|12196.36|12196.36|12196.54|12196.54|12196.54|12196.54|12196.36|12196.36|0
1635773920000|2021-11-01 13:38:40|12196.71|12196.71|12196.56|12196.56|12196.71|12196.71|12196.4|12196.4|0
1635773930000|2021-11-01 13:38:50|12196.74|12196.74|12197.15|12197.15|12197.15|12197.15|12196.74|12196.74|0
1635773940000|2021-11-01 13:39:00|12196.9|12196.9|12197.08|12197.08|12197.08|12197.08|12196.9|12196.9|0
1635773950000|2021-11-01 13:39:10|12197.43|12197.43|12198.9|12198.9|12198.9|12198.9|12197.43|12197.43|0
1635773960000|2021-11-01 13:39:20|12198.74|12198.74|12201.53|12201.53|12201.53|12201.53|12198.74|12198.74|0
1635773970000|2021-11-01 13:39:30|12201.69|12201.69|12199.46|12199.46|12201.69|12201.69|12199.46|12199.46|0
1635773980000|2021-11-01 13:39:40|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|0
1635773990000|2021-11-01 13:39:50|12200.82|12200.82|12201.82|12201.82|12201.82|12201.82|12200.82|12200.82|0
1635774000000|2021-11-01 13:40:00|12201.61|12201.61|12201.61|12201.61|12201.61|12201.61|12201.61|12201.61|0
1635774010000|2021-11-01 13:40:10|12201.25|12201.25|12201.25|12201.25|12201.25|12201.25|12201.25|12201.25|0
1635774020000|2021-11-01 13:40:20|12201.4|12201.4|12201.4|12201.4|12201.4|12201.4|12201.4|12201.4|0
1635774040000|2021-11-01 13:40:40|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|0
1635774050000|2021-11-01 13:40:50|12199.2|12199.2|12198.94|12198.94|12199.2|12199.2|12198.94|12198.94|0
1635774060000|2021-11-01 13:41:00|12196.93|12196.93|12196.35|12196.35|12196.93|12196.93|12196.14|12196.14|0
1635774070000|2021-11-01 13:41:10|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|0
1635774080000|2021-11-01 13:41:20|12196.44|12196.44|12197.36|12197.36|12197.36|12197.36|12196.44|12196.44|0
1635774090000|2021-11-01 13:41:30|12197.26|12197.26|12197.58|12197.58|12197.58|12197.58|12197.26|12197.26|0
1635774100000|2021-11-01 13:41:40|12197.14|12197.14|12196.48|12196.48|12197.24|12197.24|12196.48|12196.48|0
1635774120000|2021-11-01 13:42:00|12196.7|12196.7|12197.76|12197.76|12197.93|12197.93|12196.7|12196.7|0
1635774130000|2021-11-01 13:42:10|12197.49|12197.49|12197.49|12197.49|12197.49|12197.49|12197.49|12197.49|0
1635774140000|2021-11-01 13:42:20|12196.26|12196.26|12196.08|12196.08|12196.26|12196.26|12196.08|12196.08|0
1635774150000|2021-11-01 13:42:30|12194.07|12194.07|12193.85|12193.85|12194.07|12194.07|12193.85|12193.85|0
1635774160000|2021-11-01 13:42:40|12194.31|12194.31|12194.26|12194.26|12194.31|12194.31|12194.26|12194.26|0
1635774170000|2021-11-01 13:42:50|12194.62|12194.62|12194.62|12194.62|12194.62|12194.62|12194.62|12194.62|0
1635774180000|2021-11-01 13:43:00|12194.67|12194.67|12195.08|12195.08|12195.08|12195.08|12194.67|12194.67|0
1635774190000|2021-11-01 13:43:10|12194.72|12194.72|12194.72|12194.72|12194.72|12194.72|12194.72|12194.72|0
1635774200000|2021-11-01 13:43:20|12196.73|12196.73|12195.73|12195.73|12196.73|12196.73|12195.73|12195.73|0
1635774210000|2021-11-01 13:43:30|12196.28|12196.28|12196.44|12196.44|12196.44|12196.44|12196.2|12196.2|0
1635774220000|2021-11-01 13:43:40|12195.21|12195.21|12195.21|12195.21|12195.21|12195.21|12195.21|12195.21|0
1635774260000|2021-11-01 13:44:20|12193.2|12193.2|12192.98|12192.98|12193.2|12193.2|12192.98|12192.98|0
1635774270000|2021-11-01 13:44:30|12193.11|12193.11|12193.11|12193.11|12193.11|12193.11|12193.11|12193.11|0
1635774290000|2021-11-01 13:44:50|12193.52|12193.52|12195.94|12195.94|12195.94|12195.94|12193.52|12193.52|0
1635774300000|2021-11-01 13:45:00|12196.6|12196.6|12196.78|12196.78|12197.49|12197.49|12196.6|12196.6|0
1635774320000|2021-11-01 13:45:20|12196.97|12196.97|12196.97|12196.97|12196.97|12196.97|12196.97|12196.97|0
1635774330000|2021-11-01 13:45:30|12195.96|12195.96|12195.96|12195.96|12195.96|12195.96|12195.96|12195.96|0
1635774340000|2021-11-01 13:45:40|12196.23|12196.23|12196.23|12196.23|12196.23|12196.23|12196.23|12196.23|0
1635774350000|2021-11-01 13:45:50|12195.82|12195.82|12195.82|12195.82|12195.82|12195.82|12195.82|12195.82|0
1635774360000|2021-11-01 13:46:00|12194.81|12194.81|12195.33|12195.33|12195.33|12195.33|12194.81|12194.81|0
1635774380000|2021-11-01 13:46:20|12196.34|12196.34|12196.34|12196.34|12196.34|12196.34|12196.34|12196.34|0
1635774400000|2021-11-01 13:46:40|12197.57|12197.57|12196.55|12196.55|12197.79|12197.79|12196.55|12196.55|0
1635774420000|2021-11-01 13:47:00|12196.95|12196.95|12196.95|12196.95|12196.95|12196.95|12196.95|12196.95|0
1635774430000|2021-11-01 13:47:10|12197.17|12197.17|12198.69|12198.69|12198.69|12198.69|12197.17|12197.17|0
1635774450000|2021-11-01 13:47:30|12198.48|12198.48|12197.47|12197.47|12198.48|12198.48|12197.47|12197.47|0
1635774460000|2021-11-01 13:47:40|12198.18|12198.18|12198.26|12198.26|12198.26|12198.26|12198.18|12198.18|0
1635774470000|2021-11-01 13:47:50|12198.53|12198.53|12200.19|12200.19|12200.19|12200.19|12198.53|12198.53|0
1635774490000|2021-11-01 13:48:10|12200.4|12200.4|12201.76|12201.76|12201.76|12201.76|12200.4|12200.4|0
1635774500000|2021-11-01 13:48:20|12201.69|12201.69|12201.69|12201.69|12201.69|12201.69|12201.69|12201.69|0
1635774510000|2021-11-01 13:48:30|12202.09|12202.09|12204.11|12204.11|12204.11|12204.11|12202.09|12202.09|0
1635774520000|2021-11-01 13:48:40|12203.55|12203.55|12203.79|12203.79|12203.79|12203.79|12203.55|12203.55|0
1635774550000|2021-11-01 13:49:10|12202.55|12202.55|12202.91|12202.91|12202.91|12202.91|12202.55|12202.55|0
1635774560000|2021-11-01 13:49:20|12204.14|12204.14|12206.15|12206.15|12206.15|12206.15|12204.14|12204.14|0
1635774570000|2021-11-01 13:49:30|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|0
1635774580000|2021-11-01 13:49:40|12206.39|12206.39|12204.23|12204.23|12206.39|12206.39|12204.15|12204.15|0
1635774590000|2021-11-01 13:49:50|12203.23|12203.23|12200.61|12200.61|12203.23|12203.23|12200.61|12200.61|0
1635774600000|2021-11-01 13:50:00|12199.6|12199.6|12196.83|12196.83|12199.6|12199.6|12196.83|12196.83|0
1635774610000|2021-11-01 13:50:10|12196.56|12196.56|12197.74|12197.74|12197.74|12197.74|12196.35|12196.35|0
1635774620000|2021-11-01 13:50:20|12197.58|12197.58|12197.5|12197.5|12197.58|12197.58|12197.42|12197.42|0
1635774630000|2021-11-01 13:50:30|12197.42|12197.42|12197.5|12197.5|12197.5|12197.5|12197.42|12197.42|0
1635774640000|2021-11-01 13:50:40|12197.42|12197.42|12195.77|12195.77|12197.42|12197.42|12195.77|12195.77|0
1635774650000|2021-11-01 13:50:50|12195.98|12195.98|12197.63|12197.63|12197.63|12197.63|12195.98|12195.98|0
1635774670000|2021-11-01 13:51:10|12198.04|12198.04|12198.81|12198.81|12198.81|12198.81|12198.04|12198.04|0
1635774680000|2021-11-01 13:51:20|12198.92|12198.92|12200.24|12200.24|12200.24|12200.24|12198.86|12198.86|0
1635774690000|2021-11-01 13:51:30|12200.65|12200.65|12201.83|12201.83|12201.83|12201.83|12200.65|12200.65|0
1635774700000|2021-11-01 13:51:40|12201.73|12201.73|12200.72|12200.72|12201.73|12201.73|12200.72|12200.72|0
1635774710000|2021-11-01 13:51:50|12200.51|12200.51|12201.51|12201.51|12201.51|12201.51|12200.51|12200.51|0
1635774720000|2021-11-01 13:52:00|12201.41|12201.41|12201.92|12201.92|12202.12|12202.12|12201.41|12201.41|0
1635774730000|2021-11-01 13:52:10|12202.12|12202.12|12203.4|12203.4|12203.4|12203.4|12202.12|12202.12|0
1635774740000|2021-11-01 13:52:20|12203.25|12203.25|12203.14|12203.14|12203.25|12203.25|12203.14|12203.14|0
1635774750000|2021-11-01 13:52:30|12203.5|12203.5|12203.54|12203.54|12205.96|12205.96|12203.5|12203.5|0
1635774760000|2021-11-01 13:52:40|12203.19|12203.19|12203.19|12203.19|12203.19|12203.19|12203.19|12203.19|0
1635774770000|2021-11-01 13:52:50|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|0
1635774780000|2021-11-01 13:53:00|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|12202.03|0
1635774790000|2021-11-01 13:53:10|12201.03|12201.03|12201.03|12201.03|12201.03|12201.03|12201.03|12201.03|0
1635774800000|2021-11-01 13:53:20|12200.02|12200.02|12198.47|12198.47|12200.02|12200.02|12198.47|12198.47|0
1635774810000|2021-11-01 13:53:30|12197.47|12197.47|12196.99|12196.99|12197.47|12197.47|12195.75|12195.75|0
1635774820000|2021-11-01 13:53:40|12197.99|12197.99|12196.5|12196.5|12197.99|12197.99|12196.5|12196.5|0
1635774830000|2021-11-01 13:53:50|12196.29|12196.29|12196.29|12196.29|12196.29|12196.29|12196.29|12196.29|0
1635774850000|2021-11-01 13:54:10|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|0
1635774860000|2021-11-01 13:54:20|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|0
1635774870000|2021-11-01 13:54:30|12197.43|12197.43|12197.43|12197.43|12197.43|12197.43|12197.43|12197.43|0
1635774880000|2021-11-01 13:54:40|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|12196.19|0
1635774890000|2021-11-01 13:54:50|12196.02|12196.02|12196.02|12196.02|12196.02|12196.02|12196.02|12196.02|0
1635774920000|2021-11-01 13:55:20|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|0
1635774940000|2021-11-01 13:55:40|12197.61|12197.61|12197.61|12197.61|12197.61|12197.61|12197.61|12197.61|0
1635774950000|2021-11-01 13:55:50|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|0
1635774960000|2021-11-01 13:56:00|12196.33|12196.33|12196.33|12196.33|12196.33|12196.33|12196.33|12196.33|0
1635774970000|2021-11-01 13:56:10|12196.49|12196.49|12196.49|12196.49|12196.49|12196.49|12196.49|12196.49|0
1635774980000|2021-11-01 13:56:20|12196.64|12196.64|12196.8|12196.8|12196.8|12196.8|12196.64|12196.64|0
1635775010000|2021-11-01 13:56:50|12197.21|12197.21|12197.21|12197.21|12197.21|12197.21|12197.21|12197.21|0
1635775020000|2021-11-01 13:57:00|12197.42|12197.42|12197.42|12197.42|12197.42|12197.42|12197.42|12197.42|0
1635775050000|2021-11-01 13:57:30|12198.43|12198.43|12198.43|12198.43|12198.43|12198.43|12198.43|12198.43|0
1635775060000|2021-11-01 13:57:40|12198.59|12198.59|12198.9|12198.9|12198.9|12198.9|12198.59|12198.59|0
1635775080000|2021-11-01 13:58:00|12199.91|12199.91|12199.45|12199.45|12200.46|12200.46|12199.45|12199.45|0
1635775100000|2021-11-01 13:58:20|12199.77|12199.77|12199.61|12199.61|12199.77|12199.77|12199.61|12199.61|0
1635775110000|2021-11-01 13:58:30|12200.61|12200.61|12200.61|12200.61|12200.61|12200.61|12200.61|12200.61|0
1635775120000|2021-11-01 13:58:40|12201.84|12201.84|12201.84|12201.84|12201.84|12201.84|12201.84|12201.84|0
1635775140000|2021-11-01 13:59:00|12202.85|12202.85|12202.34|12202.34|12202.85|12202.85|12202.34|12202.34|0
1635775150000|2021-11-01 13:59:10|12202.51|12202.51|12202.51|12202.51|12202.51|12202.51|12202.51|12202.51|0
1635775160000|2021-11-01 13:59:20|12202.29|12202.29|12202.29|12202.29|12202.29|12202.29|12202.12|12202.12|0
1635775170000|2021-11-01 13:59:30|12202.14|12202.14|12204.15|12204.15|12204.15|12204.15|12202.14|12202.14|0
1635775180000|2021-11-01 13:59:40|12204.05|12204.05|12204.03|12204.03|12204.05|12204.05|12203.89|12203.89|0
1635775190000|2021-11-01 13:59:50|12204.29|12204.29|12204.29|12204.29|12204.29|12204.29|12204.29|12204.29|0
1635775200000|2021-11-01 14:00:00|12202.28|12202.28|12203.45|12203.45|12203.45|12203.45|12202.28|12202.28|0
1635775210000|2021-11-01 14:00:10|12203.85|12203.85|12204.29|12204.29|12204.29|12204.29|12203.85|12203.85|0
1635775220000|2021-11-01 14:00:20|12205.29|12205.29|12206.3|12206.3|12206.3|12206.3|12205.29|12205.29|0
1635775230000|2021-11-01 14:00:30|12205.29|12205.29|12207.76|12207.76|12207.76|12207.76|12205.29|12205.29|0
1635775250000|2021-11-01 14:00:50|12208.76|12208.76|12208.76|12208.76|12208.76|12208.76|12208.76|12208.76|0
1635775260000|2021-11-01 14:01:00|12209.12|12209.12|12210.7|12210.7|12210.7|12210.7|12209.12|12209.12|0
1635775270000|2021-11-01 14:01:10|12210.83|12210.83|12211.47|12211.47|12211.63|12211.63|12210.83|12210.83|0
1635775280000|2021-11-01 14:01:20|12211.63|12211.63|12212.26|12212.26|12212.26|12212.26|12211.43|12211.43|0
1635775290000|2021-11-01 14:01:30|12211.26|12211.26|12210.85|12210.85|12211.26|12211.26|12210.85|12210.85|0
1635775300000|2021-11-01 14:01:40|12210.77|12210.77|12210.47|12210.47|12210.77|12210.77|12210.47|12210.47|0
1635775310000|2021-11-01 14:01:50|12210.39|12210.39|12210.39|12210.39|12210.39|12210.39|12210.39|12210.39|0
1635775320000|2021-11-01 14:02:00|12209.03|12209.03|12206.44|12206.44|12209.03|12209.03|12206.44|12206.44|0
1635775330000|2021-11-01 14:02:10|12206.79|12206.79|12206.79|12206.79|12206.79|12206.79|12206.79|12206.79|0
1635775350000|2021-11-01 14:02:30|12207.04|12207.04|12206.48|12206.48|12207.04|12207.04|12206.48|12206.48|0
1635775360000|2021-11-01 14:02:40|12205.25|12205.25|12205.25|12205.25|12205.25|12205.25|12205.25|12205.25|0
1635775370000|2021-11-01 14:02:50|12206.48|12206.48|12206.48|12206.48|12206.48|12206.48|12206.48|12206.48|0
1635775380000|2021-11-01 14:03:00|12205.95|12205.95|12205.95|12205.95|12205.95|12205.95|12205.95|12205.95|0
1635775390000|2021-11-01 14:03:10|12206.95|12206.95|12206.95|12206.95|12206.95|12206.95|12206.95|12206.95|0
1635775410000|2021-11-01 14:03:30|12206.79|12206.79|12206.87|12206.87|12206.87|12206.87|12206.79|12206.79|0
1635775430000|2021-11-01 14:03:50|12207.28|12207.28|12208.29|12208.29|12208.29|12208.29|12207.28|12207.28|0
1635775440000|2021-11-01 14:04:00|12208.46|12208.46|12205.17|12205.17|12208.68|12208.68|12205.17|12205.17|0
1635775450000|2021-11-01 14:04:10|12206.18|12206.18|12205.8|12205.8|12206.18|12206.18|12205.58|12205.58|0
1635775460000|2021-11-01 14:04:20|12206.21|12206.21|12206.85|12206.85|12206.85|12206.85|12206.21|12206.21|0
1635775470000|2021-11-01 14:04:30|12207.21|12207.21|12207.21|12207.21|12207.21|12207.21|12207.21|12207.21|0
1635775480000|2021-11-01 14:04:40|12209.22|12209.22|12208.39|12208.39|12209.39|12209.39|12208.39|12208.39|0
1635775490000|2021-11-01 14:04:50|12209.39|12209.39|12209.39|12209.39|12209.39|12209.39|12209.39|12209.39|0
1635775500000|2021-11-01 14:05:00|12209.56|12209.56|12214.47|12214.47|12214.47|12214.47|12209.56|12209.56|0
1635775510000|2021-11-01 14:05:10|12215.7|12215.7|12214.94|12214.94|12215.94|12215.94|12214.94|12214.94|0
1635775520000|2021-11-01 14:05:20|12215.16|12215.16|12215.16|12215.16|12215.16|12215.16|12214.15|12214.15|0
1635775530000|2021-11-01 14:05:30|12215.08|12215.08|12213.12|12213.12|12215.08|12215.08|12213.12|12213.12|0
1635775540000|2021-11-01 14:05:40|12212.11|12212.11|12210.88|12210.88|12212.11|12212.11|12210.88|12210.88|0
1635775570000|2021-11-01 14:06:10|12211.89|12211.89|12212.1|12212.1|12212.1|12212.1|12211.89|12211.89|0
1635775580000|2021-11-01 14:06:20|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|12213.11|0
1635775590000|2021-11-01 14:06:30|12212.1|12212.1|12213.11|12213.11|12213.11|12213.11|12212.1|12212.1|0
1635775600000|2021-11-01 14:06:40|12212.7|12212.7|12212.7|12212.7|12212.7|12212.7|12212.7|12212.7|0
1635775610000|2021-11-01 14:06:50|12213.06|12213.06|12213.06|12213.06|12213.06|12213.06|12213.06|12213.06|0
1635775620000|2021-11-01 14:07:00|12212.05|12212.05|12209.46|12209.46|12212.05|12212.05|12209.46|12209.46|0
1635775630000|2021-11-01 14:07:10|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|0
1635775640000|2021-11-01 14:07:20|12209.37|12209.37|12210.9|12210.9|12210.9|12210.9|12209.37|12209.37|0
1635775650000|2021-11-01 14:07:30|12210.39|12210.39|12210.61|12210.61|12210.61|12210.61|12210.39|12210.39|0
1635775660000|2021-11-01 14:07:40|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|12209.6|0
1635775680000|2021-11-01 14:08:00|12210.61|12210.61|12210.61|12210.61|12210.61|12210.61|12210.2|12210.2|0
1635775690000|2021-11-01 14:08:10|12211.62|12211.62|12212.49|12212.49|12212.49|12212.49|12210.61|12210.61|0
1635775700000|2021-11-01 14:08:20|12212.76|12212.76|12211.52|12211.52|12212.76|12212.76|12211.52|12211.52|0
1635775710000|2021-11-01 14:08:30|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|12211.74|0
1635775720000|2021-11-01 14:08:40|12212.1|12212.1|12214.87|12214.87|12214.87|12214.87|12212.1|12212.1|0
1635775730000|2021-11-01 14:08:50|12215.88|12215.88|12215.88|12215.88|12215.88|12215.88|12215.88|12215.88|0
1635775740000|2021-11-01 14:09:00|12215.8|12215.8|12215.22|12215.22|12215.8|12215.8|12214.71|12214.71|0
1635775750000|2021-11-01 14:09:10|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|12215.44|0
1635775760000|2021-11-01 14:09:20|12214.43|12214.43|12211.85|12211.85|12214.43|12214.43|12211.85|12211.85|0
1635775770000|2021-11-01 14:09:30|12212.16|12212.16|12212.16|12212.16|12212.32|12212.32|12212.16|12212.16|0
1635775780000|2021-11-01 14:09:40|12213.39|12213.39|12214.07|12214.07|12214.07|12214.07|12213.39|12213.39|0
1635775790000|2021-11-01 14:09:50|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|12214.15|0
1635775800000|2021-11-01 14:10:00|12214.24|12214.24|12214.24|12214.24|12214.24|12214.24|12214.24|12214.24|0
1635775820000|2021-11-01 14:10:20|12216.48|12216.48|12216.48|12216.48|12216.48|12216.48|12216.48|12216.48|0
1635775830000|2021-11-01 14:10:30|12216.91|12216.91|12217.91|12217.91|12217.91|12217.91|12216.91|12216.91|0
1635775840000|2021-11-01 14:10:40|12217.7|12217.7|12217.7|12217.7|12217.7|12217.7|12217.7|12217.7|0
1635775850000|2021-11-01 14:10:50|12217.87|12217.87|12218.12|12218.12|12218.12|12218.12|12217.87|12217.87|0
1635775860000|2021-11-01 14:11:00|12218.29|12218.29|12218.29|12218.29|12218.29|12218.29|12218.29|12218.29|0
1635775870000|2021-11-01 14:11:10|12217.29|12217.29|12217.44|12217.44|12217.44|12217.44|12217.29|12217.29|0
1635775910000|2021-11-01 14:11:50|12217.39|12217.39|12217.44|12217.44|12217.44|12217.44|12217.39|12217.39|0
1635775920000|2021-11-01 14:12:00|12216.21|12216.21|12217.22|12217.22|12217.22|12217.22|12213.75|12213.75|0
1635775930000|2021-11-01 14:12:10|12215.99|12215.99|12213.45|12213.45|12215.99|12215.99|12213.45|12213.45|0
1635775940000|2021-11-01 14:12:20|12213.02|12213.02|12212.37|12212.37|12213.02|12213.02|12212.37|12212.37|0
1635775960000|2021-11-01 14:12:40|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|0
1635775970000|2021-11-01 14:12:50|12211.92|12211.92|12211.68|12211.68|12211.92|12211.92|12211.68|12211.68|0
1635775990000|2021-11-01 14:13:10|12210.67|12210.67|12209.67|12209.67|12210.67|12210.67|12209.67|12209.67|0
1635776000000|2021-11-01 14:13:20|12209.5|12209.5|12208.49|12208.49|12209.5|12209.5|12208.49|12208.49|0
1635776020000|2021-11-01 14:13:40|12207.26|12207.26|12206.44|12206.44|12207.26|12207.26|12206.44|12206.44|0
1635776040000|2021-11-01 14:14:00|12206.8|12206.8|12206.33|12206.33|12207.01|12207.01|12206.33|12206.33|0
1635776050000|2021-11-01 14:14:10|12206.16|12206.16|12205.99|12205.99|12206.16|12206.16|12205.99|12205.99|0
1635776060000|2021-11-01 14:14:20|12206.16|12206.16|12206.16|12206.16|12206.16|12206.16|12206.16|12206.16|0
1635776070000|2021-11-01 14:14:30|12205.56|12205.56|12206.98|12206.98|12206.98|12206.98|12205.56|12205.56|0
1635776090000|2021-11-01 14:14:50|12206.85|12206.85|12205.84|12205.84|12206.85|12206.85|12205.84|12205.84|0
1635776100000|2021-11-01 14:15:00|12207.5|12207.5|12209.31|12209.31|12209.31|12209.31|12207.5|12207.5|0
1635776110000|2021-11-01 14:15:10|12210.54|12210.54|12213.42|12213.42|12213.42|12213.42|12209.53|12209.53|0
1635776120000|2021-11-01 14:15:20|12213.6|12213.6|12213.24|12213.24|12213.6|12213.6|12213.24|12213.24|0
1635776130000|2021-11-01 14:15:30|12212.24|12212.24|12212.11|12212.11|12212.24|12212.24|12212.06|12212.06|0
1635776160000|2021-11-01 14:16:00|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|12212.04|0
1635776170000|2021-11-01 14:16:10|12212.75|12212.75|12212.69|12212.69|12212.75|12212.75|12212.69|12212.69|0
1635776190000|2021-11-01 14:16:30|12213.51|12213.51|12213.02|12213.02|12213.51|12213.51|12213.02|12213.02|0
1635776200000|2021-11-01 14:16:40|12212.62|12212.62|12212.62|12212.62|12212.62|12212.62|12212.62|12212.62|0
1635776210000|2021-11-01 14:16:50|12211.61|12211.61|12211.61|12211.61|12211.61|12211.61|12211.61|12211.61|0
1635776220000|2021-11-01 14:17:00|12211.66|12211.66|12211.66|12211.66|12211.66|12211.66|12211.66|12211.66|0
1635776230000|2021-11-01 14:17:10|12211.58|12211.58|12212.81|12212.81|12212.81|12212.81|12211.58|12211.58|0
1635776240000|2021-11-01 14:17:20|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|0
1635776250000|2021-11-01 14:17:30|12213.58|12213.58|12212.35|12212.35|12213.58|12213.58|12212.35|12212.35|0
1635776270000|2021-11-01 14:17:50|12210.33|12210.33|12210.33|12210.33|12210.33|12210.33|12210.33|12210.33|0
1635776280000|2021-11-01 14:18:00|12209.98|12209.98|12209.81|12209.81|12209.98|12209.98|12209.81|12209.81|0
1635776300000|2021-11-01 14:18:20|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|0
1635776310000|2021-11-01 14:18:30|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|0
1635776320000|2021-11-01 14:18:40|12208.61|12208.61|12208.61|12208.61|12208.61|12208.61|12208.61|12208.61|0
1635776330000|2021-11-01 14:18:50|12207.19|12207.19|12206.84|12206.84|12207.19|12207.19|12206.84|12206.84|0
1635776340000|2021-11-01 14:19:00|12205.61|12205.61|12204.28|12204.28|12205.61|12205.61|12204.28|12204.28|0
1635776360000|2021-11-01 14:19:20|12203.87|12203.87|12207.52|12207.52|12207.52|12207.52|12203.87|12203.87|0
1635776380000|2021-11-01 14:19:40|12207.88|12207.88|12207.88|12207.88|12207.88|12207.88|12207.88|12207.88|0
1635776390000|2021-11-01 14:19:50|12208.44|12208.44|12208.64|12208.64|12208.64|12208.64|12208.44|12208.44|0
1635776410000|2021-11-01 14:20:10|12207.93|12207.93|12207.5|12207.5|12207.93|12207.93|12207.07|12207.07|0
1635776420000|2021-11-01 14:20:20|12207.43|12207.43|12206|12206|12207.8|12207.8|12206|12206|0
1635776430000|2021-11-01 14:20:30|12205.65|12205.65|12204.64|12204.64|12205.65|12205.65|12204.64|12204.64|0
1635776440000|2021-11-01 14:20:40|12204.23|12204.23|12204.23|12204.23|12204.23|12204.23|12204.23|12204.23|0
1635776460000|2021-11-01 14:21:00|12204.27|12204.27|12205.75|12205.75|12205.75|12205.75|12204.11|12204.11|0
1635776470000|2021-11-01 14:21:10|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|12206.46|0
1635776480000|2021-11-01 14:21:20|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|0
1635776490000|2021-11-01 14:21:30|12205.24|12205.24|12205.24|12205.24|12205.24|12205.24|12205.24|12205.24|0
1635776520000|2021-11-01 14:22:00|12204|12204|12203.77|12203.77|12204|12204|12203.77|12203.77|0
1635776530000|2021-11-01 14:22:10|12203.85|12203.85|12203.85|12203.85|12203.85|12203.85|12203.85|12203.85|0
1635776540000|2021-11-01 14:22:20|12204.85|12204.85|12204.85|12204.85|12204.85|12204.85|12204.85|12204.85|0
1635776550000|2021-11-01 14:22:30|12204.52|12204.52|12204.52|12204.52|12204.52|12204.52|12204.52|12204.52|0
1635776560000|2021-11-01 14:22:40|12204.31|12204.31|12205.53|12205.53|12205.53|12205.53|12204.31|12204.31|0
1635776580000|2021-11-01 14:23:00|12205.12|12205.12|12204.74|12204.74|12205.12|12205.12|12204.74|12204.74|0
1635776590000|2021-11-01 14:23:10|12202.73|12202.73|12200.48|12200.48|12202.73|12202.73|12200.48|12200.48|0
1635776600000|2021-11-01 14:23:20|12200.69|12200.69|12200.86|12200.86|12200.86|12200.86|12200.69|12200.69|0
1635776610000|2021-11-01 14:23:30|12200.64|12200.64|12200.29|12200.29|12200.64|12200.64|12200.29|12200.29|0
1635776640000|2021-11-01 14:24:00|12201.52|12201.52|12201.52|12201.52|12201.52|12201.52|12201.3|12201.3|0
1635776650000|2021-11-01 14:24:10|12200.29|12200.29|12200.29|12200.29|12200.29|12200.29|12200.29|12200.29|0
1635776660000|2021-11-01 14:24:20|12201.52|12201.52|12202.93|12202.93|12202.93|12202.93|12201.52|12201.52|0
1635776670000|2021-11-01 14:24:30|12204.29|12204.29|12204.15|12204.15|12204.29|12204.29|12203.94|12203.94|0
1635776710000|2021-11-01 14:25:10|12204.37|12204.37|12204.37|12204.37|12204.37|12204.37|12204.37|12204.37|0
1635776720000|2021-11-01 14:25:20|12204.59|12204.59|12205.13|12205.13|12205.13|12205.13|12204.59|12204.59|0
1635776730000|2021-11-01 14:25:30|12205.35|12205.35|12205.35|12205.35|12205.7|12205.7|12205.35|12205.35|0
1635776780000|2021-11-01 14:26:20|12206.35|12206.35|12209.76|12209.76|12209.76|12209.76|12206.35|12206.35|0
1635776790000|2021-11-01 14:26:30|12208.76|12208.76|12207.52|12207.52|12208.76|12208.76|12207.52|12207.52|0
1635776820000|2021-11-01 14:27:00|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|0
1635776830000|2021-11-01 14:27:10|12206.37|12206.37|12208.61|12208.61|12209.84|12209.84|12206.37|12206.37|0
1635776870000|2021-11-01 14:27:50|12208.85|12208.85|12208.85|12208.85|12208.85|12208.85|12208.85|12208.85|0
1635776890000|2021-11-01 14:28:10|12207.62|12207.62|12207.62|12207.62|12207.62|12207.62|12207.62|12207.62|0
1635776900000|2021-11-01 14:28:20|12207.55|12207.55|12207.55|12207.55|12207.55|12207.55|12207.55|12207.55|0
1635776910000|2021-11-01 14:28:30|12206.84|12206.84|12206.35|12206.35|12206.84|12206.84|12206.35|12206.35|0
1635776920000|2021-11-01 14:28:40|12206.57|12206.57|12205.92|12205.92|12206.57|12206.57|12205.56|12205.56|0
1635776930000|2021-11-01 14:28:50|12206.13|12206.13|12206.13|12206.13|12206.13|12206.13|12206.13|12206.13|0
1635776940000|2021-11-01 14:29:00|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|0
1635776960000|2021-11-01 14:29:20|12207.94|12207.94|12208.12|12208.12|12208.12|12208.12|12207.94|12207.94|0
1635776970000|2021-11-01 14:29:30|12208.04|12208.04|12208.04|12208.04|12208.04|12208.04|12208.04|12208.04|0
1635776980000|2021-11-01 14:29:40|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|0
1635777000000|2021-11-01 14:30:00|12208.04|12208.04|12209.05|12209.05|12209.05|12209.05|12208.04|12208.04|0
1635777010000|2021-11-01 14:30:10|12208.78|12208.78|12208.78|12208.78|12208.78|12208.78|12208.78|12208.78|0
1635777020000|2021-11-01 14:30:20|12208.7|12208.7|12209.41|12209.41|12209.41|12209.41|12208.7|12208.7|0
1635777040000|2021-11-01 14:30:40|12209|12209|12209|12209|12209|12209|12209|12209|0
1635777050000|2021-11-01 14:30:50|12209.08|12209.08|12210.31|12210.31|12210.31|12210.31|12209.08|12209.08|0
1635777060000|2021-11-01 14:31:00|12210.67|12210.67|12211.55|12211.55|12211.67|12211.67|12209.66|12209.66|0
1635777070000|2021-11-01 14:31:10|12211.95|12211.95|12212.6|12212.6|12212.6|12212.6|12211.95|12211.95|0
1635777080000|2021-11-01 14:31:20|12213.84|12213.84|12215.97|12215.97|12215.97|12215.97|12213.84|12213.84|0
1635777100000|2021-11-01 14:31:40|12214.96|12214.96|12214.51|12214.51|12214.96|12214.96|12214.51|12214.51|0
1635777120000|2021-11-01 14:32:00|12215.52|12215.52|12215.52|12215.52|12215.52|12215.52|12215.52|12215.52|0
1635777130000|2021-11-01 14:32:10|12215.59|12215.59|12215.78|12215.78|12215.86|12215.86|12215.59|12215.59|0
1635777140000|2021-11-01 14:32:20|12214.55|12214.55|12213.28|12213.28|12214.55|12214.55|12213.28|12213.28|0
1635777150000|2021-11-01 14:32:30|12213.07|12213.07|12213.39|12213.39|12213.39|12213.39|12213.07|12213.07|0
1635777160000|2021-11-01 14:32:40|12213.17|12213.17|12212.65|12212.65|12213.17|12213.17|12212.65|12212.65|0
1635777170000|2021-11-01 14:32:50|12213.06|12213.06|12212.83|12212.83|12213.06|12213.06|12212.83|12212.83|0
1635777180000|2021-11-01 14:33:00|12212.42|12212.42|12212.64|12212.64|12212.64|12212.64|12211.41|12211.41|0
1635777190000|2021-11-01 14:33:10|12212.24|12212.24|12212.03|12212.03|12212.24|12212.24|12212.03|12212.03|0
1635777200000|2021-11-01 14:33:20|12211.68|12211.68|12211.68|12211.68|12211.68|12211.68|12211.68|12211.68|0
1635777210000|2021-11-01 14:33:30|12211.51|12211.51|12210.06|12210.06|12211.51|12211.51|12210.06|12210.06|0
1635777220000|2021-11-01 14:33:40|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|0
1635777230000|2021-11-01 14:33:50|12210.63|12210.63|12210.87|12210.87|12210.87|12210.87|12210.63|12210.63|0
1635777240000|2021-11-01 14:34:00|12212.1|12212.1|12210.5|12210.5|12213.33|12213.33|12210.5|12210.5|0
1635777250000|2021-11-01 14:34:10|12210.85|12210.85|12210.5|12210.5|12211.86|12211.86|12210.5|12210.5|0
1635777260000|2021-11-01 14:34:20|12209.27|12209.27|12210.24|12210.24|12210.24|12210.24|12209|12209|0
1635777270000|2021-11-01 14:34:30|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|0
1635777290000|2021-11-01 14:34:50|12208.96|12208.96|12211.47|12211.47|12211.47|12211.47|12208.79|12208.79|0
1635777300000|2021-11-01 14:35:00|12211.9|12211.9|12211.9|12211.9|12211.9|12211.9|12211.9|12211.9|0
1635777320000|2021-11-01 14:35:20|12210.67|12210.67|12206.94|12206.94|12210.67|12210.67|12206.94|12206.94|0
1635777330000|2021-11-01 14:35:30|12205.71|12205.71|12205.3|12205.3|12205.71|12205.71|12204.9|12204.9|0
1635777340000|2021-11-01 14:35:40|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|0
1635777360000|2021-11-01 14:36:00|12204.73|12204.73|12205.09|12205.09|12205.09|12205.09|12204.73|12204.73|0
1635777370000|2021-11-01 14:36:10|12206.32|12206.32|12205.09|12205.09|12206.32|12206.32|12205.09|12205.09|0
1635777390000|2021-11-01 14:36:30|12206.32|12206.32|12206.32|12206.32|12206.32|12206.32|12206.32|12206.32|0
1635777400000|2021-11-01 14:36:40|12206.08|12206.08|12204.72|12204.72|12206.08|12206.08|12204.5|12204.5|0
1635777410000|2021-11-01 14:36:50|12204.55|12204.55|12204.9|12204.9|12204.9|12204.9|12204.55|12204.55|0
1635777420000|2021-11-01 14:37:00|12205.15|12205.15|12208.16|12208.16|12208.16|12208.16|12205.15|12205.15|0
1635777430000|2021-11-01 14:37:10|12208.52|12208.52|12208.42|12208.42|12208.52|12208.52|12207.41|12207.41|0
1635777460000|2021-11-01 14:37:40|12208.63|12208.63|12208.63|12208.63|12208.63|12208.63|12208.63|12208.63|0
1635777480000|2021-11-01 14:38:00|12208.8|12208.8|12213|12213|12213.22|12213.22|12208.8|12208.8|0
1635777490000|2021-11-01 14:38:10|12213.16|12213.16|12211.83|12211.83|12213.16|12213.16|12211.83|12211.83|0
1635777500000|2021-11-01 14:38:20|12210.83|12210.83|12208.15|12208.15|12210.83|12210.83|12208.15|12208.15|0
1635777510000|2021-11-01 14:38:30|12208.58|12208.58|12208.37|12208.37|12208.58|12208.58|12208.37|12208.37|0
1635777520000|2021-11-01 14:38:40|12208.21|12208.21|12208.41|12208.41|12208.41|12208.41|12206.98|12206.98|0
1635777530000|2021-11-01 14:38:50|12208.09|12208.09|12207.83|12207.83|12208.09|12208.09|12207.83|12207.83|0
1635777540000|2021-11-01 14:39:00|12209.06|12209.06|12211.69|12211.69|12211.69|12211.69|12207.83|12207.83|0
1635777550000|2021-11-01 14:39:10|12212.05|12212.05|12213.42|12213.42|12213.42|12213.42|12210.96|12210.96|0
1635777560000|2021-11-01 14:39:20|12213.5|12213.5|12213.5|12213.5|12213.5|12213.5|12213.5|12213.5|0
1635777570000|2021-11-01 14:39:30|12214.51|12214.51|12215.74|12215.74|12215.74|12215.74|12214.51|12214.51|0
1635777590000|2021-11-01 14:39:50|12215.58|12215.58|12215.58|12215.58|12215.58|12215.58|12215.58|12215.58|0
1635777600000|2021-11-01 14:40:00|12215.48|12215.48|12215.59|12215.59|12215.59|12215.59|12215.32|12215.32|0
1635777610000|2021-11-01 14:40:10|12215.37|12215.37|12217.37|12217.37|12217.37|12217.37|12215.37|12215.37|0
1635777620000|2021-11-01 14:40:20|12217.58|12217.58|12217.58|12217.58|12217.58|12217.58|12217.58|12217.58|0
1635777640000|2021-11-01 14:40:40|12217.17|12217.17|12217.08|12217.08|12217.17|12217.17|12217.08|12217.08|0
1635777650000|2021-11-01 14:40:50|12217.03|12217.03|12216.98|12216.98|12217.03|12217.03|12216.98|12216.98|0
1635777660000|2021-11-01 14:41:00|12215.75|12215.75|12214.42|12214.42|12215.75|12215.75|12214.42|12214.42|0
1635777680000|2021-11-01 14:41:20|12213.98|12213.98|12215.22|12215.22|12215.22|12215.22|12213.98|12213.98|0
1635777690000|2021-11-01 14:41:30|12215.43|12215.43|12215.22|12215.22|12215.43|12215.43|12215.22|12215.22|0
1635777720000|2021-11-01 14:42:00|12214.21|12214.21|12214.21|12214.21|12214.21|12214.21|12214.21|12214.21|0
1635777730000|2021-11-01 14:42:10|12215.22|12215.22|12215.22|12215.22|12215.22|12215.22|12215.22|12215.22|0
1635777740000|2021-11-01 14:42:20|12215|12215|12215.6|12215.6|12215.6|12215.6|12215|12215|0
1635777750000|2021-11-01 14:42:30|12215.39|12215.39|12215.39|12215.39|12215.39|12215.39|12215.39|12215.39|0
1635777760000|2021-11-01 14:42:40|12215.74|12215.74|12215.74|12215.74|12215.74|12215.74|12215.74|12215.74|0
1635777800000|2021-11-01 14:43:20|12216.97|12216.97|12217.85|12217.85|12218.2|12218.2|12216.97|12216.97|0
1635777810000|2021-11-01 14:43:30|12218.07|12218.07|12218.07|12218.07|12218.07|12218.07|12218.07|12218.07|0
1635777820000|2021-11-01 14:43:40|12219.3|12219.3|12219.3|12219.3|12220.53|12220.53|12219.3|12219.3|0
1635777830000|2021-11-01 14:43:50|12219.14|12219.14|12218.93|12218.93|12219.14|12219.14|12218.93|12218.93|0
1635777840000|2021-11-01 14:44:00|12220.75|12220.75|12221.76|12221.76|12222.76|12222.76|12220.75|12220.75|0
1635777850000|2021-11-01 14:44:10|12221.5|12221.5|12220.5|12220.5|12221.5|12221.5|12219.27|12219.27|0
1635777860000|2021-11-01 14:44:20|12221.01|12221.01|12223.03|12223.03|12223.03|12223.03|12221.01|12221.01|0
1635777870000|2021-11-01 14:44:30|12223.24|12223.24|12223.24|12223.24|12223.24|12223.24|12223.24|12223.24|0
1635777880000|2021-11-01 14:44:40|12223.32|12223.32|12221.31|12221.31|12223.32|12223.32|12221.31|12221.31|0
1635777890000|2021-11-01 14:44:50|12221.36|12221.36|12220.54|12220.54|12221.36|12221.36|12220.54|12220.54|0
1635777900000|2021-11-01 14:45:00|12220.76|12220.76|12218.76|12218.76|12220.76|12220.76|12218.52|12218.52|0
1635777910000|2021-11-01 14:45:10|12218.97|12218.97|12218.97|12218.97|12218.97|12218.97|12218.97|12218.97|0
1635777920000|2021-11-01 14:45:20|12219.98|12219.98|12220.01|12220.01|12220.01|12220.01|12219.98|12219.98|0
1635777930000|2021-11-01 14:45:30|12219.96|12219.96|12219.96|12219.96|12219.96|12219.96|12219.96|12219.96|0
1635777950000|2021-11-01 14:45:50|12218.73|12218.73|12218.52|12218.52|12218.73|12218.73|12218.52|12218.52|0
1635777960000|2021-11-01 14:46:00|12218.08|12218.08|12218.08|12218.08|12218.08|12218.08|12218.08|12218.08|0
1635777970000|2021-11-01 14:46:10|12219.31|12219.31|12221.2|12221.2|12221.2|12221.2|12218.96|12218.96|0
1635777980000|2021-11-01 14:46:20|12221.38|12221.38|12220.38|12220.38|12221.38|12221.38|12220.38|12220.38|0
1635777990000|2021-11-01 14:46:30|12221.38|12221.38|12221.46|12221.46|12221.46|12221.46|12221.38|12221.38|0
1635778000000|2021-11-01 14:46:40|12221.68|12221.68|12221.46|12221.46|12221.68|12221.68|12221.46|12221.46|0
1635778010000|2021-11-01 14:46:50|12222.47|12222.47|12221.38|12221.38|12222.47|12222.47|12221.38|12221.38|0
1635778020000|2021-11-01 14:47:00|12220.15|12220.15|12219.92|12219.92|12220.15|12220.15|12219.92|12219.92|0
1635778030000|2021-11-01 14:47:10|12218.91|12218.91|12224.69|12224.69|12225.69|12225.69|12218.91|12218.91|0
1635778040000|2021-11-01 14:47:20|12224.32|12224.32|12225.99|12225.99|12225.99|12225.99|12224.32|12224.32|0
1635778050000|2021-11-01 14:47:30|12225.64|12225.64|12225.64|12225.64|12225.64|12225.64|12225.64|12225.64|0
1635778060000|2021-11-01 14:47:40|12224.41|12224.41|12224.74|12224.74|12224.74|12224.74|12224.33|12224.33|0
1635778070000|2021-11-01 14:47:50|12224.95|12224.95|12224.95|12224.95|12224.95|12224.95|12224.52|12224.52|0
1635778080000|2021-11-01 14:48:00|12223.95|12223.95|12223.54|12223.54|12223.95|12223.95|12223.54|12223.54|0
1635778090000|2021-11-01 14:48:10|12222.31|12222.31|12221.3|12221.3|12222.31|12222.31|12221.3|12221.3|0
1635778110000|2021-11-01 14:48:30|12221.52|12221.52|12221.37|12221.37|12221.72|12221.72|12221.37|12221.37|0
1635778120000|2021-11-01 14:48:40|12221.22|12221.22|12217.39|12217.39|12221.22|12221.22|12217.39|12217.39|0
1635778130000|2021-11-01 14:48:50|12217.45|12217.45|12216.57|12216.57|12217.45|12217.45|12216.22|12216.22|0
1635778140000|2021-11-01 14:49:00|12216.83|12216.83|12216.93|12216.93|12216.93|12216.93|12216.83|12216.83|0
1635778150000|2021-11-01 14:49:10|12217.93|12217.93|12220.36|12220.36|12220.36|12220.36|12217.62|12217.62|0
1635778160000|2021-11-01 14:49:20|12221.37|12221.37|12221.8|12221.8|12221.8|12221.8|12221.37|12221.37|0
1635778170000|2021-11-01 14:49:30|12220.8|12220.8|12220.8|12220.8|12220.8|12220.8|12220.8|12220.8|0
1635778180000|2021-11-01 14:49:40|12220.75|12220.75|12221.98|12221.98|12221.98|12221.98|12220.75|12220.75|0
1635778190000|2021-11-01 14:49:50|12222.33|12222.33|12221.98|12221.98|12222.33|12222.33|12221.98|12221.98|0
1635778200000|2021-11-01 14:50:00|12220.75|12220.75|12221.17|12221.17|12221.17|12221.17|12220.7|12220.7|0
1635778210000|2021-11-01 14:50:10|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|0
1635778220000|2021-11-01 14:50:20|12221.17|12221.17|12221.17|12221.17|12221.17|12221.17|12221.17|12221.17|0
1635778230000|2021-11-01 14:50:30|12219.81|12219.81|12219.81|12219.81|12220.82|12220.82|12219.81|12219.81|0
1635778240000|2021-11-01 14:50:40|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|0
1635778250000|2021-11-01 14:50:50|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|0
1635778260000|2021-11-01 14:51:00|12219.03|12219.03|12219.23|12219.23|12219.41|12219.41|12219.03|12219.03|0
1635778280000|2021-11-01 14:51:20|12219.05|12219.05|12220.28|12220.28|12220.28|12220.28|12219.05|12219.05|0
1635778290000|2021-11-01 14:51:30|12221.28|12221.28|12220.28|12220.28|12221.28|12221.28|12220.28|12220.28|0
1635778300000|2021-11-01 14:51:40|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|0
1635778310000|2021-11-01 14:51:50|12220.99|12220.99|12221.51|12221.51|12221.51|12221.51|12220.99|12220.99|0
1635778320000|2021-11-01 14:52:00|12220.28|12220.28|12220.28|12220.28|12220.28|12220.28|12220.28|12220.28|0
1635778340000|2021-11-01 14:52:20|12221.28|12221.28|12221.69|12221.69|12221.69|12221.69|12221.28|12221.28|0
1635778350000|2021-11-01 14:52:30|12222.05|12222.05|12222.05|12222.05|12222.05|12222.05|12222.05|12222.05|0
1635778360000|2021-11-01 14:52:40|12222.28|12222.28|12221.28|12221.28|12222.28|12222.28|12221.28|12221.28|0
1635778370000|2021-11-01 14:52:50|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|0
1635778380000|2021-11-01 14:53:00|12221.1|12221.1|12219.65|12219.65|12221.1|12221.1|12218.64|12218.64|0
1635778390000|2021-11-01 14:53:10|12219.39|12219.39|12219.36|12219.36|12219.39|12219.39|12219.15|12219.15|0
1635778400000|2021-11-01 14:53:20|12219.15|12219.15|12219.15|12219.15|12219.15|12219.15|12219.15|12219.15|0
1635778410000|2021-11-01 14:53:30|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|0
1635778420000|2021-11-01 14:53:40|12219.34|12219.34|12218.5|12218.5|12219.42|12219.42|12218.42|12218.42|0
1635778430000|2021-11-01 14:53:50|12218.9|12218.9|12222.56|12222.56|12222.56|12222.56|12218.9|12218.9|0
1635778440000|2021-11-01 14:54:00|12221.55|12221.55|12221.47|12221.47|12221.96|12221.96|12221.47|12221.47|0
1635778450000|2021-11-01 14:54:10|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|0
1635778460000|2021-11-01 14:54:20|12220.9|12220.9|12220.9|12220.9|12220.9|12220.9|12220.9|12220.9|0
1635778470000|2021-11-01 14:54:30|12221.14|12221.14|12221.14|12221.14|12221.14|12221.14|12221.14|12221.14|0
1635778480000|2021-11-01 14:54:40|12222.38|12222.38|12222.38|12222.38|12222.38|12222.38|12222.38|12222.38|0
1635778490000|2021-11-01 14:54:50|12220.36|12220.36|12220.36|12220.36|12220.36|12220.36|12220.36|12220.36|0
1635778500000|2021-11-01 14:55:00|12220.28|12220.28|12218.17|12218.17|12220.28|12220.28|12218.02|12218.02|0
1635778510000|2021-11-01 14:55:10|12217.17|12217.17|12216.05|12216.05|12219.07|12219.07|12216.05|12216.05|0
1635778530000|2021-11-01 14:55:30|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|0
1635778560000|2021-11-01 14:56:00|12216.85|12216.85|12217.07|12217.07|12217.07|12217.07|12216.85|12216.85|0
1635778580000|2021-11-01 14:56:20|12218.07|12218.07|12218.48|12218.48|12218.48|12218.48|12218.07|12218.07|0
1635778590000|2021-11-01 14:56:30|12219.49|12219.49|12219.08|12219.08|12219.49|12219.49|12219.08|12219.08|0
1635778600000|2021-11-01 14:56:40|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|12218.83|12218.83|0
1635778610000|2021-11-01 14:56:50|12218.73|12218.73|12218.91|12218.91|12218.91|12218.91|12218.73|12218.73|0
1635778620000|2021-11-01 14:57:00|12216.89|12216.89|12215.88|12215.88|12216.89|12216.89|12215.66|12215.66|0
1635778630000|2021-11-01 14:57:10|12214.65|12214.65|12214.69|12214.69|12214.86|12214.86|12214.65|12214.65|0
1635778640000|2021-11-01 14:57:20|12214.61|12214.61|12212.65|12212.65|12214.61|12214.61|12212.65|12212.65|0
1635778650000|2021-11-01 14:57:30|12212.87|12212.87|12213.35|12213.35|12213.35|12213.35|12212.87|12212.87|0
1635778660000|2021-11-01 14:57:40|12215.36|12215.36|12214.36|12214.36|12215.36|12215.36|12214.36|12214.36|0
1635778670000|2021-11-01 14:57:50|12214.28|12214.28|12214.28|12214.28|12214.28|12214.28|12214.28|12214.28|0
1635778680000|2021-11-01 14:58:00|12213.27|12213.27|12213.27|12213.27|12213.27|12213.27|12213.27|12213.27|0
1635778690000|2021-11-01 14:58:10|12213.49|12213.49|12213.71|12213.71|12213.71|12213.71|12213.49|12213.49|0
1635778700000|2021-11-01 14:58:20|12213.49|12213.49|12213.18|12213.18|12213.49|12213.49|12213.18|12213.18|0
1635778710000|2021-11-01 14:58:30|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|12213.4|0
1635778720000|2021-11-01 14:58:40|12213.61|12213.61|12213.61|12213.61|12213.61|12213.61|12213.61|12213.61|0
1635778730000|2021-11-01 14:58:50|12213.4|12213.4|12212.94|12212.94|12213.4|12213.4|12212.94|12212.94|0
1635778740000|2021-11-01 14:59:00|12213.16|12213.16|12214.54|12214.54|12214.64|12214.64|12213.16|12213.16|0
1635778760000|2021-11-01 14:59:20|12214.46|12214.46|12214.51|12214.51|12214.72|12214.72|12214.46|12214.46|0
1635778770000|2021-11-01 14:59:30|12215.74|12215.74|12215.74|12215.74|12215.74|12215.74|12215.74|12215.74|0
1635778800000|2021-11-01 15:00:00|12215.53|12215.53|12217.73|12217.73|12217.73|12217.73|12215.31|12215.31|0
1635778810000|2021-11-01 15:00:10|12218.09|12218.09|12219.33|12219.33|12219.33|12219.33|12218.09|12218.09|0
1635778820000|2021-11-01 15:00:20|12219.15|12219.15|12219.11|12219.11|12219.15|12219.15|12219.09|12219.09|0
1635778830000|2021-11-01 15:00:30|12219.47|12219.47|12219.47|12219.47|12219.47|12219.47|12219.47|12219.47|0
1635778840000|2021-11-01 15:00:40|12219.25|12219.25|12218.24|12218.24|12219.47|12219.47|12218.24|12218.24|0
1635778850000|2021-11-01 15:00:50|12219.6|12219.6|12221.27|12221.27|12221.27|12221.27|12219.24|12219.24|0
1635778860000|2021-11-01 15:01:00|12222.5|12222.5|12222.28|12222.28|12222.72|12222.72|12222.28|12222.28|0
1635778880000|2021-11-01 15:01:20|12223.29|12223.29|12223.89|12223.89|12223.89|12223.89|12222.88|12222.88|0
1635778890000|2021-11-01 15:01:30|12222.88|12222.88|12222.09|12222.09|12223.1|12223.1|12222.09|12222.09|0
1635778920000|2021-11-01 15:02:00|12223.32|12223.32|12224.11|12224.11|12224.11|12224.11|12223.1|12223.1|0
1635778940000|2021-11-01 15:02:20|12224.47|12224.47|12224.47|12224.47|12224.47|12224.47|12224.47|12224.47|0
1635778950000|2021-11-01 15:02:30|12224.11|12224.11|12224.11|12224.11|12224.11|12224.11|12224.11|12224.11|0
1635778960000|2021-11-01 15:02:40|12224.47|12224.47|12221.93|12221.93|12224.47|12224.47|12221.93|12221.93|0
1635778990000|2021-11-01 15:03:10|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|0
1635779000000|2021-11-01 15:03:20|12221.35|12221.35|12222.35|12222.35|12222.35|12222.35|12221.35|12221.35|0
1635779020000|2021-11-01 15:03:40|12221.94|12221.94|12221.94|12221.94|12221.94|12221.94|12221.94|12221.94|0
1635779030000|2021-11-01 15:03:50|12222.16|12222.16|12222.08|12222.08|12222.16|12222.16|12222.08|12222.08|0
1635779040000|2021-11-01 15:04:00|12221.87|12221.87|12221.87|12221.87|12221.87|12221.87|12221.87|12221.87|0
1635779050000|2021-11-01 15:04:10|12222.04|12222.04|12222.04|12222.04|12222.04|12222.04|12222.04|12222.04|0
1635779070000|2021-11-01 15:04:30|12223.27|12223.27|12223.26|12223.26|12223.27|12223.27|12223.1|12223.1|0
1635779080000|2021-11-01 15:04:40|12222.55|12222.55|12222.9|12222.9|12222.9|12222.9|12222.55|12222.55|0
1635779090000|2021-11-01 15:04:50|12221.89|12221.89|12220.66|12220.66|12221.89|12221.89|12220.66|12220.66|0
1635779100000|2021-11-01 15:05:00|12220.25|12220.25|12222.25|12222.25|12222.25|12222.25|12220.01|12220.01|0
1635779110000|2021-11-01 15:05:10|12222.09|12222.09|12223.1|12223.1|12223.1|12223.1|12222.09|12222.09|0
1635779140000|2021-11-01 15:05:40|12223.31|12223.31|12223.31|12223.31|12223.31|12223.31|12223.31|12223.31|0
1635779150000|2021-11-01 15:05:50|12223.75|12223.75|12223.75|12223.75|12223.75|12223.75|12223.75|12223.75|0
1635779160000|2021-11-01 15:06:00|12224.98|12224.98|12223.97|12223.97|12224.98|12224.98|12223.97|12223.97|0
1635779170000|2021-11-01 15:06:10|12224.98|12224.98|12224.98|12224.98|12225.2|12225.2|12224.98|12224.98|0
1635779180000|2021-11-01 15:06:20|12224.9|12224.9|12224.74|12224.74|12224.9|12224.9|12224.74|12224.74|0
1635779190000|2021-11-01 15:06:30|12224.96|12224.96|12226.29|12226.29|12226.29|12226.29|12224.96|12224.96|0
1635779220000|2021-11-01 15:07:00|12226.42|12226.42|12226.42|12226.42|12226.42|12226.42|12226.42|12226.42|0
1635779230000|2021-11-01 15:07:10|12225.42|12225.42|12225.42|12225.42|12226.65|12226.65|12225.42|12225.42|0
1635779240000|2021-11-01 15:07:20|12225.01|12225.01|12225.16|12225.16|12225.16|12225.16|12225.01|12225.01|0
1635779250000|2021-11-01 15:07:30|12225.51|12225.51|12225.51|12225.51|12225.51|12225.51|12225.16|12225.16|0
1635779260000|2021-11-01 15:07:40|12225.94|12225.94|12225.94|12225.94|12225.94|12225.94|12225.94|12225.94|0
1635779270000|2021-11-01 15:07:50|12225.73|12225.73|12224.94|12224.94|12225.73|12225.73|12224.94|12224.94|0
1635779280000|2021-11-01 15:08:00|12225.11|12225.11|12224.05|12224.05|12225.11|12225.11|12223.88|12223.88|0
1635779290000|2021-11-01 15:08:10|12224.46|12224.46|12224.46|12224.46|12224.46|12224.46|12224.46|12224.46|0
1635779310000|2021-11-01 15:08:30|12224.38|12224.38|12224.38|12224.38|12224.38|12224.38|12224.38|12224.38|0
1635779320000|2021-11-01 15:08:40|12224.56|12224.56|12224.56|12224.56|12224.56|12224.56|12224.56|12224.56|0
1635779330000|2021-11-01 15:08:50|12225.56|12225.56|12225.56|12225.56|12225.56|12225.56|12225.56|12225.56|0
1635779340000|2021-11-01 15:09:00|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|12225.35|0
1635779350000|2021-11-01 15:09:10|12225.56|12225.56|12225.56|12225.56|12225.56|12225.56|12225.56|12225.56|0
1635779380000|2021-11-01 15:09:40|12225.78|12225.78|12225.56|12225.56|12225.78|12225.78|12225.56|12225.56|0
1635779390000|2021-11-01 15:09:50|12225.21|12225.21|12224.2|12224.2|12225.21|12225.21|12224.2|12224.2|0
1635779400000|2021-11-01 15:10:00|12224.28|12224.28|12225.33|12225.33|12225.62|12225.62|12224.28|12224.28|0
1635779430000|2021-11-01 15:10:30|12224.98|12224.98|12224.98|12224.98|12224.98|12224.98|12224.98|12224.98|0
1635779440000|2021-11-01 15:10:40|12224.83|12224.83|12225.83|12225.83|12225.83|12225.83|12224.83|12224.83|0
1635779450000|2021-11-01 15:10:50|12225.91|12225.91|12225.74|12225.74|12225.99|12225.99|12225.74|12225.74|0
1635779460000|2021-11-01 15:11:00|12224.5|12224.5|12224.67|12224.67|12224.67|12224.67|12224.5|12224.5|0
1635779470000|2021-11-01 15:11:10|12224.83|12224.83|12224.83|12224.83|12224.83|12224.83|12224.83|12224.83|0
1635779490000|2021-11-01 15:11:30|12223.82|12223.82|12223.82|12223.82|12223.82|12223.82|12223.82|12223.82|0
1635779500000|2021-11-01 15:11:40|12225.05|12225.05|12225.05|12225.05|12225.05|12225.05|12225.05|12225.05|0
1635779510000|2021-11-01 15:11:50|12223.82|12223.82|12224.6|12224.6|12225.6|12225.6|12223.15|12223.15|0
1635779520000|2021-11-01 15:12:00|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|0
1635779530000|2021-11-01 15:12:10|12223.81|12223.81|12223.81|12223.81|12223.81|12223.81|12223.81|12223.81|0
1635779540000|2021-11-01 15:12:20|12223.65|12223.65|12223.49|12223.49|12223.65|12223.65|12222.02|12222.02|0
1635779550000|2021-11-01 15:12:30|12223.75|12223.75|12225.77|12225.77|12225.77|12225.77|12223.75|12223.75|0
1635779560000|2021-11-01 15:12:40|12225.98|12225.98|12225.98|12225.98|12225.98|12225.98|12225.98|12225.98|0
1635779570000|2021-11-01 15:12:50|12225.88|12225.88|12225.73|12225.73|12225.88|12225.88|12225.73|12225.73|0
1635779580000|2021-11-01 15:13:00|12226.73|12226.73|12227.52|12227.52|12227.71|12227.71|12226.36|12226.36|0
1635779590000|2021-11-01 15:13:10|12227.68|12227.68|12228.43|12228.43|12228.43|12228.43|12227.68|12227.68|0
1635779600000|2021-11-01 15:13:20|12229.66|12229.66|12229.66|12229.66|12229.66|12229.66|12229.66|12229.66|0
1635779620000|2021-11-01 15:13:40|12229.88|12229.88|12229.97|12229.97|12229.97|12229.97|12229.88|12229.88|0
1635779630000|2021-11-01 15:13:50|12231.2|12231.2|12231.2|12231.2|12231.2|12231.2|12231.2|12231.2|0
1635779640000|2021-11-01 15:14:00|12231.33|12231.33|12231.47|12231.47|12231.47|12231.47|12231.33|12231.33|0
1635779650000|2021-11-01 15:14:10|12232.83|12232.83|12232.91|12232.91|12232.91|12232.91|12232.83|12232.83|0
1635779660000|2021-11-01 15:14:20|12232.94|12232.94|12231.94|12231.94|12232.94|12232.94|12231.94|12231.94|0
1635779670000|2021-11-01 15:14:30|12230.71|12230.71|12229.61|12229.61|12230.71|12230.71|12229.57|12229.57|0
1635779680000|2021-11-01 15:14:40|12229.76|12229.76|12230.55|12230.55|12230.77|12230.77|12229.76|12229.76|0
1635779690000|2021-11-01 15:14:50|12229.54|12229.54|12230.06|12230.06|12230.55|12230.55|12229.54|12229.54|0
1635779700000|2021-11-01 15:15:00|12230.14|12230.14|12230|12230|12230.22|12230.22|12230|12230|0
1635779710000|2021-11-01 15:15:10|12230.41|12230.41|12230.99|12230.99|12230.99|12230.99|12230.41|12230.41|0
1635779740000|2021-11-01 15:15:40|12231.2|12231.2|12231.2|12231.2|12231.2|12231.2|12231.2|12231.2|0
1635779750000|2021-11-01 15:15:50|12231.56|12231.56|12231.56|12231.56|12231.56|12231.56|12231.56|12231.56|0
1635779760000|2021-11-01 15:16:00|12230.55|12230.55|12231.56|12231.56|12231.56|12231.56|12230.55|12230.55|0
1635779780000|2021-11-01 15:16:20|12230.32|12230.32|12230.19|12230.19|12230.32|12230.32|12230.19|12230.19|0
1635779800000|2021-11-01 15:16:40|12230.11|12230.11|12230.11|12230.11|12230.11|12230.11|12230.11|12230.11|0
1635779810000|2021-11-01 15:16:50|12229.3|12229.3|12229.3|12229.3|12229.3|12229.3|12229.3|12229.3|0
1635779850000|2021-11-01 15:17:30|12228.94|12228.94|12228.86|12228.86|12228.94|12228.94|12228.86|12228.86|0
1635779860000|2021-11-01 15:17:40|12228.51|12228.51|12230.28|12230.28|12230.28|12230.28|12228.51|12228.51|0
1635779870000|2021-11-01 15:17:50|12230.36|12230.36|12231.59|12231.59|12231.59|12231.59|12230.36|12230.36|0
1635779880000|2021-11-01 15:18:00|12231.4|12231.4|12231.4|12231.4|12231.4|12231.4|12231.4|12231.4|0
1635779890000|2021-11-01 15:18:10|12230.97|12230.97|12228.79|12228.79|12230.97|12230.97|12228.79|12228.79|0
1635779900000|2021-11-01 15:18:20|12227.78|12227.78|12228.02|12228.02|12228.02|12228.02|12227.78|12227.78|0
1635779910000|2021-11-01 15:18:30|12227.68|12227.68|12226.5|12226.5|12227.68|12227.68|12226.5|12226.5|0
1635779920000|2021-11-01 15:18:40|12226.09|12226.09|12226.91|12226.91|12226.91|12226.91|12226.09|12226.09|0
1635779930000|2021-11-01 15:18:50|12226.56|12226.56|12226.22|12226.22|12226.56|12226.56|12226.22|12226.22|0
1635779940000|2021-11-01 15:19:00|12225.21|12225.21|12222.84|12222.84|12225.21|12225.21|12222.75|12222.75|0
1635779950000|2021-11-01 15:19:10|12222.67|12222.67|12222.5|12222.5|12222.67|12222.67|12222.5|12222.5|0
1635779960000|2021-11-01 15:19:20|12222.67|12222.67|12221.79|12221.79|12222.67|12222.67|12221.79|12221.79|0
1635779970000|2021-11-01 15:19:30|12221.62|12221.62|12221.81|12221.81|12221.81|12221.81|12221.45|12221.45|0
1635779980000|2021-11-01 15:19:40|12221.98|12221.98|12222.99|12222.99|12222.99|12222.99|12221.98|12221.98|0
1635780000000|2021-11-01 15:20:00|12221.98|12221.98|12225.25|12225.25|12225.62|12225.62|12221.98|12221.98|0
1635780010000|2021-11-01 15:20:10|12224.25|12224.25|12224.25|12224.25|12224.25|12224.25|12224.25|12224.25|0
1635780020000|2021-11-01 15:20:20|12224.66|12224.66|12224.44|12224.44|12224.66|12224.66|12224.44|12224.44|0
1635780030000|2021-11-01 15:20:30|12225.45|12225.45|12224.64|12224.64|12225.45|12225.45|12224.44|12224.44|0
1635780040000|2021-11-01 15:20:40|12224.42|12224.42|12226.48|12226.48|12226.65|12226.65|12224.42|12224.42|0
1635780050000|2021-11-01 15:20:50|12226.31|12226.31|12226.64|12226.64|12226.64|12226.64|12226.31|12226.31|0
1635780060000|2021-11-01 15:21:00|12226.72|12226.72|12225.71|12225.71|12226.72|12226.72|12225.71|12225.71|0
1635780070000|2021-11-01 15:21:10|12226.72|12226.72|12227.48|12227.48|12227.48|12227.48|12226.12|12226.12|0
1635780080000|2021-11-01 15:21:20|12227.89|12227.89|12226.31|12226.31|12227.89|12227.89|12226.16|12226.16|0
1635780090000|2021-11-01 15:21:30|12226.67|12226.67|12227.69|12227.69|12227.69|12227.69|12226.52|12226.52|0
1635780100000|2021-11-01 15:21:40|12227.45|12227.45|12227.45|12227.45|12227.45|12227.45|12227.45|12227.45|0
1635780110000|2021-11-01 15:21:50|12227.66|12227.66|12227.35|12227.35|12227.66|12227.66|12227.35|12227.35|0
1635780130000|2021-11-01 15:22:10|12226.12|12226.12|12225.98|12225.98|12226.19|12226.19|12225.98|12225.98|0
1635780140000|2021-11-01 15:22:20|12226.03|12226.03|12226.46|12226.46|12226.46|12226.46|12226.03|12226.03|0
1635780150000|2021-11-01 15:22:30|12226.82|12226.82|12226.82|12226.82|12226.82|12226.82|12226.82|12226.82|0
1635780160000|2021-11-01 15:22:40|12227.82|12227.82|12226.82|12226.82|12227.82|12227.82|12226.82|12226.82|0
1635780170000|2021-11-01 15:22:50|12228.46|12228.46|12230.77|12230.77|12232.19|12232.19|12228.46|12228.46|0
1635780180000|2021-11-01 15:23:00|12230.99|12230.99|12229.49|12229.49|12230.99|12230.99|12229.49|12229.49|0
1635780190000|2021-11-01 15:23:10|12229.64|12229.64|12229.64|12229.64|12229.64|12229.64|12229.64|12229.64|0
1635780200000|2021-11-01 15:23:20|12229.87|12229.87|12230.88|12230.88|12230.88|12230.88|12229.87|12229.87|0
1635780210000|2021-11-01 15:23:30|12232.1|12232.1|12233.63|12233.63|12234.03|12234.03|12232.1|12232.1|0
1635780230000|2021-11-01 15:23:50|12233.79|12233.79|12234.06|12234.06|12234.06|12234.06|12233.79|12233.79|0
1635780240000|2021-11-01 15:24:00|12235.42|12235.42|12235.18|12235.18|12236.4|12236.4|12235.18|12235.18|0
1635780250000|2021-11-01 15:24:10|12234.94|12234.94|12233.86|12233.86|12234.94|12234.94|12233.86|12233.86|0
1635780260000|2021-11-01 15:24:20|12233.78|12233.78|12233.78|12233.78|12234.78|12234.78|12233.78|12233.78|0
1635780270000|2021-11-01 15:24:30|12234.19|12234.19|12234.19|12234.19|12234.19|12234.19|12234.19|12234.19|0
1635780280000|2021-11-01 15:24:40|12233.78|12233.78|12235.79|12235.79|12235.79|12235.79|12233.78|12233.78|0
1635780290000|2021-11-01 15:24:50|12235.71|12235.71|12235.71|12235.71|12235.71|12235.71|12235.71|12235.71|0
1635780320000|2021-11-01 15:25:20|12235.49|12235.49|12235.38|12235.38|12235.49|12235.49|12235.38|12235.38|0
1635780330000|2021-11-01 15:25:30|12235.21|12235.21|12236.22|12236.22|12236.63|12236.63|12235.21|12235.21|0
1635780350000|2021-11-01 15:25:50|12234.99|12234.99|12234.99|12234.99|12234.99|12234.99|12234.99|12234.99|0
1635780360000|2021-11-01 15:26:00|12235.16|12235.16|12234.8|12234.8|12235.16|12235.16|12234.8|12234.8|0
1635780370000|2021-11-01 15:26:10|12234.72|12234.72|12234.8|12234.8|12234.8|12234.8|12234.72|12234.72|0
1635780400000|2021-11-01 15:26:40|12234.45|12234.45|12231.61|12231.61|12234.45|12234.45|12231.61|12231.61|0
1635780410000|2021-11-01 15:26:50|12231.57|12231.57|12230.34|12230.34|12231.57|12231.57|12230.34|12230.34|0
1635780460000|2021-11-01 15:27:40|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|0
1635780470000|2021-11-01 15:27:50|12230.34|12230.34|12230.2|12230.2|12230.56|12230.56|12230.2|12230.2|0
1635780480000|2021-11-01 15:28:00|12231.44|12231.44|12231.44|12231.44|12231.44|12231.44|12231.44|12231.44|0
1635780500000|2021-11-01 15:28:20|12231.2|12231.2|12230.95|12230.95|12231.2|12231.2|12230.95|12230.95|0
1635780510000|2021-11-01 15:28:30|12231.31|12231.31|12232.93|12232.93|12232.93|12232.93|12231.31|12231.31|0
1635780520000|2021-11-01 15:28:40|12231.93|12231.93|12231.93|12231.93|12231.93|12231.93|12231.93|12231.93|0
1635780550000|2021-11-01 15:29:10|12231.71|12231.71|12231.71|12231.71|12231.71|12231.71|12231.71|12231.71|0
1635780570000|2021-11-01 15:29:30|12231.62|12231.62|12232.63|12232.63|12232.63|12232.63|12231.62|12231.62|0
1635780580000|2021-11-01 15:29:40|12231.62|12231.62|12231.62|12231.62|12231.62|12231.62|12231.62|12231.62|0
1635780590000|2021-11-01 15:29:50|12230.8|12230.8|12230.8|12230.8|12230.8|12230.8|12230.8|12230.8|0
1635780600000|2021-11-01 15:30:00|12229.8|12229.8|12229.8|12229.8|12229.8|12229.8|12229.8|12229.8|0
1635780610000|2021-11-01 15:30:10|12230.06|12230.06|12230.06|12230.06|12230.06|12230.06|12230.06|12230.06|0
1635780630000|2021-11-01 15:30:30|12229.89|12229.89|12229.89|12229.89|12229.89|12229.89|12229.89|12229.89|0
1635780640000|2021-11-01 15:30:40|12230.9|12230.9|12229.89|12229.89|12230.9|12230.9|12229.89|12229.89|0
1635780660000|2021-11-01 15:31:00|12230.4|12230.4|12231.04|12231.04|12231.04|12231.04|12230.4|12230.4|0
1635780670000|2021-11-01 15:31:10|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|0
1635780680000|2021-11-01 15:31:20|12228.8|12228.8|12228.8|12228.8|12228.8|12228.8|12228.8|12228.8|0
1635780700000|2021-11-01 15:31:40|12229.23|12229.23|12229.23|12229.23|12229.23|12229.23|12229.23|12229.23|0
1635780710000|2021-11-01 15:31:50|12229.64|12229.64|12229.64|12229.64|12229.64|12229.64|12229.64|12229.64|0
1635780720000|2021-11-01 15:32:00|12229.72|12229.72|12231.54|12231.54|12232.33|12232.33|12229.72|12229.72|0
1635780730000|2021-11-01 15:32:10|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|0
1635780750000|2021-11-01 15:32:30|12230.18|12230.18|12230.18|12230.18|12230.18|12230.18|12230.18|12230.18|0
1635780770000|2021-11-01 15:32:50|12229.77|12229.77|12231.37|12231.37|12231.37|12231.37|12229.77|12229.77|0
1635780780000|2021-11-01 15:33:00|12230.14|12230.14|12229.13|12229.13|12230.14|12230.14|12229.13|12229.13|0
1635780800000|2021-11-01 15:33:20|12228.88|12228.88|12228.93|12228.93|12228.93|12228.93|12228.88|12228.88|0
1635780810000|2021-11-01 15:33:30|12227.89|12227.89|12227.89|12227.89|12227.89|12227.89|12227.89|12227.89|0
1635780830000|2021-11-01 15:33:50|12228.11|12228.11|12227.89|12227.89|12228.32|12228.32|12227.89|12227.89|0
1635780840000|2021-11-01 15:34:00|12226.66|12226.66|12226.64|12226.64|12226.74|12226.74|12226.42|12226.42|0
1635780850000|2021-11-01 15:34:10|12226.28|12226.28|12226.42|12226.42|12226.42|12226.42|12226.18|12226.18|0
1635780860000|2021-11-01 15:34:20|12226.26|12226.26|12225.74|12225.74|12226.26|12226.26|12225.74|12225.74|0
1635780870000|2021-11-01 15:34:30|12225.96|12225.96|12223.71|12223.71|12225.96|12225.96|12223.71|12223.71|0
1635780880000|2021-11-01 15:34:40|12223.81|12223.81|12222.58|12222.58|12223.81|12223.81|12222.58|12222.58|0
1635780890000|2021-11-01 15:34:50|12222.22|12222.22|12222.22|12222.22|12222.22|12222.22|12222.22|12222.22|0
1635780910000|2021-11-01 15:35:10|12222.41|12222.41|12222.41|12222.41|12222.41|12222.41|12222.41|12222.41|0
1635780920000|2021-11-01 15:35:20|12222.63|12222.63|12223.37|12223.37|12223.63|12223.63|12222.63|12222.63|0
1635780930000|2021-11-01 15:35:30|12223.02|12223.02|12222.53|12222.53|12223.02|12223.02|12222.02|12222.02|0
1635780940000|2021-11-01 15:35:40|12222.18|12222.18|12221.96|12221.96|12222.18|12222.18|12221.96|12221.96|0
1635780950000|2021-11-01 15:35:50|12222.2|12222.2|12222.36|12222.36|12222.36|12222.36|12222.2|12222.2|0
1635780960000|2021-11-01 15:36:00|12222.62|12222.62|12222.62|12222.62|12222.62|12222.62|12222.27|12222.27|0
1635780970000|2021-11-01 15:36:10|12222.21|12222.21|12221.98|12221.98|12222.21|12222.21|12221.98|12221.98|0
1635780980000|2021-11-01 15:36:20|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|12221.76|0
1635781000000|2021-11-01 15:36:40|12221.81|12221.81|12221.81|12221.81|12221.81|12221.81|12221.81|12221.81|0
1635781010000|2021-11-01 15:36:50|12221.57|12221.57|12220.86|12220.86|12221.57|12221.57|12220.86|12220.86|0
1635781020000|2021-11-01 15:37:00|12220.64|12220.64|12220.43|12220.43|12220.64|12220.64|12220.43|12220.43|0
1635781030000|2021-11-01 15:37:10|12220.64|12220.64|12220.51|12220.51|12220.64|12220.64|12220.43|12220.43|0
1635781050000|2021-11-01 15:37:30|12219.5|12219.5|12219.5|12219.5|12219.5|12219.5|12219.5|12219.5|0
1635781060000|2021-11-01 15:37:40|12219.33|12219.33|12219.16|12219.16|12219.33|12219.33|12219.16|12219.16|0
1635781070000|2021-11-01 15:37:50|12218.94|12218.94|12218.94|12218.94|12218.94|12218.94|12218.94|12218.94|0
1635781080000|2021-11-01 15:38:00|12219.95|12219.95|12221.71|12221.71|12221.71|12221.71|12219.95|12219.95|0
1635781090000|2021-11-01 15:38:10|12221.93|12221.93|12221.93|12221.93|12221.93|12221.93|12221.93|12221.93|0
1635781100000|2021-11-01 15:38:20|12220.92|12220.92|12220.92|12220.92|12220.92|12220.92|12220.92|12220.92|0
1635781110000|2021-11-01 15:38:30|12221.28|12221.28|12221.28|12221.28|12221.28|12221.28|12221.28|12221.28|0
1635781130000|2021-11-01 15:38:50|12220.87|12220.87|12221.69|12221.69|12221.69|12221.69|12220.87|12220.87|0
1635781140000|2021-11-01 15:39:00|12220.68|12220.68|12220.11|12220.11|12220.68|12220.68|12220.11|12220.11|0
1635781160000|2021-11-01 15:39:20|12219.87|12219.87|12219.72|12219.72|12219.87|12219.87|12219.72|12219.72|0
1635781170000|2021-11-01 15:39:30|12219.31|12219.31|12219.31|12219.31|12219.31|12219.31|12219.31|12219.31|0
1635781180000|2021-11-01 15:39:40|12219.09|12219.09|12219.09|12219.09|12219.09|12219.09|12219.09|12219.09|0
1635781210000|2021-11-01 15:40:10|12217.08|12217.08|12217.08|12217.08|12217.08|12217.08|12217.08|12217.08|0
1635781230000|2021-11-01 15:40:30|12218.09|12218.09|12218.09|12218.09|12218.09|12218.09|12218.09|12218.09|0
1635781250000|2021-11-01 15:40:50|12217.74|12217.74|12217.53|12217.53|12217.74|12217.74|12217.53|12217.53|0
1635781260000|2021-11-01 15:41:00|12217.74|12217.74|12222.37|12222.37|12222.37|12222.37|12217.74|12217.74|0
1635781270000|2021-11-01 15:41:10|12221.98|12221.98|12222.42|12222.42|12222.42|12222.42|12221.98|12221.98|0
1635781280000|2021-11-01 15:41:20|12222.63|12222.63|12222.63|12222.63|12222.63|12222.63|12222.63|12222.63|0
1635781290000|2021-11-01 15:41:30|12223.15|12223.15|12223.15|12223.15|12223.15|12223.15|12223.15|12223.15|0
1635781300000|2021-11-01 15:41:40|12222.91|12222.91|12222.69|12222.69|12222.91|12222.91|12222.69|12222.69|0
1635781310000|2021-11-01 15:41:50|12223.92|12223.92|12223.92|12223.92|12223.92|12223.92|12223.92|12223.92|0
1635781320000|2021-11-01 15:42:00|12224.93|12224.93|12225.94|12225.94|12225.94|12225.94|12224.93|12224.93|0
1635781330000|2021-11-01 15:42:10|12226.12|12226.12|12226.12|12226.12|12226.12|12226.12|12226.12|12226.12|0
1635781340000|2021-11-01 15:42:20|12226.11|12226.11|12225.63|12225.63|12226.11|12226.11|12225.63|12225.63|0
1635781350000|2021-11-01 15:42:30|12224.4|12224.4|12225.63|12225.63|12225.63|12225.63|12224.4|12224.4|0
1635781360000|2021-11-01 15:42:40|12226.06|12226.06|12225.85|12225.85|12226.06|12226.06|12225.85|12225.85|0
1635781370000|2021-11-01 15:42:50|12226.09|12226.09|12226.26|12226.26|12226.26|12226.26|12226.09|12226.09|0
1635781380000|2021-11-01 15:43:00|12226.03|12226.03|12226.24|12226.24|12226.24|12226.24|12226.03|12226.03|0
1635781390000|2021-11-01 15:43:10|12226.41|12226.41|12226.31|12226.31|12226.47|12226.47|12226.31|12226.31|0
1635781400000|2021-11-01 15:43:20|12226.57|12226.57|12225.71|12225.71|12226.62|12226.62|12225.61|12225.61|0
1635781410000|2021-11-01 15:43:30|12225.3|12225.3|12225.12|12225.12|12225.3|12225.3|12225.12|12225.12|0
1635781420000|2021-11-01 15:43:40|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|0
1635781430000|2021-11-01 15:43:50|12226.11|12226.11|12226.82|12226.82|12226.82|12226.82|12226.11|12226.11|0
1635781440000|2021-11-01 15:44:00|12228.18|12228.18|12227.83|12227.83|12228.18|12228.18|12227.83|12227.83|0
1635781450000|2021-11-01 15:44:10|12226.6|12226.6|12226.6|12226.6|12226.6|12226.6|12226.6|12226.6|0
1635781460000|2021-11-01 15:44:20|12226.86|12226.86|12226.86|12226.86|12226.86|12226.86|12226.86|12226.86|0
1635781470000|2021-11-01 15:44:30|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|0
1635781480000|2021-11-01 15:44:40|12226.43|12226.43|12226.43|12226.43|12226.43|12226.43|12226.43|12226.43|0
1635781490000|2021-11-01 15:44:50|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|12226.65|0
1635781500000|2021-11-01 15:45:00|12226.24|12226.24|12224.09|12224.09|12226.24|12226.24|12224.09|12224.09|0
1635781510000|2021-11-01 15:45:10|12223.09|12223.09|12222.82|12222.82|12223.09|12223.09|12222.82|12222.82|0
1635781530000|2021-11-01 15:45:30|12223.17|12223.17|12221.91|12221.91|12223.17|12223.17|12221.91|12221.91|0
1635781550000|2021-11-01 15:45:50|12221.81|12221.81|12221.81|12221.81|12221.81|12221.81|12221.81|12221.81|0
1635781560000|2021-11-01 15:46:00|12221.1|12221.1|12221.2|12221.2|12221.2|12221.2|12221.1|12221.1|0
1635781580000|2021-11-01 15:46:20|12220.2|12220.2|12220.2|12220.2|12220.2|12220.2|12220.2|12220.2|0
1635781590000|2021-11-01 15:46:30|12218.97|12218.97|12218.7|12218.7|12218.97|12218.97|12218.7|12218.7|0
1635781610000|2021-11-01 15:46:50|12218.92|12218.92|12222.38|12222.38|12222.38|12222.38|12218.92|12218.92|0
1635781620000|2021-11-01 15:47:00|12221.15|12221.15|12221.2|12221.2|12221.2|12221.2|12221.15|12221.15|0
1635781640000|2021-11-01 15:47:20|12221.38|12221.38|12221.38|12221.38|12221.38|12221.38|12221.38|12221.38|0
1635781650000|2021-11-01 15:47:30|12223.39|12223.39|12224.97|12224.97|12224.97|12224.97|12223.39|12223.39|0
1635781660000|2021-11-01 15:47:40|12224.73|12224.73|12227.8|12227.8|12227.8|12227.8|12224.73|12224.73|0
1635781670000|2021-11-01 15:47:50|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|0
1635781680000|2021-11-01 15:48:00|12227.8|12227.8|12228.81|12228.81|12228.81|12228.81|12227.8|12227.8|0
1635781720000|2021-11-01 15:48:40|12229.05|12229.05|12228.89|12228.89|12229.05|12229.05|12228.89|12228.89|0
1635781730000|2021-11-01 15:48:50|12229.05|12229.05|12229.68|12229.68|12229.81|12229.81|12229.05|12229.05|0
1635781740000|2021-11-01 15:49:00|12229.57|12229.57|12230.69|12230.69|12230.69|12230.69|12229.46|12229.46|0
1635781750000|2021-11-01 15:49:10|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|12230.47|0
1635781760000|2021-11-01 15:49:20|12230.38|12230.38|12230.74|12230.74|12230.74|12230.74|12230.38|12230.38|0
1635781770000|2021-11-01 15:49:30|12230.33|12230.33|12228.97|12228.97|12230.33|12230.33|12228.97|12228.97|0
1635781790000|2021-11-01 15:49:50|12229.18|12229.18|12229.18|12229.18|12229.18|12229.18|12229.18|12229.18|0
1635781800000|2021-11-01 15:50:00|12228.39|12228.39|12229.06|12229.06|12229.47|12229.47|12228.39|12228.39|0
1635781810000|2021-11-01 15:50:10|12228.98|12228.98|12229.08|12229.08|12230.08|12230.08|12228.98|12228.98|0
1635781820000|2021-11-01 15:50:20|12228.86|12228.86|12228.5|12228.5|12228.86|12228.86|12228.5|12228.5|0
1635781830000|2021-11-01 15:50:30|12229.51|12229.51|12229.51|12229.51|12229.51|12229.51|12229.51|12229.51|0
1635781850000|2021-11-01 15:50:50|12229.92|12229.92|12230.27|12230.27|12230.27|12230.27|12229.92|12229.92|0
1635781860000|2021-11-01 15:51:00|12230.68|12230.68|12231.21|12231.21|12231.21|12231.21|12230.68|12230.68|0
1635781870000|2021-11-01 15:51:10|12230.8|12230.8|12231.01|12231.01|12231.01|12231.01|12230.8|12230.8|0
1635781880000|2021-11-01 15:51:20|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|0
1635781900000|2021-11-01 15:51:40|12231.15|12231.15|12232.16|12232.16|12232.16|12232.16|12231.15|12231.15|0
1635781920000|2021-11-01 15:52:00|12233.16|12233.16|12232.41|12232.41|12233.24|12233.24|12232.23|12232.23|0
1635781930000|2021-11-01 15:52:10|12232.81|12232.81|12232.81|12232.81|12232.81|12232.81|12232.81|12232.81|0
1635781940000|2021-11-01 15:52:20|12232.58|12232.58|12232.5|12232.5|12232.74|12232.74|12232.5|12232.5|0
1635781960000|2021-11-01 15:52:40|12233.02|12233.02|12233.29|12233.29|12233.29|12233.29|12233.02|12233.02|0
1635781980000|2021-11-01 15:53:00|12233.11|12233.11|12233.33|12233.33|12233.33|12233.33|12233.11|12233.11|0
1635781990000|2021-11-01 15:53:10|12233.12|12233.12|12233.12|12233.12|12233.12|12233.12|12233.12|12233.12|0
1635782010000|2021-11-01 15:53:30|12235.13|12235.13|12234.41|12234.41|12235.48|12235.48|12234.26|12234.26|0
1635782020000|2021-11-01 15:53:40|12234.56|12234.56|12236.2|12236.2|12236.2|12236.2|12234.56|12234.56|0
1635782030000|2021-11-01 15:53:50|12237.21|12237.21|12237.13|12237.13|12238.21|12238.21|12237.13|12237.13|0
1635782040000|2021-11-01 15:54:00|12237.34|12237.34|12238.13|12238.13|12238.13|12238.13|12237.34|12237.34|0
1635782050000|2021-11-01 15:54:10|12238.04|12238.04|12237.63|12237.63|12238.04|12238.04|12237.63|12237.63|0
1635782070000|2021-11-01 15:54:30|12237.87|12237.87|12238.33|12238.33|12238.33|12238.33|12237.87|12237.87|0
1635782080000|2021-11-01 15:54:40|12238.79|12238.79|12238.79|12238.79|12238.79|12238.79|12238.79|12238.79|0
1635782090000|2021-11-01 15:54:50|12240.01|12240.01|12240.01|12240.01|12240.01|12240.01|12240.01|12240.01|0
1635782100000|2021-11-01 15:55:00|12238.78|12238.78|12237.78|12237.78|12238.78|12238.78|12237.78|12237.78|0
1635782110000|2021-11-01 15:55:10|12237.8|12237.8|12240.26|12240.26|12240.26|12240.26|12237.8|12237.8|0
1635782120000|2021-11-01 15:55:20|12239.03|12239.03|12239.03|12239.03|12239.03|12239.03|12239.03|12239.03|0
1635782130000|2021-11-01 15:55:30|12238.79|12238.79|12238.79|12238.79|12238.79|12238.79|12238.79|12238.79|0
1635782140000|2021-11-01 15:55:40|12238.55|12238.55|12238.55|12238.55|12238.55|12238.55|12238.55|12238.55|0
1635782150000|2021-11-01 15:55:50|12238.96|12238.96|12239.09|12239.09|12239.09|12239.09|12238.55|12238.55|0
1635782160000|2021-11-01 15:56:00|12238.68|12238.68|12242.27|12242.27|12242.27|12242.27|12238.68|12238.68|0
1635782170000|2021-11-01 15:56:10|12242.51|12242.51|12241.13|12241.13|12242.51|12242.51|12241.13|12241.13|0
1635782180000|2021-11-01 15:56:20|12242.1|12242.1|12242.4|12242.4|12242.4|12242.4|12242.1|12242.1|0
1635782190000|2021-11-01 15:56:30|12242.51|12242.51|12243.63|12243.63|12243.63|12243.63|12242.51|12242.51|0
1635782200000|2021-11-01 15:56:40|12243.41|12243.41|12243.2|12243.2|12243.41|12243.41|12243.2|12243.2|0
1635782210000|2021-11-01 15:56:50|12244.43|12244.43|12244.43|12244.43|12244.43|12244.43|12244.43|12244.43|0
1635782220000|2021-11-01 15:57:00|12245.43|12245.43|12245.11|12245.11|12245.43|12245.43|12244.07|12244.07|0
1635782240000|2021-11-01 15:57:20|12244.87|12244.87|12244.87|12244.87|12244.87|12244.87|12244.87|12244.87|0
1635782250000|2021-11-01 15:57:30|12245.06|12245.06|12245.06|12245.06|12245.06|12245.06|12245.06|12245.06|0
1635782260000|2021-11-01 15:57:40|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|0
1635782270000|2021-11-01 15:57:50|12243.98|12243.98|12244.05|12244.05|12244.13|12244.13|12243.98|12243.98|0
1635782280000|2021-11-01 15:58:00|12243.84|12243.84|12244.85|12244.85|12244.85|12244.85|12243.84|12243.84|0
1635782290000|2021-11-01 15:58:10|12244.98|12244.98|12245.19|12245.19|12245.19|12245.19|12244.98|12244.98|0
1635782300000|2021-11-01 15:58:20|12244.18|12244.18|12244.18|12244.18|12244.18|12244.18|12244.18|12244.18|0
1635782310000|2021-11-01 15:58:30|12243.83|12243.83|12243.83|12243.83|12243.83|12243.83|12243.83|12243.83|0
1635782320000|2021-11-01 15:58:40|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|0
1635782330000|2021-11-01 15:58:50|12241.59|12241.59|12241.59|12241.59|12241.59|12241.59|12241.59|12241.59|0
1635782340000|2021-11-01 15:59:00|12241.24|12241.24|12240.23|12240.23|12241.24|12241.24|12240.23|12240.23|0
1635782350000|2021-11-01 15:59:10|12240.44|12240.44|12240.47|12240.47|12241.7|12241.7|12240.44|12240.44|0
1635782360000|2021-11-01 15:59:20|12239.46|12239.46|12238.64|12238.64|12239.46|12239.46|12238.64|12238.64|0
1635782390000|2021-11-01 15:59:50|12238.86|12238.86|12239.17|12239.17|12239.17|12239.17|12238.86|12238.86|0
1635782440000|2021-11-01 16:00:40|12238.16|12238.16|12238.16|12238.16|12238.16|12238.16|12238.16|12238.16|0
1635782450000|2021-11-01 16:00:50|12238.24|12238.24|12238.24|12238.24|12238.24|12238.24|12238.24|12238.24|0
1635782460000|2021-11-01 16:01:00|12238.65|12238.65|12238.24|12238.24|12238.65|12238.65|12238.24|12238.24|0
1635782470000|2021-11-01 16:01:10|12238.32|12238.32|12238.56|12238.56|12238.56|12238.56|12238.32|12238.32|0
1635782480000|2021-11-01 16:01:20|12239.79|12239.79|12239.58|12239.58|12239.79|12239.79|12239.58|12239.58|0
1635782490000|2021-11-01 16:01:30|12238.35|12238.35|12239.58|12239.58|12239.58|12239.58|12238.35|12238.35|0
1635782500000|2021-11-01 16:01:40|12240.58|12240.58|12241.37|12241.37|12241.37|12241.37|12240.37|12240.37|0
1635782510000|2021-11-01 16:01:50|12241.3|12241.3|12241.08|12241.08|12241.3|12241.3|12241.08|12241.08|0
1635782520000|2021-11-01 16:02:00|12240.84|12240.84|12240.84|12240.84|12240.84|12240.84|12240.84|12240.84|0
1635782530000|2021-11-01 16:02:10|12240.49|12240.49|12240.8|12240.8|12240.84|12240.84|12240.49|12240.49|0
1635782540000|2021-11-01 16:02:20|12240.59|12240.59|12240.51|12240.51|12240.59|12240.59|12240.51|12240.51|0
1635782550000|2021-11-01 16:02:30|12240.73|12240.73|12240.73|12240.73|12240.73|12240.73|12240.73|12240.73|0
1635782560000|2021-11-01 16:02:40|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|12240.08|12240.08|0
1635782590000|2021-11-01 16:03:10|12240.85|12240.85|12240.85|12240.85|12240.85|12240.85|12240.85|12240.85|0
1635782600000|2021-11-01 16:03:20|12240.64|12240.64|12240.29|12240.29|12240.64|12240.64|12240.29|12240.29|0
1635782620000|2021-11-01 16:03:40|12240.34|12240.34|12240.69|12240.69|12240.69|12240.69|12240.34|12240.34|0
1635782640000|2021-11-01 16:04:00|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|0
1635782650000|2021-11-01 16:04:10|12240.74|12240.74|12240.96|12240.96|12240.96|12240.96|12240.74|12240.74|0
1635782660000|2021-11-01 16:04:20|12241.17|12241.17|12241.34|12241.34|12241.34|12241.34|12241.17|12241.17|0
1635782670000|2021-11-01 16:04:30|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|12241.56|0
1635782680000|2021-11-01 16:04:40|12240.55|12240.55|12239.98|12239.98|12240.55|12240.55|12239.84|12239.84|0
1635782700000|2021-11-01 16:05:00|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|12240.2|0
1635782710000|2021-11-01 16:05:10|12240.01|12240.01|12241.41|12241.41|12241.41|12241.41|12240.01|12240.01|0
1635782720000|2021-11-01 16:05:20|12240.18|12240.18|12241.15|12241.15|12241.41|12241.41|12240.18|12240.18|0
1635782730000|2021-11-01 16:05:30|12241.51|12241.51|12241.92|12241.92|12241.92|12241.92|12241.51|12241.51|0
1635782740000|2021-11-01 16:05:40|12241.51|12241.51|12241.51|12241.51|12241.51|12241.51|12241.51|12241.51|0
1635782750000|2021-11-01 16:05:50|12241.34|12241.34|12241.13|12241.13|12241.34|12241.34|12241.13|12241.13|0
1635782760000|2021-11-01 16:06:00|12240.97|12240.97|12240.97|12240.97|12240.97|12240.97|12240.97|12240.97|0
1635782790000|2021-11-01 16:06:30|12240.92|12240.92|12239.86|12239.86|12241.17|12241.17|12239.86|12239.86|0
1635782800000|2021-11-01 16:06:40|12239.94|12239.94|12240.02|12240.02|12240.02|12240.02|12239.86|12239.86|0
1635782810000|2021-11-01 16:06:50|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|12239.61|0
1635782820000|2021-11-01 16:07:00|12239.83|12239.83|12239.75|12239.75|12239.83|12239.83|12239.75|12239.75|0
1635782830000|2021-11-01 16:07:10|12239.96|12239.96|12243.37|12243.37|12243.37|12243.37|12239.96|12239.96|0
1635782840000|2021-11-01 16:07:20|12243.59|12243.59|12243.75|12243.75|12243.75|12243.75|12243.59|12243.59|0
1635782850000|2021-11-01 16:07:30|12243.91|12243.91|12243.91|12243.91|12243.91|12243.91|12243.91|12243.91|0
1635782860000|2021-11-01 16:07:40|12242.9|12242.9|12242.9|12242.9|12242.9|12242.9|12242.9|12242.9|0
1635782930000|2021-11-01 16:08:50|12241.67|12241.67|12239.48|12239.48|12242.9|12242.9|12239.48|12239.48|0
1635782940000|2021-11-01 16:09:00|12239.12|12239.12|12238.69|12238.69|12239.12|12239.12|12238.69|12238.69|0
1635782950000|2021-11-01 16:09:10|12238.28|12238.28|12237.27|12237.27|12238.28|12238.28|12237.27|12237.27|0
1635782960000|2021-11-01 16:09:20|12236.92|12236.92|12237|12237|12237|12237|12236.92|12236.92|0
1635782970000|2021-11-01 16:09:30|12236.59|12236.59|12236.27|12236.27|12236.59|12236.59|12236.27|12236.27|0
1635782980000|2021-11-01 16:09:40|12236.43|12236.43|12236.43|12236.43|12236.43|12236.43|12236.43|12236.43|0
1635782990000|2021-11-01 16:09:50|12236.35|12236.35|12236.09|12236.09|12236.35|12236.35|12235.96|12235.96|0
1635783000000|2021-11-01 16:10:00|12236.07|12236.07|12236.12|12236.12|12236.29|12236.29|12236.07|12236.07|0
1635783030000|2021-11-01 16:10:30|12235.88|12235.88|12235.88|12235.88|12235.88|12235.88|12235.88|12235.88|0
1635783040000|2021-11-01 16:10:40|12236.89|12236.89|12236.89|12236.89|12236.89|12236.89|12236.89|12236.89|0
1635783060000|2021-11-01 16:11:00|12236.81|12236.81|12234.34|12234.34|12236.81|12236.81|12234.34|12234.34|0
1635783080000|2021-11-01 16:11:20|12233.99|12233.99|12233.99|12233.99|12233.99|12233.99|12233.99|12233.99|0
1635783090000|2021-11-01 16:11:30|12234.04|12234.04|12234.55|12234.55|12234.55|12234.55|12234.04|12234.04|0
1635783100000|2021-11-01 16:11:40|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|0
1635783120000|2021-11-01 16:12:00|12234.26|12234.26|12234.47|12234.47|12234.47|12234.47|12234.26|12234.26|0
1635783130000|2021-11-01 16:12:10|12234.69|12234.69|12239.24|12239.24|12239.24|12239.24|12234.69|12234.69|0
1635783140000|2021-11-01 16:12:20|12239.14|12239.14|12238.91|12238.91|12239.14|12239.14|12238.91|12238.91|0
1635783150000|2021-11-01 16:12:30|12237.68|12237.68|12238.29|12238.29|12239.29|12239.29|12237.68|12237.68|0
1635783160000|2021-11-01 16:12:40|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|0
1635783170000|2021-11-01 16:12:50|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|0
1635783180000|2021-11-01 16:13:00|12239.15|12239.15|12239.15|12239.15|12239.15|12239.15|12239.15|12239.15|0
1635783200000|2021-11-01 16:13:20|12240.15|12240.15|12240.37|12240.37|12240.37|12240.37|12240.15|12240.15|0
1635783220000|2021-11-01 16:13:40|12240.45|12240.45|12240.62|12240.62|12240.62|12240.62|12240.45|12240.45|0
1635783230000|2021-11-01 16:13:50|12241.03|12241.03|12241.03|12241.03|12241.03|12241.03|12241.03|12241.03|0
1635783240000|2021-11-01 16:14:00|12242.48|12242.48|12243.75|12243.75|12244.75|12244.75|12242.48|12242.48|0
1635783260000|2021-11-01 16:14:20|12243.43|12243.43|12243.38|12243.38|12243.43|12243.43|12243.38|12243.38|0
1635783270000|2021-11-01 16:14:30|12243.22|12243.22|12243.68|12243.68|12243.68|12243.68|12243.22|12243.22|0
1635783280000|2021-11-01 16:14:40|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|0
1635783300000|2021-11-01 16:15:00|12244.35|12244.35|12246.58|12246.58|12246.58|12246.58|12244.35|12244.35|0
1635783320000|2021-11-01 16:15:20|12246.35|12246.35|12246.35|12246.35|12246.35|12246.35|12246.35|12246.35|0
1635783340000|2021-11-01 16:15:40|12246.76|12246.76|12247.77|12247.77|12247.77|12247.77|12246.76|12246.76|0
1635783350000|2021-11-01 16:15:50|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|12247.41|0
1635783360000|2021-11-01 16:16:00|12247.77|12247.77|12247.25|12247.25|12247.77|12247.77|12247.25|12247.25|0
1635783370000|2021-11-01 16:16:10|12247.17|12247.17|12247.17|12247.17|12247.17|12247.17|12247.17|12247.17|0
1635783400000|2021-11-01 16:16:40|12246.95|12246.95|12246.95|12246.95|12246.95|12246.95|12246.95|12246.95|0
1635783410000|2021-11-01 16:16:50|12246.54|12246.54|12246.33|12246.33|12246.54|12246.54|12246.33|12246.33|0
1635783420000|2021-11-01 16:17:00|12246.02|12246.02|12246.02|12246.02|12246.02|12246.02|12246.02|12246.02|0
1635783430000|2021-11-01 16:17:10|12247.02|12247.02|12244.79|12244.79|12247.02|12247.02|12244.79|12244.79|0
1635783440000|2021-11-01 16:17:20|12245.2|12245.2|12245.2|12245.2|12246.2|12246.2|12245.2|12245.2|0
1635783460000|2021-11-01 16:17:40|12245.04|12245.04|12245.04|12245.04|12245.04|12245.04|12245.04|12245.04|0
1635783470000|2021-11-01 16:17:50|12245.09|12245.09|12246.49|12246.49|12246.51|12246.51|12245.09|12245.09|0
1635783480000|2021-11-01 16:18:00|12247.72|12247.72|12248.07|12248.07|12248.07|12248.07|12247.72|12247.72|0
1635783490000|2021-11-01 16:18:10|12248.59|12248.59|12248.59|12248.59|12248.59|12248.59|12248.59|12248.59|0
1635783500000|2021-11-01 16:18:20|12248.51|12248.51|12250.52|12250.52|12250.52|12250.52|12248.51|12248.51|0
1635783510000|2021-11-01 16:18:30|12250.74|12250.74|12252.43|12252.43|12252.43|12252.43|12250.74|12250.74|0
1635783520000|2021-11-01 16:18:40|12252.28|12252.28|12253.13|12253.13|12253.28|12253.28|12252.28|12252.28|0
1635783530000|2021-11-01 16:18:50|12253.21|12253.21|12254.38|12254.38|12254.38|12254.38|12253.21|12253.21|0
1635783540000|2021-11-01 16:19:00|12254.08|12254.08|12252.07|12252.07|12254.08|12254.08|12251.66|12251.66|0
1635783550000|2021-11-01 16:19:10|12252.02|12252.02|12251.24|12251.24|12252.02|12252.02|12251.24|12251.24|0
1635783560000|2021-11-01 16:19:20|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|12251.46|0
1635783580000|2021-11-01 16:19:40|12252.47|12252.47|12252.31|12252.31|12252.47|12252.47|12252.31|12252.31|0
1635783590000|2021-11-01 16:19:50|12251.31|12251.31|12250.9|12250.9|12251.52|12251.52|12250.9|12250.9|0
1635783600000|2021-11-01 16:20:00|12250.59|12250.59|12250.68|12250.68|12250.9|12250.9|12250.59|12250.59|0
1635783610000|2021-11-01 16:20:10|12250.76|12250.76|12249.25|12249.25|12250.76|12250.76|12249.25|12249.25|0
1635783620000|2021-11-01 16:20:20|12248.02|12248.02|12249.58|12249.58|12249.58|12249.58|12248.02|12248.02|0
1635783630000|2021-11-01 16:20:30|12249.41|12249.41|12246.74|12246.74|12249.41|12249.41|12246.74|12246.74|0
1635783640000|2021-11-01 16:20:40|12247.75|12247.75|12247.11|12247.11|12247.75|12247.75|12247.11|12247.11|0
1635783650000|2021-11-01 16:20:50|12247.03|12247.03|12247.03|12247.03|12247.03|12247.03|12247.03|12247.03|0
1635783660000|2021-11-01 16:21:00|12247.44|12247.44|12247.44|12247.44|12247.44|12247.44|12247.44|12247.44|0
1635783670000|2021-11-01 16:21:10|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|0
1635783680000|2021-11-01 16:21:20|12247.37|12247.37|12247.16|12247.16|12247.37|12247.37|12247.16|12247.16|0
1635783700000|2021-11-01 16:21:40|12246.81|12246.81|12248.04|12248.04|12248.04|12248.04|12246.81|12246.81|0
1635783720000|2021-11-01 16:22:00|12247.03|12247.03|12245.8|12245.8|12247.03|12247.03|12245.8|12245.8|0
1635783730000|2021-11-01 16:22:10|12245.72|12245.72|12245.33|12245.33|12245.8|12245.8|12245.33|12245.33|0
1635783740000|2021-11-01 16:22:20|12245.26|12245.26|12245.29|12245.29|12245.6|12245.6|12245.18|12245.18|0
1635783770000|2021-11-01 16:22:50|12246.52|12246.52|12246.52|12246.52|12246.52|12246.52|12246.52|12246.52|0
1635783780000|2021-11-01 16:23:00|12246.35|12246.35|12246.52|12246.52|12246.52|12246.52|12246.35|12246.35|0
1635783810000|2021-11-01 16:23:30|12246.76|12246.76|12246.63|12246.63|12247.03|12247.03|12246.63|12246.63|0
1635783820000|2021-11-01 16:23:40|12245.4|12245.4|12246.4|12246.4|12247.41|12247.41|12245.4|12245.4|0
1635783830000|2021-11-01 16:23:50|12246.14|12246.14|12246.57|12246.57|12246.57|12246.57|12246.14|12246.14|0
1635783840000|2021-11-01 16:24:00|12247.57|12247.57|12246.57|12246.57|12247.57|12247.57|12246.57|12246.57|0
1635783850000|2021-11-01 16:24:10|12246.73|12246.73|12246.59|12246.59|12246.83|12246.83|12246.59|12246.59|0
1635783860000|2021-11-01 16:24:20|12246.54|12246.54|12246.44|12246.44|12246.54|12246.54|12246.44|12246.44|0
1635783870000|2021-11-01 16:24:30|12246.59|12246.59|12246.59|12246.59|12246.59|12246.59|12246.59|12246.59|0
1635783880000|2021-11-01 16:24:40|12246.67|12246.67|12245.71|12245.71|12246.72|12246.72|12245.71|12245.71|0
1635783890000|2021-11-01 16:24:50|12245.93|12245.93|12245.93|12245.93|12245.93|12245.93|12245.93|12245.93|0
1635783900000|2021-11-01 16:25:00|12245.66|12245.66|12245.66|12245.66|12245.66|12245.66|12245.66|12245.66|0
1635783910000|2021-11-01 16:25:10|12246.07|12246.07|12245.64|12245.64|12246.07|12246.07|12245.64|12245.64|0
1635783920000|2021-11-01 16:25:20|12246.64|12246.64|12246.31|12246.31|12246.67|12246.67|12244.63|12244.63|0
1635783930000|2021-11-01 16:25:30|12246.23|12246.23|12246.23|12246.23|12246.23|12246.23|12246.23|12246.23|0
1635783950000|2021-11-01 16:25:50|12245.23|12245.23|12245.23|12245.23|12245.23|12245.23|12245.23|12245.23|0
1635783960000|2021-11-01 16:26:00|12245.13|12245.13|12244.25|12244.25|12245.13|12245.13|12244.12|12244.12|0
1635783990000|2021-11-01 16:26:30|12244.41|12244.41|12242.84|12242.84|12244.59|12244.59|12242.84|12242.84|0
1635784000000|2021-11-01 16:26:40|12242.78|12242.78|12242.78|12242.78|12242.78|12242.78|12242.78|12242.78|0
1635784010000|2021-11-01 16:26:50|12243.19|12243.19|12243.28|12243.28|12243.28|12243.28|12243.19|12243.19|0
1635784020000|2021-11-01 16:27:00|12243.82|12243.82|12243.28|12243.28|12243.82|12243.82|12243.04|12243.04|0
1635784030000|2021-11-01 16:27:10|12242.87|12242.87|12242.98|12242.98|12242.98|12242.98|12242.61|12242.61|0
1635784040000|2021-11-01 16:27:20|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|12243.06|0
1635784050000|2021-11-01 16:27:30|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|0
1635784060000|2021-11-01 16:27:40|12241.85|12241.85|12241.58|12241.58|12241.85|12241.85|12241.58|12241.58|0
1635784070000|2021-11-01 16:27:50|12241.23|12241.23|12241.06|12241.06|12241.49|12241.49|12241.06|12241.06|0
1635784080000|2021-11-01 16:28:00|12241.16|12241.16|12241.32|12241.32|12241.32|12241.32|12241.16|12241.16|0
1635784090000|2021-11-01 16:28:10|12241.08|12241.08|12240.92|12240.92|12241.08|12241.08|12240.92|12240.92|0
1635784100000|2021-11-01 16:28:20|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|0
1635784110000|2021-11-01 16:28:30|12240.55|12240.55|12240.01|12240.01|12240.55|12240.55|12240.01|12240.01|0
1635784120000|2021-11-01 16:28:40|12240.09|12240.09|12240.17|12240.17|12240.17|12240.17|12240.09|12240.09|0
1635784130000|2021-11-01 16:28:50|12240.09|12240.09|12240.86|12240.86|12240.86|12240.86|12240.09|12240.09|0
1635784140000|2021-11-01 16:29:00|12240.77|12240.77|12241.22|12241.22|12242.78|12242.78|12240.77|12240.77|0
1635784150000|2021-11-01 16:29:10|12240.88|12240.88|12240.9|12240.9|12240.97|12240.97|12240.8|12240.8|0
1635784160000|2021-11-01 16:29:20|12241.11|12241.11|12242.82|12242.82|12242.82|12242.82|12241.11|12241.11|0
1635784170000|2021-11-01 16:29:30|12242.41|12242.41|12242.49|12242.49|12242.65|12242.65|12242.41|12242.41|0
1635784180000|2021-11-01 16:29:40|12242.92|12242.92|12242.33|12242.33|12242.92|12242.92|12241.69|12241.69|0
1635784190000|2021-11-01 16:29:50|12241.97|12241.97|12241.11|12241.11|12243.77|12243.77|12240.94|12240.94|0
1635840900000|2021-11-02 08:15:00|12234.61|12234.61|12234.25|12234.25|12234.61|12234.61|12234.25|12234.25|0
1635840910000|2021-11-02 08:15:10|12234.77|12234.77|12234.77|12234.77|12234.77|12234.77|12234.77|12234.77|0
1635840930000|2021-11-02 08:15:30|12236|12236|12238.37|12238.37|12238.37|12238.37|12236|12236|0
1635840950000|2021-11-02 08:15:50|12238.54|12238.54|12239.26|12239.26|12239.26|12239.26|12238.54|12238.54|0
1635840960000|2021-11-02 08:16:00|12240.5|12240.5|12240.5|12240.5|12240.5|12240.5|12240.5|12240.5|0
1635840970000|2021-11-02 08:16:10|12240.38|12240.38|12239.32|12239.32|12240.55|12240.55|12239.32|12239.32|0
1635840980000|2021-11-02 08:16:20|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|12238.91|0
1635840990000|2021-11-02 08:16:30|12236.89|12236.89|12233.14|12233.14|12236.89|12236.89|12233.14|12233.14|0
1635841000000|2021-11-02 08:16:40|12231.91|12231.91|12231.5|12231.5|12231.91|12231.91|12230.27|12230.27|0
1635841010000|2021-11-02 08:16:50|12231.28|12231.28|12231.44|12231.44|12231.44|12231.44|12231.28|12231.28|0
1635841020000|2021-11-02 08:17:00|12230.93|12230.93|12231.36|12231.36|12231.36|12231.36|12230.93|12230.93|0
1635841030000|2021-11-02 08:17:10|12229.35|12229.35|12230.35|12230.35|12230.35|12230.35|12228.34|12228.34|0
1635841070000|2021-11-02 08:17:50|12230.87|12230.87|12230.87|12230.87|12230.87|12230.87|12230.87|12230.87|0
1635841080000|2021-11-02 08:18:00|12232.88|12232.88|12234.11|12234.11|12234.11|12234.11|12232.88|12232.88|0
1635841090000|2021-11-02 08:18:10|12233.85|12233.85|12236.31|12236.31|12236.31|12236.31|12233.85|12233.85|0
1635841100000|2021-11-02 08:18:20|12235.08|12235.08|12234.68|12234.68|12235.08|12235.08|12234.68|12234.68|0
1635841120000|2021-11-02 08:18:40|12233.62|12233.62|12233.62|12233.62|12233.62|12233.62|12233.62|12233.62|0
1635841160000|2021-11-02 08:19:20|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|0
1635841180000|2021-11-02 08:19:40|12232.66|12232.66|12230.8|12230.8|12232.66|12232.66|12227.69|12227.69|0
1635841190000|2021-11-02 08:19:50|12228.79|12228.79|12222.62|12222.62|12228.79|12228.79|12220.61|12220.61|0
1635841200000|2021-11-02 08:20:00|12222.1|12222.1|12222.1|12222.1|12222.1|12222.1|12222.1|12222.1|0
1635841210000|2021-11-02 08:20:10|12221.95|12221.95|12221.77|12221.77|12221.95|12221.95|12221.77|12221.77|0
1635841220000|2021-11-02 08:20:20|12221.05|12221.05|12220.84|12220.84|12221.05|12221.05|12220.84|12220.84|0
1635841230000|2021-11-02 08:20:30|12220.32|12220.32|12220.32|12220.32|12220.32|12220.32|12220.32|12220.32|0
1635841240000|2021-11-02 08:20:40|12220.5|12220.5|12220.5|12220.5|12220.5|12220.5|12220.5|12220.5|0
1635841250000|2021-11-02 08:20:50|12219.79|12219.79|12219.79|12219.79|12219.79|12219.79|12219.79|12219.79|0
1635841260000|2021-11-02 08:21:00|12217.8|12217.8|12220.7|12220.7|12220.7|12220.7|12217.24|12217.24|0
1635841270000|2021-11-02 08:21:10|12221.94|12221.94|12221.94|12221.94|12221.94|12221.94|12221.94|12221.94|0
1635841280000|2021-11-02 08:21:20|12219.47|12219.47|12218.24|12218.24|12219.47|12219.47|12218.24|12218.24|0
1635841290000|2021-11-02 08:21:30|12217.01|12217.01|12215.11|12215.11|12217.01|12217.01|12214.22|12214.22|0
1635841300000|2021-11-02 08:21:40|12214.79|12214.79|12214.26|12214.26|12214.79|12214.79|12214.26|12214.26|0
1635841310000|2021-11-02 08:21:50|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|0
1635841320000|2021-11-02 08:22:00|12214.93|12214.93|12217.61|12217.61|12217.61|12217.61|12214.93|12214.93|0
1635841330000|2021-11-02 08:22:10|12217.84|12217.84|12217.88|12217.88|12217.88|12217.88|12217.23|12217.23|0
1635841350000|2021-11-02 08:22:30|12218.06|12218.06|12218.06|12218.06|12218.06|12218.06|12218.06|12218.06|0
1635841380000|2021-11-02 08:23:00|12218.24|12218.24|12218.94|12218.94|12218.94|12218.94|12218.24|12218.24|0
1635841390000|2021-11-02 08:23:10|12220.58|12220.58|12220.58|12220.58|12220.58|12220.58|12220.58|12220.58|0
1635841410000|2021-11-02 08:23:30|12221.29|12221.29|12221.29|12221.29|12221.29|12221.29|12221.29|12221.29|0
1635841420000|2021-11-02 08:23:40|12224.31|12224.31|12224.72|12224.72|12224.72|12224.72|12224.31|12224.31|0
1635841430000|2021-11-02 08:23:50|12225.95|12225.95|12227.18|12227.18|12227.18|12227.18|12225.95|12225.95|0
1635841440000|2021-11-02 08:24:00|12227.59|12227.59|12227.59|12227.59|12227.59|12227.59|12227.59|12227.59|0
1635841460000|2021-11-02 08:24:20|12228.1|12228.1|12228.05|12228.05|12228.1|12228.1|12228.05|12228.05|0
1635841470000|2021-11-02 08:24:30|12227.03|12227.03|12227.03|12227.03|12227.03|12227.03|12227.03|12227.03|0
1635841480000|2021-11-02 08:24:40|12226.38|12226.38|12223.92|12223.92|12226.38|12226.38|12223.92|12223.92|0
1635841490000|2021-11-02 08:24:50|12224.27|12224.27|12226.64|12226.64|12226.64|12226.64|12224.02|12224.02|0
1635841500000|2021-11-02 08:25:00|12230.33|12230.33|12230.41|12230.41|12231.56|12231.56|12230.33|12230.33|0
1635841510000|2021-11-02 08:25:10|12233.43|12233.43|12235|12235|12235|12235|12233.43|12233.43|0
1635841530000|2021-11-02 08:25:30|12236.23|12236.23|12236.23|12236.23|12236.23|12236.23|12236.23|12236.23|0
1635841540000|2021-11-02 08:25:40|12237.3|12237.3|12236.53|12236.53|12238.54|12238.54|12236.53|12236.53|0
1635841550000|2021-11-02 08:25:50|12237.35|12237.35|12237.35|12237.35|12237.35|12237.35|12237.35|12237.35|0
1635841560000|2021-11-02 08:26:00|12239.36|12239.36|12239.36|12239.36|12239.36|12239.36|12239.36|12239.36|0
1635841570000|2021-11-02 08:26:10|12240.37|12240.37|12241.08|12241.08|12241.08|12241.08|12240.37|12240.37|0
1635841580000|2021-11-02 08:26:20|12241.29|12241.29|12241.46|12241.46|12241.46|12241.46|12241.29|12241.29|0
1635841590000|2021-11-02 08:26:30|12240.23|12240.23|12238.99|12238.99|12240.23|12240.23|12238.99|12238.99|0
1635841600000|2021-11-02 08:26:40|12238.56|12238.56|12238.36|12238.36|12238.56|12238.56|12238.36|12238.36|0
1635841610000|2021-11-02 08:26:50|12238.31|12238.31|12238.46|12238.46|12239.17|12239.17|12238.31|12238.31|0
1635841620000|2021-11-02 08:27:00|12238.81|12238.81|12239.68|12239.68|12240.65|12240.65|12238.81|12238.81|0
1635841630000|2021-11-02 08:27:10|12240.65|12240.65|12241.88|12241.88|12241.88|12241.88|12240.65|12240.65|0
1635841640000|2021-11-02 08:27:20|12241.66|12241.66|12245.29|12245.29|12245.29|12245.29|12241.66|12241.66|0
1635841650000|2021-11-02 08:27:30|12245.14|12245.14|12245.29|12245.29|12245.29|12245.29|12245.14|12245.14|0
1635841660000|2021-11-02 08:27:40|12245.34|12245.34|12242.92|12242.92|12246.18|12246.18|12242.49|12242.49|0
1635841670000|2021-11-02 08:27:50|12241.91|12241.91|12240.84|12240.84|12241.91|12241.91|12240.84|12240.84|0
1635841680000|2021-11-02 08:28:00|12241.2|12241.2|12240.08|12240.08|12241.2|12241.2|12240.08|12240.08|0
1635841690000|2021-11-02 08:28:10|12240.59|12240.59|12240.59|12240.59|12240.59|12240.59|12240.59|12240.59|0
1635841710000|2021-11-02 08:28:30|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|0
1635841720000|2021-11-02 08:28:40|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|12242.18|0
1635841750000|2021-11-02 08:29:10|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|0
1635841780000|2021-11-02 08:29:40|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|12239.48|0
1635841790000|2021-11-02 08:29:50|12239.95|12239.95|12242.19|12242.19|12242.19|12242.19|12239.95|12239.95|0
1635841800000|2021-11-02 08:30:00|12242.91|12242.91|12242.91|12242.91|12242.91|12242.91|12242.91|12242.91|0
1635841810000|2021-11-02 08:30:10|12241.67|12241.67|12241.67|12241.67|12241.67|12241.67|12241.67|12241.67|0
1635841820000|2021-11-02 08:30:20|12242.91|12242.91|12243.46|12243.46|12243.46|12243.46|12242.91|12242.91|0
1635841830000|2021-11-02 08:30:30|12243.05|12243.05|12243.05|12243.05|12243.05|12243.05|12243.05|12243.05|0
1635841840000|2021-11-02 08:30:40|12242.04|12242.04|12242.04|12242.04|12242.04|12242.04|12242.04|12242.04|0
1635841850000|2021-11-02 08:30:50|12240.81|12240.81|12240.81|12240.81|12240.81|12240.81|12240.81|12240.81|0
1635841860000|2021-11-02 08:31:00|12240.46|12240.46|12240.16|12240.16|12240.81|12240.81|12240.16|12240.16|0
1635841880000|2021-11-02 08:31:20|12240.52|12240.52|12236.56|12236.56|12240.52|12240.52|12236.56|12236.56|0
1635841890000|2021-11-02 08:31:30|12235.55|12235.55|12235.96|12235.96|12235.96|12235.96|12235.55|12235.55|0
1635841900000|2021-11-02 08:31:40|12233.95|12233.95|12233.31|12233.31|12234.54|12234.54|12233.01|12233.01|0
1635841910000|2021-11-02 08:31:50|12233.62|12233.62|12233.78|12233.78|12233.78|12233.78|12233.62|12233.62|0
1635841920000|2021-11-02 08:32:00|12234.84|12234.84|12231.09|12231.09|12235.2|12235.2|12231.09|12231.09|0
1635841930000|2021-11-02 08:32:10|12230.27|12230.27|12230.27|12230.27|12230.27|12230.27|12229.86|12229.86|0
1635841950000|2021-11-02 08:32:30|12231.5|12231.5|12231.5|12231.5|12231.5|12231.5|12231.5|12231.5|0
1635841960000|2021-11-02 08:32:40|12231.72|12231.72|12231.29|12231.29|12231.72|12231.72|12231.29|12231.29|0
1635841970000|2021-11-02 08:32:50|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|0
1635841980000|2021-11-02 08:33:00|12229.69|12229.69|12229.69|12229.69|12229.69|12229.69|12229.69|12229.69|0
1635842010000|2021-11-02 08:33:30|12230.92|12230.92|12230.6|12230.6|12230.92|12230.92|12230.6|12230.6|0
1635842020000|2021-11-02 08:33:40|12233.62|12233.62|12233.62|12233.62|12233.62|12233.62|12233.62|12233.62|0
1635842040000|2021-11-02 08:34:00|12233.1|12233.1|12232.45|12232.45|12233.1|12233.1|12232.45|12232.45|0
1635842050000|2021-11-02 08:34:10|12233.27|12233.27|12236.29|12236.29|12236.29|12236.29|12233.27|12233.27|0
1635842060000|2021-11-02 08:34:20|12237.52|12237.52|12237.52|12237.52|12237.52|12237.52|12237.52|12237.52|0
1635842070000|2021-11-02 08:34:30|12237.3|12237.3|12237.3|12237.3|12237.3|12237.3|12237.3|12237.3|0
1635842080000|2021-11-02 08:34:40|12237.52|12237.52|12238.69|12238.69|12238.69|12238.69|12237.52|12237.52|0
1635842100000|2021-11-02 08:35:00|12238.37|12238.37|12239.6|12239.6|12239.6|12239.6|12238.37|12238.37|0
1635842110000|2021-11-02 08:35:10|12239.25|12239.25|12239.25|12239.25|12239.25|12239.25|12239.25|12239.25|0
1635842120000|2021-11-02 08:35:20|12240.25|12240.25|12240.25|12240.25|12240.25|12240.25|12240.25|12240.25|0
1635842130000|2021-11-02 08:35:30|12240.61|12240.61|12240.61|12240.61|12240.61|12240.61|12240.61|12240.61|0
1635842140000|2021-11-02 08:35:40|12239.96|12239.96|12239.96|12239.96|12239.96|12239.96|12239.96|12239.96|0
1635842150000|2021-11-02 08:35:50|12240.17|12240.17|12240.17|12240.17|12240.17|12240.17|12240.17|12240.17|0
1635842160000|2021-11-02 08:36:00|12242.19|12242.19|12243.85|12243.85|12243.85|12243.85|12242.19|12242.19|0
1635842170000|2021-11-02 08:36:10|12244.19|12244.19|12246.4|12246.4|12246.67|12246.67|12244.19|12244.19|0
1635842220000|2021-11-02 08:37:00|12246.55|12246.55|12246.55|12246.55|12246.55|12246.55|12246.55|12246.55|0
1635842230000|2021-11-02 08:37:10|12245.55|12245.55|12245.33|12245.33|12245.55|12245.55|12245.33|12245.33|0
1635842250000|2021-11-02 08:37:30|12245.99|12245.99|12246.34|12246.34|12246.51|12246.51|12245.99|12245.99|0
1635842270000|2021-11-02 08:37:50|12246.56|12246.56|12246.56|12246.56|12246.56|12246.56|12246.56|12246.56|0
1635842280000|2021-11-02 08:38:00|12247.21|12247.21|12247.21|12247.21|12247.21|12247.21|12247.21|12247.21|0
1635842290000|2021-11-02 08:38:10|12247.56|12247.56|12248.8|12248.8|12248.8|12248.8|12247.56|12247.56|0
1635842300000|2021-11-02 08:38:20|12247.56|12247.56|12247.77|12247.77|12247.77|12247.77|12247.51|12247.51|0
1635842310000|2021-11-02 08:38:30|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|0
1635842340000|2021-11-02 08:39:00|12248.56|12248.56|12248.56|12248.56|12248.56|12248.56|12248.56|12248.56|0
1635842350000|2021-11-02 08:39:10|12248.77|12248.77|12248.77|12248.77|12248.77|12248.77|12248.77|12248.77|0
1635842380000|2021-11-02 08:39:40|12248.55|12248.55|12248.96|12248.96|12248.96|12248.96|12248.34|12248.34|0
1635842390000|2021-11-02 08:39:50|12249.31|12249.31|12249.31|12249.31|12249.31|12249.31|12249.31|12249.31|0
1635842400000|2021-11-02 08:40:00|12249.1|12249.1|12249.1|12249.1|12249.1|12249.1|12249.1|12249.1|0
1635842430000|2021-11-02 08:40:30|12248.94|12248.94|12248.86|12248.86|12248.94|12248.94|12248.86|12248.86|0
1635842440000|2021-11-02 08:40:40|12249.29|12249.29|12249.29|12249.29|12249.29|12249.29|12249.29|12249.29|0
1635842450000|2021-11-02 08:40:50|12249.24|12249.24|12249.32|12249.32|12249.48|12249.48|12249.24|12249.24|0
1635842500000|2021-11-02 08:41:40|12252.33|12252.33|12252.18|12252.18|12252.33|12252.33|12252.18|12252.18|0
1635842510000|2021-11-02 08:41:50|12252.1|12252.1|12252.84|12252.84|12252.84|12252.84|12252.02|12252.02|0
1635842530000|2021-11-02 08:42:10|12251.83|12251.83|12251.83|12251.83|12251.83|12251.83|12251.83|12251.83|0
1635842540000|2021-11-02 08:42:20|12251.31|12251.31|12251.31|12251.31|12251.31|12251.31|12251.31|12251.31|0
1635842560000|2021-11-02 08:42:40|12251.16|12251.16|12251.16|12251.16|12251.16|12251.16|12251.16|12251.16|0
1635842570000|2021-11-02 08:42:50|12251.67|12251.67|12251.67|12251.67|12251.67|12251.67|12251.67|12251.67|0
1635842610000|2021-11-02 08:43:30|12249.66|12249.66|12246.79|12246.79|12249.66|12249.66|12246.79|12246.79|0
1635842620000|2021-11-02 08:43:40|12246.56|12246.56|12246.56|12246.56|12246.56|12246.56|12246.56|12246.56|0
1635842630000|2021-11-02 08:43:50|12246.34|12246.34|12246.34|12246.34|12246.34|12246.34|12246.34|12246.34|0
1635842640000|2021-11-02 08:44:00|12246.56|12246.56|12246.11|12246.11|12246.56|12246.56|12246.11|12246.11|0
1635842650000|2021-11-02 08:44:10|12246.19|12246.19|12246.11|12246.11|12246.19|12246.19|12246.11|12246.11|0
1635842660000|2021-11-02 08:44:20|12245.43|12245.43|12245.01|12245.01|12245.43|12245.43|12245.01|12245.01|0
1635842670000|2021-11-02 08:44:30|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|12244.58|0
1635842680000|2021-11-02 08:44:40|12246.59|12246.59|12246.59|12246.59|12246.59|12246.59|12246.59|12246.59|0
1635842700000|2021-11-02 08:45:00|12246.95|12246.95|12248.64|12248.64|12249.05|12249.05|12246.95|12246.95|0
1635842710000|2021-11-02 08:45:10|12248.87|12248.87|12248.87|12248.87|12248.87|12248.87|12248.87|12248.87|0
1635842730000|2021-11-02 08:45:30|12249.58|12249.58|12250.74|12250.74|12250.74|12250.74|12249.58|12249.58|0
1635842740000|2021-11-02 08:45:40|12250.47|12250.47|12250.47|12250.47|12250.47|12250.47|12250.47|12250.47|0
1635842750000|2021-11-02 08:45:50|12250.98|12250.98|12251.34|12251.34|12251.34|12251.34|12250.98|12250.98|0
1635842760000|2021-11-02 08:46:00|12251.6|12251.6|12252.09|12252.09|12252.09|12252.09|12251.6|12251.6|0
1635842770000|2021-11-02 08:46:10|12251.87|12251.87|12251.87|12251.87|12251.87|12251.87|12251.87|12251.87|0
1635842780000|2021-11-02 08:46:20|12252.28|12252.28|12252.69|12252.69|12252.69|12252.69|12252.28|12252.28|0
1635842800000|2021-11-02 08:46:40|12252.53|12252.53|12252.37|12252.37|12252.53|12252.53|12252.37|12252.37|0
1635842810000|2021-11-02 08:46:50|12252.03|12252.03|12252.03|12252.03|12252.03|12252.03|12252.03|12252.03|0
1635842820000|2021-11-02 08:47:00|12252.11|12252.11|12259.5|12259.5|12259.5|12259.5|12252.11|12252.11|0
1635842830000|2021-11-02 08:47:10|12259.25|12259.25|12259.25|12259.25|12259.25|12259.25|12259.25|12259.25|0
1635842840000|2021-11-02 08:47:20|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|12259.01|12259.01|0
1635842850000|2021-11-02 08:47:30|12258.73|12258.73|12258.81|12258.81|12258.81|12258.81|12258.73|12258.73|0
1635842880000|2021-11-02 08:48:00|12258.61|12258.61|12257.6|12257.6|12258.61|12258.61|12257.6|12257.6|0
1635842890000|2021-11-02 08:48:10|12256.89|12256.89|12256.74|12256.74|12257.05|12257.05|12256.74|12256.74|0
1635842930000|2021-11-02 08:48:50|12257.17|12257.17|12257.17|12257.17|12257.17|12257.17|12257.17|12257.17|0
1635842940000|2021-11-02 08:49:00|12257.41|12257.41|12257.24|12257.24|12257.65|12257.65|12257.24|12257.24|0
1635842960000|2021-11-02 08:49:20|12257.14|12257.14|12255.91|12255.91|12257.14|12257.14|12255.91|12255.91|0
1635842970000|2021-11-02 08:49:30|12257.14|12257.14|12257.14|12257.14|12257.14|12257.14|12257.14|12257.14|0
1635843010000|2021-11-02 08:50:10|12257.96|12257.96|12257.96|12257.96|12257.96|12257.96|12257.96|12257.96|0
1635843020000|2021-11-02 08:50:20|12258.12|12258.12|12261.88|12261.88|12261.93|12261.93|12258.12|12258.12|0
1635843030000|2021-11-02 08:50:30|12261.8|12261.8|12261.64|12261.64|12261.8|12261.8|12261.64|12261.64|0
1635843040000|2021-11-02 08:50:40|12261.33|12261.33|12260.93|12260.93|12261.33|12261.33|12260.85|12260.85|0
1635843050000|2021-11-02 08:50:50|12261.17|12261.17|12261.25|12261.25|12261.25|12261.25|12261.17|12261.17|0
1635843060000|2021-11-02 08:51:00|12261.73|12261.73|12261.97|12261.97|12261.97|12261.97|12261.73|12261.73|0
1635843070000|2021-11-02 08:51:10|12260.74|12260.74|12261.35|12261.35|12262.1|12262.1|12260.74|12260.74|0
1635843080000|2021-11-02 08:51:20|12260.94|12260.94|12261.13|12261.13|12261.35|12261.35|12260.94|12260.94|0
1635843090000|2021-11-02 08:51:30|12260.92|12260.92|12260.92|12260.92|12261|12261|12260.92|12260.92|0
1635843100000|2021-11-02 08:51:40|12260.1|12260.1|12259.09|12259.09|12260.1|12260.1|12259.09|12259.09|0
1635843110000|2021-11-02 08:51:50|12258.27|12258.27|12257.27|12257.27|12258.27|12258.27|12257.27|12257.27|0
1635843120000|2021-11-02 08:52:00|12256.84|12256.84|12256.62|12256.62|12256.84|12256.84|12256.43|12256.43|0
1635843130000|2021-11-02 08:52:10|12256.59|12256.59|12256.59|12256.59|12256.59|12256.59|12256.59|12256.59|0
1635843150000|2021-11-02 08:52:30|12256.18|12256.18|12256|12256|12256.41|12256.41|12255.77|12255.77|0
1635843160000|2021-11-02 08:52:40|12255.19|12255.19|12255.4|12255.4|12255.4|12255.4|12255.19|12255.19|0
1635843170000|2021-11-02 08:52:50|12254.99|12254.99|12255.81|12255.81|12255.81|12255.81|12254.99|12254.99|0
1635843190000|2021-11-02 08:53:10|12254.58|12254.58|12254.58|12254.58|12254.58|12254.58|12254.58|12254.58|0
1635843220000|2021-11-02 08:53:40|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|0
1635843240000|2021-11-02 08:54:00|12254.58|12254.58|12252.76|12252.76|12254.58|12254.58|12252.76|12252.76|0
1635843260000|2021-11-02 08:54:20|12253|12253|12253|12253|12253|12253|12253|12253|0
1635843280000|2021-11-02 08:54:40|12252.89|12252.89|12251.99|12251.99|12252.89|12252.89|12251.99|12251.99|0
1635843290000|2021-11-02 08:54:50|12252.54|12252.54|12252.05|12252.05|12252.54|12252.54|12252.05|12252.05|0
1635843300000|2021-11-02 08:55:00|12251.88|12251.88|12252.07|12252.07|12252.07|12252.07|12251.67|12251.67|0
1635843320000|2021-11-02 08:55:20|12252.48|12252.48|12251.02|12251.02|12252.48|12252.48|12251.02|12251.02|0
1635843340000|2021-11-02 08:55:40|12251.43|12251.43|12251.84|12251.84|12251.84|12251.84|12251.43|12251.43|0
1635843360000|2021-11-02 08:56:00|12252.65|12252.65|12252.61|12252.61|12252.82|12252.82|12252.61|12252.61|0
1635843370000|2021-11-02 08:56:10|12252.96|12252.96|12253.97|12253.97|12253.97|12253.97|12252.96|12252.96|0
1635843390000|2021-11-02 08:56:30|12255.2|12255.2|12254.99|12254.99|12255.2|12255.2|12254.99|12254.99|0
1635843400000|2021-11-02 08:56:40|12255.04|12255.04|12254.04|12254.04|12255.04|12255.04|12254.04|12254.04|0
1635843420000|2021-11-02 08:57:00|12253.82|12253.82|12256.24|12256.24|12256.24|12256.24|12253.82|12253.82|0
1635843430000|2021-11-02 08:57:10|12255.93|12255.93|12258.51|12258.51|12258.51|12258.51|12255.93|12255.93|0
1635843450000|2021-11-02 08:57:30|12258.41|12258.41|12258.41|12258.41|12258.41|12258.41|12258.41|12258.41|0
1635843460000|2021-11-02 08:57:40|12259.41|12259.41|12259.46|12259.46|12259.46|12259.46|12259.41|12259.41|0
1635843470000|2021-11-02 08:57:50|12259.87|12259.87|12259.87|12259.87|12259.87|12259.87|12259.87|12259.87|0
1635843480000|2021-11-02 08:58:00|12260.09|12260.09|12259.93|12259.93|12260.09|12260.09|12259.93|12259.93|0
1635843500000|2021-11-02 08:58:20|12260.34|12260.34|12260.34|12260.34|12260.34|12260.34|12260.34|12260.34|0
1635843510000|2021-11-02 08:58:30|12260.99|12260.99|12260.99|12260.99|12260.99|12260.99|12260.99|12260.99|0
1635843520000|2021-11-02 08:58:40|12260.48|12260.48|12259.92|12259.92|12260.48|12260.48|12259.92|12259.92|0
1635843540000|2021-11-02 08:59:00|12260.14|12260.14|12260.14|12260.14|12260.14|12260.14|12260.14|12260.14|0
1635843580000|2021-11-02 08:59:40|12260.06|12260.06|12259.43|12259.43|12260.06|12260.06|12259.43|12259.43|0
1635843600000|2021-11-02 09:00:00|12259.64|12259.64|12259.64|12259.64|12259.64|12259.64|12259.64|12259.64|0
1635843610000|2021-11-02 09:00:10|12258.63|12258.63|12258.63|12258.63|12258.63|12258.63|12258.63|12258.63|0
1635843620000|2021-11-02 09:00:20|12258.98|12258.98|12260.75|12260.75|12260.75|12260.75|12258.98|12258.98|0
1635843630000|2021-11-02 09:00:30|12260.57|12260.57|12259.7|12259.7|12260.57|12260.57|12259.7|12259.7|0
1635843640000|2021-11-02 09:00:40|12259.83|12259.83|12259.84|12259.84|12260|12260|12259.83|12259.83|0
1635843650000|2021-11-02 09:00:50|12259.33|12259.33|12258.73|12258.73|12259.33|12259.33|12258.73|12258.73|0
1635843660000|2021-11-02 09:01:00|12259|12259|12258.73|12258.73|12259|12259|12258.73|12258.73|0
1635843680000|2021-11-02 09:01:20|12257.5|12257.5|12257.5|12257.5|12257.5|12257.5|12257.5|12257.5|0
1635843690000|2021-11-02 09:01:30|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|0
1635843700000|2021-11-02 09:01:40|12258.25|12258.25|12258.25|12258.25|12258.25|12258.25|12258.25|12258.25|0
1635843740000|2021-11-02 09:02:20|12258.6|12258.6|12258.93|12258.93|12258.93|12258.93|12258.6|12258.6|0
1635843760000|2021-11-02 09:02:40|12258.11|12258.11|12258.11|12258.11|12258.11|12258.11|12258.11|12258.11|0
1635843770000|2021-11-02 09:02:50|12254.09|12254.09|12254.09|12254.09|12254.09|12254.09|12254.09|12254.09|0
1635843800000|2021-11-02 09:03:20|12254.35|12254.35|12255.36|12255.36|12255.36|12255.36|12254.35|12254.35|0
1635843810000|2021-11-02 09:03:30|12255.14|12255.14|12255.14|12255.14|12255.14|12255.14|12255.14|12255.14|0
1635843820000|2021-11-02 09:03:40|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|12255.31|0
1635843840000|2021-11-02 09:04:00|12255.53|12255.53|12255.53|12255.53|12255.53|12255.53|12255.53|12255.53|0
1635843850000|2021-11-02 09:04:10|12256.24|12256.24|12255.89|12255.89|12256.24|12256.24|12255.89|12255.89|0
1635843870000|2021-11-02 09:04:30|12253.42|12253.42|12253.5|12253.5|12253.5|12253.5|12253.42|12253.42|0
1635843900000|2021-11-02 09:05:00|12253.72|12253.72|12253.93|12253.93|12253.93|12253.93|12253.72|12253.72|0
1635843910000|2021-11-02 09:05:10|12254.15|12254.15|12254.15|12254.15|12254.15|12254.15|12254.15|12254.15|0
1635843920000|2021-11-02 09:05:20|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|0
1635843940000|2021-11-02 09:05:40|12254.52|12254.52|12254.37|12254.37|12254.52|12254.52|12254.37|12254.37|0
1635843950000|2021-11-02 09:05:50|12254.22|12254.22|12253.76|12253.76|12254.22|12254.22|12253.76|12253.76|0
1635843960000|2021-11-02 09:06:00|12253.25|12253.25|12249.93|12249.93|12253.25|12253.25|12249.93|12249.93|0
1635843970000|2021-11-02 09:06:10|12249.73|12249.73|12249.37|12249.37|12249.73|12249.73|12249.37|12249.37|0
1635843990000|2021-11-02 09:06:30|12251.61|12251.61|12252.84|12252.84|12252.84|12252.84|12251.61|12251.61|0
1635844000000|2021-11-02 09:06:40|12252.6|12252.6|12253.83|12253.83|12253.83|12253.83|12252.6|12252.6|0
1635844010000|2021-11-02 09:06:50|12253.57|12253.57|12253.47|12253.47|12253.57|12253.57|12253.42|12253.42|0
1635844020000|2021-11-02 09:07:00|12254.12|12254.12|12253.91|12253.91|12254.34|12254.34|12253.91|12253.91|0
1635844040000|2021-11-02 09:07:20|12254.91|12254.91|12254.5|12254.5|12254.91|12254.91|12254.5|12254.5|0
1635844050000|2021-11-02 09:07:30|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|0
1635844060000|2021-11-02 09:07:40|12253.69|12253.69|12253.69|12253.69|12253.69|12253.69|12253.69|12253.69|0
1635844070000|2021-11-02 09:07:50|12254.92|12254.92|12254.92|12254.92|12254.92|12254.92|12254.92|12254.92|0
1635844080000|2021-11-02 09:08:00|12255.92|12255.92|12257.28|12257.28|12257.28|12257.28|12255.92|12255.92|0
1635844090000|2021-11-02 09:08:10|12257.35|12257.35|12257.35|12257.35|12257.35|12257.35|12257.35|12257.35|0
1635844100000|2021-11-02 09:08:20|12257.22|12257.22|12258.64|12258.64|12258.64|12258.64|12257.22|12257.22|0
1635844110000|2021-11-02 09:08:30|12258.48|12258.48|12258.48|12258.48|12258.48|12258.48|12258.48|12258.48|0
1635844120000|2021-11-02 09:08:40|12258.83|12258.83|12259.37|12259.37|12259.63|12259.63|12258.83|12258.83|0
1635844140000|2021-11-02 09:09:00|12259.72|12259.72|12259.72|12259.72|12259.72|12259.72|12259.72|12259.72|0
1635844150000|2021-11-02 09:09:10|12259.55|12259.55|12259.55|12259.55|12259.55|12259.55|12259.55|12259.55|0
1635844160000|2021-11-02 09:09:20|12260.07|12260.07|12260.07|12260.07|12260.07|12260.07|12260.07|12260.07|0
1635844180000|2021-11-02 09:09:40|12259.73|12259.73|12259.37|12259.37|12259.73|12259.73|12259.37|12259.37|0
1635844190000|2021-11-02 09:09:50|12259.15|12259.15|12260.39|12260.39|12260.39|12260.39|12259.15|12259.15|0
1635844200000|2021-11-02 09:10:00|12261.39|12261.39|12261.43|12261.43|12261.75|12261.75|12261.39|12261.39|0
1635844210000|2021-11-02 09:10:10|12261.19|12261.19|12262.35|12262.35|12262.52|12262.52|12261.19|12261.19|0
1635844240000|2021-11-02 09:10:40|12262.57|12262.57|12262.57|12262.57|12262.57|12262.57|12262.57|12262.57|0
1635844260000|2021-11-02 09:11:00|12262.7|12262.7|12262.7|12262.7|12262.7|12262.7|12262.7|12262.7|0
1635844280000|2021-11-02 09:11:20|12263.06|12263.06|12263.06|12263.06|12263.06|12263.06|12263.06|12263.06|0
1635844290000|2021-11-02 09:11:30|12262.84|12262.84|12262.84|12262.84|12262.84|12262.84|12262.84|12262.84|0
1635844300000|2021-11-02 09:11:40|12263.03|12263.03|12263.03|12263.03|12263.03|12263.03|12263.03|12263.03|0
1635844310000|2021-11-02 09:11:50|12263.14|12263.14|12262.87|12262.87|12263.14|12263.14|12262.87|12262.87|0
1635844320000|2021-11-02 09:12:00|12263.09|12263.09|12260.48|12260.48|12263.31|12263.31|12260.48|12260.48|0
1635844340000|2021-11-02 09:12:20|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|12260.32|0
1635844350000|2021-11-02 09:12:30|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|0
1635844360000|2021-11-02 09:12:40|12259.2|12259.2|12259.2|12259.2|12259.2|12259.2|12259.2|12259.2|0
1635844370000|2021-11-02 09:12:50|12258.77|12258.77|12258.77|12258.77|12258.77|12258.77|12258.77|12258.77|0
1635844380000|2021-11-02 09:13:00|12258.63|12258.63|12258.63|12258.63|12258.63|12258.63|12258.63|12258.63|0
1635844400000|2021-11-02 09:13:20|12257.4|12257.4|12257.4|12257.4|12257.4|12257.4|12257.4|12257.4|0
1635844460000|2021-11-02 09:14:20|12257.23|12257.23|12257.23|12257.23|12257.23|12257.23|12257.23|12257.23|0
1635844480000|2021-11-02 09:14:40|12257.06|12257.06|12256.9|12256.9|12257.06|12257.06|12256.9|12256.9|0
1635844500000|2021-11-02 09:15:00|12257.04|12257.04|12257|12257|12257.04|12257.04|12256.63|12256.63|0
1635844510000|2021-11-02 09:15:10|12255.93|12255.93|12256.36|12256.36|12256.36|12256.36|12255.93|12255.93|0
1635844520000|2021-11-02 09:15:20|12256.02|12256.02|12256.02|12256.02|12256.02|12256.02|12256.02|12256.02|0
1635844550000|2021-11-02 09:15:50|12255.78|12255.78|12255.78|12255.78|12255.78|12255.78|12255.78|12255.78|0
1635844560000|2021-11-02 09:16:00|12256.02|12256.02|12256.02|12256.02|12256.02|12256.02|12256.02|12256.02|0
1635844570000|2021-11-02 09:16:10|12255.8|12255.8|12249.14|12249.14|12255.8|12255.8|12249.14|12249.14|0
1635844590000|2021-11-02 09:16:30|12249.31|12249.31|12249.48|12249.48|12249.48|12249.48|12249.31|12249.31|0
1635844610000|2021-11-02 09:16:50|12251.84|12251.84|12253.01|12253.01|12253.01|12253.01|12251.84|12251.84|0
1635844620000|2021-11-02 09:17:00|12255.71|12255.71|12255.71|12255.71|12255.71|12255.71|12255.71|12255.71|0
1635844640000|2021-11-02 09:17:20|12256.05|12256.05|12256.05|12256.05|12256.05|12256.05|12256.05|12256.05|0
1635844650000|2021-11-02 09:17:30|12256.59|12256.59|12256.59|12256.59|12256.59|12256.59|12256.59|12256.59|0
1635844660000|2021-11-02 09:17:40|12257|12257|12257|12257|12257|12257|12257|12257|0
1635844670000|2021-11-02 09:17:50|12257.23|12257.23|12257.23|12257.23|12257.23|12257.23|12257.23|12257.23|0
1635844690000|2021-11-02 09:18:10|12257.59|12257.59|12257.59|12257.59|12257.59|12257.59|12257.59|12257.59|0
1635844700000|2021-11-02 09:18:20|12259.6|12259.6|12260.42|12260.42|12260.42|12260.42|12259.6|12259.6|0
1635844710000|2021-11-02 09:18:30|12261.65|12261.65|12261.65|12261.65|12261.65|12261.65|12261.65|12261.65|0
1635844720000|2021-11-02 09:18:40|12261.86|12261.86|12262.1|12262.1|12262.1|12262.1|12261.86|12261.86|0
1635844730000|2021-11-02 09:18:50|12262.26|12262.26|12262.34|12262.34|12262.34|12262.34|12262.26|12262.26|0
1635844740000|2021-11-02 09:19:00|12262.29|12262.29|12262.29|12262.29|12262.29|12262.29|12262.29|12262.29|0
1635844760000|2021-11-02 09:19:20|12261.99|12261.99|12262.14|12262.14|12262.14|12262.14|12261.99|12261.99|0
1635844800000|2021-11-02 09:20:00|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|12262.27|0
1635844810000|2021-11-02 09:20:10|12262.62|12262.62|12262.62|12262.62|12262.62|12262.62|12262.62|12262.62|0
1635844820000|2021-11-02 09:20:20|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|0
1635844830000|2021-11-02 09:20:30|12262.81|12262.81|12262.81|12262.81|12262.81|12262.81|12262.81|12262.81|0
1635844850000|2021-11-02 09:20:50|12264.83|12264.83|12264.83|12264.83|12264.83|12264.83|12264.83|12264.83|0
1635844860000|2021-11-02 09:21:00|12265.54|12265.54|12265.54|12265.54|12265.54|12265.54|12265.54|12265.54|0
1635844870000|2021-11-02 09:21:10|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|0
1635844880000|2021-11-02 09:21:20|12266.52|12266.52|12266.52|12266.52|12266.52|12266.52|12266.52|12266.52|0
1635844890000|2021-11-02 09:21:30|12266.69|12266.69|12266.69|12266.69|12266.69|12266.69|12266.69|12266.69|0
1635844900000|2021-11-02 09:21:40|12269.15|12269.15|12269.15|12269.15|12269.15|12269.15|12269.15|12269.15|0
1635844940000|2021-11-02 09:22:20|12269.59|12269.59|12269.37|12269.37|12269.59|12269.59|12269.37|12269.37|0
1635844950000|2021-11-02 09:22:30|12269.21|12269.21|12269.21|12269.21|12269.21|12269.21|12269.21|12269.21|0
1635844960000|2021-11-02 09:22:40|12269.45|12269.45|12269.61|12269.61|12269.85|12269.85|12269.45|12269.45|0
1635844970000|2021-11-02 09:22:50|12270.42|12270.42|12269.95|12269.95|12270.42|12270.42|12269.95|12269.95|0
1635844980000|2021-11-02 09:23:00|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|12270.17|0
1635845000000|2021-11-02 09:23:20|12270.38|12270.38|12270.38|12270.38|12270.38|12270.38|12270.38|12270.38|0
1635845010000|2021-11-02 09:23:30|12270.6|12270.6|12271.37|12271.37|12271.37|12271.37|12270.6|12270.6|0
1635845040000|2021-11-02 09:24:00|12271.73|12271.73|12271.73|12271.73|12271.73|12271.73|12271.73|12271.73|0
1635845060000|2021-11-02 09:24:20|12272.1|12272.1|12272.08|12272.08|12272.29|12272.29|12272.08|12272.08|0
1635845080000|2021-11-02 09:24:40|12271.92|12271.92|12271.11|12271.11|12271.92|12271.92|12271.11|12271.11|0
1635845090000|2021-11-02 09:24:50|12271.19|12271.19|12270.12|12270.12|12271.19|12271.19|12269.96|12269.96|0
1635845100000|2021-11-02 09:25:00|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|0
1635845120000|2021-11-02 09:25:20|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|0
1635845130000|2021-11-02 09:25:30|12269.39|12269.39|12269.39|12269.39|12269.39|12269.39|12269.39|12269.39|0
1635845140000|2021-11-02 09:25:40|12268.99|12268.99|12268.99|12268.99|12268.99|12268.99|12268.99|12268.99|0
1635845150000|2021-11-02 09:25:50|12269.22|12269.22|12269.22|12269.22|12269.22|12269.22|12269.22|12269.22|0
1635845170000|2021-11-02 09:26:10|12269.58|12269.58|12269.58|12269.58|12269.58|12269.58|12269.58|12269.58|0
1635845180000|2021-11-02 09:26:20|12270.58|12270.58|12271.43|12271.43|12271.59|12271.59|12270.58|12270.58|0
1635845190000|2021-11-02 09:26:30|12271.59|12271.59|12271.59|12271.59|12271.59|12271.59|12271.59|12271.59|0
1635845210000|2021-11-02 09:26:50|12271.27|12271.27|12271.45|12271.45|12271.59|12271.59|12271.27|12271.27|0
1635845220000|2021-11-02 09:27:00|12271.67|12271.67|12270.49|12270.49|12272.95|12272.95|12270.49|12270.49|0
1635845230000|2021-11-02 09:27:10|12270.41|12270.41|12270.41|12270.41|12270.41|12270.41|12270.41|12270.41|0
1635845240000|2021-11-02 09:27:20|12271.64|12271.64|12275.42|12275.42|12275.42|12275.42|12271.64|12271.64|0
1635845260000|2021-11-02 09:27:40|12275.21|12275.21|12276.44|12276.44|12276.44|12276.44|12275.21|12275.21|0
1635845310000|2021-11-02 09:28:30|12276.36|12276.36|12276.36|12276.36|12276.36|12276.36|12276.36|12276.36|0
1635845320000|2021-11-02 09:28:40|12276.59|12276.59|12280.62|12280.62|12280.62|12280.62|12276.59|12276.59|0
1635845340000|2021-11-02 09:29:00|12280.21|12280.21|12280.21|12280.21|12280.21|12280.21|12280.21|12280.21|0
1635845350000|2021-11-02 09:29:10|12280.29|12280.29|12280.29|12280.29|12280.29|12280.29|12280.29|12280.29|0
1635845370000|2021-11-02 09:29:30|12280.38|12280.38|12280.4|12280.4|12280.4|12280.4|12280.34|12280.34|0
1635845380000|2021-11-02 09:29:40|12278.39|12278.39|12278.26|12278.26|12278.39|12278.39|12278.26|12278.26|0
1635845400000|2021-11-02 09:30:00|12279.26|12279.26|12280.24|12280.24|12280.24|12280.24|12279.26|12279.26|0
1635845410000|2021-11-02 09:30:10|12280.07|12280.07|12280.07|12280.07|12280.07|12280.07|12280.07|12280.07|0
1635845420000|2021-11-02 09:30:20|12280.59|12280.59|12280.59|12280.59|12280.59|12280.59|12280.59|12280.59|0
1635845430000|2021-11-02 09:30:30|12281.07|12281.07|12281.07|12281.07|12281.07|12281.07|12281.07|12281.07|0
1635845440000|2021-11-02 09:30:40|12280.9|12280.9|12280.9|12280.9|12280.9|12280.9|12280.9|12280.9|0
1635845450000|2021-11-02 09:30:50|12281.25|12281.25|12281.25|12281.25|12281.25|12281.25|12281.25|12281.25|0
1635845470000|2021-11-02 09:31:10|12280.9|12280.9|12280.9|12280.9|12280.9|12280.9|12280.9|12280.9|0
1635845500000|2021-11-02 09:31:40|12280.86|12280.86|12280.86|12280.86|12280.86|12280.86|12280.86|12280.86|0
1635845510000|2021-11-02 09:31:50|12282.09|12282.09|12282.57|12282.57|12282.57|12282.57|12282.09|12282.09|0
1635845520000|2021-11-02 09:32:00|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|0
1635845560000|2021-11-02 09:32:40|12282.97|12282.97|12282.93|12282.93|12282.97|12282.97|12282.93|12282.93|0
1635845580000|2021-11-02 09:33:00|12282.69|12282.69|12282.37|12282.37|12282.69|12282.69|12282.37|12282.37|0
1635845610000|2021-11-02 09:33:30|12283.6|12283.6|12283.6|12283.6|12283.6|12283.6|12283.6|12283.6|0
1635845630000|2021-11-02 09:33:50|12279.9|12279.9|12279.9|12279.9|12279.9|12279.9|12279.9|12279.9|0
1635845650000|2021-11-02 09:34:10|12278.67|12278.67|12274.37|12274.37|12278.67|12278.67|12274.37|12274.37|0
1635845660000|2021-11-02 09:34:20|12274.78|12274.78|12274.78|12274.78|12274.78|12274.78|12274.78|12274.78|0
1635845670000|2021-11-02 09:34:30|12274.51|12274.51|12274.51|12274.51|12274.51|12274.51|12274.51|12274.51|0
1635845680000|2021-11-02 09:34:40|12274.27|12274.27|12274.68|12274.68|12274.68|12274.68|12274.27|12274.27|0
1635845700000|2021-11-02 09:35:00|12275.04|12275.04|12275.19|12275.19|12275.39|12275.39|12275.04|12275.04|0
1635845790000|2021-11-02 09:36:30|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|12272.17|0
1635845810000|2021-11-02 09:36:50|12271.17|12271.17|12271|12271|12271.17|12271.17|12271|12271|0
1635845820000|2021-11-02 09:37:00|12269.77|12269.77|12269.89|12269.89|12269.89|12269.89|12269.77|12269.77|0
1635845860000|2021-11-02 09:37:40|12270.25|12270.25|12270.25|12270.25|12270.25|12270.25|12270.25|12270.25|0
1635845870000|2021-11-02 09:37:50|12270.03|12270.03|12269.87|12269.87|12270.03|12270.03|12269.87|12269.87|0
1635845880000|2021-11-02 09:38:00|12269.69|12269.69|12267.81|12267.81|12269.69|12269.69|12267.46|12267.46|0
1635845920000|2021-11-02 09:38:40|12268.03|12268.03|12268.03|12268.03|12268.03|12268.03|12268.03|12268.03|0
1635845930000|2021-11-02 09:38:50|12268.11|12268.11|12266.1|12266.1|12268.11|12268.11|12266.1|12266.1|0
1635845940000|2021-11-02 09:39:00|12266.25|12266.25|12267.26|12267.26|12267.26|12267.26|12266.25|12266.25|0
1635845950000|2021-11-02 09:39:10|12268.49|12268.49|12267.78|12267.78|12268.49|12268.49|12267.78|12267.78|0
1635845980000|2021-11-02 09:39:40|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|12269.01|0
1635846020000|2021-11-02 09:40:20|12268|12268|12268|12268|12268|12268|12268|12268|0
1635846040000|2021-11-02 09:40:40|12267.18|12267.18|12267.71|12267.71|12267.71|12267.71|12267.18|12267.18|0
1635846060000|2021-11-02 09:41:00|12268.42|12268.42|12267.99|12267.99|12268.42|12268.42|12267.99|12267.99|0
1635846070000|2021-11-02 09:41:10|12268.2|12268.2|12268.2|12268.2|12268.2|12268.2|12268.2|12268.2|0
1635846090000|2021-11-02 09:41:30|12270.22|12270.22|12273.15|12273.15|12273.15|12273.15|12270.22|12270.22|0
1635846110000|2021-11-02 09:41:50|12274.16|12274.16|12275.84|12275.84|12275.84|12275.84|12274.16|12274.16|0
1635846120000|2021-11-02 09:42:00|12276.25|12276.25|12276.96|12276.96|12276.96|12276.96|12276.25|12276.25|0
1635846130000|2021-11-02 09:42:10|12277.32|12277.32|12277.32|12277.32|12277.32|12277.32|12277.32|12277.32|0
1635846150000|2021-11-02 09:42:30|12277.05|12277.05|12276.56|12276.56|12277.05|12277.05|12276.56|12276.56|0
1635846170000|2021-11-02 09:42:50|12276.72|12276.72|12276.41|12276.41|12276.72|12276.72|12276.41|12276.41|0
1635846180000|2021-11-02 09:43:00|12276.19|12276.19|12277.86|12277.86|12278.2|12278.2|12276.19|12276.19|0
1635846200000|2021-11-02 09:43:20|12276.85|12276.85|12276.85|12276.85|12276.85|12276.85|12276.85|12276.85|0
1635846210000|2021-11-02 09:43:30|12277.02|12277.02|12277.02|12277.02|12277.02|12277.02|12277.02|12277.02|0
1635846220000|2021-11-02 09:43:40|12277.1|12277.1|12277.1|12277.1|12277.1|12277.1|12277.1|12277.1|0
1635846230000|2021-11-02 09:43:50|12277.15|12277.15|12277.15|12277.15|12277.15|12277.15|12277.15|12277.15|0
1635846240000|2021-11-02 09:44:00|12277.32|12277.32|12277.15|12277.15|12277.32|12277.32|12277.15|12277.15|0
1635846260000|2021-11-02 09:44:20|12276.64|12276.64|12277.07|12277.07|12277.07|12277.07|12276.64|12276.64|0
1635846270000|2021-11-02 09:44:30|12275.84|12275.84|12275.84|12275.84|12275.89|12275.89|12275.84|12275.84|0
1635846280000|2021-11-02 09:44:40|12276.19|12276.19|12276.19|12276.19|12276.19|12276.19|12276.19|12276.19|0
1635846300000|2021-11-02 09:45:00|12276.27|12276.27|12275.52|12275.52|12276.27|12276.27|12275.52|12275.52|0
1635846310000|2021-11-02 09:45:10|12275.35|12275.35|12275.18|12275.18|12275.35|12275.35|12275.18|12275.18|0
1635846340000|2021-11-02 09:45:40|12276.41|12276.41|12275.18|12275.18|12276.41|12276.41|12275.18|12275.18|0
1635846350000|2021-11-02 09:45:50|12275.1|12275.1|12275.02|12275.02|12275.1|12275.1|12275.02|12275.02|0
1635846360000|2021-11-02 09:46:00|12276.25|12276.25|12278.78|12278.78|12278.78|12278.78|12276.25|12276.25|0
1635846380000|2021-11-02 09:46:20|12279.78|12279.78|12279.78|12279.78|12279.78|12279.78|12279.78|12279.78|0
1635846420000|2021-11-02 09:47:00|12280.02|12280.02|12280.18|12280.18|12280.18|12280.18|12280.02|12280.02|0
1635846430000|2021-11-02 09:47:10|12281.19|12281.19|12282.42|12282.42|12282.42|12282.42|12281.19|12281.19|0
1635846440000|2021-11-02 09:47:20|12283.07|12283.07|12283.21|12283.21|12283.29|12283.29|12282.85|12282.85|0
1635846450000|2021-11-02 09:47:30|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|0
1635846460000|2021-11-02 09:47:40|12283.67|12283.67|12284.19|12284.19|12284.19|12284.19|12283.67|12283.67|0
1635846480000|2021-11-02 09:48:00|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|12284.22|0
1635846510000|2021-11-02 09:48:30|12283.42|12283.42|12283.69|12283.69|12283.69|12283.69|12283.42|12283.42|0
1635846540000|2021-11-02 09:49:00|12283.94|12283.94|12283.77|12283.77|12283.94|12283.94|12283.77|12283.77|0
1635846550000|2021-11-02 09:49:10|12283.57|12283.57|12283.57|12283.57|12283.57|12283.57|12283.57|12283.57|0
1635846570000|2021-11-02 09:49:30|12283.16|12283.16|12282.99|12282.99|12283.16|12283.16|12282.75|12282.75|0
1635846580000|2021-11-02 09:49:40|12282.48|12282.48|12283.8|12283.8|12283.8|12283.8|12282.48|12282.48|0
1635846590000|2021-11-02 09:49:50|12284.15|12284.15|12284.22|12284.22|12284.86|12284.86|12284.14|12284.14|0
1635846600000|2021-11-02 09:50:00|12284.01|12284.01|12283.3|12283.3|12284.01|12284.01|12283.3|12283.3|0
1635846620000|2021-11-02 09:50:20|12282.29|12282.29|12282.46|12282.46|12282.46|12282.46|12282.29|12282.29|0
1635846640000|2021-11-02 09:50:40|12282.63|12282.63|12282.63|12282.63|12282.63|12282.63|12282.63|12282.63|0
1635846660000|2021-11-02 09:51:00|12283.06|12283.06|12283.06|12283.06|12283.06|12283.06|12283.06|12283.06|0
1635846670000|2021-11-02 09:51:10|12281.65|12281.65|12281.3|12281.3|12281.65|12281.65|12281.3|12281.3|0
1635846690000|2021-11-02 09:51:30|12281.15|12281.15|12281.22|12281.22|12281.22|12281.22|12281.15|12281.15|0
1635846700000|2021-11-02 09:51:40|12281.15|12281.15|12280.71|12280.71|12281.15|12281.15|12280.71|12280.71|0
1635846720000|2021-11-02 09:52:00|12280.5|12280.5|12278.45|12278.45|12280.5|12280.5|12278.45|12278.45|0
1635846740000|2021-11-02 09:52:20|12278.61|12278.61|12278.29|12278.29|12278.61|12278.61|12278.29|12278.29|0
1635846770000|2021-11-02 09:52:50|12278.18|12278.18|12278.05|12278.05|12278.18|12278.18|12278.05|12278.05|0
1635846780000|2021-11-02 09:53:00|12280.06|12280.06|12280.06|12280.06|12280.06|12280.06|12280.06|12280.06|0
1635846840000|2021-11-02 09:54:00|12278.83|12278.83|12277.24|12277.24|12278.83|12278.83|12277.24|12277.24|0
1635846850000|2021-11-02 09:54:10|12276.64|12276.64|12276.64|12276.64|12276.64|12276.64|12276.64|12276.64|0
1635846860000|2021-11-02 09:54:20|12276.88|12276.88|12277.1|12277.1|12277.1|12277.1|12276.88|12276.88|0
1635846870000|2021-11-02 09:54:30|12277.23|12277.23|12277.23|12277.23|12277.23|12277.23|12277.23|12277.23|0
1635846910000|2021-11-02 09:55:10|12276.99|12276.99|12276.48|12276.48|12276.99|12276.99|12276.48|12276.48|0
1635846920000|2021-11-02 09:55:20|12276.21|12276.21|12273.23|12273.23|12276.21|12276.21|12273.23|12273.23|0
1635846960000|2021-11-02 09:56:00|12273.06|12273.06|12272.18|12272.18|12273.06|12273.06|12272.18|12272.18|0
1635846970000|2021-11-02 09:56:10|12273|12273|12273.36|12273.36|12273.36|12273.36|12272.65|12272.65|0
1635846990000|2021-11-02 09:56:30|12272.67|12272.67|12272.02|12272.02|12272.67|12272.67|12272.02|12272.02|0
1635847010000|2021-11-02 09:56:50|12271.58|12271.58|12272.23|12272.23|12272.23|12272.23|12271.58|12271.58|0
1635847020000|2021-11-02 09:57:00|12272.02|12272.02|12271.59|12271.59|12272.02|12272.02|12271.59|12271.59|0
1635847030000|2021-11-02 09:57:10|12272.05|12272.05|12272.15|12272.15|12272.15|12272.15|12272.05|12272.05|0
1635847050000|2021-11-02 09:57:30|12269.13|12269.13|12269.13|12269.13|12269.13|12269.13|12269.13|12269.13|0
1635847060000|2021-11-02 09:57:40|12269.49|12269.49|12269.49|12269.49|12269.84|12269.84|12269.49|12269.49|0
1635847070000|2021-11-02 09:57:50|12269.27|12269.27|12269.61|12269.61|12269.61|12269.61|12269.27|12269.27|0
1635847080000|2021-11-02 09:58:00|12269.65|12269.65|12269.65|12269.65|12269.65|12269.65|12269.65|12269.65|0
1635847100000|2021-11-02 09:58:20|12269.8|12269.8|12269.8|12269.8|12269.8|12269.8|12269.8|12269.8|0
1635847110000|2021-11-02 09:58:30|12270.04|12270.04|12270.04|12270.04|12270.04|12270.04|12270.04|12270.04|0
1635847130000|2021-11-02 09:58:50|12270.4|12270.4|12269.39|12269.39|12271.4|12271.4|12269.39|12269.39|0
1635847140000|2021-11-02 09:59:00|12269.04|12269.04|12269.04|12269.04|12269.04|12269.04|12269.04|12269.04|0
1635847150000|2021-11-02 09:59:10|12269.17|12269.17|12269.17|12269.17|12269.17|12269.17|12269.17|12269.17|0
1635847180000|2021-11-02 09:59:40|12269.3|12269.3|12269.43|12269.43|12269.43|12269.43|12269.3|12269.3|0
1635847210000|2021-11-02 10:00:10|12269.12|12269.12|12268.62|12268.62|12269.12|12269.12|12268.62|12268.62|0
1635847220000|2021-11-02 10:00:20|12268.19|12268.19|12267.98|12267.98|12268.19|12268.19|12267.02|12267.02|0
1635847230000|2021-11-02 10:00:30|12268.33|12268.33|12268.33|12268.33|12268.33|12268.33|12268.33|12268.33|0
1635847260000|2021-11-02 10:01:00|12269.56|12269.56|12271.86|12271.86|12271.86|12271.86|12269.33|12269.33|0
1635847270000|2021-11-02 10:01:10|12271.72|12271.72|12272.24|12272.24|12272.24|12272.24|12271.72|12271.72|0
1635847280000|2021-11-02 10:01:20|12272.16|12272.16|12271.52|12271.52|12272.16|12272.16|12271.52|12271.52|0
1635847300000|2021-11-02 10:01:40|12270.81|12270.81|12270.84|12270.84|12271.16|12271.16|12269.74|12269.74|0
1635847320000|2021-11-02 10:02:00|12271.84|12271.84|12273.26|12273.26|12273.26|12273.26|12271.84|12271.84|0
1635847330000|2021-11-02 10:02:10|12273.18|12273.18|12273.15|12273.15|12273.26|12273.26|12273.15|12273.15|0
1635847340000|2021-11-02 10:02:20|12272.94|12272.94|12273.94|12273.94|12273.94|12273.94|12272.94|12272.94|0
1635847350000|2021-11-02 10:02:30|12275.17|12275.17|12276.4|12276.4|12276.4|12276.4|12275.17|12275.17|0
1635847370000|2021-11-02 10:02:50|12275.17|12275.17|12275.17|12275.17|12275.17|12275.17|12275.17|12275.17|0
1635847390000|2021-11-02 10:03:10|12275.3|12275.3|12274.13|12274.13|12275.3|12275.3|12273.96|12273.96|0
1635847400000|2021-11-02 10:03:20|12273.96|12273.96|12273.79|12273.79|12273.96|12273.96|12273.79|12273.79|0
1635847410000|2021-11-02 10:03:30|12273.55|12273.55|12274.09|12274.09|12274.09|12274.09|12273.55|12273.55|0
1635847420000|2021-11-02 10:03:40|12273.38|12273.38|12273.38|12273.38|12273.38|12273.38|12273.38|12273.38|0
1635847430000|2021-11-02 10:03:50|12272.37|12272.37|12272.47|12272.47|12272.47|12272.47|12272.37|12272.37|0
1635847450000|2021-11-02 10:04:10|12272.39|12272.39|12271.98|12271.98|12272.39|12272.39|12271.98|12271.98|0
1635847460000|2021-11-02 10:04:20|12270.97|12270.97|12270.26|12270.26|12270.97|12270.97|12270.26|12270.26|0
1635847490000|2021-11-02 10:04:50|12269.91|12269.91|12270.62|12270.62|12270.62|12270.62|12269.91|12269.91|0
1635847500000|2021-11-02 10:05:00|12271.62|12271.62|12271.62|12271.62|12271.62|12271.62|12271.62|12271.62|0
1635847510000|2021-11-02 10:05:10|12271.4|12271.4|12271.48|12271.48|12271.48|12271.48|12271.4|12271.4|0
1635847570000|2021-11-02 10:06:10|12271.27|12271.27|12270.76|12270.76|12271.27|12271.27|12270.76|12270.76|0
1635847580000|2021-11-02 10:06:20|12270.91|12270.91|12270.91|12270.91|12270.91|12270.91|12270.91|12270.91|0
1635847590000|2021-11-02 10:06:30|12269.91|12269.91|12269.55|12269.55|12269.91|12269.91|12269.55|12269.55|0
1635847600000|2021-11-02 10:06:40|12269.91|12269.91|12269.91|12269.91|12269.91|12269.91|12269.91|12269.91|0
1635847610000|2021-11-02 10:06:50|12268.67|12268.67|12267.44|12267.44|12268.67|12268.67|12267.44|12267.44|0
1635847630000|2021-11-02 10:07:10|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|0
1635847650000|2021-11-02 10:07:30|12268.07|12268.07|12268.07|12268.07|12268.07|12268.07|12268.07|12268.07|0
1635847660000|2021-11-02 10:07:40|12267.71|12267.71|12267.14|12267.14|12267.71|12267.71|12267.14|12267.14|0
1635847670000|2021-11-02 10:07:50|12266.62|12266.62|12266.41|12266.41|12266.62|12266.62|12266.41|12266.41|0
1635847680000|2021-11-02 10:08:00|12266.05|12266.05|12266.3|12266.3|12266.3|12266.3|12266.05|12266.05|0
1635847690000|2021-11-02 10:08:10|12266.17|12266.17|12266.43|12266.43|12266.43|12266.43|12266.17|12266.17|0
1635847760000|2021-11-02 10:09:20|12266.79|12266.79|12266.66|12266.66|12266.79|12266.79|12266.66|12266.66|0
1635847770000|2021-11-02 10:09:30|12266.53|12266.53|12265.73|12265.73|12266.66|12266.66|12265.59|12265.59|0
1635847780000|2021-11-02 10:09:40|12265.32|12265.32|12265.32|12265.32|12265.32|12265.32|12265.32|12265.32|0
1635847790000|2021-11-02 10:09:50|12265.26|12265.26|12265.24|12265.24|12265.26|12265.26|12265.24|12265.24|0
1635847800000|2021-11-02 10:10:00|12264.9|12264.9|12261.71|12261.71|12264.9|12264.9|12261.71|12261.71|0
1635847810000|2021-11-02 10:10:10|12260.71|12260.71|12258.7|12258.7|12260.71|12260.71|12258.7|12258.7|0
1635847820000|2021-11-02 10:10:20|12258.34|12258.34|12258.56|12258.56|12258.56|12258.56|12258.34|12258.34|0
1635847840000|2021-11-02 10:10:40|12258.24|12258.24|12258.68|12258.68|12258.68|12258.68|12258.24|12258.24|0
1635847860000|2021-11-02 10:11:00|12258.85|12258.85|12260.64|12260.64|12260.64|12260.64|12258.85|12258.85|0
1635847870000|2021-11-02 10:11:10|12260.85|12260.85|12261.45|12261.45|12261.45|12261.45|12260.85|12260.85|0
1635847890000|2021-11-02 10:11:30|12261.23|12261.23|12262.05|12262.05|12262.05|12262.05|12261.23|12261.23|0
1635847910000|2021-11-02 10:11:50|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|0
1635847940000|2021-11-02 10:12:20|12262.81|12262.81|12262.81|12262.81|12262.81|12262.81|12262.81|12262.81|0
1635847950000|2021-11-02 10:12:30|12263.17|12263.17|12263.33|12263.33|12263.33|12263.33|12263.17|12263.17|0
1635847960000|2021-11-02 10:12:40|12262.32|12262.32|12262.32|12262.32|12262.32|12262.32|12262.32|12262.32|0
1635848000000|2021-11-02 10:13:20|12262.01|12262.01|12261.86|12261.86|12262.01|12262.01|12261.86|12261.86|0
1635848010000|2021-11-02 10:13:30|12261.45|12261.45|12261.09|12261.09|12261.45|12261.45|12261.09|12261.09|0
1635848030000|2021-11-02 10:13:50|12258.63|12258.63|12259.86|12259.86|12259.86|12259.86|12258.63|12258.63|0
1635848050000|2021-11-02 10:14:10|12260.22|12260.22|12260.22|12260.22|12260.22|12260.22|12260.22|12260.22|0
1635848070000|2021-11-02 10:14:30|12260.3|12260.3|12259.95|12259.95|12260.3|12260.3|12259.95|12259.95|0
1635848100000|2021-11-02 10:15:00|12260.03|12260.03|12260.03|12260.03|12260.03|12260.03|12260.03|12260.03|0
1635848110000|2021-11-02 10:15:10|12261.26|12261.26|12261.43|12261.43|12261.43|12261.43|12261.26|12261.26|0
1635848120000|2021-11-02 10:15:20|12262.67|12262.67|12262.67|12262.67|12262.67|12262.67|12262.67|12262.67|0
1635848140000|2021-11-02 10:15:40|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|12261.85|0
1635848150000|2021-11-02 10:15:50|12261.63|12261.63|12261.31|12261.31|12261.63|12261.63|12261.31|12261.31|0
1635848170000|2021-11-02 10:16:10|12260.66|12260.66|12260.66|12260.66|12260.66|12260.66|12260.66|12260.66|0
1635848180000|2021-11-02 10:16:20|12261.48|12261.48|12261.48|12261.48|12261.48|12261.48|12261.48|12261.48|0
1635848190000|2021-11-02 10:16:30|12261.26|12261.26|12261.17|12261.17|12261.42|12261.42|12261.17|12261.17|0
1635848210000|2021-11-02 10:16:50|12261.33|12261.33|12261.33|12261.33|12261.33|12261.33|12261.33|12261.33|0
1635848230000|2021-11-02 10:17:10|12261.41|12261.41|12260.17|12260.17|12261.41|12261.41|12260.17|12260.17|0
1635848250000|2021-11-02 10:17:30|12260.39|12260.39|12260.31|12260.31|12260.39|12260.39|12260.31|12260.31|0
1635848260000|2021-11-02 10:17:40|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|12260.74|0
1635848270000|2021-11-02 10:17:50|12260.9|12260.9|12261.42|12261.42|12261.42|12261.42|12260.9|12260.9|0
1635848320000|2021-11-02 10:18:40|12259.4|12259.4|12260.64|12260.64|12260.64|12260.64|12259.4|12259.4|0
1635848330000|2021-11-02 10:18:50|12262.65|12262.65|12262.66|12262.66|12262.88|12262.88|12262.65|12262.65|0
1635848340000|2021-11-02 10:19:00|12262.82|12262.82|12262.25|12262.25|12262.82|12262.82|12262.09|12262.09|0
1635848360000|2021-11-02 10:19:20|12261.89|12261.89|12260.89|12260.89|12261.89|12261.89|12260.89|12260.89|0
1635848370000|2021-11-02 10:19:30|12259.66|12259.66|12259.66|12259.66|12259.66|12259.66|12259.66|12259.66|0
1635848400000|2021-11-02 10:20:00|12259.89|12259.89|12259.89|12259.89|12259.89|12259.89|12259.89|12259.89|0
1635848410000|2021-11-02 10:20:10|12259.97|12259.97|12260.98|12260.98|12260.98|12260.98|12259.97|12259.97|0
1635848420000|2021-11-02 10:20:20|12261.8|12261.8|12262.04|12262.04|12262.04|12262.04|12261.8|12261.8|0
1635848430000|2021-11-02 10:20:30|12261.88|12261.88|12261.88|12261.88|12261.88|12261.88|12261.88|12261.88|0
1635848440000|2021-11-02 10:20:40|12262.88|12262.88|12265.02|12265.02|12265.34|12265.34|12262.88|12262.88|0
1635848470000|2021-11-02 10:21:10|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|12266.25|0
1635848480000|2021-11-02 10:21:20|12267.48|12267.48|12267.27|12267.27|12267.48|12267.48|12267.27|12267.27|0
1635848490000|2021-11-02 10:21:30|12267.34|12267.34|12267.86|12267.86|12267.86|12267.86|12267.34|12267.34|0
1635848500000|2021-11-02 10:21:40|12266.63|12266.63|12266.63|12266.63|12266.63|12266.63|12266.63|12266.63|0
1635848520000|2021-11-02 10:22:00|12266.7|12266.7|12266.91|12266.91|12266.91|12266.91|12266.7|12266.7|0
1635848530000|2021-11-02 10:22:10|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|0
1635848540000|2021-11-02 10:22:20|12266.26|12266.26|12266.26|12266.26|12266.26|12266.26|12266.26|12266.26|0
1635848550000|2021-11-02 10:22:30|12266.05|12266.05|12266.05|12266.05|12266.05|12266.05|12266.05|12266.05|0
1635848570000|2021-11-02 10:22:50|12266.29|12266.29|12266.29|12266.29|12266.29|12266.29|12266.29|12266.29|0
1635848580000|2021-11-02 10:23:00|12266.53|12266.53|12266.53|12266.53|12266.53|12266.53|12266.53|12266.53|0
1635848590000|2021-11-02 10:23:10|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|12266.66|0
1635848610000|2021-11-02 10:23:30|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|12266.88|0
1635848620000|2021-11-02 10:23:40|12266.52|12266.52|12267.71|12267.71|12267.71|12267.71|12266.52|12266.52|0
1635848630000|2021-11-02 10:23:50|12267.93|12267.93|12267.93|12267.93|12267.93|12267.93|12267.93|12267.93|0
1635848640000|2021-11-02 10:24:00|12268.13|12268.13|12268.13|12268.13|12268.18|12268.18|12268.08|12268.08|0
1635848650000|2021-11-02 10:24:10|12267.91|12267.91|12267.53|12267.53|12267.91|12267.91|12267.53|12267.53|0
1635848660000|2021-11-02 10:24:20|12267.29|12267.29|12267.28|12267.28|12267.44|12267.44|12267.28|12267.28|0
1635848670000|2021-11-02 10:24:30|12267.13|12267.13|12267.25|12267.25|12267.25|12267.25|12267.08|12267.08|0
1635848680000|2021-11-02 10:24:40|12267.42|12267.42|12267.42|12267.42|12267.42|12267.42|12267.42|12267.42|0
1635848700000|2021-11-02 10:25:00|12267.07|12267.07|12268.07|12268.07|12268.31|12268.31|12267.07|12267.07|0
1635848710000|2021-11-02 10:25:10|12268.29|12268.29|12268.29|12268.29|12268.29|12268.29|12268.29|12268.29|0
1635848740000|2021-11-02 10:25:40|12268.7|12268.7|12268.7|12268.7|12268.7|12268.7|12268.7|12268.7|0
1635848770000|2021-11-02 10:26:10|12268.75|12268.75|12268.75|12268.75|12268.75|12268.75|12268.75|12268.75|0
1635848790000|2021-11-02 10:26:30|12268.85|12268.85|12269|12269|12269|12269|12268.85|12268.85|0
1635848800000|2021-11-02 10:26:40|12269.05|12269.05|12269.05|12269.05|12269.05|12269.05|12269.05|12269.05|0
1635848810000|2021-11-02 10:26:50|12269.41|12269.41|12269.41|12269.41|12269.41|12269.41|12269.41|12269.41|0
1635848820000|2021-11-02 10:27:00|12269.63|12269.63|12269.63|12269.63|12269.63|12269.63|12269.63|12269.63|0
1635848840000|2021-11-02 10:27:20|12269.39|12269.39|12269.66|12269.66|12269.66|12269.66|12269.39|12269.39|0
1635848850000|2021-11-02 10:27:30|12269.83|12269.83|12268.82|12268.82|12269.83|12269.83|12268.82|12268.82|0
1635848860000|2021-11-02 10:27:40|12268.59|12268.59|12268.23|12268.23|12268.59|12268.59|12268.23|12268.23|0
1635848870000|2021-11-02 10:27:50|12267.88|12267.88|12267.88|12267.88|12267.88|12267.88|12267.88|12267.88|0
1635848890000|2021-11-02 10:28:10|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|0
1635848900000|2021-11-02 10:28:20|12266.65|12266.65|12266.5|12266.5|12266.65|12266.65|12266.5|12266.5|0
1635848910000|2021-11-02 10:28:30|12266.8|12266.8|12267.16|12267.16|12267.16|12267.16|12266.8|12266.8|0
1635848920000|2021-11-02 10:28:40|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|0
1635848930000|2021-11-02 10:28:50|12267.42|12267.42|12267.42|12267.42|12267.42|12267.42|12267.42|12267.42|0
1635848940000|2021-11-02 10:29:00|12267.66|12267.66|12267.66|12267.66|12267.66|12267.66|12267.45|12267.45|0
1635848960000|2021-11-02 10:29:20|12268.9|12268.9|12266.86|12266.86|12268.9|12268.9|12266.86|12266.86|0
1635848970000|2021-11-02 10:29:30|12266.34|12266.34|12266.44|12266.44|12266.44|12266.44|12266.34|12266.34|0
1635848980000|2021-11-02 10:29:40|12265.21|12265.21|12265.21|12265.21|12265.21|12265.21|12265.21|12265.21|0
1635848990000|2021-11-02 10:29:50|12264.21|12264.21|12264.68|12264.68|12264.68|12264.68|12264.21|12264.21|0
1635849000000|2021-11-02 10:30:00|12265.68|12265.68|12265.46|12265.46|12267.1|12267.1|12265.38|12265.38|0
1635849010000|2021-11-02 10:30:10|12265.62|12265.62|12265.86|12265.86|12265.86|12265.86|12265.62|12265.62|0
1635849020000|2021-11-02 10:30:20|12265.64|12265.64|12265.64|12265.64|12265.64|12265.64|12265.64|12265.64|0
1635849050000|2021-11-02 10:30:50|12265.49|12265.49|12265.28|12265.28|12265.49|12265.49|12265.28|12265.28|0
1635849060000|2021-11-02 10:31:00|12265.13|12265.13|12265.13|12265.13|12265.13|12265.13|12265.13|12265.13|0
1635849070000|2021-11-02 10:31:10|12265.3|12265.3|12265.4|12265.4|12265.4|12265.4|12265.3|12265.3|0
1635849090000|2021-11-02 10:31:30|12264.88|12264.88|12264.88|12264.88|12264.88|12264.88|12264.88|12264.88|0
1635849100000|2021-11-02 10:31:40|12265.29|12265.29|12265.48|12265.48|12265.7|12265.7|12265.29|12265.29|0
1635849130000|2021-11-02 10:32:10|12265.27|12265.27|12265.42|12265.42|12265.42|12265.42|12265.27|12265.27|0
1635849150000|2021-11-02 10:32:30|12265.07|12265.07|12265.07|12265.07|12265.07|12265.07|12265.07|12265.07|0
1635849190000|2021-11-02 10:33:10|12265.29|12265.29|12266.29|12266.29|12266.29|12266.29|12265.29|12265.29|0
1635849200000|2021-11-02 10:33:20|12265.78|12265.78|12266.49|12266.49|12266.49|12266.49|12265.78|12265.78|0
1635849210000|2021-11-02 10:33:30|12266.57|12266.57|12266.57|12266.57|12266.57|12266.57|12266.57|12266.57|0
1635849260000|2021-11-02 10:34:20|12266.49|12266.49|12265.89|12265.89|12266.49|12266.49|12265.89|12265.89|0
1635849270000|2021-11-02 10:34:30|12266.25|12266.25|12266.6|12266.6|12266.6|12266.6|12266.25|12266.25|0
1635849280000|2021-11-02 10:34:40|12267.01|12267.01|12267.01|12267.01|12267.01|12267.01|12267.01|12267.01|0
1635849290000|2021-11-02 10:34:50|12267.36|12267.36|12267.19|12267.19|12267.36|12267.36|12267.19|12267.19|0
1635849300000|2021-11-02 10:35:00|12266.84|12266.84|12266.84|12266.84|12266.84|12266.84|12266.84|12266.84|0
1635849310000|2021-11-02 10:35:10|12266.92|12266.92|12266.92|12266.92|12266.92|12266.92|12266.92|12266.92|0
1635849330000|2021-11-02 10:35:30|12266.1|12266.1|12264.39|12264.39|12266.1|12266.1|12264.39|12264.39|0
1635849340000|2021-11-02 10:35:40|12264.74|12264.74|12265.26|12265.26|12265.26|12265.26|12264.74|12264.74|0
1635849350000|2021-11-02 10:35:50|12264.85|12264.85|12264.44|12264.44|12264.85|12264.85|12264.44|12264.44|0
1635849380000|2021-11-02 10:36:20|12263.73|12263.73|12263.73|12263.73|12263.73|12263.73|12263.73|12263.73|0
1635849390000|2021-11-02 10:36:30|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|0
1635849400000|2021-11-02 10:36:40|12263.64|12263.64|12263.42|12263.42|12263.64|12263.64|12263.42|12263.42|0
1635849420000|2021-11-02 10:37:00|12263.64|12263.64|12263.72|12263.72|12263.72|12263.72|12263.64|12263.64|0
1635849430000|2021-11-02 10:37:10|12263.45|12263.45|12263.45|12263.45|12263.45|12263.45|12263.45|12263.45|0
1635849490000|2021-11-02 10:38:10|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|12263.58|0
1635849500000|2021-11-02 10:38:20|12263.39|12263.39|12261.99|12261.99|12263.68|12263.68|12261.99|12261.99|0
1635849510000|2021-11-02 10:38:30|12262.18|12262.18|12262.18|12262.18|12262.18|12262.18|12262.18|12262.18|0
1635849520000|2021-11-02 10:38:40|12262.37|12262.37|12262.53|12262.53|12262.53|12262.53|12262.18|12262.18|0
1635849540000|2021-11-02 10:39:00|12261.52|12261.52|12261.52|12261.52|12261.52|12261.52|12261.52|12261.52|0
1635849550000|2021-11-02 10:39:10|12261.71|12261.71|12260.7|12260.7|12261.71|12261.71|12260.7|12260.7|0
1635849570000|2021-11-02 10:39:30|12260.92|12260.92|12260.92|12260.92|12260.92|12260.92|12260.92|12260.92|0
1635849580000|2021-11-02 10:39:40|12260.7|12260.7|12260.7|12260.7|12260.7|12260.7|12260.7|12260.7|0
1635849600000|2021-11-02 10:40:00|12260.35|12260.35|12260.81|12260.81|12260.81|12260.81|12260.35|12260.35|0
1635849620000|2021-11-02 10:40:20|12260.89|12260.89|12260.67|12260.67|12260.89|12260.89|12260.67|12260.67|0
1635849630000|2021-11-02 10:40:30|12260.42|12260.42|12260.64|12260.64|12260.77|12260.77|12260.42|12260.42|0
1635849640000|2021-11-02 10:40:40|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|12260.29|0
1635849650000|2021-11-02 10:40:50|12260.46|12260.46|12260.46|12260.46|12260.46|12260.46|12260.46|12260.46|0
1635849660000|2021-11-02 10:41:00|12260.24|12260.24|12260.24|12260.24|12260.24|12260.24|12260.24|12260.24|0
1635849690000|2021-11-02 10:41:30|12260.41|12260.41|12260.58|12260.58|12260.58|12260.58|12260.41|12260.41|0
1635849740000|2021-11-02 10:42:20|12260.07|12260.07|12260.07|12260.07|12260.07|12260.07|12260.07|12260.07|0
1635849750000|2021-11-02 10:42:30|12259.25|12259.25|12259.25|12259.25|12259.25|12259.25|12259.25|12259.25|0
1635849790000|2021-11-02 10:43:10|12259.01|12259.01|12259.01|12259.01|12259.01|12259.01|12259.01|12259.01|0
1635849800000|2021-11-02 10:43:20|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|12259.17|0
1635849820000|2021-11-02 10:43:40|12257.94|12257.94|12251.22|12251.22|12257.94|12257.94|12251.22|12251.22|0
1635849830000|2021-11-02 10:43:50|12250.81|12250.81|12250.4|12250.4|12250.81|12250.81|12250.4|12250.4|0
1635849880000|2021-11-02 10:44:40|12250.19|12250.19|12249.76|12249.76|12250.19|12250.19|12249.6|12249.6|0
1635849890000|2021-11-02 10:44:50|12249.05|12249.05|12249.3|12249.3|12249.3|12249.3|12249.05|12249.05|0
1635849900000|2021-11-02 10:45:00|12246.29|12246.29|12246.45|12246.45|12246.45|12246.45|12246.29|12246.29|0
1635849910000|2021-11-02 10:45:10|12246.8|12246.8|12246.45|12246.45|12246.8|12246.8|12246.45|12246.45|0
1635849920000|2021-11-02 10:45:20|12244.43|12244.43|12244.43|12244.43|12244.43|12244.43|12244.43|12244.43|0
1635849950000|2021-11-02 10:45:50|12245.44|12245.44|12248.05|12248.05|12248.27|12248.27|12245.44|12245.44|0
1635849960000|2021-11-02 10:46:00|12247.62|12247.62|12248.84|12248.84|12248.84|12248.84|12247.62|12247.62|0
1635849970000|2021-11-02 10:46:10|12248.38|12248.38|12248.78|12248.78|12248.78|12248.78|12248.38|12248.38|0
1635850000000|2021-11-02 10:46:40|12248.61|12248.61|12248.99|12248.99|12248.99|12248.99|12248.61|12248.61|0
1635850010000|2021-11-02 10:46:50|12249.34|12249.34|12250.16|12250.16|12250.16|12250.16|12249.34|12249.34|0
1635850020000|2021-11-02 10:47:00|12252.17|12252.17|12252.17|12252.17|12252.17|12252.17|12252.17|12252.17|0
1635850070000|2021-11-02 10:47:50|12252.53|12252.53|12252.53|12252.53|12252.53|12252.53|12252.53|12252.53|0
1635850090000|2021-11-02 10:48:10|12252.17|12252.17|12251.6|12251.6|12252.17|12252.17|12251.6|12251.6|0
1635850110000|2021-11-02 10:48:30|12251.68|12251.68|12251.46|12251.46|12251.68|12251.68|12251.46|12251.46|0
1635850120000|2021-11-02 10:48:40|12251.05|12251.05|12251.05|12251.05|12251.05|12251.05|12251.05|12251.05|0
1635850170000|2021-11-02 10:49:30|12251.4|12251.4|12251.55|12251.55|12251.63|12251.63|12251.4|12251.4|0
1635850200000|2021-11-02 10:50:00|12251.31|12251.31|12251.31|12251.31|12251.31|12251.31|12251.31|12251.31|0
1635850210000|2021-11-02 10:50:10|12251.5|12251.5|12251.5|12251.5|12251.5|12251.5|12251.5|12251.5|0
1635850220000|2021-11-02 10:50:20|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|0
1635850230000|2021-11-02 10:50:30|12248.84|12248.84|12248.57|12248.57|12248.84|12248.84|12248.57|12248.57|0
1635850240000|2021-11-02 10:50:40|12248.81|12248.81|12247.54|12247.54|12248.89|12248.89|12247.54|12247.54|0
1635850250000|2021-11-02 10:50:50|12247.85|12247.85|12246.62|12246.62|12247.85|12247.85|12246.62|12246.62|0
1635850260000|2021-11-02 10:51:00|12247.02|12247.02|12246.47|12246.47|12247.02|12247.02|12245.78|12245.78|0
1635850270000|2021-11-02 10:51:10|12246.39|12246.39|12246.64|12246.64|12246.64|12246.64|12246.39|12246.39|0
1635850310000|2021-11-02 10:51:50|12247.07|12247.07|12247.07|12247.07|12247.07|12247.07|12247.07|12247.07|0
1635850320000|2021-11-02 10:52:00|12246.86|12246.86|12247.86|12247.86|12247.86|12247.86|12246.86|12246.86|0
1635850340000|2021-11-02 10:52:20|12247.69|12247.69|12247.69|12247.69|12247.69|12247.69|12247.69|12247.69|0
1635850390000|2021-11-02 10:53:10|12247.28|12247.28|12247.28|12247.28|12247.28|12247.28|12247.28|12247.28|0
1635850410000|2021-11-02 10:53:30|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|12247.45|0
1635850440000|2021-11-02 10:54:00|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|0
1635850450000|2021-11-02 10:54:10|12246.23|12246.23|12245.88|12245.88|12246.23|12246.23|12245.88|12245.88|0
1635850480000|2021-11-02 10:54:40|12245.96|12245.96|12245.96|12245.96|12245.96|12245.96|12245.96|12245.96|0
1635850500000|2021-11-02 10:55:00|12246.17|12246.17|12246.17|12246.17|12246.17|12246.17|12246.17|12246.17|0
1635850550000|2021-11-02 10:55:50|12246.39|12246.39|12246.39|12246.39|12246.39|12246.39|12246.39|12246.39|0
1635850560000|2021-11-02 10:56:00|12246.03|12246.03|12245.41|12245.41|12246.03|12246.03|12245.41|12245.41|0
1635850570000|2021-11-02 10:56:10|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|0
1635850590000|2021-11-02 10:56:30|12245.07|12245.07|12245.07|12245.07|12245.07|12245.07|12245.07|12245.07|0
1635850610000|2021-11-02 10:56:50|12244.99|12244.99|12244.51|12244.51|12244.99|12244.99|12244.51|12244.51|0
1635850660000|2021-11-02 10:57:40|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|0
1635850670000|2021-11-02 10:57:50|12240.32|12240.32|12240.32|12240.32|12240.32|12240.32|12240.32|12240.32|0
1635850680000|2021-11-02 10:58:00|12240.67|12240.67|12241.55|12241.55|12242.26|12242.26|12240.32|12240.32|0
1635850690000|2021-11-02 10:58:10|12241.91|12241.91|12241.55|12241.55|12241.91|12241.91|12241.55|12241.55|0
1635850700000|2021-11-02 10:58:20|12242.42|12242.42|12243.23|12243.23|12243.23|12243.23|12242.42|12242.42|0
1635850710000|2021-11-02 10:58:30|12243.7|12243.7|12243.7|12243.7|12243.7|12243.7|12243.7|12243.7|0
1635850720000|2021-11-02 10:58:40|12244.93|12244.93|12245.15|12245.15|12245.15|12245.15|12244.93|12244.93|0
1635850740000|2021-11-02 10:59:00|12244.59|12244.59|12244.44|12244.44|12244.59|12244.59|12244.44|12244.44|0
1635850770000|2021-11-02 10:59:30|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|12243.43|0
1635850780000|2021-11-02 10:59:40|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|0
1635850790000|2021-11-02 10:59:50|12243.83|12243.83|12243.83|12243.83|12243.83|12243.83|12243.83|12243.83|0
1635850800000|2021-11-02 11:00:00|12243.47|12243.47|12243.47|12243.47|12243.47|12243.47|12243.47|12243.47|0
1635850820000|2021-11-02 11:00:20|12246.25|12246.25|12246.25|12246.25|12246.25|12246.25|12246.25|12246.25|0
1635850830000|2021-11-02 11:00:30|12245.24|12245.24|12244.01|12244.01|12245.24|12245.24|12244.01|12244.01|0
1635850840000|2021-11-02 11:00:40|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|12245.24|0
1635850860000|2021-11-02 11:01:00|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|0
1635850870000|2021-11-02 11:01:10|12244.81|12244.81|12241.79|12241.79|12244.81|12244.81|12241.79|12241.79|0
1635850880000|2021-11-02 11:01:20|12242.01|12242.01|12241.84|12241.84|12242.01|12242.01|12241.84|12241.84|0
1635850890000|2021-11-02 11:01:30|12241.48|12241.48|12241.84|12241.84|12241.84|12241.84|12241.48|12241.48|0
1635850900000|2021-11-02 11:01:40|12240.83|12240.83|12239.82|12239.82|12241.84|12241.84|12239.82|12239.82|0
1635850910000|2021-11-02 11:01:50|12240.04|12240.04|12240.04|12240.04|12240.04|12240.04|12240.04|12240.04|0
1635850930000|2021-11-02 11:02:10|12239.63|12239.63|12240.64|12240.64|12240.64|12240.64|12239.63|12239.63|0
1635850960000|2021-11-02 11:02:40|12240.47|12240.47|12240.47|12240.47|12240.47|12240.47|12240.47|12240.47|0
1635850990000|2021-11-02 11:03:10|12240.06|12240.06|12240.06|12240.06|12240.06|12240.06|12240.06|12240.06|0
1635851000000|2021-11-02 11:03:20|12239.89|12239.89|12239.89|12239.89|12239.89|12239.89|12239.89|12239.89|0
1635851010000|2021-11-02 11:03:30|12240.25|12240.25|12240.25|12240.25|12240.25|12240.25|12240.25|12240.25|0
1635851020000|2021-11-02 11:03:40|12240.66|12240.66|12241.06|12241.06|12241.06|12241.06|12240.66|12240.66|0
1635851030000|2021-11-02 11:03:50|12240.83|12240.83|12240.83|12240.83|12241.06|12241.06|12240.43|12240.43|0
1635851040000|2021-11-02 11:04:00|12241.14|12241.14|12244.86|12244.86|12244.86|12244.86|12241.14|12241.14|0
1635851070000|2021-11-02 11:04:30|12242.49|12242.49|12242.49|12242.49|12242.49|12242.49|12242.49|12242.49|0
1635851080000|2021-11-02 11:04:40|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|12242.02|0
1635851090000|2021-11-02 11:04:50|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|0
1635851100000|2021-11-02 11:05:00|12241.34|12241.34|12240.87|12240.87|12241.34|12241.34|12240.87|12240.87|0
1635851110000|2021-11-02 11:05:10|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|12240.79|0
1635851120000|2021-11-02 11:05:20|12240.7|12240.7|12240.57|12240.57|12240.7|12240.7|12240.57|12240.57|0
1635851140000|2021-11-02 11:05:40|12239.34|12239.34|12238.11|12238.11|12239.34|12239.34|12238.11|12238.11|0
1635851150000|2021-11-02 11:05:50|12237.87|12237.87|12237.68|12237.68|12237.87|12237.87|12237.44|12237.44|0
1635851160000|2021-11-02 11:06:00|12237.41|12237.41|12237.65|12237.65|12237.65|12237.65|12237.41|12237.41|0
1635851170000|2021-11-02 11:06:10|12237.42|12237.42|12237.01|12237.01|12237.42|12237.42|12237.01|12237.01|0
1635851190000|2021-11-02 11:06:30|12236.79|12236.79|12236.62|12236.62|12236.79|12236.79|12236.62|12236.62|0
1635851220000|2021-11-02 11:07:00|12238.63|12238.63|12239.88|12239.88|12239.88|12239.88|12238.63|12238.63|0
1635851270000|2021-11-02 11:07:50|12238.64|12238.64|12238.64|12238.64|12238.64|12238.64|12238.64|12238.64|0
1635851280000|2021-11-02 11:08:00|12238.43|12238.43|12238.43|12238.43|12238.43|12238.43|12238.43|12238.43|0
1635851290000|2021-11-02 11:08:10|12236.42|12236.42|12236.42|12236.42|12236.42|12236.42|12236.42|12236.42|0
1635851310000|2021-11-02 11:08:30|12236.63|12236.63|12236.63|12236.63|12236.99|12236.99|12236.63|12236.63|0
1635851320000|2021-11-02 11:08:40|12235.63|12235.63|12235.63|12235.63|12235.63|12235.63|12235.63|12235.63|0
1635851330000|2021-11-02 11:08:50|12236.04|12236.04|12235.82|12235.82|12236.04|12236.04|12235.82|12235.82|0
1635851360000|2021-11-02 11:09:20|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|12236.04|0
1635851410000|2021-11-02 11:10:10|12236.25|12236.25|12236.25|12236.25|12236.25|12236.25|12236.25|12236.25|0
1635851420000|2021-11-02 11:10:20|12235.84|12235.84|12235.84|12235.84|12235.84|12235.84|12235.84|12235.84|0
1635851430000|2021-11-02 11:10:30|12236.06|12236.06|12236.06|12236.06|12236.06|12236.06|12236.06|12236.06|0
1635851440000|2021-11-02 11:10:40|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|12235.68|0
1635851460000|2021-11-02 11:11:00|12235.51|12235.51|12235.51|12235.51|12235.51|12235.51|12235.51|12235.51|0
1635851520000|2021-11-02 11:12:00|12235.92|12235.92|12236.14|12236.14|12236.14|12236.14|12235.92|12235.92|0
1635851530000|2021-11-02 11:12:10|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|0
1635851540000|2021-11-02 11:12:20|12236.26|12236.26|12236.26|12236.26|12236.26|12236.26|12236.26|12236.26|0
1635851560000|2021-11-02 11:12:40|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|0
1635851610000|2021-11-02 11:13:30|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|0
1635851620000|2021-11-02 11:13:40|12236.42|12236.42|12236.5|12236.5|12236.5|12236.5|12236.42|12236.42|0
1635851630000|2021-11-02 11:13:50|12236.26|12236.26|12236.26|12236.26|12236.26|12236.26|12236.26|12236.26|0
1635851650000|2021-11-02 11:14:10|12236.1|12236.1|12236.1|12236.1|12236.1|12236.1|12236.1|12236.1|0
1635851660000|2021-11-02 11:14:20|12235.89|12235.89|12235.67|12235.67|12235.89|12235.89|12235.67|12235.67|0
1635851670000|2021-11-02 11:14:30|12235.59|12235.59|12235.12|12235.12|12235.59|12235.59|12235.12|12235.12|0
1635851680000|2021-11-02 11:14:40|12234.41|12234.41|12234.17|12234.17|12234.41|12234.41|12234.17|12234.17|0
1635851690000|2021-11-02 11:14:50|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|0
1635851700000|2021-11-02 11:15:00|12234.33|12234.33|12234.8|12234.8|12234.8|12234.8|12234.33|12234.33|0
1635851710000|2021-11-02 11:15:10|12235.12|12235.12|12236.62|12236.62|12236.62|12236.62|12234.96|12234.96|0
1635851720000|2021-11-02 11:15:20|12236.76|12236.76|12236.76|12236.76|12236.76|12236.76|12236.76|12236.76|0
1635851750000|2021-11-02 11:15:50|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|0
1635851760000|2021-11-02 11:16:00|12236.48|12236.48|12234.03|12234.03|12236.48|12236.48|12234.03|12234.03|0
1635851770000|2021-11-02 11:16:10|12234.27|12234.27|12233.06|12233.06|12234.27|12234.27|12233.06|12233.06|0
1635851790000|2021-11-02 11:16:30|12231.83|12231.83|12231.83|12231.83|12231.83|12231.83|12231.83|12231.83|0
1635851800000|2021-11-02 11:16:40|12231.88|12231.88|12231.88|12231.88|12231.88|12231.88|12231.88|12231.88|0
1635851810000|2021-11-02 11:16:50|12231.67|12231.67|12231.23|12231.23|12231.67|12231.67|12231.23|12231.23|0
1635851820000|2021-11-02 11:17:00|12230.82|12230.82|12233.04|12233.04|12233.04|12233.04|12230.82|12230.82|0
1635851830000|2021-11-02 11:17:10|12232.77|12232.77|12232.77|12232.77|12232.77|12232.77|12232.77|12232.77|0
1635851840000|2021-11-02 11:17:20|12232.94|12232.94|12232.94|12232.94|12232.94|12232.94|12232.94|12232.94|0
1635851860000|2021-11-02 11:17:40|12232.7|12232.7|12232.7|12232.7|12232.7|12232.7|12232.7|12232.7|0
1635851870000|2021-11-02 11:17:50|12232.57|12232.57|12232.57|12232.57|12232.57|12232.57|12232.57|12232.57|0
1635851900000|2021-11-02 11:18:20|12234.58|12234.58|12234.58|12234.58|12234.58|12234.58|12234.58|12234.58|0
1635851910000|2021-11-02 11:18:30|12234.23|12234.23|12234.23|12234.23|12234.23|12234.23|12234.23|12234.23|0
1635851930000|2021-11-02 11:18:50|12233.96|12233.96|12233.96|12233.96|12233.96|12233.96|12233.96|12233.96|0
1635851940000|2021-11-02 11:19:00|12233.79|12233.79|12233.36|12233.36|12233.79|12233.79|12233.36|12233.36|0
1635852000000|2021-11-02 11:20:00|12233.87|12233.87|12233.87|12233.87|12233.87|12233.87|12233.87|12233.87|0
1635852020000|2021-11-02 11:20:20|12233.62|12233.62|12233.86|12233.86|12233.86|12233.86|12233.62|12233.62|0
1635852030000|2021-11-02 11:20:30|12234.08|12234.08|12234.03|12234.03|12234.08|12234.08|12234.03|12234.03|0
1635852150000|2021-11-02 11:22:30|12235.26|12235.26|12235.36|12235.36|12235.36|12235.36|12235.26|12235.26|0
1635852170000|2021-11-02 11:22:50|12235.04|12235.04|12235.04|12235.04|12235.04|12235.04|12235.04|12235.04|0
1635852180000|2021-11-02 11:23:00|12234.89|12234.89|12233.88|12233.88|12234.89|12234.89|12233.88|12233.88|0
1635852190000|2021-11-02 11:23:10|12233.79|12233.79|12233.62|12233.62|12233.79|12233.79|12233.62|12233.62|0
1635852210000|2021-11-02 11:23:30|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|0
1635852240000|2021-11-02 11:24:00|12232.18|12232.18|12232.18|12232.18|12232.18|12232.18|12232.18|12232.18|0
1635852270000|2021-11-02 11:24:30|12232.5|12232.5|12232.65|12232.65|12232.65|12232.65|12232.42|12232.42|0
1635852280000|2021-11-02 11:24:40|12232.89|12232.89|12232.89|12232.89|12232.89|12232.89|12232.89|12232.89|0
1635852290000|2021-11-02 11:24:50|12232.97|12232.97|12232.97|12232.97|12232.97|12232.97|12232.97|12232.97|0
1635852300000|2021-11-02 11:25:00|12233.1|12233.1|12233.1|12233.1|12233.1|12233.1|12233.1|12233.1|0
1635852350000|2021-11-02 11:25:50|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|0
1635852370000|2021-11-02 11:26:10|12232.61|12232.61|12232.61|12232.61|12232.61|12232.61|12232.61|12232.61|0
1635852380000|2021-11-02 11:26:20|12232.45|12232.45|12232.45|12232.45|12232.45|12232.45|12232.45|12232.45|0
1635852410000|2021-11-02 11:26:50|12232.23|12232.23|12232.23|12232.23|12232.23|12232.23|12232.23|12232.23|0
1635852420000|2021-11-02 11:27:00|12233.65|12233.65|12234.65|12234.65|12234.65|12234.65|12233.65|12233.65|0
1635852430000|2021-11-02 11:27:10|12235.19|12235.19|12235.19|12235.19|12235.19|12235.19|12235.19|12235.19|0
1635852440000|2021-11-02 11:27:20|12235.62|12235.62|12235.62|12235.62|12235.62|12235.62|12235.62|12235.62|0
1635852560000|2021-11-02 11:29:20|12235.3|12235.3|12236.93|12236.93|12236.93|12236.93|12235.3|12235.3|0
1635852570000|2021-11-02 11:29:30|12237.17|12237.17|12237.25|12237.25|12237.25|12237.25|12237.17|12237.17|0
1635852600000|2021-11-02 11:30:00|12237.72|12237.72|12237.72|12237.72|12237.72|12237.72|12237.72|12237.72|0
1635852650000|2021-11-02 11:30:50|12237.94|12237.94|12238.1|12238.1|12238.17|12238.17|12237.94|12237.94|0
1635852680000|2021-11-02 11:31:20|12238.41|12238.41|12238.41|12238.41|12238.41|12238.41|12238.41|12238.41|0
1635852690000|2021-11-02 11:31:30|12238.58|12238.58|12238.67|12238.67|12238.67|12238.67|12238.07|12238.07|0
1635852700000|2021-11-02 11:31:40|12238.43|12238.43|12238.43|12238.43|12238.43|12238.43|12238.43|12238.43|0
1635852710000|2021-11-02 11:31:50|12238.08|12238.08|12236.05|12236.05|12238.08|12238.08|12235.66|12235.66|0
1635852720000|2021-11-02 11:32:00|12237.06|12237.06|12237.06|12237.06|12237.06|12237.06|12237.06|12237.06|0
1635852730000|2021-11-02 11:32:10|12236.35|12236.35|12236.35|12236.35|12236.35|12236.35|12236.35|12236.35|0
1635852740000|2021-11-02 11:32:20|12235.94|12235.94|12234.94|12234.94|12235.94|12235.94|12234.94|12234.94|0
1635852750000|2021-11-02 11:32:30|12234.58|12234.58|12234.58|12234.58|12234.58|12234.58|12234.58|12234.58|0
1635852790000|2021-11-02 11:33:10|12234.37|12234.37|12233.73|12233.73|12234.37|12234.37|12233.73|12233.73|0
1635852800000|2021-11-02 11:33:20|12233.38|12233.38|12233.54|12233.54|12233.54|12233.54|12233.38|12233.38|0
1635852810000|2021-11-02 11:33:30|12233.32|12233.32|12233.32|12233.32|12233.32|12233.32|12233.32|12233.32|0
1635852840000|2021-11-02 11:34:00|12233.56|12233.56|12233.61|12233.61|12233.61|12233.61|12233.4|12233.4|0
1635852850000|2021-11-02 11:34:10|12233.4|12233.4|12233.4|12233.4|12233.4|12233.4|12233.4|12233.4|0
1635852870000|2021-11-02 11:34:30|12234.63|12234.63|12234.63|12234.63|12234.63|12234.63|12234.63|12234.63|0
1635852950000|2021-11-02 11:35:50|12234.78|12234.78|12234.78|12234.78|12234.78|12234.78|12234.78|12234.78|0
1635852960000|2021-11-02 11:36:00|12235.3|12235.3|12235.3|12235.3|12235.3|12235.3|12235.3|12235.3|0
1635852970000|2021-11-02 11:36:10|12235.47|12235.47|12235.47|12235.47|12235.47|12235.47|12235.47|12235.47|0
1635853000000|2021-11-02 11:36:40|12237.48|12237.48|12238.65|12238.65|12238.65|12238.65|12237.48|12237.48|0
1635853010000|2021-11-02 11:36:50|12238.86|12238.86|12238.86|12238.86|12238.86|12238.86|12238.86|12238.86|0
1635853020000|2021-11-02 11:37:00|12239.1|12239.1|12238.89|12238.89|12239.1|12239.1|12238.89|12238.89|0
1635853030000|2021-11-02 11:37:10|12240.12|12240.12|12240.12|12240.12|12240.12|12240.12|12240.12|12240.12|0
1635853040000|2021-11-02 11:37:20|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|12239.97|0
1635853050000|2021-11-02 11:37:30|12240.31|12240.31|12240.76|12240.76|12240.76|12240.76|12240.31|12240.31|0
1635853060000|2021-11-02 11:37:40|12240.36|12240.36|12240.36|12240.36|12240.36|12240.36|12240.36|12240.36|0
1635853070000|2021-11-02 11:37:50|12240.28|12240.28|12240.28|12240.28|12240.36|12240.36|12240.28|12240.28|0
1635853080000|2021-11-02 11:38:00|12240.54|12240.54|12240.46|12240.46|12240.81|12240.81|12240.46|12240.46|0
1635853090000|2021-11-02 11:38:10|12241.69|12241.69|12241.69|12241.69|12241.69|12241.69|12241.69|12241.69|0
1635853100000|2021-11-02 11:38:20|12242.1|12242.1|12242.1|12242.1|12242.1|12242.1|12242.1|12242.1|0
1635853120000|2021-11-02 11:38:40|12242.36|12242.36|12242.27|12242.27|12242.52|12242.52|12242.27|12242.27|0
1635853180000|2021-11-02 11:39:40|12242.54|12242.54|12241.86|12241.86|12242.54|12242.54|12241.86|12241.86|0
1635853200000|2021-11-02 11:40:00|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|0
1635853220000|2021-11-02 11:40:20|12242.24|12242.24|12242.24|12242.24|12242.24|12242.24|12242.24|12242.24|0
1635853250000|2021-11-02 11:40:50|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|0
1635853290000|2021-11-02 11:41:30|12242.3|12242.3|12242.22|12242.22|12242.3|12242.3|12242.22|12242.22|0
1635853300000|2021-11-02 11:41:40|12242.38|12242.38|12242.69|12242.69|12242.69|12242.69|12242.38|12242.38|0
1635853310000|2021-11-02 11:41:50|12242.75|12242.75|12242.82|12242.82|12242.82|12242.82|12242.75|12242.75|0
1635853320000|2021-11-02 11:42:00|12242.98|12242.98|12242.51|12242.51|12242.98|12242.98|12242.51|12242.51|0
1635853350000|2021-11-02 11:42:30|12242.66|12242.66|12242.81|12242.81|12242.81|12242.81|12242.66|12242.66|0
1635853360000|2021-11-02 11:42:40|12242.97|12242.97|12243.98|12243.98|12244.13|12244.13|12242.97|12242.97|0
1635853370000|2021-11-02 11:42:50|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|12243.76|0
1635853390000|2021-11-02 11:43:10|12243.41|12243.41|12243.41|12243.41|12243.41|12243.41|12243.41|12243.41|0
1635853410000|2021-11-02 11:43:30|12243.82|12243.82|12243.82|12243.82|12243.82|12243.82|12243.82|12243.82|0
1635853430000|2021-11-02 11:43:50|12244.33|12244.33|12244.33|12244.33|12244.33|12244.33|12244.33|12244.33|0
1635853440000|2021-11-02 11:44:00|12245.34|12245.34|12245.34|12245.34|12245.34|12245.34|12245.34|12245.34|0
1635853450000|2021-11-02 11:44:10|12244.98|12244.98|12244.98|12244.98|12244.98|12244.98|12244.98|12244.98|0
1635853460000|2021-11-02 11:44:20|12244.88|12244.88|12245.24|12245.24|12245.24|12245.24|12244.88|12244.88|0
1635853480000|2021-11-02 11:44:40|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|12245.02|0
1635853490000|2021-11-02 11:44:50|12246.02|12246.02|12246.72|12246.72|12247.03|12247.03|12246.02|12246.02|0
1635853500000|2021-11-02 11:45:00|12246.41|12246.41|12247.12|12247.12|12247.12|12247.12|12246.41|12246.41|0
1635853510000|2021-11-02 11:45:10|12246.97|12246.97|12246.97|12246.97|12246.97|12246.97|12246.97|12246.97|0
1635853520000|2021-11-02 11:45:20|12246.92|12246.92|12248.33|12248.33|12248.33|12248.33|12246.92|12246.92|0
1635853530000|2021-11-02 11:45:30|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|12248.69|0
1635853560000|2021-11-02 11:46:00|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|0
1635853580000|2021-11-02 11:46:20|12248.86|12248.86|12248.86|12248.86|12248.86|12248.86|12248.86|12248.86|0
1635853590000|2021-11-02 11:46:30|12248.51|12248.51|12248.51|12248.51|12248.51|12248.51|12248.51|12248.51|0
1635853630000|2021-11-02 11:47:10|12248.27|12248.27|12248.35|12248.35|12248.35|12248.35|12248.27|12248.27|0
1635853650000|2021-11-02 11:47:30|12246.34|12246.34|12242.79|12242.79|12246.34|12246.34|12242.79|12242.79|0
1635853660000|2021-11-02 11:47:40|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|12243.03|0
1635853670000|2021-11-02 11:47:50|12242.81|12242.81|12242.81|12242.81|12242.81|12242.81|12242.81|12242.81|0
1635853690000|2021-11-02 11:48:10|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|12243.33|0
1635853700000|2021-11-02 11:48:20|12243.57|12243.57|12243.73|12243.73|12243.73|12243.73|12243.57|12243.57|0
1635853710000|2021-11-02 11:48:30|12243.86|12243.86|12243.69|12243.69|12243.86|12243.86|12243.69|12243.69|0
1635853720000|2021-11-02 11:48:40|12243.56|12243.56|12244.79|12244.79|12244.79|12244.79|12243.56|12243.56|0
1635853740000|2021-11-02 11:49:00|12244.62|12244.62|12244.62|12244.62|12244.62|12244.62|12244.62|12244.62|0
1635853750000|2021-11-02 11:49:10|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|0
1635853760000|2021-11-02 11:49:20|12244.8|12244.8|12244.8|12244.8|12244.8|12244.8|12244.8|12244.8|0
1635853780000|2021-11-02 11:49:40|12244.88|12244.88|12244.8|12244.8|12244.88|12244.88|12244.8|12244.8|0
1635853800000|2021-11-02 11:50:00|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|0
1635853810000|2021-11-02 11:50:10|12245.43|12245.43|12243.41|12243.41|12245.43|12245.43|12243.41|12243.41|0
1635853870000|2021-11-02 11:51:10|12243.55|12243.55|12243.55|12243.55|12243.55|12243.55|12243.55|12243.55|0
1635853880000|2021-11-02 11:51:20|12243.28|12243.28|12243.28|12243.28|12243.28|12243.28|12243.28|12243.28|0
1635853890000|2021-11-02 11:51:30|12242.96|12242.96|12242.96|12242.96|12242.96|12242.96|12242.96|12242.96|0
1635853950000|2021-11-02 11:52:30|12242.62|12242.62|12242.62|12242.62|12242.62|12242.62|12242.62|12242.62|0
1635853970000|2021-11-02 11:52:50|12242.86|12242.86|12242.86|12242.86|12242.86|12242.86|12242.86|12242.86|0
1635853980000|2021-11-02 11:53:00|12243.01|12243.01|12244.42|12244.42|12244.42|12244.42|12243.01|12243.01|0
1635854010000|2021-11-02 11:53:30|12244.63|12244.63|12244.85|12244.85|12244.85|12244.85|12244.63|12244.63|0
1635854020000|2021-11-02 11:53:40|12244.61|12244.61|12245.02|12245.02|12245.02|12245.02|12244.61|12244.61|0
1635854030000|2021-11-02 11:53:50|12245.5|12245.5|12245.26|12245.26|12245.5|12245.5|12245.26|12245.26|0
1635854040000|2021-11-02 11:54:00|12244.9|12244.9|12244.9|12244.9|12244.9|12244.9|12244.9|12244.9|0
1635854050000|2021-11-02 11:54:10|12244.77|12244.77|12244.77|12244.77|12244.77|12244.77|12244.77|12244.77|0
1635854060000|2021-11-02 11:54:20|12244.53|12244.53|12244.05|12244.05|12244.53|12244.53|12244.05|12244.05|0
1635854090000|2021-11-02 11:54:50|12245.28|12245.28|12245.28|12245.28|12245.28|12245.28|12245.28|12245.28|0
1635854100000|2021-11-02 11:55:00|12246.04|12246.04|12246.04|12246.04|12246.04|12246.04|12246.04|12246.04|0
1635854110000|2021-11-02 11:55:10|12247.27|12247.27|12247.58|12247.58|12247.58|12247.58|12247.27|12247.27|0
1635854120000|2021-11-02 11:55:20|12247.14|12247.14|12247.14|12247.14|12247.14|12247.14|12247.14|12247.14|0
1635854130000|2021-11-02 11:55:30|12248.38|12248.38|12248.38|12248.38|12248.38|12248.38|12248.38|12248.38|0
1635854150000|2021-11-02 11:55:50|12248.02|12248.02|12246.79|12246.79|12248.02|12248.02|12246.79|12246.79|0
1635854160000|2021-11-02 11:56:00|12246.59|12246.59|12246.78|12246.78|12246.78|12246.78|12246.43|12246.43|0
1635854170000|2021-11-02 11:56:10|12247.79|12247.79|12247.98|12247.98|12247.98|12247.98|12247.63|12247.63|0
1635854180000|2021-11-02 11:56:20|12248.35|12248.35|12249.48|12249.48|12249.48|12249.48|12248.35|12248.35|0
1635854190000|2021-11-02 11:56:30|12249.96|12249.96|12249.82|12249.82|12249.96|12249.96|12249.75|12249.75|0
1635854200000|2021-11-02 11:56:40|12250|12250|12250|12250|12250|12250|12250|12250|0
1635854210000|2021-11-02 11:56:50|12249.92|12249.92|12249.92|12249.92|12249.92|12249.92|12249.92|12249.92|0
1635854240000|2021-11-02 11:57:20|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|12250.13|0
1635854250000|2021-11-02 11:57:30|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|0
1635854260000|2021-11-02 11:57:40|12250.53|12250.53|12249.11|12249.11|12250.53|12250.53|12249.11|12249.11|0
1635854280000|2021-11-02 11:58:00|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|12248.79|0
1635854290000|2021-11-02 11:58:10|12247.92|12247.92|12246.18|12246.18|12247.92|12247.92|12246.18|12246.18|0
1635854330000|2021-11-02 11:58:50|12247.18|12247.18|12248.34|12248.34|12248.77|12248.77|12247.18|12247.18|0
1635854340000|2021-11-02 11:59:00|12248.1|12248.1|12247.69|12247.69|12248.1|12248.1|12247.69|12247.69|0
1635854350000|2021-11-02 11:59:10|12248.92|12248.92|12249.85|12249.85|12250.15|12250.15|12248.92|12248.92|0
1635854390000|2021-11-02 11:59:50|12251.08|12251.08|12251.25|12251.25|12251.25|12251.25|12249.85|12249.85|0
1635854400000|2021-11-02 12:00:00|12250.77|12250.77|12250.59|12250.59|12250.77|12250.77|12250.59|12250.59|0
1635854410000|2021-11-02 12:00:10|12249.36|12249.36|12250.59|12250.59|12250.59|12250.59|12249.36|12249.36|0
1635854420000|2021-11-02 12:00:20|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|12250.81|0
1635854430000|2021-11-02 12:00:30|12251.81|12251.81|12251.81|12251.81|12251.81|12251.81|12251.81|12251.81|0
1635854480000|2021-11-02 12:01:20|12252.05|12252.05|12252.05|12252.05|12252.05|12252.05|12252.05|12252.05|0
1635854510000|2021-11-02 12:01:50|12252.27|12252.27|12252.27|12252.27|12252.27|12252.27|12252.27|12252.27|0
1635854520000|2021-11-02 12:02:00|12252.35|12252.35|12251.92|12251.92|12252.35|12252.35|12251.92|12251.92|0
1635854530000|2021-11-02 12:02:10|12251.84|12251.84|12251.84|12251.84|12251.84|12251.84|12251.84|12251.84|0
1635854540000|2021-11-02 12:02:20|12251.94|12251.94|12252.94|12252.94|12252.94|12252.94|12251.94|12251.94|0
1635854580000|2021-11-02 12:03:00|12252.73|12252.73|12252.73|12252.73|12252.73|12252.73|12252.73|12252.73|0
1635854590000|2021-11-02 12:03:10|12253.55|12253.55|12253.96|12253.96|12253.96|12253.96|12253.55|12253.55|0
1635854600000|2021-11-02 12:03:20|12254.17|12254.17|12254.66|12254.66|12254.66|12254.66|12254.17|12254.17|0
1635854630000|2021-11-02 12:03:50|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|0
1635854640000|2021-11-02 12:04:00|12254.22|12254.22|12254.06|12254.06|12254.22|12254.22|12254.06|12254.06|0
1635854680000|2021-11-02 12:04:40|12254.22|12254.22|12254.3|12254.3|12254.3|12254.3|12254.22|12254.22|0
1635854690000|2021-11-02 12:04:50|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|0
1635854720000|2021-11-02 12:05:20|12252.8|12252.8|12250.95|12250.95|12252.8|12252.8|12250.95|12250.95|0
1635854760000|2021-11-02 12:06:00|12250.78|12250.78|12252.79|12252.79|12252.79|12252.79|12250.78|12250.78|0
1635854770000|2021-11-02 12:06:10|12252.43|12252.43|12252.3|12252.3|12252.43|12252.43|12252.3|12252.3|0
1635854780000|2021-11-02 12:06:20|12252.06|12252.06|12252.06|12252.06|12252.06|12252.06|12252.06|12252.06|0
1635854790000|2021-11-02 12:06:30|12252.41|12252.41|12252.41|12252.41|12252.41|12252.41|12252.41|12252.41|0
1635854840000|2021-11-02 12:07:20|12251.7|12251.7|12251.7|12251.7|12251.7|12251.7|12251.7|12251.7|0
1635854880000|2021-11-02 12:08:00|12253.53|12253.53|12253.53|12253.53|12253.53|12253.53|12253.53|12253.53|0
1635854890000|2021-11-02 12:08:10|12253.66|12253.66|12253.82|12253.82|12253.82|12253.82|12253.66|12253.66|0
1635854900000|2021-11-02 12:08:20|12253.65|12253.65|12253.81|12253.81|12253.81|12253.81|12253.65|12253.65|0
1635854910000|2021-11-02 12:08:30|12253.57|12253.57|12253.57|12253.57|12253.57|12253.57|12253.57|12253.57|0
1635854920000|2021-11-02 12:08:40|12253.06|12253.06|12252.71|12252.71|12253.06|12253.06|12252.71|12252.71|0
1635854930000|2021-11-02 12:08:50|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|12252.3|0
1635854940000|2021-11-02 12:09:00|12252.23|12252.23|12252.11|12252.11|12252.23|12252.23|12252.11|12252.11|0
1635854960000|2021-11-02 12:09:20|12251.8|12251.8|12251.27|12251.27|12251.8|12251.8|12251.27|12251.27|0
1635854970000|2021-11-02 12:09:30|12251.11|12251.11|12251.11|12251.11|12251.11|12251.11|12251.11|12251.11|0
1635854980000|2021-11-02 12:09:40|12250.94|12250.94|12250.94|12250.94|12250.94|12250.94|12250.94|12250.94|0
1635855000000|2021-11-02 12:10:00|12250.19|12250.19|12250.19|12250.19|12250.19|12250.19|12250.19|12250.19|0
1635855020000|2021-11-02 12:10:20|12248.18|12248.18|12247.94|12247.94|12248.18|12248.18|12247.94|12247.94|0
1635855040000|2021-11-02 12:10:40|12248.02|12248.02|12248.59|12248.59|12248.59|12248.59|12247.94|12247.94|0
1635855050000|2021-11-02 12:10:50|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|12248.95|0
1635855060000|2021-11-02 12:11:00|12249.16|12249.16|12249.16|12249.16|12249.16|12249.16|12249.16|12249.16|0
1635855070000|2021-11-02 12:11:10|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|0
1635855080000|2021-11-02 12:11:20|12248.84|12248.84|12248.58|12248.58|12248.84|12248.84|12248.58|12248.58|0
1635855170000|2021-11-02 12:12:50|12248.93|12248.93|12251.88|12251.88|12251.88|12251.88|12248.93|12248.93|0
1635855180000|2021-11-02 12:13:00|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|0
1635855210000|2021-11-02 12:13:30|12252.47|12252.47|12254.48|12254.48|12254.48|12254.48|12252.47|12252.47|0
1635855220000|2021-11-02 12:13:40|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|0
1635855230000|2021-11-02 12:13:50|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|0
1635855240000|2021-11-02 12:14:00|12255.56|12255.56|12255.78|12255.78|12255.78|12255.78|12255.56|12255.56|0
1635855250000|2021-11-02 12:14:10|12255.56|12255.56|12257.31|12257.31|12257.31|12257.31|12255.56|12255.56|0
1635855260000|2021-11-02 12:14:20|12258.13|12258.13|12258.13|12258.13|12258.13|12258.13|12258.13|12258.13|0
1635855280000|2021-11-02 12:14:40|12257.91|12257.91|12258.13|12258.13|12258.13|12258.13|12257.91|12257.91|0
1635855320000|2021-11-02 12:15:20|12257.61|12257.61|12257.61|12257.61|12257.61|12257.61|12257.61|12257.61|0
1635855360000|2021-11-02 12:16:00|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|0
1635855380000|2021-11-02 12:16:20|12259.4|12259.4|12258.02|12258.02|12259.4|12259.4|12258.02|12258.02|0
1635855430000|2021-11-02 12:17:10|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|12257.85|0
1635855440000|2021-11-02 12:17:20|12257.71|12257.71|12257.58|12257.58|12257.71|12257.71|12257.58|12257.58|0
1635855450000|2021-11-02 12:17:30|12257.71|12257.71|12257.85|12257.85|12257.85|12257.85|12257.71|12257.71|0
1635855490000|2021-11-02 12:18:10|12257.53|12257.53|12257.83|12257.83|12257.83|12257.83|12257.53|12257.53|0
1635855500000|2021-11-02 12:18:20|12257.43|12257.43|12256.55|12256.55|12257.43|12257.43|12256.2|12256.2|0
1635855510000|2021-11-02 12:18:30|12256.68|12256.68|12256.68|12256.68|12256.68|12256.68|12256.68|12256.68|0
1635855530000|2021-11-02 12:18:50|12256.44|12256.44|12256.2|12256.2|12256.44|12256.44|12256.2|12256.2|0
1635855540000|2021-11-02 12:19:00|12256.28|12256.28|12256.28|12256.28|12256.28|12256.28|12256.28|12256.28|0
1635855550000|2021-11-02 12:19:10|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|0
1635855570000|2021-11-02 12:19:30|12254.83|12254.83|12254.83|12254.83|12254.83|12254.83|12254.83|12254.83|0
1635855590000|2021-11-02 12:19:50|12254.62|12254.62|12254.62|12254.62|12254.62|12254.62|12254.62|12254.62|0
1635855610000|2021-11-02 12:20:10|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|0
1635855630000|2021-11-02 12:20:30|12254.65|12254.65|12255.37|12255.37|12255.37|12255.37|12254.65|12254.65|0
1635855650000|2021-11-02 12:20:50|12252.35|12252.35|12252.35|12252.35|12252.35|12252.35|12252.35|12252.35|0
1635855700000|2021-11-02 12:21:40|12253.58|12253.58|12253.58|12253.58|12253.58|12253.58|12253.58|12253.58|0
1635855720000|2021-11-02 12:22:00|12253.41|12253.41|12253.41|12253.41|12253.41|12253.41|12253.41|12253.41|0
1635855740000|2021-11-02 12:22:20|12253.49|12253.49|12253.33|12253.33|12253.49|12253.49|12253.33|12253.33|0
1635855750000|2021-11-02 12:22:30|12253.46|12253.46|12253.46|12253.46|12253.46|12253.46|12253.46|12253.46|0
1635855780000|2021-11-02 12:23:00|12252.23|12252.23|12252.23|12252.23|12252.23|12252.23|12252.23|12252.23|0
1635855820000|2021-11-02 12:23:40|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|12252.32|0
1635855860000|2021-11-02 12:24:20|12251.91|12251.91|12252.73|12252.73|12252.73|12252.73|12251.91|12251.91|0
1635855870000|2021-11-02 12:24:30|12253.96|12253.96|12251.09|12251.09|12253.96|12253.96|12251.09|12251.09|0
1635855880000|2021-11-02 12:24:40|12250.92|12250.92|12250.92|12250.92|12250.92|12250.92|12250.92|12250.92|0
1635855900000|2021-11-02 12:25:00|12251.31|12251.31|12251.18|12251.18|12251.31|12251.31|12251.18|12251.18|0
1635855910000|2021-11-02 12:25:10|12251.35|12251.35|12251.59|12251.59|12251.59|12251.59|12251.35|12251.35|0
1635855920000|2021-11-02 12:25:20|12251.72|12251.72|12251.87|12251.87|12251.87|12251.87|12251.72|12251.72|0
1635855930000|2021-11-02 12:25:30|12251.47|12251.47|12251.47|12251.47|12251.47|12251.47|12251.47|12251.47|0
1635855940000|2021-11-02 12:25:40|12250.46|12250.46|12248.45|12248.45|12250.46|12250.46|12248.45|12248.45|0
1635855950000|2021-11-02 12:25:50|12250.87|12250.87|12251.47|12251.47|12253.11|12253.11|12250.87|12250.87|0
1635855980000|2021-11-02 12:26:20|12252.7|12252.7|12252.87|12252.87|12252.87|12252.87|12252.7|12252.7|0
1635855990000|2021-11-02 12:26:30|12254.1|12254.1|12254.1|12254.1|12254.1|12254.1|12254.1|12254.1|0
1635856000000|2021-11-02 12:26:40|12253.94|12253.94|12254.69|12254.69|12254.69|12254.69|12253.94|12253.94|0
1635856050000|2021-11-02 12:27:30|12256.7|12256.7|12256.7|12256.7|12256.7|12256.7|12256.7|12256.7|0
1635856060000|2021-11-02 12:27:40|12257.52|12257.52|12257.52|12257.52|12257.52|12257.52|12257.52|12257.52|0
1635856070000|2021-11-02 12:27:50|12258.07|12258.07|12258.07|12258.07|12258.07|12258.07|12258.07|12258.07|0
1635856080000|2021-11-02 12:28:00|12258.48|12258.48|12258.48|12258.48|12258.48|12258.48|12258.48|12258.48|0
1635856130000|2021-11-02 12:28:50|12258.32|12258.32|12257.69|12257.69|12258.38|12258.38|12257.56|12257.56|0
1635856150000|2021-11-02 12:29:10|12256.46|12256.46|12256.87|12256.87|12256.87|12256.87|12256.46|12256.46|0
1635856160000|2021-11-02 12:29:20|12255.87|12255.87|12254.64|12254.64|12255.87|12255.87|12254.64|12254.64|0
1635856190000|2021-11-02 12:29:50|12254.8|12254.8|12254.8|12254.8|12254.8|12254.8|12254.8|12254.8|0
1635856200000|2021-11-02 12:30:00|12255.27|12255.27|12254.39|12254.39|12255.35|12255.35|12254.08|12254.08|0
1635856210000|2021-11-02 12:30:10|12254.53|12254.53|12254.53|12254.53|12254.53|12254.53|12254.53|12254.53|0
1635856220000|2021-11-02 12:30:20|12253.3|12253.3|12254.53|12254.53|12254.53|12254.53|12253.3|12253.3|0
1635856300000|2021-11-02 12:31:40|12254.58|12254.58|12254.58|12254.58|12254.58|12254.58|12254.58|12254.58|0
1635856320000|2021-11-02 12:32:00|12255.58|12255.58|12255.58|12255.58|12255.58|12255.58|12255.58|12255.58|0
1635856330000|2021-11-02 12:32:10|12256.06|12256.06|12255.61|12255.61|12256.85|12256.85|12255.61|12255.61|0
1635856340000|2021-11-02 12:32:20|12256.61|12256.61|12257.12|12257.12|12257.12|12257.12|12256.61|12256.61|0
1635856350000|2021-11-02 12:32:30|12257.44|12257.44|12257.44|12257.44|12257.44|12257.44|12257.44|12257.44|0
1635856360000|2021-11-02 12:32:40|12257.68|12257.68|12259.06|12259.06|12259.61|12259.61|12257.68|12257.68|0
1635856370000|2021-11-02 12:32:50|12258.82|12258.82|12257.85|12257.85|12258.82|12258.82|12257.63|12257.63|0
1635856380000|2021-11-02 12:33:00|12259.08|12259.08|12259.61|12259.61|12259.61|12259.61|12259.08|12259.08|0
1635856400000|2021-11-02 12:33:20|12258.8|12258.8|12258.8|12258.8|12258.8|12258.8|12258.8|12258.8|0
1635856410000|2021-11-02 12:33:30|12259.31|12259.31|12259.31|12259.31|12259.31|12259.31|12259.31|12259.31|0
1635856440000|2021-11-02 12:34:00|12259.08|12259.08|12259.15|12259.15|12259.15|12259.15|12258.92|12258.92|0
1635856450000|2021-11-02 12:34:10|12259.86|12259.86|12259.86|12259.86|12259.86|12259.86|12259.86|12259.86|0
1635856470000|2021-11-02 12:34:30|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|0
1635856490000|2021-11-02 12:34:50|12261.11|12261.11|12261.11|12261.11|12261.11|12261.11|12261.11|12261.11|0
1635856510000|2021-11-02 12:35:10|12260.77|12260.77|12260.77|12260.77|12260.77|12260.77|12260.77|12260.77|0
1635856520000|2021-11-02 12:35:20|12262|12262|12263.1|12263.1|12263.42|12263.42|12262|12262|0
1635856530000|2021-11-02 12:35:30|12263.31|12263.31|12263.31|12263.31|12263.31|12263.31|12263.31|12263.31|0
1635856540000|2021-11-02 12:35:40|12263.72|12263.72|12265.4|12265.4|12265.4|12265.4|12263.72|12263.72|0
1635856580000|2021-11-02 12:36:20|12265.08|12265.08|12267.32|12267.32|12267.32|12267.32|12265.08|12265.08|0
1635856600000|2021-11-02 12:36:40|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|0
1635856610000|2021-11-02 12:36:50|12268.91|12268.91|12268.91|12268.91|12268.91|12268.91|12268.91|12268.91|0
1635856650000|2021-11-02 12:37:30|12269.12|12269.12|12269.12|12269.12|12269.12|12269.12|12269.12|12269.12|0
1635856670000|2021-11-02 12:37:50|12266.66|12266.66|12264.29|12264.29|12266.66|12266.66|12264.29|12264.29|0
1635856680000|2021-11-02 12:38:00|12263.47|12263.47|12263.23|12263.23|12263.47|12263.47|12263.07|12263.07|0
1635856700000|2021-11-02 12:38:20|12263.1|12263.1|12263.03|12263.03|12263.1|12263.1|12263.03|12263.03|0
1635856710000|2021-11-02 12:38:30|12264.03|12264.03|12264.2|12264.2|12265.21|12265.21|12264.03|12264.03|0
1635856720000|2021-11-02 12:38:40|12262.97|12262.97|12262.97|12262.97|12262.97|12262.97|12262.97|12262.97|0
1635856750000|2021-11-02 12:39:10|12263.98|12263.98|12263.98|12263.98|12263.98|12263.98|12263.98|12263.98|0
1635856770000|2021-11-02 12:39:30|12263.81|12263.81|12264.02|12264.02|12264.02|12264.02|12263.81|12263.81|0
1635856780000|2021-11-02 12:39:40|12264.07|12264.07|12264.07|12264.07|12264.07|12264.07|12264.07|12264.07|0
1635856820000|2021-11-02 12:40:20|12263.83|12263.83|12263.83|12263.83|12263.83|12263.83|12263.83|12263.83|0
1635856860000|2021-11-02 12:41:00|12264.31|12264.31|12264.31|12264.31|12264.31|12264.31|12264.31|12264.31|0
1635856880000|2021-11-02 12:41:20|12264.14|12264.14|12265.37|12265.37|12265.37|12265.37|12264.14|12264.14|0
1635856910000|2021-11-02 12:41:50|12265.84|12265.84|12265.13|12265.13|12265.84|12265.84|12265.13|12265.13|0
1635856920000|2021-11-02 12:42:00|12264.73|12264.73|12264.73|12264.73|12264.73|12264.73|12264.73|12264.73|0
1635856970000|2021-11-02 12:42:50|12264.94|12264.94|12264.94|12264.94|12264.94|12264.94|12264.94|12264.94|0
1635856990000|2021-11-02 12:43:10|12264.23|12264.23|12264.23|12264.23|12264.23|12264.23|12264.23|12264.23|0
1635857010000|2021-11-02 12:43:30|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|0
1635857030000|2021-11-02 12:43:50|12264|12264|12264|12264|12264|12264|12264|12264|0
1635857040000|2021-11-02 12:44:00|12264.36|12264.36|12264.36|12264.36|12264.36|12264.36|12264.36|12264.36|0
1635857050000|2021-11-02 12:44:10|12264.47|12264.47|12264.47|12264.47|12264.47|12264.47|12264.47|12264.47|0
1635857070000|2021-11-02 12:44:30|12264.99|12264.99|12265.38|12265.38|12265.38|12265.38|12264.99|12264.99|0
1635857090000|2021-11-02 12:44:50|12265.22|12265.22|12265.22|12265.22|12265.22|12265.22|12265.22|12265.22|0
1635857100000|2021-11-02 12:45:00|12264.67|12264.67|12264.35|12264.35|12264.67|12264.67|12264.35|12264.35|0
1635857110000|2021-11-02 12:45:10|12264.78|12264.78|12264.83|12264.83|12264.83|12264.83|12264.61|12264.61|0
1635857130000|2021-11-02 12:45:30|12264.99|12264.99|12265.99|12265.99|12265.99|12265.99|12264.99|12264.99|0
1635857140000|2021-11-02 12:45:40|12267|12267|12265.99|12265.99|12267|12267|12265.99|12265.99|0
1635857160000|2021-11-02 12:46:00|12264.99|12264.99|12264.99|12264.99|12264.99|12264.99|12264.99|12264.99|0
1635857170000|2021-11-02 12:46:10|12264.78|12264.78|12265.06|12265.06|12265.06|12265.06|12264.78|12264.78|0
1635857180000|2021-11-02 12:46:20|12264.84|12264.84|12264.84|12264.84|12264.84|12264.84|12264.84|12264.84|0
1635857190000|2021-11-02 12:46:30|12264.74|12264.74|12264.74|12264.74|12264.74|12264.74|12264.74|12264.74|0
1635857210000|2021-11-02 12:46:50|12264.09|12264.09|12264.91|12264.91|12264.91|12264.91|12264.09|12264.09|0
1635857220000|2021-11-02 12:47:00|12266.92|12266.92|12268.9|12268.9|12268.9|12268.9|12266.92|12266.92|0
1635857230000|2021-11-02 12:47:10|12269.17|12269.17|12269.55|12269.55|12269.55|12269.55|12269.17|12269.17|0
1635857250000|2021-11-02 12:47:30|12269.32|12269.32|12268.04|12268.04|12269.4|12269.4|12268.04|12268.04|0
1635857280000|2021-11-02 12:48:00|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|0
1635857300000|2021-11-02 12:48:20|12265.8|12265.8|12265.8|12265.8|12265.8|12265.8|12265.8|12265.8|0
1635857340000|2021-11-02 12:49:00|12267.57|12267.57|12266.56|12266.56|12267.57|12267.57|12266.56|12266.56|0
1635857350000|2021-11-02 12:49:10|12265.56|12265.56|12265.56|12265.56|12265.56|12265.56|12265.56|12265.56|0
1635857370000|2021-11-02 12:49:30|12265.73|12265.73|12265.56|12265.56|12265.73|12265.73|12265.56|12265.56|0
1635857410000|2021-11-02 12:50:10|12266.07|12266.07|12265.36|12265.36|12266.07|12266.07|12265.36|12265.36|0
1635857420000|2021-11-02 12:50:20|12265.46|12265.46|12265.64|12265.64|12265.64|12265.64|12265.46|12265.46|0
1635857450000|2021-11-02 12:50:50|12265.46|12265.46|12265.46|12265.46|12265.46|12265.46|12265.46|12265.46|0
1635857480000|2021-11-02 12:51:20|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|12265.33|0
1635857500000|2021-11-02 12:51:40|12265.17|12265.17|12265.17|12265.17|12265.17|12265.17|12265.17|12265.17|0
1635857510000|2021-11-02 12:51:50|12265.53|12265.53|12268.77|12268.77|12268.77|12268.77|12265.53|12265.53|0
1635857520000|2021-11-02 12:52:00|12269.29|12269.29|12269.29|12269.29|12269.29|12269.29|12269.29|12269.29|0
1635857530000|2021-11-02 12:52:10|12268.06|12268.06|12268.06|12268.06|12268.06|12268.06|12268.06|12268.06|0
1635857560000|2021-11-02 12:52:40|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|0
1635857590000|2021-11-02 12:53:10|12267.41|12267.41|12267.41|12267.41|12267.41|12267.41|12267.41|12267.41|0
1635857600000|2021-11-02 12:53:20|12267.54|12267.54|12267.38|12267.38|12267.54|12267.54|12267.38|12267.38|0
1635857620000|2021-11-02 12:53:40|12266.15|12266.15|12266.15|12266.15|12266.15|12266.15|12266.15|12266.15|0
1635857640000|2021-11-02 12:54:00|12266.55|12266.55|12266.63|12266.63|12266.63|12266.63|12266.55|12266.55|0
1635857650000|2021-11-02 12:54:10|12266.22|12266.22|12265.86|12265.86|12266.22|12266.22|12265.86|12265.86|0
1635857710000|2021-11-02 12:55:10|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|0
1635857760000|2021-11-02 12:56:00|12267.08|12267.08|12266.14|12266.14|12267.08|12267.08|12266.14|12266.14|0
1635857770000|2021-11-02 12:56:10|12266.29|12266.29|12266.24|12266.24|12266.29|12266.29|12266.24|12266.24|0
1635857790000|2021-11-02 12:56:30|12265.24|12265.24|12265.24|12265.24|12265.24|12265.24|12265.24|12265.24|0
1635857800000|2021-11-02 12:56:40|12264.23|12264.23|12263.74|12263.74|12264.23|12264.23|12263.52|12263.52|0
1635857810000|2021-11-02 12:56:50|12263.52|12263.52|12262.97|12262.97|12263.52|12263.52|12262.97|12262.97|0
1635857820000|2021-11-02 12:57:00|12263.19|12263.19|12263.19|12263.19|12263.19|12263.19|12263.19|12263.19|0
1635857840000|2021-11-02 12:57:20|12263.27|12263.27|12263.27|12263.27|12263.27|12263.27|12263.27|12263.27|0
1635857880000|2021-11-02 12:58:00|12263.05|12263.05|12262.81|12262.81|12263.05|12263.05|12262.81|12262.81|0
1635857890000|2021-11-02 12:58:10|12262.64|12262.64|12263.01|12263.01|12263.01|12263.01|12262.64|12262.64|0
1635857910000|2021-11-02 12:58:30|12263.28|12263.28|12263.28|12263.28|12263.28|12263.28|12263.28|12263.28|0
1635857920000|2021-11-02 12:58:40|12263.14|12263.14|12260|12260|12263.14|12263.14|12260|12260|0
1635857930000|2021-11-02 12:58:50|12259.29|12259.29|12259.29|12259.29|12259.29|12259.29|12259.29|12259.29|0
1635857970000|2021-11-02 12:59:30|12259.07|12259.07|12258.66|12258.66|12259.07|12259.07|12258.66|12258.66|0
1635857990000|2021-11-02 12:59:50|12259.67|12259.67|12259.67|12259.67|12259.67|12259.67|12259.67|12259.67|0
1635858000000|2021-11-02 13:00:00|12258.59|12258.59|12258.47|12258.47|12258.59|12258.59|12258.47|12258.47|0
1635858010000|2021-11-02 13:00:10|12258.23|12258.23|12258.23|12258.23|12258.23|12258.23|12258.23|12258.23|0
1635858020000|2021-11-02 13:00:20|12259.46|12259.46|12259.46|12259.46|12259.46|12259.46|12259.46|12259.46|0
1635858050000|2021-11-02 13:00:50|12259.87|12259.87|12260.71|12260.71|12260.71|12260.71|12259.87|12259.87|0
1635858060000|2021-11-02 13:01:00|12260.63|12260.63|12260.95|12260.95|12260.95|12260.95|12260.63|12260.63|0
1635858070000|2021-11-02 13:01:10|12260.71|12260.71|12260.71|12260.71|12260.71|12260.71|12260.71|12260.71|0
1635858080000|2021-11-02 13:01:20|12261.22|12261.22|12262.23|12262.23|12262.23|12262.23|12261.22|12261.22|0
1635858130000|2021-11-02 13:02:10|12262.55|12262.55|12262.55|12262.55|12262.55|12262.55|12262.55|12262.55|0
1635858140000|2021-11-02 13:02:20|12262.81|12262.81|12262.81|12262.81|12262.81|12262.81|12262.81|12262.81|0
1635858150000|2021-11-02 13:02:30|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|0
1635858160000|2021-11-02 13:02:40|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|12262.47|0
1635858180000|2021-11-02 13:03:00|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|12262.68|0
1635858200000|2021-11-02 13:03:20|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|0
1635858230000|2021-11-02 13:03:50|12262.62|12262.62|12262.15|12262.15|12262.62|12262.62|12262.15|12262.15|0
1635858240000|2021-11-02 13:04:00|12261.98|12261.98|12260.45|12260.45|12261.98|12261.98|12260.3|12260.3|0
1635858260000|2021-11-02 13:04:20|12260.26|12260.26|12258.79|12258.79|12260.26|12260.26|12258.79|12258.79|0
1635858270000|2021-11-02 13:04:30|12258.64|12258.64|12258.4|12258.4|12258.64|12258.64|12258.4|12258.4|0
1635858280000|2021-11-02 13:04:40|12257.17|12257.17|12256.46|12256.46|12257.17|12257.17|12256.46|12256.46|0
1635858290000|2021-11-02 13:04:50|12256.05|12256.05|12254.89|12254.89|12256.05|12256.05|12254.89|12254.89|0
1635858300000|2021-11-02 13:05:00|12254.73|12254.73|12254.32|12254.32|12254.73|12254.73|12254.32|12254.32|0
1635858320000|2021-11-02 13:05:20|12254.56|12254.56|12254.56|12254.56|12254.56|12254.56|12254.56|12254.56|0
1635858330000|2021-11-02 13:05:30|12254.34|12254.34|12253.99|12253.99|12254.34|12254.34|12253.99|12253.99|0
1635858350000|2021-11-02 13:05:50|12254.21|12254.21|12254.21|12254.21|12254.21|12254.21|12254.21|12254.21|0
1635858360000|2021-11-02 13:06:00|12252.98|12252.98|12252.98|12252.98|12252.98|12252.98|12252.9|12252.9|0
1635858370000|2021-11-02 13:06:10|12252.9|12252.9|12252.68|12252.68|12252.9|12252.9|12252.68|12252.68|0
1635858380000|2021-11-02 13:06:20|12252.49|12252.49|12252.49|12252.49|12252.49|12252.49|12252.49|12252.49|0
1635858400000|2021-11-02 13:06:40|12252.28|12252.28|12252.28|12252.28|12252.28|12252.28|12252.28|12252.28|0
1635858430000|2021-11-02 13:07:10|12251.93|12251.93|12251.93|12251.93|12251.93|12251.93|12251.93|12251.93|0
1635858440000|2021-11-02 13:07:20|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|12248.92|0
1635858460000|2021-11-02 13:07:40|12248.56|12248.56|12248.39|12248.39|12248.56|12248.56|12248.39|12248.39|0
1635858480000|2021-11-02 13:08:00|12247.96|12247.96|12247.79|12247.79|12247.96|12247.96|12247.79|12247.79|0
1635858520000|2021-11-02 13:08:40|12247.62|12247.62|12247.62|12247.62|12247.62|12247.62|12247.62|12247.62|0
1635858530000|2021-11-02 13:08:50|12247.79|12247.79|12247.95|12247.95|12247.95|12247.95|12247.79|12247.79|0
1635858540000|2021-11-02 13:09:00|12246.71|12246.71|12245.48|12245.48|12246.71|12246.71|12245.48|12245.48|0
1635858570000|2021-11-02 13:09:30|12243.47|12243.47|12243.47|12243.47|12243.47|12243.47|12243.47|12243.47|0
1635858600000|2021-11-02 13:10:00|12243.63|12243.63|12243.63|12243.63|12243.63|12243.63|12243.63|12243.63|0
1635858610000|2021-11-02 13:10:10|12243.88|12243.88|12243.88|12243.88|12243.88|12243.88|12243.88|12243.88|0
1635858630000|2021-11-02 13:10:30|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|0
1635858640000|2021-11-02 13:10:40|12243.7|12243.7|12243.7|12243.7|12243.7|12243.7|12243.7|12243.7|0
1635858660000|2021-11-02 13:11:00|12243.62|12243.62|12243.62|12243.62|12243.62|12243.62|12243.62|12243.62|0
1635858690000|2021-11-02 13:11:30|12242.39|12242.39|12242.39|12242.39|12242.39|12242.39|12242.39|12242.39|0
1635858710000|2021-11-02 13:11:50|12242.17|12242.17|12240.16|12240.16|12242.17|12242.17|12240.16|12240.16|0
1635858750000|2021-11-02 13:12:30|12239.16|12239.16|12239.16|12239.16|12239.16|12239.16|12239.16|12239.16|0
1635858760000|2021-11-02 13:12:40|12240.16|12240.16|12240.16|12240.16|12240.16|12240.16|12240.16|12240.16|0
1635858810000|2021-11-02 13:13:30|12239.34|12239.34|12239.34|12239.34|12239.34|12239.34|12239.34|12239.34|0
1635858820000|2021-11-02 13:13:40|12240.35|12240.35|12240.35|12240.35|12240.35|12240.35|12240.35|12240.35|0
1635858830000|2021-11-02 13:13:50|12240.59|12240.59|12240.51|12240.51|12240.59|12240.59|12240.51|12240.51|0
1635858850000|2021-11-02 13:14:10|12240.64|12240.64|12240.64|12240.64|12240.64|12240.64|12240.64|12240.64|0
1635858860000|2021-11-02 13:14:20|12240.99|12240.99|12240.99|12240.99|12240.99|12240.99|12240.99|12240.99|0
1635858870000|2021-11-02 13:14:30|12240.48|12240.48|12240.48|12240.48|12240.48|12240.48|12240.48|12240.48|0
1635858880000|2021-11-02 13:14:40|12240.4|12240.4|12240.4|12240.4|12240.4|12240.4|12240.4|12240.4|0
1635858900000|2021-11-02 13:15:00|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|0
1635858910000|2021-11-02 13:15:10|12240.49|12240.49|12242.5|12242.5|12242.5|12242.5|12240.49|12240.49|0
1635858920000|2021-11-02 13:15:20|12244.96|12244.96|12243.73|12243.73|12244.96|12244.96|12243.73|12243.73|0
1635858940000|2021-11-02 13:15:40|12244.96|12244.96|12248.2|12248.2|12248.2|12248.2|12244.96|12244.96|0
1635858960000|2021-11-02 13:16:00|12248.33|12248.33|12248.33|12248.33|12248.33|12248.33|12248.33|12248.33|0
1635858980000|2021-11-02 13:16:20|12248.68|12248.68|12248.68|12248.68|12248.68|12248.68|12248.68|12248.68|0
1635858990000|2021-11-02 13:16:30|12249.69|12249.69|12250.7|12250.7|12250.7|12250.7|12249.69|12249.69|0
1635859000000|2021-11-02 13:16:40|12250.59|12250.59|12250.59|12250.59|12250.59|12250.59|12250.59|12250.59|0
1635859010000|2021-11-02 13:16:50|12250.37|12250.37|12251.19|12251.19|12251.19|12251.19|12250.37|12250.37|0
1635859030000|2021-11-02 13:17:10|12251.59|12251.59|12251.69|12251.69|12251.69|12251.69|12251.52|12251.52|0
1635859040000|2021-11-02 13:17:20|12252.92|12252.92|12253.03|12253.03|12253.03|12253.03|12252.76|12252.76|0
1635859060000|2021-11-02 13:17:40|12251.8|12251.8|12251.8|12251.8|12251.8|12251.8|12251.8|12251.8|0
1635859070000|2021-11-02 13:17:50|12251.64|12251.64|12253|12253|12253|12253|12251.64|12251.64|0
1635859100000|2021-11-02 13:18:20|12252.64|12252.64|12252.8|12252.8|12252.8|12252.8|12252.64|12252.64|0
1635859110000|2021-11-02 13:18:30|12253.02|12253.02|12253.02|12253.02|12253.02|12253.02|12253.02|12253.02|0
1635859120000|2021-11-02 13:18:40|12252.66|12252.66|12252.66|12252.66|12252.66|12252.66|12252.66|12252.66|0
1635859140000|2021-11-02 13:19:00|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|0
1635859180000|2021-11-02 13:19:40|12251.9|12251.9|12251.9|12251.9|12251.9|12251.9|12251.9|12251.9|0
1635859200000|2021-11-02 13:20:00|12252.14|12252.14|12252.01|12252.01|12252.14|12252.14|12252.01|12252.01|0
1635859210000|2021-11-02 13:20:10|12251.79|12251.79|12251.58|12251.58|12251.79|12251.79|12251.58|12251.58|0
1635859230000|2021-11-02 13:20:30|12251.8|12251.8|12251.44|12251.44|12251.8|12251.8|12251.44|12251.44|0
1635859260000|2021-11-02 13:21:00|12251.85|12251.85|12252.26|12252.26|12252.26|12252.26|12251.85|12251.85|0
1635859270000|2021-11-02 13:21:10|12252.61|12252.61|12252.61|12252.61|12252.61|12252.61|12252.61|12252.61|0
1635859280000|2021-11-02 13:21:20|12252.75|12252.75|12252.75|12252.75|12252.75|12252.75|12252.75|12252.75|0
1635859290000|2021-11-02 13:21:30|12252.34|12252.34|12252.34|12252.34|12252.34|12252.34|12252.34|12252.34|0
1635859320000|2021-11-02 13:22:00|12249.32|12249.32|12248.31|12248.31|12249.32|12249.32|12248.31|12248.31|0
1635859330000|2021-11-02 13:22:10|12247.96|12247.96|12247.55|12247.55|12247.96|12247.96|12247.55|12247.55|0
1635859360000|2021-11-02 13:22:40|12247.72|12247.72|12247.72|12247.72|12247.72|12247.72|12247.72|12247.72|0
1635859400000|2021-11-02 13:23:20|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|0
1635859410000|2021-11-02 13:23:30|12247.67|12247.67|12247.23|12247.23|12247.67|12247.67|12247.23|12247.23|0
1635859420000|2021-11-02 13:23:40|12247.07|12247.07|12247.07|12247.07|12247.07|12247.07|12247.07|12247.07|0
1635859430000|2021-11-02 13:23:50|12247.3|12247.3|12247.28|12247.28|12247.3|12247.3|12247.14|12247.14|0
1635859440000|2021-11-02 13:24:00|12246.77|12246.77|12245.78|12245.78|12246.77|12246.77|12245.78|12245.78|0
1635859460000|2021-11-02 13:24:20|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|0
1635859480000|2021-11-02 13:24:40|12246.27|12246.27|12246.1|12246.1|12246.27|12246.27|12246.1|12246.1|0
1635859490000|2021-11-02 13:24:50|12245.83|12245.83|12245.66|12245.66|12245.83|12245.83|12245.66|12245.66|0
1635859500000|2021-11-02 13:25:00|12245.15|12245.15|12242.07|12242.07|12245.15|12245.15|12242.07|12242.07|0
1635859510000|2021-11-02 13:25:10|12242.24|12242.24|12242.24|12242.24|12242.24|12242.24|12242.24|12242.24|0
1635859520000|2021-11-02 13:25:20|12242.32|12242.32|12242.32|12242.32|12242.32|12242.32|12242.32|12242.32|0
1635859530000|2021-11-02 13:25:30|12242.16|12242.16|12242.52|12242.52|12242.52|12242.52|12242.16|12242.16|0
1635859560000|2021-11-02 13:26:00|12242.45|12242.45|12242.45|12242.45|12242.45|12242.45|12242.45|12242.45|0
1635859580000|2021-11-02 13:26:20|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|0
1635859590000|2021-11-02 13:26:30|12240.95|12240.95|12239.72|12239.72|12240.95|12240.95|12239.72|12239.72|0
1635859610000|2021-11-02 13:26:50|12239.58|12239.58|12239.58|12239.58|12239.58|12239.58|12239.58|12239.58|0
1635859640000|2021-11-02 13:27:20|12239.18|12239.18|12238.82|12238.82|12239.18|12239.18|12238.82|12238.82|0
1635859680000|2021-11-02 13:28:00|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|12237.81|0
1635859690000|2021-11-02 13:28:10|12237.46|12237.46|12237.29|12237.29|12237.46|12237.46|12237.29|12237.29|0
1635859700000|2021-11-02 13:28:20|12237.4|12237.4|12237.4|12237.4|12237.4|12237.4|12237.4|12237.4|0
1635859720000|2021-11-02 13:28:40|12237.23|12237.23|12237.23|12237.23|12237.23|12237.23|12237.23|12237.23|0
1635859760000|2021-11-02 13:29:20|12237.64|12237.64|12237.23|12237.23|12237.64|12237.64|12237.23|12237.23|0
1635859770000|2021-11-02 13:29:30|12237.07|12237.07|12237.23|12237.23|12237.23|12237.23|12237.07|12237.07|0
1635859790000|2021-11-02 13:29:50|12238.23|12238.23|12238.51|12238.51|12238.64|12238.64|12238.23|12238.23|0
1635859800000|2021-11-02 13:30:00|12239.52|12239.52|12239.58|12239.58|12239.73|12239.73|12239.52|12239.52|0
1635859810000|2021-11-02 13:30:10|12240.81|12240.81|12241.17|12241.17|12241.17|12241.17|12240.81|12240.81|0
1635859820000|2021-11-02 13:30:20|12241.07|12241.07|12241.72|12241.72|12241.72|12241.72|12241.07|12241.07|0
1635859830000|2021-11-02 13:30:30|12242.07|12242.07|12242.84|12242.84|12243.25|12243.25|12242.07|12242.07|0
1635859850000|2021-11-02 13:30:50|12242.76|12242.76|12242.6|12242.6|12242.76|12242.76|12242.6|12242.6|0
1635859860000|2021-11-02 13:31:00|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|0
1635859870000|2021-11-02 13:31:10|12242.38|12242.38|12242.32|12242.32|12242.38|12242.38|12242.32|12242.32|0
1635859880000|2021-11-02 13:31:20|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|12242.11|0
1635859890000|2021-11-02 13:31:30|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|0
1635859910000|2021-11-02 13:31:50|12245.77|12245.77|12245.77|12245.77|12245.77|12245.77|12245.77|12245.77|0
1635859920000|2021-11-02 13:32:00|12246.18|12246.18|12246.54|12246.54|12246.76|12246.76|12246.18|12246.18|0
1635859930000|2021-11-02 13:32:10|12245.72|12245.72|12245.72|12245.72|12245.72|12245.72|12245.72|12245.72|0
1635859950000|2021-11-02 13:32:30|12245.51|12245.51|12245.51|12245.51|12245.51|12245.51|12245.51|12245.51|0
1635859970000|2021-11-02 13:32:50|12246.74|12246.74|12246.74|12246.74|12246.74|12246.74|12246.74|12246.74|0
1635859980000|2021-11-02 13:33:00|12247.56|12247.56|12248.18|12248.18|12248.18|12248.18|12247.56|12247.56|0
1635859990000|2021-11-02 13:33:10|12248.4|12248.4|12251.12|12251.12|12251.12|12251.12|12248.4|12248.4|0
1635860020000|2021-11-02 13:33:40|12253.54|12253.54|12249.75|12249.75|12253.7|12253.7|12249.75|12249.75|0
1635860030000|2021-11-02 13:33:50|12249.43|12249.43|12249.43|12249.43|12249.43|12249.43|12249.43|12249.43|0
1635860040000|2021-11-02 13:34:00|12249.22|12249.22|12249.22|12249.22|12249.22|12249.22|12249.22|12249.22|0
1635860060000|2021-11-02 13:34:20|12249.14|12249.14|12249.22|12249.22|12249.22|12249.22|12249.14|12249.14|0
1635860070000|2021-11-02 13:34:30|12248.81|12248.81|12248.4|12248.4|12248.81|12248.81|12248.4|12248.4|0
1635860080000|2021-11-02 13:34:40|12247.17|12247.17|12245.72|12245.72|12247.17|12247.17|12245.69|12245.69|0
1635860100000|2021-11-02 13:35:00|12246.95|12246.95|12246.24|12246.24|12246.95|12246.95|12246.24|12246.24|0
1635860110000|2021-11-02 13:35:10|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|12246.6|0
1635860140000|2021-11-02 13:35:40|12246.95|12246.95|12245.95|12245.95|12246.95|12246.95|12245.95|12245.95|0
1635860150000|2021-11-02 13:35:50|12246.36|12246.36|12246.28|12246.28|12246.36|12246.36|12245.92|12245.92|0
1635860170000|2021-11-02 13:36:10|12246.44|12246.44|12246.44|12246.44|12246.44|12246.44|12246.44|12246.44|0
1635860190000|2021-11-02 13:36:30|12246.3|12246.3|12246.3|12246.3|12246.3|12246.3|12246.3|12246.3|0
1635860200000|2021-11-02 13:36:40|12245.79|12245.79|12245.79|12245.79|12245.79|12245.79|12245.79|12245.79|0
1635860210000|2021-11-02 13:36:50|12245.62|12245.62|12245.62|12245.62|12245.62|12245.62|12245.62|12245.62|0
1635860220000|2021-11-02 13:37:00|12246.03|12246.03|12246.03|12246.03|12246.03|12246.03|12246.03|12246.03|0
1635860230000|2021-11-02 13:37:10|12246.08|12246.08|12246.26|12246.26|12246.31|12246.31|12246.08|12246.08|0
1635860240000|2021-11-02 13:37:20|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|12246.1|0
1635860260000|2021-11-02 13:37:40|12246.24|12246.24|12246.24|12246.24|12246.24|12246.24|12246.24|12246.24|0
1635860270000|2021-11-02 13:37:50|12247.47|12247.47|12247.47|12247.47|12247.47|12247.47|12247.47|12247.47|0
1635860290000|2021-11-02 13:38:10|12249.48|12249.48|12253.87|12253.87|12253.87|12253.87|12249.48|12249.48|0
1635860300000|2021-11-02 13:38:20|12253.79|12253.79|12253.74|12253.74|12253.79|12253.79|12253.74|12253.74|0
1635860310000|2021-11-02 13:38:30|12253.58|12253.58|12253.58|12253.58|12253.58|12253.58|12253.58|12253.58|0
1635860320000|2021-11-02 13:38:40|12253.17|12253.17|12253.17|12253.17|12253.17|12253.17|12253.17|12253.17|0
1635860350000|2021-11-02 13:39:10|12253|12253|12253|12253|12253|12253|12253|12253|0
1635860360000|2021-11-02 13:39:20|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|0
1635860370000|2021-11-02 13:39:30|12254.59|12254.59|12257.25|12257.25|12257.25|12257.25|12254.59|12254.59|0
1635860380000|2021-11-02 13:39:40|12257.96|12257.96|12258.96|12258.96|12258.96|12258.96|12257.96|12257.96|0
1635860390000|2021-11-02 13:39:50|12259.37|12259.37|12260.6|12260.6|12260.6|12260.6|12259.37|12259.37|0
1635860400000|2021-11-02 13:40:00|12260.96|12260.96|12260.6|12260.6|12260.96|12260.96|12260.6|12260.6|0
1635860420000|2021-11-02 13:40:20|12259.59|12259.59|12260.24|12260.24|12260.24|12260.24|12259.59|12259.59|0
1635860430000|2021-11-02 13:40:30|12260.4|12260.4|12260.53|12260.53|12260.53|12260.53|12260.4|12260.4|0
1635860440000|2021-11-02 13:40:40|12262.99|12262.99|12264.22|12264.22|12264.22|12264.22|12262.99|12262.99|0
1635860450000|2021-11-02 13:40:50|12264.63|12264.63|12265.04|12265.04|12265.04|12265.04|12264.63|12264.63|0
1635860470000|2021-11-02 13:41:10|12265.28|12265.28|12265.28|12265.28|12265.28|12265.28|12265.28|12265.28|0
1635860480000|2021-11-02 13:41:20|12265.5|12265.5|12265.71|12265.71|12265.71|12265.71|12265.5|12265.5|0
1635860510000|2021-11-02 13:41:50|12266.23|12266.23|12272.39|12272.39|12272.39|12272.39|12266.23|12266.23|0
1635860520000|2021-11-02 13:42:00|12272.74|12272.74|12272.95|12272.95|12272.95|12272.95|12272.74|12272.74|0
1635860530000|2021-11-02 13:42:10|12272.6|12272.6|12273.61|12273.61|12273.61|12273.61|12272.6|12272.6|0
1635860550000|2021-11-02 13:42:30|12273.85|12273.85|12272.62|12272.62|12273.85|12273.85|12272.62|12272.62|0
1635860560000|2021-11-02 13:42:40|12271.61|12271.61|12271.07|12271.07|12271.61|12271.61|12270.25|12270.25|0
1635860620000|2021-11-02 13:43:40|12269.84|12269.84|12269.84|12269.84|12269.84|12269.84|12269.84|12269.84|0
1635860630000|2021-11-02 13:43:50|12271.07|12271.07|12271.07|12271.07|12271.07|12271.07|12271.07|12271.07|0
1635860650000|2021-11-02 13:44:10|12272.07|12272.07|12275.67|12275.67|12275.67|12275.67|12272.07|12272.07|0
1635860660000|2021-11-02 13:44:20|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|12276.9|0
1635860670000|2021-11-02 13:44:30|12276.81|12276.81|12277.04|12277.04|12277.04|12277.04|12276.81|12276.81|0
1635860680000|2021-11-02 13:44:40|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|12277.84|0
1635860690000|2021-11-02 13:44:50|12277.69|12277.69|12276.69|12276.69|12277.69|12277.69|12276.69|12276.69|0
1635860700000|2021-11-02 13:45:00|12276.47|12276.47|12277.41|12277.41|12277.41|12277.41|12276.4|12276.4|0
1635860710000|2021-11-02 13:45:10|12277|12277|12277|12277|12277|12277|12277|12277|0
1635860720000|2021-11-02 13:45:20|12277.43|12277.43|12278.6|12278.6|12278.6|12278.6|12277.43|12277.43|0
1635860730000|2021-11-02 13:45:30|12278.95|12278.95|12280.18|12280.18|12280.18|12280.18|12278.95|12278.95|0
1635860750000|2021-11-02 13:45:50|12278.17|12278.17|12279.18|12279.18|12279.18|12279.18|12278.17|12278.17|0
1635860760000|2021-11-02 13:46:00|12279.59|12279.59|12279.59|12279.59|12279.59|12279.59|12279.59|12279.59|0
1635860780000|2021-11-02 13:46:20|12279.82|12279.82|12280.06|12280.06|12280.06|12280.06|12279.82|12279.82|0
1635860790000|2021-11-02 13:46:30|12279.65|12279.65|12278.19|12278.19|12279.65|12279.65|12278.19|12278.19|0
1635860800000|2021-11-02 13:46:40|12277.92|12277.92|12276.69|12276.69|12277.92|12277.92|12276.69|12276.69|0
1635860810000|2021-11-02 13:46:50|12276.64|12276.64|12277.08|12277.08|12277.08|12277.08|12276.64|12276.64|0
1635860820000|2021-11-02 13:47:00|12278.08|12278.08|12278.49|12278.49|12278.49|12278.49|12278.08|12278.08|0
1635860840000|2021-11-02 13:47:20|12280.5|12280.5|12280.81|12280.81|12280.81|12280.81|12280.5|12280.5|0
1635860850000|2021-11-02 13:47:30|12281.03|12281.03|12282.18|12282.18|12282.18|12282.18|12280.95|12280.95|0
1635860860000|2021-11-02 13:47:40|12282.4|12282.4|12282.4|12282.4|12282.4|12282.4|12282.4|12282.4|0
1635860880000|2021-11-02 13:48:00|12282.56|12282.56|12282.56|12282.56|12282.56|12282.56|12282.56|12282.56|0
1635860890000|2021-11-02 13:48:10|12282.13|12282.13|12282.13|12282.13|12282.13|12282.13|12282.13|12282.13|0
1635860900000|2021-11-02 13:48:20|12282.48|12282.48|12286.36|12286.36|12286.36|12286.36|12282.48|12282.48|0
1635860910000|2021-11-02 13:48:30|12286.2|12286.2|12286.36|12286.36|12286.36|12286.36|12286.2|12286.2|0
1635860920000|2021-11-02 13:48:40|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|0
1635860930000|2021-11-02 13:48:50|12286.59|12286.59|12287|12287|12287|12287|12286.59|12286.59|0
1635860940000|2021-11-02 13:49:00|12286.74|12286.74|12286.74|12286.74|12286.74|12286.74|12286.74|12286.74|0
1635860960000|2021-11-02 13:49:20|12286.9|12286.9|12288.12|12288.12|12288.12|12288.12|12286.9|12286.9|0
1635860970000|2021-11-02 13:49:30|12288.53|12288.53|12287.3|12287.3|12288.53|12288.53|12287.3|12287.3|0
1635860980000|2021-11-02 13:49:40|12287.47|12287.47|12287.47|12287.47|12287.47|12287.47|12287.47|12287.47|0
1635860990000|2021-11-02 13:49:50|12289.48|12289.48|12289.48|12289.48|12289.48|12289.48|12289.48|12289.48|0
1635861000000|2021-11-02 13:50:00|12289.82|12289.82|12289.96|12289.96|12289.96|12289.96|12289.82|12289.82|0
1635861010000|2021-11-02 13:50:10|12290.01|12290.01|12290.01|12290.01|12290.01|12290.01|12290.01|12290.01|0
1635861020000|2021-11-02 13:50:20|12290.09|12290.09|12290.01|12290.01|12290.25|12290.25|12290.01|12290.01|0
1635861030000|2021-11-02 13:50:30|12290.21|12290.21|12292.51|12292.51|12292.51|12292.51|12290.21|12290.21|0
1635861040000|2021-11-02 13:50:40|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|0
1635861060000|2021-11-02 13:51:00|12291.71|12291.71|12291.93|12291.93|12291.93|12291.93|12291.71|12291.71|0
1635861070000|2021-11-02 13:51:10|12293.16|12293.16|12295.11|12295.11|12295.11|12295.11|12293.16|12293.16|0
1635861080000|2021-11-02 13:51:20|12295.27|12295.27|12295.35|12295.35|12295.35|12295.35|12295.27|12295.27|0
1635861100000|2021-11-02 13:51:40|12296.79|12296.79|12297.2|12297.2|12297.2|12297.2|12296.79|12296.79|0
1635861120000|2021-11-02 13:52:00|12297.42|12297.42|12297.42|12297.42|12297.42|12297.42|12297.42|12297.42|0
1635861130000|2021-11-02 13:52:10|12297.83|12297.83|12297.9|12297.9|12298.26|12298.26|12297.83|12297.83|0
1635861150000|2021-11-02 13:52:30|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|12298.42|0
1635861160000|2021-11-02 13:52:40|12298.77|12298.77|12300.54|12300.54|12300.54|12300.54|12298.77|12298.77|0
1635861170000|2021-11-02 13:52:50|12300.32|12300.32|12302.56|12302.56|12302.56|12302.56|12300.32|12300.32|0
1635861180000|2021-11-02 13:53:00|12303.57|12303.57|12303.57|12303.57|12303.57|12303.57|12303.57|12303.57|0
1635861200000|2021-11-02 13:53:20|12303.64|12303.64|12303.64|12303.64|12303.64|12303.64|12303.64|12303.64|0
1635861220000|2021-11-02 13:53:40|12303.72|12303.72|12303.85|12303.85|12303.85|12303.85|12303.72|12303.72|0
1635861240000|2021-11-02 13:54:00|12302.11|12302.11|12302.86|12302.86|12303.26|12303.26|12301.87|12301.87|0
1635861260000|2021-11-02 13:54:20|12303.68|12303.68|12303.49|12303.49|12303.9|12303.9|12303.08|12303.08|0
1635861270000|2021-11-02 13:54:30|12303.65|12303.65|12303.65|12303.65|12303.65|12303.65|12303.65|12303.65|0
1635861280000|2021-11-02 13:54:40|12303.24|12303.24|12304.96|12304.96|12304.96|12304.96|12303.02|12303.02|0
1635861290000|2021-11-02 13:54:50|12306.32|12306.32|12305.28|12305.28|12306.32|12306.32|12304.72|12304.72|0
1635861300000|2021-11-02 13:55:00|12305.04|12305.04|12305.28|12305.28|12305.28|12305.28|12305.04|12305.04|0
1635861310000|2021-11-02 13:55:10|12304.87|12304.87|12303.94|12303.94|12305.26|12305.26|12303.94|12303.94|0
1635861320000|2021-11-02 13:55:20|12305.17|12305.17|12305.17|12305.17|12305.17|12305.17|12305.17|12305.17|0
1635861330000|2021-11-02 13:55:30|12304.82|12304.82|12305.31|12305.31|12305.31|12305.31|12304.82|12304.82|0
1635861380000|2021-11-02 13:56:20|12307.32|12307.32|12306.31|12306.31|12307.32|12307.32|12306.31|12306.31|0
1635861430000|2021-11-02 13:57:10|12305.9|12305.9|12303.44|12303.44|12305.9|12305.9|12303.44|12303.44|0
1635861440000|2021-11-02 13:57:20|12304.67|12304.67|12304.15|12304.15|12304.67|12304.67|12303.8|12303.8|0
1635861450000|2021-11-02 13:57:30|12304.31|12304.31|12304.31|12304.31|12304.31|12304.31|12304.31|12304.31|0
1635861490000|2021-11-02 13:58:10|12304.67|12304.67|12304.67|12304.67|12304.67|12304.67|12304.67|12304.67|0
1635861500000|2021-11-02 13:58:20|12304.53|12304.53|12304.94|12304.94|12304.94|12304.94|12304.53|12304.53|0
1635861510000|2021-11-02 13:58:30|12305.35|12305.35|12308.39|12308.39|12309.39|12309.39|12305.35|12305.35|0
1635861520000|2021-11-02 13:58:40|12307.15|12307.15|12307.03|12307.03|12307.15|12307.15|12307.03|12307.03|0
1635861530000|2021-11-02 13:58:50|12306.95|12306.95|12306.95|12306.95|12306.95|12306.95|12306.95|12306.95|0
1635861540000|2021-11-02 13:59:00|12306.59|12306.59|12306.59|12306.59|12306.59|12306.59|12306.59|12306.59|0
1635861550000|2021-11-02 13:59:10|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|0
1635861570000|2021-11-02 13:59:30|12308.06|12308.06|12308.47|12308.47|12308.47|12308.47|12308.06|12308.06|0
1635861600000|2021-11-02 14:00:00|12308.55|12308.55|12306.5|12306.5|12308.55|12308.55|12306.5|12306.5|0
1635861610000|2021-11-02 14:00:10|12307.51|12307.51|12306.72|12306.72|12307.51|12307.51|12305.71|12305.71|0
1635861620000|2021-11-02 14:00:20|12307.95|12307.95|12307.95|12307.95|12307.95|12307.95|12307.95|12307.95|0
1635861630000|2021-11-02 14:00:30|12308.17|12308.17|12308.68|12308.68|12308.68|12308.68|12308.17|12308.17|0
1635861640000|2021-11-02 14:00:40|12311.7|12311.7|12310.7|12310.7|12311.7|12311.7|12310.7|12310.7|0
1635861650000|2021-11-02 14:00:50|12311.93|12311.93|12311.93|12311.93|12311.93|12311.93|12311.93|12311.93|0
1635861660000|2021-11-02 14:01:00|12314.65|12314.65|12317.12|12317.12|12317.12|12317.12|12314.65|12314.65|0
1635861670000|2021-11-02 14:01:10|12316.96|12316.96|12317.76|12317.76|12317.76|12317.76|12316.96|12316.96|0
1635861680000|2021-11-02 14:01:20|12318.1|12318.1|12318.45|12318.45|12318.45|12318.45|12318.1|12318.1|0
1635861690000|2021-11-02 14:01:30|12318.62|12318.62|12318.62|12318.62|12318.62|12318.62|12318.62|12318.62|0
1635861700000|2021-11-02 14:01:40|12318.54|12318.54|12318.54|12318.54|12318.54|12318.54|12318.54|12318.54|0
1635861720000|2021-11-02 14:02:00|12318.89|12318.89|12318.89|12318.89|12318.89|12318.89|12318.89|12318.89|0
1635861730000|2021-11-02 14:02:10|12319.11|12319.11|12319.11|12319.11|12319.11|12319.11|12319.11|12319.11|0
1635861740000|2021-11-02 14:02:20|12319.01|12319.01|12317.23|12317.23|12319.24|12319.24|12317.23|12317.23|0
1635861750000|2021-11-02 14:02:30|12317.58|12317.58|12315.92|12315.92|12317.58|12317.58|12315.92|12315.92|0
1635861760000|2021-11-02 14:02:40|12314.69|12314.69|12312.87|12312.87|12314.92|12314.92|12312.87|12312.87|0
1635861770000|2021-11-02 14:02:50|12313.66|12313.66|12313.9|12313.9|12313.9|12313.9|12313.66|12313.66|0
1635861780000|2021-11-02 14:03:00|12315.13|12315.13|12315.13|12315.13|12315.13|12315.13|12315.13|12315.13|0
1635861790000|2021-11-02 14:03:10|12315.54|12315.54|12315.89|12315.89|12315.89|12315.89|12315.54|12315.54|0
1635861810000|2021-11-02 14:03:30|12315.46|12315.46|12315.68|12315.68|12315.68|12315.68|12315.46|12315.46|0
1635861830000|2021-11-02 14:03:50|12314.67|12314.67|12315.68|12315.68|12315.68|12315.68|12314.67|12314.67|0
1635861840000|2021-11-02 14:04:00|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|12315.89|0
1635861850000|2021-11-02 14:04:10|12315.54|12315.54|12316.54|12316.54|12316.54|12316.54|12315.54|12315.54|0
1635861860000|2021-11-02 14:04:20|12316.03|12316.03|12316.03|12316.03|12316.03|12316.03|12316.03|12316.03|0
1635861870000|2021-11-02 14:04:30|12316.06|12316.06|12315.81|12315.81|12316.23|12316.23|12315.81|12315.81|0
1635861880000|2021-11-02 14:04:40|12315.97|12315.97|12315.97|12315.97|12315.97|12315.97|12315.97|12315.97|0
1635861890000|2021-11-02 14:04:50|12315.56|12315.56|12315.56|12315.56|12315.56|12315.56|12315.56|12315.56|0
1635861910000|2021-11-02 14:05:10|12312.54|12312.54|12312.54|12312.54|12312.54|12312.54|12312.54|12312.54|0
1635861920000|2021-11-02 14:05:20|12312.32|12312.32|12312.27|12312.27|12312.32|12312.32|12312.27|12312.27|0
1635861940000|2021-11-02 14:05:40|12312.32|12312.32|12312.4|12312.4|12312.4|12312.4|12312.32|12312.32|0
1635861960000|2021-11-02 14:06:00|12314.41|12314.41|12314.41|12314.41|12314.41|12314.41|12313.18|12313.18|0
1635861970000|2021-11-02 14:06:10|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|0
1635861980000|2021-11-02 14:06:20|12312.75|12312.75|12311.74|12311.74|12312.75|12312.75|12311.74|12311.74|0
1635861990000|2021-11-02 14:06:30|12310.73|12310.73|12310.02|12310.02|12310.73|12310.73|12310.02|12310.02|0
1635862020000|2021-11-02 14:07:00|12309.02|12309.02|12310.32|12310.32|12310.4|12310.4|12309.02|12309.02|0
1635862030000|2021-11-02 14:07:10|12309.31|12309.31|12309.31|12309.31|12309.31|12309.31|12309.31|12309.31|0
1635862040000|2021-11-02 14:07:20|12309.18|12309.18|12308.84|12308.84|12309.18|12309.18|12308.84|12308.84|0
1635862050000|2021-11-02 14:07:30|12308.67|12308.67|12307.91|12307.91|12308.67|12308.67|12307.91|12307.91|0
1635862060000|2021-11-02 14:07:40|12307.75|12307.75|12307.6|12307.6|12307.75|12307.75|12307.6|12307.6|0
1635862080000|2021-11-02 14:08:00|12307.49|12307.49|12307.39|12307.39|12307.49|12307.49|12307.39|12307.39|0
1635862090000|2021-11-02 14:08:10|12307.22|12307.22|12307.22|12307.22|12307.22|12307.22|12307.22|12307.22|0
1635862100000|2021-11-02 14:08:20|12306.22|12306.22|12306.22|12306.22|12306.22|12306.22|12306.22|12306.22|0
1635862110000|2021-11-02 14:08:30|12306.05|12306.05|12305.78|12305.78|12306.05|12306.05|12305.78|12305.78|0
1635862120000|2021-11-02 14:08:40|12304.55|12304.55|12304.3|12304.3|12304.55|12304.55|12304.3|12304.3|0
1635862130000|2021-11-02 14:08:50|12304.08|12304.08|12303.98|12303.98|12304.08|12304.08|12303.98|12303.98|0
1635862150000|2021-11-02 14:09:10|12302.75|12302.75|12302.39|12302.39|12302.75|12302.75|12302.39|12302.39|0
1635862160000|2021-11-02 14:09:20|12301.57|12301.57|12302.39|12302.39|12302.39|12302.39|12301.57|12301.57|0
1635862170000|2021-11-02 14:09:30|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|0
1635862180000|2021-11-02 14:09:40|12302.53|12302.53|12302.53|12302.53|12302.53|12302.53|12302.53|12302.53|0
1635862190000|2021-11-02 14:09:50|12302.7|12302.7|12302.7|12302.7|12302.7|12302.7|12302.7|12302.7|0
1635862200000|2021-11-02 14:10:00|12302.91|12302.91|12302.91|12302.91|12302.91|12302.91|12302.91|12302.91|0
1635862210000|2021-11-02 14:10:10|12302.81|12302.81|12302.81|12302.81|12302.81|12302.81|12302.81|12302.81|0
1635862220000|2021-11-02 14:10:20|12302.68|12302.68|12302.68|12302.68|12302.68|12302.68|12302.68|12302.68|0
1635862230000|2021-11-02 14:10:30|12303.91|12303.91|12303.91|12303.91|12303.91|12303.91|12303.91|12303.91|0
1635862240000|2021-11-02 14:10:40|12304.13|12304.13|12304.51|12304.51|12304.51|12304.51|12304.13|12304.13|0
1635862260000|2021-11-02 14:11:00|12305.52|12305.52|12304.92|12304.92|12305.52|12305.52|12304.92|12304.92|0
1635862270000|2021-11-02 14:11:10|12304.51|12304.51|12304.68|12304.68|12304.68|12304.68|12304.51|12304.51|0
1635862280000|2021-11-02 14:11:20|12304.89|12304.89|12304.67|12304.67|12304.89|12304.89|12304.67|12304.67|0
1635862290000|2021-11-02 14:11:30|12304.15|12304.15|12304.67|12304.67|12304.67|12304.67|12304.15|12304.15|0
1635862300000|2021-11-02 14:11:40|12305.19|12305.19|12305.19|12305.19|12305.19|12305.19|12305.19|12305.19|0
1635862310000|2021-11-02 14:11:50|12304.95|12304.95|12305.25|12305.25|12305.95|12305.95|12304.95|12304.95|0
1635862320000|2021-11-02 14:12:00|12302.6|12302.6|12300.64|12300.64|12303.01|12303.01|12300.64|12300.64|0
1635862330000|2021-11-02 14:12:10|12300.75|12300.75|12300.75|12300.75|12300.75|12300.75|12300.75|12300.75|0
1635862350000|2021-11-02 14:12:30|12300.23|12300.23|12300.23|12300.23|12300.23|12300.23|12300.23|12300.23|0
1635862360000|2021-11-02 14:12:40|12300.64|12300.64|12300.64|12300.64|12300.64|12300.64|12300.64|12300.64|0
1635862390000|2021-11-02 14:13:10|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|0
1635862410000|2021-11-02 14:13:30|12301.41|12301.41|12300.89|12300.89|12301.41|12301.41|12300.89|12300.89|0
1635862420000|2021-11-02 14:13:40|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|12300.63|0
1635862440000|2021-11-02 14:14:00|12299.62|12299.62|12298.6|12298.6|12299.7|12299.7|12298.46|12298.46|0
1635862460000|2021-11-02 14:14:20|12297.59|12297.59|12297.59|12297.59|12297.59|12297.59|12297.59|12297.59|0
1635862480000|2021-11-02 14:14:40|12297.75|12297.75|12297.75|12297.75|12297.75|12297.75|12297.75|12297.75|0
1635862490000|2021-11-02 14:14:50|12297.34|12297.34|12297.27|12297.27|12297.34|12297.34|12297.13|12297.13|0
1635862500000|2021-11-02 14:15:00|12297.43|12297.43|12297.7|12297.7|12297.7|12297.7|12297.43|12297.43|0
1635862520000|2021-11-02 14:15:20|12297.46|12297.46|12296.81|12296.81|12297.7|12297.7|12296.81|12296.81|0
1635862540000|2021-11-02 14:15:40|12297.82|12297.82|12297.82|12297.82|12297.82|12297.82|12297.82|12297.82|0
1635862550000|2021-11-02 14:15:50|12296.81|12296.81|12297.82|12297.82|12297.82|12297.82|12296.81|12296.81|0
1635862570000|2021-11-02 14:16:10|12298.03|12298.03|12298.03|12298.03|12298.03|12298.03|12298.03|12298.03|0
1635862580000|2021-11-02 14:16:20|12298.25|12298.25|12298.25|12298.25|12298.25|12298.25|12298.25|12298.25|0
1635862610000|2021-11-02 14:16:50|12299.07|12299.07|12299.07|12299.07|12299.07|12299.07|12299.07|12299.07|0
1635862620000|2021-11-02 14:17:00|12299.31|12299.31|12299.18|12299.18|12299.31|12299.31|12299.18|12299.18|0
1635862650000|2021-11-02 14:17:30|12299.1|12299.1|12299.1|12299.1|12299.1|12299.1|12299.1|12299.1|0
1635862660000|2021-11-02 14:17:40|12298.63|12298.63|12298.86|12298.86|12298.86|12298.86|12298.63|12298.63|0
1635862670000|2021-11-02 14:17:50|12297.63|12297.63|12297.63|12297.63|12297.63|12297.63|12297.63|12297.63|0
1635862680000|2021-11-02 14:18:00|12297.85|12297.85|12298.06|12298.06|12298.06|12298.06|12297.85|12297.85|0
1635862690000|2021-11-02 14:18:10|12298.33|12298.33|12298.67|12298.67|12298.67|12298.67|12298.33|12298.33|0
1635862700000|2021-11-02 14:18:20|12298.5|12298.5|12298.5|12298.5|12298.5|12298.5|12298.5|12298.5|0
1635862720000|2021-11-02 14:18:40|12297.63|12297.63|12297.47|12297.47|12297.63|12297.63|12297.47|12297.47|0
1635862730000|2021-11-02 14:18:50|12296.24|12296.24|12295.83|12295.83|12296.24|12296.24|12295.83|12295.83|0
1635862740000|2021-11-02 14:19:00|12297.06|12297.06|12297.47|12297.47|12297.47|12297.47|12297.06|12297.06|0
1635862780000|2021-11-02 14:19:40|12297.94|12297.94|12297.63|12297.63|12297.94|12297.94|12297.63|12297.63|0
1635862790000|2021-11-02 14:19:50|12297.11|12297.11|12296.98|12296.98|12297.11|12297.11|12296.98|12296.98|0
1635862800000|2021-11-02 14:20:00|12296.76|12296.76|12296.13|12296.13|12296.76|12296.76|12296.13|12296.13|0
1635862810000|2021-11-02 14:20:10|12296.35|12296.35|12295.13|12295.13|12296.35|12296.35|12295.13|12295.13|0
1635862840000|2021-11-02 14:20:40|12295.65|12295.65|12295.57|12295.57|12295.65|12295.65|12295.57|12295.57|0
1635862860000|2021-11-02 14:21:00|12295.4|12295.4|12295.4|12295.4|12295.4|12295.4|12295.4|12295.4|0
1635862870000|2021-11-02 14:21:10|12297.41|12297.41|12298.77|12298.77|12298.77|12298.77|12297.41|12297.41|0
1635862890000|2021-11-02 14:21:30|12299.18|12299.18|12299.18|12299.18|12299.18|12299.18|12299.18|12299.18|0
1635862900000|2021-11-02 14:21:40|12298.94|12298.94|12298.94|12298.94|12298.94|12298.94|12298.94|12298.94|0
1635862910000|2021-11-02 14:21:50|12299.41|12299.41|12299.41|12299.41|12299.41|12299.41|12299.41|12299.41|0
1635862960000|2021-11-02 14:22:40|12299.19|12299.19|12298.76|12298.76|12299.19|12299.19|12298.76|12298.76|0
1635862980000|2021-11-02 14:23:00|12298.8|12298.8|12298.95|12298.95|12298.95|12298.95|12298.8|12298.8|0
1635862990000|2021-11-02 14:23:10|12298.74|12298.74|12298.74|12298.74|12298.74|12298.74|12298.74|12298.74|0
1635863030000|2021-11-02 14:23:50|12298.94|12298.94|12298.58|12298.58|12298.94|12298.94|12298.58|12298.58|0
1635863070000|2021-11-02 14:24:30|12298.43|12298.43|12298.36|12298.36|12298.63|12298.63|12298.36|12298.36|0
1635863080000|2021-11-02 14:24:40|12298.2|12298.2|12297.2|12297.2|12298.2|12298.2|12297.2|12297.2|0
1635863090000|2021-11-02 14:24:50|12297.03|12297.03|12296.67|12296.67|12297.03|12297.03|12296.67|12296.67|0
1635863100000|2021-11-02 14:25:00|12296.5|12296.5|12296.5|12296.5|12296.5|12296.5|12296.5|12296.5|0
1635863120000|2021-11-02 14:25:20|12296.29|12296.29|12296.29|12296.29|12296.29|12296.29|12296.29|12296.29|0
1635863150000|2021-11-02 14:25:50|12295.88|12295.88|12296.23|12296.23|12296.23|12296.23|12295.88|12295.88|0
1635863170000|2021-11-02 14:26:10|12296.3|12296.3|12296.29|12296.29|12296.3|12296.3|12296.29|12296.29|0
1635863180000|2021-11-02 14:26:20|12296.27|12296.27|12296.08|12296.08|12296.27|12296.27|12296.08|12296.08|0
1635863190000|2021-11-02 14:26:30|12296.3|12296.3|12296.74|12296.74|12296.74|12296.74|12296.3|12296.3|0
1635863200000|2021-11-02 14:26:40|12296.52|12296.52|12295.92|12295.92|12296.93|12296.93|12295.92|12295.92|0
1635863210000|2021-11-02 14:26:50|12296.44|12296.44|12295.73|12295.73|12296.44|12296.44|12295.73|12295.73|0
1635863220000|2021-11-02 14:27:00|12295.37|12295.37|12295.37|12295.37|12295.37|12295.37|12295.37|12295.37|0
1635863280000|2021-11-02 14:28:00|12295.29|12295.29|12295.29|12295.29|12295.29|12295.29|12295.29|12295.29|0
1635863310000|2021-11-02 14:28:30|12295.08|12295.08|12295.08|12295.08|12295.08|12295.08|12295.08|12295.08|0
1635863320000|2021-11-02 14:28:40|12295|12295|12295.48|12295.48|12295.48|12295.48|12295|12295|0
1635863340000|2021-11-02 14:29:00|12295.26|12295.26|12295.26|12295.26|12295.26|12295.26|12295.26|12295.26|0
1635863350000|2021-11-02 14:29:10|12294.85|12294.85|12294.85|12294.85|12294.85|12294.85|12294.85|12294.85|0
1635863360000|2021-11-02 14:29:20|12294.5|12294.5|12294.5|12294.5|12294.5|12294.5|12294.5|12294.5|0
1635863370000|2021-11-02 14:29:30|12294.58|12294.58|12294.24|12294.24|12294.58|12294.58|12294.24|12294.24|0
1635863390000|2021-11-02 14:29:50|12294.59|12294.59|12294.59|12294.59|12294.59|12294.59|12294.59|12294.59|0
1635863400000|2021-11-02 14:30:00|12294.76|12294.76|12294.05|12294.05|12295.41|12295.41|12294.05|12294.05|0
1635863410000|2021-11-02 14:30:10|12293.97|12293.97|12294.24|12294.24|12294.24|12294.24|12293.97|12293.97|0
1635863430000|2021-11-02 14:30:30|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|0
1635863450000|2021-11-02 14:30:50|12293.76|12293.76|12293.76|12293.76|12293.76|12293.76|12293.76|12293.76|0
1635863460000|2021-11-02 14:31:00|12293.63|12293.63|12293.54|12293.54|12293.76|12293.76|12293.54|12293.54|0
1635863470000|2021-11-02 14:31:10|12293.3|12293.3|12293.3|12293.3|12293.3|12293.3|12293.3|12293.3|0
1635863480000|2021-11-02 14:31:20|12294.31|12294.31|12294.31|12294.31|12294.31|12294.31|12294.31|12294.31|0
1635863490000|2021-11-02 14:31:30|12294.72|12294.72|12294.8|12294.8|12295.04|12295.04|12294.72|12294.72|0
1635863500000|2021-11-02 14:31:40|12294.44|12294.44|12294.03|12294.03|12294.44|12294.44|12294.03|12294.03|0
1635863510000|2021-11-02 14:31:50|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|12293.73|0
1635863520000|2021-11-02 14:32:00|12293.49|12293.49|12293.91|12293.91|12293.91|12293.91|12293.49|12293.49|0
1635863530000|2021-11-02 14:32:10|12294.92|12294.92|12294.75|12294.75|12294.92|12294.92|12294.75|12294.75|0
1635863540000|2021-11-02 14:32:20|12294.31|12294.31|12294.31|12294.31|12294.31|12294.31|12294.31|12294.31|0
1635863560000|2021-11-02 14:32:40|12294.08|12294.08|12294.08|12294.08|12294.08|12294.08|12294.08|12294.08|0
1635863580000|2021-11-02 14:33:00|12294.16|12294.16|12294.29|12294.29|12294.29|12294.29|12294.08|12294.08|0
1635863590000|2021-11-02 14:33:10|12294.08|12294.08|12294.08|12294.08|12294.08|12294.08|12294.08|12294.08|0
1635863620000|2021-11-02 14:33:40|12294.31|12294.31|12293.75|12293.75|12294.31|12294.31|12293.75|12293.75|0
1635863630000|2021-11-02 14:33:50|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|0
1635863640000|2021-11-02 14:34:00|12292.39|12292.39|12292.39|12292.39|12292.39|12292.39|12292.39|12292.39|0
1635863670000|2021-11-02 14:34:30|12292.56|12292.56|12292.97|12292.97|12292.97|12292.97|12292.56|12292.56|0
1635863700000|2021-11-02 14:35:00|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|12293.32|0
1635863710000|2021-11-02 14:35:10|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|12293.15|0
1635863760000|2021-11-02 14:36:00|12292.9|12292.9|12292.85|12292.85|12292.9|12292.9|12292.85|12292.85|0
1635863770000|2021-11-02 14:36:10|12293.06|12293.06|12294.29|12294.29|12294.29|12294.29|12293.06|12293.06|0
1635863780000|2021-11-02 14:36:20|12293.78|12293.78|12293.7|12293.7|12293.78|12293.78|12293.7|12293.7|0
1635863790000|2021-11-02 14:36:30|12293.78|12293.78|12292.36|12292.36|12293.78|12293.78|12292.14|12292.14|0
1635863810000|2021-11-02 14:36:50|12292.67|12292.67|12292.67|12292.67|12292.67|12292.67|12292.67|12292.67|0
1635863840000|2021-11-02 14:37:20|12293.9|12293.9|12293.69|12293.69|12293.9|12293.9|12293.69|12293.69|0
1635863850000|2021-11-02 14:37:30|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|0
1635863860000|2021-11-02 14:37:40|12295.33|12295.33|12295.13|12295.13|12295.33|12295.33|12295.13|12295.13|0
1635863870000|2021-11-02 14:37:50|12294.61|12294.61|12293.92|12293.92|12294.61|12294.61|12293.92|12293.92|0
1635863930000|2021-11-02 14:38:50|12293.75|12293.75|12293.75|12293.75|12293.75|12293.75|12293.75|12293.75|0
1635863940000|2021-11-02 14:39:00|12293.85|12293.85|12294.07|12294.07|12294.07|12294.07|12293.85|12293.85|0
1635863950000|2021-11-02 14:39:10|12293.85|12293.85|12293.61|12293.61|12293.85|12293.85|12293.4|12293.4|0
1635863960000|2021-11-02 14:39:20|12293.26|12293.26|12293.09|12293.09|12293.26|12293.26|12293.09|12293.09|0
1635863980000|2021-11-02 14:39:40|12293.14|12293.14|12293.55|12293.55|12293.55|12293.55|12293.14|12293.14|0
1635863990000|2021-11-02 14:39:50|12293.14|12293.14|12293.87|12293.87|12294.14|12294.14|12293.14|12293.14|0
1635864000000|2021-11-02 14:40:00|12293.72|12293.72|12293.89|12293.89|12293.89|12293.89|12293.72|12293.72|0
1635864010000|2021-11-02 14:40:10|12293.67|12293.67|12292.67|12292.67|12293.67|12293.67|12292.67|12292.67|0
1635864020000|2021-11-02 14:40:20|12292.35|12292.35|12292.35|12292.35|12292.35|12292.35|12292.35|12292.35|0
1635864030000|2021-11-02 14:40:30|12292.27|12292.27|12291.75|12291.75|12292.27|12292.27|12291.75|12291.75|0
1635864050000|2021-11-02 14:40:50|12291.67|12291.67|12291.67|12291.67|12291.67|12291.67|12291.67|12291.67|0
1635864060000|2021-11-02 14:41:00|12291.46|12291.46|12291.46|12291.46|12291.46|12291.46|12291.46|12291.46|0
1635864070000|2021-11-02 14:41:10|12291.38|12291.38|12291.38|12291.38|12291.38|12291.38|12291.38|12291.38|0
1635864080000|2021-11-02 14:41:20|12291.73|12291.73|12291.73|12291.73|12291.73|12291.73|12291.73|12291.73|0
1635864120000|2021-11-02 14:42:00|12291.89|12291.89|12291.82|12291.82|12291.97|12291.97|12291.82|12291.82|0
1635864140000|2021-11-02 14:42:20|12292.04|12292.04|12291.3|12291.3|12292.04|12292.04|12291.3|12291.3|0
1635864180000|2021-11-02 14:43:00|12291.38|12291.38|12290.37|12290.37|12291.38|12291.38|12290.37|12290.37|0
1635864190000|2021-11-02 14:43:10|12291.38|12291.38|12291.38|12291.38|12291.38|12291.38|12291.38|12291.38|0
1635864200000|2021-11-02 14:43:20|12290.56|12290.56|12290.56|12290.56|12290.56|12290.56|12290.56|12290.56|0
1635864210000|2021-11-02 14:43:30|12290.97|12290.97|12290.97|12290.97|12290.97|12290.97|12290.97|12290.97|0
1635864220000|2021-11-02 14:43:40|12290.61|12290.61|12290.74|12290.74|12290.74|12290.74|12290.61|12290.61|0
1635864230000|2021-11-02 14:43:50|12291.75|12291.75|12291.75|12291.75|12291.75|12291.75|12291.75|12291.75|0
1635864250000|2021-11-02 14:44:10|12291.7|12291.7|12291.65|12291.65|12291.7|12291.7|12291.65|12291.65|0
1635864260000|2021-11-02 14:44:20|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|0
1635864280000|2021-11-02 14:44:40|12291.65|12291.65|12291.24|12291.24|12291.65|12291.65|12291.24|12291.24|0
1635864290000|2021-11-02 14:44:50|12291.14|12291.14|12291.14|12291.14|12291.14|12291.14|12291.14|12291.14|0
1635864300000|2021-11-02 14:45:00|12292.37|12292.37|12291.96|12291.96|12292.37|12292.37|12291.55|12291.55|0
1635864310000|2021-11-02 14:45:10|12291.72|12291.72|12291.91|12291.91|12291.91|12291.91|12291.72|12291.72|0
1635864320000|2021-11-02 14:45:20|12291.69|12291.69|12290.68|12290.68|12291.69|12291.69|12290.46|12290.46|0
1635864350000|2021-11-02 14:45:50|12291.08|12291.08|12290.93|12290.93|12291.08|12291.08|12290.93|12290.93|0
1635864380000|2021-11-02 14:46:20|12289.7|12289.7|12288.53|12288.53|12289.7|12289.7|12288.53|12288.53|0
1635864390000|2021-11-02 14:46:30|12288.94|12288.94|12288.94|12288.94|12288.94|12288.94|12288.94|12288.94|0
1635864420000|2021-11-02 14:47:00|12289.16|12289.16|12289.16|12289.16|12289.16|12289.16|12289.16|12289.16|0
1635864440000|2021-11-02 14:47:20|12289.33|12289.33|12289.33|12289.33|12289.33|12289.33|12289.33|12289.33|0
1635864460000|2021-11-02 14:47:40|12289.14|12289.14|12289.33|12289.33|12289.33|12289.33|12289.14|12289.14|0
1635864470000|2021-11-02 14:47:50|12289.49|12289.49|12288.97|12288.97|12289.49|12289.49|12288.97|12288.97|0
1635864490000|2021-11-02 14:48:10|12289.18|12289.18|12289.34|12289.34|12289.34|12289.34|12289.18|12289.18|0
1635864510000|2021-11-02 14:48:30|12289.18|12289.18|12289.18|12289.18|12289.18|12289.18|12289.18|12289.18|0
1635864530000|2021-11-02 14:48:50|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|0
1635864540000|2021-11-02 14:49:00|12289.92|12289.92|12298.08|12298.08|12298.08|12298.08|12289.92|12289.92|0
1635864550000|2021-11-02 14:49:10|12298.34|12298.34|12297.11|12297.11|12298.34|12298.34|12297.11|12297.11|0
1635864580000|2021-11-02 14:49:40|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|0
1635864600000|2021-11-02 14:50:00|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|12297.2|0
1635864610000|2021-11-02 14:50:10|12297.42|12297.42|12297.18|12297.18|12297.42|12297.42|12297.18|12297.18|0
1635864620000|2021-11-02 14:50:20|12295.95|12295.95|12294.95|12294.95|12295.95|12295.95|12294.95|12294.95|0
1635864640000|2021-11-02 14:50:40|12293.71|12293.71|12293.71|12293.71|12293.71|12293.71|12293.71|12293.71|0
1635864650000|2021-11-02 14:50:50|12292.71|12292.71|12292.66|12292.66|12292.71|12292.71|12292.66|12292.66|0
1635864660000|2021-11-02 14:51:00|12293.66|12293.66|12293.19|12293.19|12293.66|12293.66|12293.09|12293.09|0
1635864670000|2021-11-02 14:51:10|12293.14|12293.14|12293.33|12293.33|12293.33|12293.33|12293.14|12293.14|0
1635864680000|2021-11-02 14:51:20|12293.41|12293.41|12292.89|12292.89|12293.41|12293.41|12292.89|12292.89|0
1635864690000|2021-11-02 14:51:30|12292.78|12292.78|12292.78|12292.78|12292.78|12292.78|12292.78|12292.78|0
1635864700000|2021-11-02 14:51:40|12293.02|12293.02|12293.19|12293.19|12293.19|12293.19|12293.02|12293.02|0
1635864730000|2021-11-02 14:52:10|12291.18|12291.18|12290.36|12290.36|12291.18|12291.18|12290.36|12290.36|0
1635864740000|2021-11-02 14:52:20|12289.36|12289.36|12289.36|12289.36|12289.36|12289.36|12289.36|12289.36|0
1635864760000|2021-11-02 14:52:40|12289.09|12289.09|12288.82|12288.82|12289.09|12289.09|12288.82|12288.82|0
1635864780000|2021-11-02 14:53:00|12287.59|12287.59|12287.59|12287.59|12287.59|12287.59|12287.59|12287.59|0
1635864790000|2021-11-02 14:53:10|12287.67|12287.67|12287.67|12287.67|12287.67|12287.67|12287.67|12287.67|0
1635864820000|2021-11-02 14:53:40|12287.43|12287.43|12287.27|12287.27|12287.43|12287.43|12287.27|12287.27|0
1635864830000|2021-11-02 14:53:50|12286.04|12286.04|12286.28|12286.28|12286.45|12286.45|12286.04|12286.04|0
1635864850000|2021-11-02 14:54:10|12285.87|12285.87|12285.05|12285.05|12285.87|12285.87|12285.05|12285.05|0
1635864860000|2021-11-02 14:54:20|12284.92|12284.92|12284.92|12284.92|12284.92|12284.92|12284.92|12284.92|0
1635864890000|2021-11-02 14:54:50|12284.71|12284.71|12284.49|12284.49|12284.71|12284.71|12284.49|12284.49|0
1635864900000|2021-11-02 14:55:00|12284.28|12284.28|12285.51|12285.51|12285.51|12285.51|12284.28|12284.28|0
1635864910000|2021-11-02 14:55:10|12286.74|12286.74|12290.47|12290.47|12290.94|12290.94|12286.74|12286.74|0
1635864920000|2021-11-02 14:55:20|12290.23|12290.23|12287.77|12287.77|12290.23|12290.23|12287.77|12287.77|0
1635864950000|2021-11-02 14:55:50|12287.98|12287.98|12288.8|12288.8|12288.8|12288.8|12287.98|12287.98|0
1635864960000|2021-11-02 14:56:00|12288.97|12288.97|12290.2|12290.2|12290.2|12290.2|12288.97|12288.97|0
1635865000000|2021-11-02 14:56:40|12290.28|12290.28|12290.28|12290.28|12290.28|12290.28|12290.28|12290.28|0
1635865010000|2021-11-02 14:56:50|12290.52|12290.52|12292.88|12292.88|12292.88|12292.88|12290.52|12290.52|0
1635865020000|2021-11-02 14:57:00|12292.67|12292.67|12292.67|12292.67|12292.67|12292.67|12292.67|12292.67|0
1635865030000|2021-11-02 14:57:10|12292.83|12292.83|12292.83|12292.83|12292.83|12292.83|12292.83|12292.83|0
1635865040000|2021-11-02 14:57:20|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|0
1635865050000|2021-11-02 14:57:30|12291.9|12291.9|12293.03|12293.03|12293.03|12293.03|12291.56|12291.56|0
1635865070000|2021-11-02 14:57:50|12293.11|12293.11|12293.11|12293.11|12293.11|12293.11|12293.11|12293.11|0
1635865080000|2021-11-02 14:58:00|12294.34|12294.34|12294.34|12294.34|12294.34|12294.34|12294.34|12294.34|0
1635865100000|2021-11-02 14:58:20|12294.58|12294.58|12295.21|12295.21|12295.21|12295.21|12294.58|12294.58|0
1635865110000|2021-11-02 14:58:30|12295.72|12295.72|12295.72|12295.72|12295.72|12295.72|12295.72|12295.72|0
1635865120000|2021-11-02 14:58:40|12296.22|12296.22|12296.87|12296.87|12297.22|12297.22|12296.22|12296.22|0
1635865140000|2021-11-02 14:59:00|12296.71|12296.71|12296.71|12296.71|12296.71|12296.71|12296.71|12296.71|0
1635865150000|2021-11-02 14:59:10|12296.93|12296.93|12296.84|12296.84|12297.09|12297.09|12296.84|12296.84|0
1635865170000|2021-11-02 14:59:30|12296.67|12296.67|12296.84|12296.84|12296.84|12296.84|12296.67|12296.67|0
1635865190000|2021-11-02 14:59:50|12296.74|12296.74|12296.95|12296.95|12296.95|12296.95|12296.74|12296.74|0
1635865200000|2021-11-02 15:00:00|12297.12|12297.12|12297.12|12297.12|12297.12|12297.12|12297.12|12297.12|0
1635865210000|2021-11-02 15:00:10|12295.89|12295.89|12295.89|12295.89|12295.89|12295.89|12295.89|12295.89|0
1635865220000|2021-11-02 15:00:20|12295.73|12295.73|12295.73|12295.73|12295.73|12295.73|12295.73|12295.73|0
1635865230000|2021-11-02 15:00:30|12295.56|12295.56|12295.64|12295.64|12296.14|12296.14|12295.56|12295.56|0
1635865250000|2021-11-02 15:00:50|12295.12|12295.12|12295.12|12295.12|12295.12|12295.12|12295.12|12295.12|0
1635865260000|2021-11-02 15:01:00|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|0
1635865270000|2021-11-02 15:01:10|12293.79|12293.79|12293.75|12293.75|12293.79|12293.79|12293.75|12293.75|0
1635865280000|2021-11-02 15:01:20|12293.83|12293.83|12293.91|12293.91|12293.91|12293.91|12293.83|12293.83|0
1635865290000|2021-11-02 15:01:30|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|0
1635865310000|2021-11-02 15:01:50|12293.77|12293.77|12294.5|12294.5|12294.55|12294.55|12293.77|12293.77|0
1635865320000|2021-11-02 15:02:00|12294.14|12294.14|12294.06|12294.06|12294.14|12294.14|12294.06|12294.06|0
1635865330000|2021-11-02 15:02:10|12294.26|12294.26|12294|12294|12294.26|12294.26|12294|12294|0
1635865340000|2021-11-02 15:02:20|12293.76|12293.76|12293.76|12293.76|12293.76|12293.76|12293.76|12293.76|0
1635865370000|2021-11-02 15:02:50|12293.54|12293.54|12292.31|12292.31|12293.54|12293.54|12292.31|12292.31|0
1635865390000|2021-11-02 15:03:10|12291.9|12291.9|12288.88|12288.88|12291.9|12291.9|12288.88|12288.88|0
1635865400000|2021-11-02 15:03:20|12289.04|12289.04|12290.05|12290.05|12290.05|12290.05|12289.04|12289.04|0
1635865410000|2021-11-02 15:03:30|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|0
1635865420000|2021-11-02 15:03:40|12291.18|12291.18|12291.18|12291.18|12291.18|12291.18|12291.18|12291.18|0
1635865430000|2021-11-02 15:03:50|12290.82|12290.82|12290.82|12290.82|12290.82|12290.82|12290.82|12290.82|0
1635865440000|2021-11-02 15:04:00|12290.58|12290.58|12290.38|12290.38|12290.58|12290.58|12290.38|12290.38|0
1635865450000|2021-11-02 15:04:10|12290.11|12290.11|12290.11|12290.11|12290.11|12290.11|12290.11|12290.11|0
1635865460000|2021-11-02 15:04:20|12289.68|12289.68|12289.87|12289.87|12289.87|12289.87|12289.46|12289.46|0
1635865470000|2021-11-02 15:04:30|12289.7|12289.7|12289.78|12289.78|12289.78|12289.78|12289.7|12289.7|0
1635865480000|2021-11-02 15:04:40|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|0
1635865500000|2021-11-02 15:05:00|12289.92|12289.92|12289.84|12289.84|12289.92|12289.92|12289.84|12289.84|0
1635865540000|2021-11-02 15:05:40|12289.99|12289.99|12289.99|12289.99|12289.99|12289.99|12289.99|12289.99|0
1635865550000|2021-11-02 15:05:50|12289.91|12289.91|12289.97|12289.97|12289.97|12289.97|12289.76|12289.76|0
1635865560000|2021-11-02 15:06:00|12290.19|12290.19|12290.19|12290.19|12290.19|12290.19|12290.19|12290.19|0
1635865590000|2021-11-02 15:06:30|12290.41|12290.41|12290.25|12290.25|12290.41|12290.41|12290.25|12290.25|0
1635865620000|2021-11-02 15:07:00|12290.17|12290.17|12290.13|12290.13|12290.4|12290.4|12290.13|12290.13|0
1635865630000|2021-11-02 15:07:10|12290.35|12290.35|12290.35|12290.35|12290.35|12290.35|12290.35|12290.35|0
1635865640000|2021-11-02 15:07:20|12289.84|12289.84|12289.43|12289.43|12289.84|12289.84|12289.43|12289.43|0
1635865650000|2021-11-02 15:07:30|12289.07|12289.07|12288.37|12288.37|12289.07|12289.07|12288.37|12288.37|0
1635865660000|2021-11-02 15:07:40|12288.89|12288.89|12288.37|12288.37|12288.89|12288.89|12288.37|12288.37|0
1635865670000|2021-11-02 15:07:50|12288.84|12288.84|12290.79|12290.79|12290.87|12290.87|12288.84|12288.84|0
1635865680000|2021-11-02 15:08:00|12290.87|12290.87|12290.96|12290.96|12291.09|12291.09|12290.87|12290.87|0
1635865690000|2021-11-02 15:08:10|12291.96|12291.96|12291.96|12291.96|12291.96|12291.96|12291.96|12291.96|0
1635865710000|2021-11-02 15:08:30|12289.95|12289.95|12289.95|12289.95|12289.95|12289.95|12289.95|12289.95|0
1635865740000|2021-11-02 15:09:00|12290.06|12290.06|12289.74|12289.74|12290.08|12290.08|12289.74|12289.74|0
1635865750000|2021-11-02 15:09:10|12289.82|12289.82|12289.82|12289.82|12289.82|12289.82|12289.82|12289.82|0
1635865780000|2021-11-02 15:09:40|12289.65|12289.65|12289.24|12289.24|12289.65|12289.65|12289.24|12289.24|0
1635865790000|2021-11-02 15:09:50|12288.89|12288.89|12288.89|12288.89|12288.89|12288.89|12288.89|12288.89|0
1635865800000|2021-11-02 15:10:00|12288.71|12288.71|12288.76|12288.76|12288.97|12288.97|12288.54|12288.54|0
1635865810000|2021-11-02 15:10:10|12288.92|12288.92|12288.92|12288.92|12288.92|12288.92|12288.92|12288.92|0
1635865830000|2021-11-02 15:10:30|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|0
1635865850000|2021-11-02 15:10:50|12287.88|12287.88|12287.88|12287.88|12287.88|12287.88|12287.88|12287.88|0
1635865860000|2021-11-02 15:11:00|12287.46|12287.46|12287.46|12287.46|12287.46|12287.46|12287.46|12287.46|0
1635865870000|2021-11-02 15:11:10|12287.54|12287.54|12287.54|12287.54|12287.54|12287.54|12287.54|12287.54|0
1635865880000|2021-11-02 15:11:20|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|12287.32|0
1635865890000|2021-11-02 15:11:30|12287.4|12287.4|12287.92|12287.92|12287.92|12287.92|12287.4|12287.4|0
1635865910000|2021-11-02 15:11:50|12288.33|12288.33|12288.33|12288.33|12288.33|12288.33|12288.33|12288.33|0
1635865930000|2021-11-02 15:12:10|12288.14|12288.14|12287.1|12287.1|12288.33|12288.33|12287.1|12287.1|0
1635865940000|2021-11-02 15:12:20|12286.86|12286.86|12286.86|12286.86|12286.86|12286.86|12286.86|12286.86|0
1635865970000|2021-11-02 15:12:50|12286.94|12286.94|12287.1|12287.1|12287.1|12287.1|12286.94|12286.94|0
1635865990000|2021-11-02 15:13:10|12286.86|12286.86|12286.86|12286.86|12286.86|12286.86|12286.86|12286.86|0
1635866000000|2021-11-02 15:13:20|12286.64|12286.64|12286.64|12286.64|12286.64|12286.64|12286.64|12286.64|0
1635866020000|2021-11-02 15:13:40|12287.65|12287.65|12287.65|12287.65|12287.65|12287.65|12287.65|12287.65|0
1635866030000|2021-11-02 15:13:50|12288.06|12288.06|12287.65|12287.65|12288.06|12288.06|12287.65|12287.65|0
1635866040000|2021-11-02 15:14:00|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|0
1635866050000|2021-11-02 15:14:10|12287.79|12287.79|12287.79|12287.79|12287.79|12287.79|12287.79|12287.79|0
1635866060000|2021-11-02 15:14:20|12289.02|12289.02|12289.02|12289.02|12289.02|12289.02|12289.02|12289.02|0
1635866070000|2021-11-02 15:14:30|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|0
1635866080000|2021-11-02 15:14:40|12288.24|12288.24|12288.24|12288.24|12288.24|12288.24|12288.24|12288.24|0
1635866090000|2021-11-02 15:14:50|12288.47|12288.47|12288.47|12288.47|12288.47|12288.47|12288.47|12288.47|0
1635866100000|2021-11-02 15:15:00|12288.26|12288.26|12288.26|12288.26|12288.26|12288.26|12288.26|12288.26|0
1635866110000|2021-11-02 15:15:10|12287.9|12287.9|12287.9|12287.9|12287.9|12287.9|12287.9|12287.9|0
1635866120000|2021-11-02 15:15:20|12286.9|12286.9|12286.54|12286.54|12286.9|12286.9|12286.54|12286.54|0
1635866150000|2021-11-02 15:15:50|12286.19|12286.19|12285.72|12285.72|12286.19|12286.19|12285.72|12285.72|0
1635866170000|2021-11-02 15:16:10|12285.31|12285.31|12284.9|12284.9|12285.31|12285.31|12284.9|12284.9|0
1635866180000|2021-11-02 15:16:20|12285.42|12285.42|12284.19|12284.19|12285.42|12285.42|12284.19|12284.19|0
1635866200000|2021-11-02 15:16:40|12284.27|12284.27|12284.11|12284.11|12284.27|12284.27|12284.11|12284.11|0
1635866220000|2021-11-02 15:17:00|12282.88|12282.88|12284.11|12284.11|12284.11|12284.11|12282.88|12282.88|0
1635866240000|2021-11-02 15:17:20|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|0
1635866250000|2021-11-02 15:17:30|12284.01|12284.01|12284.01|12284.01|12284.01|12284.01|12284.01|12284.01|0
1635866260000|2021-11-02 15:17:40|12282.78|12282.78|12282.78|12282.78|12282.78|12282.78|12282.78|12282.78|0
1635866270000|2021-11-02 15:17:50|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|12282.43|0
1635866290000|2021-11-02 15:18:10|12281.91|12281.91|12282.34|12282.34|12282.34|12282.34|12281.91|12281.91|0
1635866310000|2021-11-02 15:18:30|12282.26|12282.26|12282.26|12282.26|12282.26|12282.26|12282.26|12282.26|0
1635866330000|2021-11-02 15:18:50|12282.48|12282.48|12282.26|12282.26|12282.48|12282.48|12282.26|12282.26|0
1635866370000|2021-11-02 15:19:30|12282.34|12282.34|12282.34|12282.34|12282.34|12282.34|12282.34|12282.34|0
1635866400000|2021-11-02 15:20:00|12282.56|12282.56|12283.38|12283.38|12283.38|12283.38|12282.56|12282.56|0
1635866410000|2021-11-02 15:20:10|12283.3|12283.3|12283.3|12283.3|12283.3|12283.3|12283.3|12283.3|0
1635866420000|2021-11-02 15:20:20|12283.08|12283.08|12282.87|12282.87|12283.08|12283.08|12282.87|12282.87|0
1635866430000|2021-11-02 15:20:30|12282.71|12282.71|12282.71|12282.71|12282.71|12282.71|12282.71|12282.71|0
1635866450000|2021-11-02 15:20:50|12282.63|12282.63|12282.63|12282.63|12282.63|12282.63|12282.63|12282.63|0
1635866460000|2021-11-02 15:21:00|12283.15|12283.15|12283.23|12283.23|12283.23|12283.23|12283.15|12283.15|0
1635866470000|2021-11-02 15:21:10|12283.15|12283.15|12283.39|12283.39|12283.39|12283.39|12283.15|12283.15|0
1635866480000|2021-11-02 15:21:20|12283.74|12283.74|12283.74|12283.74|12283.74|12283.74|12283.74|12283.74|0
1635866490000|2021-11-02 15:21:30|12283.39|12283.39|12283.39|12283.39|12283.39|12283.39|12283.39|12283.39|0
1635866500000|2021-11-02 15:21:40|12284.39|12284.39|12285.84|12285.84|12285.84|12285.84|12284.39|12284.39|0
1635866510000|2021-11-02 15:21:50|12286.06|12286.06|12286.57|12286.57|12286.57|12286.57|12286.06|12286.06|0
1635866520000|2021-11-02 15:22:00|12286.74|12286.74|12286.74|12286.74|12286.74|12286.74|12286.74|12286.74|0
1635866530000|2021-11-02 15:22:10|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|0
1635866540000|2021-11-02 15:22:20|12286.88|12286.88|12287.68|12287.68|12287.68|12287.68|12286.88|12286.88|0
1635866550000|2021-11-02 15:22:30|12287.75|12287.75|12287.75|12287.75|12287.75|12287.75|12287.75|12287.75|0
1635866560000|2021-11-02 15:22:40|12287.23|12287.23|12287.23|12287.23|12287.23|12287.23|12287.23|12287.23|0
1635866570000|2021-11-02 15:22:50|12287.45|12287.45|12287.97|12287.97|12287.97|12287.97|12287.45|12287.45|0
1635866580000|2021-11-02 15:23:00|12288.18|12288.18|12289.47|12289.47|12289.47|12289.47|12288.18|12288.18|0
1635866590000|2021-11-02 15:23:10|12289.12|12289.12|12289.12|12289.12|12289.12|12289.12|12289.12|12289.12|0
1635866620000|2021-11-02 15:23:40|12289.33|12289.33|12290.04|12290.04|12290.04|12290.04|12289.33|12289.33|0
1635866630000|2021-11-02 15:23:50|12291.27|12291.27|12291.27|12291.27|12291.27|12291.27|12291.27|12291.27|0
1635866640000|2021-11-02 15:24:00|12291.79|12291.79|12291.79|12291.79|12291.79|12291.79|12291.79|12291.79|0
1635866650000|2021-11-02 15:24:10|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|0
1635866660000|2021-11-02 15:24:20|12292.14|12292.14|12295.73|12295.73|12295.73|12295.73|12292.14|12292.14|0
1635866670000|2021-11-02 15:24:30|12295.51|12295.51|12295.51|12295.51|12295.51|12295.51|12295.51|12295.51|0
1635866680000|2021-11-02 15:24:40|12295.25|12295.25|12295.25|12295.25|12295.25|12295.25|12295.25|12295.25|0
1635866690000|2021-11-02 15:24:50|12295.23|12295.23|12296.18|12296.18|12296.18|12296.18|12294.82|12294.82|0
1635866700000|2021-11-02 15:25:00|12296.35|12296.35|12296.67|12296.67|12296.67|12296.67|12296.35|12296.35|0
1635866720000|2021-11-02 15:25:20|12296.15|12296.15|12296.08|12296.08|12296.31|12296.31|12296.08|12296.08|0
1635866730000|2021-11-02 15:25:30|12296.24|12296.24|12296.64|12296.64|12296.64|12296.64|12296.24|12296.24|0
1635866750000|2021-11-02 15:25:50|12296.78|12296.78|12294.62|12294.62|12296.78|12296.78|12294.54|12294.54|0
1635866760000|2021-11-02 15:26:00|12293.61|12293.61|12293.77|12293.77|12293.77|12293.77|12293.61|12293.61|0
1635866770000|2021-11-02 15:26:10|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|12293.41|0
1635866780000|2021-11-02 15:26:20|12293|12293|12293.41|12293.41|12293.41|12293.41|12293|12293|0
1635866790000|2021-11-02 15:26:30|12293.25|12293.25|12293.17|12293.17|12293.25|12293.25|12293.17|12293.17|0
1635866800000|2021-11-02 15:26:40|12292.82|12292.82|12292.6|12292.6|12292.82|12292.82|12292.6|12292.6|0
1635866810000|2021-11-02 15:26:50|12292.38|12292.38|12292.38|12292.38|12292.38|12292.38|12292.38|12292.38|0
1635866820000|2021-11-02 15:27:00|12292.23|12292.23|12291.82|12291.82|12292.44|12292.44|12291.82|12291.82|0
1635866830000|2021-11-02 15:27:10|12292.17|12292.17|12292.17|12292.17|12292.17|12292.17|12292.17|12292.17|0
1635866840000|2021-11-02 15:27:20|12292.04|12292.04|12292.04|12292.04|12292.04|12292.04|12292.04|12292.04|0
1635866860000|2021-11-02 15:27:40|12292.26|12292.26|12292.26|12292.26|12292.26|12292.26|12292.26|12292.26|0
1635866880000|2021-11-02 15:28:00|12293.26|12293.26|12293.26|12293.26|12293.26|12293.26|12293.26|12293.26|0
1635866930000|2021-11-02 15:28:50|12293.67|12293.67|12293.67|12293.67|12293.67|12293.67|12293.67|12293.67|0
1635866940000|2021-11-02 15:29:00|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|12293.89|0
1635866950000|2021-11-02 15:29:10|12293.37|12293.37|12297.55|12297.55|12297.55|12297.55|12293.37|12293.37|0
1635866960000|2021-11-02 15:29:20|12297.33|12297.33|12298.02|12298.02|12298.02|12298.02|12297.33|12297.33|0
1635866970000|2021-11-02 15:29:30|12298.37|12298.37|12299.54|12299.54|12299.54|12299.54|12298.37|12298.37|0
1635866980000|2021-11-02 15:29:40|12300.06|12300.06|12301.77|12301.77|12301.77|12301.77|12300.06|12300.06|0
1635866990000|2021-11-02 15:29:50|12301.61|12301.61|12301.71|12301.71|12302.94|12302.94|12301.61|12301.61|0
1635867000000|2021-11-02 15:30:00|12301.79|12301.79|12303.02|12303.02|12303.02|12303.02|12301.79|12301.79|0
1635867010000|2021-11-02 15:30:10|12302.61|12302.61|12300.67|12300.67|12302.61|12302.61|12300.67|12300.67|0
1635867020000|2021-11-02 15:30:20|12301.35|12301.35|12301.01|12301.01|12301.35|12301.35|12301.01|12301.01|0
1635867030000|2021-11-02 15:30:30|12300.66|12300.66|12300.66|12300.66|12300.66|12300.66|12300.66|12300.66|0
1635867040000|2021-11-02 15:30:40|12300.76|12300.76|12300.61|12300.61|12300.76|12300.76|12300.61|12300.61|0
1635867050000|2021-11-02 15:30:50|12300.77|12300.77|12300.98|12300.98|12300.98|12300.98|12300.77|12300.77|0
1635867060000|2021-11-02 15:31:00|12301.34|12301.34|12301.9|12301.9|12301.9|12301.9|12301.34|12301.34|0
1635867070000|2021-11-02 15:31:10|12302.07|12302.07|12301.06|12301.06|12302.07|12302.07|12301.06|12301.06|0
1635867080000|2021-11-02 15:31:20|12302.29|12302.29|12302.29|12302.29|12302.29|12302.29|12302.29|12302.29|0
1635867090000|2021-11-02 15:31:30|12302.43|12302.43|12302.29|12302.29|12302.43|12302.43|12302.29|12302.29|0
1635867100000|2021-11-02 15:31:40|12303.52|12303.52|12303.35|12303.35|12303.7|12303.7|12303.35|12303.35|0
1635867120000|2021-11-02 15:32:00|12302.12|12302.12|12302.2|12302.2|12302.2|12302.2|12302.12|12302.12|0
1635867130000|2021-11-02 15:32:10|12302.12|12302.12|12302.71|12302.71|12302.71|12302.71|12302.12|12302.12|0
1635867140000|2021-11-02 15:32:20|12304.73|12304.73|12307.55|12307.55|12307.55|12307.55|12304.73|12304.73|0
1635867150000|2021-11-02 15:32:30|12307.71|12307.71|12308.04|12308.04|12308.04|12308.04|12307.71|12307.71|0
1635867170000|2021-11-02 15:32:50|12308.26|12308.26|12309.56|12309.56|12309.56|12309.56|12308.18|12308.18|0
1635867180000|2021-11-02 15:33:00|12309.4|12309.4|12309.4|12309.4|12309.4|12309.4|12309.4|12309.4|0
1635867190000|2021-11-02 15:33:10|12309.25|12309.25|12310.84|12310.84|12310.84|12310.84|12309.25|12309.25|0
1635867200000|2021-11-02 15:33:20|12311.05|12311.05|12311.79|12311.79|12311.79|12311.79|12311.05|12311.05|0
1635867210000|2021-11-02 15:33:30|12311.92|12311.92|12311.97|12311.97|12311.97|12311.97|12311.92|12311.92|0
1635867230000|2021-11-02 15:33:50|12312.18|12312.18|12312.05|12312.05|12312.18|12312.18|12312.05|12312.05|0
1635867250000|2021-11-02 15:34:10|12312.57|12312.57|12312.57|12312.57|12312.57|12312.57|12312.57|12312.57|0
1635867270000|2021-11-02 15:34:30|12312.89|12312.89|12312.89|12312.89|12312.89|12312.89|12312.89|12312.89|0
1635867280000|2021-11-02 15:34:40|12312.94|12312.94|12312.94|12312.94|12312.94|12312.94|12312.94|12312.94|0
1635867290000|2021-11-02 15:34:50|12312.99|12312.99|12313.52|12313.52|12313.52|12313.52|12312.99|12312.99|0
1635867300000|2021-11-02 15:35:00|12313.93|12313.93|12310.61|12310.61|12313.93|12313.93|12310.61|12310.61|0
1635867310000|2021-11-02 15:35:10|12310.2|12310.2|12309.49|12309.49|12310.2|12310.2|12309.27|12309.27|0
1635867320000|2021-11-02 15:35:20|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|12309.22|0
1635867330000|2021-11-02 15:35:30|12309.06|12309.06|12309.19|12309.19|12309.19|12309.19|12309.06|12309.06|0
1635867340000|2021-11-02 15:35:40|12309.54|12309.54|12309.54|12309.54|12309.9|12309.9|12309.54|12309.54|0
1635867360000|2021-11-02 15:36:00|12309.39|12309.39|12309.39|12309.39|12309.39|12309.39|12309.39|12309.39|0
1635867380000|2021-11-02 15:36:20|12309.74|12309.74|12308.01|12308.01|12309.74|12309.74|12308.01|12308.01|0
1635867390000|2021-11-02 15:36:30|12308.36|12308.36|12308.36|12308.36|12308.36|12308.36|12308.36|12308.36|0
1635867400000|2021-11-02 15:36:40|12308.77|12308.77|12309.78|12309.78|12309.78|12309.78|12308.77|12308.77|0
1635867410000|2021-11-02 15:36:50|12310.19|12310.19|12310.24|12310.24|12310.24|12310.24|12310.19|12310.19|0
1635867420000|2021-11-02 15:37:00|12310.95|12310.95|12312.17|12312.17|12312.17|12312.17|12310.95|12310.95|0
1635867440000|2021-11-02 15:37:20|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|0
1635867460000|2021-11-02 15:37:40|12312.89|12312.89|12314.28|12314.28|12314.28|12314.28|12312.75|12312.75|0
1635867480000|2021-11-02 15:38:00|12313.87|12313.87|12315.1|12315.1|12315.1|12315.1|12313.87|12313.87|0
1635867490000|2021-11-02 15:38:10|12315.27|12315.27|12315.62|12315.62|12315.62|12315.62|12315.27|12315.27|0
1635867500000|2021-11-02 15:38:20|12315.46|12315.46|12315.36|12315.36|12315.46|12315.46|12315.36|12315.36|0
1635867510000|2021-11-02 15:38:30|12315.01|12315.01|12314.65|12314.65|12315.01|12315.01|12314.65|12314.65|0
1635867520000|2021-11-02 15:38:40|12314.82|12314.82|12314.65|12314.65|12314.82|12314.82|12314.56|12314.56|0
1635867540000|2021-11-02 15:39:00|12314.6|12314.6|12314.6|12314.6|12314.6|12314.6|12314.6|12314.6|0
1635867580000|2021-11-02 15:39:40|12314.43|12314.43|12313.43|12313.43|12315.66|12315.66|12313.2|12313.2|0
1635867590000|2021-11-02 15:39:50|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|12314.66|0
1635867600000|2021-11-02 15:40:00|12314.83|12314.83|12315.17|12315.17|12315.17|12315.17|12314.83|12314.83|0
1635867620000|2021-11-02 15:40:20|12314.16|12314.16|12314.16|12314.16|12314.16|12314.16|12314.16|12314.16|0
1635867630000|2021-11-02 15:40:30|12314.08|12314.08|12311.58|12311.58|12314.08|12314.08|12310.35|12310.35|0
1635867640000|2021-11-02 15:40:40|12311.31|12311.31|12311.55|12311.55|12311.55|12311.55|12311.31|12311.31|0
1635867650000|2021-11-02 15:40:50|12311.7|12311.7|12313.06|12313.06|12313.06|12313.06|12311.7|12311.7|0
1635867660000|2021-11-02 15:41:00|12314.29|12314.29|12315.24|12315.24|12315.24|12315.24|12314.29|12314.29|0
1635867670000|2021-11-02 15:41:10|12316.48|12316.48|12316.48|12316.48|12316.48|12316.48|12316.48|12316.48|0
1635867680000|2021-11-02 15:41:20|12315.24|12315.24|12315.24|12315.24|12315.24|12315.24|12315.24|12315.24|0
1635867690000|2021-11-02 15:41:30|12315.6|12315.6|12315.6|12315.6|12315.6|12315.6|12315.6|12315.6|0
1635867700000|2021-11-02 15:41:40|12314.37|12314.37|12314.63|12314.63|12314.63|12314.63|12314.37|12314.37|0
1635867710000|2021-11-02 15:41:50|12315.87|12315.87|12315.87|12315.87|12315.87|12315.87|12315.87|12315.87|0
1635867720000|2021-11-02 15:42:00|12315.51|12315.51|12315.1|12315.1|12315.51|12315.51|12315.1|12315.1|0
1635867740000|2021-11-02 15:42:20|12315.46|12315.46|12315.46|12315.46|12315.46|12315.46|12315.46|12315.46|0
1635867750000|2021-11-02 15:42:30|12315.54|12315.54|12315.34|12315.34|12315.54|12315.54|12315.11|12315.11|0
1635867810000|2021-11-02 15:43:30|12314.34|12314.34|12315.34|12315.34|12315.34|12315.34|12314.34|12314.34|0
1635867830000|2021-11-02 15:43:50|12315.56|12315.56|12315.77|12315.77|12315.77|12315.77|12315.56|12315.56|0
1635867840000|2021-11-02 15:44:00|12314.96|12314.96|12314.83|12314.83|12314.96|12314.96|12314.83|12314.83|0
1635867860000|2021-11-02 15:44:20|12314.01|12314.01|12314.01|12314.01|12314.01|12314.01|12314.01|12314.01|0
1635867870000|2021-11-02 15:44:30|12313.65|12313.65|12313.73|12313.73|12313.73|12313.73|12313.65|12313.65|0
1635867880000|2021-11-02 15:44:40|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|12313.89|0
1635867890000|2021-11-02 15:44:50|12313.72|12313.72|12314.11|12314.11|12314.11|12314.11|12313.72|12313.72|0
1635867900000|2021-11-02 15:45:00|12314.27|12314.27|12314.06|12314.06|12314.27|12314.27|12314.06|12314.06|0
1635867910000|2021-11-02 15:45:10|12314.78|12314.78|12314.78|12314.78|12314.78|12314.78|12314.78|12314.78|0
1635867930000|2021-11-02 15:45:30|12315.49|12315.49|12315.88|12315.88|12315.88|12315.88|12315.49|12315.49|0
1635867940000|2021-11-02 15:45:40|12316.29|12316.29|12324.3|12324.3|12324.3|12324.3|12316.13|12316.13|0
1635867950000|2021-11-02 15:45:50|12323.29|12323.29|12323.52|12323.52|12323.74|12323.74|12322.51|12322.51|0
1635867990000|2021-11-02 15:46:30|12323.87|12323.87|12323.87|12323.87|12323.87|12323.87|12323.87|12323.87|0
1635868000000|2021-11-02 15:46:40|12321.41|12321.41|12321.2|12321.2|12322.64|12322.64|12321.2|12321.2|0
1635868010000|2021-11-02 15:46:50|12320.84|12320.84|12321.25|12321.25|12321.25|12321.25|12320.84|12320.84|0
1635868020000|2021-11-02 15:47:00|12321.4|12321.4|12321.11|12321.11|12321.4|12321.4|12321.11|12321.11|0
1635868030000|2021-11-02 15:47:10|12321.09|12321.09|12321.01|12321.01|12321.09|12321.09|12321.01|12321.01|0
1635868040000|2021-11-02 15:47:20|12320.74|12320.74|12320.89|12320.89|12321.15|12321.15|12320.74|12320.74|0
1635868050000|2021-11-02 15:47:30|12320.81|12320.81|12321.24|12321.24|12321.24|12321.24|12320.81|12320.81|0
1635868060000|2021-11-02 15:47:40|12321.51|12321.51|12320.11|12320.11|12321.51|12321.51|12320.11|12320.11|0
1635868080000|2021-11-02 15:48:00|12320.24|12320.24|12320.24|12320.24|12320.24|12320.24|12320.24|12320.24|0
1635868100000|2021-11-02 15:48:20|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|0
1635868140000|2021-11-02 15:49:00|12320.38|12320.38|12319.61|12319.61|12320.38|12320.38|12319.61|12319.61|0
1635868150000|2021-11-02 15:49:10|12319.39|12319.39|12318.39|12318.39|12319.39|12319.39|12318.39|12318.39|0
1635868160000|2021-11-02 15:49:20|12318.03|12318.03|12316.92|12316.92|12318.03|12318.03|12316.92|12316.92|0
1635868170000|2021-11-02 15:49:30|12316.67|12316.67|12316.67|12316.67|12316.67|12316.67|12316.67|12316.67|0
1635868200000|2021-11-02 15:50:00|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|12316.16|0
1635868210000|2021-11-02 15:50:10|12315.92|12315.92|12315.92|12315.92|12315.92|12315.92|12315.92|12315.92|0
1635868220000|2021-11-02 15:50:20|12315.41|12315.41|12315.15|12315.15|12315.41|12315.41|12315.07|12315.07|0
1635868230000|2021-11-02 15:50:30|12314.93|12314.93|12314.73|12314.73|12314.93|12314.93|12314.73|12314.73|0
1635868240000|2021-11-02 15:50:40|12313.72|12313.72|12313.49|12313.49|12313.72|12313.72|12313.49|12313.49|0
1635868250000|2021-11-02 15:50:50|12313.54|12313.54|12312.44|12312.44|12313.54|12313.54|12312.44|12312.44|0
1635868270000|2021-11-02 15:51:10|12311.43|12311.43|12311.56|12311.56|12311.77|12311.77|12311.43|12311.43|0
1635868290000|2021-11-02 15:51:30|12310.74|12310.74|12310.74|12310.74|12310.74|12310.74|12310.74|12310.74|0
1635868300000|2021-11-02 15:51:40|12310.52|12310.52|12310.29|12310.29|12310.52|12310.52|12310.29|12310.29|0
1635868310000|2021-11-02 15:51:50|12311.52|12311.52|12311.52|12311.52|12311.52|12311.52|12311.52|12311.52|0
1635868320000|2021-11-02 15:52:00|12310.51|12310.51|12310.73|12310.73|12310.73|12310.73|12310.51|12310.51|0
1635868340000|2021-11-02 15:52:20|12310.81|12310.81|12309.66|12309.66|12310.89|12310.89|12309.66|12309.66|0
1635868360000|2021-11-02 15:52:40|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|12309.87|0
1635868370000|2021-11-02 15:52:50|12309.34|12309.34|12309.34|12309.34|12309.34|12309.34|12309.34|12309.34|0
1635868380000|2021-11-02 15:53:00|12311.57|12311.57|12312.43|12312.43|12314.04|12314.04|12311.57|12311.57|0
1635868400000|2021-11-02 15:53:20|12311.37|12311.37|12311.78|12311.78|12311.78|12311.78|12311.37|12311.37|0
1635868410000|2021-11-02 15:53:30|12311.95|12311.95|12310.72|12310.72|12311.95|12311.95|12310.72|12310.72|0
1635868430000|2021-11-02 15:53:50|12310.48|12310.48|12310.48|12310.48|12310.48|12310.48|12310.48|12310.48|0
1635868440000|2021-11-02 15:54:00|12310.12|12310.12|12310.12|12310.12|12310.12|12310.12|12310.12|12310.12|0
1635868450000|2021-11-02 15:54:10|12309.9|12309.9|12309.9|12309.9|12309.9|12309.9|12309.9|12309.9|0
1635868470000|2021-11-02 15:54:30|12309.69|12309.69|12309.69|12309.69|12309.69|12309.69|12309.69|12309.69|0
1635868490000|2021-11-02 15:54:50|12309.47|12309.47|12307.46|12307.46|12309.47|12309.47|12307.46|12307.46|0
1635868500000|2021-11-02 15:55:00|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|12308.69|0
1635868510000|2021-11-02 15:55:10|12308.54|12308.54|12308.54|12308.54|12308.54|12308.54|12308.54|12308.54|0
1635868550000|2021-11-02 15:55:50|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|0
1635868560000|2021-11-02 15:56:00|12308.77|12308.77|12307.54|12307.54|12308.77|12308.77|12307.54|12307.54|0
1635868570000|2021-11-02 15:56:10|12307.75|12307.75|12308.07|12308.07|12308.07|12308.07|12307.75|12307.75|0
1635868590000|2021-11-02 15:56:30|12307.97|12307.97|12307.97|12307.97|12307.97|12307.97|12307.97|12307.97|0
1635868600000|2021-11-02 15:56:40|12308.98|12308.98|12308.98|12308.98|12308.98|12308.98|12308.98|12308.98|0
1635868620000|2021-11-02 15:57:00|12308.57|12308.57|12308.75|12308.75|12308.75|12308.75|12307.75|12307.75|0
1635868630000|2021-11-02 15:57:10|12309.76|12309.76|12309.58|12309.58|12309.79|12309.79|12309.38|12309.38|0
1635868640000|2021-11-02 15:57:20|12309.93|12309.93|12309.93|12309.93|12309.93|12309.93|12309.93|12309.93|0
1635868650000|2021-11-02 15:57:30|12310.09|12310.09|12310.43|12310.43|12310.43|12310.43|12310.09|12310.09|0
1635868660000|2021-11-02 15:57:40|12310.53|12310.53|12312.65|12312.65|12312.99|12312.99|12310.53|12310.53|0
1635868680000|2021-11-02 15:58:00|12312.22|12312.22|12312.09|12312.09|12312.22|12312.22|12312.09|12312.09|0
1635868690000|2021-11-02 15:58:10|12311.87|12311.87|12311.82|12311.82|12311.87|12311.87|12311.82|12311.82|0
1635868700000|2021-11-02 15:58:20|12311.77|12311.77|12311.49|12311.49|12311.77|12311.77|12311.41|12311.41|0
1635868720000|2021-11-02 15:58:40|12311.47|12311.47|12311.31|12311.31|12311.47|12311.47|12311.31|12311.31|0
1635868740000|2021-11-02 15:59:00|12310.08|12310.08|12310.08|12310.08|12310.08|12310.08|12310.08|12310.08|0
1635868760000|2021-11-02 15:59:20|12309.98|12309.98|12309.98|12309.98|12309.98|12309.98|12309.98|12309.98|0
1635868770000|2021-11-02 15:59:30|12309.9|12309.9|12309.95|12309.95|12309.95|12309.95|12309.68|12309.68|0
1635868790000|2021-11-02 15:59:50|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|0
1635868800000|2021-11-02 16:00:00|12309.91|12309.91|12309.91|12309.91|12309.91|12309.91|12309.91|12309.91|0
1635868810000|2021-11-02 16:00:10|12309.83|12309.83|12309.74|12309.74|12309.83|12309.83|12309.74|12309.74|0
1635868830000|2021-11-02 16:00:30|12309.82|12309.82|12309.82|12309.82|12309.82|12309.82|12309.82|12309.82|0
1635868840000|2021-11-02 16:00:40|12309.95|12309.95|12309.95|12309.95|12309.95|12309.95|12309.95|12309.95|0
1635868850000|2021-11-02 16:00:50|12309.54|12309.54|12309.49|12309.49|12309.84|12309.84|12309.33|12309.33|0
1635868870000|2021-11-02 16:01:10|12309.65|12309.65|12309.48|12309.48|12309.65|12309.65|12309.48|12309.48|0
1635868890000|2021-11-02 16:01:30|12309.56|12309.56|12309.56|12309.56|12309.56|12309.56|12309.56|12309.56|0
1635868900000|2021-11-02 16:01:40|12309.48|12309.48|12309.32|12309.32|12309.48|12309.48|12309.32|12309.32|0
1635868910000|2021-11-02 16:01:50|12309.37|12309.37|12309.84|12309.84|12309.84|12309.84|12309.37|12309.37|0
1635868920000|2021-11-02 16:02:00|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|0
1635868930000|2021-11-02 16:02:10|12308.09|12308.09|12309.55|12309.55|12310.78|12310.78|12307.09|12307.09|0
1635868940000|2021-11-02 16:02:20|12308.32|12308.32|12308.32|12308.32|12308.32|12308.32|12308.32|12308.32|0
1635868950000|2021-11-02 16:02:30|12308.73|12308.73|12308.73|12308.73|12308.73|12308.73|12308.73|12308.73|0
1635868960000|2021-11-02 16:02:40|12307.5|12307.5|12307.5|12307.5|12307.5|12307.5|12307.5|12307.5|0
1635868970000|2021-11-02 16:02:50|12307.37|12307.37|12307.37|12307.37|12307.37|12307.37|12307.37|12307.37|0
1635868980000|2021-11-02 16:03:00|12307.06|12307.06|12307.06|12307.06|12307.06|12307.06|12307.06|12307.06|0
1635869000000|2021-11-02 16:03:20|12306.05|12306.05|12306.13|12306.13|12306.13|12306.13|12306.05|12306.05|0
1635869010000|2021-11-02 16:03:30|12306.23|12306.23|12306.23|12306.23|12306.23|12306.23|12306.23|12306.23|0
1635869020000|2021-11-02 16:03:40|12306.57|12306.57|12306.57|12306.57|12306.57|12306.57|12306.57|12306.57|0
1635869030000|2021-11-02 16:03:50|12306.49|12306.49|12306.51|12306.51|12306.85|12306.85|12306.49|12306.49|0
1635869060000|2021-11-02 16:04:20|12306.17|12306.17|12305.96|12305.96|12306.17|12306.17|12305.96|12305.96|0
1635869100000|2021-11-02 16:05:00|12305.56|12305.56|12305.15|12305.15|12305.56|12305.56|12305.15|12305.15|0
1635869120000|2021-11-02 16:05:20|12304.94|12304.94|12304.86|12304.86|12304.94|12304.94|12304.46|12304.46|0
1635869130000|2021-11-02 16:05:30|12306.1|12306.1|12306.1|12306.1|12306.1|12306.1|12306.1|12306.1|0
1635869140000|2021-11-02 16:05:40|12306.13|12306.13|12303.19|12303.19|12306.13|12306.13|12303.19|12303.19|0
1635869150000|2021-11-02 16:05:50|12303|12303|12303|12303|12303|12303|12303|12303|0
1635869160000|2021-11-02 16:06:00|12302.78|12302.78|12303.09|12303.09|12303.09|12303.09|12302.78|12302.78|0
1635869170000|2021-11-02 16:06:10|12303.17|12303.17|12303.33|12303.33|12303.33|12303.33|12303.17|12303.17|0
1635869190000|2021-11-02 16:06:30|12304.33|12304.33|12304.33|12304.33|12304.33|12304.33|12304.33|12304.33|0
1635869200000|2021-11-02 16:06:40|12303.33|12303.33|12303.33|12303.33|12303.33|12303.33|12303.33|12303.33|0
1635869210000|2021-11-02 16:06:50|12303.11|12303.11|12302.86|12302.86|12303.11|12303.11|12302.86|12302.86|0
1635869220000|2021-11-02 16:07:00|12302.5|12302.5|12302.72|12302.72|12302.72|12302.72|12302.5|12302.5|0
1635869260000|2021-11-02 16:07:40|12302.8|12302.8|12302.8|12302.8|12302.8|12302.8|12302.8|12302.8|0
1635869270000|2021-11-02 16:07:50|12302.75|12302.75|12302.8|12302.8|12302.91|12302.91|12301.8|12301.8|0
1635869290000|2021-11-02 16:08:10|12302.72|12302.72|12302.51|12302.51|12302.72|12302.72|12302.51|12302.51|0
1635869310000|2021-11-02 16:08:30|12302.91|12302.91|12303.07|12303.07|12303.07|12303.07|12302.91|12302.91|0
1635869330000|2021-11-02 16:08:50|12301.84|12301.84|12301.73|12301.73|12301.94|12301.94|12301.73|12301.73|0
1635869340000|2021-11-02 16:09:00|12299.72|12299.72|12299.67|12299.67|12299.72|12299.72|12299.67|12299.67|0
1635869370000|2021-11-02 16:09:30|12299.32|12299.32|12299.32|12299.32|12299.32|12299.32|12299.32|12299.32|0
1635869380000|2021-11-02 16:09:40|12298.96|12298.96|12296.97|12296.97|12298.96|12298.96|12296.97|12296.97|0
1635869390000|2021-11-02 16:09:50|12297.32|12297.32|12298.55|12298.55|12298.55|12298.55|12297.32|12297.32|0
1635869400000|2021-11-02 16:10:00|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|12298.34|0
1635869410000|2021-11-02 16:10:10|12298.55|12298.55|12297.93|12297.93|12298.55|12298.55|12297.49|12297.49|0
1635869420000|2021-11-02 16:10:20|12298.93|12298.93|12298.72|12298.72|12299.23|12299.23|12298.72|12298.72|0
1635869430000|2021-11-02 16:10:30|12298.5|12298.5|12298.5|12298.5|12298.5|12298.5|12298.5|12298.5|0
1635869460000|2021-11-02 16:11:00|12298.72|12298.72|12298.72|12298.72|12298.72|12298.72|12298.72|12298.72|0
1635869470000|2021-11-02 16:11:10|12298.48|12298.48|12298.48|12298.48|12298.48|12298.48|12298.48|12298.48|0
1635869480000|2021-11-02 16:11:20|12298|12298|12297.83|12297.83|12298|12298|12297.83|12297.83|0
1635869490000|2021-11-02 16:11:30|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|0
1635869500000|2021-11-02 16:11:40|12297.83|12297.83|12297.91|12297.91|12297.91|12297.91|12297.83|12297.83|0
1635869510000|2021-11-02 16:11:50|12297.99|12297.99|12297.82|12297.82|12297.99|12297.99|12297.82|12297.82|0
1635869520000|2021-11-02 16:12:00|12297.55|12297.55|12297.72|12297.72|12297.72|12297.72|12297.55|12297.55|0
1635869530000|2021-11-02 16:12:10|12297.21|12297.21|12296.81|12296.81|12297.21|12297.21|12296.81|12296.81|0
1635869540000|2021-11-02 16:12:20|12295.8|12295.8|12294.8|12294.8|12295.8|12295.8|12294.8|12294.8|0
1635869550000|2021-11-02 16:12:30|12294.72|12294.72|12294.72|12294.72|12294.72|12294.72|12294.72|12294.72|0
1635869560000|2021-11-02 16:12:40|12294.88|12294.88|12294.36|12294.36|12294.88|12294.88|12294.36|12294.36|0
1635869570000|2021-11-02 16:12:50|12294.9|12294.9|12294.9|12294.9|12294.9|12294.9|12294.9|12294.9|0
1635869580000|2021-11-02 16:13:00|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|0
1635869590000|2021-11-02 16:13:10|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|12295.06|0
1635869600000|2021-11-02 16:13:20|12295.22|12295.22|12295.22|12295.22|12295.22|12295.22|12295.22|12295.22|0
1635869610000|2021-11-02 16:13:30|12295.14|12295.14|12294.57|12294.57|12295.14|12295.14|12294.13|12294.13|0
1635869630000|2021-11-02 16:13:50|12294.48|12294.48|12294.74|12294.74|12294.87|12294.87|12294.48|12294.48|0
1635869640000|2021-11-02 16:14:00|12295.15|12295.15|12297.78|12297.78|12297.95|12297.95|12294.93|12294.93|0
1635869650000|2021-11-02 16:14:10|12297.86|12297.86|12297.86|12297.86|12297.86|12297.86|12297.86|12297.86|0
1635869660000|2021-11-02 16:14:20|12298.1|12298.1|12298.1|12298.1|12298.1|12298.1|12298.1|12298.1|0
1635869670000|2021-11-02 16:14:30|12298.18|12298.18|12297.36|12297.36|12298.52|12298.52|12297.36|12297.36|0
1635869680000|2021-11-02 16:14:40|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|0
1635869690000|2021-11-02 16:14:50|12297.45|12297.45|12297.29|12297.29|12297.45|12297.45|12297.29|12297.29|0
1635869700000|2021-11-02 16:15:00|12297.23|12297.23|12297.23|12297.23|12297.23|12297.23|12297.02|12297.02|0
1635869710000|2021-11-02 16:15:10|12296.72|12296.72|12296.72|12296.72|12296.72|12296.72|12296.72|12296.72|0
1635869720000|2021-11-02 16:15:20|12296.83|12296.83|12296.72|12296.72|12296.83|12296.83|12296.72|12296.72|0
1635869730000|2021-11-02 16:15:30|12297.23|12297.23|12297.37|12297.37|12297.37|12297.37|12297.23|12297.23|0
1635869760000|2021-11-02 16:16:00|12297.32|12297.32|12297.37|12297.37|12297.58|12297.58|12297.32|12297.32|0
1635869770000|2021-11-02 16:16:10|12297.33|12297.33|12297.81|12297.81|12297.81|12297.81|12297.33|12297.33|0
1635869780000|2021-11-02 16:16:20|12297.55|12297.55|12297.44|12297.44|12297.55|12297.55|12297.44|12297.44|0
1635869790000|2021-11-02 16:16:30|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|12296.44|0
1635869800000|2021-11-02 16:16:40|12296.6|12296.6|12295.92|12295.92|12296.6|12296.6|12295.92|12295.92|0
1635869820000|2021-11-02 16:17:00|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|0
1635869830000|2021-11-02 16:17:10|12296.17|12296.17|12294.93|12294.93|12296.17|12296.17|12294.93|12294.93|0
1635869850000|2021-11-02 16:17:30|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|0
1635869860000|2021-11-02 16:17:40|12294.05|12294.05|12294.05|12294.05|12294.05|12294.05|12294.05|12294.05|0
1635869870000|2021-11-02 16:17:50|12294.21|12294.21|12294.42|12294.42|12294.42|12294.42|12294.15|12294.15|0
1635869880000|2021-11-02 16:18:00|12294.18|12294.18|12294.18|12294.18|12294.18|12294.18|12294.18|12294.18|0
1635869890000|2021-11-02 16:18:10|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|12294.1|0
1635869900000|2021-11-02 16:18:20|12294.51|12294.51|12295.51|12295.51|12295.51|12295.51|12294.51|12294.51|0
1635869910000|2021-11-02 16:18:30|12294.51|12294.51|12295.41|12295.41|12295.51|12295.51|12294.51|12294.51|0
1635869920000|2021-11-02 16:18:40|12295.58|12295.58|12294.7|12294.7|12296.29|12296.29|12294.7|12294.7|0
1635869930000|2021-11-02 16:18:50|12294.87|12294.87|12295.09|12295.09|12295.09|12295.09|12294.87|12294.87|0
1635869970000|2021-11-02 16:19:30|12295.01|12295.01|12295.01|12295.01|12295.01|12295.01|12295.01|12295.01|0
1635869990000|2021-11-02 16:19:50|12294.85|12294.85|12294.03|12294.03|12294.85|12294.85|12294.03|12294.03|0
1635870000000|2021-11-02 16:20:00|12293.82|12293.82|12293.82|12293.82|12293.82|12293.82|12292.81|12292.81|0
1635870010000|2021-11-02 16:20:10|12293.9|12293.9|12294.17|12294.17|12294.25|12294.25|12293.9|12293.9|0
1635870020000|2021-11-02 16:20:20|12294.02|12294.02|12295.6|12295.6|12295.6|12295.6|12294.02|12294.02|0
1635870030000|2021-11-02 16:20:30|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|0
1635870040000|2021-11-02 16:20:40|12293.42|12293.42|12295.84|12295.84|12295.84|12295.84|12293.42|12293.42|0
1635870050000|2021-11-02 16:20:50|12295.63|12295.63|12295.84|12295.84|12295.84|12295.84|12295.63|12295.63|0
1635870060000|2021-11-02 16:21:00|12295.61|12295.61|12294.45|12294.45|12295.61|12295.61|12294.22|12294.22|0
1635870070000|2021-11-02 16:21:10|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|0
1635870080000|2021-11-02 16:21:20|12293.78|12293.78|12293.78|12293.78|12293.78|12293.78|12293.78|12293.78|0
1635870090000|2021-11-02 16:21:30|12293.86|12293.86|12293.86|12293.86|12293.86|12293.86|12293.86|12293.86|0
1635870100000|2021-11-02 16:21:40|12293.76|12293.76|12293.86|12293.86|12293.86|12293.86|12293.76|12293.76|0
1635870110000|2021-11-02 16:21:50|12294.87|12294.87|12292.96|12292.96|12294.87|12294.87|12292.96|12292.96|0
1635870120000|2021-11-02 16:22:00|12291.73|12291.73|12291.73|12291.73|12291.73|12291.73|12291.73|12291.73|0
1635870130000|2021-11-02 16:22:10|12290.72|12290.72|12290.72|12290.72|12290.72|12290.72|12290.72|12290.72|0
1635870140000|2021-11-02 16:22:20|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|12291.13|0
1635870160000|2021-11-02 16:22:40|12291.49|12291.49|12292.76|12292.76|12292.76|12292.76|12291.13|12291.13|0
1635870170000|2021-11-02 16:22:50|12292.24|12292.24|12292.76|12292.76|12292.76|12292.76|12292.24|12292.24|0
1635870180000|2021-11-02 16:23:00|12292.41|12292.41|12291.32|12291.32|12292.41|12292.41|12291.32|12291.32|0
1635870190000|2021-11-02 16:23:10|12291.02|12291.02|12290.86|12290.86|12291.02|12291.02|12290.86|12290.86|0
1635870200000|2021-11-02 16:23:20|12291.03|12291.03|12290.98|12290.98|12291.03|12291.03|12290.98|12290.98|0
1635870210000|2021-11-02 16:23:30|12290.74|12290.74|12290.95|12290.95|12290.95|12290.95|12290.74|12290.74|0
1635870220000|2021-11-02 16:23:40|12291.03|12291.03|12291.33|12291.33|12291.33|12291.33|12290.81|12290.81|0
1635870240000|2021-11-02 16:24:00|12291.38|12291.38|12291.79|12291.79|12291.79|12291.79|12291.38|12291.38|0
1635870250000|2021-11-02 16:24:10|12291.71|12291.71|12291.71|12291.71|12291.71|12291.71|12291.71|12291.71|0
1635870260000|2021-11-02 16:24:20|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|0
1635870270000|2021-11-02 16:24:30|12291.59|12291.59|12291.59|12291.59|12291.59|12291.59|12291.59|12291.59|0
1635870280000|2021-11-02 16:24:40|12291.95|12291.95|12291.71|12291.71|12291.95|12291.95|12291.54|12291.54|0
1635870300000|2021-11-02 16:25:00|12291.79|12291.79|12291.79|12291.79|12291.79|12291.79|12291.79|12291.79|0
1635870310000|2021-11-02 16:25:10|12291.43|12291.43|12291.02|12291.02|12291.43|12291.43|12291.02|12291.02|0
1635870320000|2021-11-02 16:25:20|12291.23|12291.23|12291.28|12291.28|12291.28|12291.28|12291.23|12291.23|0
1635870330000|2021-11-02 16:25:30|12291.2|12291.2|12291.48|12291.48|12291.48|12291.48|12291.03|12291.03|0
1635870340000|2021-11-02 16:25:40|12291.89|12291.89|12291.89|12291.89|12291.89|12291.89|12291.89|12291.89|0
1635870350000|2021-11-02 16:25:50|12291.68|12291.68|12290.53|12290.53|12291.68|12291.68|12290.46|12290.46|0
1635870360000|2021-11-02 16:26:00|12290.23|12290.23|12290.33|12290.33|12290.55|12290.55|12290.23|12290.23|0
1635870370000|2021-11-02 16:26:10|12289.33|12289.33|12289.27|12289.27|12289.33|12289.33|12289.27|12289.27|0
1635870380000|2021-11-02 16:26:20|12288.92|12288.92|12289.27|12289.27|12289.27|12289.27|12288.92|12288.92|0
1635870400000|2021-11-02 16:26:40|12289.63|12289.63|12289.55|12289.55|12289.63|12289.63|12289.55|12289.55|0
1635870410000|2021-11-02 16:26:50|12289.31|12289.31|12289.36|12289.36|12289.53|12289.53|12289.31|12289.31|0
1635870420000|2021-11-02 16:27:00|12290.36|12290.36|12290.36|12290.36|12290.36|12290.36|12290.36|12290.36|0
1635870430000|2021-11-02 16:27:10|12290.44|12290.44|12291.1|12291.1|12291.1|12291.1|12290.44|12290.44|0
1635870450000|2021-11-02 16:27:30|12290.94|12290.94|12290.58|12290.58|12290.94|12290.94|12290.58|12290.58|0
1635870460000|2021-11-02 16:27:40|12289.58|12289.58|12289.76|12289.76|12289.93|12289.93|12289.58|12289.58|0
1635870490000|2021-11-02 16:28:10|12289.84|12289.84|12288.89|12288.89|12289.89|12289.89|12288.89|12288.89|0
1635870500000|2021-11-02 16:28:20|12287.66|12287.66|12287.35|12287.35|12288.07|12288.07|12287.35|12287.35|0
1635870520000|2021-11-02 16:28:40|12287.2|12287.2|12287.13|12287.13|12287.2|12287.2|12287.02|12287.02|0
1635870530000|2021-11-02 16:28:50|12286.77|12286.77|12286.77|12286.77|12287.78|12287.78|12285.77|12285.77|0
1635870540000|2021-11-02 16:29:00|12286.69|12286.69|12287.13|12287.13|12287.76|12287.76|12286.69|12286.69|0
1635870550000|2021-11-02 16:29:10|12287.84|12287.84|12287.4|12287.4|12287.84|12287.84|12287.02|12287.02|0
1635870560000|2021-11-02 16:29:20|12287.81|12287.81|12289.2|12289.2|12289.2|12289.2|12287.81|12287.81|0
1635870570000|2021-11-02 16:29:30|12289.47|12289.47|12288.92|12288.92|12289.69|12289.69|12287.92|12287.92|0
1635870580000|2021-11-02 16:29:40|12288.81|12288.81|12286.02|12286.02|12289.37|12289.37|12286.02|12286.02|0
1635870590000|2021-11-02 16:29:50|12285.2|12285.2|12286.68|12286.68|12286.99|12286.99|12285.2|12285.2|0
1635927300000|2021-11-03 08:15:00|12259.41|12259.41|12260.64|12260.64|12260.64|12260.64|12259.41|12259.41|0
1635927310000|2021-11-03 08:15:10|12261.87|12261.87|12261.87|12261.87|12261.87|12261.87|12261.87|12261.87|0
1635927330000|2021-11-03 08:15:30|12262.04|12262.04|12261.7|12261.7|12262.04|12262.04|12261.7|12261.7|0
1635927340000|2021-11-03 08:15:40|12257.68|12257.68|12256.28|12256.28|12257.68|12257.68|12256.28|12256.28|0
1635927350000|2021-11-03 08:15:50|12257.1|12257.1|12262.33|12262.33|12262.33|12262.33|12257.1|12257.1|0
1635927360000|2021-11-03 08:16:00|12262.44|12262.44|12262.21|12262.21|12262.6|12262.6|12262.21|12262.21|0
1635927370000|2021-11-03 08:16:10|12261.04|12261.04|12261.79|12261.79|12261.79|12261.79|12261.04|12261.04|0
1635927380000|2021-11-03 08:16:20|12262.33|12262.33|12262.33|12262.33|12262.33|12262.33|12262.33|12262.33|0
1635927390000|2021-11-03 08:16:30|12262.4|12262.4|12262.62|12262.62|12262.62|12262.62|12262.4|12262.4|0
1635927400000|2021-11-03 08:16:40|12263.13|12263.13|12263.56|12263.56|12263.56|12263.56|12263.13|12263.13|0
1635927410000|2021-11-03 08:16:50|12263.78|12263.78|12261.77|12261.77|12263.78|12263.78|12261.77|12261.77|0
1635927430000|2021-11-03 08:17:10|12261.79|12261.79|12265.6|12265.6|12265.6|12265.6|12261.79|12261.79|0
1635927440000|2021-11-03 08:17:20|12265.24|12265.24|12264.98|12264.98|12265.24|12265.24|12264.98|12264.98|0
1635927450000|2021-11-03 08:17:30|12264.44|12264.44|12262.14|12262.14|12264.44|12264.44|12262.14|12262.14|0
1635927460000|2021-11-03 08:17:40|12259.13|12259.13|12259.13|12259.13|12259.13|12259.13|12259.13|12259.13|0
1635927470000|2021-11-03 08:17:50|12258.27|12258.27|12258.7|12258.7|12258.7|12258.7|12258.27|12258.27|0
1635927480000|2021-11-03 08:18:00|12258.87|12258.87|12258.87|12258.87|12258.87|12258.87|12258.87|12258.87|0
1635927490000|2021-11-03 08:18:10|12258.44|12258.44|12258.44|12258.44|12258.44|12258.44|12258.44|12258.44|0
1635927500000|2021-11-03 08:18:20|12257.21|12257.21|12257.96|12257.96|12257.96|12257.96|12257.21|12257.21|0
1635927510000|2021-11-03 08:18:30|12258.49|12258.49|12259.5|12259.5|12259.5|12259.5|12258.49|12258.49|0
1635927520000|2021-11-03 08:18:40|12260.73|12260.73|12261.96|12261.96|12261.96|12261.96|12260.73|12260.73|0
1635927530000|2021-11-03 08:18:50|12262.52|12262.52|12266.15|12266.15|12266.15|12266.15|12262.52|12262.52|0
1635927540000|2021-11-03 08:19:00|12267.38|12267.38|12266.71|12266.71|12269.17|12269.17|12266.71|12266.71|0
1635927560000|2021-11-03 08:19:20|12267.1|12267.1|12265.55|12265.55|12267.62|12267.62|12265.55|12265.55|0
1635927570000|2021-11-03 08:19:30|12265.37|12265.37|12265.55|12265.55|12265.55|12265.55|12265.37|12265.37|0
1635927580000|2021-11-03 08:19:40|12263.08|12263.08|12264.05|12264.05|12265.28|12265.28|12263.08|12263.08|0
1635927590000|2021-11-03 08:19:50|12263.71|12263.71|12263.71|12263.71|12263.71|12263.71|12263.71|12263.71|0
1635927600000|2021-11-03 08:20:00|12265.13|12265.13|12265.62|12265.62|12265.62|12265.62|12264.39|12264.39|0
1635927610000|2021-11-03 08:20:10|12266.63|12266.63|12266.63|12266.63|12266.63|12266.63|12266.63|12266.63|0
1635927620000|2021-11-03 08:20:20|12267.06|12267.06|12267.06|12267.06|12267.06|12267.06|12267.06|12267.06|0
1635927630000|2021-11-03 08:20:30|12266.74|12266.74|12266.23|12266.23|12266.74|12266.74|12266.23|12266.23|0
1635927650000|2021-11-03 08:20:50|12266.57|12266.57|12264.27|12264.27|12266.74|12266.74|12263.04|12263.04|0
1635927660000|2021-11-03 08:21:00|12263.26|12263.26|12262.21|12262.21|12263.98|12263.98|12262.21|12262.21|0
1635927670000|2021-11-03 08:21:10|12264.22|12264.22|12264.22|12264.22|12264.22|12264.22|12264.22|12264.22|0
1635927680000|2021-11-03 08:21:20|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|12264.05|0
1635927710000|2021-11-03 08:21:50|12265.28|12265.28|12265.36|12265.36|12265.36|12265.36|12265.28|12265.28|0
1635927720000|2021-11-03 08:22:00|12265.53|12265.53|12265.36|12265.36|12265.53|12265.53|12265.36|12265.36|0
1635927750000|2021-11-03 08:22:30|12264.36|12264.36|12264.14|12264.14|12264.36|12264.36|12264.14|12264.14|0
1635927760000|2021-11-03 08:22:40|12266.15|12266.15|12265.93|12265.93|12266.15|12266.15|12265.93|12265.93|0
1635927770000|2021-11-03 08:22:50|12266.58|12266.58|12269.88|12269.88|12269.88|12269.88|12266.41|12266.41|0
1635927780000|2021-11-03 08:23:00|12270.31|12270.31|12270.31|12270.31|12270.31|12270.31|12270.31|12270.31|0
1635927790000|2021-11-03 08:23:10|12271.13|12271.13|12271.13|12271.13|12271.13|12271.13|12271.13|12271.13|0
1635927800000|2021-11-03 08:23:20|12271.37|12271.37|12271.54|12271.54|12271.71|12271.71|12271.37|12271.37|0
1635927810000|2021-11-03 08:23:30|12270.78|12270.78|12270.78|12270.78|12270.78|12270.78|12270.78|12270.78|0
1635927820000|2021-11-03 08:23:40|12270.22|12270.22|12270.22|12270.22|12270.22|12270.22|12270.22|12270.22|0
1635927840000|2021-11-03 08:24:00|12269.21|12269.21|12269.04|12269.04|12269.56|12269.56|12269.04|12269.04|0
1635927850000|2021-11-03 08:24:10|12269.39|12269.39|12269.21|12269.21|12269.39|12269.39|12269.21|12269.21|0
1635927860000|2021-11-03 08:24:20|12269.57|12269.57|12270.8|12270.8|12272.03|12272.03|12269.4|12269.4|0
1635927870000|2021-11-03 08:24:30|12269.38|12269.38|12269.75|12269.75|12269.75|12269.75|12269.38|12269.38|0
1635927890000|2021-11-03 08:24:50|12270.76|12270.76|12269.3|12269.3|12270.76|12270.76|12269.3|12269.3|0
1635927900000|2021-11-03 08:25:00|12270.49|12270.49|12270.64|12270.64|12270.64|12270.64|12270.49|12270.49|0
1635927920000|2021-11-03 08:25:20|12271.07|12271.07|12272.08|12272.08|12272.08|12272.08|12271.07|12271.07|0
1635927930000|2021-11-03 08:25:30|12275.1|12275.1|12274.28|12274.28|12275.1|12275.1|12274.28|12274.28|0
1635927940000|2021-11-03 08:25:40|12273.27|12273.27|12273.27|12273.27|12273.27|12273.27|12273.27|12273.27|0
1635927960000|2021-11-03 08:26:00|12273.01|12273.01|12273.01|12273.01|12273.01|12273.01|12273.01|12273.01|0
1635927980000|2021-11-03 08:26:20|12274.01|12274.01|12274.01|12274.01|12274.01|12274.01|12274.01|12274.01|0
1635928010000|2021-11-03 08:26:50|12272.78|12272.78|12272.07|12272.07|12272.78|12272.78|12272.07|12272.07|0
1635928020000|2021-11-03 08:27:00|12270.06|12270.06|12270.06|12270.06|12270.06|12270.06|12270.06|12270.06|0
1635928030000|2021-11-03 08:27:10|12270.47|12270.47|12270.47|12270.47|12270.47|12270.47|12270.47|12270.47|0
1635928060000|2021-11-03 08:27:40|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|12270.79|0
1635928090000|2021-11-03 08:28:10|12269.55|12269.55|12268.23|12268.23|12269.55|12269.55|12266.54|12266.54|0
1635928100000|2021-11-03 08:28:20|12268.57|12268.57|12268.74|12268.74|12268.74|12268.74|12268.57|12268.57|0
1635928110000|2021-11-03 08:28:30|12268.98|12268.98|12269.65|12269.65|12269.71|12269.71|12268.98|12268.98|0
1635928120000|2021-11-03 08:28:40|12269.17|12269.17|12270.6|12270.6|12270.6|12270.6|12269.17|12269.17|0
1635928130000|2021-11-03 08:28:50|12270.43|12270.43|12270.43|12270.43|12270.43|12270.43|12270.43|12270.43|0
1635928150000|2021-11-03 08:29:10|12271.09|12271.09|12271.09|12271.09|12271.09|12271.09|12271.09|12271.09|0
1635928160000|2021-11-03 08:29:20|12270.85|12270.85|12273.51|12273.51|12273.51|12273.51|12270.85|12270.85|0
1635928170000|2021-11-03 08:29:30|12274.93|12274.93|12274.93|12274.93|12274.93|12274.93|12274.93|12274.93|0
1635928180000|2021-11-03 08:29:40|12274.37|12274.37|12271.29|12271.29|12275.28|12275.28|12271.29|12271.29|0
1635928200000|2021-11-03 08:30:00|12270.06|12270.06|12270.82|12270.82|12270.82|12270.82|12269.65|12269.65|0
1635928210000|2021-11-03 08:30:10|12271.07|12271.07|12271.07|12271.07|12271.07|12271.07|12271.07|12271.07|0
1635928220000|2021-11-03 08:30:20|12270.21|12270.21|12270|12270|12270.31|12270.31|12270|12270|0
1635928230000|2021-11-03 08:30:30|12271.01|12271.01|12271.01|12271.01|12271.01|12271.01|12271.01|12271.01|0
1635928240000|2021-11-03 08:30:40|12272.24|12272.24|12272.24|12272.24|12272.24|12272.24|12272.24|12272.24|0
1635928250000|2021-11-03 08:30:50|12272.05|12272.05|12273.64|12273.64|12273.64|12273.64|12272.05|12272.05|0
1635928260000|2021-11-03 08:31:00|12274.71|12274.71|12274.95|12274.95|12274.95|12274.95|12274.71|12274.71|0
1635928270000|2021-11-03 08:31:10|12273.94|12273.94|12273.94|12273.94|12273.94|12273.94|12273.94|12273.94|0
1635928280000|2021-11-03 08:31:20|12274.1|12274.1|12274.1|12274.1|12274.1|12274.1|12274.1|12274.1|0
1635928290000|2021-11-03 08:31:30|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|0
1635928300000|2021-11-03 08:31:40|12272.92|12272.92|12272.92|12272.92|12272.92|12272.92|12272.92|12272.92|0
1635928310000|2021-11-03 08:31:50|12273.79|12273.79|12273.36|12273.36|12273.79|12273.79|12273.36|12273.36|0
1635928320000|2021-11-03 08:32:00|12273.12|12273.12|12272.96|12272.96|12273.12|12273.12|12272.96|12272.96|0
1635928330000|2021-11-03 08:32:10|12272.55|12272.55|12271.53|12271.53|12272.55|12272.55|12271.53|12271.53|0
1635928340000|2021-11-03 08:32:20|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|0
1635928350000|2021-11-03 08:32:30|12271.48|12271.48|12271.48|12271.48|12271.48|12271.48|12271.48|12271.48|0
1635928360000|2021-11-03 08:32:40|12270.97|12270.97|12270.56|12270.56|12270.97|12270.97|12270.56|12270.56|0
1635928370000|2021-11-03 08:32:50|12270.5|12270.5|12267.75|12267.75|12270.77|12270.77|12267.75|12267.75|0
1635928400000|2021-11-03 08:33:20|12267.69|12267.69|12267.69|12267.69|12267.91|12267.91|12267.69|12267.69|0
1635928410000|2021-11-03 08:33:30|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|0
1635928430000|2021-11-03 08:33:50|12269.49|12269.49|12268.48|12268.48|12269.49|12269.49|12268.48|12268.48|0
1635928440000|2021-11-03 08:34:00|12269.71|12269.71|12271.73|12271.73|12271.73|12271.73|12269.71|12269.71|0
1635928450000|2021-11-03 08:34:10|12270.49|12270.49|12270.49|12270.49|12270.49|12270.49|12270.49|12270.49|0
1635928460000|2021-11-03 08:34:20|12270.71|12270.71|12270.71|12270.71|12270.71|12270.71|12270.71|12270.71|0
1635928470000|2021-11-03 08:34:30|12270.3|12270.3|12269.79|12269.79|12270.3|12270.3|12269.79|12269.79|0
1635928480000|2021-11-03 08:34:40|12268.79|12268.79|12268.79|12268.79|12268.79|12268.79|12268.79|12268.79|0
1635928500000|2021-11-03 08:35:00|12267.78|12267.78|12263.6|12263.6|12267.78|12267.78|12263.19|12263.19|0
1635928510000|2021-11-03 08:35:10|12263.37|12263.37|12263.37|12263.37|12263.37|12263.37|12263.37|12263.37|0
1635928520000|2021-11-03 08:35:20|12263.05|12263.05|12266.13|12266.13|12266.13|12266.13|12263.05|12263.05|0
1635928530000|2021-11-03 08:35:30|12265.89|12265.89|12265.89|12265.89|12265.89|12265.89|12265.89|12265.89|0
1635928560000|2021-11-03 08:36:00|12266.13|12266.13|12263.61|12263.61|12266.13|12266.13|12263.61|12263.61|0
1635928580000|2021-11-03 08:36:20|12263.95|12263.95|12263.51|12263.51|12263.95|12263.95|12263.51|12263.51|0
1635928600000|2021-11-03 08:36:40|12263.34|12263.34|12263.69|12263.69|12263.69|12263.69|12263.34|12263.34|0
1635928620000|2021-11-03 08:37:00|12263.9|12263.9|12263.9|12263.9|12263.9|12263.9|12263.9|12263.9|0
1635928630000|2021-11-03 08:37:10|12265.13|12265.13|12265.13|12265.13|12265.13|12265.13|12265.13|12265.13|0
1635928640000|2021-11-03 08:37:20|12265.31|12265.31|12265.13|12265.13|12265.31|12265.31|12265.13|12265.13|0
1635928660000|2021-11-03 08:37:40|12265.65|12265.65|12265.73|12265.73|12265.73|12265.73|12265.65|12265.65|0
1635928700000|2021-11-03 08:38:20|12264.72|12264.72|12264.72|12264.72|12264.72|12264.72|12264.72|12264.72|0
1635928750000|2021-11-03 08:39:10|12265.15|12265.15|12266.23|12266.23|12266.23|12266.23|12265.15|12265.15|0
1635928770000|2021-11-03 08:39:30|12266.4|12266.4|12266.4|12266.4|12266.4|12266.4|12266.23|12266.23|0
1635928780000|2021-11-03 08:39:40|12266.23|12266.23|12266.23|12266.23|12266.23|12266.23|12266.23|12266.23|0
1635928790000|2021-11-03 08:39:50|12267.24|12267.24|12267.24|12267.24|12267.24|12267.24|12267.24|12267.24|0
1635928800000|2021-11-03 08:40:00|12266.83|12266.83|12266.83|12266.83|12266.83|12266.83|12266.83|12266.83|0
1635928810000|2021-11-03 08:40:10|12266.32|12266.32|12266.22|12266.22|12266.32|12266.32|12266.22|12266.22|0
1635928820000|2021-11-03 08:40:20|12266.43|12266.43|12266.43|12266.43|12266.43|12266.43|12266.43|12266.43|0
1635928850000|2021-11-03 08:40:50|12266.65|12266.65|12266.43|12266.43|12266.65|12266.65|12266.43|12266.43|0
1635928860000|2021-11-03 08:41:00|12267.67|12267.67|12267.88|12267.88|12267.88|12267.88|12267.67|12267.67|0
1635928870000|2021-11-03 08:41:10|12267.67|12267.67|12267.82|12267.82|12267.82|12267.82|12267.67|12267.67|0
1635928890000|2021-11-03 08:41:30|12268.06|12268.06|12268.05|12268.05|12268.3|12268.3|12268.05|12268.05|0
1635928900000|2021-11-03 08:41:40|12267.7|12267.7|12268.04|12268.04|12268.04|12268.04|12267.7|12267.7|0
1635928910000|2021-11-03 08:41:50|12268.5|12268.5|12268.94|12268.94|12269.11|12269.11|12268.5|12268.5|0
1635928920000|2021-11-03 08:42:00|12268.77|12268.77|12274.06|12274.06|12274.23|12274.23|12268.77|12268.77|0
1635928930000|2021-11-03 08:42:10|12276.07|12276.07|12277.31|12277.31|12277.31|12277.31|12276.07|12276.07|0
1635928940000|2021-11-03 08:42:20|12277.48|12277.48|12277.17|12277.17|12277.48|12277.48|12277.17|12277.17|0
1635928950000|2021-11-03 08:42:30|12276.95|12276.95|12276.95|12276.95|12276.95|12276.95|12276.95|12276.95|0
1635928970000|2021-11-03 08:42:50|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|12276.77|0
1635929000000|2021-11-03 08:43:20|12276.98|12276.98|12277.99|12277.99|12277.99|12277.99|12276.98|12276.98|0
1635929010000|2021-11-03 08:43:30|12277.86|12277.86|12279.09|12279.09|12279.09|12279.09|12277.86|12277.86|0
1635929020000|2021-11-03 08:43:40|12279.3|12279.3|12279.17|12279.17|12279.3|12279.3|12279.17|12279.17|0
1635929040000|2021-11-03 08:44:00|12280.24|12280.24|12280.24|12280.24|12280.24|12280.24|12280.24|12280.24|0
1635929050000|2021-11-03 08:44:10|12280.48|12280.48|12279.24|12279.24|12280.48|12280.48|12279.24|12279.24|0
1635929060000|2021-11-03 08:44:20|12279.59|12279.59|12279.73|12279.73|12279.9|12279.9|12279.59|12279.59|0
1635929070000|2021-11-03 08:44:30|12279.89|12279.89|12279.89|12279.89|12279.89|12279.89|12279.89|12279.89|0
1635929080000|2021-11-03 08:44:40|12280.42|12280.42|12280.42|12280.42|12280.42|12280.42|12280.42|12280.42|0
1635929090000|2021-11-03 08:44:50|12279.9|12279.9|12279.9|12279.9|12279.9|12279.9|12279.9|12279.9|0
1635929100000|2021-11-03 08:45:00|12280.08|12280.08|12278.63|12278.63|12280.08|12280.08|12278.63|12278.63|0
1635929110000|2021-11-03 08:45:10|12278.8|12278.8|12278.97|12278.97|12278.97|12278.97|12278.63|12278.63|0
1635929140000|2021-11-03 08:45:40|12280.2|12280.2|12279.29|12279.29|12280.2|12280.2|12279.29|12279.29|0
1635929150000|2021-11-03 08:45:50|12279.72|12279.72|12279.72|12279.72|12279.72|12279.72|12279.72|12279.72|0
1635929170000|2021-11-03 08:46:10|12279.29|12279.29|12279.12|12279.12|12279.46|12279.46|12279.12|12279.12|0
1635929190000|2021-11-03 08:46:30|12279.63|12279.63|12279.63|12279.63|12279.63|12279.63|12279.63|12279.63|0
1635929200000|2021-11-03 08:46:40|12279.79|12279.79|12281.95|12281.95|12281.95|12281.95|12279.71|12279.71|0
1635929220000|2021-11-03 08:47:00|12281.79|12281.79|12281.79|12281.79|12281.79|12281.79|12281.79|12281.79|0
1635929230000|2021-11-03 08:47:10|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|0
1635929240000|2021-11-03 08:47:20|12281.79|12281.79|12281.79|12281.79|12281.79|12281.79|12281.79|12281.79|0
1635929250000|2021-11-03 08:47:30|12281.36|12281.36|12281.39|12281.39|12281.57|12281.57|12281.36|12281.36|0
1635929270000|2021-11-03 08:47:50|12281.07|12281.07|12281.29|12281.29|12281.29|12281.29|12281.07|12281.07|0
1635929280000|2021-11-03 08:48:00|12281.53|12281.53|12281.53|12281.53|12281.53|12281.53|12281.53|12281.53|0
1635929290000|2021-11-03 08:48:10|12281.77|12281.77|12280.37|12280.37|12281.77|12281.77|12280.37|12280.37|0
1635929300000|2021-11-03 08:48:20|12279.85|12279.85|12279.68|12279.68|12279.85|12279.85|12279.68|12279.68|0
1635929310000|2021-11-03 08:48:30|12280.16|12280.16|12280.07|12280.07|12280.5|12280.5|12280.07|12280.07|0
1635929320000|2021-11-03 08:48:40|12278.84|12278.84|12278.84|12278.84|12278.84|12278.84|12278.84|12278.84|0
1635929330000|2021-11-03 08:48:50|12276.96|12276.96|12277.37|12277.37|12277.37|12277.37|12276.96|12276.96|0
1635929350000|2021-11-03 08:49:10|12276.85|12276.85|12276.85|12276.85|12276.85|12276.85|12276.85|12276.85|0
1635929360000|2021-11-03 08:49:20|12275.62|12275.62|12273.25|12273.25|12275.62|12275.62|12273.25|12273.25|0
1635929380000|2021-11-03 08:49:40|12273.2|12273.2|12273.18|12273.18|12273.4|12273.4|12273.18|12273.18|0
1635929390000|2021-11-03 08:49:50|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|0
1635929410000|2021-11-03 08:50:10|12271.68|12271.68|12272.22|12272.22|12272.22|12272.22|12271.68|12271.68|0
1635929420000|2021-11-03 08:50:20|12273.45|12273.45|12273.66|12273.66|12273.66|12273.66|12273.45|12273.45|0
1635929430000|2021-11-03 08:50:30|12273.23|12273.23|12273.52|12273.52|12273.52|12273.52|12273.23|12273.23|0
1635929440000|2021-11-03 08:50:40|12274.09|12274.09|12273.94|12273.94|12274.09|12274.09|12273.94|12273.94|0
1635929450000|2021-11-03 08:50:50|12274.37|12274.37|12270.6|12270.6|12274.37|12274.37|12270.13|12270.13|0
1635929460000|2021-11-03 08:51:00|12270.39|12270.39|12270.82|12270.82|12270.82|12270.82|12270.39|12270.39|0
1635929480000|2021-11-03 08:51:20|12271.03|12271.03|12271.03|12271.03|12271.03|12271.03|12271.03|12271.03|0
1635929490000|2021-11-03 08:51:30|12270.62|12270.62|12270.62|12270.62|12270.62|12270.62|12270.62|12270.62|0
1635929500000|2021-11-03 08:51:40|12270.84|12270.84|12270.84|12270.84|12270.84|12270.84|12270.84|12270.84|0
1635929550000|2021-11-03 08:52:30|12270.42|12270.42|12267.21|12267.21|12270.42|12270.42|12266.2|12266.2|0
1635929560000|2021-11-03 08:52:40|12266.97|12266.97|12255.22|12255.22|12266.97|12266.97|12255.22|12255.22|0
1635929570000|2021-11-03 08:52:50|12257.23|12257.23|12254.04|12254.04|12257.23|12257.23|12254.04|12254.04|0
1635929580000|2021-11-03 08:53:00|12252.81|12252.81|12252.2|12252.2|12252.81|12252.81|12252.2|12252.2|0
1635929590000|2021-11-03 08:53:10|12251.19|12251.19|12254.58|12254.58|12254.58|12254.58|12251.06|12251.06|0
1635929600000|2021-11-03 08:53:20|12255.81|12255.81|12257.83|12257.83|12257.83|12257.83|12255.81|12255.81|0
1635929610000|2021-11-03 08:53:30|12259.84|12259.84|12258.56|12258.56|12262.11|12262.11|12258.56|12258.56|0
1635929620000|2021-11-03 08:53:40|12258.34|12258.34|12257.91|12257.91|12258.34|12258.34|12257.91|12257.91|0
1635929630000|2021-11-03 08:53:50|12257.68|12257.68|12257.94|12257.94|12257.94|12257.94|12257.68|12257.68|0
1635929640000|2021-11-03 08:54:00|12257.72|12257.72|12256.49|12256.49|12257.72|12257.72|12256.49|12256.49|0
1635929650000|2021-11-03 08:54:10|12255.48|12255.48|12255.48|12255.48|12255.48|12255.48|12255.48|12255.48|0
1635929660000|2021-11-03 08:54:20|12255.7|12255.7|12255.91|12255.91|12255.91|12255.91|12255.7|12255.7|0
1635929690000|2021-11-03 08:54:50|12256.92|12256.92|12256.92|12256.92|12256.92|12256.92|12256.92|12256.92|0
1635929700000|2021-11-03 08:55:00|12257.1|12257.1|12257.1|12257.1|12257.1|12257.1|12257.1|12257.1|0
1635929710000|2021-11-03 08:55:10|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|0
1635929730000|2021-11-03 08:55:30|12257.08|12257.08|12257.08|12257.08|12257.08|12257.08|12257.08|12257.08|0
1635929740000|2021-11-03 08:55:40|12257.49|12257.49|12257.49|12257.49|12257.49|12257.49|12257.49|12257.49|0
1635929750000|2021-11-03 08:55:50|12256.98|12256.98|12256.98|12256.98|12256.98|12256.98|12256.98|12256.98|0
1635929760000|2021-11-03 08:56:00|12256.57|12256.57|12255.97|12255.97|12256.57|12256.57|12255.75|12255.75|0
1635929790000|2021-11-03 08:56:30|12256.19|12256.19|12256.19|12256.19|12256.19|12256.19|12256.19|12256.19|0
1635929800000|2021-11-03 08:56:40|12257.42|12257.42|12257.42|12257.42|12257.42|12257.42|12257.42|12257.42|0
1635929810000|2021-11-03 08:56:50|12257.68|12257.68|12257.68|12257.68|12257.68|12257.68|12257.68|12257.68|0
1635929820000|2021-11-03 08:57:00|12257.85|12257.85|12257.89|12257.89|12258.2|12258.2|12257.85|12257.85|0
1635929830000|2021-11-03 08:57:10|12257.55|12257.55|12257.47|12257.47|12257.55|12257.55|12257.47|12257.47|0
1635929840000|2021-11-03 08:57:20|12257.64|12257.64|12257.55|12257.55|12257.64|12257.64|12257.55|12257.55|0
1635929850000|2021-11-03 08:57:30|12257.31|12257.31|12257.31|12257.31|12257.31|12257.31|12257.31|12257.31|0
1635929860000|2021-11-03 08:57:40|12257.82|12257.82|12257.82|12257.82|12257.82|12257.82|12257.82|12257.82|0
1635929880000|2021-11-03 08:58:00|12255.81|12255.81|12255.81|12255.81|12255.81|12255.81|12255.81|12255.81|0
1635929910000|2021-11-03 08:58:30|12256.24|12256.24|12256.41|12256.41|12256.41|12256.41|12256.24|12256.24|0
1635929930000|2021-11-03 08:58:50|12256.75|12256.75|12256.75|12256.75|12256.75|12256.75|12256.75|12256.75|0
1635929940000|2021-11-03 08:59:00|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|12257.32|0
1635929960000|2021-11-03 08:59:20|12258.55|12258.55|12263.58|12263.58|12263.58|12263.58|12258.55|12258.55|0
1635929970000|2021-11-03 08:59:30|12264.81|12264.81|12264.81|12264.81|12264.81|12264.81|12264.81|12264.81|0
1635929980000|2021-11-03 08:59:40|12264.94|12264.94|12264.94|12264.94|12264.94|12264.94|12264.94|12264.94|0
1635929990000|2021-11-03 08:59:50|12265.28|12265.28|12264.47|12264.47|12265.28|12265.28|12264.47|12264.47|0
1635930000000|2021-11-03 09:00:00|12264.26|12264.26|12264.26|12264.26|12264.26|12264.26|12264.26|12264.26|0
1635930010000|2021-11-03 09:00:10|12264.77|12264.77|12264.94|12264.94|12265.29|12265.29|12264.77|12264.77|0
1635930020000|2021-11-03 09:00:20|12265.75|12265.75|12267.16|12267.16|12267.16|12267.16|12265.75|12265.75|0
1635930030000|2021-11-03 09:00:30|12267.35|12267.35|12267.57|12267.57|12267.57|12267.57|12267.35|12267.35|0
1635930040000|2021-11-03 09:00:40|12267.4|12267.4|12267.74|12267.74|12267.74|12267.74|12267.4|12267.4|0
1635930050000|2021-11-03 09:00:50|12267.79|12267.79|12267.79|12267.79|12267.79|12267.79|12267.79|12267.79|0
1635930060000|2021-11-03 09:01:00|12267.87|12267.87|12268.58|12268.58|12268.58|12268.58|12267.87|12267.87|0
1635930100000|2021-11-03 09:01:40|12268.36|12268.36|12268.36|12268.36|12268.36|12268.36|12268.36|12268.36|0
1635930110000|2021-11-03 09:01:50|12270.37|12270.37|12270.37|12270.37|12270.37|12270.37|12270.37|12270.37|0
1635930140000|2021-11-03 09:02:20|12270.3|12270.3|12270.3|12270.3|12270.3|12270.3|12270.3|12270.3|0
1635930150000|2021-11-03 09:02:30|12270.7|12270.7|12270.7|12270.7|12270.7|12270.7|12270.7|12270.7|0
1635930160000|2021-11-03 09:02:40|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|12271.77|0
1635930170000|2021-11-03 09:02:50|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|0
1635930180000|2021-11-03 09:03:00|12272.54|12272.54|12272.54|12272.54|12272.54|12272.54|12272.54|12272.54|0
1635930190000|2021-11-03 09:03:10|12272.63|12272.63|12272.63|12272.63|12272.63|12272.63|12272.63|12272.63|0
1635930200000|2021-11-03 09:03:20|12272.55|12272.55|12272.55|12272.55|12272.55|12272.55|12272.55|12272.55|0
1635930240000|2021-11-03 09:04:00|12271.32|12271.32|12271.15|12271.15|12271.32|12271.32|12271.15|12271.15|0
1635930270000|2021-11-03 09:04:30|12270.98|12270.98|12269.75|12269.75|12270.98|12270.98|12269.75|12269.75|0
1635930280000|2021-11-03 09:04:40|12270.27|12270.27|12270.27|12270.27|12270.27|12270.27|12270.27|12270.27|0
1635930300000|2021-11-03 09:05:00|12270.51|12270.51|12270.34|12270.34|12270.51|12270.51|12270.34|12270.34|0
1635930310000|2021-11-03 09:05:10|12270.55|12270.55|12268.98|12268.98|12270.55|12270.55|12268.98|12268.98|0
1635930320000|2021-11-03 09:05:20|12269.15|12269.15|12269.32|12269.32|12269.32|12269.32|12269.15|12269.15|0
1635930330000|2021-11-03 09:05:30|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|0
1635930340000|2021-11-03 09:05:40|12270.5|12270.5|12269.98|12269.98|12270.5|12270.5|12269.98|12269.98|0
1635930350000|2021-11-03 09:05:50|12269.81|12269.81|12270.15|12270.15|12270.15|12270.15|12269.81|12269.81|0
1635930360000|2021-11-03 09:06:00|12270.39|12270.39|12271.19|12271.19|12271.19|12271.19|12270.39|12270.39|0
1635930370000|2021-11-03 09:06:10|12270.85|12270.85|12270.85|12270.85|12271.02|12271.02|12270.85|12270.85|0
1635930380000|2021-11-03 09:06:20|12271.06|12271.06|12271.88|12271.88|12271.88|12271.88|12271.06|12271.06|0
1635930390000|2021-11-03 09:06:30|12270.65|12270.65|12270.65|12270.65|12270.65|12270.65|12270.65|12270.65|0
1635930420000|2021-11-03 09:07:00|12270.31|12270.31|12270.66|12270.66|12270.66|12270.66|12269.97|12269.97|0
1635930430000|2021-11-03 09:07:10|12270.83|12270.83|12270.7|12270.7|12270.83|12270.83|12270.7|12270.7|0
1635930440000|2021-11-03 09:07:20|12270.83|12270.83|12270.83|12270.83|12270.83|12270.83|12270.83|12270.83|0
1635930470000|2021-11-03 09:07:50|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|0
1635930480000|2021-11-03 09:08:00|12271.75|12271.75|12272.98|12272.98|12272.98|12272.98|12271.75|12271.75|0
1635930490000|2021-11-03 09:08:10|12272.52|12272.52|12272.18|12272.18|12272.52|12272.52|12272.18|12272.18|0
1635930500000|2021-11-03 09:08:20|12272.4|12272.4|12272.4|12272.4|12272.4|12272.4|12272.4|12272.4|0
1635930510000|2021-11-03 09:08:30|12272.61|12272.61|12272.35|12272.35|12272.61|12272.61|12272.35|12272.35|0
1635930520000|2021-11-03 09:08:40|12273.15|12273.15|12274.42|12274.42|12274.42|12274.42|12273.15|12273.15|0
1635930530000|2021-11-03 09:08:50|12274.27|12274.27|12274.37|12274.37|12274.37|12274.37|12274.27|12274.27|0
1635930540000|2021-11-03 09:09:00|12274.03|12274.03|12274|12274|12274.03|12274.03|12273.49|12273.49|0
1635930550000|2021-11-03 09:09:10|12273.83|12273.83|12273.83|12273.83|12273.83|12273.83|12273.83|12273.83|0
1635930560000|2021-11-03 09:09:20|12274.9|12274.9|12274.9|12274.9|12274.9|12274.9|12274.9|12274.9|0
1635930570000|2021-11-03 09:09:30|12274.95|12274.95|12275.31|12275.31|12275.31|12275.31|12274.95|12274.95|0
1635930580000|2021-11-03 09:09:40|12275.48|12275.48|12275.48|12275.48|12275.48|12275.48|12275.48|12275.48|0
1635930600000|2021-11-03 09:10:00|12275.26|12275.26|12275.26|12275.26|12275.26|12275.26|12275.26|12275.26|0
1635930620000|2021-11-03 09:10:20|12276.27|12276.27|12276.19|12276.19|12276.27|12276.27|12276.19|12276.19|0
1635930660000|2021-11-03 09:11:00|12275.95|12275.95|12275.95|12275.95|12275.95|12275.95|12275.95|12275.95|0
1635930670000|2021-11-03 09:11:10|12276.12|12276.12|12275.09|12275.09|12276.12|12276.12|12275.09|12275.09|0
1635930700000|2021-11-03 09:11:40|12274.96|12274.96|12273.74|12273.74|12274.96|12274.96|12273.74|12273.74|0
1635930750000|2021-11-03 09:12:30|12274.97|12274.97|12274.81|12274.81|12274.97|12274.97|12274.81|12274.81|0
1635930760000|2021-11-03 09:12:40|12274.89|12274.89|12274.89|12274.89|12274.89|12274.89|12274.89|12274.89|0
1635930780000|2021-11-03 09:13:00|12275.06|12275.06|12276.76|12276.76|12276.76|12276.76|12275.06|12275.06|0
1635930790000|2021-11-03 09:13:10|12276.93|12276.93|12278.77|12278.77|12278.77|12278.77|12276.93|12276.93|0
1635930810000|2021-11-03 09:13:30|12278.43|12278.43|12278.43|12278.43|12278.43|12278.43|12278.43|12278.43|0
1635930820000|2021-11-03 09:13:40|12279.66|12279.66|12279.66|12279.66|12279.66|12279.66|12279.66|12279.66|0
1635930830000|2021-11-03 09:13:50|12280.07|12280.07|12280.07|12280.07|12280.07|12280.07|12280.07|12280.07|0
1635930840000|2021-11-03 09:14:00|12279.8|12279.8|12279.8|12279.8|12279.8|12279.8|12279.8|12279.8|0
1635930850000|2021-11-03 09:14:10|12279.57|12279.57|12279.57|12279.57|12279.57|12279.57|12279.57|12279.57|0
1635930860000|2021-11-03 09:14:20|12279.97|12279.97|12279.97|12279.97|12280.19|12280.19|12279.97|12279.97|0
1635930890000|2021-11-03 09:14:50|12281.21|12281.21|12281.21|12281.21|12281.21|12281.21|12281.21|12281.21|0
1635930900000|2021-11-03 09:15:00|12282.21|12282.21|12282.62|12282.62|12282.62|12282.62|12282.21|12282.21|0
1635930920000|2021-11-03 09:15:20|12282.89|12282.89|12285.6|12285.6|12285.6|12285.6|12282.89|12282.89|0
1635930940000|2021-11-03 09:15:40|12285.39|12285.39|12284.79|12284.79|12285.39|12285.39|12284.79|12284.79|0
1635930960000|2021-11-03 09:16:00|12284.48|12284.48|12284.48|12284.48|12284.48|12284.48|12284.48|12284.48|0
1635931000000|2021-11-03 09:16:40|12284.99|12284.99|12286.39|12286.39|12286.39|12286.39|12284.99|12284.99|0
1635931010000|2021-11-03 09:16:50|12287.4|12287.4|12287.4|12287.4|12287.4|12287.4|12287.4|12287.4|0
1635931020000|2021-11-03 09:17:00|12287.23|12287.23|12287.23|12287.23|12287.23|12287.23|12287.23|12287.23|0
1635931030000|2021-11-03 09:17:10|12286.88|12286.88|12286.88|12286.88|12286.88|12286.88|12286.88|12286.88|0
1635931040000|2021-11-03 09:17:20|12285.87|12285.87|12284.87|12284.87|12285.87|12285.87|12284.87|12284.87|0
1635931050000|2021-11-03 09:17:30|12285.21|12285.21|12285.21|12285.21|12285.21|12285.21|12285.21|12285.21|0
1635931060000|2021-11-03 09:17:40|12284.2|12284.2|12284.2|12284.2|12284.2|12284.2|12284.2|12284.2|0
1635931080000|2021-11-03 09:18:00|12283.2|12283.2|12284.07|12284.07|12284.07|12284.07|12283.2|12283.2|0
1635931090000|2021-11-03 09:18:10|12282.83|12282.83|12282.83|12282.83|12282.83|12282.83|12282.83|12282.83|0
1635931120000|2021-11-03 09:18:40|12282.43|12282.43|12282.83|12282.83|12282.83|12282.83|12282.43|12282.43|0
1635931140000|2021-11-03 09:19:00|12281.6|12281.6|12281.6|12281.6|12281.6|12281.6|12281.6|12281.6|0
1635931150000|2021-11-03 09:19:10|12281.25|12281.25|12281.25|12281.25|12281.25|12281.25|12281.25|12281.25|0
1635931160000|2021-11-03 09:19:20|12281.38|12281.38|12281.38|12281.38|12281.38|12281.38|12281.38|12281.38|0
1635931190000|2021-11-03 09:19:50|12281.11|12281.11|12281.11|12281.11|12281.11|12281.11|12281.11|12281.11|0
1635931200000|2021-11-03 09:20:00|12280.95|12280.95|12279.73|12279.73|12280.95|12280.95|12279.73|12279.73|0
1635931210000|2021-11-03 09:20:10|12279.67|12279.67|12279.33|12279.33|12279.67|12279.67|12279.33|12279.33|0
1635931220000|2021-11-03 09:20:20|12276.31|12276.31|12274.3|12274.3|12276.31|12276.31|12274.3|12274.3|0
1635931260000|2021-11-03 09:21:00|12274.47|12274.47|12274.47|12274.47|12274.47|12274.47|12274.47|12274.47|0
1635931300000|2021-11-03 09:21:40|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|0
1635931310000|2021-11-03 09:21:50|12274.33|12274.33|12274.49|12274.49|12274.49|12274.49|12274.33|12274.33|0
1635931330000|2021-11-03 09:22:10|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|0
1635931370000|2021-11-03 09:22:50|12273.81|12273.81|12273.81|12273.81|12273.81|12273.81|12273.81|12273.81|0
1635931380000|2021-11-03 09:23:00|12273.57|12273.57|12273.33|12273.33|12273.57|12273.57|12273.33|12273.33|0
1635931410000|2021-11-03 09:23:30|12273.55|12273.55|12273.9|12273.9|12273.9|12273.9|12273.55|12273.55|0
1635931430000|2021-11-03 09:23:50|12274.31|12274.31|12274.31|12274.31|12274.31|12274.31|12274.31|12274.31|0
1635931460000|2021-11-03 09:24:20|12274.67|12274.67|12274.67|12274.67|12274.67|12274.67|12274.67|12274.67|0
1635931470000|2021-11-03 09:24:30|12274.15|12274.15|12274.15|12274.15|12274.15|12274.15|12274.15|12274.15|0
1635931500000|2021-11-03 09:25:00|12274.37|12274.37|12274.37|12274.37|12274.37|12274.37|12274.37|12274.37|0
1635931530000|2021-11-03 09:25:30|12274.72|12274.72|12274.72|12274.72|12274.72|12274.72|12274.72|12274.72|0
1635931540000|2021-11-03 09:25:40|12275.43|12275.43|12275.21|12275.21|12275.43|12275.43|12275.21|12275.21|0
1635931570000|2021-11-03 09:26:10|12274.7|12274.7|12274.7|12274.7|12274.7|12274.7|12274.7|12274.7|0
1635931590000|2021-11-03 09:26:30|12274.29|12274.29|12274.29|12274.29|12274.29|12274.29|12274.29|12274.29|0
1635931630000|2021-11-03 09:27:10|12274.72|12274.72|12274.72|12274.72|12274.72|12274.72|12274.72|12274.72|0
1635931650000|2021-11-03 09:27:30|12274.96|12274.96|12274.96|12274.96|12274.96|12274.96|12274.96|12274.96|0
1635931660000|2021-11-03 09:27:40|12273.96|12273.96|12274.62|12274.62|12274.62|12274.62|12273.39|12273.39|0
1635931690000|2021-11-03 09:28:10|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|12273.61|0
1635931700000|2021-11-03 09:28:20|12274.84|12274.84|12274.84|12274.84|12274.84|12274.84|12274.84|12274.84|0
1635931710000|2021-11-03 09:28:30|12275.38|12275.38|12275.38|12275.38|12275.38|12275.38|12275.38|12275.38|0
1635931720000|2021-11-03 09:28:40|12276.38|12276.38|12276.38|12276.38|12276.38|12276.38|12276.38|12276.38|0
1635931740000|2021-11-03 09:29:00|12277.04|12277.04|12277.69|12277.69|12277.69|12277.69|12277.04|12277.04|0
1635931750000|2021-11-03 09:29:10|12277.9|12277.9|12279.91|12279.91|12279.91|12279.91|12277.9|12277.9|0
1635931770000|2021-11-03 09:29:30|12280.09|12280.09|12283.65|12283.65|12283.65|12283.65|12280.09|12280.09|0
1635931780000|2021-11-03 09:29:40|12283.87|12283.87|12283|12283|12283.87|12283.87|12282.78|12282.78|0
1635931820000|2021-11-03 09:30:20|12282.83|12282.83|12282.39|12282.39|12282.83|12282.83|12282.18|12282.18|0
1635931840000|2021-11-03 09:30:40|12281.83|12281.83|12280.6|12280.6|12281.83|12281.83|12280.6|12280.6|0
1635931850000|2021-11-03 09:30:50|12280.39|12280.39|12280.39|12280.39|12280.39|12280.39|12280.39|12280.39|0
1635931860000|2021-11-03 09:31:00|12279.95|12279.95|12279.74|12279.74|12279.95|12279.95|12279.74|12279.74|0
1635931870000|2021-11-03 09:31:10|12279.56|12279.56|12279.35|12279.35|12279.56|12279.56|12279.35|12279.35|0
1635931940000|2021-11-03 09:32:20|12276.89|12276.89|12275.66|12275.66|12276.89|12276.89|12275.66|12275.66|0
1635931970000|2021-11-03 09:32:50|12275.44|12275.44|12275.44|12275.44|12275.44|12275.44|12275.44|12275.44|0
1635931980000|2021-11-03 09:33:00|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|0
1635932000000|2021-11-03 09:33:20|12276.59|12276.59|12276.43|12276.43|12276.59|12276.59|12276.43|12276.43|0
1635932010000|2021-11-03 09:33:30|12276.17|12276.17|12275.74|12275.74|12276.17|12276.17|12275.1|12275.1|0
1635932020000|2021-11-03 09:33:40|12275.57|12275.57|12274.56|12274.56|12275.57|12275.57|12274.56|12274.56|0
1635932030000|2021-11-03 09:33:50|12275.08|12275.08|12275.08|12275.08|12275.08|12275.08|12275.08|12275.08|0
1635932040000|2021-11-03 09:34:00|12274.87|12274.87|12274.46|12274.46|12274.87|12274.87|12274.46|12274.46|0
1635932060000|2021-11-03 09:34:20|12275.69|12275.69|12275.69|12275.69|12275.69|12275.69|12275.69|12275.69|0
1635932080000|2021-11-03 09:34:40|12275.28|12275.28|12276.69|12276.69|12276.69|12276.69|12275.28|12275.28|0
1635932090000|2021-11-03 09:34:50|12277.1|12277.1|12277.1|12277.1|12277.1|12277.1|12277.1|12277.1|0
1635932100000|2021-11-03 09:35:00|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|0
1635932110000|2021-11-03 09:35:10|12275.44|12275.44|12276.55|12276.55|12276.55|12276.55|12275.44|12275.44|0
1635932120000|2021-11-03 09:35:20|12276.29|12276.29|12276.23|12276.23|12276.42|12276.42|12276.23|12276.23|0
1635932140000|2021-11-03 09:35:40|12276.45|12276.45|12276.45|12276.45|12276.45|12276.45|12276.45|12276.45|0
1635932150000|2021-11-03 09:35:50|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|12276.18|0
1635932160000|2021-11-03 09:36:00|12276.08|12276.08|12278.73|12278.73|12278.73|12278.73|12276.08|12276.08|0
1635932170000|2021-11-03 09:36:10|12278.88|12278.88|12278.88|12278.88|12278.88|12278.88|12278.88|12278.88|0
1635932180000|2021-11-03 09:36:20|12279.29|12279.29|12279.29|12279.29|12279.29|12279.29|12279.29|12279.29|0
1635932190000|2021-11-03 09:36:30|12279.7|12279.7|12278.47|12278.47|12279.7|12279.7|12278.47|12278.47|0
1635932200000|2021-11-03 09:36:40|12278.25|12278.25|12277.9|12277.9|12278.25|12278.25|12277.9|12277.9|0
1635932210000|2021-11-03 09:36:50|12278.03|12278.03|12278.03|12278.03|12278.03|12278.03|12278.03|12278.03|0
1635932220000|2021-11-03 09:37:00|12277.79|12277.79|12277.79|12277.79|12277.79|12277.79|12277.79|12277.79|0
1635932240000|2021-11-03 09:37:20|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|12277.56|0
1635932250000|2021-11-03 09:37:30|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|0
1635932260000|2021-11-03 09:37:40|12276.17|12276.17|12275.95|12275.95|12276.17|12276.17|12275.95|12275.95|0
1635932270000|2021-11-03 09:37:50|12275.82|12275.82|12276.06|12276.06|12276.06|12276.06|12275.82|12275.82|0
1635932290000|2021-11-03 09:38:10|12275.62|12275.62|12275.62|12275.62|12275.62|12275.62|12275.62|12275.62|0
1635932340000|2021-11-03 09:39:00|12275.97|12275.97|12275.97|12275.97|12275.97|12275.97|12275.97|12275.97|0
1635932360000|2021-11-03 09:39:20|12275.56|12275.56|12274.85|12274.85|12275.56|12275.56|12274.85|12274.85|0
1635932370000|2021-11-03 09:39:30|12274.44|12274.44|12272.86|12272.86|12274.44|12274.44|12272.86|12272.86|0
1635932400000|2021-11-03 09:40:00|12273.03|12273.03|12272.86|12272.86|12273.03|12273.03|12272.67|12272.67|0
1635932410000|2021-11-03 09:40:10|12274.09|12274.09|12274.09|12274.09|12274.09|12274.09|12274.09|12274.09|0
1635932450000|2021-11-03 09:40:50|12273.58|12273.58|12274.39|12274.39|12274.39|12274.39|12273.58|12273.58|0
1635932460000|2021-11-03 09:41:00|12275.4|12275.4|12276.3|12276.3|12276.3|12276.3|12275.4|12275.4|0
1635932470000|2021-11-03 09:41:10|12276.54|12276.54|12276.8|12276.8|12276.8|12276.8|12276.54|12276.54|0
1635932520000|2021-11-03 09:42:00|12276.59|12276.59|12276.7|12276.7|12276.7|12276.7|12276.59|12276.59|0
1635932540000|2021-11-03 09:42:20|12278.71|12278.71|12278.71|12278.71|12278.71|12278.71|12278.71|12278.71|0
1635932560000|2021-11-03 09:42:40|12278.88|12278.88|12280.11|12280.11|12280.11|12280.11|12278.88|12278.88|0
1635932570000|2021-11-03 09:42:50|12280.33|12280.33|12279.67|12279.67|12280.33|12280.33|12279.67|12279.67|0
1635932580000|2021-11-03 09:43:00|12279.71|12279.71|12278.33|12278.33|12279.71|12279.71|12278.33|12278.33|0
1635932590000|2021-11-03 09:43:10|12278.41|12278.41|12278.3|12278.3|12278.41|12278.41|12278.3|12278.3|0
1635932610000|2021-11-03 09:43:30|12278.64|12278.64|12279.56|12279.56|12279.56|12279.56|12278.64|12278.64|0
1635932620000|2021-11-03 09:43:40|12281.57|12281.57|12281.57|12281.57|12281.57|12281.57|12281.57|12281.57|0
1635932630000|2021-11-03 09:43:50|12280.57|12280.57|12279.72|12279.72|12280.57|12280.57|12279.56|12279.56|0
1635932640000|2021-11-03 09:44:00|12279.85|12279.85|12282|12282|12282|12282|12279.85|12279.85|0
1635932650000|2021-11-03 09:44:10|12281.74|12281.74|12282.08|12282.08|12282.08|12282.08|12281.74|12281.74|0
1635932660000|2021-11-03 09:44:20|12282.9|12282.9|12284.13|12284.13|12284.13|12284.13|12282.9|12282.9|0
1635932690000|2021-11-03 09:44:50|12284.17|12284.17|12284.17|12284.17|12284.17|12284.17|12284.17|12284.17|0
1635932700000|2021-11-03 09:45:00|12284.18|12284.18|12284.18|12284.18|12284.18|12284.18|12284.18|12284.18|0
1635932710000|2021-11-03 09:45:10|12284.54|12284.54|12286.44|12286.44|12286.44|12286.44|12284.54|12284.54|0
1635932720000|2021-11-03 09:45:20|12286.33|12286.33|12286.69|12286.69|12286.69|12286.69|12286.33|12286.33|0
1635932740000|2021-11-03 09:45:40|12287.04|12287.04|12287.04|12287.04|12287.04|12287.04|12287.04|12287.04|0
1635932810000|2021-11-03 09:46:50|12285.81|12285.81|12285.94|12285.94|12285.94|12285.94|12285.7|12285.7|0
1635932830000|2021-11-03 09:47:10|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|0
1635932840000|2021-11-03 09:47:20|12287.6|12287.6|12287.6|12287.6|12287.6|12287.6|12287.6|12287.6|0
1635932860000|2021-11-03 09:47:40|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|12285.58|0
1635932890000|2021-11-03 09:48:10|12285.8|12285.8|12287.81|12287.81|12287.81|12287.81|12285.8|12285.8|0
1635932910000|2021-11-03 09:48:30|12286.81|12286.81|12288.91|12288.91|12288.91|12288.91|12286.81|12286.81|0
1635932950000|2021-11-03 09:49:10|12288.5|12288.5|12288.09|12288.09|12288.5|12288.5|12288.09|12288.09|0
1635932960000|2021-11-03 09:49:20|12286.86|12286.86|12287.68|12287.68|12287.68|12287.68|12286.86|12286.86|0
1635932980000|2021-11-03 09:49:40|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|0
1635932990000|2021-11-03 09:49:50|12288.24|12288.24|12287.24|12287.24|12288.24|12288.24|12287.24|12287.24|0
1635933000000|2021-11-03 09:50:00|12286.97|12286.97|12288.24|12288.24|12288.24|12288.24|12286.97|12286.97|0
1635933010000|2021-11-03 09:50:10|12289.25|12289.25|12288.24|12288.24|12289.25|12289.25|12288.24|12288.24|0
1635933030000|2021-11-03 09:50:30|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|0
1635933050000|2021-11-03 09:50:50|12288.84|12288.84|12289.36|12289.36|12289.36|12289.36|12288.84|12288.84|0
1635933060000|2021-11-03 09:51:00|12289.21|12289.21|12289.21|12289.21|12289.21|12289.21|12289.21|12289.21|0
1635933070000|2021-11-03 09:51:10|12289.28|12289.28|12290.7|12290.7|12290.7|12290.7|12288.93|12288.93|0
1635933080000|2021-11-03 09:51:20|12291.7|12291.7|12292.94|12292.94|12292.94|12292.94|12291.7|12291.7|0
1635933090000|2021-11-03 09:51:30|12293.75|12293.75|12294.99|12294.99|12294.99|12294.99|12293.75|12293.75|0
1635933100000|2021-11-03 09:51:40|12294.59|12294.59|12294.59|12294.59|12294.59|12294.59|12294.59|12294.59|0
1635933110000|2021-11-03 09:51:50|12293.36|12293.36|12293.58|12293.58|12293.99|12293.99|12293.36|12293.36|0
1635933180000|2021-11-03 09:53:00|12293.36|12293.36|12293.36|12293.36|12293.36|12293.36|12293.36|12293.36|0
1635933190000|2021-11-03 09:53:10|12294.6|12294.6|12295.67|12295.67|12295.67|12295.67|12293.78|12293.78|0
1635933200000|2021-11-03 09:53:20|12294.67|12294.67|12293.44|12293.44|12294.67|12294.67|12293.44|12293.44|0
1635933210000|2021-11-03 09:53:30|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|0
1635933230000|2021-11-03 09:53:50|12293.37|12293.37|12293.81|12293.81|12293.81|12293.81|12293.16|12293.16|0
1635933260000|2021-11-03 09:54:20|12294.33|12294.33|12294.33|12294.33|12294.33|12294.33|12294.33|12294.33|0
1635933300000|2021-11-03 09:55:00|12293.98|12293.98|12293.17|12293.17|12293.98|12293.98|12293|12293|0
1635933310000|2021-11-03 09:55:10|12292.99|12292.99|12292.99|12292.99|12292.99|12292.99|12292.99|12292.99|0
1635933320000|2021-11-03 09:55:20|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|0
1635933350000|2021-11-03 09:55:50|12293.58|12293.58|12293.58|12293.58|12293.58|12293.58|12293.58|12293.58|0
1635933360000|2021-11-03 09:56:00|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|12294.07|0
1635933380000|2021-11-03 09:56:20|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|12293.9|0
1635933390000|2021-11-03 09:56:30|12293.63|12293.63|12293.63|12293.63|12293.63|12293.63|12293.63|12293.63|0
1635933400000|2021-11-03 09:56:40|12293.55|12293.55|12293.55|12293.55|12293.55|12293.55|12293.55|12293.55|0
1635933410000|2021-11-03 09:56:50|12293.2|12293.2|12293.2|12293.2|12293.2|12293.2|12293.2|12293.2|0
1635933420000|2021-11-03 09:57:00|12292.94|12292.94|12292.94|12292.94|12292.94|12292.94|12292.94|12292.94|0
1635933440000|2021-11-03 09:57:20|12292.72|12292.72|12293.16|12293.16|12293.16|12293.16|12292.72|12292.72|0
1635933450000|2021-11-03 09:57:30|12293.11|12293.11|12292.67|12292.67|12293.11|12293.11|12292.67|12292.67|0
1635933460000|2021-11-03 09:57:40|12292.36|12292.36|12296.54|12296.54|12296.54|12296.54|12292.36|12292.36|0
1635933470000|2021-11-03 09:57:50|12296.85|12296.85|12296.85|12296.85|12296.85|12296.85|12296.85|12296.85|0
1635933480000|2021-11-03 09:58:00|12296.42|12296.42|12296.42|12296.42|12296.42|12296.42|12296.42|12296.42|0
1635933490000|2021-11-03 09:58:10|12295.42|12295.42|12292.06|12292.06|12295.42|12295.42|12292.06|12292.06|0
1635933500000|2021-11-03 09:58:20|12292.27|12292.27|12291.56|12291.56|12292.27|12292.27|12291.56|12291.56|0
1635933510000|2021-11-03 09:58:30|12291.36|12291.36|12290.18|12290.18|12291.41|12291.41|12290.18|12290.18|0
1635933520000|2021-11-03 09:58:40|12290.28|12290.28|12289.88|12289.88|12290.28|12290.28|12289.88|12289.88|0
1635933540000|2021-11-03 09:59:00|12289.64|12289.64|12290.52|12290.52|12290.52|12290.52|12289.64|12289.64|0
1635933550000|2021-11-03 09:59:10|12290.69|12290.69|12289.56|12289.56|12290.69|12290.69|12289.56|12289.56|0
1635933580000|2021-11-03 09:59:40|12289.34|12289.34|12289.34|12289.34|12289.34|12289.34|12289.34|12289.34|0
1635933590000|2021-11-03 09:59:50|12288.82|12288.82|12288.82|12288.82|12288.82|12288.82|12288.82|12288.82|0
1635933600000|2021-11-03 10:00:00|12288.49|12288.49|12288.49|12288.49|12288.49|12288.49|12288.49|12288.49|0
1635933610000|2021-11-03 10:00:10|12289.2|12289.2|12289.2|12289.2|12289.2|12289.2|12288.98|12288.98|0
1635933620000|2021-11-03 10:00:20|12290.21|12290.21|12290.21|12290.21|12290.21|12290.21|12290.21|12290.21|0
1635933640000|2021-11-03 10:00:40|12290.37|12290.37|12290.05|12290.05|12290.37|12290.37|12290.05|12290.05|0
1635933650000|2021-11-03 10:00:50|12290.27|12290.27|12290.48|12290.48|12290.48|12290.48|12290.27|12290.27|0
1635933680000|2021-11-03 10:01:20|12290.58|12290.58|12289.65|12289.65|12290.62|12290.62|12289.63|12289.63|0
1635933690000|2021-11-03 10:01:30|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|12289.44|0
1635933710000|2021-11-03 10:01:50|12289.61|12289.61|12288.6|12288.6|12289.61|12289.61|12288.6|12288.6|0
1635933720000|2021-11-03 10:02:00|12288.83|12288.83|12289.01|12289.01|12289.01|12289.01|12288.83|12288.83|0
1635933730000|2021-11-03 10:02:10|12289.18|12289.18|12290.18|12290.18|12290.18|12290.18|12289.18|12289.18|0
1635933740000|2021-11-03 10:02:20|12289.18|12289.18|12289.18|12289.18|12289.18|12289.18|12289.18|12289.18|0
1635933750000|2021-11-03 10:02:30|12289.53|12289.53|12290.89|12290.89|12290.89|12290.89|12289.53|12289.53|0
1635933760000|2021-11-03 10:02:40|12292.12|12292.12|12294.14|12294.14|12294.14|12294.14|12292.12|12292.12|0
1635933800000|2021-11-03 10:03:20|12294.35|12294.35|12294.66|12294.66|12294.66|12294.66|12294.2|12294.2|0
1635933810000|2021-11-03 10:03:30|12294.23|12294.23|12294.23|12294.23|12294.23|12294.23|12294.23|12294.23|0
1635933820000|2021-11-03 10:03:40|12294.5|12294.5|12295.37|12295.37|12295.37|12295.37|12294.5|12294.5|0
1635933830000|2021-11-03 10:03:50|12295.54|12295.54|12295.35|12295.35|12295.76|12295.76|12295.35|12295.35|0
1635933840000|2021-11-03 10:04:00|12295.57|12295.57|12296.2|12296.2|12296.2|12296.2|12295.57|12295.57|0
1635933850000|2021-11-03 10:04:10|12295.79|12295.79|12296.03|12296.03|12296.03|12296.03|12295.62|12295.62|0
1635933860000|2021-11-03 10:04:20|12296.5|12296.5|12296.5|12296.5|12296.5|12296.5|12296.5|12296.5|0
1635933870000|2021-11-03 10:04:30|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|12296.28|0
1635933880000|2021-11-03 10:04:40|12297.29|12297.29|12297.29|12297.29|12297.29|12297.29|12297.29|12297.29|0
1635933890000|2021-11-03 10:04:50|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|12297.72|0
1635933900000|2021-11-03 10:05:00|12298.23|12298.23|12298.4|12298.4|12298.4|12298.4|12298.23|12298.23|0
1635933910000|2021-11-03 10:05:10|12300.41|12300.41|12301.65|12301.65|12301.65|12301.65|12300.41|12300.41|0
1635933920000|2021-11-03 10:05:20|12301.78|12301.78|12301.42|12301.42|12301.78|12301.78|12301.42|12301.42|0
1635933930000|2021-11-03 10:05:30|12301.66|12301.66|12301.66|12301.66|12301.66|12301.66|12301.66|12301.66|0
1635933940000|2021-11-03 10:05:40|12300.95|12300.95|12299.11|12299.11|12300.95|12300.95|12298.94|12298.94|0
1635933950000|2021-11-03 10:05:50|12299.47|12299.47|12301.25|12301.25|12301.25|12301.25|12299.47|12299.47|0
1635933960000|2021-11-03 10:06:00|12302.25|12302.25|12301.99|12301.99|12302.43|12302.43|12301.99|12301.99|0
1635933970000|2021-11-03 10:06:10|12301.91|12301.91|12301.42|12301.42|12301.91|12301.91|12301.42|12301.42|0
1635933980000|2021-11-03 10:06:20|12301.01|12301.01|12300.45|12300.45|12301.01|12301.01|12300.45|12300.45|0
1635933990000|2021-11-03 10:06:30|12300.86|12300.86|12300.69|12300.69|12300.86|12300.86|12300.69|12300.69|0
1635934000000|2021-11-03 10:06:40|12300.53|12300.53|12300.53|12300.53|12300.53|12300.53|12300.53|12300.53|0
1635934010000|2021-11-03 10:06:50|12300.32|12300.32|12299.14|12299.14|12300.32|12300.32|12299.14|12299.14|0
1635934030000|2021-11-03 10:07:10|12297.91|12297.91|12294.95|12294.95|12297.91|12297.91|12294.95|12294.95|0
1635934040000|2021-11-03 10:07:20|12294.13|12294.13|12293.62|12293.62|12294.13|12294.13|12293.62|12293.62|0
1635934050000|2021-11-03 10:07:30|12292.8|12292.8|12293.21|12293.21|12293.62|12293.62|12292.8|12292.8|0
1635934060000|2021-11-03 10:07:40|12292.2|12292.2|12291.79|12291.79|12292.2|12292.2|12291.79|12291.79|0
1635934070000|2021-11-03 10:07:50|12290.56|12290.56|12290.15|12290.15|12290.56|12290.56|12290.15|12290.15|0
1635934080000|2021-11-03 10:08:00|12290.97|12290.97|12289.74|12289.74|12290.97|12290.97|12289.74|12289.74|0
1635934090000|2021-11-03 10:08:10|12289.33|12289.33|12292.16|12292.16|12292.16|12292.16|12289.33|12289.33|0
1635934100000|2021-11-03 10:08:20|12289.14|12289.14|12287.32|12287.32|12289.14|12289.14|12287.32|12287.32|0
1635934110000|2021-11-03 10:08:30|12286.96|12286.96|12286.56|12286.56|12286.96|12286.96|12286.56|12286.56|0
1635934120000|2021-11-03 10:08:40|12285.55|12285.55|12285.96|12285.96|12286.37|12286.37|12285.55|12285.55|0
1635934140000|2021-11-03 10:09:00|12285.83|12285.83|12286.24|12286.24|12286.24|12286.24|12285.42|12285.42|0
1635934150000|2021-11-03 10:09:10|12286.08|12286.08|12285.52|12285.52|12286.08|12286.08|12285.11|12285.11|0
1635934160000|2021-11-03 10:09:20|12284.51|12284.51|12284.34|12284.34|12284.64|12284.64|12284.34|12284.34|0
1635934170000|2021-11-03 10:09:30|12283.52|12283.52|12283.52|12283.52|12283.52|12283.52|12283.52|12283.52|0
1635934180000|2021-11-03 10:09:40|12282.29|12282.29|12281.47|12281.47|12282.29|12282.29|12281.47|12281.47|0
1635934190000|2021-11-03 10:09:50|12281.42|12281.42|12281.42|12281.42|12281.42|12281.42|12281.42|12281.42|0
1635934200000|2021-11-03 10:10:00|12281.01|12281.01|12284.85|12284.85|12284.85|12284.85|12280.21|12280.21|0
1635934210000|2021-11-03 10:10:10|12285.85|12285.85|12285.34|12285.34|12285.85|12285.85|12285.34|12285.34|0
1635934230000|2021-11-03 10:10:30|12285.56|12285.56|12285.56|12285.56|12285.56|12285.56|12285.56|12285.56|0
1635934240000|2021-11-03 10:10:40|12285.77|12285.77|12286.95|12286.95|12286.95|12286.95|12285.77|12285.77|0
1635934250000|2021-11-03 10:10:50|12287.05|12287.05|12286|12286|12287.05|12287.05|12285.83|12285.83|0
1635934260000|2021-11-03 10:11:00|12284.99|12284.99|12285.16|12285.16|12285.16|12285.16|12284.99|12284.99|0
1635934270000|2021-11-03 10:11:10|12285.5|12285.5|12285.5|12285.5|12285.5|12285.5|12285.5|12285.5|0
1635934310000|2021-11-03 10:11:50|12285.91|12285.91|12287.14|12287.14|12287.14|12287.14|12285.91|12285.91|0
1635934320000|2021-11-03 10:12:00|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|0
1635934340000|2021-11-03 10:12:20|12288.2|12288.2|12287.76|12287.76|12288.2|12288.2|12287.76|12287.76|0
1635934350000|2021-11-03 10:12:30|12287.25|12287.25|12287.25|12287.25|12287.25|12287.25|12287.25|12287.25|0
1635934370000|2021-11-03 10:12:50|12287.66|12287.66|12285.94|12285.94|12287.66|12287.66|12285.94|12285.94|0
1635934380000|2021-11-03 10:13:00|12285.99|12285.99|12285.99|12285.99|12285.99|12285.99|12285.99|12285.99|0
1635934390000|2021-11-03 10:13:10|12284.99|12284.99|12284.99|12284.99|12284.99|12284.99|12284.99|12284.99|0
1635934410000|2021-11-03 10:13:30|12284.63|12284.63|12284.63|12284.63|12284.63|12284.63|12284.63|12284.63|0
1635934420000|2021-11-03 10:13:40|12284.54|12284.54|12285.55|12285.55|12285.55|12285.55|12284.54|12284.54|0
1635934430000|2021-11-03 10:13:50|12284.54|12284.54|12286.55|12286.55|12286.55|12286.55|12284.54|12284.54|0
1635934440000|2021-11-03 10:14:00|12286.42|12286.42|12286.42|12286.42|12286.42|12286.42|12286.42|12286.42|0
1635934470000|2021-11-03 10:14:30|12286.55|12286.55|12285.71|12285.71|12286.55|12286.55|12285.71|12285.71|0
1635934480000|2021-11-03 10:14:40|12284.48|12284.48|12283.47|12283.47|12284.48|12284.48|12283.47|12283.47|0
1635934490000|2021-11-03 10:14:50|12282.96|12282.96|12282.96|12282.96|12282.96|12282.96|12282.96|12282.96|0
1635934500000|2021-11-03 10:15:00|12282.74|12282.74|12282.96|12282.96|12282.96|12282.96|12282.74|12282.74|0
1635934540000|2021-11-03 10:15:40|12282.74|12282.74|12282.31|12282.31|12282.74|12282.74|12282.31|12282.31|0
1635934560000|2021-11-03 10:16:00|12283.32|12283.32|12284.14|12284.14|12284.14|12284.14|12283.32|12283.32|0
1635934570000|2021-11-03 10:16:10|12283.9|12283.9|12283.66|12283.66|12283.9|12283.9|12283.66|12283.66|0
1635934580000|2021-11-03 10:16:20|12283.56|12283.56|12283.24|12283.24|12283.56|12283.56|12283.24|12283.24|0
1635934590000|2021-11-03 10:16:30|12283.45|12283.45|12283.45|12283.45|12283.45|12283.45|12283.45|12283.45|0
1635934620000|2021-11-03 10:17:00|12283.19|12283.19|12282.18|12282.18|12283.19|12283.19|12282.18|12282.18|0
1635934630000|2021-11-03 10:17:10|12280.82|12280.82|12279.15|12279.15|12280.82|12280.82|12279.15|12279.15|0
1635934650000|2021-11-03 10:17:30|12278.62|12278.62|12278.62|12278.62|12278.62|12278.62|12278.62|12278.62|0
1635934670000|2021-11-03 10:17:50|12277.39|12277.39|12277.17|12277.17|12277.39|12277.39|12277.17|12277.17|0
1635934680000|2021-11-03 10:18:00|12277.39|12277.39|12277.39|12277.39|12277.39|12277.39|12277.39|12277.39|0
1635934710000|2021-11-03 10:18:30|12277.18|12277.18|12276.01|12276.01|12277.18|12277.18|12276.01|12276.01|0
1635934730000|2021-11-03 10:18:50|12276.42|12276.42|12276.42|12276.42|12276.42|12276.42|12276.42|12276.42|0
1635934740000|2021-11-03 10:19:00|12277.65|12277.65|12277.65|12277.65|12277.65|12277.65|12277.65|12277.65|0
1635934760000|2021-11-03 10:19:20|12278.16|12278.16|12278.16|12278.16|12278.16|12278.16|12278.16|12278.16|0
1635934770000|2021-11-03 10:19:30|12277.82|12277.82|12277.82|12277.82|12277.82|12277.82|12277.82|12277.82|0
1635934800000|2021-11-03 10:20:00|12278.03|12278.03|12279.1|12279.1|12279.1|12279.1|12278.03|12278.03|0
1635934830000|2021-11-03 10:20:30|12280.11|12280.11|12282.12|12282.12|12282.12|12282.12|12280.11|12280.11|0
1635934850000|2021-11-03 10:20:50|12282.29|12282.29|12281.28|12281.28|12282.29|12282.29|12281.28|12281.28|0
1635934890000|2021-11-03 10:21:30|12280.47|12280.47|12280.47|12280.47|12280.64|12280.64|12280.47|12280.47|0
1635934920000|2021-11-03 10:22:00|12280.64|12280.64|12280.81|12280.81|12280.81|12280.81|12280.64|12280.64|0
1635934930000|2021-11-03 10:22:10|12280.47|12280.47|12280.47|12280.47|12280.47|12280.47|12280.47|12280.47|0
1635934940000|2021-11-03 10:22:20|12279.23|12279.23|12279.23|12279.23|12279.23|12279.23|12279.23|12279.23|0
1635934960000|2021-11-03 10:22:40|12279.02|12279.02|12278.58|12278.58|12279.02|12279.02|12278.58|12278.58|0
1635934980000|2021-11-03 10:23:00|12278.43|12278.43|12277.86|12277.86|12278.43|12278.43|12277.86|12277.86|0
1635934990000|2021-11-03 10:23:10|12278.1|12278.1|12278.05|12278.05|12278.1|12278.1|12277.88|12277.88|0
1635935000000|2021-11-03 10:23:20|12277.04|12277.04|12276.56|12276.56|12277.04|12277.04|12276.56|12276.56|0
1635935010000|2021-11-03 10:23:30|12277.79|12277.79|12278.8|12278.8|12278.8|12278.8|12277.79|12277.79|0
1635935020000|2021-11-03 10:23:40|12278.88|12278.88|12278.88|12278.88|12278.88|12278.88|12278.88|12278.88|0
1635935030000|2021-11-03 10:23:50|12279.15|12279.15|12279.15|12279.15|12279.15|12279.15|12279.15|12279.15|0
1635935040000|2021-11-03 10:24:00|12278.63|12278.63|12278.63|12278.63|12278.63|12278.63|12278.63|12278.63|0
1635935080000|2021-11-03 10:24:40|12277.62|12277.62|12278.47|12278.47|12278.47|12278.47|12277.62|12277.62|0
1635935090000|2021-11-03 10:24:50|12278.88|12278.88|12278.88|12278.88|12278.88|12278.88|12278.88|12278.88|0
1635935110000|2021-11-03 10:25:10|12278.91|12278.91|12278.91|12278.91|12278.91|12278.91|12278.91|12278.91|0
1635935130000|2021-11-03 10:25:30|12279.92|12279.92|12279.92|12279.92|12279.92|12279.92|12279.92|12279.92|0
1635935170000|2021-11-03 10:26:10|12280|12280|12280|12280|12280|12280|12280|12280|0
1635935180000|2021-11-03 10:26:20|12280.17|12280.17|12280.17|12280.17|12280.17|12280.17|12280.17|12280.17|0
1635935190000|2021-11-03 10:26:30|12279.16|12279.16|12277.75|12277.75|12279.16|12279.16|12277.75|12277.75|0
1635935260000|2021-11-03 10:27:40|12277.91|12277.91|12277.91|12277.91|12277.91|12277.91|12277.91|12277.91|0
1635935280000|2021-11-03 10:28:00|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|0
1635935290000|2021-11-03 10:28:10|12277.52|12277.52|12277.52|12277.52|12277.52|12277.52|12277.52|12277.52|0
1635935300000|2021-11-03 10:28:20|12276.29|12276.29|12276.72|12276.72|12276.72|12276.72|12276.29|12276.29|0
1635935340000|2021-11-03 10:29:00|12275.49|12275.49|12275.49|12275.49|12275.49|12275.49|12275.49|12275.49|0
1635935350000|2021-11-03 10:29:10|12274.49|12274.49|12273.45|12273.45|12274.49|12274.49|12273.26|12273.26|0
1635935360000|2021-11-03 10:29:20|12273.07|12273.07|12273.24|12273.24|12273.24|12273.24|12273.07|12273.07|0
1635935370000|2021-11-03 10:29:30|12273.19|12273.19|12273.08|12273.08|12273.19|12273.19|12272.67|12272.67|0
1635935380000|2021-11-03 10:29:40|12272.88|12272.88|12272.6|12272.6|12272.88|12272.88|12272.53|12272.53|0
1635935390000|2021-11-03 10:29:50|12272.82|12272.82|12272.82|12272.82|12272.82|12272.82|12272.82|12272.82|0
1635935400000|2021-11-03 10:30:00|12272.72|12272.72|12273.48|12273.48|12273.48|12273.48|12272.72|12272.72|0
1635935420000|2021-11-03 10:30:20|12274.3|12274.3|12275.74|12275.74|12275.74|12275.74|12274.3|12274.3|0
1635935430000|2021-11-03 10:30:30|12275.58|12275.58|12275.58|12275.58|12275.58|12275.58|12275.58|12275.58|0
1635935440000|2021-11-03 10:30:40|12275.79|12275.79|12275.84|12275.84|12275.84|12275.84|12275.79|12275.79|0
1635935450000|2021-11-03 10:30:50|12277.07|12277.07|12277.5|12277.5|12277.5|12277.5|12277.07|12277.07|0
1635935490000|2021-11-03 10:31:30|12277.58|12277.58|12277.58|12277.58|12277.58|12277.58|12277.58|12277.58|0
1635935510000|2021-11-03 10:31:50|12277.18|12277.18|12277.18|12277.18|12277.18|12277.18|12277.18|12277.18|0
1635935520000|2021-11-03 10:32:00|12277.36|12277.36|12277.17|12277.17|12277.36|12277.36|12277.01|12277.01|0
1635935540000|2021-11-03 10:32:20|12277.33|12277.33|12277.41|12277.41|12277.41|12277.41|12277.33|12277.33|0
1635935550000|2021-11-03 10:32:30|12277.57|12277.57|12277.57|12277.57|12277.57|12277.57|12277.57|12277.57|0
1635935570000|2021-11-03 10:32:50|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|0
1635935580000|2021-11-03 10:33:00|12276.94|12276.94|12276.94|12276.94|12276.94|12276.94|12276.94|12276.94|0
1635935600000|2021-11-03 10:33:20|12273.92|12273.92|12272.28|12272.28|12273.92|12273.92|12272.28|12272.28|0
1635935640000|2021-11-03 10:34:00|12271.67|12271.67|12271.82|12271.82|12271.82|12271.82|12271.67|12271.67|0
1635935660000|2021-11-03 10:34:20|12273.78|12273.78|12274.9|12274.9|12274.9|12274.9|12273.73|12273.73|0
1635935670000|2021-11-03 10:34:30|12275.04|12275.04|12274.78|12274.78|12275.04|12275.04|12274.78|12274.78|0
1635935700000|2021-11-03 10:35:00|12276.01|12276.01|12276.01|12276.01|12276.01|12276.01|12276.01|12276.01|0
1635935710000|2021-11-03 10:35:10|12276.28|12276.28|12276.07|12276.07|12276.28|12276.28|12275.88|12275.88|0
1635935720000|2021-11-03 10:35:20|12277.07|12277.07|12277.07|12277.07|12277.07|12277.07|12277.07|12277.07|0
1635935740000|2021-11-03 10:35:40|12277.24|12277.24|12277.24|12277.24|12277.24|12277.24|12277.24|12277.24|0
1635935760000|2021-11-03 10:36:00|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|0
1635935770000|2021-11-03 10:36:10|12277.03|12277.03|12277.03|12277.03|12277.03|12277.03|12277.03|12277.03|0
1635935790000|2021-11-03 10:36:30|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|0
1635935800000|2021-11-03 10:36:40|12275.68|12275.68|12275.68|12275.68|12275.68|12275.68|12275.68|12275.68|0
1635935810000|2021-11-03 10:36:50|12274.68|12274.68|12274.68|12274.68|12274.68|12274.68|12274.68|12274.68|0
1635935830000|2021-11-03 10:37:10|12275.68|12275.68|12275.68|12275.68|12275.68|12275.68|12275.68|12275.68|0
1635935860000|2021-11-03 10:37:40|12275.86|12275.86|12275.86|12275.86|12275.86|12275.86|12275.86|12275.86|0
1635935880000|2021-11-03 10:38:00|12275.69|12275.69|12275.69|12275.69|12275.69|12275.69|12275.69|12275.69|0
1635935900000|2021-11-03 10:38:20|12275.45|12275.45|12275.45|12275.45|12275.45|12275.45|12275.45|12275.45|0
1635935920000|2021-11-03 10:38:40|12275.37|12275.37|12275.37|12275.37|12275.37|12275.37|12275.37|12275.37|0
1635935950000|2021-11-03 10:39:10|12275.58|12275.58|12275.63|12275.63|12275.63|12275.63|12275.58|12275.58|0
1635935960000|2021-11-03 10:39:20|12275.22|12275.22|12275.22|12275.22|12275.22|12275.22|12275.22|12275.22|0
1635935970000|2021-11-03 10:39:30|12275.63|12275.63|12275.85|12275.85|12275.85|12275.85|12275.63|12275.63|0
1635935980000|2021-11-03 10:39:40|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|12276.28|0
1635936000000|2021-11-03 10:40:00|12276.5|12276.5|12276.75|12276.75|12276.75|12276.75|12276.5|12276.5|0
1635936010000|2021-11-03 10:40:10|12276.62|12276.62|12276.62|12276.62|12276.62|12276.62|12276.62|12276.62|0
1635936080000|2021-11-03 10:41:20|12275.39|12275.39|12275.39|12275.39|12275.39|12275.39|12275.39|12275.39|0
1635936100000|2021-11-03 10:41:40|12275.12|12275.12|12272.62|12272.62|12275.12|12275.12|12272.62|12272.62|0
1635936110000|2021-11-03 10:41:50|12272.4|12272.4|12273.38|12273.38|12273.38|12273.38|12272.38|12272.38|0
1635936120000|2021-11-03 10:42:00|12273.65|12273.65|12272.64|12272.64|12273.65|12273.65|12272.64|12272.64|0
1635936130000|2021-11-03 10:42:10|12272.7|12272.7|12272.7|12272.7|12272.7|12272.7|12272.7|12272.7|0
1635936140000|2021-11-03 10:42:20|12272.48|12272.48|12272.48|12272.48|12272.48|12272.48|12272.48|12272.48|0
1635936150000|2021-11-03 10:42:30|12272.4|12272.4|12272.4|12272.4|12272.4|12272.4|12272.4|12272.4|0
1635936160000|2021-11-03 10:42:40|12272.19|12272.19|12271.73|12271.73|12272.19|12272.19|12271.73|12271.73|0
1635936230000|2021-11-03 10:43:50|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|0
1635936240000|2021-11-03 10:44:00|12271.13|12271.13|12270.83|12270.83|12271.13|12271.13|12270.61|12270.61|0
1635936250000|2021-11-03 10:44:10|12268.82|12268.82|12268.82|12268.82|12268.82|12268.82|12268.82|12268.82|0
1635936280000|2021-11-03 10:44:40|12269.05|12269.05|12269.05|12269.05|12269.05|12269.05|12269.05|12269.05|0
1635936300000|2021-11-03 10:45:00|12268.9|12268.9|12269.12|12269.12|12269.12|12269.12|12268.9|12268.9|0
1635936310000|2021-11-03 10:45:10|12268.9|12268.9|12269.07|12269.07|12269.07|12269.07|12268.9|12268.9|0
1635936320000|2021-11-03 10:45:20|12268.07|12268.07|12268.07|12268.07|12268.07|12268.07|12268.07|12268.07|0
1635936330000|2021-11-03 10:45:30|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|0
1635936360000|2021-11-03 10:46:00|12267.63|12267.63|12267.63|12267.63|12267.63|12267.63|12267.63|12267.63|0
1635936370000|2021-11-03 10:46:10|12268.63|12268.63|12269.43|12269.43|12269.64|12269.64|12268.63|12268.63|0
1635936380000|2021-11-03 10:46:20|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|12269.69|0
1635936390000|2021-11-03 10:46:30|12270.92|12270.92|12270.92|12270.92|12270.92|12270.92|12270.92|12270.92|0
1635936410000|2021-11-03 10:46:50|12271.44|12271.44|12271.1|12271.1|12271.44|12271.44|12271.1|12271.1|0
1635936420000|2021-11-03 10:47:00|12270.74|12270.74|12270.43|12270.43|12270.74|12270.74|12270.43|12270.43|0
1635936430000|2021-11-03 10:47:10|12270.11|12270.11|12267.36|12267.36|12270.27|12270.27|12267.36|12267.36|0
1635936440000|2021-11-03 10:47:20|12267.68|12267.68|12267.99|12267.99|12268.16|12268.16|12267.52|12267.52|0
1635936450000|2021-11-03 10:47:30|12267.82|12267.82|12268.5|12268.5|12268.81|12268.81|12267.82|12267.82|0
1635936470000|2021-11-03 10:47:50|12267.27|12267.27|12265.14|12265.14|12267.27|12267.27|12265.14|12265.14|0
1635936490000|2021-11-03 10:48:10|12264.84|12264.84|12263.42|12263.42|12264.84|12264.84|12263.42|12263.42|0
1635936500000|2021-11-03 10:48:20|12264.43|12264.43|12264.43|12264.43|12264.43|12264.43|12264.43|12264.43|0
1635936520000|2021-11-03 10:48:40|12265.43|12265.43|12265.43|12265.43|12265.43|12265.43|12265.43|12265.43|0
1635936540000|2021-11-03 10:49:00|12264.92|12264.92|12264.92|12264.92|12264.92|12264.92|12264.92|12264.92|0
1635936570000|2021-11-03 10:49:30|12264.74|12264.74|12264.4|12264.4|12264.74|12264.74|12264.4|12264.4|0
1635936580000|2021-11-03 10:49:40|12264.75|12264.75|12264.98|12264.98|12264.98|12264.98|12264.75|12264.75|0
1635936590000|2021-11-03 10:49:50|12264.47|12264.47|12264.78|12264.78|12264.78|12264.78|12264.47|12264.47|0
1635936600000|2021-11-03 10:50:00|12265.78|12265.78|12266.55|12266.55|12266.55|12266.55|12265.78|12265.78|0
1635936610000|2021-11-03 10:50:10|12267.78|12267.78|12267.86|12267.86|12267.86|12267.86|12267.78|12267.78|0
1635936620000|2021-11-03 10:50:20|12268.38|12268.38|12268.03|12268.03|12268.38|12268.38|12268.03|12268.03|0
1635936630000|2021-11-03 10:50:30|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|12268.25|0
1635936640000|2021-11-03 10:50:40|12268.78|12268.78|12269.05|12269.05|12269.05|12269.05|12268.78|12268.78|0
1635936670000|2021-11-03 10:51:10|12269.21|12269.21|12270.16|12270.16|12270.16|12270.16|12269.21|12269.21|0
1635936680000|2021-11-03 10:51:20|12271.16|12271.16|12271.68|12271.68|12271.68|12271.68|12271.16|12271.16|0
1635936690000|2021-11-03 10:51:30|12271.84|12271.84|12271.99|12271.99|12271.99|12271.99|12271.84|12271.84|0
1635936710000|2021-11-03 10:51:50|12271.64|12271.64|12271.64|12271.64|12271.64|12271.64|12271.64|12271.64|0
1635936740000|2021-11-03 10:52:20|12271.98|12271.98|12271.98|12271.98|12271.98|12271.98|12271.98|12271.98|0
1635936780000|2021-11-03 10:53:00|12272|12272|12271.65|12271.65|12272|12272|12271.65|12271.65|0
1635936800000|2021-11-03 10:53:20|12271.31|12271.31|12271.39|12271.39|12271.47|12271.47|12271.31|12271.31|0
1635936820000|2021-11-03 10:53:40|12271.17|12271.17|12271.17|12271.17|12271.17|12271.17|12271.17|12271.17|0
1635936850000|2021-11-03 10:54:10|12270.96|12270.96|12271.31|12271.31|12271.31|12271.31|12270.96|12270.96|0
1635936880000|2021-11-03 10:54:40|12271.07|12271.07|12270.81|12270.81|12271.07|12271.07|12270.81|12270.81|0
1635936890000|2021-11-03 10:54:50|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|0
1635936900000|2021-11-03 10:55:00|12268.44|12268.44|12268.44|12268.44|12268.44|12268.44|12268.44|12268.44|0
1635936920000|2021-11-03 10:55:20|12268.66|12268.66|12269.51|12269.51|12269.51|12269.51|12268.66|12268.66|0
1635936930000|2021-11-03 10:55:30|12269.87|12269.87|12270.19|12270.19|12270.19|12270.19|12269.87|12269.87|0
1635936980000|2021-11-03 10:56:20|12269.44|12269.44|12267.43|12267.43|12269.44|12269.44|12267.43|12267.43|0
1635937000000|2021-11-03 10:56:40|12267.25|12267.25|12267.25|12267.25|12267.25|12267.25|12267.25|12267.25|0
1635937020000|2021-11-03 10:57:00|12267.51|12267.51|12267.51|12267.51|12267.51|12267.51|12267.51|12267.51|0
1635937030000|2021-11-03 10:57:10|12268.74|12268.74|12268.33|12268.33|12268.74|12268.74|12268.33|12268.33|0
1635937050000|2021-11-03 10:57:30|12267.27|12267.27|12267.3|12267.3|12267.3|12267.3|12267.27|12267.27|0
1635937090000|2021-11-03 10:58:10|12266.49|12266.49|12266.08|12266.08|12266.49|12266.49|12266.08|12266.08|0
1635937100000|2021-11-03 10:58:20|12265.07|12265.07|12266.08|12266.08|12266.3|12266.3|12265.07|12265.07|0
1635937120000|2021-11-03 10:58:40|12266.25|12266.25|12265.07|12265.07|12266.25|12266.25|12265.07|12265.07|0
1635937160000|2021-11-03 10:59:20|12265.89|12265.89|12266.89|12266.89|12266.89|12266.89|12265.89|12265.89|0
1635937170000|2021-11-03 10:59:30|12267.25|12267.25|12267.25|12267.25|12267.25|12267.25|12267.25|12267.25|0
1635937180000|2021-11-03 10:59:40|12268.48|12268.48|12267.47|12267.47|12268.48|12268.48|12267.47|12267.47|0
1635937200000|2021-11-03 11:00:00|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|0
1635937210000|2021-11-03 11:00:10|12267.96|12267.96|12269.97|12269.97|12270.98|12270.98|12267.96|12267.96|0
1635937220000|2021-11-03 11:00:20|12270.38|12270.38|12270.38|12270.38|12270.38|12270.38|12270.38|12270.38|0
1635937230000|2021-11-03 11:00:30|12270|12270|12269.51|12269.51|12270|12270|12269.51|12269.51|0
1635937240000|2021-11-03 11:00:40|12269.68|12269.68|12269.68|12269.68|12269.68|12269.68|12269.68|12269.68|0
1635937270000|2021-11-03 11:01:10|12269.86|12269.86|12269.86|12269.86|12269.86|12269.86|12269.86|12269.86|0
1635937310000|2021-11-03 11:01:50|12270.38|12270.38|12270.38|12270.38|12270.38|12270.38|12270.38|12270.38|0
1635937340000|2021-11-03 11:02:20|12270.18|12270.18|12270.25|12270.25|12270.38|12270.38|12270.18|12270.18|0
1635937350000|2021-11-03 11:02:30|12271.26|12271.26|12271.26|12271.26|12271.26|12271.26|12271.26|12271.26|0
1635937360000|2021-11-03 11:02:40|12271.09|12271.09|12271.09|12271.09|12271.09|12271.09|12271.09|12271.09|0
1635937380000|2021-11-03 11:03:00|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|12271.27|0
1635937390000|2021-11-03 11:03:10|12273.29|12273.29|12273.29|12273.29|12273.29|12273.29|12273.29|12273.29|0
1635937410000|2021-11-03 11:03:30|12273.43|12273.43|12273.43|12273.43|12273.43|12273.43|12273.43|12273.43|0
1635937420000|2021-11-03 11:03:40|12273.35|12273.35|12273.35|12273.35|12273.35|12273.35|12273.35|12273.35|0
1635937440000|2021-11-03 11:04:00|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|0
1635937450000|2021-11-03 11:04:10|12271.29|12271.29|12269.05|12269.05|12271.29|12271.29|12269.05|12269.05|0
1635937460000|2021-11-03 11:04:20|12268.64|12268.64|12268.21|12268.21|12268.64|12268.64|12268.21|12268.21|0
1635937480000|2021-11-03 11:04:40|12268.43|12268.43|12267.63|12267.63|12268.43|12268.43|12267.42|12267.42|0
1635937490000|2021-11-03 11:04:50|12267.85|12267.85|12267.85|12267.85|12267.85|12267.85|12267.85|12267.85|0
1635937500000|2021-11-03 11:05:00|12268|12268|12268|12268|12268|12268|12268|12268|0
1635937540000|2021-11-03 11:05:40|12267.78|12267.78|12267.78|12267.78|12267.78|12267.78|12267.78|12267.78|0
1635937550000|2021-11-03 11:05:50|12269.79|12269.79|12269.79|12269.79|12269.79|12269.79|12269.79|12269.79|0
1635937600000|2021-11-03 11:06:40|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|12269.71|0
1635937610000|2021-11-03 11:06:50|12269.54|12269.54|12268.18|12268.18|12269.54|12269.54|12268.18|12268.18|0
1635937620000|2021-11-03 11:07:00|12268.01|12268.01|12266.42|12266.42|12268.01|12268.01|12266.42|12266.42|0
1635937630000|2021-11-03 11:07:10|12266.28|12266.28|12266.1|12266.1|12266.28|12266.28|12266.1|12266.1|0
1635937660000|2021-11-03 11:07:40|12265.97|12265.97|12265.97|12265.97|12265.97|12265.97|12265.97|12265.97|0
1635937670000|2021-11-03 11:07:50|12264.97|12264.97|12264.97|12264.97|12264.97|12264.97|12264.97|12264.97|0
1635937680000|2021-11-03 11:08:00|12265.2|12265.2|12265.71|12265.71|12265.71|12265.71|12265.2|12265.2|0
1635937690000|2021-11-03 11:08:10|12265.56|12265.56|12265.56|12265.56|12265.56|12265.56|12265.56|12265.56|0
1635937720000|2021-11-03 11:08:40|12264.74|12264.74|12264.74|12264.74|12264.74|12264.74|12264.74|12264.74|0
1635937730000|2021-11-03 11:08:50|12264.33|12264.33|12264.12|12264.12|12264.33|12264.33|12264.12|12264.12|0
1635937740000|2021-11-03 11:09:00|12263.56|12263.56|12263.13|12263.13|12264.12|12264.12|12263.13|12263.13|0
1635937750000|2021-11-03 11:09:10|12263.39|12263.39|12264.15|12264.15|12264.15|12264.15|12263.39|12263.39|0
1635937760000|2021-11-03 11:09:20|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|0
1635937770000|2021-11-03 11:09:30|12264.26|12264.26|12264.26|12264.26|12264.26|12264.26|12264.26|12264.26|0
1635937790000|2021-11-03 11:09:50|12263.94|12263.94|12263.94|12263.94|12263.94|12263.94|12263.94|12263.94|0
1635937800000|2021-11-03 11:10:00|12263.77|12263.77|12263.77|12263.77|12263.77|12263.77|12263.77|12263.77|0
1635937810000|2021-11-03 11:10:10|12263.94|12263.94|12264.11|12264.11|12264.11|12264.11|12263.94|12263.94|0
1635937820000|2021-11-03 11:10:20|12264.28|12264.28|12264.28|12264.28|12264.28|12264.28|12264.28|12264.28|0
1635937830000|2021-11-03 11:10:30|12264.21|12264.21|12263.2|12263.2|12264.21|12264.21|12263.2|12263.2|0
1635937840000|2021-11-03 11:10:40|12264.21|12264.21|12264.21|12264.21|12264.21|12264.21|12264.21|12264.21|0
1635937860000|2021-11-03 11:11:00|12264.61|12264.61|12264.61|12264.61|12264.61|12264.61|12264.61|12264.61|0
1635937870000|2021-11-03 11:11:10|12264.18|12264.18|12264.18|12264.18|12264.18|12264.18|12264.18|12264.18|0
1635937890000|2021-11-03 11:11:30|12264.35|12264.35|12264.18|12264.18|12264.35|12264.35|12264.18|12264.18|0
1635937900000|2021-11-03 11:11:40|12264.26|12264.26|12264.26|12264.26|12264.26|12264.26|12264.26|12264.26|0
1635937920000|2021-11-03 11:12:00|12264.09|12264.09|12265.5|12265.5|12265.5|12265.5|12264.09|12264.09|0
1635937950000|2021-11-03 11:12:30|12265.02|12265.02|12265.02|12265.02|12265.02|12265.02|12265.02|12265.02|0
1635937960000|2021-11-03 11:12:40|12264.78|12264.78|12264.78|12264.78|12264.78|12264.78|12264.78|12264.78|0
1635937980000|2021-11-03 11:13:00|12265.79|12265.79|12265.79|12265.79|12265.79|12265.79|12265.79|12265.79|0
1635938000000|2021-11-03 11:13:20|12265.96|12265.96|12265.96|12265.96|12265.96|12265.96|12265.96|12265.96|0
1635938010000|2021-11-03 11:13:30|12265.42|12265.42|12265.42|12265.42|12265.42|12265.42|12265.42|12265.42|0
1635938050000|2021-11-03 11:14:10|12265.83|12265.83|12266.24|12266.24|12266.24|12266.24|12265.83|12265.83|0
1635938090000|2021-11-03 11:14:50|12266.6|12266.6|12266.6|12266.6|12266.6|12266.6|12266.6|12266.6|0
1635938100000|2021-11-03 11:15:00|12266.73|12266.73|12266.73|12266.73|12266.73|12266.73|12266.73|12266.73|0
1635938120000|2021-11-03 11:15:20|12268.74|12268.74|12268.74|12268.74|12268.74|12268.74|12268.74|12268.74|0
1635938130000|2021-11-03 11:15:30|12268.91|12268.91|12268.47|12268.47|12269.43|12269.43|12268.47|12268.47|0
1635938140000|2021-11-03 11:15:40|12267.46|12267.46|12268.73|12268.73|12268.73|12268.73|12267.24|12267.24|0
1635938150000|2021-11-03 11:15:50|12268.9|12268.9|12269.42|12269.42|12269.42|12269.42|12268.9|12268.9|0
1635938160000|2021-11-03 11:16:00|12269.95|12269.95|12270.67|12270.67|12271.18|12271.18|12269.95|12269.95|0
1635938180000|2021-11-03 11:16:20|12271.08|12271.08|12271.08|12271.08|12271.08|12271.08|12271.08|12271.08|0
1635938190000|2021-11-03 11:16:30|12271.56|12271.56|12271.56|12271.56|12271.56|12271.56|12271.56|12271.56|0
1635938200000|2021-11-03 11:16:40|12270.83|12270.83|12268.82|12268.82|12270.83|12270.83|12268.82|12268.82|0
1635938220000|2021-11-03 11:17:00|12268.61|12268.61|12268.4|12268.4|12268.61|12268.61|12268.4|12268.4|0
1635938230000|2021-11-03 11:17:10|12268.61|12268.61|12269.85|12269.85|12269.85|12269.85|12268.61|12268.61|0
1635938250000|2021-11-03 11:17:30|12269.77|12269.77|12270.93|12270.93|12270.93|12270.93|12269.77|12269.77|0
1635938260000|2021-11-03 11:17:40|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|0
1635938310000|2021-11-03 11:18:30|12269.68|12269.68|12269.51|12269.51|12269.68|12269.68|12269.51|12269.51|0
1635938320000|2021-11-03 11:18:40|12269.1|12269.1|12269.1|12269.1|12269.1|12269.1|12269.1|12269.1|0
1635938330000|2021-11-03 11:18:50|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|0
1635938340000|2021-11-03 11:19:00|12269.42|12269.42|12269.42|12269.42|12269.42|12269.42|12269.21|12269.21|0
1635938360000|2021-11-03 11:19:20|12270.43|12270.43|12270.56|12270.56|12270.56|12270.56|12270.35|12270.35|0
1635938380000|2021-11-03 11:19:40|12270.64|12270.64|12270.64|12270.64|12270.64|12270.64|12270.64|12270.64|0
1635938410000|2021-11-03 11:20:10|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|0
1635938420000|2021-11-03 11:20:20|12271.29|12271.29|12271.29|12271.29|12271.29|12271.29|12271.29|12271.29|0
1635938430000|2021-11-03 11:20:30|12270.29|12270.29|12270.29|12270.29|12270.29|12270.29|12270.29|12270.29|0
1635938460000|2021-11-03 11:21:00|12270.48|12270.48|12270.35|12270.35|12270.48|12270.48|12270.35|12270.35|0
1635938500000|2021-11-03 11:21:40|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|0
1635938510000|2021-11-03 11:21:50|12269.32|12269.32|12269.32|12269.32|12269.32|12269.32|12269.32|12269.32|0
1635938520000|2021-11-03 11:22:00|12268.91|12268.91|12268.91|12268.91|12268.91|12268.91|12268.91|12268.91|0
1635938530000|2021-11-03 11:22:10|12268.7|12268.7|12268.7|12268.7|12268.7|12268.7|12268.7|12268.7|0
1635938540000|2021-11-03 11:22:20|12268.53|12268.53|12268.53|12268.53|12268.53|12268.53|12268.53|12268.53|0
1635938580000|2021-11-03 11:23:00|12268.61|12268.61|12268.61|12268.61|12268.61|12268.61|12268.61|12268.61|0
1635938610000|2021-11-03 11:23:30|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|0
1635938630000|2021-11-03 11:23:50|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|12269.46|0
1635938660000|2021-11-03 11:24:20|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|12270.69|0
1635938700000|2021-11-03 11:25:00|12270.29|12270.29|12270.37|12270.37|12270.37|12270.37|12270.29|12270.29|0
1635938730000|2021-11-03 11:25:30|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|12270.61|0
1635938750000|2021-11-03 11:25:50|12270.67|12270.67|12270.67|12270.67|12270.67|12270.67|12270.67|12270.67|0
1635938760000|2021-11-03 11:26:00|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|12270.88|0
1635938790000|2021-11-03 11:26:30|12271.1|12271.1|12271.32|12271.32|12271.32|12271.32|12271.1|12271.1|0
1635938810000|2021-11-03 11:26:50|12272.32|12272.32|12272.32|12272.32|12272.32|12272.32|12272.32|12272.32|0
1635938820000|2021-11-03 11:27:00|12273.33|12273.33|12273.33|12273.33|12273.33|12273.33|12273.33|12273.33|0
1635938830000|2021-11-03 11:27:10|12274.56|12274.56|12275.79|12275.79|12275.79|12275.79|12274.56|12274.56|0
1635938840000|2021-11-03 11:27:20|12276.17|12276.17|12276.17|12276.17|12276.17|12276.17|12276.17|12276.17|0
1635938860000|2021-11-03 11:27:40|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|12277.4|0
1635938900000|2021-11-03 11:28:20|12277.17|12277.17|12277.17|12277.17|12277.17|12277.17|12277.17|12277.17|0
1635938950000|2021-11-03 11:29:10|12278.17|12278.17|12278.17|12278.17|12278.17|12278.17|12278.17|12278.17|0
1635938970000|2021-11-03 11:29:30|12277.17|12277.17|12277.65|12277.65|12277.65|12277.65|12277.17|12277.17|0
1635938980000|2021-11-03 11:29:40|12277.82|12277.82|12277.82|12277.82|12277.82|12277.82|12277.82|12277.82|0
1635938990000|2021-11-03 11:29:50|12277.9|12277.9|12277.9|12277.9|12277.9|12277.9|12277.9|12277.9|0
1635939000000|2021-11-03 11:30:00|12277.95|12277.95|12277.95|12277.95|12277.95|12277.95|12277.95|12277.95|0
1635939040000|2021-11-03 11:30:40|12279.18|12279.18|12279.18|12279.18|12279.18|12279.18|12279.18|12279.18|0
1635939060000|2021-11-03 11:31:00|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|0
1635939070000|2021-11-03 11:31:10|12278.3|12278.3|12278.3|12278.3|12278.3|12278.3|12278.3|12278.3|0
1635939090000|2021-11-03 11:31:30|12278.08|12278.08|12278.08|12278.08|12278.08|12278.08|12278.08|12278.08|0
1635939100000|2021-11-03 11:31:40|12278.26|12278.26|12277.8|12277.8|12278.26|12278.26|12277.8|12277.8|0
1635939130000|2021-11-03 11:32:10|12276.57|12276.57|12274.34|12274.34|12276.57|12276.57|12274.34|12274.34|0
1635939140000|2021-11-03 11:32:20|12273.11|12273.11|12273.11|12273.11|12273.11|12273.11|12273.11|12273.11|0
1635939230000|2021-11-03 11:33:50|12272.85|12272.85|12272.85|12272.85|12272.85|12272.85|12272.85|12272.85|0
1635939250000|2021-11-03 11:34:10|12273.86|12273.86|12273.64|12273.64|12273.86|12273.86|12273.64|12273.64|0
1635939290000|2021-11-03 11:34:50|12273.34|12273.34|12273.64|12273.64|12273.8|12273.8|12273.34|12273.34|0
1635939300000|2021-11-03 11:35:00|12273.4|12273.4|12273.4|12273.4|12273.4|12273.4|12273.4|12273.4|0
1635939310000|2021-11-03 11:35:10|12273.3|12273.3|12273.3|12273.3|12273.3|12273.3|12273.3|12273.3|0
1635939350000|2021-11-03 11:35:50|12272.94|12272.94|12272.94|12272.94|12272.94|12272.94|12272.94|12272.94|0
1635939390000|2021-11-03 11:36:30|12272.81|12272.81|12272.81|12272.81|12272.81|12272.81|12272.81|12272.81|0
1635939430000|2021-11-03 11:37:10|12272.98|12272.98|12272.98|12272.98|12272.98|12272.98|12272.98|12272.98|0
1635939440000|2021-11-03 11:37:20|12274.21|12274.21|12274.21|12274.21|12274.21|12274.21|12274.21|12274.21|0
1635939450000|2021-11-03 11:37:30|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|0
1635939460000|2021-11-03 11:37:40|12274.53|12274.53|12274.43|12274.43|12274.53|12274.53|12274.43|12274.43|0
1635939470000|2021-11-03 11:37:50|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|0
1635939480000|2021-11-03 11:38:00|12274.38|12274.38|12275.48|12275.48|12275.48|12275.48|12274.12|12274.12|0
1635939490000|2021-11-03 11:38:10|12275.6|12275.6|12275.6|12275.6|12275.6|12275.6|12275.6|12275.6|0
1635939500000|2021-11-03 11:38:20|12275.82|12275.82|12275.82|12275.82|12275.82|12275.82|12275.82|12275.82|0
1635939510000|2021-11-03 11:38:30|12276.23|12276.23|12276.23|12276.23|12276.23|12276.23|12276.23|12276.23|0
1635939520000|2021-11-03 11:38:40|12276.07|12276.07|12276.07|12276.07|12276.07|12276.07|12276.07|12276.07|0
1635939530000|2021-11-03 11:38:50|12276.23|12276.23|12276.47|12276.47|12276.47|12276.47|12276.23|12276.23|0
1635939540000|2021-11-03 11:39:00|12276.88|12276.88|12276.88|12276.88|12276.88|12276.88|12276.88|12276.88|0
1635939550000|2021-11-03 11:39:10|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|0
1635939570000|2021-11-03 11:39:30|12278.04|12278.04|12278.04|12278.04|12278.04|12278.04|12278.04|12278.04|0
1635939580000|2021-11-03 11:39:40|12278.12|12278.12|12278.96|12278.96|12278.96|12278.96|12278.12|12278.12|0
1635939590000|2021-11-03 11:39:50|12278.75|12278.75|12279.1|12279.1|12279.1|12279.1|12278.75|12278.75|0
1635939600000|2021-11-03 11:40:00|12278.88|12278.88|12278.88|12278.88|12278.88|12278.88|12278.88|12278.88|0
1635939630000|2021-11-03 11:40:30|12280.12|12280.12|12280.93|12280.93|12280.93|12280.93|12280.12|12280.12|0
1635939640000|2021-11-03 11:40:40|12281.1|12281.1|12282.5|12282.5|12282.5|12282.5|12281.1|12281.1|0
1635939650000|2021-11-03 11:40:50|12282.36|12282.36|12283.37|12283.37|12283.37|12283.37|12282.36|12282.36|0
1635939670000|2021-11-03 11:41:10|12283.29|12283.29|12283.45|12283.45|12283.45|12283.45|12283.29|12283.29|0
1635939680000|2021-11-03 11:41:20|12283.37|12283.37|12283.37|12283.37|12283.37|12283.37|12283.37|12283.37|0
1635939690000|2021-11-03 11:41:30|12283.61|12283.61|12283.61|12283.61|12283.61|12283.61|12283.61|12283.61|0
1635939700000|2021-11-03 11:41:40|12283.83|12283.83|12283.83|12283.83|12283.83|12283.83|12283.83|12283.83|0
1635939720000|2021-11-03 11:42:00|12285.06|12285.06|12285.06|12285.06|12285.06|12285.06|12285.06|12285.06|0
1635939730000|2021-11-03 11:42:10|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|0
1635939740000|2021-11-03 11:42:20|12285.87|12285.87|12285.87|12285.87|12285.87|12285.87|12285.87|12285.87|0
1635939750000|2021-11-03 11:42:30|12286.28|12286.28|12286.28|12286.28|12286.28|12286.28|12286.28|12286.28|0
1635939760000|2021-11-03 11:42:40|12288.3|12288.3|12288.3|12288.3|12288.3|12288.3|12288.3|12288.3|0
1635939770000|2021-11-03 11:42:50|12288.43|12288.43|12288.43|12288.43|12288.43|12288.43|12288.43|12288.43|0
1635939810000|2021-11-03 11:43:30|12287.42|12287.42|12287.42|12287.42|12287.42|12287.42|12287.42|12287.42|0
1635939830000|2021-11-03 11:43:50|12287.25|12287.25|12287.42|12287.42|12287.42|12287.42|12287.25|12287.25|0
1635939850000|2021-11-03 11:44:10|12287.01|12287.01|12286.78|12286.78|12287.01|12287.01|12286.78|12286.78|0
1635939860000|2021-11-03 11:44:20|12287.02|12287.02|12287.02|12287.02|12287.02|12287.02|12287.02|12287.02|0
1635939870000|2021-11-03 11:44:30|12287.25|12287.25|12285.24|12285.24|12287.25|12287.25|12285.24|12285.24|0
1635939890000|2021-11-03 11:44:50|12285.6|12285.6|12285.6|12285.6|12285.6|12285.6|12285.6|12285.6|0
1635939900000|2021-11-03 11:45:00|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|0
1635939920000|2021-11-03 11:45:20|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|0
1635939960000|2021-11-03 11:46:00|12285.65|12285.65|12284.42|12284.42|12285.65|12285.65|12284.42|12284.42|0
1635939970000|2021-11-03 11:46:10|12283.99|12283.99|12284.21|12284.21|12284.21|12284.21|12283.99|12283.99|0
1635940050000|2021-11-03 11:47:30|12284.23|12284.23|12284.21|12284.21|12284.23|12284.23|12284.21|12284.21|0
1635940070000|2021-11-03 11:47:50|12284.42|12284.42|12284.42|12284.42|12284.42|12284.42|12284.42|12284.42|0
1635940080000|2021-11-03 11:48:00|12284.64|12284.64|12284.64|12284.64|12284.64|12284.64|12284.64|12284.64|0
1635940120000|2021-11-03 11:48:40|12284.91|12284.91|12284.91|12284.91|12284.91|12284.91|12284.91|12284.91|0
1635940140000|2021-11-03 11:49:00|12285.15|12285.15|12285.39|12285.39|12285.39|12285.39|12285.15|12285.15|0
1635940150000|2021-11-03 11:49:10|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|0
1635940170000|2021-11-03 11:49:30|12285.3|12285.3|12285.3|12285.3|12285.3|12285.3|12285.3|12285.3|0
1635940180000|2021-11-03 11:49:40|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|12285.47|0
1635940190000|2021-11-03 11:49:50|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|0
1635940200000|2021-11-03 11:50:00|12286.83|12286.83|12288.06|12288.06|12288.06|12288.06|12286.83|12286.83|0
1635940210000|2021-11-03 11:50:10|12288.86|12288.86|12288.86|12288.86|12288.86|12288.86|12288.86|12288.86|0
1635940220000|2021-11-03 11:50:20|12288.7|12288.7|12288.7|12288.7|12288.7|12288.7|12288.7|12288.7|0
1635940230000|2021-11-03 11:50:30|12289.11|12289.11|12289.11|12289.11|12289.11|12289.11|12289.11|12289.11|0
1635940250000|2021-11-03 11:50:50|12289.52|12289.52|12289.52|12289.52|12289.52|12289.52|12289.52|12289.52|0
1635940260000|2021-11-03 11:51:00|12289.28|12289.28|12289.36|12289.36|12289.36|12289.36|12289.21|12289.21|0
1635940320000|2021-11-03 11:52:00|12291.38|12291.38|12292.57|12292.57|12292.57|12292.57|12291.38|12291.38|0
1635940350000|2021-11-03 11:52:30|12292.21|12292.21|12292.03|12292.03|12292.21|12292.21|12292.03|12292.03|0
1635940360000|2021-11-03 11:52:40|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|12292.27|0
1635940380000|2021-11-03 11:53:00|12292.35|12292.35|12292.35|12292.35|12292.35|12292.35|12292.35|12292.35|0
1635940400000|2021-11-03 11:53:20|12292.01|12292.01|12291.86|12291.86|12292.01|12292.01|12291.86|12291.86|0
1635940410000|2021-11-03 11:53:30|12291.7|12291.7|12291.38|12291.38|12291.7|12291.7|12291.38|12291.38|0
1635940420000|2021-11-03 11:53:40|12291.46|12291.46|12291.86|12291.86|12291.86|12291.86|12291.46|12291.46|0
1635940440000|2021-11-03 11:54:00|12291.78|12291.78|12291.54|12291.54|12291.78|12291.78|12291.54|12291.54|0
1635940460000|2021-11-03 11:54:20|12291.49|12291.49|12291.49|12291.49|12291.49|12291.49|12291.49|12291.49|0
1635940470000|2021-11-03 11:54:30|12290.26|12290.26|12289.93|12289.93|12290.44|12290.44|12289.93|12289.93|0
1635940520000|2021-11-03 11:55:20|12288.92|12288.92|12288.92|12288.92|12288.92|12288.92|12288.92|12288.92|0
1635940530000|2021-11-03 11:55:30|12288.84|12288.84|12288.84|12288.84|12288.84|12288.84|12288.84|12288.84|0
1635940540000|2021-11-03 11:55:40|12288.68|12288.68|12288.47|12288.47|12288.68|12288.68|12288.47|12288.47|0
1635940560000|2021-11-03 11:56:00|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|0
1635940620000|2021-11-03 11:57:00|12288.88|12288.88|12288.88|12288.88|12288.88|12288.88|12288.88|12288.88|0
1635940630000|2021-11-03 11:57:10|12289.1|12289.1|12289.34|12289.34|12289.34|12289.34|12289.1|12289.1|0
1635940670000|2021-11-03 11:57:50|12289.03|12289.03|12288.56|12288.56|12289.03|12289.03|12288.56|12288.56|0
1635940680000|2021-11-03 11:58:00|12288.65|12288.65|12288.98|12288.98|12289.06|12289.06|12288.65|12288.65|0
1635940690000|2021-11-03 11:58:10|12289.5|12289.5|12289.5|12289.5|12289.5|12289.5|12289.5|12289.5|0
1635940710000|2021-11-03 11:58:30|12287.49|12287.49|12287.49|12287.49|12287.49|12287.49|12287.49|12287.49|0
1635940720000|2021-11-03 11:58:40|12289.5|12289.5|12289.66|12289.66|12289.66|12289.66|12289.5|12289.5|0
1635940730000|2021-11-03 11:58:50|12289.39|12289.39|12288.38|12288.38|12289.39|12289.39|12288.38|12288.38|0
1635940740000|2021-11-03 11:59:00|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|0
1635940760000|2021-11-03 11:59:20|12287.93|12287.93|12287.93|12287.93|12287.93|12287.93|12287.93|12287.93|0
1635940780000|2021-11-03 11:59:40|12286.92|12286.92|12286.51|12286.51|12286.92|12286.92|12286.51|12286.51|0
1635940790000|2021-11-03 11:59:50|12286.43|12286.43|12286.43|12286.43|12286.43|12286.43|12286.43|12286.43|0
1635940800000|2021-11-03 12:00:00|12286.69|12286.69|12286.69|12286.69|12286.69|12286.69|12286.69|12286.69|0
1635940820000|2021-11-03 12:00:20|12286.89|12286.89|12286.89|12286.89|12286.89|12286.89|12286.89|12286.89|0
1635940850000|2021-11-03 12:00:50|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|12286.07|0
1635940870000|2021-11-03 12:01:10|12284.84|12284.84|12284.84|12284.84|12284.84|12284.84|12284.84|12284.84|0
1635940910000|2021-11-03 12:01:50|12285.44|12285.44|12285.03|12285.03|12285.44|12285.44|12285.03|12285.03|0
1635940920000|2021-11-03 12:02:00|12285.19|12285.19|12284.13|12284.13|12285.19|12285.19|12284.13|12284.13|0
1635940940000|2021-11-03 12:02:20|12283.31|12283.31|12282.31|12282.31|12283.31|12283.31|12282.31|12282.31|0
1635940950000|2021-11-03 12:02:30|12283.13|12283.13|12283.61|12283.61|12283.61|12283.61|12283.13|12283.13|0
1635940960000|2021-11-03 12:02:40|12283.82|12283.82|12286.95|12286.95|12286.95|12286.95|12283.82|12283.82|0
1635940970000|2021-11-03 12:02:50|12287.36|12287.36|12287.14|12287.14|12287.36|12287.36|12287.14|12287.14|0
1635941020000|2021-11-03 12:03:40|12286.75|12286.75|12285.95|12285.95|12287.26|12287.26|12285.95|12285.95|0
1635941040000|2021-11-03 12:04:00|12285.74|12285.74|12286.17|12286.17|12286.17|12286.17|12285.74|12285.74|0
1635941050000|2021-11-03 12:04:10|12286.01|12286.01|12285.49|12285.49|12286.01|12286.01|12285.49|12285.49|0
1635941060000|2021-11-03 12:04:20|12285.33|12285.33|12284.57|12284.57|12285.57|12285.57|12284.57|12284.57|0
1635941070000|2021-11-03 12:04:30|12285.57|12285.57|12284.75|12284.75|12285.57|12285.57|12284.75|12284.75|0
1635941090000|2021-11-03 12:04:50|12285.06|12285.06|12284.97|12284.97|12285.31|12285.31|12284.71|12284.71|0
1635941100000|2021-11-03 12:05:00|12284.84|12284.84|12284.37|12284.37|12284.84|12284.84|12284.37|12284.37|0
1635941110000|2021-11-03 12:05:10|12283.01|12283.01|12282.19|12282.19|12283.01|12283.01|12282.19|12282.19|0
1635941130000|2021-11-03 12:05:30|12280.96|12280.96|12280.96|12280.96|12280.96|12280.96|12280.96|12280.96|0
1635941160000|2021-11-03 12:06:00|12280.8|12280.8|12280.8|12280.8|12280.8|12280.8|12280.8|12280.8|0
1635941180000|2021-11-03 12:06:20|12280.4|12280.4|12280.4|12280.4|12280.4|12280.4|12280.4|12280.4|0
1635941190000|2021-11-03 12:06:30|12279.39|12279.39|12278.87|12278.87|12279.39|12279.39|12278.87|12278.87|0
1635941230000|2021-11-03 12:07:10|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|0
1635941250000|2021-11-03 12:07:30|12279.38|12279.38|12279.95|12279.95|12279.95|12279.95|12279.38|12279.38|0
1635941260000|2021-11-03 12:07:40|12279.72|12279.72|12279.72|12279.72|12279.72|12279.72|12279.72|12279.72|0
1635941280000|2021-11-03 12:08:00|12281.73|12281.73|12281.9|12281.9|12281.9|12281.9|12281.73|12281.73|0
1635941310000|2021-11-03 12:08:30|12280.67|12280.67|12280.67|12280.67|12280.67|12280.67|12280.67|12280.67|0
1635941320000|2021-11-03 12:08:40|12281.08|12281.08|12281.08|12281.08|12281.08|12281.08|12281.08|12281.08|0
1635941330000|2021-11-03 12:08:50|12279.85|12279.85|12279.85|12279.85|12279.85|12279.85|12279.85|12279.85|0
1635941340000|2021-11-03 12:09:00|12279.77|12279.77|12279.13|12279.13|12280.79|12280.79|12279.13|12279.13|0
1635941370000|2021-11-03 12:09:30|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|0
1635941400000|2021-11-03 12:10:00|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|0
1635941410000|2021-11-03 12:10:10|12281.23|12281.23|12281.23|12281.23|12281.23|12281.23|12281.23|12281.23|0
1635941450000|2021-11-03 12:10:50|12280.99|12280.99|12280.99|12280.99|12280.99|12280.99|12280.99|12280.99|0
1635941470000|2021-11-03 12:11:10|12281.12|12281.12|12280.99|12280.99|12281.12|12281.12|12280.99|12280.99|0
1635941480000|2021-11-03 12:11:20|12281.21|12281.21|12281.43|12281.43|12281.43|12281.43|12281.21|12281.21|0
1635941520000|2021-11-03 12:12:00|12281.37|12281.37|12280.14|12280.14|12281.37|12281.37|12280.14|12280.14|0
1635941560000|2021-11-03 12:12:40|12278.91|12278.91|12279.13|12279.13|12279.34|12279.34|12278.91|12278.91|0
1635941600000|2021-11-03 12:13:20|12279.48|12279.48|12280.71|12280.71|12280.71|12280.71|12279.48|12279.48|0
1635941610000|2021-11-03 12:13:30|12281.12|12281.12|12281.12|12281.12|12281.12|12281.12|12281.12|12281.12|0
1635941650000|2021-11-03 12:14:10|12280.6|12280.6|12280.6|12280.6|12280.6|12280.6|12280.6|12280.6|0
1635941660000|2021-11-03 12:14:20|12280.82|12280.82|12281.08|12281.08|12281.08|12281.08|12280.82|12280.82|0
1635941680000|2021-11-03 12:14:40|12280.73|12280.73|12281.05|12281.05|12281.05|12281.05|12280.73|12280.73|0
1635941690000|2021-11-03 12:14:50|12280.97|12280.97|12282.97|12282.97|12282.97|12282.97|12280.97|12280.97|0
1635941700000|2021-11-03 12:15:00|12283.98|12283.98|12285.15|12285.15|12285.15|12285.15|12283.98|12283.98|0
1635941710000|2021-11-03 12:15:10|12286.22|12286.22|12287.22|12287.22|12287.22|12287.22|12286.22|12286.22|0
1635941720000|2021-11-03 12:15:20|12287.58|12287.58|12286.78|12286.78|12287.58|12287.58|12286.78|12286.78|0
1635941730000|2021-11-03 12:15:30|12286.24|12286.24|12286.51|12286.51|12286.51|12286.51|12286.24|12286.24|0
1635941760000|2021-11-03 12:16:00|12286.78|12286.78|12286.51|12286.51|12286.78|12286.78|12286.51|12286.51|0
1635941800000|2021-11-03 12:16:40|12286.46|12286.46|12286.51|12286.51|12286.51|12286.51|12286.46|12286.46|0
1635941810000|2021-11-03 12:16:50|12287.22|12287.22|12287.08|12287.08|12287.42|12287.42|12287.08|12287.08|0
1635941820000|2021-11-03 12:17:00|12286.91|12286.91|12286.33|12286.33|12286.91|12286.91|12286.33|12286.33|0
1635941830000|2021-11-03 12:17:10|12286.16|12286.16|12285.89|12285.89|12286.16|12286.16|12285.89|12285.89|0
1635941840000|2021-11-03 12:17:20|12285.38|12285.38|12285.38|12285.38|12285.38|12285.38|12285.38|12285.38|0
1635941850000|2021-11-03 12:17:30|12284.15|12284.15|12284.15|12284.15|12284.15|12284.15|12284.15|12284.15|0
1635941890000|2021-11-03 12:18:10|12283.8|12283.8|12283.09|12283.09|12283.8|12283.8|12283.09|12283.09|0
1635941900000|2021-11-03 12:18:20|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|0
1635941910000|2021-11-03 12:18:30|12282.31|12282.31|12282.55|12282.55|12282.55|12282.55|12282.31|12282.31|0
1635941920000|2021-11-03 12:18:40|12282.15|12282.15|12282.01|12282.01|12282.15|12282.15|12282.01|12282.01|0
1635941930000|2021-11-03 12:18:50|12282.42|12282.42|12282.27|12282.27|12282.42|12282.42|12282.27|12282.27|0
1635941940000|2021-11-03 12:19:00|12281.79|12281.79|12281.62|12281.62|12281.79|12281.79|12281.62|12281.62|0
1635941950000|2021-11-03 12:19:10|12281.79|12281.79|12281.55|12281.55|12281.79|12281.79|12281.55|12281.55|0
1635941960000|2021-11-03 12:19:20|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|0
1635941970000|2021-11-03 12:19:30|12281.56|12281.56|12281.67|12281.67|12281.67|12281.67|12281.56|12281.56|0
1635941980000|2021-11-03 12:19:40|12281.56|12281.56|12282.13|12282.13|12282.13|12282.13|12281.56|12281.56|0
1635941990000|2021-11-03 12:19:50|12282.03|12282.03|12282.03|12282.03|12282.03|12282.03|12282.03|12282.03|0
1635942010000|2021-11-03 12:20:10|12282.2|12282.2|12282.56|12282.56|12282.56|12282.56|12282.2|12282.2|0
1635942120000|2021-11-03 12:22:00|12281.33|12281.33|12280.56|12280.56|12281.56|12281.56|12280.56|12280.56|0
1635942130000|2021-11-03 12:22:10|12280.34|12280.34|12283.5|12283.5|12283.5|12283.5|12280.07|12280.07|0
1635942140000|2021-11-03 12:22:20|12284.03|12284.03|12284.3|12284.3|12284.3|12284.3|12284.03|12284.03|0
1635942150000|2021-11-03 12:22:30|12284.03|12284.03|12283.95|12283.95|12284.03|12284.03|12283.95|12283.95|0
1635942160000|2021-11-03 12:22:40|12283.52|12283.52|12283.52|12283.52|12283.52|12283.52|12283.52|12283.52|0
1635942180000|2021-11-03 12:23:00|12283.79|12283.79|12283.79|12283.79|12283.79|12283.79|12283.79|12283.79|0
1635942210000|2021-11-03 12:23:30|12284.8|12284.8|12284.8|12284.8|12284.8|12284.8|12284.8|12284.8|0
1635942220000|2021-11-03 12:23:40|12285.8|12285.8|12285.19|12285.19|12285.8|12285.8|12285.19|12285.19|0
1635942230000|2021-11-03 12:23:50|12285.27|12285.27|12285.27|12285.27|12285.27|12285.27|12285.27|12285.27|0
1635942260000|2021-11-03 12:24:20|12285.35|12285.35|12285.35|12285.35|12285.35|12285.35|12285.35|12285.35|0
1635942280000|2021-11-03 12:24:40|12284.83|12284.83|12284.83|12284.83|12284.83|12284.83|12284.83|12284.83|0
1635942300000|2021-11-03 12:25:00|12285.05|12285.05|12284.46|12284.46|12285.05|12285.05|12284.46|12284.46|0
1635942320000|2021-11-03 12:25:20|12285.47|12285.47|12285.88|12285.88|12285.88|12285.88|12285.47|12285.47|0
1635942330000|2021-11-03 12:25:30|12283.87|12283.87|12282.86|12282.86|12283.87|12283.87|12282.86|12282.86|0
1635942390000|2021-11-03 12:26:30|12281.63|12281.63|12281.63|12281.63|12281.63|12281.63|12281.63|12281.63|0
1635942410000|2021-11-03 12:26:50|12281.71|12281.71|12282.08|12282.08|12282.12|12282.12|12281.71|12281.71|0
1635942420000|2021-11-03 12:27:00|12282.06|12282.06|12282.42|12282.42|12282.42|12282.42|12282.06|12282.06|0
1635942440000|2021-11-03 12:27:20|12280.41|12280.41|12280.41|12280.41|12280.41|12280.41|12280.41|12280.41|0
1635942470000|2021-11-03 12:27:50|12282.42|12282.42|12282.42|12282.42|12282.42|12282.42|12282.42|12282.42|0
1635942480000|2021-11-03 12:28:00|12283.65|12283.65|12282.42|12282.42|12283.65|12283.65|12282.42|12282.42|0
1635942490000|2021-11-03 12:28:10|12282.18|12282.18|12281.79|12281.79|12282.18|12282.18|12281.79|12281.79|0
1635942520000|2021-11-03 12:28:40|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|12281.96|0
1635942530000|2021-11-03 12:28:50|12282.39|12282.39|12282.17|12282.17|12282.39|12282.39|12282.17|12282.17|0
1635942560000|2021-11-03 12:29:20|12280.76|12280.76|12281.76|12281.76|12281.76|12281.76|12280.76|12280.76|0
1635942590000|2021-11-03 12:29:50|12282.77|12282.77|12282.77|12282.77|12282.77|12282.77|12282.77|12282.77|0
1635942600000|2021-11-03 12:30:00|12282.05|12282.05|12282.38|12282.38|12282.38|12282.38|12282.05|12282.05|0
1635942610000|2021-11-03 12:30:10|12281.97|12281.97|12281.56|12281.56|12282.38|12282.38|12281.56|12281.56|0
1635942620000|2021-11-03 12:30:20|12281.97|12281.97|12281.97|12281.97|12281.97|12281.97|12281.97|12281.97|0
1635942630000|2021-11-03 12:30:30|12281.15|12281.15|12281.15|12281.15|12281.15|12281.15|12281.15|12281.15|0
1635942650000|2021-11-03 12:30:50|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|0
1635942670000|2021-11-03 12:31:10|12281.72|12281.72|12281.72|12281.72|12281.72|12281.72|12281.72|12281.72|0
1635942680000|2021-11-03 12:31:20|12281.24|12281.24|12281.24|12281.24|12281.24|12281.24|12281.24|12281.24|0
1635942690000|2021-11-03 12:31:30|12281.13|12281.13|12281.13|12281.13|12281.13|12281.13|12281.13|12281.13|0
1635942700000|2021-11-03 12:31:40|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|12281.31|0
1635942710000|2021-11-03 12:31:50|12280.3|12280.3|12280.3|12280.3|12280.3|12280.3|12280.3|12280.3|0
1635942730000|2021-11-03 12:32:10|12280.82|12280.82|12280.82|12280.82|12280.82|12280.82|12280.82|12280.82|0
1635942740000|2021-11-03 12:32:20|12279.81|12279.81|12279.76|12279.76|12279.81|12279.81|12279.76|12279.76|0
1635942750000|2021-11-03 12:32:30|12279.91|12279.91|12279.91|12279.91|12279.91|12279.91|12279.91|12279.91|0
1635942770000|2021-11-03 12:32:50|12279.83|12279.83|12278.83|12278.83|12279.83|12279.83|12278.83|12278.83|0
1635942790000|2021-11-03 12:33:10|12278.63|12278.63|12279.53|12279.53|12279.53|12279.53|12278.63|12278.63|0
1635942810000|2021-11-03 12:33:30|12279.74|12279.74|12279.74|12279.74|12279.74|12279.74|12279.74|12279.74|0
1635942820000|2021-11-03 12:33:40|12279.5|12279.5|12279.5|12279.5|12279.5|12279.5|12279.5|12279.5|0
1635942830000|2021-11-03 12:33:50|12280.51|12280.51|12280.51|12280.51|12280.51|12280.51|12280.51|12280.51|0
1635942840000|2021-11-03 12:34:00|12279.5|12279.5|12279.5|12279.5|12279.5|12279.5|12279.5|12279.5|0
1635942890000|2021-11-03 12:34:50|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|12278.99|0
1635942920000|2021-11-03 12:35:20|12279.21|12279.21|12279.47|12279.47|12279.47|12279.47|12279.21|12279.21|0
1635942930000|2021-11-03 12:35:30|12279.62|12279.62|12279.62|12279.62|12279.62|12279.62|12279.62|12279.62|0
1635942940000|2021-11-03 12:35:40|12279.41|12279.41|12279.41|12279.41|12279.41|12279.41|12279.41|12279.41|0
1635942950000|2021-11-03 12:35:50|12279.62|12279.62|12279.84|12279.84|12279.84|12279.84|12279.62|12279.62|0
1635942960000|2021-11-03 12:36:00|12279.82|12279.82|12279.82|12279.82|12279.82|12279.82|12279.82|12279.82|0
1635942970000|2021-11-03 12:36:10|12279.52|12279.52|12279.52|12279.52|12279.52|12279.52|12279.52|12279.52|0
1635942980000|2021-11-03 12:36:20|12279.75|12279.75|12279.75|12279.75|12279.75|12279.75|12279.75|12279.75|0
1635943000000|2021-11-03 12:36:40|12281.77|12281.77|12281.77|12281.77|12281.77|12281.77|12281.77|12281.77|0
1635943010000|2021-11-03 12:36:50|12281.58|12281.58|12279.57|12279.57|12281.58|12281.58|12278.57|12278.57|0
1635943020000|2021-11-03 12:37:00|12279.49|12279.49|12278.26|12278.26|12279.49|12279.49|12278.26|12278.26|0
1635943030000|2021-11-03 12:37:10|12277.91|12277.91|12278.42|12278.42|12278.42|12278.42|12277.91|12277.91|0
1635943040000|2021-11-03 12:37:20|12278.34|12278.34|12278.34|12278.34|12278.34|12278.34|12278.34|12278.34|0
1635943050000|2021-11-03 12:37:30|12278.26|12278.26|12279.49|12279.49|12279.49|12279.49|12278.26|12278.26|0
1635943070000|2021-11-03 12:37:50|12279.44|12279.44|12279.44|12279.44|12279.44|12279.44|12279.44|12279.44|0
1635943100000|2021-11-03 12:38:20|12278.44|12278.44|12278.75|12278.75|12278.75|12278.75|12278.44|12278.44|0
1635943110000|2021-11-03 12:38:30|12279.27|12279.27|12279.27|12279.27|12279.27|12279.27|12279.27|12279.27|0
1635943130000|2021-11-03 12:38:50|12279.06|12279.06|12280.07|12280.07|12280.07|12280.07|12279.06|12279.06|0
1635943150000|2021-11-03 12:39:10|12279.83|12279.83|12279.83|12279.83|12279.83|12279.83|12279.83|12279.83|0
1635943160000|2021-11-03 12:39:20|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|0
1635943180000|2021-11-03 12:39:40|12281.05|12281.05|12280.88|12280.88|12281.05|12281.05|12280.88|12280.88|0
1635943190000|2021-11-03 12:39:50|12281.89|12281.89|12281.89|12281.89|12281.89|12281.89|12281.89|12281.89|0
1635943210000|2021-11-03 12:40:10|12281.81|12281.81|12281.81|12281.81|12281.81|12281.81|12281.81|12281.81|0
1635943220000|2021-11-03 12:40:20|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|12283.04|0
1635943230000|2021-11-03 12:40:30|12282.96|12282.96|12282.96|12282.96|12282.96|12282.96|12282.96|12282.96|0
1635943240000|2021-11-03 12:40:40|12282.73|12282.73|12282.73|12282.73|12282.73|12282.73|12282.73|12282.73|0
1635943250000|2021-11-03 12:40:50|12283.14|12283.14|12283.72|12283.72|12283.72|12283.72|12283.14|12283.14|0
1635943260000|2021-11-03 12:41:00|12283.98|12283.98|12283.98|12283.98|12283.98|12283.98|12283.98|12283.98|0
1635943300000|2021-11-03 12:41:40|12283.82|12283.82|12283.59|12283.59|12283.82|12283.82|12283.59|12283.59|0
1635943320000|2021-11-03 12:42:00|12283.85|12283.85|12284.08|12284.08|12284.08|12284.08|12283.72|12283.72|0
1635943330000|2021-11-03 12:42:10|12284.21|12284.21|12284.21|12284.21|12284.21|12284.21|12284.21|12284.21|0
1635943370000|2021-11-03 12:42:50|12284.34|12284.34|12284.34|12284.34|12284.34|12284.34|12284.34|12284.34|0
1635943380000|2021-11-03 12:43:00|12284.87|12284.87|12284.87|12284.87|12284.87|12284.87|12284.87|12284.87|0
1635943450000|2021-11-03 12:44:10|12283.87|12283.87|12283.87|12283.87|12283.87|12283.87|12283.87|12283.87|0
1635943460000|2021-11-03 12:44:20|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|0
1635943490000|2021-11-03 12:44:50|12284.52|12284.52|12284.52|12284.52|12284.52|12284.52|12284.52|12284.52|0
1635943510000|2021-11-03 12:45:10|12284.3|12284.3|12284.71|12284.71|12284.71|12284.71|12284.3|12284.3|0
1635943520000|2021-11-03 12:45:20|12286.72|12286.72|12286.72|12286.72|12286.72|12286.72|12286.72|12286.72|0
1635943530000|2021-11-03 12:45:30|12285.72|12285.72|12285.72|12285.72|12285.72|12285.72|12285.72|12285.72|0
1635943540000|2021-11-03 12:45:40|12285.95|12285.95|12285.82|12285.82|12286.03|12286.03|12285.82|12285.82|0
1635943590000|2021-11-03 12:46:30|12285.9|12285.9|12285.97|12285.97|12285.97|12285.97|12285.9|12285.9|0
1635943610000|2021-11-03 12:46:50|12286.98|12286.98|12286.98|12286.98|12286.98|12286.98|12286.98|12286.98|0
1635943620000|2021-11-03 12:47:00|12287.2|12287.2|12287.2|12287.2|12287.85|12287.85|12287.2|12287.2|0
1635943630000|2021-11-03 12:47:10|12287.12|12287.12|12287.12|12287.12|12287.12|12287.12|12287.12|12287.12|0
1635943650000|2021-11-03 12:47:30|12288.12|12288.12|12289.21|12289.21|12289.3|12289.3|12288.12|12288.12|0
1635943680000|2021-11-03 12:48:00|12289.47|12289.47|12289.82|12289.82|12289.82|12289.82|12289.47|12289.47|0
1635943690000|2021-11-03 12:48:10|12291.83|12291.83|12291.83|12291.83|12291.83|12291.83|12291.83|12291.83|0
1635943720000|2021-11-03 12:48:40|12291.96|12291.96|12287.17|12287.17|12291.96|12291.96|12287.17|12287.17|0
1635943730000|2021-11-03 12:48:50|12286.99|12286.99|12286.99|12286.99|12286.99|12286.99|12286.99|12286.99|0
1635943740000|2021-11-03 12:49:00|12286.18|12286.18|12286.04|12286.04|12286.18|12286.18|12286.04|12286.04|0
1635943750000|2021-11-03 12:49:10|12285.97|12285.97|12284.82|12284.82|12285.97|12285.97|12284.82|12284.82|0
1635943760000|2021-11-03 12:49:20|12285.04|12285.04|12284.87|12284.87|12285.04|12285.04|12284.87|12284.87|0
1635943770000|2021-11-03 12:49:30|12284.7|12284.7|12284.87|12284.87|12284.87|12284.87|12284.7|12284.7|0
1635943780000|2021-11-03 12:49:40|12283.86|12283.86|12284.03|12284.03|12284.03|12284.03|12283.86|12283.86|0
1635943810000|2021-11-03 12:50:10|12286.27|12286.27|12286.93|12286.93|12287.09|12287.09|12285.86|12285.86|0
1635943820000|2021-11-03 12:50:20|12286.58|12286.58|12286.58|12286.58|12286.58|12286.58|12286.58|12286.58|0
1635943830000|2021-11-03 12:50:30|12286.79|12286.79|12286.79|12286.79|12286.79|12286.79|12286.79|12286.79|0
1635943840000|2021-11-03 12:50:40|12287.03|12287.03|12287.03|12287.03|12287.03|12287.03|12287.03|12287.03|0
1635943850000|2021-11-03 12:50:50|12287.57|12287.57|12288.8|12288.8|12288.8|12288.8|12287.57|12287.57|0
1635943870000|2021-11-03 12:51:10|12288.97|12288.97|12288.81|12288.81|12288.97|12288.97|12288.81|12288.81|0
1635943900000|2021-11-03 12:51:40|12288.63|12288.63|12289.15|12289.15|12289.15|12289.15|12288.63|12288.63|0
1635943930000|2021-11-03 12:52:10|12287.14|12287.14|12287.14|12287.14|12287.14|12287.14|12287.14|12287.14|0
1635943940000|2021-11-03 12:52:20|12287.31|12287.31|12286.06|12286.06|12287.31|12287.31|12286.06|12286.06|0
1635943950000|2021-11-03 12:52:30|12287.06|12287.06|12287.28|12287.28|12287.28|12287.28|12287.06|12287.06|0
1635943970000|2021-11-03 12:52:50|12287.51|12287.51|12287.67|12287.67|12287.67|12287.67|12287.51|12287.51|0
1635944020000|2021-11-03 12:53:40|12288.08|12288.08|12288.08|12288.08|12288.08|12288.08|12288.08|12288.08|0
1635944040000|2021-11-03 12:54:00|12288.17|12288.17|12288.17|12288.17|12288.17|12288.17|12288.17|12288.17|0
1635944050000|2021-11-03 12:54:10|12288|12288|12288|12288|12288|12288|12288|12288|0
1635944070000|2021-11-03 12:54:30|12287.76|12287.76|12286.97|12286.97|12287.98|12287.98|12286.97|12286.97|0
1635944080000|2021-11-03 12:54:40|12287.38|12287.38|12287.38|12287.38|12287.38|12287.38|12287.38|12287.38|0
1635944090000|2021-11-03 12:54:50|12287.9|12287.9|12287.9|12287.9|12287.9|12287.9|12287.9|12287.9|0
1635944100000|2021-11-03 12:55:00|12288.11|12288.11|12289.78|12289.78|12289.78|12289.78|12288.11|12288.11|0
1635944120000|2021-11-03 12:55:20|12289.91|12289.91|12289.91|12289.91|12289.91|12289.91|12289.91|12289.91|0
1635944130000|2021-11-03 12:55:30|12290.14|12290.14|12287.91|12287.91|12290.14|12290.14|12287.91|12287.91|0
1635944140000|2021-11-03 12:55:40|12287.65|12287.65|12287.65|12287.65|12287.65|12287.65|12287.65|12287.65|0
1635944150000|2021-11-03 12:55:50|12287.97|12287.97|12287.97|12287.97|12287.97|12287.97|12287.97|12287.97|0
1635944160000|2021-11-03 12:56:00|12288.08|12288.08|12288.08|12288.08|12288.08|12288.08|12288.08|12288.08|0
1635944170000|2021-11-03 12:56:10|12288.38|12288.38|12288.38|12288.38|12288.38|12288.38|12288.38|12288.38|0
1635944180000|2021-11-03 12:56:20|12288.65|12288.65|12288.65|12288.65|12288.65|12288.65|12288.65|12288.65|0
1635944190000|2021-11-03 12:56:30|12289.06|12289.06|12288.05|12288.05|12289.06|12289.06|12288.05|12288.05|0
1635944210000|2021-11-03 12:56:50|12288.13|12288.13|12288.45|12288.45|12288.45|12288.45|12288.13|12288.13|0
1635944220000|2021-11-03 12:57:00|12288.8|12288.8|12288.88|12288.88|12288.88|12288.88|12288.8|12288.8|0
1635944260000|2021-11-03 12:57:40|12288.78|12288.78|12288.78|12288.78|12288.78|12288.78|12288.78|12288.78|0
1635944280000|2021-11-03 12:58:00|12288.93|12288.93|12288.54|12288.54|12289.29|12289.29|12288.28|12288.28|0
1635944300000|2021-11-03 12:58:20|12287.53|12287.53|12287.53|12287.53|12287.53|12287.53|12287.53|12287.53|0
1635944360000|2021-11-03 12:59:20|12287.45|12287.45|12287.04|12287.04|12287.45|12287.45|12287.04|12287.04|0
1635944380000|2021-11-03 12:59:40|12286.97|12286.97|12288.98|12288.98|12288.98|12288.98|12286.97|12286.97|0
1635944420000|2021-11-03 13:00:20|12288.54|12288.54|12289.77|12289.77|12289.77|12289.77|12288.54|12288.54|0
1635944430000|2021-11-03 13:00:30|12289.47|12289.47|12290.26|12290.26|12290.47|12290.47|12289.47|12289.47|0
1635944450000|2021-11-03 13:00:50|12290.04|12290.04|12290.04|12290.04|12290.04|12290.04|12288.81|12288.81|0
1635944460000|2021-11-03 13:01:00|12289.69|12289.69|12290.03|12290.03|12290.03|12290.03|12289.69|12289.69|0
1635944470000|2021-11-03 13:01:10|12290.2|12290.2|12289.15|12289.15|12290.37|12290.37|12289.15|12289.15|0
1635944480000|2021-11-03 13:01:20|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|12288.93|0
1635944500000|2021-11-03 13:01:40|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|0
1635944540000|2021-11-03 13:02:20|12288.28|12288.28|12288.69|12288.69|12288.69|12288.69|12287.87|12287.87|0
1635944550000|2021-11-03 13:02:30|12287.69|12287.69|12287.69|12287.69|12287.69|12287.69|12287.69|12287.69|0
1635944560000|2021-11-03 13:02:40|12287.61|12287.61|12287.26|12287.26|12287.61|12287.61|12287.26|12287.26|0
1635944590000|2021-11-03 13:03:10|12287.19|12287.19|12287.19|12287.19|12287.19|12287.19|12287.19|12287.19|0
1635944610000|2021-11-03 13:03:30|12286.87|12286.87|12286.87|12286.87|12286.87|12286.87|12286.87|12286.87|0
1635944640000|2021-11-03 13:04:00|12284.41|12284.41|12285.64|12285.64|12285.64|12285.64|12284.41|12284.41|0
1635944650000|2021-11-03 13:04:10|12282.62|12282.62|12282.62|12282.62|12282.62|12282.62|12282.62|12282.62|0
1635944660000|2021-11-03 13:04:20|12283.11|12283.11|12283.11|12283.11|12283.11|12283.11|12283.11|12283.11|0
1635944690000|2021-11-03 13:04:50|12284.11|12284.11|12284.11|12284.11|12284.11|12284.11|12284.11|12284.11|0
1635944700000|2021-11-03 13:05:00|12283.11|12283.11|12283.11|12283.11|12283.11|12283.11|12283.11|12283.11|0
1635944730000|2021-11-03 13:05:30|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|0
1635944750000|2021-11-03 13:05:50|12283.87|12283.87|12285.51|12285.51|12285.51|12285.51|12283.87|12283.87|0
1635944760000|2021-11-03 13:06:00|12285.42|12285.42|12285.69|12285.69|12285.69|12285.69|12285.42|12285.42|0
1635944770000|2021-11-03 13:06:10|12285.47|12285.47|12285.74|12285.74|12285.74|12285.74|12285.47|12285.47|0
1635944780000|2021-11-03 13:06:20|12285.31|12285.31|12285.31|12285.31|12285.31|12285.31|12285.31|12285.31|0
1635944800000|2021-11-03 13:06:40|12285.66|12285.66|12285.66|12285.66|12285.66|12285.66|12285.66|12285.66|0
1635944840000|2021-11-03 13:07:20|12284.66|12284.66|12284.66|12284.66|12284.66|12284.66|12284.66|12284.66|0
1635944860000|2021-11-03 13:07:40|12285.06|12285.06|12285.06|12285.06|12285.06|12285.06|12285.06|12285.06|0
1635944870000|2021-11-03 13:07:50|12284.41|12284.41|12284.46|12284.46|12284.63|12284.63|12284.41|12284.41|0
1635944880000|2021-11-03 13:08:00|12285.46|12285.46|12285.46|12285.46|12285.46|12285.46|12285.46|12285.46|0
1635944960000|2021-11-03 13:09:20|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|12286.47|0
1635944970000|2021-11-03 13:09:30|12286.32|12286.32|12286.58|12286.58|12286.58|12286.58|12286.32|12286.32|0
1635944980000|2021-11-03 13:09:40|12286.71|12286.71|12286.45|12286.45|12286.71|12286.71|12286.45|12286.45|0
1635944990000|2021-11-03 13:09:50|12286.32|12286.32|12286.32|12286.32|12286.32|12286.32|12286.32|12286.32|0
1635945010000|2021-11-03 13:10:10|12286.45|12286.45|12286.45|12286.45|12286.45|12286.45|12286.45|12286.45|0
1635945030000|2021-11-03 13:10:30|12285.44|12285.44|12285.44|12285.44|12285.44|12285.44|12285.44|12285.44|0
1635945040000|2021-11-03 13:10:40|12285.68|12285.68|12285.68|12285.68|12285.68|12285.68|12285.68|12285.68|0
1635945060000|2021-11-03 13:11:00|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|0
1635945080000|2021-11-03 13:11:20|12286|12286|12286|12286|12286|12286|12286|12286|0
1635945120000|2021-11-03 13:12:00|12286.21|12286.21|12286.21|12286.21|12286.21|12286.21|12286.21|12286.21|0
1635945170000|2021-11-03 13:12:50|12286|12286|12287.66|12287.66|12287.66|12287.66|12285.76|12285.76|0
1635945190000|2021-11-03 13:13:10|12288.2|12288.2|12289.43|12289.43|12289.43|12289.43|12288.2|12288.2|0
1635945240000|2021-11-03 13:14:00|12289|12289|12288.78|12288.78|12289|12289|12288.78|12288.78|0
1635945250000|2021-11-03 13:14:10|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|0
1635945260000|2021-11-03 13:14:20|12288.46|12288.46|12288.4|12288.4|12288.46|12288.46|12287.92|12287.92|0
1635945270000|2021-11-03 13:14:30|12288.23|12288.23|12288.06|12288.06|12288.23|12288.23|12288.06|12288.06|0
1635945280000|2021-11-03 13:14:40|12287.89|12287.89|12287.88|12287.88|12288.06|12288.06|12287.7|12287.7|0
1635945290000|2021-11-03 13:14:50|12287.36|12287.36|12287.36|12287.36|12287.36|12287.36|12287.36|12287.36|0
1635945300000|2021-11-03 13:15:00|12287.53|12287.53|12287.36|12287.36|12287.53|12287.53|12287.36|12287.36|0
1635945310000|2021-11-03 13:15:10|12288.36|12288.36|12286.85|12286.85|12288.93|12288.93|12286.69|12286.69|0
1635945330000|2021-11-03 13:15:30|12287.26|12287.26|12287.26|12287.26|12287.26|12287.26|12287.26|12287.26|0
1635945340000|2021-11-03 13:15:40|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|0
1635945400000|2021-11-03 13:16:40|12286.97|12286.97|12287.15|12287.15|12287.15|12287.15|12286.97|12286.97|0
1635945410000|2021-11-03 13:16:50|12287.4|12287.4|12287.67|12287.67|12287.67|12287.67|12287.4|12287.4|0
1635945420000|2021-11-03 13:17:00|12287.4|12287.4|12287.4|12287.4|12287.4|12287.4|12287.4|12287.4|0
1635945430000|2021-11-03 13:17:10|12286.99|12286.99|12287.4|12287.4|12287.4|12287.4|12286.99|12286.99|0
1635945450000|2021-11-03 13:17:30|12287.05|12287.05|12286.51|12286.51|12287.05|12287.05|12286.51|12286.51|0
1635945460000|2021-11-03 13:17:40|12286.16|12286.16|12286.16|12286.16|12286.16|12286.16|12286.16|12286.16|0
1635945470000|2021-11-03 13:17:50|12286.51|12286.51|12286.87|12286.87|12286.87|12286.87|12286.51|12286.51|0
1635945490000|2021-11-03 13:18:10|12286.74|12286.74|12286.74|12286.74|12286.74|12286.74|12286.74|12286.74|0
1635945500000|2021-11-03 13:18:20|12286.52|12286.52|12286.3|12286.3|12286.52|12286.52|12286.3|12286.3|0
1635945510000|2021-11-03 13:18:30|12286.08|12286.08|12285.85|12285.85|12286.08|12286.08|12285.85|12285.85|0
1635945570000|2021-11-03 13:19:30|12284.84|12284.84|12284.6|12284.6|12284.84|12284.84|12284.6|12284.6|0
1635945600000|2021-11-03 13:20:00|12284.96|12284.96|12284.96|12284.96|12284.96|12284.96|12283.95|12283.95|0
1635945610000|2021-11-03 13:20:10|12284.14|12284.14|12284.14|12284.14|12284.14|12284.14|12284.14|12284.14|0
1635945640000|2021-11-03 13:20:40|12284.57|12284.57|12284.79|12284.79|12284.79|12284.79|12284.57|12284.57|0
1635945650000|2021-11-03 13:20:50|12284.94|12284.94|12284.94|12284.94|12284.94|12284.94|12284.94|12284.94|0
1635945660000|2021-11-03 13:21:00|12284.58|12284.58|12284.8|12284.8|12284.85|12284.85|12284.58|12284.58|0
1635945670000|2021-11-03 13:21:10|12284.39|12284.39|12284.39|12284.39|12284.39|12284.39|12284.39|12284.39|0
1635945680000|2021-11-03 13:21:20|12284.17|12284.17|12284.17|12284.17|12284.17|12284.17|12284.17|12284.17|0
1635945690000|2021-11-03 13:21:30|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|0
1635945700000|2021-11-03 13:21:40|12284.75|12284.75|12284.75|12284.75|12284.75|12284.75|12284.75|12284.75|0
1635945710000|2021-11-03 13:21:50|12285.27|12285.27|12284.86|12284.86|12285.27|12285.27|12284.86|12284.86|0
1635945720000|2021-11-03 13:22:00|12284.69|12284.69|12284.69|12284.69|12284.69|12284.69|12284.69|12284.69|0
1635945730000|2021-11-03 13:22:10|12285.21|12285.21|12285.38|12285.38|12285.38|12285.38|12285.21|12285.21|0
1635945740000|2021-11-03 13:22:20|12284.97|12284.97|12284.97|12284.97|12284.97|12284.97|12284.97|12284.97|0
1635945750000|2021-11-03 13:22:30|12285.38|12285.38|12285.38|12285.38|12285.38|12285.38|12285.38|12285.38|0
1635945800000|2021-11-03 13:23:20|12285.55|12285.55|12285.79|12285.79|12285.79|12285.79|12285.38|12285.38|0
1635945860000|2021-11-03 13:24:20|12285.62|12285.62|12285.62|12285.62|12285.62|12285.62|12285.62|12285.62|0
1635945880000|2021-11-03 13:24:40|12284.38|12284.38|12284.38|12284.38|12284.38|12284.38|12284.38|12284.38|0
1635945900000|2021-11-03 13:25:00|12284.56|12284.56|12284.56|12284.56|12284.56|12284.56|12284.56|12284.56|0
1635945910000|2021-11-03 13:25:10|12283.55|12283.55|12284.78|12284.78|12284.78|12284.78|12283.55|12283.55|0
1635945930000|2021-11-03 13:25:30|12283.77|12283.77|12283.85|12283.85|12283.85|12283.85|12283.77|12283.77|0
1635945940000|2021-11-03 13:25:40|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|12284.02|0
1635945950000|2021-11-03 13:25:50|12283.66|12283.66|12283.15|12283.15|12283.66|12283.66|12283.15|12283.15|0
1635945970000|2021-11-03 13:26:10|12282.74|12282.74|12282.74|12282.74|12282.74|12282.74|12282.74|12282.74|0
1635946000000|2021-11-03 13:26:40|12282.5|12282.5|12282.5|12282.5|12282.5|12282.5|12282.5|12282.5|0
1635946010000|2021-11-03 13:26:50|12282.67|12282.67|12282.67|12282.67|12282.67|12282.67|12282.67|12282.67|0
1635946020000|2021-11-03 13:27:00|12282.88|12282.88|12282.88|12282.88|12282.88|12282.88|12282.88|12282.88|0
1635946040000|2021-11-03 13:27:20|12283.89|12283.89|12283.89|12283.89|12283.89|12283.89|12283.89|12283.89|0
1635946060000|2021-11-03 13:27:40|12283.94|12283.94|12283.97|12283.97|12283.99|12283.99|12283.89|12283.89|0
1635946070000|2021-11-03 13:27:50|12284.12|12284.12|12284.12|12284.12|12284.12|12284.12|12284.12|12284.12|0
1635946120000|2021-11-03 13:28:40|12284.34|12284.34|12284.34|12284.34|12284.34|12284.34|12284.34|12284.34|0
1635946140000|2021-11-03 13:29:00|12283.98|12283.98|12283.91|12283.91|12283.98|12283.98|12283.91|12283.91|0
1635946150000|2021-11-03 13:29:10|12283.75|12283.75|12283.75|12283.75|12283.75|12283.75|12283.75|12283.75|0
1635946160000|2021-11-03 13:29:20|12282.74|12282.74|12282.74|12282.74|12282.74|12282.74|12282.74|12282.74|0
1635946170000|2021-11-03 13:29:30|12282.52|12282.52|12282.52|12282.52|12282.52|12282.52|12282.52|12282.52|0
1635946190000|2021-11-03 13:29:50|12282.84|12282.84|12283.22|12283.22|12283.22|12283.22|12282.84|12282.84|0
1635946200000|2021-11-03 13:30:00|12283.14|12283.14|12283.14|12283.14|12283.14|12283.14|12283.14|12283.14|0
1635946210000|2021-11-03 13:30:10|12282.62|12282.62|12282.22|12282.22|12282.62|12282.62|12282.22|12282.22|0
1635946220000|2021-11-03 13:30:20|12281.41|12281.41|12280.93|12280.93|12281.44|12281.44|12280.93|12280.93|0
1635946230000|2021-11-03 13:30:30|12281.28|12281.28|12281.28|12281.28|12281.28|12281.28|12281.28|12281.28|0
1635946250000|2021-11-03 13:30:50|12281.64|12281.64|12281.87|12281.87|12281.87|12281.87|12281.64|12281.64|0
1635946260000|2021-11-03 13:31:00|12280.87|12280.87|12279.77|12279.77|12280.87|12280.87|12279.51|12279.51|0
1635946270000|2021-11-03 13:31:10|12280.78|12280.78|12280.49|12280.49|12280.78|12280.78|12280.49|12280.49|0
1635946280000|2021-11-03 13:31:20|12280.46|12280.46|12280.46|12280.46|12280.46|12280.46|12280.46|12280.46|0
1635946290000|2021-11-03 13:31:30|12280.86|12280.86|12280.86|12280.86|12280.86|12280.86|12280.86|12280.86|0
1635946300000|2021-11-03 13:31:40|12281.27|12281.27|12281.27|12281.27|12281.27|12281.27|12281.27|12281.27|0
1635946310000|2021-11-03 13:31:50|12281.49|12281.49|12281.49|12281.49|12281.49|12281.49|12281.49|12281.49|0
1635946320000|2021-11-03 13:32:00|12280.97|12280.97|12280.97|12280.97|12280.97|12280.97|12280.97|12280.97|0
1635946340000|2021-11-03 13:32:20|12279.97|12279.97|12279.56|12279.56|12279.97|12279.97|12279.56|12279.56|0
1635946350000|2021-11-03 13:32:30|12279.2|12279.2|12278.44|12278.44|12279.2|12279.2|12278.44|12278.44|0
1635946360000|2021-11-03 13:32:40|12277.73|12277.73|12277.73|12277.73|12277.73|12277.73|12277.73|12277.73|0
1635946370000|2021-11-03 13:32:50|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|12277.51|0
1635946380000|2021-11-03 13:33:00|12277.75|12277.75|12277.75|12277.75|12277.75|12277.75|12277.75|12277.75|0
1635946390000|2021-11-03 13:33:10|12276.74|12276.74|12276.74|12276.74|12276.74|12276.74|12276.74|12276.74|0
1635946400000|2021-11-03 13:33:20|12276.14|12276.14|12276.3|12276.3|12276.3|12276.3|12276.14|12276.14|0
1635946410000|2021-11-03 13:33:30|12276.04|12276.04|12275.77|12275.77|12276.04|12276.04|12275.77|12275.77|0
1635946490000|2021-11-03 13:34:50|12276.2|12276.2|12276.28|12276.28|12276.28|12276.28|12276.2|12276.2|0
1635946510000|2021-11-03 13:35:10|12277.51|12277.51|12276.11|12276.11|12277.51|12277.51|12276.11|12276.11|0
1635946560000|2021-11-03 13:36:00|12275.6|12275.6|12275.6|12275.6|12275.6|12275.6|12275.6|12275.6|0
1635946570000|2021-11-03 13:36:10|12275.44|12275.44|12273.28|12273.28|12275.44|12275.44|12273.28|12273.28|0
1635946600000|2021-11-03 13:36:40|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|12272.87|0
1635946610000|2021-11-03 13:36:50|12273.28|12273.28|12274.29|12274.29|12274.29|12274.29|12273.28|12273.28|0
1635946620000|2021-11-03 13:37:00|12274.1|12274.1|12274.1|12274.1|12274.1|12274.1|12274.1|12274.1|0
1635946640000|2021-11-03 13:37:20|12273.86|12273.86|12273.38|12273.38|12273.86|12273.86|12273.38|12273.38|0
1635946660000|2021-11-03 13:37:40|12272.37|12272.37|12272.37|12272.37|12272.37|12272.37|12272.03|12272.03|0
1635946670000|2021-11-03 13:37:50|12271.37|12271.37|12271.53|12271.53|12271.53|12271.53|12271.37|12271.37|0
1635946680000|2021-11-03 13:38:00|12272.53|12272.53|12272.77|12272.77|12272.77|12272.77|12272.53|12272.53|0
1635946690000|2021-11-03 13:38:10|12272.67|12272.67|12272.67|12272.67|12272.67|12272.67|12272.67|12272.67|0
1635946710000|2021-11-03 13:38:30|12272.57|12272.57|12272.57|12272.57|12272.57|12272.57|12272.57|12272.57|0
1635946720000|2021-11-03 13:38:40|12272.31|12272.31|12272.18|12272.18|12272.37|12272.37|12272.18|12272.18|0
1635946730000|2021-11-03 13:38:50|12272.13|12272.13|12272.96|12272.96|12272.96|12272.96|12272.13|12272.13|0
1635946770000|2021-11-03 13:39:30|12274.19|12274.19|12274.19|12274.19|12274.19|12274.19|12274.19|12274.19|0
1635946790000|2021-11-03 13:39:50|12276.21|12276.21|12276.21|12276.21|12276.21|12276.21|12276.21|12276.21|0
1635946800000|2021-11-03 13:40:00|12275.29|12275.29|12270.78|12270.78|12275.29|12275.29|12270.78|12270.78|0
1635946820000|2021-11-03 13:40:20|12269.96|12269.96|12269.55|12269.55|12269.96|12269.96|12269.55|12269.55|0
1635946830000|2021-11-03 13:40:30|12269.63|12269.63|12269.28|12269.28|12269.63|12269.63|12269.2|12269.2|0
1635946840000|2021-11-03 13:40:40|12268.92|12268.92|12268.92|12268.92|12268.92|12268.92|12268.92|12268.92|0
1635946860000|2021-11-03 13:41:00|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|0
1635946870000|2021-11-03 13:41:10|12267.98|12267.98|12268.39|12268.39|12268.39|12268.39|12267.98|12267.98|0
1635946880000|2021-11-03 13:41:20|12267.16|12267.16|12267.98|12267.98|12267.98|12267.98|12267.16|12267.16|0
1635946890000|2021-11-03 13:41:30|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|0
1635946910000|2021-11-03 13:41:50|12266.81|12266.81|12266.81|12266.81|12266.81|12266.81|12266.81|12266.81|0
1635946950000|2021-11-03 13:42:30|12267.62|12267.62|12268.91|12268.91|12268.91|12268.91|12267.62|12267.62|0
1635946980000|2021-11-03 13:43:00|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|0
1635947000000|2021-11-03 13:43:20|12268.63|12268.63|12268.63|12268.63|12268.63|12268.63|12268.63|12268.63|0
1635947010000|2021-11-03 13:43:30|12268.71|12268.71|12269.22|12269.22|12269.22|12269.22|12268.71|12268.71|0
1635947030000|2021-11-03 13:43:50|12268.98|12268.98|12268.98|12268.98|12268.98|12268.98|12268.98|12268.98|0
1635947060000|2021-11-03 13:44:20|12269.15|12269.15|12269.32|12269.32|12269.32|12269.32|12269.15|12269.15|0
1635947070000|2021-11-03 13:44:30|12269.5|12269.5|12269.5|12269.5|12269.5|12269.5|12269.5|12269.5|0
1635947080000|2021-11-03 13:44:40|12269.23|12269.23|12269.23|12269.23|12269.23|12269.23|12269.23|12269.23|0
1635947090000|2021-11-03 13:44:50|12268|12268|12270.02|12270.02|12270.23|12270.23|12268|12268|0
1635947100000|2021-11-03 13:45:00|12269.83|12269.83|12268.38|12268.38|12269.83|12269.83|12268.38|12268.38|0
1635947110000|2021-11-03 13:45:10|12268.46|12268.46|12268.46|12268.46|12268.46|12268.46|12268.46|12268.46|0
1635947130000|2021-11-03 13:45:30|12268.24|12268.24|12268.46|12268.46|12268.46|12268.46|12268.24|12268.24|0
1635947150000|2021-11-03 13:45:50|12268.71|12268.71|12268.95|12268.95|12268.95|12268.95|12268.71|12268.71|0
1635947160000|2021-11-03 13:46:00|12267.95|12267.95|12266.94|12266.94|12267.95|12267.95|12266.94|12266.94|0
1635947170000|2021-11-03 13:46:10|12267.1|12267.1|12266.62|12266.62|12267.1|12267.1|12266.62|12266.62|0
1635947180000|2021-11-03 13:46:20|12266.89|12266.89|12266.89|12266.89|12266.89|12266.89|12266.89|12266.89|0
1635947190000|2021-11-03 13:46:30|12266.49|12266.49|12264.65|12264.65|12266.49|12266.49|12264.65|12264.65|0
1635947200000|2021-11-03 13:46:40|12264.49|12264.49|12262.48|12262.48|12264.49|12264.49|12262.48|12262.48|0
1635947210000|2021-11-03 13:46:50|12262.12|12262.12|12262.12|12262.12|12262.12|12262.12|12262.12|12262.12|0
1635947220000|2021-11-03 13:47:00|12261.95|12261.95|12261.54|12261.54|12261.95|12261.95|12261.54|12261.54|0
1635947240000|2021-11-03 13:47:20|12261.13|12261.13|12260.9|12260.9|12261.13|12261.13|12260.9|12260.9|0
1635947260000|2021-11-03 13:47:40|12261.9|12261.9|12260.67|12260.67|12261.9|12261.9|12260.67|12260.67|0
1635947270000|2021-11-03 13:47:50|12261.9|12261.9|12261.9|12261.9|12261.9|12261.9|12261.9|12261.9|0
1635947280000|2021-11-03 13:48:00|12261.74|12261.74|12261.74|12261.74|12261.74|12261.74|12261.74|12261.74|0
1635947310000|2021-11-03 13:48:30|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|12261.56|0
1635947340000|2021-11-03 13:49:00|12261.32|12261.32|12261.15|12261.15|12261.32|12261.32|12261.15|12261.15|0
1635947360000|2021-11-03 13:49:20|12261|12261|12260.57|12260.57|12261|12261|12260.57|12260.57|0
1635947370000|2021-11-03 13:49:30|12260.35|12260.35|12259.64|12259.64|12261.36|12261.36|12259.64|12259.64|0
1635947380000|2021-11-03 13:49:40|12258.41|12258.41|12258.14|12258.14|12258.41|12258.41|12258.14|12258.14|0
1635947390000|2021-11-03 13:49:50|12259.37|12259.37|12259.37|12259.37|12259.37|12259.37|12259.29|12259.29|0
1635947400000|2021-11-03 13:50:00|12259.29|12259.29|12259.29|12259.29|12259.29|12259.29|12259.29|12259.29|0
1635947410000|2021-11-03 13:50:10|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|0
1635947420000|2021-11-03 13:50:20|12259.07|12259.07|12259.07|12259.07|12259.07|12259.07|12259.07|12259.07|0
1635947430000|2021-11-03 13:50:30|12258.9|12258.9|12256.89|12256.89|12258.9|12258.9|12256.89|12256.89|0
1635947450000|2021-11-03 13:50:50|12256.48|12256.48|12256.48|12256.48|12256.48|12256.48|12256.48|12256.48|0
1635947460000|2021-11-03 13:51:00|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|0
1635947470000|2021-11-03 13:51:10|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|12256.12|0
1635947480000|2021-11-03 13:51:20|12256.32|12256.32|12256.32|12256.32|12256.32|12256.32|12256.32|12256.32|0
1635947490000|2021-11-03 13:51:30|12256.24|12256.24|12254.8|12254.8|12256.24|12256.24|12254.8|12254.8|0
1635947500000|2021-11-03 13:51:40|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|0
1635947510000|2021-11-03 13:51:50|12252.51|12252.51|12252.51|12252.51|12252.51|12252.51|12252.51|12252.51|0
1635947520000|2021-11-03 13:52:00|12251.51|12251.51|12251.08|12251.08|12251.6|12251.6|12251.08|12251.08|0
1635947530000|2021-11-03 13:52:10|12251.01|12251.01|12252.24|12252.24|12252.24|12252.24|12251.01|12251.01|0
1635947560000|2021-11-03 13:52:40|12252.16|12252.16|12252.08|12252.08|12252.16|12252.16|12252.08|12252.08|0
1635947570000|2021-11-03 13:52:50|12251.67|12251.67|12251.67|12251.67|12251.67|12251.67|12251.67|12251.67|0
1635947580000|2021-11-03 13:53:00|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|12251.26|0
1635947590000|2021-11-03 13:53:10|12250.03|12250.03|12250.03|12250.03|12250.03|12250.03|12250.03|12250.03|0
1635947600000|2021-11-03 13:53:20|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|12250.3|0
1635947630000|2021-11-03 13:53:50|12250.45|12250.45|12250.45|12250.45|12250.45|12250.45|12250.45|12250.45|0
1635947640000|2021-11-03 13:54:00|12249.22|12249.22|12249.3|12249.3|12249.3|12249.3|12249.22|12249.22|0
1635947670000|2021-11-03 13:54:30|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|12249.38|0
1635947680000|2021-11-03 13:54:40|12249.64|12249.64|12249.64|12249.64|12249.64|12249.64|12249.64|12249.64|0
1635947690000|2021-11-03 13:54:50|12250.87|12250.87|12250.63|12250.63|12250.87|12250.87|12250.63|12250.63|0
1635947710000|2021-11-03 13:55:10|12250.36|12250.36|12250.6|12250.6|12250.6|12250.6|12250.36|12250.36|0
1635947720000|2021-11-03 13:55:20|12249.6|12249.6|12249.36|12249.36|12249.6|12249.6|12249.36|12249.36|0
1635947730000|2021-11-03 13:55:30|12249.56|12249.56|12249.56|12249.56|12249.56|12249.56|12249.56|12249.56|0
1635947740000|2021-11-03 13:55:40|12249.61|12249.61|12249.79|12249.79|12249.79|12249.79|12249.61|12249.61|0
1635947750000|2021-11-03 13:55:50|12250.14|12250.14|12249.75|12249.75|12250.14|12250.14|12249.75|12249.75|0
1635947770000|2021-11-03 13:56:10|12249.51|12249.51|12249.75|12249.75|12249.75|12249.75|12249.51|12249.51|0
1635947780000|2021-11-03 13:56:20|12250.11|12250.11|12250.9|12250.9|12251.11|12251.11|12250.11|12250.11|0
1635947790000|2021-11-03 13:56:30|12250.98|12250.98|12251.33|12251.33|12251.33|12251.33|12250.98|12250.98|0
1635947800000|2021-11-03 13:56:40|12251.69|12251.69|12251.69|12251.69|12251.69|12251.69|12251.69|12251.69|0
1635947810000|2021-11-03 13:56:50|12251.86|12251.86|12252.03|12252.03|12252.03|12252.03|12251.86|12251.86|0
1635947820000|2021-11-03 13:57:00|12251.67|12251.67|12249.68|12249.68|12251.67|12251.67|12249.68|12249.68|0
1635947830000|2021-11-03 13:57:10|12250.39|12250.39|12249.94|12249.94|12250.39|12250.39|12249.94|12249.94|0
1635947840000|2021-11-03 13:57:20|12249.86|12249.86|12249.86|12249.86|12249.86|12249.86|12249.86|12249.86|0
1635947860000|2021-11-03 13:57:40|12250.21|12250.21|12250.04|12250.04|12250.21|12250.21|12250.04|12250.04|0
1635947870000|2021-11-03 13:57:50|12249.33|12249.33|12249.07|12249.07|12249.33|12249.33|12249.07|12249.07|0
1635947880000|2021-11-03 13:58:00|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|12249.42|0
1635947900000|2021-11-03 13:58:20|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.42|12249.42|0
1635947920000|2021-11-03 13:58:40|12248.82|12248.82|12246.81|12246.81|12248.82|12248.82|12246.81|12246.81|0
1635947930000|2021-11-03 13:58:50|12246.3|12246.3|12246.06|12246.06|12246.3|12246.3|12246.06|12246.06|0
1635947940000|2021-11-03 13:59:00|12247.07|12247.07|12247.58|12247.58|12247.58|12247.58|12247.07|12247.07|0
1635947950000|2021-11-03 13:59:10|12246.35|12246.35|12246.14|12246.14|12246.35|12246.35|12246.14|12246.14|0
1635947960000|2021-11-03 13:59:20|12247.37|12247.37|12247.37|12247.37|12247.37|12247.37|12247.37|12247.37|0
1635947990000|2021-11-03 13:59:50|12246.85|12246.85|12246.85|12246.85|12246.85|12246.85|12246.68|12246.68|0
1635948000000|2021-11-03 14:00:00|12247.07|12247.07|12246.9|12246.9|12247.07|12247.07|12246.9|12246.9|0
1635948010000|2021-11-03 14:00:10|12247.33|12247.33|12247.33|12247.33|12247.33|12247.33|12247.33|12247.33|0
1635948020000|2021-11-03 14:00:20|12247.09|12247.09|12246.66|12246.66|12247.09|12247.09|12246.66|12246.66|0
1635948030000|2021-11-03 14:00:30|12246.42|12246.42|12246.42|12246.42|12246.42|12246.42|12246.42|12246.42|0
1635948040000|2021-11-03 14:00:40|12246.5|12246.5|12246.5|12246.5|12246.5|12246.5|12246.5|12246.5|0
1635948100000|2021-11-03 14:01:40|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|0
1635948110000|2021-11-03 14:01:50|12245.49|12245.49|12245.98|12245.98|12246.06|12246.06|12245.49|12245.49|0
1635948120000|2021-11-03 14:02:00|12245.62|12245.62|12245.62|12245.62|12245.62|12245.62|12245.62|12245.62|0
1635948130000|2021-11-03 14:02:10|12245.09|12245.09|12245.09|12245.09|12245.09|12245.09|12245.09|12245.09|0
1635948160000|2021-11-03 14:02:40|12244.73|12244.73|12244.73|12244.73|12244.73|12244.73|12244.73|12244.73|0
1635948170000|2021-11-03 14:02:50|12244.38|12244.38|12244.38|12244.38|12244.38|12244.38|12244.38|12244.38|0
1635948180000|2021-11-03 14:03:00|12244.73|12244.73|12244.89|12244.89|12244.89|12244.89|12244.73|12244.73|0
1635948190000|2021-11-03 14:03:10|12244.81|12244.81|12243.89|12243.89|12244.81|12244.81|12243.89|12243.89|0
1635948220000|2021-11-03 14:03:40|12243.54|12243.54|12245.28|12245.28|12245.28|12245.28|12243.27|12243.27|0
1635948240000|2021-11-03 14:04:00|12245.06|12245.06|12245.06|12245.06|12245.06|12245.06|12245.06|12245.06|0
1635948250000|2021-11-03 14:04:10|12240.82|12240.82|12237.44|12237.44|12240.82|12240.82|12237.44|12237.44|0
1635948260000|2021-11-03 14:04:20|12237.63|12237.63|12237.63|12237.63|12237.63|12237.63|12237.63|12237.63|0
1635948280000|2021-11-03 14:04:40|12238.64|12238.64|12238.42|12238.42|12238.64|12238.64|12238.42|12238.42|0
1635948290000|2021-11-03 14:04:50|12240.43|12240.43|12240.16|12240.16|12240.43|12240.43|12240.16|12240.16|0
1635948300000|2021-11-03 14:05:00|12240.57|12240.57|12241.07|12241.07|12241.07|12241.07|12240.57|12240.57|0
1635948310000|2021-11-03 14:05:10|12239.84|12239.84|12239.84|12239.84|12239.84|12239.84|12239.84|12239.84|0
1635948360000|2021-11-03 14:06:00|12240.06|12240.06|12240.06|12240.06|12240.06|12240.06|12240.06|12240.06|0
1635948370000|2021-11-03 14:06:10|12240.14|12240.14|12240.14|12240.14|12240.14|12240.14|12240.14|12240.14|0
1635948390000|2021-11-03 14:06:30|12240.31|12240.31|12237.78|12237.78|12240.31|12240.31|12237.78|12237.78|0
1635948400000|2021-11-03 14:06:40|12237.95|12237.95|12237.95|12237.95|12237.95|12237.95|12237.95|12237.95|0
1635948410000|2021-11-03 14:06:50|12237.57|12237.57|12237.16|12237.16|12237.57|12237.57|12237.16|12237.16|0
1635948420000|2021-11-03 14:07:00|12235.93|12235.93|12235.93|12235.93|12235.93|12235.93|12235.93|12235.93|0
1635948430000|2021-11-03 14:07:10|12235.76|12235.76|12235.76|12235.76|12235.76|12235.76|12235.76|12235.76|0
1635948450000|2021-11-03 14:07:30|12235.69|12235.69|12235.36|12235.36|12235.69|12235.69|12235.36|12235.36|0
1635948460000|2021-11-03 14:07:40|12234.13|12234.13|12234.54|12234.54|12234.54|12234.54|12234.13|12234.13|0
1635948470000|2021-11-03 14:07:50|12234.37|12234.37|12234.16|12234.16|12234.37|12234.37|12234.16|12234.16|0
1635948490000|2021-11-03 14:08:10|12233.94|12233.94|12233.94|12233.94|12233.94|12233.94|12233.94|12233.94|0
1635948510000|2021-11-03 14:08:30|12234.04|12234.04|12234.14|12234.14|12234.14|12234.14|12234.04|12234.04|0
1635948530000|2021-11-03 14:08:50|12233.73|12233.73|12234.14|12234.14|12234.14|12234.14|12233.73|12233.73|0
1635948540000|2021-11-03 14:09:00|12233.91|12233.91|12232.82|12232.82|12233.91|12233.91|12232.82|12232.82|0
1635948550000|2021-11-03 14:09:10|12232.89|12232.89|12232.89|12232.89|12232.89|12232.89|12232.89|12232.89|0
1635948560000|2021-11-03 14:09:20|12232.38|12232.38|12232.38|12232.38|12232.38|12232.38|12232.38|12232.38|0
1635948570000|2021-11-03 14:09:30|12232.53|12232.53|12232.53|12232.53|12232.53|12232.53|12232.53|12232.53|0
1635948580000|2021-11-03 14:09:40|12232.68|12232.68|12232.95|12232.95|12232.95|12232.95|12232.68|12232.68|0
1635948590000|2021-11-03 14:09:50|12232.59|12232.59|12229.35|12229.35|12232.59|12232.59|12229.35|12229.35|0
1635948630000|2021-11-03 14:10:30|12229.18|12229.18|12229.18|12229.18|12229.18|12229.18|12229.18|12229.18|0
1635948640000|2021-11-03 14:10:40|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|0
1635948660000|2021-11-03 14:11:00|12229.39|12229.39|12229.31|12229.31|12229.39|12229.39|12229.31|12229.31|0
1635948690000|2021-11-03 14:11:30|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|12230.54|0
1635948720000|2021-11-03 14:12:00|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|0
1635948740000|2021-11-03 14:12:20|12230.84|12230.84|12234.9|12234.9|12234.9|12234.9|12230.84|12230.84|0
1635948750000|2021-11-03 14:12:30|12235.07|12235.07|12234.07|12234.07|12235.07|12235.07|12234.07|12234.07|0
1635948770000|2021-11-03 14:12:50|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|0
1635948790000|2021-11-03 14:13:10|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|0
1635948810000|2021-11-03 14:13:30|12233.29|12233.29|12233.29|12233.29|12233.29|12233.29|12233.29|12233.29|0
1635948850000|2021-11-03 14:14:10|12233.55|12233.55|12233.55|12233.55|12233.55|12233.55|12233.55|12233.55|0
1635948870000|2021-11-03 14:14:30|12233.96|12233.96|12233.96|12233.96|12233.96|12233.96|12233.96|12233.96|0
1635948890000|2021-11-03 14:14:50|12233.75|12233.75|12233.75|12233.75|12233.75|12233.75|12233.75|12233.75|0
1635948900000|2021-11-03 14:15:00|12233.92|12233.92|12233.2|12233.2|12233.92|12233.92|12232.69|12232.69|0
1635948920000|2021-11-03 14:15:20|12233.02|12233.02|12232.93|12232.93|12233.1|12233.1|12232.93|12232.93|0
1635948930000|2021-11-03 14:15:30|12231.93|12231.93|12232.14|12232.14|12232.14|12232.14|12231.93|12231.93|0
1635948940000|2021-11-03 14:15:40|12232.36|12232.36|12232.36|12232.36|12232.36|12232.36|12232.36|12232.36|0
1635948950000|2021-11-03 14:15:50|12232.41|12232.41|12232.46|12232.46|12232.63|12232.63|12232.41|12232.41|0
1635948970000|2021-11-03 14:16:10|12232.3|12232.3|12232.06|12232.06|12232.3|12232.3|12232.06|12232.06|0
1635948980000|2021-11-03 14:16:20|12231.63|12231.63|12231.76|12231.76|12231.76|12231.76|12231.63|12231.63|0
1635948990000|2021-11-03 14:16:30|12231.52|12231.52|12231.52|12231.52|12231.52|12231.52|12231.52|12231.52|0
1635949000000|2021-11-03 14:16:40|12231.54|12231.54|12231.97|12231.97|12231.97|12231.97|12231.54|12231.54|0
1635949010000|2021-11-03 14:16:50|12232.05|12232.05|12232.05|12232.05|12232.05|12232.05|12232.05|12232.05|0
1635949020000|2021-11-03 14:17:00|12231.53|12231.53|12231.53|12231.53|12231.53|12231.53|12231.53|12231.53|0
1635949030000|2021-11-03 14:17:10|12231.45|12231.45|12231.45|12231.45|12231.45|12231.45|12231.45|12231.45|0
1635949040000|2021-11-03 14:17:20|12230.22|12230.22|12223.89|12223.89|12230.22|12230.22|12223.81|12223.81|0
1635949050000|2021-11-03 14:17:30|12224.05|12224.05|12224.26|12224.26|12224.26|12224.26|12224.05|12224.05|0
1635949060000|2021-11-03 14:17:40|12224.16|12224.16|12225.17|12225.17|12225.17|12225.17|12224.16|12224.16|0
1635949080000|2021-11-03 14:18:00|12224.81|12224.81|12224.81|12224.81|12224.81|12224.81|12224.81|12224.81|0
1635949090000|2021-11-03 14:18:10|12224.89|12224.89|12225.06|12225.06|12225.06|12225.06|12224.89|12224.89|0
1635949100000|2021-11-03 14:18:20|12224.71|12224.71|12226.13|12226.13|12226.13|12226.13|12224.71|12224.71|0
1635949110000|2021-11-03 14:18:30|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|0
1635949120000|2021-11-03 14:18:40|12225.42|12225.42|12225.67|12225.67|12225.67|12225.67|12225.42|12225.42|0
1635949130000|2021-11-03 14:18:50|12225.59|12225.59|12223.93|12223.93|12225.59|12225.59|12223.93|12223.93|0
1635949140000|2021-11-03 14:19:00|12224.28|12224.28|12225.05|12225.05|12225.29|12225.29|12224.28|12224.28|0
1635949150000|2021-11-03 14:19:10|12225.4|12225.4|12225.56|12225.56|12225.56|12225.56|12225.4|12225.4|0
1635949170000|2021-11-03 14:19:30|12225.83|12225.83|12225.83|12225.83|12225.83|12225.83|12225.83|12225.83|0
1635949180000|2021-11-03 14:19:40|12225.75|12225.75|12225.88|12225.88|12225.88|12225.88|12225.75|12225.75|0
1635949190000|2021-11-03 14:19:50|12223.87|12223.87|12223.16|12223.16|12223.87|12223.87|12223.16|12223.16|0
1635949200000|2021-11-03 14:20:00|12224.16|12224.16|12224.16|12224.16|12224.16|12224.16|12224.16|12224.16|0
1635949220000|2021-11-03 14:20:20|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|12223.65|0
1635949230000|2021-11-03 14:20:30|12223.49|12223.49|12223.41|12223.41|12223.49|12223.49|12223.41|12223.41|0
1635949240000|2021-11-03 14:20:40|12223.58|12223.58|12223.58|12223.58|12223.58|12223.58|12223.58|12223.58|0
1635949250000|2021-11-03 14:20:50|12223.94|12223.94|12224.94|12224.94|12224.94|12224.94|12223.94|12223.94|0
1635949260000|2021-11-03 14:21:00|12224.86|12224.86|12224.86|12224.86|12224.86|12224.86|12224.86|12224.86|0
1635949270000|2021-11-03 14:21:10|12224.15|12224.15|12224.06|12224.06|12224.15|12224.15|12224.06|12224.06|0
1635949290000|2021-11-03 14:21:30|12223.05|12223.05|12223.13|12223.13|12223.13|12223.13|12223.05|12223.05|0
1635949300000|2021-11-03 14:21:40|12223.29|12223.29|12223.29|12223.29|12223.29|12223.29|12223.29|12223.29|0
1635949310000|2021-11-03 14:21:50|12223.12|12223.12|12223.12|12223.12|12223.12|12223.12|12223.12|12223.12|0
1635949320000|2021-11-03 14:22:00|12223.16|12223.16|12223.16|12223.16|12223.16|12223.16|12223.16|12223.16|0
1635949340000|2021-11-03 14:22:20|12223.5|12223.5|12223.72|12223.72|12223.72|12223.72|12223.5|12223.5|0
1635949390000|2021-11-03 14:23:10|12223.61|12223.61|12223.27|12223.27|12223.61|12223.61|12223.27|12223.27|0
1635949400000|2021-11-03 14:23:20|12223.22|12223.22|12223.22|12223.22|12223.22|12223.22|12223.22|12223.22|0
1635949420000|2021-11-03 14:23:40|12223.3|12223.3|12223.62|12223.62|12223.82|12223.82|12223.3|12223.3|0
1635949430000|2021-11-03 14:23:50|12224.62|12224.62|12227.08|12227.08|12227.08|12227.08|12224.62|12224.62|0
1635949440000|2021-11-03 14:24:00|12227.3|12227.3|12228.01|12228.01|12228.01|12228.01|12227.3|12227.3|0
1635949450000|2021-11-03 14:24:10|12228.24|12228.24|12228.24|12228.24|12228.24|12228.24|12228.24|12228.24|0
1635949460000|2021-11-03 14:24:20|12228.02|12228.02|12227.81|12227.81|12228.02|12228.02|12227.81|12227.81|0
1635949470000|2021-11-03 14:24:30|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|0
1635949520000|2021-11-03 14:25:20|12226.82|12226.82|12227.17|12227.17|12227.17|12227.17|12226.82|12226.82|0
1635949530000|2021-11-03 14:25:30|12226.95|12226.95|12227.17|12227.17|12227.17|12227.17|12226.95|12226.95|0
1635949560000|2021-11-03 14:26:00|12227.69|12227.69|12227.69|12227.69|12227.69|12227.69|12227.69|12227.69|0
1635949600000|2021-11-03 14:26:40|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|12227.82|0
1635949630000|2021-11-03 14:27:10|12226.81|12226.81|12226.81|12226.81|12226.81|12226.81|12226.81|12226.81|0
1635949650000|2021-11-03 14:27:30|12227.22|12227.22|12227.3|12227.3|12227.3|12227.3|12227.22|12227.22|0
1635949680000|2021-11-03 14:28:00|12227.54|12227.54|12228.2|12228.2|12228.2|12228.2|12227.54|12227.54|0
1635949700000|2021-11-03 14:28:20|12229.43|12229.43|12229.95|12229.95|12229.95|12229.95|12229.43|12229.43|0
1635949710000|2021-11-03 14:28:30|12230.11|12230.11|12229.95|12229.95|12230.11|12230.11|12229.95|12229.95|0
1635949720000|2021-11-03 14:28:40|12230.3|12230.3|12230.66|12230.66|12230.89|12230.89|12230.3|12230.3|0
1635949730000|2021-11-03 14:28:50|12230.89|12230.89|12230.89|12230.89|12230.89|12230.89|12230.89|12230.89|0
1635949770000|2021-11-03 14:29:30|12229.89|12229.89|12230.14|12230.14|12230.14|12230.14|12229.89|12229.89|0
1635949780000|2021-11-03 14:29:40|12230.35|12230.35|12230.35|12230.35|12230.35|12230.35|12230.35|12230.35|0
1635949800000|2021-11-03 14:30:00|12230.61|12230.61|12230.98|12230.98|12230.98|12230.98|12230.61|12230.61|0
1635949810000|2021-11-03 14:30:10|12231.25|12231.25|12230.81|12230.81|12231.25|12231.25|12230.81|12230.81|0
1635949830000|2021-11-03 14:30:30|12230.3|12230.3|12230.3|12230.3|12230.3|12230.3|12230.3|12230.3|0
1635949840000|2021-11-03 14:30:40|12230.38|12230.38|12230.38|12230.38|12230.38|12230.38|12230.38|12230.38|0
1635949850000|2021-11-03 14:30:50|12230.55|12230.55|12230.55|12230.55|12230.55|12230.55|12230.55|12230.55|0
1635949870000|2021-11-03 14:31:10|12231.03|12231.03|12229.69|12229.69|12231.03|12231.03|12229.69|12229.69|0
1635949890000|2021-11-03 14:31:30|12229.75|12229.75|12228.51|12228.51|12229.75|12229.75|12228.51|12228.51|0
1635949910000|2021-11-03 14:31:50|12228.62|12228.62|12228.75|12228.75|12228.75|12228.75|12228.62|12228.62|0
1635949920000|2021-11-03 14:32:00|12228.51|12228.51|12228.51|12228.51|12228.51|12228.51|12228.51|12228.51|0
1635949930000|2021-11-03 14:32:10|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|12228.43|0
1635949940000|2021-11-03 14:32:20|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|12228.02|0
1635949970000|2021-11-03 14:32:50|12227.61|12227.61|12227.52|12227.52|12227.85|12227.85|12227.03|12227.03|0
1635949980000|2021-11-03 14:33:00|12227.3|12227.3|12227.27|12227.27|12227.54|12227.54|12227.27|12227.27|0
1635950020000|2021-11-03 14:33:40|12227.03|12227.03|12227.03|12227.03|12227.03|12227.03|12227.03|12227.03|0
1635950030000|2021-11-03 14:33:50|12227.13|12227.13|12227.13|12227.13|12227.13|12227.13|12226.89|12226.89|0
1635950050000|2021-11-03 14:34:10|12227.49|12227.49|12227.25|12227.25|12227.49|12227.49|12227.25|12227.25|0
1635950060000|2021-11-03 14:34:20|12226.98|12226.98|12226.98|12226.98|12226.98|12226.98|12226.98|12226.98|0
1635950070000|2021-11-03 14:34:30|12227.05|12227.05|12227.05|12227.05|12227.05|12227.05|12227.05|12227.05|0
1635950080000|2021-11-03 14:34:40|12226.94|12226.94|12226.94|12226.94|12226.94|12226.94|12226.94|12226.94|0
1635950090000|2021-11-03 14:34:50|12227.35|12227.35|12226.94|12226.94|12227.35|12227.35|12226.94|12226.94|0
1635950100000|2021-11-03 14:35:00|12226.59|12226.59|12226.59|12226.59|12226.59|12226.59|12226.59|12226.59|0
1635950110000|2021-11-03 14:35:10|12227.6|12227.6|12226.42|12226.42|12227.6|12227.6|12226.01|12226.01|0
1635950140000|2021-11-03 14:35:40|12226.16|12226.16|12226.16|12226.16|12226.16|12226.16|12226.16|12226.16|0
1635950160000|2021-11-03 14:36:00|12226.57|12226.57|12228.88|12228.88|12228.88|12228.88|12226.57|12226.57|0
1635950190000|2021-11-03 14:36:30|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|0
1635950200000|2021-11-03 14:36:40|12229.83|12229.83|12229.83|12229.83|12229.83|12229.83|12229.83|12229.83|0
1635950210000|2021-11-03 14:36:50|12229.61|12229.61|12229.61|12229.61|12229.61|12229.61|12229.61|12229.61|0
1635950220000|2021-11-03 14:37:00|12229.4|12229.4|12229.73|12229.73|12229.97|12229.97|12229.4|12229.4|0
1635950230000|2021-11-03 14:37:10|12229.22|12229.22|12226.03|12226.03|12229.22|12229.22|12226.03|12226.03|0
1635950240000|2021-11-03 14:37:20|12225.79|12225.79|12224.56|12224.56|12225.79|12225.79|12224.56|12224.56|0
1635950260000|2021-11-03 14:37:40|12224.25|12224.25|12224.25|12224.25|12224.25|12224.25|12224.25|12224.25|0
1635950300000|2021-11-03 14:38:20|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|0
1635950320000|2021-11-03 14:38:40|12224.1|12224.1|12227.04|12227.04|12227.04|12227.04|12224.1|12224.1|0
1635950350000|2021-11-03 14:39:10|12228.27|12228.27|12228.27|12228.27|12228.27|12228.27|12228.27|12228.27|0
1635950380000|2021-11-03 14:39:40|12228.12|12228.12|12230.27|12230.27|12230.54|12230.54|12228.12|12228.12|0
1635950390000|2021-11-03 14:39:50|12231.28|12231.28|12233.29|12233.29|12233.29|12233.29|12231.28|12231.28|0
1635950400000|2021-11-03 14:40:00|12233.36|12233.36|12233.32|12233.32|12233.36|12233.36|12233.32|12233.32|0
1635950410000|2021-11-03 14:40:10|12233.11|12233.11|12233.11|12233.11|12233.11|12233.11|12233.11|12233.11|0
1635950420000|2021-11-03 14:40:20|12233.14|12233.14|12233.25|12233.25|12233.25|12233.25|12233.14|12233.14|0
1635950430000|2021-11-03 14:40:30|12232.84|12232.84|12233.25|12233.25|12233.25|12233.25|12232.84|12232.84|0
1635950470000|2021-11-03 14:41:10|12233.42|12233.42|12233.42|12233.42|12233.42|12233.42|12233.42|12233.42|0
1635950480000|2021-11-03 14:41:20|12235.83|12235.83|12237.84|12237.84|12237.84|12237.84|12235.83|12235.83|0
1635950500000|2021-11-03 14:41:40|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|0
1635950530000|2021-11-03 14:42:10|12236.96|12236.96|12239.46|12239.46|12239.46|12239.46|12236.96|12236.96|0
1635950540000|2021-11-03 14:42:20|12239.24|12239.24|12239.6|12239.6|12239.6|12239.6|12239.24|12239.24|0
1635950550000|2021-11-03 14:42:30|12239.76|12239.76|12240.75|12240.75|12240.75|12240.75|12239.76|12239.76|0
1635950560000|2021-11-03 14:42:40|12240.83|12240.83|12240.99|12240.99|12240.99|12240.99|12240.83|12240.83|0
1635950580000|2021-11-03 14:43:00|12240.91|12240.91|12242.23|12242.23|12242.23|12242.23|12240.91|12240.91|0
1635950600000|2021-11-03 14:43:20|12241.23|12241.23|12241.31|12241.31|12241.31|12241.31|12241.23|12241.23|0
1635950610000|2021-11-03 14:43:30|12241.04|12241.04|12241.04|12241.04|12241.04|12241.04|12241.04|12241.04|0
1635950620000|2021-11-03 14:43:40|12241.12|12241.12|12241.04|12241.04|12241.12|12241.12|12241.04|12241.04|0
1635950630000|2021-11-03 14:43:50|12240.96|12240.96|12238.56|12238.56|12240.96|12240.96|12238.56|12238.56|0
1635950650000|2021-11-03 14:44:10|12238.8|12238.8|12238.8|12238.8|12238.8|12238.8|12238.8|12238.8|0
1635950680000|2021-11-03 14:44:40|12239.21|12239.21|12239.21|12239.21|12239.21|12239.21|12239.21|12239.21|0
1635950690000|2021-11-03 14:44:50|12239.62|12239.62|12240.35|12240.35|12240.35|12240.35|12239.62|12239.62|0
1635950700000|2021-11-03 14:45:00|12240.56|12240.56|12241.57|12241.57|12241.57|12241.57|12240.56|12240.56|0
1635950720000|2021-11-03 14:45:20|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|0
1635950730000|2021-11-03 14:45:30|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|12241.55|0
1635950750000|2021-11-03 14:45:50|12241.35|12241.35|12241.43|12241.43|12241.43|12241.43|12241.35|12241.35|0
1635950760000|2021-11-03 14:46:00|12241.02|12241.02|12241.28|12241.28|12241.28|12241.28|12240.97|12240.97|0
1635950770000|2021-11-03 14:46:10|12240.97|12240.97|12242.98|12242.98|12242.98|12242.98|12240.97|12240.97|0
1635950780000|2021-11-03 14:46:20|12243.6|12243.6|12243.6|12243.6|12243.6|12243.6|12243.6|12243.6|0
1635950790000|2021-11-03 14:46:30|12243.95|12243.95|12244.48|12244.48|12244.48|12244.48|12243.95|12243.95|0
1635950810000|2021-11-03 14:46:50|12244.28|12244.28|12244.36|12244.36|12244.36|12244.36|12244.28|12244.28|0
1635950820000|2021-11-03 14:47:00|12243.74|12243.74|12243.74|12243.74|12243.74|12243.74|12243.74|12243.74|0
1635950840000|2021-11-03 14:47:20|12242.74|12242.74|12242.74|12242.74|12242.74|12242.74|12242.74|12242.74|0
1635950870000|2021-11-03 14:47:50|12242.58|12242.58|12242.58|12242.58|12242.58|12242.58|12242.58|12242.58|0
1635950880000|2021-11-03 14:48:00|12243.1|12243.1|12243.1|12243.1|12243.1|12243.1|12243.1|12243.1|0
1635950890000|2021-11-03 14:48:10|12243.61|12243.61|12243.46|12243.46|12243.61|12243.61|12243.46|12243.46|0
1635950900000|2021-11-03 14:48:20|12244.69|12244.69|12244.75|12244.75|12245.05|12245.05|12244.69|12244.69|0
1635950920000|2021-11-03 14:48:40|12243.52|12243.52|12243|12243|12243.52|12243.52|12243|12243|0
1635950930000|2021-11-03 14:48:50|12242.92|12242.92|12243.74|12243.74|12243.74|12243.74|12242.92|12242.92|0
1635950940000|2021-11-03 14:49:00|12243.33|12243.33|12240.32|12240.32|12243.33|12243.33|12240.32|12240.32|0
1635950950000|2021-11-03 14:49:10|12240.58|12240.58|12239.31|12239.31|12240.58|12240.58|12239.31|12239.31|0
1635950960000|2021-11-03 14:49:20|12238.9|12238.9|12237.55|12237.55|12238.9|12238.9|12237.55|12237.55|0
1635950980000|2021-11-03 14:49:40|12237.14|12237.14|12237.14|12237.14|12237.14|12237.14|12237.14|12237.14|0
1635950990000|2021-11-03 14:49:50|12237.36|12237.36|12237.71|12237.71|12237.71|12237.71|12237.28|12237.28|0
1635951000000|2021-11-03 14:50:00|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|12237.77|0
1635951030000|2021-11-03 14:50:30|12238.77|12238.77|12238.77|12238.77|12238.77|12238.77|12238.77|12238.77|0
1635951040000|2021-11-03 14:50:40|12238.42|12238.42|12238.59|12238.59|12238.59|12238.59|12238.42|12238.42|0
1635951060000|2021-11-03 14:51:00|12238.67|12238.67|12238.77|12238.77|12238.77|12238.77|12238.67|12238.67|0
1635951070000|2021-11-03 14:51:10|12236.76|12236.76|12235.55|12235.55|12236.76|12236.76|12235.4|12235.4|0
1635951080000|2021-11-03 14:51:20|12235.72|12235.72|12235.72|12235.72|12235.72|12235.72|12235.72|12235.72|0
1635951110000|2021-11-03 14:51:50|12234.49|12234.49|12234.49|12234.49|12234.49|12234.49|12234.49|12234.49|0
1635951140000|2021-11-03 14:52:20|12234.71|12234.71|12234.71|12234.71|12234.71|12234.71|12234.71|12234.71|0
1635951170000|2021-11-03 14:52:50|12234.92|12234.92|12234.92|12234.92|12234.92|12234.92|12234.92|12234.92|0
1635951180000|2021-11-03 14:53:00|12234.57|12234.57|12234.57|12234.57|12234.57|12234.57|12234.57|12234.57|0
1635951190000|2021-11-03 14:53:10|12234.33|12234.33|12235.33|12235.33|12235.33|12235.33|12234.33|12234.33|0
1635951210000|2021-11-03 14:53:30|12235.17|12235.17|12235.74|12235.74|12235.79|12235.79|12235.17|12235.17|0
1635951220000|2021-11-03 14:53:40|12236.75|12236.75|12236.75|12236.75|12236.75|12236.75|12236.75|12236.75|0
1635951240000|2021-11-03 14:54:00|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|0
1635951250000|2021-11-03 14:54:10|12235.73|12235.73|12235.73|12235.73|12235.73|12235.73|12235.73|12235.73|0
1635951260000|2021-11-03 14:54:20|12235.49|12235.49|12235.41|12235.41|12235.49|12235.49|12235.41|12235.41|0
1635951300000|2021-11-03 14:55:00|12235.62|12235.62|12236.09|12236.09|12236.09|12236.09|12235.62|12235.62|0
1635951310000|2021-11-03 14:55:10|12237.09|12237.09|12238.34|12238.34|12238.34|12238.34|12237.09|12237.09|0
1635951320000|2021-11-03 14:55:20|12238.56|12238.56|12239.29|12239.29|12239.29|12239.29|12238.56|12238.56|0
1635951340000|2021-11-03 14:55:40|12239.37|12239.37|12239.15|12239.15|12239.37|12239.37|12239.15|12239.15|0
1635951350000|2021-11-03 14:55:50|12239.36|12239.36|12237.43|12237.43|12239.36|12239.36|12237.43|12237.43|0
1635951360000|2021-11-03 14:56:00|12236.61|12236.61|12235.27|12235.27|12236.61|12236.61|12235.12|12235.12|0
1635951370000|2021-11-03 14:56:10|12235.4|12235.4|12235.4|12235.4|12235.4|12235.4|12235.4|12235.4|0
1635951390000|2021-11-03 14:56:30|12234.64|12234.64|12235.55|12235.55|12235.55|12235.55|12234.59|12234.59|0
1635951400000|2021-11-03 14:56:40|12235.34|12235.34|12233.87|12233.87|12235.34|12235.34|12233.87|12233.87|0
1635951410000|2021-11-03 14:56:50|12233.79|12233.79|12233.79|12233.79|12233.79|12233.79|12233.79|12233.79|0
1635951420000|2021-11-03 14:57:00|12233.68|12233.68|12233.7|12233.7|12233.7|12233.7|12233.68|12233.68|0
1635951430000|2021-11-03 14:57:10|12233.68|12233.68|12235.1|12235.1|12235.1|12235.1|12233.68|12233.68|0
1635951460000|2021-11-03 14:57:40|12234.58|12234.58|12236.82|12236.82|12236.82|12236.82|12234.58|12234.58|0
1635951470000|2021-11-03 14:57:50|12236.41|12236.41|12236.82|12236.82|12236.82|12236.82|12236.41|12236.41|0
1635951480000|2021-11-03 14:58:00|12237.34|12237.34|12237.16|12237.16|12237.34|12237.34|12237.16|12237.16|0
1635951510000|2021-11-03 14:58:30|12236.16|12236.16|12238.52|12238.52|12238.52|12238.52|12236.16|12236.16|0
1635951530000|2021-11-03 14:58:50|12238.88|12238.88|12238.88|12238.88|12238.88|12238.88|12238.88|12238.88|0
1635951540000|2021-11-03 14:59:00|12238.64|12238.64|12238.64|12238.64|12238.64|12238.64|12238.64|12238.64|0
1635951560000|2021-11-03 14:59:20|12238.12|12238.12|12238.12|12238.12|12238.12|12238.12|12238.12|12238.12|0
1635951590000|2021-11-03 14:59:50|12237.85|12237.85|12237.85|12237.85|12237.85|12237.85|12237.85|12237.85|0
1635951600000|2021-11-03 15:00:00|12237.8|12237.8|12237.96|12237.96|12237.96|12237.96|12237.8|12237.8|0
1635951610000|2021-11-03 15:00:10|12237.62|12237.62|12238.85|12238.85|12238.85|12238.85|12237.62|12237.62|0
1635951620000|2021-11-03 15:00:20|12239.37|12239.37|12239.37|12239.37|12239.37|12239.37|12239.37|12239.37|0
1635951640000|2021-11-03 15:00:40|12239.15|12239.15|12239.15|12239.15|12239.15|12239.15|12239.15|12239.15|0
1635951650000|2021-11-03 15:00:50|12239.37|12239.37|12238.96|12238.96|12239.37|12239.37|12238.96|12238.96|0
1635951660000|2021-11-03 15:01:00|12239.17|12239.17|12238.61|12238.61|12239.17|12239.17|12238.61|12238.61|0
1635951680000|2021-11-03 15:01:20|12238.96|12238.96|12238.81|12238.81|12239.12|12239.12|12238.81|12238.81|0
1635951690000|2021-11-03 15:01:30|12238.34|12238.34|12239.01|12239.01|12239.01|12239.01|12238.34|12238.34|0
1635951700000|2021-11-03 15:01:40|12238.7|12238.7|12239.14|12239.14|12239.14|12239.14|12238.7|12238.7|0
1635951710000|2021-11-03 15:01:50|12239.29|12239.29|12239.43|12239.43|12239.43|12239.43|12239.29|12239.29|0
1635951720000|2021-11-03 15:02:00|12239.6|12239.6|12239.6|12239.6|12239.6|12239.6|12239.6|12239.6|0
1635951730000|2021-11-03 15:02:10|12240.31|12240.31|12239.6|12239.6|12240.31|12240.31|12239.6|12239.6|0
1635951760000|2021-11-03 15:02:40|12239.75|12239.75|12240|12240|12240|12240|12239.75|12239.75|0
1635951780000|2021-11-03 15:03:00|12240.22|12240.22|12240.3|12240.3|12240.3|12240.3|12240.22|12240.22|0
1635951790000|2021-11-03 15:03:10|12240.22|12240.22|12239.53|12239.53|12240.22|12240.22|12239.53|12239.53|0
1635951810000|2021-11-03 15:03:30|12238.53|12238.53|12238.53|12238.53|12238.53|12238.53|12238.53|12238.53|0
1635951870000|2021-11-03 15:04:30|12238.7|12238.7|12238.29|12238.29|12238.7|12238.7|12238.29|12238.29|0
1635951880000|2021-11-03 15:04:40|12237.77|12237.77|12237.83|12237.83|12237.83|12237.83|12237.77|12237.77|0
1635951890000|2021-11-03 15:04:50|12237.75|12237.75|12237.75|12237.75|12237.75|12237.75|12237.75|12237.75|0
1635951910000|2021-11-03 15:05:10|12238.75|12238.75|12238.75|12238.75|12238.75|12238.75|12238.75|12238.75|0
1635951920000|2021-11-03 15:05:20|12238.68|12238.68|12238.34|12238.34|12238.68|12238.68|12238.34|12238.34|0
1635951940000|2021-11-03 15:05:40|12238.86|12238.86|12238.86|12238.86|12238.86|12238.86|12238.86|12238.86|0
1635951950000|2021-11-03 15:05:50|12238.5|12238.5|12238.15|12238.15|12238.5|12238.5|12238.15|12238.15|0
1635951960000|2021-11-03 15:06:00|12238.07|12238.07|12238.07|12238.07|12238.07|12238.07|12238.07|12238.07|0
1635951970000|2021-11-03 15:06:10|12238.34|12238.34|12238.34|12238.34|12238.34|12238.34|12238.34|12238.34|0
1635951980000|2021-11-03 15:06:20|12237.11|12237.11|12237.03|12237.03|12237.11|12237.11|12237.03|12237.03|0
1635952000000|2021-11-03 15:06:40|12236.79|12236.79|12236.79|12236.79|12236.79|12236.79|12236.79|12236.79|0
1635952010000|2021-11-03 15:06:50|12236.62|12236.62|12236.62|12236.62|12236.62|12236.62|12236.62|12236.62|0
1635952020000|2021-11-03 15:07:00|12236.1|12236.1|12236.1|12236.1|12236.1|12236.1|12236.1|12236.1|0
1635952030000|2021-11-03 15:07:10|12236.62|12236.62|12235.99|12235.99|12236.62|12236.62|12235.99|12235.99|0
1635952040000|2021-11-03 15:07:20|12235.86|12235.86|12235.86|12235.86|12235.86|12235.86|12235.86|12235.86|0
1635952050000|2021-11-03 15:07:30|12235.59|12235.59|12235.33|12235.33|12235.59|12235.59|12235.33|12235.33|0
1635952060000|2021-11-03 15:07:40|12235.48|12235.48|12235.48|12235.48|12235.48|12235.48|12235.48|12235.48|0
1635952100000|2021-11-03 15:08:20|12235.84|12235.84|12235.5|12235.5|12235.84|12235.84|12235.5|12235.5|0
1635952120000|2021-11-03 15:08:40|12234.49|12234.49|12232.97|12232.97|12234.49|12234.49|12232.97|12232.97|0
1635952130000|2021-11-03 15:08:50|12233.49|12233.49|12233.49|12233.49|12233.49|12233.49|12232.97|12232.97|0
1635952140000|2021-11-03 15:09:00|12233.31|12233.31|12232.9|12232.9|12233.31|12233.31|12232.9|12232.9|0
1635952150000|2021-11-03 15:09:10|12232.47|12232.47|12232.47|12232.47|12232.47|12232.47|12232.47|12232.47|0
1635952160000|2021-11-03 15:09:20|12232.55|12232.55|12232.38|12232.38|12232.55|12232.55|12232.33|12232.33|0
1635952170000|2021-11-03 15:09:30|12232.14|12232.14|12231.9|12231.9|12232.14|12232.14|12231.9|12231.9|0
1635952180000|2021-11-03 15:09:40|12229.89|12229.89|12228.61|12228.61|12229.89|12229.89|12228.61|12228.61|0
1635952190000|2021-11-03 15:09:50|12228.1|12228.1|12227.67|12227.67|12228.1|12228.1|12227.67|12227.67|0
1635952200000|2021-11-03 15:10:00|12227.51|12227.51|12227.59|12227.59|12227.59|12227.59|12227.51|12227.51|0
1635952210000|2021-11-03 15:10:10|12226.94|12226.94|12226.29|12226.29|12227.08|12227.08|12226.29|12226.29|0
1635952230000|2021-11-03 15:10:30|12226.05|12226.05|12226.05|12226.05|12226.05|12226.05|12226.05|12226.05|0
1635952250000|2021-11-03 15:10:50|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|12225.84|0
1635952260000|2021-11-03 15:11:00|12222.82|12222.82|12222.82|12222.82|12222.82|12222.82|12222.82|12222.82|0
1635952270000|2021-11-03 15:11:10|12223.09|12223.09|12223.86|12223.86|12223.86|12223.86|12223.09|12223.09|0
1635952280000|2021-11-03 15:11:20|12223.69|12223.69|12223.69|12223.69|12223.69|12223.69|12223.69|12223.69|0
1635952290000|2021-11-03 15:11:30|12223.77|12223.77|12223.58|12223.58|12223.77|12223.77|12223.58|12223.58|0
1635952300000|2021-11-03 15:11:40|12223.5|12223.5|12223.5|12223.5|12223.5|12223.5|12223.5|12223.5|0
1635952310000|2021-11-03 15:11:50|12224.02|12224.02|12224.02|12224.02|12224.02|12224.02|12223.5|12223.5|0
1635952320000|2021-11-03 15:12:00|12223.94|12223.94|12224.11|12224.11|12224.11|12224.11|12223.94|12223.94|0
1635952330000|2021-11-03 15:12:10|12223.76|12223.76|12229.17|12229.17|12229.17|12229.17|12223.76|12223.76|0
1635952340000|2021-11-03 15:12:20|12228.81|12228.81|12228.97|12228.97|12228.97|12228.97|12228.81|12228.81|0
1635952360000|2021-11-03 15:12:40|12229.06|12229.06|12229.04|12229.04|12229.06|12229.06|12229.04|12229.04|0
1635952380000|2021-11-03 15:13:00|12228.83|12228.83|12229|12229|12229|12229|12228.76|12228.76|0
1635952420000|2021-11-03 15:13:40|12231.01|12231.01|12231.72|12231.72|12231.72|12231.72|12231.01|12231.01|0
1635952430000|2021-11-03 15:13:50|12231.53|12231.53|12231.53|12231.53|12231.53|12231.53|12231.53|12231.53|0
1635952450000|2021-11-03 15:14:10|12231.01|12231.01|12231.74|12231.74|12231.74|12231.74|12231.01|12231.01|0
1635952480000|2021-11-03 15:14:40|12231.93|12231.93|12232.49|12232.49|12232.49|12232.49|12231.93|12231.93|0
1635952490000|2021-11-03 15:14:50|12232.74|12232.74|12232.39|12232.39|12232.74|12232.74|12232.39|12232.39|0
1635952500000|2021-11-03 15:15:00|12231.16|12231.16|12231.16|12231.16|12231.16|12231.16|12231.16|12231.16|0
1635952510000|2021-11-03 15:15:10|12231.08|12231.08|12231.08|12231.08|12231.08|12231.08|12231.08|12231.08|0
1635952520000|2021-11-03 15:15:20|12231.29|12231.29|12230.94|12230.94|12231.29|12231.29|12230.84|12230.84|0
1635952540000|2021-11-03 15:15:40|12230.72|12230.72|12230.64|12230.64|12230.72|12230.72|12230.64|12230.64|0
1635952550000|2021-11-03 15:15:50|12230.37|12230.37|12230.29|12230.29|12230.37|12230.37|12230.29|12230.29|0
1635952560000|2021-11-03 15:16:00|12229.99|12229.99|12229.63|12229.63|12229.99|12229.99|12229.63|12229.63|0
1635952570000|2021-11-03 15:16:10|12229.37|12229.37|12229.37|12229.37|12229.37|12229.37|12229.37|12229.37|0
1635952580000|2021-11-03 15:16:20|12230.37|12230.37|12232.23|12232.23|12232.38|12232.38|12230.37|12230.37|0
1635952610000|2021-11-03 15:16:50|12232.06|12232.06|12232.06|12232.06|12232.06|12232.06|12232.06|12232.06|0
1635952630000|2021-11-03 15:17:10|12231.81|12231.81|12231.57|12231.57|12231.81|12231.81|12231.57|12231.57|0
1635952650000|2021-11-03 15:17:30|12231.7|12231.7|12231.62|12231.62|12231.7|12231.7|12231.62|12231.62|0
1635952660000|2021-11-03 15:17:40|12232.62|12232.62|12232.62|12232.62|12232.62|12232.62|12232.62|12232.62|0
1635952670000|2021-11-03 15:17:50|12233.85|12233.85|12233.85|12233.85|12233.85|12233.85|12233.85|12233.85|0
1635952680000|2021-11-03 15:18:00|12234.12|12234.12|12234.12|12234.12|12234.12|12234.12|12234.12|12234.12|0
1635952690000|2021-11-03 15:18:10|12234.34|12234.34|12234.51|12234.51|12234.51|12234.51|12234.34|12234.34|0
1635952710000|2021-11-03 15:18:30|12234.92|12234.92|12235.2|12235.2|12235.27|12235.27|12234.92|12234.92|0
1635952740000|2021-11-03 15:19:00|12235.28|12235.28|12235.2|12235.2|12235.28|12235.28|12235.2|12235.2|0
1635952750000|2021-11-03 15:19:10|12235.12|12235.12|12235.12|12235.12|12235.12|12235.12|12235.12|12235.12|0
1635952780000|2021-11-03 15:19:40|12237.13|12237.13|12237.13|12237.13|12237.13|12237.13|12236.61|12236.61|0
1635952790000|2021-11-03 15:19:50|12237.05|12237.05|12237.05|12237.05|12237.05|12237.05|12237.05|12237.05|0
1635952810000|2021-11-03 15:20:10|12236.83|12236.83|12236.83|12236.83|12236.83|12236.83|12236.83|12236.83|0
1635952860000|2021-11-03 15:21:00|12236.52|12236.52|12236.69|12236.69|12236.69|12236.69|12236.52|12236.52|0
1635952880000|2021-11-03 15:21:20|12236.77|12236.77|12235.59|12235.59|12236.82|12236.82|12235.59|12235.59|0
1635952890000|2021-11-03 15:21:30|12235.35|12235.35|12235.45|12235.45|12235.45|12235.45|12235.35|12235.35|0
1635952900000|2021-11-03 15:21:40|12235.63|12235.63|12235.63|12235.63|12235.63|12235.63|12235.63|12235.63|0
1635952910000|2021-11-03 15:21:50|12235.7|12235.7|12235.92|12235.92|12235.92|12235.92|12235.7|12235.7|0
1635952920000|2021-11-03 15:22:00|12236.16|12236.16|12236.16|12236.16|12236.16|12236.16|12236.16|12236.16|0
1635952940000|2021-11-03 15:22:20|12235.45|12235.45|12234.74|12234.74|12235.45|12235.45|12234.74|12234.74|0
1635952950000|2021-11-03 15:22:30|12234.33|12234.33|12233.77|12233.77|12234.33|12234.33|12233.77|12233.77|0
1635952960000|2021-11-03 15:22:40|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|0
1635952980000|2021-11-03 15:23:00|12233.75|12233.75|12233.75|12233.75|12233.75|12233.75|12233.75|12233.75|0
1635952990000|2021-11-03 15:23:10|12232.72|12232.72|12232.72|12232.72|12232.72|12232.72|12232.72|12232.72|0
1635953010000|2021-11-03 15:23:30|12232.2|12232.2|12233.09|12233.09|12233.09|12233.09|12232.2|12232.2|0
1635953020000|2021-11-03 15:23:40|12234.09|12234.09|12235.1|12235.1|12235.1|12235.1|12234.09|12234.09|0
1635953040000|2021-11-03 15:24:00|12235.62|12235.62|12235.1|12235.1|12235.62|12235.62|12235.1|12235.1|0
1635953060000|2021-11-03 15:24:20|12232.08|12232.08|12231.92|12231.92|12232.08|12232.08|12231.92|12231.92|0
1635953070000|2021-11-03 15:24:30|12232.93|12232.93|12233.07|12233.07|12233.07|12233.07|12232.67|12232.67|0
1635953080000|2021-11-03 15:24:40|12233|12233|12229.74|12229.74|12233|12233|12229.74|12229.74|0
1635953090000|2021-11-03 15:24:50|12229.57|12229.57|12229.57|12229.57|12229.57|12229.57|12229.57|12229.57|0
1635953100000|2021-11-03 15:25:00|12231.58|12231.58|12232.59|12232.59|12232.59|12232.59|12231.58|12231.58|0
1635953110000|2021-11-03 15:25:10|12232.94|12232.94|12232.59|12232.59|12232.94|12232.94|12232.59|12232.59|0
1635953120000|2021-11-03 15:25:20|12233.82|12233.82|12233.82|12233.82|12233.82|12233.82|12233.82|12233.82|0
1635953150000|2021-11-03 15:25:50|12235.83|12235.83|12236.22|12236.22|12236.22|12236.22|12235.83|12235.83|0
1635953160000|2021-11-03 15:26:00|12235.87|12235.87|12235.92|12235.92|12235.92|12235.92|12235.87|12235.87|0
1635953220000|2021-11-03 15:27:00|12236.19|12236.19|12236.72|12236.72|12236.72|12236.72|12236.19|12236.19|0
1635953240000|2021-11-03 15:27:20|12234.71|12234.71|12234.88|12234.88|12234.88|12234.88|12234.71|12234.71|0
1635953250000|2021-11-03 15:27:30|12235.09|12235.09|12235.19|12235.19|12235.19|12235.19|12235.09|12235.09|0
1635953280000|2021-11-03 15:28:00|12234.18|12234.18|12234.18|12234.18|12234.18|12234.18|12234.18|12234.18|0
1635953310000|2021-11-03 15:28:30|12234.2|12234.2|12234.44|12234.44|12234.44|12234.44|12234.2|12234.2|0
1635953330000|2021-11-03 15:28:50|12234.6|12234.6|12235.68|12235.68|12235.68|12235.68|12234.44|12234.44|0
1635953340000|2021-11-03 15:29:00|12235.94|12235.94|12235.94|12235.94|12235.94|12235.94|12235.94|12235.94|0
1635953360000|2021-11-03 15:29:20|12235.89|12235.89|12235.89|12235.89|12235.89|12235.89|12235.89|12235.89|0
1635953370000|2021-11-03 15:29:30|12235.48|12235.48|12235.48|12235.48|12235.48|12235.48|12235.48|12235.48|0
1635953380000|2021-11-03 15:29:40|12236|12236|12236.26|12236.26|12236.26|12236.26|12236|12236|0
1635953400000|2021-11-03 15:30:00|12236|12236|12236.35|12236.35|12236.35|12236.35|12236|12236|0
1635953410000|2021-11-03 15:30:10|12236.52|12236.52|12236.52|12236.52|12236.52|12236.52|12236.52|12236.52|0
1635953420000|2021-11-03 15:30:20|12236.74|12236.74|12236.52|12236.52|12236.74|12236.74|12236.52|12236.52|0
1635953430000|2021-11-03 15:30:30|12235.52|12235.52|12236.12|12236.12|12236.52|12236.52|12235.52|12235.52|0
1635953450000|2021-11-03 15:30:50|12235.76|12235.76|12236.12|12236.12|12236.12|12236.12|12235.76|12235.76|0
1635953460000|2021-11-03 15:31:00|12236.04|12236.04|12236.52|12236.52|12236.52|12236.52|12236.04|12236.04|0
1635953470000|2021-11-03 15:31:10|12237.53|12237.53|12239.29|12239.29|12239.29|12239.29|12237.53|12237.53|0
1635953490000|2021-11-03 15:31:30|12239.6|12239.6|12239.62|12239.62|12239.73|12239.73|12239.6|12239.6|0
1635953500000|2021-11-03 15:31:40|12240.85|12240.85|12239.62|12239.62|12240.85|12240.85|12239.62|12239.62|0
1635953530000|2021-11-03 15:32:10|12239.7|12239.7|12239.94|12239.94|12239.94|12239.94|12239.7|12239.7|0
1635953540000|2021-11-03 15:32:20|12240.95|12240.95|12241.6|12241.6|12241.6|12241.6|12240.95|12240.95|0
1635953550000|2021-11-03 15:32:30|12241.36|12241.36|12240.21|12240.21|12241.44|12241.44|12240.21|12240.21|0
1635953570000|2021-11-03 15:32:50|12240.28|12240.28|12240.28|12240.28|12240.28|12240.28|12240.28|12240.28|0
1635953580000|2021-11-03 15:33:00|12239.88|12239.88|12240.12|12240.12|12240.12|12240.12|12239.88|12239.88|0
1635953610000|2021-11-03 15:33:30|12240.35|12240.35|12240.35|12240.35|12240.35|12240.35|12240.35|12240.35|0
1635953630000|2021-11-03 15:33:50|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|0
1635953640000|2021-11-03 15:34:00|12239.29|12239.29|12239.2|12239.2|12239.29|12239.29|12239.2|12239.2|0
1635953650000|2021-11-03 15:34:10|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|0
1635953660000|2021-11-03 15:34:20|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|12241.42|0
1635953680000|2021-11-03 15:34:40|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|0
1635953690000|2021-11-03 15:34:50|12242.51|12242.51|12242.64|12242.64|12242.64|12242.64|12242.51|12242.51|0
1635953700000|2021-11-03 15:35:00|12243.05|12243.05|12243.27|12243.27|12243.27|12243.27|12243.05|12243.05|0
1635953710000|2021-11-03 15:35:10|12243.42|12243.42|12243.67|12243.67|12243.94|12243.94|12243.42|12243.42|0
1635953740000|2021-11-03 15:35:40|12243.27|12243.27|12243.27|12243.27|12243.27|12243.27|12243.27|12243.27|0
1635953760000|2021-11-03 15:36:00|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|0
1635953770000|2021-11-03 15:36:10|12242.68|12242.68|12242.7|12242.7|12243.09|12243.09|12242.68|12242.68|0
1635953790000|2021-11-03 15:36:30|12242.48|12242.48|12242.48|12242.48|12242.48|12242.48|12242.48|12242.48|0
1635953810000|2021-11-03 15:36:50|12242.75|12242.75|12242.75|12242.75|12242.75|12242.75|12242.75|12242.75|0
1635953820000|2021-11-03 15:37:00|12242.59|12242.59|12242.81|12242.81|12242.81|12242.81|12242.59|12242.59|0
1635953850000|2021-11-03 15:37:30|12244.04|12244.04|12242.45|12242.45|12244.04|12244.04|12242.45|12242.45|0
1635953870000|2021-11-03 15:37:50|12242.18|12242.18|12242.4|12242.4|12242.4|12242.4|12242.18|12242.18|0
1635953930000|2021-11-03 15:38:50|12241.89|12241.89|12241.75|12241.75|12241.89|12241.89|12241.75|12241.75|0
1635953940000|2021-11-03 15:39:00|12241.97|12241.97|12241.89|12241.89|12241.97|12241.97|12241.89|12241.89|0
1635953950000|2021-11-03 15:39:10|12242.89|12242.89|12241.92|12241.92|12242.89|12242.89|12241.92|12241.92|0
1635953960000|2021-11-03 15:39:20|12241.41|12241.41|12241.49|12241.49|12241.49|12241.49|12241.41|12241.41|0
1635953970000|2021-11-03 15:39:30|12240.26|12240.26|12240.26|12240.26|12240.26|12240.26|12240.26|12240.26|0
1635953980000|2021-11-03 15:39:40|12240.02|12240.02|12240.53|12240.53|12240.53|12240.53|12240.02|12240.02|0
1635954010000|2021-11-03 15:40:10|12240.66|12240.66|12240.66|12240.66|12240.66|12240.66|12240.66|12240.66|0
1635954020000|2021-11-03 15:40:20|12240.21|12240.21|12239.2|12239.2|12240.21|12240.21|12239.2|12239.2|0
1635954040000|2021-11-03 15:40:40|12239.37|12239.37|12239.37|12239.37|12239.37|12239.37|12239.37|12239.37|0
1635954050000|2021-11-03 15:40:50|12238.14|12238.14|12238.14|12238.14|12238.14|12238.14|12238.14|12238.14|0
1635954070000|2021-11-03 15:41:10|12237.62|12237.62|12237.05|12237.05|12237.62|12237.62|12237.05|12237.05|0
1635954080000|2021-11-03 15:41:20|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|0
1635954090000|2021-11-03 15:41:30|12237.21|12237.21|12237.21|12237.21|12237.21|12237.21|12237.21|12237.21|0
1635954100000|2021-11-03 15:41:40|12237.34|12237.34|12237.34|12237.34|12237.34|12237.34|12237.34|12237.34|0
1635954110000|2021-11-03 15:41:50|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|0
1635954130000|2021-11-03 15:42:10|12239.09|12239.09|12239.61|12239.61|12239.61|12239.61|12239.09|12239.09|0
1635954140000|2021-11-03 15:42:20|12239.77|12239.77|12240.28|12240.28|12240.28|12240.28|12239.77|12239.77|0
1635954150000|2021-11-03 15:42:30|12241.51|12241.51|12241.51|12241.51|12241.51|12241.51|12241.51|12241.51|0
1635954160000|2021-11-03 15:42:40|12241.06|12241.06|12241.06|12241.06|12241.06|12241.06|12241.06|12241.06|0
1635954170000|2021-11-03 15:42:50|12241.3|12241.3|12240.51|12240.51|12241.51|12241.51|12240.51|12240.51|0
1635954180000|2021-11-03 15:43:00|12240.1|12240.1|12241.55|12241.55|12241.55|12241.55|12240.1|12240.1|0
1635954190000|2021-11-03 15:43:10|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|12241.81|0
1635954210000|2021-11-03 15:43:30|12242.03|12242.03|12243.26|12243.26|12243.26|12243.26|12242.03|12242.03|0
1635954220000|2021-11-03 15:43:40|12244.26|12244.26|12243.12|12243.12|12244.48|12244.48|12243.12|12243.12|0
1635954230000|2021-11-03 15:43:50|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|12242.6|0
1635954260000|2021-11-03 15:44:20|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|0
1635954270000|2021-11-03 15:44:30|12242.02|12242.02|12242.43|12242.43|12242.43|12242.43|12242.02|12242.02|0
1635954290000|2021-11-03 15:44:50|12241.2|12241.2|12241.07|12241.07|12241.2|12241.2|12240.94|12240.94|0
1635954300000|2021-11-03 15:45:00|12240.94|12240.94|12240.4|12240.4|12240.94|12240.94|12240.4|12240.4|0
1635954310000|2021-11-03 15:45:10|12240.18|12240.18|12240.18|12240.18|12240.18|12240.18|12240.18|12240.18|0
1635954320000|2021-11-03 15:45:20|12240.58|12240.58|12240.42|12240.42|12240.58|12240.58|12240.42|12240.42|0
1635954340000|2021-11-03 15:45:40|12240.62|12240.62|12240.68|12240.68|12240.9|12240.9|12240.62|12240.62|0
1635954360000|2021-11-03 15:46:00|12241.03|12241.03|12241.03|12241.03|12241.03|12241.03|12241.03|12241.03|0
1635954370000|2021-11-03 15:46:10|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|0
1635954380000|2021-11-03 15:46:20|12240.86|12240.86|12240.79|12240.79|12240.86|12240.86|12240.79|12240.79|0
1635954390000|2021-11-03 15:46:30|12241.03|12241.03|12241.57|12241.57|12241.57|12241.57|12240.79|12240.79|0
1635954400000|2021-11-03 15:46:40|12241.55|12241.55|12241.74|12241.74|12241.74|12241.74|12241.55|12241.55|0
1635954410000|2021-11-03 15:46:50|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|0
1635954420000|2021-11-03 15:47:00|12241.83|12241.83|12241.83|12241.83|12241.83|12241.83|12241.83|12241.83|0
1635954450000|2021-11-03 15:47:30|12241.61|12241.61|12241.67|12241.67|12241.67|12241.67|12241.61|12241.61|0
1635954490000|2021-11-03 15:48:10|12242.9|12242.9|12242.73|12242.73|12242.9|12242.9|12242.73|12242.73|0
1635954500000|2021-11-03 15:48:20|12241.49|12241.49|12241.49|12241.49|12241.49|12241.49|12241.49|12241.49|0
1635954530000|2021-11-03 15:48:50|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|0
1635954540000|2021-11-03 15:49:00|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|12240.57|0
1635954550000|2021-11-03 15:49:10|12240.4|12240.4|12240.4|12240.4|12240.4|12240.4|12240.4|12240.4|0
1635954570000|2021-11-03 15:49:30|12241.63|12241.63|12239.28|12239.28|12241.63|12241.63|12239.28|12239.28|0
1635954580000|2021-11-03 15:49:40|12239.44|12239.44|12238.21|12238.21|12239.44|12239.44|12238.21|12238.21|0
1635954590000|2021-11-03 15:49:50|12238.04|12238.04|12236.79|12236.79|12238.21|12238.21|12236.79|12236.79|0
1635954600000|2021-11-03 15:50:00|12236.86|12236.86|12236.86|12236.86|12236.86|12236.86|12236.86|12236.86|0
1635954610000|2021-11-03 15:50:10|12237.11|12237.11|12237.11|12237.11|12237.11|12237.11|12237.11|12237.11|0
1635954630000|2021-11-03 15:50:30|12236.7|12236.7|12236.7|12236.7|12236.7|12236.7|12236.7|12236.7|0
1635954640000|2021-11-03 15:50:40|12236.46|12236.46|12236.46|12236.46|12236.46|12236.46|12236.46|12236.46|0
1635954700000|2021-11-03 15:51:40|12236.87|12236.87|12237.17|12237.17|12237.17|12237.17|12236.87|12236.87|0
1635954710000|2021-11-03 15:51:50|12236.66|12236.66|12236.73|12236.73|12236.73|12236.73|12236.66|12236.66|0
1635954720000|2021-11-03 15:52:00|12237.74|12237.74|12237.74|12237.74|12237.74|12237.74|12237.74|12237.74|0
1635954740000|2021-11-03 15:52:20|12236.51|12236.51|12236.51|12236.51|12236.51|12236.51|12236.51|12236.51|0
1635954760000|2021-11-03 15:52:40|12236.1|12236.1|12235.09|12235.09|12236.1|12236.1|12235.09|12235.09|0
1635954770000|2021-11-03 15:52:50|12234.76|12234.76|12234.28|12234.28|12234.76|12234.76|12234.25|12234.25|0
1635954780000|2021-11-03 15:53:00|12233.05|12233.05|12233.84|12233.84|12233.84|12233.84|12233.05|12233.05|0
1635954800000|2021-11-03 15:53:20|12233.92|12233.92|12234.23|12234.23|12234.23|12234.23|12233.92|12233.92|0
1635954810000|2021-11-03 15:53:30|12235.24|12235.24|12235.24|12235.24|12235.24|12235.24|12235.24|12235.24|0
1635954830000|2021-11-03 15:53:50|12235.65|12235.65|12234.81|12234.81|12235.82|12235.82|12234.81|12234.81|0
1635954840000|2021-11-03 15:54:00|12234.98|12234.98|12234.73|12234.73|12234.98|12234.98|12234.73|12234.73|0
1635954850000|2021-11-03 15:54:10|12233.5|12233.5|12233.5|12233.5|12233.5|12233.5|12233.5|12233.5|0
1635954890000|2021-11-03 15:54:50|12232.98|12232.98|12232.9|12232.9|12233.5|12233.5|12232.49|12232.49|0
1635954900000|2021-11-03 15:55:00|12232.73|12232.73|12232.56|12232.56|12232.73|12232.73|12232.56|12232.56|0
1635954910000|2021-11-03 15:55:10|12233.97|12233.97|12233.97|12233.97|12233.97|12233.97|12233.97|12233.97|0
1635954920000|2021-11-03 15:55:20|12234.05|12234.05|12233.05|12233.05|12234.05|12234.05|12233.05|12233.05|0
1635954930000|2021-11-03 15:55:30|12234.28|12234.28|12234.79|12234.79|12234.79|12234.79|12234.28|12234.28|0
1635954950000|2021-11-03 15:55:50|12234.38|12234.38|12234.29|12234.29|12234.46|12234.46|12234.29|12234.29|0
1635954970000|2021-11-03 15:56:10|12234.4|12234.4|12234.4|12234.4|12234.4|12234.4|12234.4|12234.4|0
1635954980000|2021-11-03 15:56:20|12233.88|12233.88|12233.88|12233.88|12233.88|12233.88|12233.88|12233.88|0
1635954990000|2021-11-03 15:56:30|12234.05|12234.05|12234.05|12234.05|12234.05|12234.05|12234.05|12234.05|0
1635955000000|2021-11-03 15:56:40|12234.13|12234.13|12234.13|12234.13|12234.13|12234.13|12234.13|12234.13|0
1635955010000|2021-11-03 15:56:50|12234.54|12234.54|12235.17|12235.17|12235.17|12235.17|12234.54|12234.54|0
1635955020000|2021-11-03 15:57:00|12235.68|12235.68|12236.45|12236.45|12236.45|12236.45|12235.68|12235.68|0
1635955030000|2021-11-03 15:57:10|12236.21|12236.21|12236.42|12236.42|12236.42|12236.42|12236.21|12236.21|0
1635955060000|2021-11-03 15:57:40|12239.06|12239.06|12239.01|12239.01|12239.06|12239.06|12239.01|12239.01|0
1635955070000|2021-11-03 15:57:50|12240.01|12240.01|12240.01|12240.01|12240.01|12240.01|12240.01|12240.01|0
1635955080000|2021-11-03 15:58:00|12240.17|12240.17|12240.58|12240.58|12240.58|12240.58|12240.17|12240.17|0
1635955090000|2021-11-03 15:58:10|12240.74|12240.74|12240.79|12240.79|12241.03|12241.03|12240.74|12240.74|0
1635955100000|2021-11-03 15:58:20|12241.01|12241.01|12241.44|12241.44|12241.44|12241.44|12240.96|12240.96|0
1635955110000|2021-11-03 15:58:30|12241.65|12241.65|12242.45|12242.45|12242.45|12242.45|12241.65|12241.65|0
1635955120000|2021-11-03 15:58:40|12243.68|12243.68|12243.39|12243.39|12243.68|12243.68|12243.39|12243.39|0
1635955130000|2021-11-03 15:58:50|12245.4|12245.4|12245.48|12245.48|12245.56|12245.56|12245.4|12245.4|0
1635955140000|2021-11-03 15:59:00|12246.19|12246.19|12245.42|12245.42|12246.19|12246.19|12245.42|12245.42|0
1635955160000|2021-11-03 15:59:20|12245.58|12245.58|12245.74|12245.74|12245.74|12245.74|12245.58|12245.58|0
1635955170000|2021-11-03 15:59:30|12245.82|12245.82|12245.74|12245.74|12245.82|12245.82|12245.74|12245.74|0
1635955190000|2021-11-03 15:59:50|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|0
1635955200000|2021-11-03 16:00:00|12244.4|12244.4|12243.8|12243.8|12244.4|12244.4|12243.39|12243.39|0
1635955220000|2021-11-03 16:00:20|12243.56|12243.56|12242.1|12242.1|12243.56|12243.56|12242.1|12242.1|0
1635955250000|2021-11-03 16:00:50|12241.86|12241.86|12241.86|12241.86|12241.86|12241.86|12241.86|12241.86|0
1635955280000|2021-11-03 16:01:20|12242.86|12242.86|12243.03|12243.03|12243.03|12243.03|12242.86|12242.86|0
1635955290000|2021-11-03 16:01:30|12243.07|12243.07|12243.07|12243.07|12243.07|12243.07|12243.07|12243.07|0
1635955300000|2021-11-03 16:01:40|12242.98|12242.98|12242.98|12242.98|12242.98|12242.98|12242.98|12242.98|0
1635955340000|2021-11-03 16:02:20|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|0
1635955350000|2021-11-03 16:02:30|12244.2|12244.2|12244.2|12244.2|12244.2|12244.2|12244.2|12244.2|0
1635955360000|2021-11-03 16:02:40|12244.37|12244.37|12244.64|12244.64|12244.64|12244.64|12244.37|12244.37|0
1635955370000|2021-11-03 16:02:50|12244.37|12244.37|12243.82|12243.82|12244.37|12244.37|12243.82|12243.82|0
1635955380000|2021-11-03 16:03:00|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|12244.34|0
1635955400000|2021-11-03 16:03:20|12244.17|12244.17|12243.16|12243.16|12244.17|12244.17|12243.16|12243.16|0
1635955410000|2021-11-03 16:03:30|12241.93|12241.93|12241.93|12241.93|12241.93|12241.93|12241.93|12241.93|0
1635955420000|2021-11-03 16:03:40|12241.42|12241.42|12241.88|12241.88|12241.93|12241.93|12241.42|12241.42|0
1635955430000|2021-11-03 16:03:50|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|0
1635955440000|2021-11-03 16:04:00|12241.69|12241.69|12241.42|12241.42|12241.69|12241.69|12241.42|12241.42|0
1635955450000|2021-11-03 16:04:10|12241.69|12241.69|12241.69|12241.69|12241.69|12241.69|12241.69|12241.69|0
1635955460000|2021-11-03 16:04:20|12240.68|12240.68|12240.68|12240.68|12240.68|12240.68|12240.68|12240.68|0
1635955470000|2021-11-03 16:04:30|12240.82|12240.82|12240.38|12240.38|12240.82|12240.82|12239.86|12239.86|0
1635955480000|2021-11-03 16:04:40|12239.9|12239.9|12239.22|12239.22|12240.14|12240.14|12239.22|12239.22|0
1635955490000|2021-11-03 16:04:50|12239.89|12239.89|12239.99|12239.99|12239.99|12239.99|12239.89|12239.89|0
1635955500000|2021-11-03 16:05:00|12240.02|12240.02|12240.24|12240.24|12240.24|12240.24|12239.62|12239.62|0
1635955520000|2021-11-03 16:05:20|12240.32|12240.32|12240.32|12240.32|12240.32|12240.32|12240.32|12240.32|0
1635955550000|2021-11-03 16:05:50|12240.54|12240.54|12240.54|12240.54|12240.54|12240.54|12240.54|12240.54|0
1635955570000|2021-11-03 16:06:10|12240.18|12240.18|12238.77|12238.77|12240.18|12240.18|12238.77|12238.77|0
1635955580000|2021-11-03 16:06:20|12238.82|12238.82|12238.82|12238.82|12238.82|12238.82|12238.82|12238.82|0
1635955590000|2021-11-03 16:06:30|12239.06|12239.06|12239.06|12239.06|12239.06|12239.06|12239.06|12239.06|0
1635955600000|2021-11-03 16:06:40|12239.14|12239.14|12239.35|12239.35|12239.35|12239.35|12239.14|12239.14|0
1635955630000|2021-11-03 16:07:10|12239.3|12239.3|12239.3|12239.3|12239.3|12239.3|12239.3|12239.3|0
1635955650000|2021-11-03 16:07:30|12238.79|12238.79|12239.17|12239.17|12239.17|12239.17|12238.65|12238.65|0
1635955660000|2021-11-03 16:07:40|12239.01|12239.01|12239.01|12239.01|12239.01|12239.01|12239.01|12239.01|0
1635955670000|2021-11-03 16:07:50|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|12238.5|0
1635955680000|2021-11-03 16:08:00|12238.24|12238.24|12238.24|12238.24|12238.24|12238.24|12238.24|12238.24|0
1635955690000|2021-11-03 16:08:10|12237.89|12237.89|12237.89|12237.89|12237.89|12237.89|12237.89|12237.89|0
1635955720000|2021-11-03 16:08:40|12237.9|12237.9|12237.9|12237.9|12237.9|12237.9|12237.9|12237.9|0
1635955730000|2021-11-03 16:08:50|12238.21|12238.21|12238.21|12238.21|12238.21|12238.21|12238.21|12238.21|0
1635955750000|2021-11-03 16:09:10|12237.2|12237.2|12235.98|12235.98|12237.2|12237.2|12235.98|12235.98|0
1635955760000|2021-11-03 16:09:20|12233.97|12233.97|12233.97|12233.97|12233.97|12233.97|12233.97|12233.97|0
1635955770000|2021-11-03 16:09:30|12232.74|12232.74|12230.73|12230.73|12232.74|12232.74|12230.73|12230.73|0
1635955800000|2021-11-03 16:10:00|12230.32|12230.32|12230.91|12230.91|12230.91|12230.91|12230.32|12230.32|0
1635955830000|2021-11-03 16:10:30|12231.12|12231.12|12231.24|12231.24|12231.24|12231.24|12231.12|12231.12|0
1635955850000|2021-11-03 16:10:50|12231.46|12231.46|12231.62|12231.62|12231.62|12231.62|12231.46|12231.46|0
1635955860000|2021-11-03 16:11:00|12231.21|12231.21|12230.85|12230.85|12231.37|12231.37|12230.85|12230.85|0
1635955870000|2021-11-03 16:11:10|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|0
1635955890000|2021-11-03 16:11:30|12231.53|12231.53|12231.74|12231.74|12231.74|12231.74|12231.53|12231.53|0
1635955910000|2021-11-03 16:11:50|12231.91|12231.91|12231.91|12231.91|12231.91|12231.91|12231.91|12231.91|0
1635955930000|2021-11-03 16:12:10|12231.76|12231.76|12230.83|12230.83|12231.76|12231.76|12230.5|12230.5|0
1635955940000|2021-11-03 16:12:20|12229.83|12229.83|12229.69|12229.69|12229.83|12229.83|12229.69|12229.69|0
1635955950000|2021-11-03 16:12:30|12229.77|12229.77|12227.35|12227.35|12229.77|12229.77|12227.35|12227.35|0
1635955960000|2021-11-03 16:12:40|12227.14|12227.14|12226.86|12226.86|12227.14|12227.14|12226.86|12226.86|0
1635955970000|2021-11-03 16:12:50|12227.38|12227.38|12228.61|12228.61|12228.61|12228.61|12227.38|12227.38|0
1635955980000|2021-11-03 16:13:00|12229.61|12229.61|12229.61|12229.61|12229.61|12229.61|12229.61|12229.61|0
1635955990000|2021-11-03 16:13:10|12229.97|12229.97|12230.42|12230.42|12230.42|12230.42|12229.97|12229.97|0
1635956040000|2021-11-03 16:14:00|12231.65|12231.65|12231.65|12231.65|12231.65|12231.65|12231.65|12231.65|0
1635956050000|2021-11-03 16:14:10|12231.73|12231.73|12232.14|12232.14|12232.14|12232.14|12231.62|12231.62|0
1635956060000|2021-11-03 16:14:20|12231.32|12231.32|12231.32|12231.32|12231.32|12231.32|12231.32|12231.32|0
1635956070000|2021-11-03 16:14:30|12231.51|12231.51|12231.3|12231.3|12231.51|12231.51|12231.3|12231.3|0
1635956090000|2021-11-03 16:14:50|12230.78|12230.78|12231.3|12231.3|12231.3|12231.3|12230.78|12230.78|0
1635956100000|2021-11-03 16:15:00|12230.06|12230.06|12230.07|12230.07|12230.28|12230.28|12230.06|12230.06|0
1635956110000|2021-11-03 16:15:10|12229.97|12229.97|12229.05|12229.05|12230.05|12230.05|12229.05|12229.05|0
1635956120000|2021-11-03 16:15:20|12228.83|12228.83|12228.83|12228.83|12228.83|12228.83|12228.83|12228.83|0
1635956130000|2021-11-03 16:15:30|12228.66|12228.66|12228.66|12228.66|12228.66|12228.66|12228.66|12228.66|0
1635956140000|2021-11-03 16:15:40|12228.58|12228.58|12228.58|12228.58|12228.58|12228.58|12228.58|12228.58|0
1635956150000|2021-11-03 16:15:50|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|12229.81|0
1635956160000|2021-11-03 16:16:00|12230.82|12230.82|12231.05|12231.05|12231.05|12231.05|12230.82|12230.82|0
1635956170000|2021-11-03 16:16:10|12232.06|12232.06|12231.46|12231.46|12232.06|12232.06|12231.05|12231.05|0
1635956180000|2021-11-03 16:16:20|12232.69|12232.69|12232.96|12232.96|12232.96|12232.96|12232.44|12232.44|0
1635956190000|2021-11-03 16:16:30|12233.17|12233.17|12233.25|12233.25|12233.25|12233.25|12233.17|12233.17|0
1635956200000|2021-11-03 16:16:40|12233.02|12233.02|12233.02|12233.02|12233.02|12233.02|12233.02|12233.02|0
1635956210000|2021-11-03 16:16:50|12233.15|12233.15|12233.64|12233.64|12233.64|12233.64|12232.63|12232.63|0
1635956220000|2021-11-03 16:17:00|12234.16|12234.16|12232.69|12232.69|12234.16|12234.16|12232.17|12232.17|0
1635956230000|2021-11-03 16:17:10|12232.17|12232.17|12232.69|12232.69|12232.69|12232.69|12232.17|12232.17|0
1635956240000|2021-11-03 16:17:20|12233.92|12233.92|12233.92|12233.92|12233.92|12233.92|12233.92|12233.92|0
1635956250000|2021-11-03 16:17:30|12233.87|12233.87|12232.89|12232.89|12233.87|12233.87|12232.84|12232.84|0
1635956260000|2021-11-03 16:17:40|12233.4|12233.4|12233.4|12233.4|12233.4|12233.4|12233.4|12233.4|0
1635956270000|2021-11-03 16:17:50|12233.48|12233.48|12233.48|12233.48|12233.48|12233.48|12233.48|12233.48|0
1635956280000|2021-11-03 16:18:00|12232.48|12232.48|12232.21|12232.21|12232.48|12232.48|12231.96|12231.96|0
1635956290000|2021-11-03 16:18:10|12232.43|12232.43|12232.43|12232.43|12232.43|12232.43|12232.43|12232.43|0
1635956300000|2021-11-03 16:18:20|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|0
1635956310000|2021-11-03 16:18:30|12232.42|12232.42|12232.51|12232.51|12233.02|12233.02|12232.42|12232.42|0
1635956320000|2021-11-03 16:18:40|12233.02|12233.02|12233.02|12233.02|12233.02|12233.02|12233.02|12233.02|0
1635956330000|2021-11-03 16:18:50|12232.51|12232.51|12233.02|12233.02|12233.02|12233.02|12232.51|12232.51|0
1635956340000|2021-11-03 16:19:00|12233.18|12233.18|12234.67|12234.67|12235.19|12235.19|12233.18|12233.18|0
1635956350000|2021-11-03 16:19:10|12235.19|12235.19|12235.02|12235.02|12235.19|12235.19|12235.02|12235.02|0
1635956360000|2021-11-03 16:19:20|12235.24|12235.24|12235.08|12235.08|12235.59|12235.59|12235.08|12235.08|0
1635956370000|2021-11-03 16:19:30|12235.59|12235.59|12235.59|12235.59|12235.59|12235.59|12235.59|12235.59|0
1635956380000|2021-11-03 16:19:40|12235.08|12235.08|12236.31|12236.31|12236.82|12236.82|12235.08|12235.08|0
1635956390000|2021-11-03 16:19:50|12236.82|12236.82|12236.82|12236.82|12236.82|12236.82|12236.82|12236.82|0
1635956400000|2021-11-03 16:20:00|12236.31|12236.31|12236.41|12236.41|12236.41|12236.41|12236.31|12236.31|0
1635956410000|2021-11-03 16:20:10|12236.92|12236.92|12237.25|12237.25|12237.25|12237.25|12236.41|12236.41|0
1635956420000|2021-11-03 16:20:20|12237.03|12237.03|12237.86|12237.86|12237.86|12237.86|12236.62|12236.62|0
1635956440000|2021-11-03 16:20:40|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|12238.27|0
1635956460000|2021-11-03 16:21:00|12237.03|12237.03|12237.44|12237.44|12237.44|12237.44|12236.52|12236.52|0
1635956470000|2021-11-03 16:21:10|12238.45|12238.45|12238.6|12238.6|12239.6|12239.6|12237.85|12237.85|0
1635956480000|2021-11-03 16:21:20|12238.95|12238.95|12238.52|12238.52|12238.95|12238.95|12238.52|12238.52|0
1635956490000|2021-11-03 16:21:30|12237.29|12237.29|12236.7|12236.7|12237.29|12237.29|12236.7|12236.7|0
1635956500000|2021-11-03 16:21:40|12236.64|12236.64|12237.26|12237.26|12237.26|12237.26|12236.64|12236.64|0
1635956510000|2021-11-03 16:21:50|12236.75|12236.75|12233.46|12233.46|12236.75|12236.75|12233.46|12233.46|0
1635956520000|2021-11-03 16:22:00|12233.98|12233.98|12233.46|12233.46|12233.98|12233.98|12233.46|12233.46|0
1635956530000|2021-11-03 16:22:10|12233.98|12233.98|12235.21|12235.21|12235.21|12235.21|12233.98|12233.98|0
1635956550000|2021-11-03 16:22:30|12235.08|12235.08|12234.92|12234.92|12235.08|12235.08|12234.92|12234.92|0
1635956570000|2021-11-03 16:22:50|12235|12235|12235|12235|12235|12235|12235|12235|0
1635956600000|2021-11-03 16:23:20|12233.77|12233.77|12233.77|12233.77|12233.77|12233.77|12233.77|12233.77|0
1635956610000|2021-11-03 16:23:30|12233.25|12233.25|12233.77|12233.77|12233.77|12233.77|12233.25|12233.25|0
1635956620000|2021-11-03 16:23:40|12233.42|12233.42|12233.19|12233.19|12233.42|12233.42|12232.19|12232.19|0
1635956630000|2021-11-03 16:23:50|12233.03|12233.03|12233.43|12233.43|12233.43|12233.43|12233.03|12233.03|0
1635956640000|2021-11-03 16:24:00|12232.91|12232.91|12232.76|12232.76|12233.16|12233.16|12232.65|12232.65|0
1635956650000|2021-11-03 16:24:10|12233.99|12233.99|12234.07|12234.07|12234.07|12234.07|12233.99|12233.99|0
1635956660000|2021-11-03 16:24:20|12233.99|12233.99|12235.43|12235.43|12235.43|12235.43|12233.93|12233.93|0
1635956670000|2021-11-03 16:24:30|12235.38|12235.38|12234.37|12234.37|12235.38|12235.38|12234.37|12234.37|0
1635956680000|2021-11-03 16:24:40|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|0
1635956690000|2021-11-03 16:24:50|12234.04|12234.04|12234.04|12234.04|12234.04|12234.04|12234.04|12234.04|0
1635956700000|2021-11-03 16:25:00|12232.81|12232.81|12233.14|12233.14|12233.14|12233.14|12232.29|12232.29|0
1635956710000|2021-11-03 16:25:10|12232.97|12232.97|12231.56|12231.56|12232.97|12232.97|12231.56|12231.56|0
1635956720000|2021-11-03 16:25:20|12231.5|12231.5|12231.23|12231.23|12231.5|12231.5|12230.72|12230.72|0
1635956730000|2021-11-03 16:25:30|12231.45|12231.45|12232.46|12232.46|12232.46|12232.46|12231.45|12231.45|0
1635956740000|2021-11-03 16:25:40|12232.1|12232.1|12232.1|12232.1|12232.1|12232.1|12232.1|12232.1|0
1635956750000|2021-11-03 16:25:50|12231.1|12231.1|12231.1|12231.1|12231.1|12231.1|12230.58|12230.58|0
1635956760000|2021-11-03 16:26:00|12231.19|12231.19|12231.06|12231.06|12231.19|12231.19|12231.06|12231.06|0
1635956770000|2021-11-03 16:26:10|12230.54|12230.54|12231.06|12231.06|12231.06|12231.06|12230.54|12230.54|0
1635956780000|2021-11-03 16:26:20|12230.95|12230.95|12232.77|12232.77|12232.77|12232.77|12230.82|12230.82|0
1635956790000|2021-11-03 16:26:30|12231.55|12231.55|12231.37|12231.37|12231.55|12231.55|12231.19|12231.19|0
1635956800000|2021-11-03 16:26:40|12231.29|12231.29|12231.37|12231.37|12231.37|12231.37|12230.77|12230.77|0
1635956820000|2021-11-03 16:27:00|12230.85|12230.85|12230.77|12230.77|12230.85|12230.85|12230.77|12230.77|0
1635956830000|2021-11-03 16:27:10|12230.69|12230.69|12231.13|12231.13|12231.21|12231.21|12230.69|12230.69|0
1635956840000|2021-11-03 16:27:20|12232.13|12232.13|12232.39|12232.39|12232.54|12232.54|12232.13|12232.13|0
1635956850000|2021-11-03 16:27:30|12232.56|12232.56|12233.15|12233.15|12233.15|12233.15|12232.56|12232.56|0
1635956860000|2021-11-03 16:27:40|12234.38|12234.38|12234.68|12234.68|12234.68|12234.68|12234.38|12234.38|0
1635956870000|2021-11-03 16:27:50|12235.19|12235.19|12238.34|12238.34|12238.34|12238.34|12235.19|12235.19|0
1635956880000|2021-11-03 16:28:00|12238.55|12238.55|12238.55|12238.55|12238.55|12238.55|12238.55|12238.55|0
1635956890000|2021-11-03 16:28:10|12238.91|12238.91|12238.54|12238.54|12238.91|12238.91|12238.54|12238.54|0
1635956900000|2021-11-03 16:28:20|12238.18|12238.18|12238.19|12238.19|12238.19|12238.19|12238.03|12238.03|0
1635956910000|2021-11-03 16:28:30|12238.14|12238.14|12238.14|12238.14|12238.14|12238.14|12238.14|12238.14|0
1635956930000|2021-11-03 16:28:50|12237.62|12237.62|12238.13|12238.13|12239|12239|12237.25|12237.25|0
1635956940000|2021-11-03 16:29:00|12239.13|12239.13|12238.82|12238.82|12239.35|12239.35|12238.82|12238.82|0
1635956950000|2021-11-03 16:29:10|12238.9|12238.9|12237.9|12237.9|12238.9|12238.9|12237.9|12237.9|0
1635956960000|2021-11-03 16:29:20|12237.97|12237.97|12237.24|12237.24|12237.97|12237.97|12237.24|12237.24|0
1635956970000|2021-11-03 16:29:30|12237.75|12237.75|12238.11|12238.11|12238.97|12238.97|12237.41|12237.41|0
1635956980000|2021-11-03 16:29:40|12238.38|12238.38|12238.45|12238.45|12239.65|12239.65|12238.11|12238.11|0
1635956990000|2021-11-03 16:29:50|12238.64|12238.64|12240.22|12240.22|12241.61|12241.61|12237.63|12237.63|0
1636013700000|2021-11-04 08:15:00|12278.73|12278.73|12274.64|12274.64|12279.94|12279.94|12274.64|12274.64|0
1636013710000|2021-11-04 08:15:10|12273.64|12273.64|12272.98|12272.98|12273.64|12273.64|12272.82|12272.82|0
1636013750000|2021-11-04 08:15:50|12272.46|12272.46|12272.46|12272.46|12272.46|12272.46|12272.46|12272.46|0
1636013760000|2021-11-04 08:16:00|12272.7|12272.7|12272.7|12272.7|12272.7|12272.7|12272.7|12272.7|0
1636013780000|2021-11-04 08:16:20|12275.28|12275.28|12275.8|12275.8|12275.8|12275.8|12275.28|12275.28|0
1636013790000|2021-11-04 08:16:30|12275.36|12275.36|12274.96|12274.96|12275.36|12275.36|12274.96|12274.96|0
1636013800000|2021-11-04 08:16:40|12278.06|12278.06|12276.83|12276.83|12278.06|12278.06|12276.83|12276.83|0
1636013820000|2021-11-04 08:17:00|12276.01|12276.01|12281.3|12281.3|12281.3|12281.3|12276.01|12276.01|0
1636013830000|2021-11-04 08:17:10|12280.29|12280.29|12282.33|12282.33|12282.33|12282.33|12280.29|12280.29|0
1636013840000|2021-11-04 08:17:20|12282.5|12282.5|12282.5|12282.5|12282.5|12282.5|12282.5|12282.5|0
1636013850000|2021-11-04 08:17:30|12281.5|12281.5|12282.78|12282.78|12283.02|12283.02|12281.5|12281.5|0
1636013860000|2021-11-04 08:17:40|12284.01|12284.01|12285.65|12285.65|12285.65|12285.65|12284.01|12284.01|0
1636013870000|2021-11-04 08:17:50|12286.06|12286.06|12286.06|12286.06|12286.06|12286.06|12286.06|12286.06|0
1636013880000|2021-11-04 08:18:00|12285.36|12285.36|12282.07|12282.07|12285.36|12285.36|12282.07|12282.07|0
1636013900000|2021-11-04 08:18:20|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|0
1636013910000|2021-11-04 08:18:30|12279.83|12279.83|12281.47|12281.47|12281.47|12281.47|12279.83|12279.83|0
1636013920000|2021-11-04 08:18:40|12283.49|12283.49|12282.48|12282.48|12283.49|12283.49|12282.48|12282.48|0
1636013930000|2021-11-04 08:18:50|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|12282.41|0
1636013950000|2021-11-04 08:19:10|12283.48|12283.48|12283.91|12283.91|12283.91|12283.91|12283.48|12283.48|0
1636013960000|2021-11-04 08:19:20|12284.15|12284.15|12284.15|12284.15|12284.15|12284.15|12284.15|12284.15|0
1636013980000|2021-11-04 08:19:40|12283.79|12283.79|12291.92|12291.92|12291.92|12291.92|12283.79|12283.79|0
1636013990000|2021-11-04 08:19:50|12292.26|12292.26|12292.91|12292.91|12292.91|12292.91|12292.26|12292.26|0
1636014000000|2021-11-04 08:20:00|12291.9|12291.9|12293.91|12293.91|12293.91|12293.91|12291.9|12291.9|0
1636014010000|2021-11-04 08:20:10|12291.9|12291.9|12290.97|12290.97|12291.9|12291.9|12288.96|12288.96|0
1636014020000|2021-11-04 08:20:20|12291.18|12291.18|12292.41|12292.41|12292.41|12292.41|12291.18|12291.18|0
1636014030000|2021-11-04 08:20:30|12291.9|12291.9|12291.38|12291.38|12291.9|12291.9|12291.38|12291.38|0
1636014040000|2021-11-04 08:20:40|12290.86|12290.86|12289.31|12289.31|12290.86|12290.86|12289.31|12289.31|0
1636014050000|2021-11-04 08:20:50|12288.08|12288.08|12288.66|12288.66|12289.09|12289.09|12288.08|12288.08|0
1636014060000|2021-11-04 08:21:00|12289.66|12289.66|12289.45|12289.45|12289.66|12289.66|12289.45|12289.45|0
1636014070000|2021-11-04 08:21:10|12288.22|12288.22|12289.7|12289.7|12290.66|12290.66|12288.22|12288.22|0
1636014080000|2021-11-04 08:21:20|12289.91|12289.91|12298.66|12298.66|12299.07|12299.07|12289.91|12289.91|0
1636014090000|2021-11-04 08:21:30|12298.32|12298.32|12298.15|12298.15|12298.32|12298.32|12298.15|12298.15|0
1636014100000|2021-11-04 08:21:40|12296.92|12296.92|12297.27|12297.27|12297.27|12297.27|12296.92|12296.92|0
1636014110000|2021-11-04 08:21:50|12298.5|12298.5|12298.96|12298.96|12299.73|12299.73|12298.5|12298.5|0
1636014140000|2021-11-04 08:22:20|12299.17|12299.17|12299.17|12299.17|12299.17|12299.17|12299.17|12299.17|0
1636014150000|2021-11-04 08:22:30|12300.4|12300.4|12300.4|12300.4|12300.4|12300.4|12300.4|12300.4|0
1636014160000|2021-11-04 08:22:40|12301.47|12301.47|12301.71|12301.71|12301.71|12301.71|12301.47|12301.47|0
1636014170000|2021-11-04 08:22:50|12300.48|12300.48|12300.48|12300.48|12300.48|12300.48|12300.48|12300.48|0
1636014180000|2021-11-04 08:23:00|12299.47|12299.47|12299.95|12299.95|12299.95|12299.95|12299.47|12299.47|0
1636014190000|2021-11-04 08:23:10|12298.95|12298.95|12298.95|12298.95|12298.95|12298.95|12298.95|12298.95|0
1636014200000|2021-11-04 08:23:20|12297.72|12297.72|12298.07|12298.07|12298.07|12298.07|12296.06|12296.06|0
1636014210000|2021-11-04 08:23:30|12298.5|12298.5|12298.93|12298.93|12298.93|12298.93|12298.5|12298.5|0
1636014240000|2021-11-04 08:24:00|12298.5|12298.5|12298.5|12298.5|12298.5|12298.5|12298.5|12298.5|0
1636014250000|2021-11-04 08:24:10|12297.09|12297.09|12297.09|12297.09|12297.09|12297.09|12297.09|12297.09|0
1636014260000|2021-11-04 08:24:20|12297.35|12297.35|12297.35|12297.35|12297.35|12297.35|12297.35|12297.35|0
1636014290000|2021-11-04 08:24:50|12299.36|12299.36|12299.36|12299.36|12299.36|12299.36|12299.36|12299.36|0
1636014300000|2021-11-04 08:25:00|12299.77|12299.77|12299.61|12299.61|12299.77|12299.77|12299.61|12299.61|0
1636014310000|2021-11-04 08:25:10|12298.38|12298.38|12299.99|12299.99|12299.99|12299.99|12298.38|12298.38|0
1636014320000|2021-11-04 08:25:20|12299.57|12299.57|12300.8|12300.8|12300.8|12300.8|12299.57|12299.57|0
1636014330000|2021-11-04 08:25:30|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|12302.03|0
1636014340000|2021-11-04 08:25:40|12301.03|12301.03|12300.71|12300.71|12301.03|12301.03|12300.71|12300.71|0
1636014350000|2021-11-04 08:25:50|12301.26|12301.26|12301.83|12301.83|12301.83|12301.83|12301.26|12301.26|0
1636014370000|2021-11-04 08:26:10|12301.32|12301.32|12301.22|12301.22|12301.32|12301.32|12301.22|12301.22|0
1636014380000|2021-11-04 08:26:20|12299.21|12299.21|12295.78|12295.78|12299.21|12299.21|12295.78|12295.78|0
1636014390000|2021-11-04 08:26:30|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|12294.96|0
1636014400000|2021-11-04 08:26:40|12294.83|12294.83|12293.46|12293.46|12294.83|12294.83|12293.46|12293.46|0
1636014410000|2021-11-04 08:26:50|12293.63|12293.63|12293.63|12293.63|12293.63|12293.63|12293.63|12293.63|0
1636014420000|2021-11-04 08:27:00|12293.11|12293.11|12293.16|12293.16|12293.16|12293.16|12292.94|12292.94|0
1636014430000|2021-11-04 08:27:10|12295.82|12295.82|12295.82|12295.82|12295.82|12295.82|12295.82|12295.82|0
1636014440000|2021-11-04 08:27:20|12295.69|12295.69|12295.69|12295.69|12295.69|12295.69|12295.69|12295.69|0
1636014460000|2021-11-04 08:27:40|12296.41|12296.41|12296|12296|12296.41|12296.41|12296|12296|0
1636014480000|2021-11-04 08:28:00|12296.55|12296.55|12299.54|12299.54|12299.54|12299.54|12296.55|12296.55|0
1636014490000|2021-11-04 08:28:10|12299.15|12299.15|12297.63|12297.63|12299.15|12299.15|12297.63|12297.63|0
1636014500000|2021-11-04 08:28:20|12297.79|12297.79|12297.27|12297.27|12297.79|12297.79|12297.27|12297.27|0
1636014510000|2021-11-04 08:28:30|12296.76|12296.76|12296.76|12296.76|12296.76|12296.76|12296.76|12296.76|0
1636014520000|2021-11-04 08:28:40|12295.53|12295.53|12297.79|12297.79|12297.79|12297.79|12295.53|12295.53|0
1636014530000|2021-11-04 08:28:50|12296.97|12296.97|12294.7|12294.7|12296.97|12296.97|12294.7|12294.7|0
1636014540000|2021-11-04 08:29:00|12295.74|12295.74|12295.4|12295.4|12295.74|12295.74|12295.4|12295.4|0
1636014550000|2021-11-04 08:29:10|12295.79|12295.79|12295.63|12295.63|12295.79|12295.79|12295.63|12295.63|0
1636014570000|2021-11-04 08:29:30|12295.85|12295.85|12296.55|12296.55|12296.55|12296.55|12295.85|12295.85|0
1636014580000|2021-11-04 08:29:40|12296.94|12296.94|12297.1|12297.1|12297.1|12297.1|12296.94|12296.94|0
1636014590000|2021-11-04 08:29:50|12297.33|12297.33|12297.33|12297.33|12297.33|12297.33|12297.33|12297.33|0
1636014610000|2021-11-04 08:30:10|12296.3|12296.3|12296.55|12296.55|12296.82|12296.82|12295.59|12295.59|0
1636014620000|2021-11-04 08:30:20|12297.37|12297.37|12297.37|12297.37|12297.37|12297.37|12297.37|12297.37|0
1636014640000|2021-11-04 08:30:40|12297.8|12297.8|12297.97|12297.97|12297.97|12297.97|12297.8|12297.8|0
1636014650000|2021-11-04 08:30:50|12297.54|12297.54|12297.54|12297.54|12297.54|12297.54|12297.54|12297.54|0
1636014660000|2021-11-04 08:31:00|12296.72|12296.72|12297.95|12297.95|12297.95|12297.95|12296.72|12296.72|0
1636014680000|2021-11-04 08:31:20|12295.94|12295.94|12295.19|12295.19|12295.94|12295.94|12294.58|12294.58|0
1636014690000|2021-11-04 08:31:30|12295.34|12295.34|12294.88|12294.88|12295.34|12295.34|12294.88|12294.88|0
1636014700000|2021-11-04 08:31:40|12293.87|12293.87|12293.87|12293.87|12293.87|12293.87|12293.87|12293.87|0
1636014750000|2021-11-04 08:32:30|12293.36|12293.36|12293.36|12293.36|12293.36|12293.36|12293.36|12293.36|0
1636014760000|2021-11-04 08:32:40|12293.19|12293.19|12292.85|12292.85|12293.19|12293.19|12292.85|12292.85|0
1636014770000|2021-11-04 08:32:50|12292.67|12292.67|12292.85|12292.85|12292.85|12292.85|12292.67|12292.67|0
1636014780000|2021-11-04 08:33:00|12293.85|12293.85|12294.37|12294.37|12294.37|12294.37|12293.85|12293.85|0
1636014800000|2021-11-04 08:33:20|12294.8|12294.8|12294.8|12294.8|12294.8|12294.8|12294.8|12294.8|0
1636014810000|2021-11-04 08:33:30|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|12294.46|0
1636014820000|2021-11-04 08:33:40|12293.42|12293.42|12293.42|12293.42|12293.42|12293.42|12293.42|12293.42|0
1636014830000|2021-11-04 08:33:50|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|12292.91|0
1636014860000|2021-11-04 08:34:20|12293.94|12293.94|12295.17|12295.17|12295.17|12295.17|12293.94|12293.94|0
1636014870000|2021-11-04 08:34:30|12296.4|12296.4|12297.97|12297.97|12297.97|12297.97|12296.4|12296.4|0
1636014880000|2021-11-04 08:34:40|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|0
1636014900000|2021-11-04 08:35:00|12298.9|12298.9|12298.55|12298.55|12298.9|12298.9|12298.55|12298.55|0
1636014910000|2021-11-04 08:35:10|12299.78|12299.78|12299.78|12299.78|12299.78|12299.78|12299.78|12299.78|0
1636014930000|2021-11-04 08:35:30|12299.62|12299.62|12299.62|12299.62|12299.62|12299.62|12299.62|12299.62|0
1636014940000|2021-11-04 08:35:40|12299.78|12299.78|12297.7|12297.7|12299.78|12299.78|12297.7|12297.7|0
1636014950000|2021-11-04 08:35:50|12297.66|12297.66|12297.66|12297.66|12297.66|12297.66|12297.66|12297.66|0
1636014960000|2021-11-04 08:36:00|12297.83|12297.83|12297.83|12297.83|12297.83|12297.83|12297.83|12297.83|0
1636014970000|2021-11-04 08:36:10|12297.15|12297.15|12297.15|12297.15|12297.15|12297.15|12297.15|12297.15|0
1636014980000|2021-11-04 08:36:20|12296.94|12296.94|12297.45|12297.45|12297.45|12297.45|12296.94|12296.94|0
1636014990000|2021-11-04 08:36:30|12297.97|12297.97|12297.97|12297.97|12297.97|12297.97|12297.97|12297.97|0
1636015010000|2021-11-04 08:36:50|12295.96|12295.96|12295.8|12295.8|12295.96|12295.96|12295.8|12295.8|0
1636015050000|2021-11-04 08:37:30|12295.64|12295.64|12295.64|12295.64|12295.64|12295.64|12295.64|12295.64|0
1636015080000|2021-11-04 08:38:00|12293.18|12293.18|12293.18|12293.18|12293.18|12293.18|12293.18|12293.18|0
1636015100000|2021-11-04 08:38:20|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|12293.59|0
1636015110000|2021-11-04 08:38:30|12293.83|12293.83|12293.83|12293.83|12293.83|12293.83|12293.83|12293.83|0
1636015120000|2021-11-04 08:38:40|12294.34|12294.34|12293.52|12293.52|12294.34|12294.34|12293.52|12293.52|0
1636015160000|2021-11-04 08:39:20|12293.76|12293.76|12293.68|12293.68|12293.76|12293.76|12293.68|12293.68|0
1636015180000|2021-11-04 08:39:40|12292.45|12292.45|12292.45|12292.45|12292.45|12292.45|12292.45|12292.45|0
1636015210000|2021-11-04 08:40:10|12293.49|12293.49|12293.49|12293.49|12293.49|12293.49|12293.49|12293.49|0
1636015230000|2021-11-04 08:40:30|12300.16|12300.16|12301.81|12301.81|12301.81|12301.81|12300.16|12300.16|0
1636015240000|2021-11-04 08:40:40|12301.71|12301.71|12301.91|12301.91|12301.91|12301.91|12301.71|12301.71|0
1636015260000|2021-11-04 08:41:00|12302.02|12302.02|12302.02|12302.02|12302.02|12302.02|12302.02|12302.02|0
1636015270000|2021-11-04 08:41:10|12301.73|12301.73|12301.71|12301.71|12301.73|12301.73|12301.71|12301.71|0
1636015280000|2021-11-04 08:41:20|12301.6|12301.6|12297.58|12297.58|12301.6|12301.6|12297.58|12297.58|0
1636015300000|2021-11-04 08:41:40|12298.09|12298.09|12296.48|12296.48|12298.09|12298.09|12296.48|12296.48|0
1636015310000|2021-11-04 08:41:50|12296.4|12296.4|12297|12297|12297|12297|12296.4|12296.4|0
1636015320000|2021-11-04 08:42:00|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12296.18|12296.18|0
1636015330000|2021-11-04 08:42:10|12295.2|12295.2|12296.21|12296.21|12296.21|12296.21|12295.2|12295.2|0
1636015340000|2021-11-04 08:42:20|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|0
1636015350000|2021-11-04 08:42:30|12295.01|12295.01|12294.84|12294.84|12295.01|12295.01|12294.84|12294.84|0
1636015360000|2021-11-04 08:42:40|12294.13|12294.13|12294.43|12294.43|12294.43|12294.43|12294.13|12294.13|0
1636015380000|2021-11-04 08:43:00|12293.91|12293.91|12292.68|12292.68|12293.91|12293.91|12292.68|12292.68|0
1636015390000|2021-11-04 08:43:10|12293.71|12293.71|12293.71|12293.71|12293.71|12293.71|12293.71|12293.71|0
1636015400000|2021-11-04 08:43:20|12293.93|12293.93|12294.14|12294.14|12294.14|12294.14|12293.93|12293.93|0
1636015420000|2021-11-04 08:43:40|12292.91|12292.91|12290.19|12290.19|12292.91|12292.91|12290.19|12290.19|0
1636015440000|2021-11-04 08:44:00|12289.84|12289.84|12298.74|12298.74|12298.74|12298.74|12289.07|12289.07|0
1636015450000|2021-11-04 08:44:10|12299.01|12299.01|12300.24|12300.24|12300.24|12300.24|12299.01|12299.01|0
1636015470000|2021-11-04 08:44:30|12300.4|12300.4|12300.32|12300.32|12300.4|12300.4|12300.16|12300.16|0
1636015480000|2021-11-04 08:44:40|12300.16|12300.16|12300.37|12300.37|12300.37|12300.37|12300.16|12300.16|0
1636015490000|2021-11-04 08:44:50|12299.86|12299.86|12299.86|12299.86|12299.86|12299.86|12299.34|12299.34|0
1636015510000|2021-11-04 08:45:10|12299.52|12299.52|12299.98|12299.98|12299.98|12299.98|12299.47|12299.47|0
1636015520000|2021-11-04 08:45:20|12300.2|12300.2|12299.98|12299.98|12300.2|12300.2|12299.76|12299.76|0
1636015540000|2021-11-04 08:45:40|12300.22|12300.22|12300.22|12300.22|12300.22|12300.22|12300.22|12300.22|0
1636015560000|2021-11-04 08:46:00|12301.23|12301.23|12301.23|12301.23|12301.23|12301.23|12301.23|12301.23|0
1636015570000|2021-11-04 08:46:10|12302.23|12302.23|12302.23|12302.23|12302.23|12302.23|12302.23|12302.23|0
1636015580000|2021-11-04 08:46:20|12302.36|12302.36|12302.99|12302.99|12302.99|12302.99|12302.15|12302.15|0
1636015600000|2021-11-04 08:46:40|12302.83|12302.83|12302.83|12302.83|12302.83|12302.83|12302.83|12302.83|0
1636015620000|2021-11-04 08:47:00|12303.24|12303.24|12303.24|12303.24|12303.24|12303.24|12303.24|12303.24|0
1636015630000|2021-11-04 08:47:10|12303.02|12303.02|12303.02|12303.02|12303.02|12303.02|12303.02|12303.02|0
1636015680000|2021-11-04 08:48:00|12303.26|12303.26|12303.26|12303.26|12303.26|12303.26|12303.26|12303.26|0
1636015710000|2021-11-04 08:48:30|12303.61|12303.61|12303.61|12303.61|12303.61|12303.61|12303.61|12303.61|0
1636015720000|2021-11-04 08:48:40|12303.27|12303.27|12303.1|12303.1|12303.44|12303.44|12303.1|12303.1|0
1636015730000|2021-11-04 08:48:50|12303.92|12303.92|12303.58|12303.58|12303.92|12303.92|12303.58|12303.58|0
1636015750000|2021-11-04 08:49:10|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|12303.06|0
1636015760000|2021-11-04 08:49:20|12302.75|12302.75|12303.92|12303.92|12303.92|12303.92|12302.75|12302.75|0
1636015770000|2021-11-04 08:49:30|12302.14|12302.14|12301.62|12301.62|12302.14|12302.14|12301.62|12301.62|0
1636015780000|2021-11-04 08:49:40|12300.39|12300.39|12297.38|12297.38|12300.39|12300.39|12297.38|12297.38|0
1636015790000|2021-11-04 08:49:50|12297.32|12297.32|12296.72|12296.72|12297.32|12297.32|12296.72|12296.72|0
1636015800000|2021-11-04 08:50:00|12296.51|12296.51|12296.24|12296.24|12296.51|12296.51|12295.23|12295.23|0
1636015810000|2021-11-04 08:50:10|12296.48|12296.48|12296.56|12296.56|12296.56|12296.56|12296.48|12296.48|0
1636015830000|2021-11-04 08:50:30|12296.43|12296.43|12295.91|12295.91|12296.43|12296.43|12295.91|12295.91|0
1636015840000|2021-11-04 08:50:40|12293.45|12293.45|12293.45|12293.45|12293.71|12293.71|12293.45|12293.45|0
1636015850000|2021-11-04 08:50:50|12293.66|12293.66|12293.66|12293.66|12293.66|12293.66|12293.66|12293.66|0
1636015870000|2021-11-04 08:51:10|12293.58|12293.58|12294.6|12294.6|12294.82|12294.82|12293.58|12293.58|0
1636015880000|2021-11-04 08:51:20|12294.82|12294.82|12294.82|12294.82|12294.82|12294.82|12294.82|12294.82|0
1636015910000|2021-11-04 08:51:50|12294.97|12294.97|12294.97|12294.97|12294.97|12294.97|12294.97|12294.97|0
1636015920000|2021-11-04 08:52:00|12294.82|12294.82|12295.63|12295.63|12295.94|12295.94|12294.82|12294.82|0
1636015930000|2021-11-04 08:52:10|12295.98|12295.98|12296.86|12296.86|12296.86|12296.86|12295.98|12295.98|0
1636015960000|2021-11-04 08:52:40|12296.93|12296.93|12296.93|12296.93|12296.93|12296.93|12296.8|12296.8|0
1636015970000|2021-11-04 08:52:50|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|0
1636015980000|2021-11-04 08:53:00|12293.34|12293.34|12291.35|12291.35|12293.34|12293.34|12291.02|12291.02|0
1636015990000|2021-11-04 08:53:10|12290.83|12290.83|12290.83|12290.83|12290.83|12290.83|12290.83|12290.83|0
1636016000000|2021-11-04 08:53:20|12290.4|12290.4|12291.08|12291.08|12291.08|12291.08|12290.4|12290.4|0
1636016020000|2021-11-04 08:53:40|12290.67|12290.67|12290.67|12290.67|12290.67|12290.67|12290.67|12290.67|0
1636016030000|2021-11-04 08:53:50|12291.68|12291.68|12292.09|12292.09|12292.09|12292.09|12291.68|12291.68|0
1636016040000|2021-11-04 08:54:00|12290.86|12290.86|12289.66|12289.66|12290.86|12290.86|12289.66|12289.66|0
1636016050000|2021-11-04 08:54:10|12289.9|12289.9|12289.82|12289.82|12289.9|12289.9|12289.82|12289.82|0
1636016060000|2021-11-04 08:54:20|12289.66|12289.66|12289.66|12289.66|12289.66|12289.66|12289.66|12289.66|0
1636016090000|2021-11-04 08:54:50|12289.15|12289.15|12289.15|12289.15|12289.15|12289.15|12289.15|12289.15|0
1636016100000|2021-11-04 08:55:00|12288.63|12288.63|12289.64|12289.64|12289.64|12289.64|12288.63|12288.63|0
1636016110000|2021-11-04 08:55:10|12290.87|12290.87|12290.87|12290.87|12290.87|12290.87|12290.87|12290.87|0
1636016130000|2021-11-04 08:55:30|12291.9|12291.9|12291.9|12291.9|12291.9|12291.9|12291.9|12291.9|0
1636016140000|2021-11-04 08:55:40|12292.06|12292.06|12291.35|12291.35|12292.06|12292.06|12291.35|12291.35|0
1636016150000|2021-11-04 08:55:50|12292.58|12292.58|12292.8|12292.8|12292.8|12292.8|12292.58|12292.58|0
1636016160000|2021-11-04 08:56:00|12294|12294|12295.87|12295.87|12295.87|12295.87|12294|12294|0
1636016170000|2021-11-04 08:56:10|12296.23|12296.23|12296.23|12296.23|12296.23|12296.23|12296.23|12296.23|0
1636016180000|2021-11-04 08:56:20|12296.39|12296.39|12296.47|12296.47|12296.47|12296.47|12296.39|12296.39|0
1636016190000|2021-11-04 08:56:30|12295.46|12295.46|12296.43|12296.43|12296.43|12296.43|12295.46|12295.46|0
1636016210000|2021-11-04 08:56:50|12296.59|12296.59|12296.67|12296.67|12296.67|12296.67|12296.51|12296.51|0
1636016230000|2021-11-04 08:57:10|12296.89|12296.89|12296.89|12296.89|12296.89|12296.89|12296.89|12296.89|0
1636016240000|2021-11-04 08:57:20|12296.67|12296.67|12296.99|12296.99|12297.15|12297.15|12296.67|12296.67|0
1636016250000|2021-11-04 08:57:30|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|0
1636016280000|2021-11-04 08:58:00|12297.04|12297.04|12296.06|12296.06|12297.28|12297.28|12296.06|12296.06|0
1636016290000|2021-11-04 08:58:10|12295.82|12295.82|12294.62|12294.62|12295.82|12295.82|12294.43|12294.43|0
1636016300000|2021-11-04 08:58:20|12293.58|12293.58|12294.54|12294.54|12294.62|12294.62|12293.58|12293.58|0
1636016310000|2021-11-04 08:58:30|12294.38|12294.38|12294.62|12294.62|12294.62|12294.62|12294.38|12294.38|0
1636016320000|2021-11-04 08:58:40|12294.94|12294.94|12294.94|12294.94|12294.94|12294.94|12294.94|12294.94|0
1636016330000|2021-11-04 08:58:50|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|0
1636016350000|2021-11-04 08:59:10|12296.18|12296.18|12296.18|12296.18|12296.18|12296.18|12296.18|12296.18|0
1636016380000|2021-11-04 08:59:40|12297|12297|12297.41|12297.41|12297.82|12297.82|12297|12297|0
1636016390000|2021-11-04 08:59:50|12297.57|12297.57|12298.04|12298.04|12298.04|12298.04|12297.57|12297.57|0
1636016400000|2021-11-04 09:00:00|12298.06|12298.06|12298.23|12298.23|12298.23|12298.23|12298.06|12298.06|0
1636016410000|2021-11-04 09:00:10|12298.47|12298.47|12298.47|12298.47|12298.47|12298.47|12298.47|12298.47|0
1636016430000|2021-11-04 09:00:30|12298.28|12298.28|12298.15|12298.15|12298.28|12298.28|12298.15|12298.15|0
1636016440000|2021-11-04 09:00:40|12298.69|12298.69|12301.15|12301.15|12301.15|12301.15|12298.69|12298.69|0
1636016450000|2021-11-04 09:00:50|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|0
1636016460000|2021-11-04 09:01:00|12301.04|12301.04|12302.68|12302.68|12302.76|12302.76|12301.04|12301.04|0
1636016470000|2021-11-04 09:01:10|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|0
1636016490000|2021-11-04 09:01:30|12301.79|12301.79|12301.79|12301.79|12301.79|12301.79|12301.79|12301.79|0
1636016510000|2021-11-04 09:01:50|12302.19|12302.19|12302.49|12302.49|12302.49|12302.49|12302.19|12302.19|0
1636016530000|2021-11-04 09:02:10|12301.97|12301.97|12302.01|12302.01|12302.01|12302.01|12301.49|12301.49|0
1636016540000|2021-11-04 09:02:20|12301.79|12301.79|12301.79|12301.79|12301.79|12301.79|12301.79|12301.79|0
1636016550000|2021-11-04 09:02:30|12301.38|12301.38|12301.38|12301.38|12301.38|12301.38|12301.38|12301.38|0
1636016560000|2021-11-04 09:02:40|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|0
1636016570000|2021-11-04 09:02:50|12301.57|12301.57|12301.82|12301.82|12301.82|12301.82|12301.57|12301.57|0
1636016580000|2021-11-04 09:03:00|12301.79|12301.79|12302.66|12302.66|12302.66|12302.66|12301.79|12301.79|0
1636016600000|2021-11-04 09:03:20|12303.37|12303.37|12303.5|12303.5|12303.59|12303.59|12303.37|12303.37|0
1636016610000|2021-11-04 09:03:30|12303.58|12303.58|12303.74|12303.74|12303.82|12303.82|12303.58|12303.58|0
1636016620000|2021-11-04 09:03:40|12305.75|12305.75|12308.53|12308.53|12308.53|12308.53|12305.75|12305.75|0
1636016630000|2021-11-04 09:03:50|12308.37|12308.37|12308.53|12308.53|12308.53|12308.53|12308.37|12308.37|0
1636016640000|2021-11-04 09:04:00|12308.77|12308.77|12309.8|12309.8|12309.8|12309.8|12308.77|12308.77|0
1636016660000|2021-11-04 09:04:20|12309.37|12309.37|12309.37|12309.37|12309.37|12309.37|12309.37|12309.37|0
1636016670000|2021-11-04 09:04:30|12309.16|12309.16|12309.16|12309.16|12309.16|12309.16|12309.16|12309.16|0
1636016680000|2021-11-04 09:04:40|12309.36|12309.36|12308.57|12308.57|12309.58|12309.58|12308.57|12308.57|0
1636016710000|2021-11-04 09:05:10|12308.81|12308.81|12309.12|12309.12|12309.12|12309.12|12308.81|12308.81|0
1636016720000|2021-11-04 09:05:20|12309.52|12309.52|12309.52|12309.52|12309.52|12309.52|12309.52|12309.52|0
1636016730000|2021-11-04 09:05:30|12309.12|12309.12|12308.29|12308.29|12309.12|12309.12|12308.12|12308.12|0
1636016740000|2021-11-04 09:05:40|12307.47|12307.47|12306.61|12306.61|12307.84|12307.84|12306.61|12306.61|0
1636016750000|2021-11-04 09:05:50|12306.51|12306.51|12306.5|12306.5|12306.51|12306.51|12306.5|12306.5|0
1636016760000|2021-11-04 09:06:00|12305.49|12305.49|12304.05|12304.05|12305.49|12305.49|12304.05|12304.05|0
1636016780000|2021-11-04 09:06:20|12303.64|12303.64|12303.23|12303.23|12303.64|12303.64|12303.23|12303.23|0
1636016790000|2021-11-04 09:06:30|12303.4|12303.4|12301.61|12301.61|12303.4|12303.4|12300.16|12300.16|0
1636016800000|2021-11-04 09:06:40|12301.44|12301.44|12301.27|12301.27|12301.44|12301.44|12301.27|12301.27|0
1636016820000|2021-11-04 09:07:00|12301.58|12301.58|12300.77|12300.77|12301.58|12301.58|12300.77|12300.77|0
1636016870000|2021-11-04 09:07:50|12300.55|12300.55|12300.55|12300.55|12300.55|12300.55|12300.55|12300.55|0
1636016880000|2021-11-04 09:08:00|12299.54|12299.54|12299.54|12299.54|12299.54|12299.54|12299.54|12299.54|0
1636016890000|2021-11-04 09:08:10|12298.51|12298.51|12298.4|12298.4|12298.51|12298.51|12298.4|12298.4|0
1636016900000|2021-11-04 09:08:20|12298.57|12298.57|12298.39|12298.39|12298.57|12298.57|12298.05|12298.05|0
1636016920000|2021-11-04 09:08:40|12297.86|12297.86|12296.98|12296.98|12297.86|12297.86|12296.98|12296.98|0
1636016930000|2021-11-04 09:08:50|12296.58|12296.58|12296.58|12296.58|12296.58|12296.58|12296.58|12296.58|0
1636016940000|2021-11-04 09:09:00|12296.82|12296.82|12296.47|12296.47|12296.82|12296.82|12296.47|12296.47|0
1636016960000|2021-11-04 09:09:20|12296.82|12296.82|12298.05|12298.05|12298.05|12298.05|12296.82|12296.82|0
1636016980000|2021-11-04 09:09:40|12299.06|12299.06|12298.97|12298.97|12299.06|12299.06|12298.97|12298.97|0
1636016990000|2021-11-04 09:09:50|12298.81|12298.81|12298.81|12298.81|12298.81|12298.81|12298.81|12298.81|0
1636017000000|2021-11-04 09:10:00|12299.81|12299.81|12299.47|12299.47|12299.81|12299.81|12299.47|12299.47|0
1636017010000|2021-11-04 09:10:10|12299.14|12299.14|12299.14|12299.14|12299.14|12299.14|12299.14|12299.14|0
1636017020000|2021-11-04 09:10:20|12298.98|12298.98|12298.98|12298.98|12298.98|12298.98|12298.98|12298.98|0
1636017030000|2021-11-04 09:10:30|12296.74|12296.74|12296.74|12296.74|12296.74|12296.74|12296.74|12296.74|0
1636017060000|2021-11-04 09:11:00|12296.5|12296.5|12296.84|12296.84|12296.84|12296.84|12296.5|12296.5|0
1636017070000|2021-11-04 09:11:10|12296.5|12296.5|12296.5|12296.5|12296.5|12296.5|12296.5|12296.5|0
1636017080000|2021-11-04 09:11:20|12296.33|12296.33|12296.33|12296.33|12296.33|12296.33|12296.33|12296.33|0
1636017110000|2021-11-04 09:11:50|12295.98|12295.98|12296.14|12296.14|12296.14|12296.14|12295.98|12295.98|0
1636017120000|2021-11-04 09:12:00|12296.4|12296.4|12296.62|12296.62|12296.62|12296.62|12296.27|12296.27|0
1636017130000|2021-11-04 09:12:10|12297.66|12297.66|12297.66|12297.66|12297.66|12297.66|12297.66|12297.66|0
1636017150000|2021-11-04 09:12:30|12297.44|12297.44|12297.44|12297.44|12297.44|12297.44|12297.44|12297.44|0
1636017160000|2021-11-04 09:12:40|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|0
1636017170000|2021-11-04 09:12:50|12302.25|12302.25|12301.66|12301.66|12302.25|12302.25|12301.66|12301.66|0
1636017180000|2021-11-04 09:13:00|12301.44|12301.44|12302.45|12302.45|12302.45|12302.45|12301.44|12301.44|0
1636017220000|2021-11-04 09:13:40|12302.21|12302.21|12302.21|12302.21|12302.21|12302.21|12302.21|12302.21|0
1636017230000|2021-11-04 09:13:50|12301.69|12301.69|12301.69|12301.69|12301.69|12301.69|12301.69|12301.69|0
1636017240000|2021-11-04 09:14:00|12301.86|12301.86|12301.86|12301.86|12301.86|12301.86|12301.86|12301.86|0
1636017260000|2021-11-04 09:14:20|12302.38|12302.38|12301.35|12301.35|12302.38|12302.38|12301.35|12301.35|0
1636017270000|2021-11-04 09:14:30|12300.83|12300.83|12300.83|12300.83|12300.83|12300.83|12300.83|12300.83|0
1636017280000|2021-11-04 09:14:40|12301.84|12301.84|12302.07|12302.07|12302.07|12302.07|12301.84|12301.84|0
1636017290000|2021-11-04 09:14:50|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|12302.31|0
1636017300000|2021-11-04 09:15:00|12302.46|12302.46|12302.46|12302.46|12302.46|12302.46|12302.46|12302.46|0
1636017310000|2021-11-04 09:15:10|12301.45|12301.45|12301.26|12301.26|12301.45|12301.45|12301.24|12301.24|0
1636017320000|2021-11-04 09:15:20|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|12301.05|0
1636017330000|2021-11-04 09:15:30|12300.04|12300.04|12300.04|12300.04|12300.04|12300.04|12300.04|12300.04|0
1636017340000|2021-11-04 09:15:40|12300.4|12300.4|12300.4|12300.4|12300.4|12300.4|12300.4|12300.4|0
1636017350000|2021-11-04 09:15:50|12300.61|12300.61|12300.83|12300.83|12300.83|12300.83|12300.61|12300.61|0
1636017370000|2021-11-04 09:16:10|12300.88|12300.88|12300.88|12300.88|12300.88|12300.88|12300.88|12300.88|0
1636017380000|2021-11-04 09:16:20|12299.65|12299.65|12299.65|12299.65|12299.65|12299.65|12299.65|12299.65|0
1636017390000|2021-11-04 09:16:30|12299.92|12299.92|12299.92|12299.92|12299.92|12299.92|12299.92|12299.92|0
1636017410000|2021-11-04 09:16:50|12299.71|12299.71|12299.71|12299.71|12299.71|12299.71|12299.71|12299.71|0
1636017420000|2021-11-04 09:17:00|12300.22|12300.22|12300.01|12300.01|12300.22|12300.22|12300.01|12300.01|0
1636017450000|2021-11-04 09:17:30|12300.03|12300.03|12300.38|12300.38|12300.38|12300.38|12300.03|12300.03|0
1636017470000|2021-11-04 09:17:50|12301.61|12301.61|12301.61|12301.61|12301.61|12301.61|12301.61|12301.61|0
1636017480000|2021-11-04 09:18:00|12301.78|12301.78|12301.54|12301.54|12301.78|12301.78|12301.54|12301.54|0
1636017500000|2021-11-04 09:18:20|12301.33|12301.33|12301.57|12301.57|12301.57|12301.57|12301.33|12301.33|0
1636017530000|2021-11-04 09:18:50|12301.21|12301.21|12301.21|12301.21|12301.21|12301.21|12301.21|12301.21|0
1636017540000|2021-11-04 09:19:00|12301.48|12301.48|12301.48|12301.48|12301.48|12301.48|12301.48|12301.48|0
1636017550000|2021-11-04 09:19:10|12301.82|12301.82|12301.15|12301.15|12301.82|12301.82|12301.15|12301.15|0
1636017560000|2021-11-04 09:19:20|12301.31|12301.31|12301.82|12301.82|12301.82|12301.82|12301.31|12301.31|0
1636017570000|2021-11-04 09:19:30|12300.59|12300.59|12300.59|12300.59|12300.59|12300.59|12300.59|12300.59|0
1636017580000|2021-11-04 09:19:40|12300.08|12300.08|12300.08|12300.08|12300.08|12300.08|12300.08|12300.08|0
1636017600000|2021-11-04 09:20:00|12300.59|12300.59|12300.59|12300.59|12300.59|12300.59|12300.59|12300.59|0
1636017610000|2021-11-04 09:20:10|12300.36|12300.36|12300|12300|12300.36|12300.36|12300|12300|0
1636017630000|2021-11-04 09:20:30|12299.83|12299.83|12299.83|12299.83|12299.83|12299.83|12299.83|12299.83|0
1636017650000|2021-11-04 09:20:50|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|12299.59|0
1636017680000|2021-11-04 09:21:20|12299.76|12299.76|12298.53|12298.53|12299.76|12299.76|12298.53|12298.53|0
1636017700000|2021-11-04 09:21:40|12298.36|12298.36|12297.87|12297.87|12298.36|12298.36|12297.87|12297.87|0
1636017730000|2021-11-04 09:22:10|12298.28|12298.28|12298.64|12298.64|12298.64|12298.64|12298.28|12298.28|0
1636017750000|2021-11-04 09:22:30|12299.05|12299.05|12301.47|12301.47|12301.47|12301.47|12299.05|12299.05|0
1636017770000|2021-11-04 09:22:50|12301.3|12301.3|12301.3|12301.3|12301.3|12301.3|12301.3|12301.3|0
1636017790000|2021-11-04 09:23:10|12300.29|12300.29|12302.12|12302.12|12302.12|12302.12|12300.29|12300.29|0
1636017800000|2021-11-04 09:23:20|12303.59|12303.59|12304.22|12304.22|12304.22|12304.22|12303.59|12303.59|0
1636017810000|2021-11-04 09:23:30|12304.58|12304.58|12305.29|12305.29|12305.29|12305.29|12304.58|12304.58|0
1636017820000|2021-11-04 09:23:40|12304.06|12304.06|12304.06|12304.06|12304.06|12304.06|12304.06|12304.06|0
1636017850000|2021-11-04 09:24:10|12304.22|12304.22|12304.22|12304.22|12304.22|12304.22|12304.22|12304.22|0
1636017860000|2021-11-04 09:24:20|12304.7|12304.7|12304.59|12304.59|12304.7|12304.7|12304.38|12304.38|0
1636017870000|2021-11-04 09:24:30|12304.95|12304.95|12304.95|12304.95|12304.95|12304.95|12304.95|12304.95|0
1636017890000|2021-11-04 09:24:50|12306.18|12306.18|12306.18|12306.18|12306.18|12306.18|12306.18|12306.18|0
1636017900000|2021-11-04 09:25:00|12306.1|12306.1|12306.13|12306.13|12306.37|12306.37|12306.1|12306.1|0
1636017910000|2021-11-04 09:25:10|12305.97|12305.97|12305.84|12305.84|12305.97|12305.97|12305.84|12305.84|0
1636017930000|2021-11-04 09:25:30|12305.5|12305.5|12307.14|12307.14|12307.14|12307.14|12305.34|12305.34|0
1636017940000|2021-11-04 09:25:40|12307.49|12307.49|12308.5|12308.5|12308.5|12308.5|12307.49|12307.49|0
1636017950000|2021-11-04 09:25:50|12308.74|12308.74|12308.74|12308.74|12308.74|12308.74|12308.74|12308.74|0
1636017970000|2021-11-04 09:26:10|12309.08|12309.08|12310.55|12310.55|12310.55|12310.55|12309.08|12309.08|0
1636017980000|2021-11-04 09:26:20|12310.91|12310.91|12311.42|12311.42|12311.42|12311.42|12310.91|12310.91|0
1636018020000|2021-11-04 09:27:00|12311.64|12311.64|12311.42|12311.42|12311.64|12311.64|12311.42|12311.42|0
1636018030000|2021-11-04 09:27:10|12312.22|12312.22|12312.87|12312.87|12312.87|12312.87|12312.22|12312.22|0
1636018040000|2021-11-04 09:27:20|12312.53|12312.53|12312.36|12312.36|12312.53|12312.53|12312.36|12312.36|0
1636018050000|2021-11-04 09:27:30|12312.19|12312.19|12312.19|12312.19|12312.19|12312.19|12312.19|12312.19|0
1636018060000|2021-11-04 09:27:40|12313.42|12313.42|12313.85|12313.85|12313.85|12313.85|12313.42|12313.42|0
1636018070000|2021-11-04 09:27:50|12314.33|12314.33|12313.85|12313.85|12314.33|12314.33|12313.85|12313.85|0
1636018080000|2021-11-04 09:28:00|12314.07|12314.07|12313.66|12313.66|12314.07|12314.07|12313.66|12313.66|0
1636018090000|2021-11-04 09:28:10|12313.25|12313.25|12313.25|12313.25|12313.25|12313.25|12313.25|12313.25|0
1636018100000|2021-11-04 09:28:20|12313.42|12313.42|12313.42|12313.42|12313.42|12313.42|12313.42|12313.42|0
1636018110000|2021-11-04 09:28:30|12313.2|12313.2|12313.2|12313.2|12313.2|12313.2|12313.2|12313.2|0
1636018150000|2021-11-04 09:29:10|12312.2|12312.2|12311.79|12311.79|12312.2|12312.2|12311.79|12311.79|0
1636018160000|2021-11-04 09:29:20|12311.96|12311.96|12310.32|12310.32|12311.96|12311.96|12310.32|12310.32|0
1636018180000|2021-11-04 09:29:40|12310.16|12310.16|12310.16|12310.16|12310.16|12310.16|12310.16|12310.16|0
1636018200000|2021-11-04 09:30:00|12310.38|12310.38|12310.38|12310.38|12310.38|12310.38|12310.38|12310.38|0
1636018210000|2021-11-04 09:30:10|12310.43|12310.43|12310.43|12310.43|12310.43|12310.43|12310.43|12310.43|0
1636018220000|2021-11-04 09:30:20|12311.66|12311.66|12309.97|12309.97|12311.66|12311.66|12309.97|12309.97|0
1636018260000|2021-11-04 09:31:00|12310.1|12310.1|12309.29|12309.29|12310.1|12310.1|12309.29|12309.29|0
1636018270000|2021-11-04 09:31:10|12309.46|12309.46|12309.29|12309.29|12309.46|12309.46|12309.29|12309.29|0
1636018280000|2021-11-04 09:31:20|12309.12|12309.12|12309.12|12309.12|12309.12|12309.12|12309.12|12309.12|0
1636018310000|2021-11-04 09:31:50|12308.9|12308.9|12308.54|12308.54|12308.9|12308.9|12308.54|12308.54|0
1636018320000|2021-11-04 09:32:00|12308.28|12308.28|12306.78|12306.78|12308.28|12308.28|12306.78|12306.78|0
1636018340000|2021-11-04 09:32:20|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|12307.81|0
1636018350000|2021-11-04 09:32:30|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|0
1636018370000|2021-11-04 09:32:50|12308.68|12308.68|12308.68|12308.68|12308.68|12308.68|12308.68|12308.68|0
1636018380000|2021-11-04 09:33:00|12308.63|12308.63|12308.34|12308.34|12308.63|12308.63|12308.34|12308.34|0
1636018400000|2021-11-04 09:33:20|12308.32|12308.32|12308.32|12308.32|12308.32|12308.32|12308.32|12308.32|0
1636018410000|2021-11-04 09:33:30|12308.19|12308.19|12308.19|12308.19|12308.19|12308.19|12308.19|12308.19|0
1636018460000|2021-11-04 09:34:20|12308.71|12308.71|12308.71|12308.71|12308.71|12308.71|12308.71|12308.71|0
1636018500000|2021-11-04 09:35:00|12308.22|12308.22|12306.58|12306.58|12308.22|12308.22|12306.58|12306.58|0
1636018510000|2021-11-04 09:35:10|12306.99|12306.99|12306.56|12306.56|12306.99|12306.99|12306.56|12306.56|0
1636018520000|2021-11-04 09:35:20|12306.39|12306.39|12306.26|12306.26|12306.39|12306.39|12306.26|12306.26|0
1636018530000|2021-11-04 09:35:30|12307.49|12307.49|12308.72|12308.72|12308.72|12308.72|12307.49|12307.49|0
1636018540000|2021-11-04 09:35:40|12308.94|12308.94|12311.89|12311.89|12311.89|12311.89|12308.94|12308.94|0
1636018590000|2021-11-04 09:36:30|12311.12|12311.12|12310.6|12310.6|12311.12|12311.12|12310.6|12310.6|0
1636018610000|2021-11-04 09:36:50|12310.39|12310.39|12310.39|12310.39|12310.39|12310.39|12310.39|12310.39|0
1636018620000|2021-11-04 09:37:00|12309.68|12309.68|12309.63|12309.63|12309.68|12309.68|12309.63|12309.63|0
1636018640000|2021-11-04 09:37:20|12310.66|12310.66|12311.01|12311.01|12311.18|12311.18|12310.66|12310.66|0
1636018650000|2021-11-04 09:37:30|12312.05|12312.05|12312.05|12312.05|12312.05|12312.05|12312.05|12312.05|0
1636018660000|2021-11-04 09:37:40|12312.56|12312.56|12313.57|12313.57|12313.57|12313.57|12312.05|12312.05|0
1636018690000|2021-11-04 09:38:10|12314.09|12314.09|12314.09|12314.09|12314.09|12314.09|12314.09|12314.09|0
1636018700000|2021-11-04 09:38:20|12314.01|12314.01|12314.01|12314.01|12314.01|12314.01|12314.01|12314.01|0
1636018710000|2021-11-04 09:38:30|12313.49|12313.49|12313.89|12313.89|12313.89|12313.89|12313.49|12313.49|0
1636018720000|2021-11-04 09:38:40|12314.1|12314.1|12313.89|12313.89|12314.51|12314.51|12313.48|12313.48|0
1636018750000|2021-11-04 09:39:10|12313.72|12313.72|12313.93|12313.93|12313.93|12313.93|12313.72|12313.72|0
1636018760000|2021-11-04 09:39:20|12314.09|12314.09|12314.09|12314.09|12314.09|12314.09|12314.09|12314.09|0
1636018810000|2021-11-04 09:40:10|12313.57|12313.57|12313.57|12313.57|12313.57|12313.57|12313.57|12313.57|0
1636018830000|2021-11-04 09:40:30|12313.73|12313.73|12313.73|12313.73|12313.73|12313.73|12313.73|12313.73|0
1636018840000|2021-11-04 09:40:40|12313.95|12313.95|12313.95|12313.95|12313.95|12313.95|12313.95|12313.95|0
1636018870000|2021-11-04 09:41:10|12313.78|12313.78|12313.99|12313.99|12313.99|12313.99|12313.61|12313.61|0
1636018880000|2021-11-04 09:41:20|12314.7|12314.7|12314.7|12314.7|12314.7|12314.7|12314.7|12314.7|0
1636018890000|2021-11-04 09:41:30|12314.53|12314.53|12314.27|12314.27|12314.53|12314.53|12314.27|12314.27|0
1636018900000|2021-11-04 09:41:40|12314.44|12314.44|12314.01|12314.01|12314.44|12314.44|12314.01|12314.01|0
1636018920000|2021-11-04 09:42:00|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|12312.78|0
1636018940000|2021-11-04 09:42:20|12313.12|12313.12|12313.12|12313.12|12313.12|12313.12|12313.12|12313.12|0
1636018950000|2021-11-04 09:42:30|12312.96|12312.96|12322.82|12322.82|12322.82|12322.82|12312.96|12312.96|0
1636018960000|2021-11-04 09:42:40|12322.58|12322.58|12322.35|12322.35|12322.58|12322.58|12322.35|12322.35|0
1636018970000|2021-11-04 09:42:50|12324.36|12324.36|12324.36|12324.36|12324.36|12324.36|12324.36|12324.36|0
1636018980000|2021-11-04 09:43:00|12325.01|12325.01|12325.02|12325.02|12325.45|12325.45|12325.01|12325.01|0
1636019000000|2021-11-04 09:43:20|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|12324.82|12324.82|0
1636019010000|2021-11-04 09:43:30|12327.24|12327.24|12327.24|12327.24|12327.24|12327.24|12327.24|12327.24|0
1636019020000|2021-11-04 09:43:40|12327.6|12327.6|12327.86|12327.86|12328.03|12328.03|12327.6|12327.6|0
1636019030000|2021-11-04 09:43:50|12329.87|12329.87|12329.53|12329.53|12330.39|12330.39|12329.53|12329.53|0
1636019040000|2021-11-04 09:44:00|12329.31|12329.31|12330.32|12330.32|12330.32|12330.32|12329.31|12329.31|0
1636019050000|2021-11-04 09:44:10|12331.55|12331.55|12330.1|12330.1|12331.55|12331.55|12330.1|12330.1|0
1636019060000|2021-11-04 09:44:20|12330.32|12330.32|12330.53|12330.53|12330.53|12330.53|12330.32|12330.32|0
1636019070000|2021-11-04 09:44:30|12330.69|12330.69|12331.1|12331.1|12331.1|12331.1|12330.69|12330.69|0
1636019080000|2021-11-04 09:44:40|12330.1|12330.1|12330.31|12330.31|12330.31|12330.31|12330.1|12330.1|0
1636019090000|2021-11-04 09:44:50|12330.48|12330.48|12329.81|12329.81|12332.1|12332.1|12329.81|12329.81|0
1636019100000|2021-11-04 09:45:00|12329.33|12329.33|12329.68|12329.68|12329.68|12329.68|12329.33|12329.33|0
1636019110000|2021-11-04 09:45:10|12329.85|12329.85|12329.93|12329.93|12329.93|12329.93|12329.85|12329.85|0
1636019140000|2021-11-04 09:45:40|12329.5|12329.5|12329.28|12329.28|12329.5|12329.5|12329.28|12329.28|0
1636019150000|2021-11-04 09:45:50|12332.3|12332.3|12333.3|12333.3|12333.3|12333.3|12332.3|12332.3|0
1636019160000|2021-11-04 09:46:00|12333.09|12333.09|12334.09|12334.09|12334.09|12334.09|12333.09|12333.09|0
1636019170000|2021-11-04 09:46:10|12332.73|12332.73|12332.32|12332.32|12332.73|12332.73|12332.32|12332.32|0
1636019190000|2021-11-04 09:46:30|12332.4|12332.4|12331.25|12331.25|12332.48|12332.48|12331.25|12331.25|0
1636019200000|2021-11-04 09:46:40|12331.08|12331.08|12331.08|12331.08|12331.08|12331.08|12331.08|12331.08|0
1636019210000|2021-11-04 09:46:50|12330.91|12330.91|12330.91|12330.91|12330.91|12330.91|12330.91|12330.91|0
1636019240000|2021-11-04 09:47:20|12331.94|12331.94|12330.08|12330.08|12332.46|12332.46|12330.08|12330.08|0
1636019250000|2021-11-04 09:47:30|12331.11|12331.11|12331.11|12331.11|12331.11|12331.11|12331.11|12331.11|0
1636019260000|2021-11-04 09:47:40|12331.28|12331.28|12331.62|12331.62|12331.62|12331.62|12331.28|12331.28|0
1636019270000|2021-11-04 09:47:50|12331.84|12331.84|12331.43|12331.43|12331.84|12331.84|12331.43|12331.43|0
1636019290000|2021-11-04 09:48:10|12330.91|12330.91|12330.91|12330.91|12330.91|12330.91|12330.91|12330.91|0
1636019300000|2021-11-04 09:48:20|12329.68|12329.68|12330.19|12330.19|12330.19|12330.19|12329.68|12329.68|0
1636019320000|2021-11-04 09:48:40|12330.68|12330.68|12330.68|12330.68|12330.68|12330.68|12330.68|12330.68|0
1636019330000|2021-11-04 09:48:50|12329.64|12329.64|12329.64|12329.64|12329.64|12329.64|12329.64|12329.64|0
1636019340000|2021-11-04 09:49:00|12331.65|12331.65|12331.65|12331.65|12331.65|12331.65|12331.65|12331.65|0
1636019370000|2021-11-04 09:49:30|12332.69|12332.69|12332.69|12332.69|12332.69|12332.69|12331.65|12331.65|0
1636019390000|2021-11-04 09:49:50|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|12332.52|0
1636019410000|2021-11-04 09:50:10|12332.76|12332.76|12332.76|12332.76|12332.76|12332.76|12332.76|12332.76|0
1636019420000|2021-11-04 09:50:20|12331.75|12331.75|12331.75|12331.75|12331.75|12331.75|12331.75|12331.75|0
1636019440000|2021-11-04 09:50:40|12331.67|12331.67|12331.67|12331.67|12331.67|12331.67|12331.67|12331.67|0
1636019450000|2021-11-04 09:50:50|12331.91|12331.91|12331.91|12331.91|12331.91|12331.91|12331.91|12331.91|0
1636019460000|2021-11-04 09:51:00|12331.74|12331.74|12330|12330|12331.74|12331.74|12330|12330|0
1636019480000|2021-11-04 09:51:20|12330.21|12330.21|12330.21|12330.21|12330.21|12330.21|12330.21|12330.21|0
1636019490000|2021-11-04 09:51:30|12331.22|12331.22|12333.89|12333.89|12333.89|12333.89|12331.22|12331.22|0
1636019500000|2021-11-04 09:51:40|12333.48|12333.48|12333.64|12333.64|12333.89|12333.89|12333.48|12333.48|0
1636019510000|2021-11-04 09:51:50|12332.82|12332.82|12333.64|12333.64|12333.64|12333.64|12332.82|12332.82|0
1636019520000|2021-11-04 09:52:00|12333.23|12333.23|12334.87|12334.87|12334.87|12334.87|12333.23|12333.23|0
1636019530000|2021-11-04 09:52:10|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|0
1636019550000|2021-11-04 09:52:30|12335.87|12335.87|12335.35|12335.35|12335.87|12335.87|12334.87|12334.87|0
1636019560000|2021-11-04 09:52:40|12334.94|12334.94|12334.94|12334.94|12334.94|12334.94|12334.94|12334.94|0
1636019570000|2021-11-04 09:52:50|12335.21|12335.21|12335.37|12335.37|12335.37|12335.37|12335.21|12335.21|0
1636019590000|2021-11-04 09:53:10|12335.51|12335.51|12335.51|12335.51|12335.51|12335.51|12335.51|12335.51|0
1636019600000|2021-11-04 09:53:20|12335.92|12335.92|12335.92|12335.92|12335.92|12335.92|12335.92|12335.92|0
1636019610000|2021-11-04 09:53:30|12336.33|12336.33|12336.33|12336.33|12336.33|12336.33|12336.33|12336.33|0
1636019640000|2021-11-04 09:54:00|12336.52|12336.52|12336.52|12336.52|12336.52|12336.52|12336.52|12336.52|0
1636019650000|2021-11-04 09:54:10|12336.84|12336.84|12336.84|12336.84|12336.84|12336.84|12336.84|12336.84|0
1636019660000|2021-11-04 09:54:20|12336.91|12336.91|12336.91|12336.91|12336.91|12336.91|12336.91|12336.91|0
1636019670000|2021-11-04 09:54:30|12337.73|12337.73|12338.7|12338.7|12338.7|12338.7|12337.73|12337.73|0
1636019700000|2021-11-04 09:55:00|12339.4|12339.4|12340.11|12340.11|12340.11|12340.11|12339.4|12339.4|0
1636019750000|2021-11-04 09:55:50|12340.63|12340.63|12340.63|12340.63|12340.63|12340.63|12340.63|12340.63|0
1636019760000|2021-11-04 09:56:00|12340.2|12340.2|12340.56|12340.56|12340.56|12340.56|12340.2|12340.2|0
1636019780000|2021-11-04 09:56:20|12340.02|12340.02|12340.02|12340.02|12340.02|12340.02|12340.02|12340.02|0
1636019790000|2021-11-04 09:56:30|12339.86|12339.86|12339.86|12339.86|12339.86|12339.86|12339.86|12339.86|0
1636019800000|2021-11-04 09:56:40|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|0
1636019810000|2021-11-04 09:56:50|12338.99|12338.99|12337.96|12337.96|12338.99|12338.99|12337.96|12337.96|0
1636019820000|2021-11-04 09:57:00|12334.94|12334.94|12334.8|12334.8|12334.94|12334.94|12334.58|12334.58|0
1636019830000|2021-11-04 09:57:10|12335.04|12335.04|12334.72|12334.72|12335.6|12335.6|12334.72|12334.72|0
1636019840000|2021-11-04 09:57:20|12335.24|12335.24|12334.72|12334.72|12335.24|12335.24|12334.72|12334.72|0
1636019850000|2021-11-04 09:57:30|12334.5|12334.5|12334.5|12334.5|12334.5|12334.5|12334.5|12334.5|0
1636019870000|2021-11-04 09:57:50|12334.02|12334.02|12334.02|12334.02|12334.02|12334.02|12334.02|12334.02|0
1636019890000|2021-11-04 09:58:10|12333.97|12333.97|12333.03|12333.03|12334.06|12334.06|12333.03|12333.03|0
1636019900000|2021-11-04 09:58:20|12333.44|12333.44|12334.25|12334.25|12334.25|12334.25|12333.44|12333.44|0
1636019920000|2021-11-04 09:58:40|12335.48|12335.48|12336.72|12336.72|12336.72|12336.72|12335.48|12335.48|0
1636019940000|2021-11-04 09:59:00|12337.72|12337.72|12337.01|12337.01|12337.72|12337.72|12337.01|12337.01|0
1636019960000|2021-11-04 09:59:20|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|0
1636019970000|2021-11-04 09:59:30|12338.05|12338.05|12339.28|12339.28|12339.28|12339.28|12338.05|12338.05|0
1636019990000|2021-11-04 09:59:50|12337.27|12337.27|12337.27|12337.27|12337.27|12337.27|12337.27|12337.27|0
1636020000000|2021-11-04 10:00:00|12336.03|12336.03|12336.03|12336.03|12336.03|12336.03|12336.03|12336.03|0
1636020020000|2021-11-04 10:00:20|12335.82|12335.82|12335.66|12335.66|12335.82|12335.82|12335.66|12335.66|0
1636020030000|2021-11-04 10:00:30|12335.44|12335.44|12332.73|12332.73|12335.44|12335.44|12332.73|12332.73|0
1636020040000|2021-11-04 10:00:40|12335.74|12335.74|12335.74|12335.74|12335.74|12335.74|12335.74|12335.74|0
1636020050000|2021-11-04 10:00:50|12336.75|12336.75|12336.75|12336.75|12336.75|12336.75|12336.75|12336.75|0
1636020060000|2021-11-04 10:01:00|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|12337.98|0
1636020100000|2021-11-04 10:01:40|12337.47|12337.47|12337.98|12337.98|12337.98|12337.98|12337.47|12337.47|0
1636020110000|2021-11-04 10:01:50|12337.47|12337.47|12338.03|12338.03|12338.03|12338.03|12337.47|12337.47|0
1636020120000|2021-11-04 10:02:00|12339.03|12339.03|12339.11|12339.11|12339.11|12339.11|12339.03|12339.03|0
1636020130000|2021-11-04 10:02:10|12341.13|12341.13|12341.13|12341.13|12341.13|12341.13|12341.13|12341.13|0
1636020140000|2021-11-04 10:02:20|12340.12|12340.12|12339.63|12339.63|12340.12|12340.12|12339.63|12339.63|0
1636020150000|2021-11-04 10:02:30|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|12339.46|0
1636020180000|2021-11-04 10:03:00|12340.69|12340.69|12340.69|12340.69|12340.69|12340.69|12340.69|12340.69|0
1636020190000|2021-11-04 10:03:10|12339.69|12339.69|12341.32|12341.32|12341.32|12341.32|12339.69|12339.69|0
1636020200000|2021-11-04 10:03:20|12341.49|12341.49|12341.49|12341.49|12341.49|12341.49|12341.49|12341.49|0
1636020210000|2021-11-04 10:03:30|12341.97|12341.97|12341.97|12341.97|12341.97|12341.97|12341.97|12341.97|0
1636020230000|2021-11-04 10:03:50|12343.2|12343.2|12344.01|12344.01|12344.01|12344.01|12343.2|12343.2|0
1636020240000|2021-11-04 10:04:00|12344.22|12344.22|12344.22|12344.22|12344.22|12344.22|12344.22|12344.22|0
1636020250000|2021-11-04 10:04:10|12343.96|12343.96|12343.69|12343.69|12343.96|12343.96|12343.69|12343.69|0
1636020270000|2021-11-04 10:04:30|12343.85|12343.85|12343.85|12343.85|12343.85|12343.85|12343.85|12343.85|0
1636020300000|2021-11-04 10:05:00|12342.62|12342.62|12342.99|12342.99|12342.99|12342.99|12342.62|12342.62|0
1636020330000|2021-11-04 10:05:30|12342.47|12342.47|12342.47|12342.47|12342.47|12342.47|12342.47|12342.47|0
1636020340000|2021-11-04 10:05:40|12342.83|12342.83|12342.83|12342.83|12342.83|12342.83|12342.83|12342.83|0
1636020350000|2021-11-04 10:05:50|12344.84|12344.84|12343.29|12343.29|12344.84|12344.84|12343.29|12343.29|0
1636020370000|2021-11-04 10:06:10|12343.46|12343.46|12343.63|12343.63|12343.63|12343.63|12343.46|12343.46|0
1636020380000|2021-11-04 10:06:20|12343.39|12343.39|12343.39|12343.39|12343.39|12343.39|12343.39|12343.39|0
1636020390000|2021-11-04 10:06:30|12343.04|12343.04|12343.39|12343.39|12343.39|12343.39|12343.04|12343.04|0
1636020430000|2021-11-04 10:07:10|12343.56|12343.56|12343.56|12343.56|12343.56|12343.56|12343.56|12343.56|0
1636020440000|2021-11-04 10:07:20|12343.21|12343.21|12343.21|12343.21|12343.21|12343.21|12343.21|12343.21|0
1636020460000|2021-11-04 10:07:40|12342.99|12342.99|12342.95|12342.95|12342.99|12342.99|12342.78|12342.78|0
1636020470000|2021-11-04 10:07:50|12342.71|12342.71|12342.35|12342.35|12342.71|12342.71|12342.35|12342.35|0
1636020490000|2021-11-04 10:08:10|12341.84|12341.84|12341.84|12341.84|12341.84|12341.84|12341.84|12341.84|0
1636020500000|2021-11-04 10:08:20|12341.32|12341.32|12341.32|12341.32|12341.32|12341.32|12341.32|12341.32|0
1636020510000|2021-11-04 10:08:30|12340.8|12340.8|12340.8|12340.8|12340.8|12340.8|12340.8|12340.8|0
1636020520000|2021-11-04 10:08:40|12341.32|12341.32|12341.32|12341.32|12341.32|12341.32|12341.32|12341.32|0
1636020550000|2021-11-04 10:09:10|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|0
1636020560000|2021-11-04 10:09:20|12342.05|12342.05|12342.05|12342.05|12342.05|12342.05|12342.05|12342.05|0
1636020570000|2021-11-04 10:09:30|12343.06|12343.06|12345.07|12345.07|12345.07|12345.07|12343.06|12343.06|0
1636020600000|2021-11-04 10:10:00|12345.42|12345.42|12345.69|12345.69|12345.69|12345.69|12345.42|12345.42|0
1636020610000|2021-11-04 10:10:10|12346.73|12346.73|12346.73|12346.73|12346.73|12346.73|12346.73|12346.73|0
1636020640000|2021-11-04 10:10:40|12346.9|12346.9|12346.9|12346.9|12346.9|12346.9|12346.9|12346.9|0
1636020650000|2021-11-04 10:10:50|12347.36|12347.36|12350.73|12350.73|12351.14|12351.14|12347.36|12347.36|0
1636020660000|2021-11-04 10:11:00|12350.22|12350.22|12350.22|12350.22|12350.22|12350.22|12350.22|12350.22|0
1636020700000|2021-11-04 10:11:40|12351.45|12351.45|12351.45|12351.45|12351.45|12351.45|12351.45|12351.45|0
1636020720000|2021-11-04 10:12:00|12351.69|12351.69|12351.69|12351.69|12351.69|12351.69|12351.69|12351.69|0
1636020730000|2021-11-04 10:12:10|12351.52|12351.52|12351.51|12351.51|12351.68|12351.68|12351.51|12351.51|0
1636020760000|2021-11-04 10:12:40|12352.51|12352.51|12352.51|12352.51|12352.51|12352.51|12352.51|12352.51|0
1636020780000|2021-11-04 10:13:00|12352.87|12352.87|12352.87|12352.87|12352.87|12352.87|12352.87|12352.87|0
1636020790000|2021-11-04 10:13:10|12351.64|12351.64|12351.64|12351.64|12351.64|12351.64|12351.64|12351.64|0
1636020810000|2021-11-04 10:13:30|12349.63|12349.63|12347.99|12347.99|12349.63|12349.63|12347.99|12347.99|0
1636020830000|2021-11-04 10:13:50|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|0
1636020870000|2021-11-04 10:14:30|12346.54|12346.54|12346.54|12346.54|12346.54|12346.54|12346.54|12346.54|0
1636020880000|2021-11-04 10:14:40|12345.53|12345.53|12345.53|12345.53|12345.53|12345.53|12345.53|12345.53|0
1636020900000|2021-11-04 10:15:00|12345.71|12345.71|12345.71|12345.71|12345.71|12345.71|12345.71|12345.71|0
1636020910000|2021-11-04 10:15:10|12345|12345|12344.64|12344.64|12345|12345|12344.64|12344.64|0
1636020920000|2021-11-04 10:15:20|12344.91|12344.91|12344.91|12344.91|12344.91|12344.91|12344.91|12344.91|0
1636020950000|2021-11-04 10:15:50|12345.18|12345.18|12344.91|12344.91|12345.18|12345.18|12344.91|12344.91|0
1636020990000|2021-11-04 10:16:30|12345.12|12345.12|12345.34|12345.34|12345.34|12345.34|12345.12|12345.12|0
1636021010000|2021-11-04 10:16:50|12344.88|12344.88|12344.88|12344.88|12344.88|12344.88|12344.88|12344.88|0
1636021020000|2021-11-04 10:17:00|12344.8|12344.8|12344.8|12344.8|12344.8|12344.8|12344.8|12344.8|0
1636021040000|2021-11-04 10:17:20|12344.63|12344.63|12344.63|12344.63|12344.63|12344.63|12344.63|12344.63|0
1636021050000|2021-11-04 10:17:30|12344.46|12344.46|12345.49|12345.49|12345.49|12345.49|12344.46|12344.46|0
1636021060000|2021-11-04 10:17:40|12345.41|12345.41|12345.59|12345.59|12345.59|12345.59|12345.41|12345.41|0
1636021080000|2021-11-04 10:18:00|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|12345.23|0
1636021090000|2021-11-04 10:18:10|12345.4|12345.4|12345.92|12345.92|12345.92|12345.92|12345.4|12345.4|0
1636021100000|2021-11-04 10:18:20|12345.94|12345.94|12345.94|12345.94|12345.94|12345.94|12345.94|12345.94|0
1636021110000|2021-11-04 10:18:30|12345.53|12345.53|12342.51|12342.51|12345.53|12345.53|12342.51|12342.51|0
1636021120000|2021-11-04 10:18:40|12343.02|12343.02|12343.02|12343.02|12343.02|12343.02|12343.02|12343.02|0
1636021130000|2021-11-04 10:18:50|12342.61|12342.61|12342.2|12342.2|12342.61|12342.61|12342.2|12342.2|0
1636021170000|2021-11-04 10:19:30|12339.18|12339.18|12338.92|12338.92|12339.18|12339.18|12338.92|12338.92|0
1636021180000|2021-11-04 10:19:40|12338.51|12338.51|12338.51|12338.51|12338.51|12338.51|12338.51|12338.51|0
1636021190000|2021-11-04 10:19:50|12338.16|12338.16|12338.16|12338.16|12338.16|12338.16|12338.16|12338.16|0
1636021200000|2021-11-04 10:20:00|12338.08|12338.08|12338.08|12338.08|12338.08|12338.08|12338.08|12338.08|0
1636021210000|2021-11-04 10:20:10|12337.87|12337.87|12337.87|12337.87|12337.87|12337.87|12337.87|12337.87|0
1636021220000|2021-11-04 10:20:20|12337.7|12337.7|12336.69|12336.69|12337.7|12337.7|12336.69|12336.69|0
1636021230000|2021-11-04 10:20:30|12335.68|12335.68|12333.74|12333.74|12335.68|12335.68|12333.74|12333.74|0
1636021270000|2021-11-04 10:21:10|12334.98|12334.98|12334.98|12334.98|12334.98|12334.98|12334.98|12334.98|0
1636021290000|2021-11-04 10:21:30|12334.94|12334.94|12334.35|12334.35|12334.94|12334.94|12334.35|12334.35|0
1636021310000|2021-11-04 10:21:50|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|12334.27|0
1636021320000|2021-11-04 10:22:00|12335.5|12335.5|12335.5|12335.5|12335.5|12335.5|12335.5|12335.5|0
1636021350000|2021-11-04 10:22:30|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|12335.26|0
1636021370000|2021-11-04 10:22:50|12335.09|12335.09|12335.09|12335.09|12335.09|12335.09|12335.09|12335.09|0
1636021390000|2021-11-04 10:23:10|12334.93|12334.93|12334.41|12334.41|12334.93|12334.93|12334.41|12334.41|0
1636021400000|2021-11-04 10:23:20|12335.64|12335.64|12335.64|12335.64|12335.64|12335.64|12335.64|12335.64|0
1636021420000|2021-11-04 10:23:40|12335.29|12335.29|12339.12|12339.12|12339.12|12339.12|12335.29|12335.29|0
1636021450000|2021-11-04 10:24:10|12339.64|12339.64|12340.07|12340.07|12340.07|12340.07|12339.64|12339.64|0
1636021480000|2021-11-04 10:24:40|12341.07|12341.07|12341.48|12341.48|12341.48|12341.48|12341.07|12341.07|0
1636021490000|2021-11-04 10:24:50|12341.88|12341.88|12341.88|12341.88|12342.05|12342.05|12341.88|12341.88|0
1636021500000|2021-11-04 10:25:00|12342.05|12342.05|12342.05|12342.05|12342.05|12342.05|12342.05|12342.05|0
1636021540000|2021-11-04 10:25:40|12341.51|12341.51|12341.51|12341.51|12341.51|12341.51|12341.51|12341.51|0
1636021560000|2021-11-04 10:26:00|12341.39|12341.39|12341.9|12341.9|12341.9|12341.9|12341.39|12341.39|0
1636021570000|2021-11-04 10:26:10|12340.87|12340.87|12342.3|12342.3|12342.88|12342.88|12340.87|12340.87|0
1636021590000|2021-11-04 10:26:30|12341.29|12341.29|12341.29|12341.29|12341.29|12341.29|12341.29|12341.29|0
1636021600000|2021-11-04 10:26:40|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|0
1636021610000|2021-11-04 10:26:50|12340.01|12340.01|12339.49|12339.49|12340.01|12340.01|12339.49|12339.49|0
1636021660000|2021-11-04 10:27:40|12339.9|12339.9|12339.9|12339.9|12339.9|12339.9|12339.9|12339.9|0
1636021670000|2021-11-04 10:27:50|12339.69|12339.69|12339.47|12339.47|12339.69|12339.69|12339.47|12339.47|0
1636021680000|2021-11-04 10:28:00|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|12339.71|0
1636021700000|2021-11-04 10:28:20|12339.47|12339.47|12339.47|12339.47|12339.47|12339.47|12339.47|12339.47|0
1636021720000|2021-11-04 10:28:40|12340.71|12340.71|12344.95|12344.95|12344.95|12344.95|12340.71|12340.71|0
1636021730000|2021-11-04 10:28:50|12345.17|12345.17|12344.99|12344.99|12345.17|12345.17|12344.99|12344.99|0
1636021740000|2021-11-04 10:29:00|12345.16|12345.16|12346.4|12346.4|12346.4|12346.4|12345.16|12345.16|0
1636021750000|2021-11-04 10:29:10|12346.26|12346.26|12346.26|12346.26|12346.26|12346.26|12346.26|12346.26|0
1636021760000|2021-11-04 10:29:20|12346.25|12346.25|12346.25|12346.25|12346.25|12346.25|12346.25|12346.25|0
1636021780000|2021-11-04 10:29:40|12346.51|12346.51|12346.51|12346.51|12346.51|12346.51|12346.51|12346.51|0
1636021800000|2021-11-04 10:30:00|12346.38|12346.38|12346.38|12346.38|12346.38|12346.38|12346.38|12346.38|0
1636021850000|2021-11-04 10:30:50|12346.65|12346.65|12346.65|12346.65|12346.65|12346.65|12346.65|12346.65|0
1636021870000|2021-11-04 10:31:10|12346.41|12346.41|12346.65|12346.65|12346.65|12346.65|12346.41|12346.41|0
1636021880000|2021-11-04 10:31:20|12348.66|12348.66|12348.44|12348.44|12348.66|12348.66|12348.44|12348.44|0
1636021900000|2021-11-04 10:31:40|12347.68|12347.68|12346.46|12346.46|12347.68|12347.68|12346.46|12346.46|0
1636021920000|2021-11-04 10:32:00|12346.32|12346.32|12346.32|12346.32|12346.32|12346.32|12346.32|12346.32|0
1636021930000|2021-11-04 10:32:10|12347.14|12347.14|12347.31|12347.31|12347.31|12347.31|12347.14|12347.14|0
1636021960000|2021-11-04 10:32:40|12346.96|12346.96|12346.96|12346.96|12346.96|12346.96|12346.96|12346.96|0
1636022000000|2021-11-04 10:33:20|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|0
1636022010000|2021-11-04 10:33:30|12347.66|12347.66|12348.89|12348.89|12348.89|12348.89|12347.66|12347.66|0
1636022020000|2021-11-04 10:33:40|12348.53|12348.53|12348.53|12348.53|12348.53|12348.53|12348.53|12348.53|0
1636022050000|2021-11-04 10:34:10|12349.05|12349.05|12349.05|12349.05|12349.05|12349.05|12349.05|12349.05|0
1636022100000|2021-11-04 10:35:00|12349.29|12349.29|12351.66|12351.66|12351.66|12351.66|12349.07|12349.07|0
1636022110000|2021-11-04 10:35:10|12351.17|12351.17|12351.17|12351.17|12351.17|12351.17|12351.17|12351.17|0
1636022130000|2021-11-04 10:35:30|12352.41|12352.41|12352.41|12352.41|12352.41|12352.41|12352.41|12352.41|0
1636022140000|2021-11-04 10:35:40|12352|12352|12352|12352|12352|12352|12352|12352|0
1636022150000|2021-11-04 10:35:50|12351.81|12351.81|12351.62|12351.62|12351.81|12351.81|12351.62|12351.62|0
1636022190000|2021-11-04 10:36:30|12351.21|12351.21|12350.99|12350.99|12351.21|12351.21|12350.99|12350.99|0
1636022210000|2021-11-04 10:36:50|12349.76|12349.76|12349.76|12349.76|12349.76|12349.76|12349.76|12349.76|0
1636022220000|2021-11-04 10:37:00|12347.75|12347.75|12347.75|12347.75|12347.75|12347.75|12347.75|12347.75|0
1636022230000|2021-11-04 10:37:10|12346.52|12346.52|12346.36|12346.36|12346.52|12346.52|12346.36|12346.36|0
1636022240000|2021-11-04 10:37:20|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|0
1636022260000|2021-11-04 10:37:40|12346.66|12346.66|12346.66|12346.66|12346.66|12346.66|12346.66|12346.66|0
1636022280000|2021-11-04 10:38:00|12347.66|12347.66|12350.91|12350.91|12350.91|12350.91|12347.66|12347.66|0
1636022330000|2021-11-04 10:38:50|12350.09|12350.09|12350.09|12350.09|12350.09|12350.09|12350.09|12350.09|0
1636022340000|2021-11-04 10:39:00|12350.16|12350.16|12350.16|12350.16|12350.16|12350.16|12350.16|12350.16|0
1636022350000|2021-11-04 10:39:10|12349.95|12349.95|12350.16|12350.16|12350.16|12350.16|12349.95|12349.95|0
1636022370000|2021-11-04 10:39:30|12351.17|12351.17|12350.65|12350.65|12351.17|12351.17|12350.65|12350.65|0
1636022380000|2021-11-04 10:39:40|12348.64|12348.64|12349.87|12349.87|12349.87|12349.87|12348.64|12348.64|0
1636022390000|2021-11-04 10:39:50|12349.46|12349.46|12349.38|12349.38|12349.46|12349.46|12349.38|12349.38|0
1636022410000|2021-11-04 10:40:10|12349.79|12349.79|12349.79|12349.79|12349.79|12349.79|12349.79|12349.79|0
1636022470000|2021-11-04 10:41:10|12348.79|12348.79|12349.59|12349.59|12349.59|12349.59|12347.58|12347.58|0
1636022480000|2021-11-04 10:41:20|12351.14|12351.14|12351.14|12351.14|12351.14|12351.14|12351.14|12351.14|0
1636022500000|2021-11-04 10:41:40|12352.17|12352.17|12350.46|12350.46|12352.17|12352.17|12350.46|12350.46|0
1636022510000|2021-11-04 10:41:50|12350.97|12350.97|12350.97|12350.97|12350.97|12350.97|12350.97|12350.97|0
1636022520000|2021-11-04 10:42:00|12350.56|12350.56|12350.56|12350.56|12350.56|12350.56|12350.43|12350.43|0
1636022530000|2021-11-04 10:42:10|12350.43|12350.43|12349.55|12349.55|12350.43|12350.43|12349.55|12349.55|0
1636022540000|2021-11-04 10:42:20|12350.56|12350.56|12350.56|12350.56|12350.56|12350.56|12350.56|12350.56|0
1636022550000|2021-11-04 10:42:30|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|0
1636022570000|2021-11-04 10:42:50|12350.33|12350.33|12348.07|12348.07|12350.33|12350.33|12348.07|12348.07|0
1636022580000|2021-11-04 10:43:00|12347.8|12347.8|12346.8|12346.8|12347.8|12347.8|12346.8|12346.8|0
1636022590000|2021-11-04 10:43:10|12346.39|12346.39|12346.39|12346.39|12346.39|12346.39|12346.39|12346.39|0
1636022600000|2021-11-04 10:43:20|12345.16|12345.16|12344.28|12344.28|12345.16|12345.16|12344.06|12344.06|0
1636022620000|2021-11-04 10:43:40|12343.8|12343.8|12342.55|12342.55|12343.8|12343.8|12342.55|12342.55|0
1636022630000|2021-11-04 10:43:50|12342.12|12342.12|12341.89|12341.89|12342.12|12342.12|12341.89|12341.89|0
1636022640000|2021-11-04 10:44:00|12340.82|12340.82|12342.83|12342.83|12342.83|12342.83|12340.82|12340.82|0
1636022650000|2021-11-04 10:44:10|12341.83|12341.83|12341.83|12341.83|12341.83|12341.83|12341.83|12341.83|0
1636022660000|2021-11-04 10:44:20|12340.82|12340.82|12340.82|12340.82|12340.82|12340.82|12340.82|12340.82|0
1636022670000|2021-11-04 10:44:30|12339.76|12339.76|12339.76|12339.76|12339.76|12339.76|12339.76|12339.76|0
1636022690000|2021-11-04 10:44:50|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|12340.76|0
1636022700000|2021-11-04 10:45:00|12340.51|12340.51|12342.57|12342.57|12342.57|12342.57|12340.51|12340.51|0
1636022710000|2021-11-04 10:45:10|12343.28|12343.28|12343.28|12343.28|12343.28|12343.28|12343.28|12343.28|0
1636022720000|2021-11-04 10:45:20|12343.64|12343.64|12343.64|12343.64|12343.64|12343.64|12343.64|12343.64|0
1636022740000|2021-11-04 10:45:40|12344.05|12344.05|12344.05|12344.05|12344.05|12344.05|12344.05|12344.05|0
1636022750000|2021-11-04 10:45:50|12343.88|12343.88|12343.88|12343.88|12343.88|12343.88|12343.88|12343.88|0
1636022780000|2021-11-04 10:46:20|12344.39|12344.39|12344.39|12344.39|12344.39|12344.39|12344.39|12344.39|0
1636022820000|2021-11-04 10:47:00|12344.66|12344.66|12344.31|12344.31|12344.66|12344.66|12344.31|12344.31|0
1636022840000|2021-11-04 10:47:20|12343.95|12343.95|12344.12|12344.12|12344.12|12344.12|12343.95|12343.95|0
1636022850000|2021-11-04 10:47:30|12344.44|12344.44|12344.44|12344.44|12344.44|12344.44|12344.44|12344.44|0
1636022870000|2021-11-04 10:47:50|12344.52|12344.52|12344.52|12344.52|12344.52|12344.52|12344.52|12344.52|0
1636022880000|2021-11-04 10:48:00|12344.75|12344.75|12343.09|12343.09|12344.75|12344.75|12343.09|12343.09|0
1636022890000|2021-11-04 10:48:10|12343.26|12343.26|12343.67|12343.67|12343.67|12343.67|12343.26|12343.26|0
1636022900000|2021-11-04 10:48:20|12343.91|12343.91|12343.91|12343.91|12343.91|12343.91|12343.91|12343.91|0
1636022910000|2021-11-04 10:48:30|12343.96|12343.96|12343.02|12343.02|12343.96|12343.96|12343.02|12343.02|0
1636022930000|2021-11-04 10:48:50|12343|12343|12343|12343|12343|12343|12343|12343|0
1636022940000|2021-11-04 10:49:00|12342.76|12342.76|12342.52|12342.52|12342.76|12342.76|12342.52|12342.52|0
1636022950000|2021-11-04 10:49:10|12343.03|12343.03|12343.03|12343.03|12343.03|12343.03|12343.03|12343.03|0
1636022960000|2021-11-04 10:49:20|12345.05|12345.05|12347.06|12347.06|12347.06|12347.06|12345.05|12345.05|0
1636022980000|2021-11-04 10:49:40|12348.29|12348.29|12348.5|12348.5|12348.5|12348.5|12348.29|12348.29|0
1636022990000|2021-11-04 10:49:50|12349.36|12349.36|12349.79|12349.79|12349.79|12349.79|12349.36|12349.36|0
1636023000000|2021-11-04 10:50:00|12349.91|12349.91|12350.42|12350.42|12350.42|12350.42|12349.91|12349.91|0
1636023010000|2021-11-04 10:50:10|12351.43|12351.43|12350.94|12350.94|12351.94|12351.94|12350.94|12350.94|0
1636023020000|2021-11-04 10:50:20|12351.46|12351.46|12352.46|12352.46|12352.46|12352.46|12351.46|12351.46|0
1636023030000|2021-11-04 10:50:30|12352.6|12352.6|12352.12|12352.12|12352.6|12352.6|12352.12|12352.12|0
1636023060000|2021-11-04 10:51:00|12352.39|12352.39|12352.39|12352.39|12352.39|12352.39|12352.39|12352.39|0
1636023070000|2021-11-04 10:51:10|12351.87|12351.87|12351.46|12351.46|12351.87|12351.87|12351.46|12351.46|0
1636023100000|2021-11-04 10:51:40|12351.05|12351.05|12350.05|12350.05|12351.05|12351.05|12350.05|12350.05|0
1636023210000|2021-11-04 10:53:30|12349.53|12349.53|12348.82|12348.82|12349.53|12349.53|12348.82|12348.82|0
1636023220000|2021-11-04 10:53:40|12348.65|12348.65|12348.67|12348.67|12348.67|12348.67|12348.54|12348.54|0
1636023260000|2021-11-04 10:54:20|12348.59|12348.59|12347.91|12347.91|12348.59|12348.59|12347.91|12347.91|0
1636023270000|2021-11-04 10:54:30|12348.43|12348.43|12348.43|12348.43|12348.43|12348.43|12348.43|12348.43|0
1636023280000|2021-11-04 10:54:40|12349.66|12349.66|12349.66|12349.66|12349.66|12349.66|12349.66|12349.66|0
1636023310000|2021-11-04 10:55:10|12350.89|12350.89|12352.12|12352.12|12352.12|12352.12|12350.89|12350.89|0
1636023320000|2021-11-04 10:55:20|12353.16|12353.16|12353.16|12353.16|12353.16|12353.16|12353.16|12353.16|0
1636023330000|2021-11-04 10:55:30|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|0
1636023340000|2021-11-04 10:55:40|12351.74|12351.74|12356.12|12356.12|12356.12|12356.12|12351.74|12351.74|0
1636023360000|2021-11-04 10:56:00|12355.76|12355.76|12355.76|12355.76|12355.76|12355.76|12355.76|12355.76|0
1636023370000|2021-11-04 10:56:10|12355.55|12355.55|12355.69|12355.69|12355.69|12355.69|12355.33|12355.33|0
1636023420000|2021-11-04 10:57:00|12356.2|12356.2|12356.42|12356.42|12356.42|12356.42|12356.2|12356.2|0
1636023440000|2021-11-04 10:57:20|12356.94|12356.94|12356.94|12356.94|12356.94|12356.94|12356.94|12356.94|0
1636023450000|2021-11-04 10:57:30|12357.45|12357.45|12357.45|12357.45|12357.45|12357.45|12357.45|12357.45|0
1636023480000|2021-11-04 10:58:00|12356.94|12356.94|12356.78|12356.78|12356.94|12356.94|12356.78|12356.78|0
1636023530000|2021-11-04 10:58:50|12356.63|12356.63|12357.28|12357.28|12357.28|12357.28|12356.63|12356.63|0
1636023540000|2021-11-04 10:59:00|12357.5|12357.5|12357.18|12357.18|12357.5|12357.5|12357.18|12357.18|0
1636023550000|2021-11-04 10:59:10|12358.18|12358.18|12360.25|12360.25|12360.25|12360.25|12358.18|12358.18|0
1636023560000|2021-11-04 10:59:20|12360.01|12360.01|12360.01|12360.01|12360.01|12360.01|12360.01|12360.01|0
1636023590000|2021-11-04 10:59:50|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|0
1636023600000|2021-11-04 11:00:00|12361.17|12361.17|12363.71|12363.71|12363.71|12363.71|12361.17|12361.17|0
1636023610000|2021-11-04 11:00:10|12364.22|12364.22|12364.76|12364.76|12364.76|12364.76|12363.71|12363.71|0
1636023620000|2021-11-04 11:00:20|12364.93|12364.93|12364.93|12364.93|12364.93|12364.93|12364.93|12364.93|0
1636023630000|2021-11-04 11:00:30|12365.93|12365.93|12366.2|12366.2|12366.2|12366.2|12365.93|12365.93|0
1636023640000|2021-11-04 11:00:40|12365.96|12365.96|12365.96|12365.96|12365.96|12365.96|12365.96|12365.96|0
1636023650000|2021-11-04 11:00:50|12366|12366|12366|12366|12366|12366|12366|12366|0
1636023670000|2021-11-04 11:01:10|12364.45|12364.45|12363.93|12363.93|12364.45|12364.45|12363.93|12363.93|0
1636023680000|2021-11-04 11:01:20|12362.9|12362.9|12363.19|12363.19|12363.19|12363.19|12362.54|12362.54|0
1636023710000|2021-11-04 11:01:50|12363.55|12363.55|12363.55|12363.55|12363.55|12363.55|12363.55|12363.55|0
1636023720000|2021-11-04 11:02:00|12363.19|12363.19|12363.19|12363.19|12363.19|12363.19|12363.19|12363.19|0
1636023730000|2021-11-04 11:02:10|12361.96|12361.96|12361.2|12361.2|12362.2|12362.2|12361.2|12361.2|0
1636023740000|2021-11-04 11:02:20|12360.93|12360.93|12360.66|12360.66|12360.93|12360.93|12360.66|12360.66|0
1636023750000|2021-11-04 11:02:30|12359.43|12359.43|12359.43|12359.43|12359.43|12359.43|12359.43|12359.43|0
1636023770000|2021-11-04 11:02:50|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|0
1636023780000|2021-11-04 11:03:00|12358.78|12358.78|12358.26|12358.26|12358.78|12358.78|12358.26|12358.26|0
1636023790000|2021-11-04 11:03:10|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|12357.85|0
1636023830000|2021-11-04 11:03:50|12357.5|12357.5|12357.84|12357.84|12357.84|12357.84|12357.5|12357.5|0
1636023840000|2021-11-04 11:04:00|12357.43|12357.43|12357.43|12357.43|12357.43|12357.43|12357.43|12357.43|0
1636023850000|2021-11-04 11:04:10|12356.72|12356.72|12356.72|12356.72|12356.72|12356.72|12356.72|12356.72|0
1636023870000|2021-11-04 11:04:30|12356.21|12356.21|12356.21|12356.21|12356.21|12356.21|12356.21|12356.21|0
1636023890000|2021-11-04 11:04:50|12356.72|12356.72|12356.72|12356.72|12356.72|12356.72|12356.72|12356.72|0
1636023900000|2021-11-04 11:05:00|12356.07|12356.07|12356.94|12356.94|12356.94|12356.94|12356.07|12356.07|0
1636023930000|2021-11-04 11:05:30|12357.35|12357.35|12357.35|12357.35|12357.35|12357.35|12357.35|12357.35|0
1636023960000|2021-11-04 11:06:00|12357.12|12357.12|12357.72|12357.72|12357.72|12357.72|12356.71|12356.71|0
1636023970000|2021-11-04 11:06:10|12356.48|12356.48|12356.48|12356.48|12356.48|12356.48|12356.48|12356.48|0
1636023980000|2021-11-04 11:06:20|12356.72|12356.72|12356.72|12356.72|12356.72|12356.72|12356.72|12356.72|0
1636023990000|2021-11-04 11:06:30|12356.99|12356.99|12357.52|12357.52|12357.52|12357.52|12356.99|12356.99|0
1636024000000|2021-11-04 11:06:40|12356.52|12356.52|12356.52|12356.52|12356.52|12356.52|12356.52|12356.52|0
1636024020000|2021-11-04 11:07:00|12356.44|12356.44|12355.92|12355.92|12356.44|12356.44|12355.92|12355.92|0
1636024030000|2021-11-04 11:07:10|12354.92|12354.92|12351.43|12351.43|12354.92|12354.92|12351.43|12351.43|0
1636024040000|2021-11-04 11:07:20|12351.09|12351.09|12351.09|12351.09|12351.09|12351.09|12351.09|12351.09|0
1636024060000|2021-11-04 11:07:40|12350.92|12350.92|12350.4|12350.4|12350.92|12350.92|12350.4|12350.4|0
1636024090000|2021-11-04 11:08:10|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|0
1636024130000|2021-11-04 11:08:50|12350.4|12350.4|12350.7|12350.7|12350.92|12350.92|12350.4|12350.4|0
1636024140000|2021-11-04 11:09:00|12351.05|12351.05|12351.84|12351.84|12351.84|12351.84|12351.05|12351.05|0
1636024150000|2021-11-04 11:09:10|12351.48|12351.48|12351.48|12351.48|12351.48|12351.48|12351.48|12351.48|0
1636024160000|2021-11-04 11:09:20|12352|12352|12352|12352|12352|12352|12352|12352|0
1636024170000|2021-11-04 11:09:30|12352.22|12352.22|12352.18|12352.18|12352.22|12352.22|12352.18|12352.18|0
1636024190000|2021-11-04 11:09:50|12353.19|12353.19|12354.19|12354.19|12354.19|12354.19|12353.19|12353.19|0
1636024200000|2021-11-04 11:10:00|12354.46|12354.46|12356.1|12356.1|12356.1|12356.1|12354.46|12354.46|0
1636024220000|2021-11-04 11:10:20|12356.34|12356.34|12356.34|12356.34|12356.34|12356.34|12356.34|12356.34|0
1636024230000|2021-11-04 11:10:30|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|12356.77|0
1636024240000|2021-11-04 11:10:40|12356.36|12356.36|12356.36|12356.36|12357.37|12357.37|12356.36|12356.36|0
1636024260000|2021-11-04 11:11:00|12355.95|12355.95|12353.94|12353.94|12355.95|12355.95|12353.94|12353.94|0
1636024280000|2021-11-04 11:11:20|12353.67|12353.67|12352.8|12352.8|12353.67|12353.67|12352.64|12352.64|0
1636024320000|2021-11-04 11:12:00|12352.28|12352.28|12351.54|12351.54|12352.28|12352.28|12351.54|12351.54|0
1636024380000|2021-11-04 11:13:00|12351.14|12351.14|12353.15|12353.15|12353.15|12353.15|12351.14|12351.14|0
1636024400000|2021-11-04 11:13:20|12354.15|12354.15|12354.15|12354.15|12354.15|12354.15|12354.15|12354.15|0
1636024420000|2021-11-04 11:13:40|12354.67|12354.67|12355.4|12355.4|12355.4|12355.4|12354.67|12354.67|0
1636024430000|2021-11-04 11:13:50|12355.23|12355.23|12355.63|12355.63|12355.63|12355.63|12355.23|12355.23|0
1636024440000|2021-11-04 11:14:00|12355.11|12355.11|12355.11|12355.11|12355.11|12355.11|12355.11|12355.11|0
1636024450000|2021-11-04 11:14:10|12355.34|12355.34|12354.83|12354.83|12355.34|12355.34|12354.83|12354.83|0
1636024460000|2021-11-04 11:14:20|12355.24|12355.24|12355.24|12355.24|12355.24|12355.24|12355.24|12355.24|0
1636024500000|2021-11-04 11:15:00|12354.88|12354.88|12355.07|12355.07|12355.07|12355.07|12354.71|12354.71|0
1636024510000|2021-11-04 11:15:10|12355.24|12355.24|12355.02|12355.02|12355.24|12355.24|12355.02|12355.02|0
1636024530000|2021-11-04 11:15:30|12354.8|12354.8|12354.8|12354.8|12354.8|12354.8|12354.8|12354.8|0
1636024560000|2021-11-04 11:16:00|12354.93|12354.93|12355.04|12355.04|12355.04|12355.04|12354.93|12354.93|0
1636024580000|2021-11-04 11:16:20|12354.04|12354.04|12353.56|12353.56|12354.04|12354.04|12353.56|12353.56|0
1636024590000|2021-11-04 11:16:30|12353.61|12353.61|12353.74|12353.74|12353.74|12353.74|12353.61|12353.61|0
1636024600000|2021-11-04 11:16:40|12351.28|12351.28|12351.28|12351.28|12351.28|12351.28|12351.28|12351.28|0
1636024610000|2021-11-04 11:16:50|12351.11|12351.11|12350.54|12350.54|12351.11|12351.11|12350.54|12350.54|0
1636024620000|2021-11-04 11:17:00|12350.67|12350.67|12350.83|12350.83|12350.83|12350.83|12350.67|12350.67|0
1636024650000|2021-11-04 11:17:30|12350.12|12350.12|12349.96|12349.96|12350.12|12350.12|12349.96|12349.96|0
1636024680000|2021-11-04 11:18:00|12347.95|12347.95|12347.95|12347.95|12347.95|12347.95|12347.95|12347.95|0
1636024690000|2021-11-04 11:18:10|12347.73|12347.73|12347.45|12347.45|12347.8|12347.8|12347.45|12347.45|0
1636024750000|2021-11-04 11:19:10|12347.18|12347.18|12347.18|12347.18|12347.18|12347.18|12347.18|12347.18|0
1636024770000|2021-11-04 11:19:30|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|0
1636024780000|2021-11-04 11:19:40|12347.67|12347.67|12347.67|12347.67|12347.67|12347.67|12347.67|12347.67|0
1636024820000|2021-11-04 11:20:20|12347.83|12347.83|12347.31|12347.31|12347.83|12347.83|12347.31|12347.31|0
1636024830000|2021-11-04 11:20:30|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|0
1636024860000|2021-11-04 11:21:00|12346.66|12346.66|12345.43|12345.43|12346.66|12346.66|12345.43|12345.43|0
1636024890000|2021-11-04 11:21:30|12345.51|12345.51|12345.51|12345.51|12345.51|12345.51|12345.51|12345.51|0
1636024900000|2021-11-04 11:21:40|12345.86|12345.86|12345.86|12345.86|12345.86|12345.86|12345.86|12345.86|0
1636024940000|2021-11-04 11:22:20|12346.08|12346.08|12348.53|12348.53|12348.53|12348.53|12346.08|12346.08|0
1636024950000|2021-11-04 11:22:30|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|0
1636024960000|2021-11-04 11:22:40|12346.29|12346.29|12346.29|12346.29|12346.29|12346.29|12346.29|12346.29|0
1636025000000|2021-11-04 11:23:20|12345.86|12345.86|12345.86|12345.86|12345.86|12345.86|12345.86|12345.86|0
1636025030000|2021-11-04 11:23:50|12346.38|12346.38|12346.42|12346.42|12346.59|12346.59|12346.38|12346.38|0
1636025040000|2021-11-04 11:24:00|12346.2|12346.2|12345.72|12345.72|12346.2|12346.2|12345.72|12345.72|0
1636025050000|2021-11-04 11:24:10|12346.73|12346.73|12346.73|12346.73|12346.73|12346.73|12346.73|12346.73|0
1636025100000|2021-11-04 11:25:00|12346.95|12346.95|12346.95|12346.95|12346.95|12346.95|12346.95|12346.95|0
1636025120000|2021-11-04 11:25:20|12346.71|12346.71|12346.71|12346.71|12346.71|12346.71|12346.71|12346.71|0
1636025150000|2021-11-04 11:25:50|12344.69|12344.69|12344.69|12344.69|12344.69|12344.69|12344.69|12344.69|0
1636025170000|2021-11-04 11:26:10|12345.05|12345.05|12345.05|12345.05|12345.05|12345.05|12345.05|12345.05|0
1636025180000|2021-11-04 11:26:20|12344.89|12344.89|12344.89|12344.89|12344.89|12344.89|12344.89|12344.89|0
1636025200000|2021-11-04 11:26:40|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|0
1636025220000|2021-11-04 11:27:00|12344.75|12344.75|12344.09|12344.09|12344.75|12344.75|12343.75|12343.75|0
1636025280000|2021-11-04 11:28:00|12344.22|12344.22|12344.35|12344.35|12344.35|12344.35|12344.22|12344.22|0
1636025290000|2021-11-04 11:28:10|12344.49|12344.49|12345.49|12345.49|12345.49|12345.49|12344.49|12344.49|0
1636025330000|2021-11-04 11:28:50|12343.48|12343.48|12343.82|12343.82|12343.82|12343.82|12343.48|12343.48|0
1636025360000|2021-11-04 11:29:20|12344.18|12344.18|12344.18|12344.18|12344.18|12344.18|12344.18|12344.18|0
1636025380000|2021-11-04 11:29:40|12343.77|12343.77|12343.55|12343.55|12343.77|12343.77|12343.55|12343.55|0
1636025400000|2021-11-04 11:30:00|12343.36|12343.36|12343.72|12343.72|12343.88|12343.88|12343.36|12343.36|0
1636025410000|2021-11-04 11:30:10|12343.2|12343.2|12343.78|12343.78|12343.91|12343.91|12343.2|12343.2|0
1636025420000|2021-11-04 11:30:20|12344|12344|12342.41|12342.41|12344|12344|12342.41|12342.41|0
1636025430000|2021-11-04 11:30:30|12342.46|12342.46|12341.23|12341.23|12342.46|12342.46|12341.23|12341.23|0
1636025450000|2021-11-04 11:30:50|12341.01|12341.01|12341.01|12341.01|12341.01|12341.01|12341.01|12341.01|0
1636025470000|2021-11-04 11:31:10|12340.9|12340.9|12340.77|12340.77|12340.9|12340.9|12340.77|12340.77|0
1636025480000|2021-11-04 11:31:20|12340.69|12340.69|12335.9|12335.9|12340.69|12340.69|12335.9|12335.9|0
1636025490000|2021-11-04 11:31:30|12335.69|12335.69|12334.44|12334.44|12335.69|12335.69|12334.44|12334.44|0
1636025500000|2021-11-04 11:31:40|12334.63|12334.63|12334.63|12334.63|12334.63|12334.63|12334.63|12334.63|0
1636025510000|2021-11-04 11:31:50|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|0
1636025520000|2021-11-04 11:32:00|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|0
1636025530000|2021-11-04 11:32:10|12330.31|12330.31|12330.66|12330.66|12330.66|12330.66|12330.31|12330.31|0
1636025540000|2021-11-04 11:32:20|12331.01|12331.01|12330.84|12330.84|12331.01|12331.01|12330.84|12330.84|0
1636025570000|2021-11-04 11:32:50|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|0
1636025580000|2021-11-04 11:33:00|12331.18|12331.18|12333.55|12333.55|12333.55|12333.55|12331.18|12331.18|0
1636025600000|2021-11-04 11:33:20|12331.53|12331.53|12330.53|12330.53|12331.53|12331.53|12330.53|12330.53|0
1636025620000|2021-11-04 11:33:40|12330.74|12330.74|12330.91|12330.91|12330.91|12330.91|12330.74|12330.74|0
1636025630000|2021-11-04 11:33:50|12332.03|12332.03|12332.03|12332.03|12332.03|12332.03|12332.03|12332.03|0
1636025640000|2021-11-04 11:34:00|12332.2|12332.2|12333.2|12333.2|12333.2|12333.2|12332.2|12332.2|0
1636025650000|2021-11-04 11:34:10|12334.21|12334.21|12335.22|12335.22|12335.22|12335.22|12334.21|12334.21|0
1636025740000|2021-11-04 11:35:40|12335.39|12335.39|12335.39|12335.39|12335.39|12335.39|12335.39|12335.39|0
1636025760000|2021-11-04 11:36:00|12335.17|12335.17|12335.6|12335.6|12335.6|12335.6|12335.17|12335.17|0
1636025770000|2021-11-04 11:36:10|12336.42|12336.42|12337.21|12337.21|12337.21|12337.21|12336.2|12336.2|0
1636025780000|2021-11-04 11:36:20|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|12337.38|0
1636025790000|2021-11-04 11:36:30|12337.86|12337.86|12338.1|12338.1|12338.1|12338.1|12337.86|12337.86|0
1636025800000|2021-11-04 11:36:40|12338.51|12338.51|12338.51|12338.51|12338.51|12338.51|12338.51|12338.51|0
1636025810000|2021-11-04 11:36:50|12338.29|12338.29|12338.29|12338.29|12338.29|12338.29|12338.29|12338.29|0
1636025850000|2021-11-04 11:37:30|12338.8|12338.8|12340.76|12340.76|12340.76|12340.76|12338.8|12338.8|0
1636025860000|2021-11-04 11:37:40|12341.99|12341.99|12341.99|12341.99|12341.99|12341.99|12341.99|12341.99|0
1636025880000|2021-11-04 11:38:00|12341.81|12341.81|12341.81|12341.81|12341.81|12341.81|12341.81|12341.81|0
1636025900000|2021-11-04 11:38:20|12342.08|12342.08|12342.08|12342.08|12342.08|12342.08|12342.08|12342.08|0
1636025920000|2021-11-04 11:38:40|12341.87|12341.87|12341.87|12341.87|12341.87|12341.87|12341.65|12341.65|0
1636025940000|2021-11-04 11:39:00|12342.4|12342.4|12341.7|12341.7|12342.93|12342.93|12341.7|12341.7|0
1636025970000|2021-11-04 11:39:30|12341.72|12341.72|12341.72|12341.72|12341.72|12341.72|12341.72|12341.72|0
1636025980000|2021-11-04 11:39:40|12342.95|12342.95|12342.95|12342.95|12342.95|12342.95|12342.95|12342.95|0
1636026000000|2021-11-04 11:40:00|12343.39|12343.39|12343.39|12343.39|12343.39|12343.39|12343.39|12343.39|0
1636026040000|2021-11-04 11:40:40|12342.87|12342.87|12342.9|12342.9|12343.9|12343.9|12342.87|12342.87|0
1636026050000|2021-11-04 11:40:50|12341.89|12341.89|12341.89|12341.89|12341.89|12341.89|12341.89|12341.89|0
1636026100000|2021-11-04 11:41:40|12341.73|12341.73|12341.73|12341.73|12341.73|12341.73|12341.73|12341.73|0
1636026110000|2021-11-04 11:41:50|12341.65|12341.65|12340.42|12340.42|12341.65|12341.65|12340.42|12340.42|0
1636026120000|2021-11-04 11:42:00|12340.01|12340.01|12340.01|12340.01|12340.01|12340.01|12339.6|12339.6|0
1636026130000|2021-11-04 11:42:10|12339.3|12339.3|12339.66|12339.66|12339.66|12339.66|12339.3|12339.3|0
1636026150000|2021-11-04 11:42:30|12341.73|12341.73|12341.73|12341.73|12341.73|12341.73|12341.73|12341.73|0
1636026190000|2021-11-04 11:43:10|12341.86|12341.86|12340.76|12340.76|12341.86|12341.86|12340.76|12340.76|0
1636026200000|2021-11-04 11:43:20|12340.81|12340.81|12341.7|12341.7|12341.7|12341.7|12340.81|12340.81|0
1636026240000|2021-11-04 11:44:00|12341.53|12341.53|12341.18|12341.18|12341.53|12341.53|12341.18|12341.18|0
1636026270000|2021-11-04 11:44:30|12340.97|12340.97|12339.61|12339.61|12340.97|12340.97|12339.61|12339.61|0
1636026300000|2021-11-04 11:45:00|12339.35|12339.35|12339.33|12339.33|12339.35|12339.35|12339.33|12339.33|0
1636026310000|2021-11-04 11:45:10|12338.81|12338.81|12339.14|12339.14|12339.33|12339.33|12338.81|12338.81|0
1636026340000|2021-11-04 11:45:40|12338.73|12338.73|12338.73|12338.73|12338.73|12338.73|12338.73|12338.73|0
1636026350000|2021-11-04 11:45:50|12338.89|12338.89|12338.89|12338.89|12338.89|12338.89|12338.89|12338.89|0
1636026360000|2021-11-04 11:46:00|12337.89|12337.89|12336.88|12336.88|12337.89|12337.89|12336.88|12336.88|0
1636026370000|2021-11-04 11:46:10|12336.53|12336.53|12337.04|12337.04|12337.04|12337.04|12336.53|12336.53|0
1636026390000|2021-11-04 11:46:30|12336.68|12336.68|12336.42|12336.42|12336.68|12336.68|12336.42|12336.42|0
1636026410000|2021-11-04 11:46:50|12336.5|12336.5|12336.5|12336.5|12336.5|12336.5|12336.5|12336.5|0
1636026420000|2021-11-04 11:47:00|12332.47|12332.47|12332.47|12332.47|12332.47|12332.47|12332.47|12332.47|0
1636026450000|2021-11-04 11:47:30|12332.13|12332.13|12333.14|12333.14|12333.14|12333.14|12332.13|12332.13|0
1636026470000|2021-11-04 11:47:50|12332.7|12332.7|12332.27|12332.27|12332.7|12332.7|12332.27|12332.27|0
1636026480000|2021-11-04 11:48:00|12332.51|12332.51|12332.32|12332.32|12332.51|12332.51|12332.08|12332.08|0
1636026490000|2021-11-04 11:48:10|12332.05|12332.05|12332.16|12332.16|12332.16|12332.16|12332.05|12332.05|0
1636026500000|2021-11-04 11:48:20|12331.81|12331.81|12331.81|12331.81|12331.81|12331.81|12331.81|12331.81|0
1636026530000|2021-11-04 11:48:50|12331.59|12331.59|12331.59|12331.59|12331.59|12331.59|12331.59|12331.59|0
1636026550000|2021-11-04 11:49:10|12331.18|12331.18|12330.18|12330.18|12331.18|12331.18|12330.18|12330.18|0
1636026560000|2021-11-04 11:49:20|12329.17|12329.17|12328.41|12328.41|12329.17|12329.17|12328.41|12328.41|0
1636026570000|2021-11-04 11:49:30|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|12327.18|0
1636026620000|2021-11-04 11:50:20|12326.96|12326.96|12326.96|12326.96|12326.96|12326.96|12326.96|12326.96|0
1636026630000|2021-11-04 11:50:30|12326.53|12326.53|12326.74|12326.74|12326.74|12326.74|12326.53|12326.53|0
1636026650000|2021-11-04 11:50:50|12326.69|12326.69|12326.64|12326.64|12326.69|12326.69|12326.64|12326.64|0
1636026660000|2021-11-04 11:51:00|12326.51|12326.51|12326.64|12326.64|12326.64|12326.64|12326.51|12326.51|0
1636026670000|2021-11-04 11:51:10|12326.86|12326.86|12326.04|12326.04|12326.86|12326.86|12326.04|12326.04|0
1636026690000|2021-11-04 11:51:30|12325.69|12325.69|12322.37|12322.37|12325.69|12325.69|12322.37|12322.37|0
1636026720000|2021-11-04 11:52:00|12322.61|12322.61|12323.09|12323.09|12323.09|12323.09|12322.61|12322.61|0
1636026730000|2021-11-04 11:52:10|12322.85|12322.85|12322.13|12322.13|12322.85|12322.85|12322.13|12322.13|0
1636026770000|2021-11-04 11:52:50|12321.7|12321.7|12320.69|12320.69|12321.7|12321.7|12320.69|12320.69|0
1636026790000|2021-11-04 11:53:10|12320.91|12320.91|12320.91|12320.91|12320.91|12320.91|12320.91|12320.91|0
1636026800000|2021-11-04 11:53:20|12320.74|12320.74|12320.74|12320.74|12320.74|12320.74|12320.74|12320.74|0
1636026850000|2021-11-04 11:54:10|12319.92|12319.92|12319.92|12319.92|12319.92|12319.92|12319.92|12319.92|0
1636026870000|2021-11-04 11:54:30|12319.23|12319.23|12319.23|12319.23|12319.23|12319.23|12319.23|12319.23|0
1636026890000|2021-11-04 11:54:50|12318.72|12318.72|12318.72|12318.72|12318.72|12318.72|12318.72|12318.72|0
1636026900000|2021-11-04 11:55:00|12318.55|12318.55|12318.79|12318.79|12318.79|12318.79|12318.55|12318.55|0
1636026910000|2021-11-04 11:55:10|12318.48|12318.48|12318.48|12318.48|12318.48|12318.48|12318.48|12318.48|0
1636026920000|2021-11-04 11:55:20|12318.13|12318.13|12317.96|12317.96|12318.13|12318.13|12317.96|12317.96|0
1636026970000|2021-11-04 11:56:10|12317.43|12317.43|12317.78|12317.78|12317.78|12317.78|12317.43|12317.43|0
1636026990000|2021-11-04 11:56:30|12317.27|12317.27|12317.27|12317.27|12317.27|12317.27|12317.27|12317.27|0
1636027000000|2021-11-04 11:56:40|12316.26|12316.26|12316.26|12316.26|12316.26|12316.26|12316.26|12316.26|0
1636027010000|2021-11-04 11:56:50|12316.62|12316.62|12316.62|12316.62|12316.62|12316.62|12316.62|12316.62|0
1636027020000|2021-11-04 11:57:00|12316.86|12316.86|12317.21|12317.21|12317.21|12317.21|12316.86|12316.86|0
1636027030000|2021-11-04 11:57:10|12316.21|12316.21|12316.21|12316.21|12316.21|12316.21|12316.21|12316.21|0
1636027040000|2021-11-04 11:57:20|12316.13|12316.13|12314.9|12314.9|12316.13|12316.13|12314.9|12314.9|0
1636027070000|2021-11-04 11:57:50|12314.54|12314.54|12313.68|12313.68|12314.54|12314.54|12313.68|12313.68|0
1636027080000|2021-11-04 11:58:00|12313.03|12313.03|12311.24|12311.24|12313.25|12313.25|12311.24|12311.24|0
1636027090000|2021-11-04 11:58:10|12310.88|12310.88|12310.88|12310.88|12310.88|12310.88|12310.88|12310.88|0
1636027110000|2021-11-04 11:58:30|12311.05|12311.05|12311.39|12311.39|12311.74|12311.74|12311.05|12311.05|0
1636027140000|2021-11-04 11:59:00|12310.87|12310.87|12311.39|12311.39|12311.39|12311.39|12310.87|12310.87|0
1636027150000|2021-11-04 11:59:10|12310.38|12310.38|12310.38|12310.38|12310.38|12310.38|12310.38|12310.38|0
1636027160000|2021-11-04 11:59:20|12311.39|12311.39|12311.39|12311.39|12311.39|12311.39|12311.39|12311.39|0
1636027170000|2021-11-04 11:59:30|12311.56|12311.56|12311.38|12311.38|12311.56|12311.56|12311.02|12311.02|0
1636027180000|2021-11-04 11:59:40|12312.61|12312.61|12314.27|12314.27|12314.27|12314.27|12312.61|12312.61|0
1636027190000|2021-11-04 11:59:50|12314.46|12314.46|12314.46|12314.46|12314.46|12314.46|12314.46|12314.46|0
1636027200000|2021-11-04 12:00:00|12314.68|12314.68|12321.9|12321.9|12321.9|12321.9|12314.68|12314.68|0
1636027210000|2021-11-04 12:00:10|12323.84|12323.84|12326.92|12326.92|12327.78|12327.78|12323.84|12323.84|0
1636027220000|2021-11-04 12:00:20|12330.94|12330.94|12333.44|12333.44|12333.44|12333.44|12330.94|12330.94|0
1636027230000|2021-11-04 12:00:30|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|12333.36|0
1636027240000|2021-11-04 12:00:40|12333|12333|12333.56|12333.56|12335.24|12335.24|12333|12333|0
1636027250000|2021-11-04 12:00:50|12333.69|12333.69|12335.04|12335.04|12335.04|12335.04|12333.69|12333.69|0
1636027260000|2021-11-04 12:01:00|12341.7|12341.7|12341.7|12341.7|12341.7|12341.7|12341.7|12341.7|0
1636027270000|2021-11-04 12:01:10|12342.74|12342.74|12342.84|12342.84|12343.25|12343.25|12342.74|12342.74|0
1636027280000|2021-11-04 12:01:20|12343.01|12343.01|12344.88|12344.88|12344.88|12344.88|12343.01|12343.01|0
1636027290000|2021-11-04 12:01:30|12346.11|12346.11|12349.43|12349.43|12351.45|12351.45|12346.11|12346.11|0
1636027300000|2021-11-04 12:01:40|12349.35|12349.35|12349.35|12349.35|12349.35|12349.35|12349.35|12349.35|0
1636027310000|2021-11-04 12:01:50|12349.6|12349.6|12352.34|12352.34|12352.34|12352.34|12349.6|12349.6|0
1636027320000|2021-11-04 12:02:00|12351.99|12351.99|12359.95|12359.95|12359.95|12359.95|12351.99|12351.99|0
1636027330000|2021-11-04 12:02:10|12359.76|12359.76|12362.17|12362.17|12362.17|12362.17|12359.76|12359.76|0
1636027340000|2021-11-04 12:02:20|12362.58|12362.58|12361.76|12361.76|12362.58|12362.58|12361.76|12361.76|0
1636027350000|2021-11-04 12:02:30|12360.53|12360.53|12360.81|12360.81|12360.81|12360.81|12359.97|12359.97|0
1636027360000|2021-11-04 12:02:40|12360.59|12360.59|12360.59|12360.59|12360.59|12360.59|12360.59|12360.59|0
1636027370000|2021-11-04 12:02:50|12359.36|12359.36|12351.44|12351.44|12359.36|12359.36|12351.44|12351.44|0
1636027380000|2021-11-04 12:03:00|12352.67|12352.67|12352.5|12352.5|12352.67|12352.67|12352.5|12352.5|0
1636027390000|2021-11-04 12:03:10|12354.51|12354.51|12354.86|12354.86|12355.87|12355.87|12354.51|12354.51|0
1636027400000|2021-11-04 12:03:20|12356.69|12356.69|12357.04|12357.04|12357.04|12357.04|12356.69|12356.69|0
1636027410000|2021-11-04 12:03:30|12356.87|12356.87|12359.41|12359.41|12359.41|12359.41|12356.87|12356.87|0
1636027420000|2021-11-04 12:03:40|12358.18|12358.18|12358.18|12358.18|12358.18|12358.18|12358.18|12358.18|0
1636027440000|2021-11-04 12:04:00|12357.92|12357.92|12357.4|12357.4|12357.92|12357.92|12357.4|12357.4|0
1636027450000|2021-11-04 12:04:10|12356.17|12356.17|12356.12|12356.12|12356.17|12356.17|12355.95|12355.95|0
1636027480000|2021-11-04 12:04:40|12355.69|12355.69|12355.48|12355.48|12355.91|12355.91|12355.48|12355.48|0
1636027490000|2021-11-04 12:04:50|12355.91|12355.91|12355.91|12355.91|12355.91|12355.91|12355.91|12355.91|0
1636027500000|2021-11-04 12:05:00|12356.91|12356.91|12357.27|12357.27|12357.62|12357.62|12356.91|12356.91|0
1636027510000|2021-11-04 12:05:10|12357.53|12357.53|12357.09|12357.09|12357.79|12357.79|12357.09|12357.09|0
1636027520000|2021-11-04 12:05:20|12358.09|12358.09|12363.5|12363.5|12363.5|12363.5|12358.09|12358.09|0
1636027540000|2021-11-04 12:05:40|12360.48|12360.48|12358.25|12358.25|12360.48|12360.48|12358.25|12358.25|0
1636027550000|2021-11-04 12:05:50|12357.01|12357.01|12356.01|12356.01|12357.01|12357.01|12356.01|12356.01|0
1636027560000|2021-11-04 12:06:00|12356.25|12356.25|12356.25|12356.25|12356.25|12356.25|12356.25|12356.25|0
1636027570000|2021-11-04 12:06:10|12355.99|12355.99|12355.99|12355.99|12355.99|12355.99|12355.99|12355.99|0
1636027580000|2021-11-04 12:06:20|12356.12|12356.12|12356.12|12356.12|12356.12|12356.12|12356.12|12356.12|0
1636027590000|2021-11-04 12:06:30|12356.28|12356.28|12357.51|12357.51|12357.51|12357.51|12356.28|12356.28|0
1636027600000|2021-11-04 12:06:40|12357.72|12357.72|12357.72|12357.72|12357.72|12357.72|12357.72|12357.72|0
1636027610000|2021-11-04 12:06:50|12358.73|12358.73|12359.27|12359.27|12359.27|12359.27|12357.72|12357.72|0
1636027620000|2021-11-04 12:07:00|12359.49|12359.49|12355.01|12355.01|12359.49|12359.49|12355.01|12355.01|0
1636027630000|2021-11-04 12:07:10|12354.79|12354.79|12354.15|12354.15|12354.79|12354.79|12354.15|12354.15|0
1636027680000|2021-11-04 12:08:00|12354.32|12354.32|12351.49|12351.49|12354.32|12354.32|12351.49|12351.49|0
1636027700000|2021-11-04 12:08:20|12351.35|12351.35|12352.36|12352.36|12352.36|12352.36|12350.84|12350.84|0
1636027750000|2021-11-04 12:09:10|12352.49|12352.49|12353.72|12353.72|12353.72|12353.72|12352.49|12352.49|0
1636027760000|2021-11-04 12:09:20|12353.64|12353.64|12353.56|12353.56|12353.64|12353.64|12353.56|12353.56|0
1636027770000|2021-11-04 12:09:30|12353.83|12353.83|12353.83|12353.83|12353.83|12353.83|12353.83|12353.83|0
1636027800000|2021-11-04 12:10:00|12355.84|12355.84|12359.82|12359.82|12359.82|12359.82|12355.84|12355.84|0
1636027810000|2021-11-04 12:10:10|12359.88|12359.88|12359.72|12359.72|12359.96|12359.96|12359.72|12359.72|0
1636027820000|2021-11-04 12:10:20|12360.08|12360.08|12361.34|12361.34|12361.34|12361.34|12360.08|12360.08|0
1636027830000|2021-11-04 12:10:30|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|0
1636027840000|2021-11-04 12:10:40|12361.23|12361.23|12361.54|12361.54|12361.54|12361.54|12361.23|12361.23|0
1636027850000|2021-11-04 12:10:50|12361.11|12361.11|12361.76|12361.76|12361.76|12361.76|12361.11|12361.11|0
1636027860000|2021-11-04 12:11:00|12361.93|12361.93|12362.51|12362.51|12362.51|12362.51|12361.93|12361.93|0
1636027870000|2021-11-04 12:11:10|12363.15|12363.15|12363.15|12363.15|12363.15|12363.15|12363.15|12363.15|0
1636027880000|2021-11-04 12:11:20|12362.94|12362.94|12363.57|12363.57|12363.66|12363.66|12362.94|12362.94|0
1636027890000|2021-11-04 12:11:30|12363.91|12363.91|12364.54|12364.54|12364.78|12364.78|12363.91|12363.91|0
1636027900000|2021-11-04 12:11:40|12365.77|12365.77|12365.75|12365.75|12365.99|12365.99|12365.75|12365.75|0
1636027910000|2021-11-04 12:11:50|12366.78|12366.78|12366.78|12366.78|12366.78|12366.78|12366.78|12366.78|0
1636027920000|2021-11-04 12:12:00|12366.88|12366.88|12365.81|12365.81|12367.04|12367.04|12365.81|12365.81|0
1636027930000|2021-11-04 12:12:10|12365.91|12365.91|12366.12|12366.12|12366.12|12366.12|12365.91|12365.91|0
1636027950000|2021-11-04 12:12:30|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|12366.64|0
1636027960000|2021-11-04 12:12:40|12365.64|12365.64|12368.7|12368.7|12368.7|12368.7|12365.64|12365.64|0
1636027980000|2021-11-04 12:13:00|12368.87|12368.87|12369.59|12369.59|12369.59|12369.59|12368.87|12368.87|0
1636027990000|2021-11-04 12:13:10|12369.73|12369.73|12369.73|12369.73|12369.73|12369.73|12369.73|12369.73|0
1636028000000|2021-11-04 12:13:20|12371.36|12371.36|12371.36|12371.36|12371.36|12371.36|12371.36|12371.36|0
1636028020000|2021-11-04 12:13:40|12370.13|12370.13|12370.13|12370.13|12370.13|12370.13|12370.13|12370.13|0
1636028030000|2021-11-04 12:13:50|12369.72|12369.72|12369.72|12369.72|12369.72|12369.72|12369.72|12369.72|0
1636028040000|2021-11-04 12:14:00|12369.56|12369.56|12369.41|12369.41|12369.56|12369.56|12369.41|12369.41|0
1636028050000|2021-11-04 12:14:10|12369.63|12369.63|12366.61|12366.61|12369.63|12369.63|12366.61|12366.61|0
1636028070000|2021-11-04 12:14:30|12366.71|12366.71|12367.95|12367.95|12367.95|12367.95|12366.71|12366.71|0
1636028080000|2021-11-04 12:14:40|12368.19|12368.19|12368.19|12368.19|12368.19|12368.19|12368.19|12368.19|0
1636028090000|2021-11-04 12:14:50|12368.45|12368.45|12371.98|12371.98|12371.98|12371.98|12368.45|12368.45|0
1636028100000|2021-11-04 12:15:00|12371.84|12371.84|12371.32|12371.32|12371.84|12371.84|12371.32|12371.32|0
1636028110000|2021-11-04 12:15:10|12371.23|12371.23|12371.26|12371.26|12371.26|12371.26|12371.23|12371.23|0
1636028140000|2021-11-04 12:15:40|12372.5|12372.5|12373.28|12373.28|12373.28|12373.28|12372.5|12372.5|0
1636028160000|2021-11-04 12:16:00|12373.14|12373.14|12373.14|12373.14|12373.14|12373.14|12373.14|12373.14|0
1636028170000|2021-11-04 12:16:10|12373.06|12373.06|12373.06|12373.06|12373.06|12373.06|12373.06|12373.06|0
1636028180000|2021-11-04 12:16:20|12373.47|12373.47|12374.27|12374.27|12374.27|12374.27|12373.47|12373.47|0
1636028190000|2021-11-04 12:16:30|12374.54|12374.54|12377.56|12377.56|12377.56|12377.56|12374.54|12374.54|0
1636028210000|2021-11-04 12:16:50|12377.64|12377.64|12379.65|12379.65|12379.65|12379.65|12377.64|12377.64|0
1636028220000|2021-11-04 12:17:00|12379.99|12379.99|12380.29|12380.29|12380.29|12380.29|12379.99|12379.99|0
1636028230000|2021-11-04 12:17:10|12379.06|12379.06|12379.06|12379.06|12379.06|12379.06|12379.06|12379.06|0
1636028240000|2021-11-04 12:17:20|12378.7|12378.7|12378.86|12378.86|12378.86|12378.86|12378.7|12378.7|0
1636028260000|2021-11-04 12:17:40|12380.8|12380.8|12381.31|12381.31|12381.31|12381.31|12380.8|12380.8|0
1636028290000|2021-11-04 12:18:10|12381.1|12381.1|12381.1|12381.1|12381.1|12381.1|12381.1|12381.1|0
1636028310000|2021-11-04 12:18:30|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|0
1636028320000|2021-11-04 12:18:40|12379.65|12379.65|12378.64|12378.64|12379.65|12379.65|12378.64|12378.64|0
1636028330000|2021-11-04 12:18:50|12378.88|12378.88|12378.88|12378.88|12378.88|12378.88|12378.88|12378.88|0
1636028350000|2021-11-04 12:19:10|12379.05|12379.05|12379.65|12379.65|12379.65|12379.65|12379.05|12379.05|0
1636028360000|2021-11-04 12:19:20|12379.81|12379.81|12380.86|12380.86|12382.4|12382.4|12379.25|12379.25|0
1636028370000|2021-11-04 12:19:30|12380.45|12380.45|12380.53|12380.53|12380.53|12380.53|12380.45|12380.45|0
1636028390000|2021-11-04 12:19:50|12380.7|12380.7|12380.79|12380.79|12381.47|12381.47|12380.7|12380.7|0
1636028400000|2021-11-04 12:20:00|12380.98|12380.98|12382.99|12382.99|12382.99|12382.99|12380.98|12380.98|0
1636028410000|2021-11-04 12:20:10|12383.26|12383.26|12383.63|12383.63|12383.63|12383.63|12383.26|12383.26|0
1636028420000|2021-11-04 12:20:20|12383.78|12383.78|12382.55|12382.55|12383.78|12383.78|12382.55|12382.55|0
1636028450000|2021-11-04 12:20:50|12382.38|12382.38|12382.38|12382.38|12382.38|12382.38|12382.38|12382.38|0
1636028460000|2021-11-04 12:21:00|12382.62|12382.62|12382.18|12382.18|12382.62|12382.62|12382.18|12382.18|0
1636028470000|2021-11-04 12:21:10|12382.32|12382.32|12381.31|12381.31|12382.32|12382.32|12381.31|12381.31|0
1636028480000|2021-11-04 12:21:20|12381.16|12381.16|12378.89|12378.89|12381.16|12381.16|12378.89|12378.89|0
1636028490000|2021-11-04 12:21:30|12378.81|12378.81|12378.93|12378.93|12378.93|12378.93|12378.73|12378.73|0
1636028520000|2021-11-04 12:22:00|12380.94|12380.94|12380.94|12380.94|12380.94|12380.94|12380.94|12380.94|0
1636028540000|2021-11-04 12:22:20|12381.35|12381.35|12381.52|12381.52|12381.52|12381.52|12381.35|12381.35|0
1636028560000|2021-11-04 12:22:40|12381.65|12381.65|12387.61|12387.61|12387.69|12387.69|12381.65|12381.65|0
1636028570000|2021-11-04 12:22:50|12388.84|12388.84|12389.32|12389.32|12389.32|12389.32|12388.84|12388.84|0
1636028580000|2021-11-04 12:23:00|12389.56|12389.56|12389.97|12389.97|12389.97|12389.97|12389.56|12389.56|0
1636028590000|2021-11-04 12:23:10|12389.99|12389.99|12389.06|12389.06|12389.99|12389.99|12389.06|12389.06|0
1636028600000|2021-11-04 12:23:20|12389.19|12389.19|12388.8|12388.8|12389.62|12389.62|12388.8|12388.8|0
1636028620000|2021-11-04 12:23:40|12387.57|12387.57|12387.57|12387.57|12387.57|12387.57|12387.57|12387.57|0
1636028630000|2021-11-04 12:23:50|12385.56|12385.56|12383.59|12383.59|12385.56|12385.56|12383.22|12383.22|0
1636028640000|2021-11-04 12:24:00|12383.52|12383.52|12383.74|12383.74|12383.74|12383.74|12383.44|12383.44|0
1636028650000|2021-11-04 12:24:10|12385.51|12385.51|12385.51|12385.51|12385.51|12385.51|12385.51|12385.51|0
1636028710000|2021-11-04 12:25:10|12385.61|12385.61|12385.61|12385.61|12385.61|12385.61|12385.61|12385.61|0
1636028720000|2021-11-04 12:25:20|12385.76|12385.76|12386.03|12386.03|12386.03|12386.03|12385.76|12385.76|0
1636028780000|2021-11-04 12:26:20|12386.27|12386.27|12388.58|12388.58|12388.58|12388.58|12386.27|12386.27|0
1636028830000|2021-11-04 12:27:10|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|0
1636028840000|2021-11-04 12:27:20|12390.95|12390.95|12391.08|12391.08|12391.08|12391.08|12390.95|12390.95|0
1636028870000|2021-11-04 12:27:50|12391.4|12391.4|12390.05|12390.05|12391.4|12391.4|12390.05|12390.05|0
1636028880000|2021-11-04 12:28:00|12390.28|12390.28|12390.12|12390.12|12390.28|12390.28|12390.12|12390.12|0
1636028890000|2021-11-04 12:28:10|12389.31|12389.31|12389.31|12389.31|12389.31|12389.31|12389.31|12389.31|0
1636028900000|2021-11-04 12:28:20|12389.45|12389.45|12389.45|12389.45|12389.45|12389.45|12389.45|12389.45|0
1636028910000|2021-11-04 12:28:30|12389.61|12389.61|12389.46|12389.46|12389.61|12389.61|12389.46|12389.46|0
1636028920000|2021-11-04 12:28:40|12389.63|12389.63|12390.92|12390.92|12390.92|12390.92|12389.63|12389.63|0
1636028930000|2021-11-04 12:28:50|12390.76|12390.76|12390.68|12390.68|12390.76|12390.76|12390.68|12390.68|0
1636028940000|2021-11-04 12:29:00|12390.46|12390.46|12390.46|12390.46|12390.46|12390.46|12390.46|12390.46|0
1636028950000|2021-11-04 12:29:10|12389.64|12389.64|12389.23|12389.23|12389.64|12389.64|12389.23|12389.23|0
1636028960000|2021-11-04 12:29:20|12389.41|12389.41|12389.41|12389.41|12389.41|12389.41|12389.41|12389.41|0
1636028970000|2021-11-04 12:29:30|12389.92|12389.92|12390.18|12390.18|12390.18|12390.18|12389.92|12389.92|0
1636029010000|2021-11-04 12:30:10|12390.69|12390.69|12390.69|12390.69|12390.69|12390.69|12390.69|12390.69|0
1636029040000|2021-11-04 12:30:40|12390.93|12390.93|12391.01|12391.01|12391.01|12391.01|12390.93|12390.93|0
1636029050000|2021-11-04 12:30:50|12390.93|12390.93|12390.78|12390.78|12391.01|12391.01|12390.78|12390.78|0
1636029060000|2021-11-04 12:31:00|12389.77|12389.77|12389.77|12389.77|12389.77|12389.77|12389.77|12389.77|0
1636029070000|2021-11-04 12:31:10|12388.76|12388.76|12388.76|12388.76|12388.76|12388.76|12388.76|12388.76|0
1636029080000|2021-11-04 12:31:20|12388.42|12388.42|12388.76|12388.76|12388.76|12388.76|12388.42|12388.42|0
1636029100000|2021-11-04 12:31:40|12388.59|12388.59|12388.76|12388.76|12388.94|12388.94|12388.59|12388.59|0
1636029120000|2021-11-04 12:32:00|12388.63|12388.63|12387.67|12387.67|12388.63|12388.63|12387.41|12387.41|0
1636029130000|2021-11-04 12:32:10|12387.54|12387.54|12386.31|12386.31|12387.54|12387.54|12386.31|12386.31|0
1636029150000|2021-11-04 12:32:30|12386.09|12386.09|12387.4|12387.4|12387.53|12387.53|12386.09|12386.09|0
1636029210000|2021-11-04 12:33:30|12386.88|12386.88|12387.92|12387.92|12387.92|12387.92|12386.88|12386.88|0
1636029230000|2021-11-04 12:33:50|12388.73|12388.73|12388.73|12388.73|12388.73|12388.73|12388.73|12388.73|0
1636029240000|2021-11-04 12:34:00|12388.95|12388.95|12389.17|12389.17|12389.17|12389.17|12388.95|12388.95|0
1636029270000|2021-11-04 12:34:30|12388.14|12388.14|12388.44|12388.44|12388.44|12388.44|12387.62|12387.62|0
1636029280000|2021-11-04 12:34:40|12387.92|12387.92|12387.92|12387.92|12387.92|12387.92|12387.92|12387.92|0
1636029300000|2021-11-04 12:35:00|12387.74|12387.74|12388|12388|12388|12388|12387.74|12387.74|0
1636029310000|2021-11-04 12:35:10|12389.01|12389.01|12389.01|12389.01|12389.01|12389.01|12389.01|12389.01|0
1636029320000|2021-11-04 12:35:20|12388.84|12388.84|12391.84|12391.84|12393.56|12393.56|12388.84|12388.84|0
1636029330000|2021-11-04 12:35:30|12392.87|12392.87|12394.42|12394.42|12394.42|12394.42|12392.87|12392.87|0
1636029340000|2021-11-04 12:35:40|12393.91|12393.91|12393.39|12393.39|12393.91|12393.91|12393.39|12393.39|0
1636029350000|2021-11-04 12:35:50|12392.87|12392.87|12392.87|12392.87|12392.87|12392.87|12392.87|12392.87|0
1636029360000|2021-11-04 12:36:00|12393.31|12393.31|12393.52|12393.52|12393.52|12393.52|12393.31|12393.31|0
1636029370000|2021-11-04 12:36:10|12393.93|12393.93|12393.06|12393.06|12393.93|12393.93|12392.7|12392.7|0
1636029430000|2021-11-04 12:37:10|12393.57|12393.57|12394.26|12394.26|12394.26|12394.26|12393.57|12393.57|0
1636029460000|2021-11-04 12:37:40|12394.22|12394.22|12394.22|12394.22|12394.22|12394.22|12394.22|12394.22|0
1636029470000|2021-11-04 12:37:50|12394.39|12394.39|12394.36|12394.36|12394.39|12394.39|12394.36|12394.36|0
1636029480000|2021-11-04 12:38:00|12394.57|12394.57|12394.84|12394.84|12394.84|12394.84|12394.57|12394.57|0
1636029490000|2021-11-04 12:38:10|12394.62|12394.62|12394.84|12394.84|12394.84|12394.84|12394.62|12394.62|0
1636029500000|2021-11-04 12:38:20|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|0
1636029520000|2021-11-04 12:38:40|12394.92|12394.92|12393.7|12393.7|12394.92|12394.92|12393.7|12393.7|0
1636029550000|2021-11-04 12:39:10|12393.54|12393.54|12392.94|12392.94|12393.54|12393.54|12392.94|12392.94|0
1636029570000|2021-11-04 12:39:30|12392.78|12392.78|12392.78|12392.78|12392.78|12392.78|12392.78|12392.78|0
1636029580000|2021-11-04 12:39:40|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|12392.37|0
1636029600000|2021-11-04 12:40:00|12393.38|12393.38|12393.51|12393.51|12393.51|12393.51|12393.38|12393.38|0
1636029620000|2021-11-04 12:40:20|12392.51|12392.51|12392.51|12392.51|12392.51|12392.51|12392.51|12392.51|0
1636029630000|2021-11-04 12:40:30|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|0
1636029640000|2021-11-04 12:40:40|12394.77|12394.77|12396|12396|12396|12396|12394.77|12394.77|0
1636029660000|2021-11-04 12:41:00|12396.52|12396.52|12396.28|12396.28|12396.52|12396.52|12396.04|12396.04|0
1636029670000|2021-11-04 12:41:10|12397.51|12397.51|12397.51|12397.51|12397.51|12397.51|12397.51|12397.51|0
1636029680000|2021-11-04 12:41:20|12398.03|12398.03|12398.27|12398.27|12398.27|12398.27|12397.76|12397.76|0
1636029690000|2021-11-04 12:41:30|12398.45|12398.45|12399.16|12399.16|12399.16|12399.16|12398.45|12398.45|0
1636029700000|2021-11-04 12:41:40|12399.52|12399.52|12400.79|12400.79|12400.79|12400.79|12399.52|12399.52|0
1636029710000|2021-11-04 12:41:50|12400.44|12400.44|12400.92|12400.92|12401.09|12401.09|12400.44|12400.44|0
1636029740000|2021-11-04 12:42:20|12401.05|12401.05|12401.05|12401.05|12401.05|12401.05|12401.05|12401.05|0
1636029750000|2021-11-04 12:42:30|12400.92|12400.92|12399.73|12399.73|12400.92|12400.92|12399.73|12399.73|0
1636029760000|2021-11-04 12:42:40|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|12399.99|0
1636029790000|2021-11-04 12:43:10|12401.03|12401.03|12400.92|12400.92|12401.03|12401.03|12400.51|12400.51|0
1636029800000|2021-11-04 12:43:20|12400.7|12400.7|12400.7|12400.7|12400.7|12400.7|12400.7|12400.7|0
1636029820000|2021-11-04 12:43:40|12398.69|12398.69|12398.69|12398.69|12398.69|12398.69|12398.69|12398.69|0
1636029830000|2021-11-04 12:43:50|12399.7|12399.7|12399.7|12399.7|12399.7|12399.7|12399.7|12399.7|0
1636029840000|2021-11-04 12:44:00|12399.46|12399.46|12399.22|12399.22|12399.46|12399.46|12399.22|12399.22|0
1636029850000|2021-11-04 12:44:10|12399.46|12399.46|12399.63|12399.63|12399.63|12399.63|12399.46|12399.46|0
1636029870000|2021-11-04 12:44:30|12399.4|12399.4|12400.4|12400.4|12400.4|12400.4|12399.4|12399.4|0
1636029880000|2021-11-04 12:44:40|12399.88|12399.88|12400.05|12400.05|12400.05|12400.05|12399.88|12399.88|0
1636029890000|2021-11-04 12:44:50|12399.05|12399.05|12399.05|12399.05|12399.05|12399.05|12399.05|12399.05|0
1636029900000|2021-11-04 12:45:00|12398.53|12398.53|12399.31|12399.31|12399.31|12399.31|12398.53|12398.53|0
1636029910000|2021-11-04 12:45:10|12399.47|12399.47|12399.91|12399.91|12399.91|12399.91|12399.39|12399.39|0
1636029920000|2021-11-04 12:45:20|12400.26|12400.26|12400.26|12400.26|12400.26|12400.26|12400.26|12400.26|0
1636029930000|2021-11-04 12:45:30|12400.43|12400.43|12400.43|12400.43|12400.43|12400.43|12400.43|12400.43|0
1636029940000|2021-11-04 12:45:40|12400.19|12400.19|12400.03|12400.03|12400.19|12400.19|12400.03|12400.03|0
1636029950000|2021-11-04 12:45:50|12400.74|12400.74|12400.3|12400.3|12400.74|12400.74|12400.3|12400.3|0
1636029960000|2021-11-04 12:46:00|12400.06|12400.06|12400.47|12400.47|12400.47|12400.47|12400.06|12400.06|0
1636029970000|2021-11-04 12:46:10|12401.48|12401.48|12400.97|12400.97|12401.48|12401.48|12400.97|12400.97|0
1636030000000|2021-11-04 12:46:40|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|0
1636030020000|2021-11-04 12:47:00|12400.93|12400.93|12403.4|12403.4|12403.4|12403.4|12400.93|12400.93|0
1636030030000|2021-11-04 12:47:10|12403.91|12403.91|12403.91|12403.91|12403.91|12403.91|12403.91|12403.91|0
1636030040000|2021-11-04 12:47:20|12401.9|12401.9|12401.9|12401.9|12401.9|12401.9|12401.9|12401.9|0
1636030050000|2021-11-04 12:47:30|12401.82|12401.82|12403.66|12403.66|12403.66|12403.66|12401.82|12401.82|0
1636030060000|2021-11-04 12:47:40|12403.39|12403.39|12403.55|12403.55|12403.55|12403.55|12403.39|12403.39|0
1636030070000|2021-11-04 12:47:50|12403.86|12403.86|12403.86|12403.86|12403.86|12403.86|12403.86|12403.86|0
1636030080000|2021-11-04 12:48:00|12404.03|12404.03|12404.22|12404.22|12404.22|12404.22|12404.03|12404.03|0
1636030090000|2021-11-04 12:48:10|12403.7|12403.7|12403.7|12403.7|12403.7|12403.7|12403.7|12403.7|0
1636030100000|2021-11-04 12:48:20|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|0
1636030110000|2021-11-04 12:48:30|12404.3|12404.3|12404.05|12404.05|12404.3|12404.3|12404.05|12404.05|0
1636030130000|2021-11-04 12:48:50|12404.32|12404.32|12404.32|12404.32|12404.32|12404.32|12404.32|12404.32|0
1636030150000|2021-11-04 12:49:10|12404.66|12404.66|12404.66|12404.66|12404.66|12404.66|12404.66|12404.66|0
1636030160000|2021-11-04 12:49:20|12405.02|12405.02|12405.02|12405.02|12405.02|12405.02|12405.02|12405.02|0
1636030170000|2021-11-04 12:49:30|12406.02|12406.02|12406.73|12406.73|12406.73|12406.73|12406.02|12406.02|0
1636030180000|2021-11-04 12:49:40|12407.14|12407.14|12407.14|12407.14|12407.14|12407.14|12407.14|12407.14|0
1636030200000|2021-11-04 12:50:00|12407.36|12407.36|12407.36|12407.36|12407.36|12407.36|12407.36|12407.36|0
1636030210000|2021-11-04 12:50:10|12407.28|12407.28|12407.09|12407.09|12407.28|12407.28|12407.09|12407.09|0
1636030220000|2021-11-04 12:50:20|12406.92|12406.92|12406.7|12406.7|12406.92|12406.92|12406.7|12406.7|0
1636030230000|2021-11-04 12:50:30|12407.22|12407.22|12410.57|12410.57|12410.57|12410.57|12407.14|12407.14|0
1636030250000|2021-11-04 12:50:50|12410.79|12410.79|12410.79|12410.79|12410.79|12410.79|12410.79|12410.79|0
1636030270000|2021-11-04 12:51:10|12411.09|12411.09|12410.68|12410.68|12411.09|12411.09|12410.68|12410.68|0
1636030280000|2021-11-04 12:51:20|12410.9|12410.9|12410.9|12410.9|12410.9|12410.9|12410.9|12410.9|0
1636030290000|2021-11-04 12:51:30|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|0
1636030300000|2021-11-04 12:51:40|12412.09|12412.09|12412.09|12412.09|12412.09|12412.09|12412.09|12412.09|0
1636030310000|2021-11-04 12:51:50|12412.61|12412.61|12411.6|12411.6|12412.61|12412.61|12411.6|12411.6|0
1636030320000|2021-11-04 12:52:00|12411.25|12411.25|12410.6|12410.6|12411.25|12411.25|12410.24|12410.24|0
1636030330000|2021-11-04 12:52:10|12410.08|12410.08|12410.08|12410.08|12410.08|12410.08|12410.08|12410.08|0
1636030350000|2021-11-04 12:52:30|12411.31|12411.31|12411.31|12411.31|12411.31|12411.31|12411.31|12411.31|0
1636030380000|2021-11-04 12:53:00|12410.08|12410.08|12408.36|12408.36|12410.08|12410.08|12408.36|12408.36|0
1636030390000|2021-11-04 12:53:10|12408.15|12408.15|12408.15|12408.15|12408.15|12408.15|12407.14|12407.14|0
1636030410000|2021-11-04 12:53:30|12407.98|12407.98|12407.59|12407.59|12408.41|12408.41|12407.59|12407.59|0
1636030430000|2021-11-04 12:53:50|12407.36|12407.36|12407.36|12407.36|12407.36|12407.36|12407.36|12407.36|0
1636030440000|2021-11-04 12:54:00|12407.09|12407.09|12407.09|12407.09|12407.09|12407.09|12407.09|12407.09|0
1636030460000|2021-11-04 12:54:20|12407.71|12407.71|12407.71|12407.71|12407.71|12407.71|12407.71|12407.71|0
1636030470000|2021-11-04 12:54:30|12407.95|12407.95|12407.95|12407.95|12407.95|12407.95|12407.95|12407.95|0
1636030480000|2021-11-04 12:54:40|12408.03|12408.03|12408.03|12408.03|12408.03|12408.03|12408.03|12408.03|0
1636030490000|2021-11-04 12:54:50|12407.32|12407.32|12407.32|12407.32|12407.32|12407.32|12407.32|12407.32|0
1636030530000|2021-11-04 12:55:30|12406.8|12406.8|12402.34|12402.34|12406.8|12406.8|12402.34|12402.34|0
1636030540000|2021-11-04 12:55:40|12402.17|12402.17|12402.17|12402.17|12402.17|12402.17|12402.17|12402.17|0
1636030550000|2021-11-04 12:55:50|12402.04|12402.04|12402.23|12402.23|12402.23|12402.23|12402.04|12402.04|0
1636030560000|2021-11-04 12:56:00|12401.8|12401.8|12402.01|12402.01|12402.01|12402.01|12401.8|12401.8|0
1636030570000|2021-11-04 12:56:10|12402.23|12402.23|12404|12404|12404|12404|12402.23|12402.23|0
1636030580000|2021-11-04 12:56:20|12403.83|12403.83|12404.86|12404.86|12404.86|12404.86|12403.83|12403.83|0
1636030620000|2021-11-04 12:57:00|12403.86|12403.86|12404.37|12404.37|12404.37|12404.37|12403.86|12403.86|0
1636030670000|2021-11-04 12:57:50|12404.14|12404.14|12404.14|12404.14|12404.14|12404.14|12404.14|12404.14|0
1636030680000|2021-11-04 12:58:00|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|0
1636030690000|2021-11-04 12:58:10|12403.45|12403.45|12403.21|12403.21|12403.45|12403.45|12403.21|12403.21|0
1636030700000|2021-11-04 12:58:20|12403.25|12403.25|12402.74|12402.74|12403.25|12403.25|12402.74|12402.74|0
1636030740000|2021-11-04 12:59:00|12402.38|12402.38|12402.38|12402.38|12402.38|12402.38|12402.38|12402.38|0
1636030760000|2021-11-04 12:59:20|12402.9|12402.9|12402.9|12402.9|12402.9|12402.9|12402.9|12402.9|0
1636030770000|2021-11-04 12:59:30|12403.17|12403.17|12403.17|12403.17|12403.17|12403.17|12403.17|12403.17|0
1636030780000|2021-11-04 12:59:40|12403.68|12403.68|12403.68|12403.68|12403.68|12403.68|12403.68|12403.68|0
1636030790000|2021-11-04 12:59:50|12403.85|12403.85|12404.02|12404.02|12404.24|12404.24|12403.85|12403.85|0
1636030800000|2021-11-04 13:00:00|12404.24|12404.24|12403.72|12403.72|12404.24|12404.24|12403.72|12403.72|0
1636030810000|2021-11-04 13:00:10|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|0
1636030820000|2021-11-04 13:00:20|12404.78|12404.78|12404.78|12404.78|12404.78|12404.78|12404.78|12404.78|0
1636030830000|2021-11-04 13:00:30|12406.8|12406.8|12406.33|12406.33|12407.2|12407.2|12406.2|12406.2|0
1636030840000|2021-11-04 13:00:40|12406.74|12406.74|12406.98|12406.98|12406.98|12406.98|12406.74|12406.74|0
1636030850000|2021-11-04 13:00:50|12407.44|12407.44|12407.5|12407.5|12407.5|12407.5|12407.29|12407.29|0
1636030880000|2021-11-04 13:01:20|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|0
1636030900000|2021-11-04 13:01:40|12407.86|12407.86|12407.82|12407.82|12407.86|12407.86|12407.69|12407.69|0
1636030930000|2021-11-04 13:02:10|12408.34|12408.34|12407.67|12407.67|12408.34|12408.34|12407.67|12407.67|0
1636030950000|2021-11-04 13:02:30|12407.93|12407.93|12408.63|12408.63|12408.63|12408.63|12407.93|12407.93|0
1636030960000|2021-11-04 13:02:40|12408.39|12408.39|12408.39|12408.39|12408.39|12408.39|12408.39|12408.39|0
1636030990000|2021-11-04 13:03:10|12408.8|12408.8|12410.49|12410.49|12410.49|12410.49|12408.8|12408.8|0
1636031010000|2021-11-04 13:03:30|12410.85|12410.85|12411.28|12411.28|12411.28|12411.28|12410.85|12410.85|0
1636031020000|2021-11-04 13:03:40|12411.79|12411.79|12412.58|12412.58|12412.58|12412.58|12411.79|12411.79|0
1636031030000|2021-11-04 13:03:50|12412.75|12412.75|12413.27|12413.27|12413.27|12413.27|12412.75|12412.75|0
1636031040000|2021-11-04 13:04:00|12417.29|12417.29|12417.46|12417.46|12417.46|12417.46|12417.29|12417.29|0
1636031050000|2021-11-04 13:04:10|12418.7|12418.7|12418.82|12418.82|12418.82|12418.82|12418.7|12418.7|0
1636031070000|2021-11-04 13:04:30|12417.82|12417.82|12417.82|12417.82|12417.82|12417.82|12417.82|12417.82|0
1636031080000|2021-11-04 13:04:40|12418.23|12418.23|12419.15|12419.15|12419.15|12419.15|12417.46|12417.46|0
1636031090000|2021-11-04 13:04:50|12419.41|12419.41|12419.41|12419.41|12419.41|12419.41|12419.41|12419.41|0
1636031100000|2021-11-04 13:05:00|12419.49|12419.49|12419.49|12419.49|12419.49|12419.49|12419.49|12419.49|0
1636031110000|2021-11-04 13:05:10|12419.66|12419.66|12419.79|12419.79|12419.79|12419.79|12419.66|12419.66|0
1636031140000|2021-11-04 13:05:40|12419.7|12419.7|12419.7|12419.7|12419.7|12419.7|12419.7|12419.7|0
1636031150000|2021-11-04 13:05:50|12419.94|12419.94|12419.94|12419.94|12419.94|12419.94|12419.94|12419.94|0
1636031170000|2021-11-04 13:06:10|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|0
1636031190000|2021-11-04 13:06:30|12419.45|12419.45|12419.45|12419.45|12419.45|12419.45|12419.32|12419.32|0
1636031200000|2021-11-04 13:06:40|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|0
1636031210000|2021-11-04 13:06:50|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|0
1636031220000|2021-11-04 13:07:00|12418.49|12418.49|12418.32|12418.32|12418.49|12418.49|12418.32|12418.32|0
1636031230000|2021-11-04 13:07:10|12418.54|12418.54|12418.54|12418.54|12418.54|12418.54|12418.54|12418.54|0
1636031240000|2021-11-04 13:07:20|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|0
1636031270000|2021-11-04 13:07:50|12418.42|12418.42|12417.41|12417.41|12418.42|12418.42|12417.41|12417.41|0
1636031290000|2021-11-04 13:08:10|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|0
1636031300000|2021-11-04 13:08:20|12415.06|12415.06|12414.46|12414.46|12415.06|12415.06|12414.46|12414.46|0
1636031320000|2021-11-04 13:08:40|12414.63|12414.63|12414.63|12414.63|12414.63|12414.63|12414.63|12414.63|0
1636031330000|2021-11-04 13:08:50|12414.32|12414.32|12414.32|12414.32|12414.32|12414.32|12414.32|12414.32|0
1636031350000|2021-11-04 13:09:10|12413.29|12413.29|12413.29|12413.29|12413.29|12413.29|12413.29|12413.29|0
1636031360000|2021-11-04 13:09:20|12412.48|12412.48|12412.22|12412.22|12412.48|12412.48|12412.22|12412.22|0
1636031380000|2021-11-04 13:09:40|12412.73|12412.73|12412.73|12412.73|12412.73|12412.73|12412.73|12412.73|0
1636031390000|2021-11-04 13:09:50|12413.74|12413.74|12413.43|12413.43|12413.74|12413.74|12413.43|12413.43|0
1636031400000|2021-11-04 13:10:00|12413.6|12413.6|12413.6|12413.6|12413.6|12413.6|12413.6|12413.6|0
1636031420000|2021-11-04 13:10:20|12413.17|12413.17|12413.17|12413.17|12413.17|12413.17|12413.17|12413.17|0
1636031460000|2021-11-04 13:11:00|12412.16|12412.16|12412.16|12412.16|12412.16|12412.16|12412.16|12412.16|0
1636031470000|2021-11-04 13:11:10|12412.35|12412.35|12412.57|12412.57|12412.65|12412.65|12412.35|12412.35|0
1636031480000|2021-11-04 13:11:20|12412.53|12412.53|12412.4|12412.4|12412.53|12412.53|12412.4|12412.4|0
1636031490000|2021-11-04 13:11:30|12411.17|12411.17|12411.17|12411.17|12411.17|12411.17|12411.17|12411.17|0
1636031500000|2021-11-04 13:11:40|12410.83|12410.83|12411.93|12411.93|12412.06|12412.06|12410.83|12410.83|0
1636031510000|2021-11-04 13:11:50|12411.61|12411.61|12411.3|12411.3|12411.61|12411.61|12411.15|12411.15|0
1636031520000|2021-11-04 13:12:00|12410.3|12410.3|12409.29|12409.29|12410.3|12410.3|12409.29|12409.29|0
1636031540000|2021-11-04 13:12:20|12409.31|12409.31|12409.31|12409.31|12409.31|12409.31|12409.31|12409.31|0
1636031560000|2021-11-04 13:12:40|12409.83|12409.83|12409.83|12409.83|12409.83|12409.83|12409.83|12409.83|0
1636031570000|2021-11-04 13:12:50|12411.06|12411.06|12411.22|12411.22|12411.3|12411.3|12411.06|12411.06|0
1636031580000|2021-11-04 13:13:00|12411.05|12411.05|12411.05|12411.05|12411.05|12411.05|12411.05|12411.05|0
1636031590000|2021-11-04 13:13:10|12410.88|12410.88|12410.88|12410.88|12410.88|12410.88|12410.88|12410.88|0
1636031600000|2021-11-04 13:13:20|12410.93|12410.93|12410.93|12410.93|12410.93|12410.93|12410.93|12410.93|0
1636031630000|2021-11-04 13:13:50|12410.79|12410.79|12410.27|12410.27|12410.79|12410.79|12410.27|12410.27|0
1636031640000|2021-11-04 13:14:00|12410|12410|12410|12410|12410|12410|12410|12410|0
1636031650000|2021-11-04 13:14:10|12409.66|12409.66|12409.66|12409.66|12409.66|12409.66|12409.66|12409.66|0
1636031660000|2021-11-04 13:14:20|12409.49|12409.49|12409.66|12409.66|12409.66|12409.66|12409.49|12409.49|0
1636031670000|2021-11-04 13:14:30|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|0
1636031680000|2021-11-04 13:14:40|12410.91|12410.91|12411.48|12411.48|12411.48|12411.48|12410.91|12410.91|0
1636031700000|2021-11-04 13:15:00|12411.07|12411.07|12410.15|12410.15|12411.07|12411.07|12410.15|12410.15|0
1636031710000|2021-11-04 13:15:10|12410.02|12410.02|12409.92|12409.92|12410.02|12410.02|12409.92|12409.92|0
1636031720000|2021-11-04 13:15:20|12409.75|12409.75|12409.27|12409.27|12409.75|12409.75|12409.27|12409.27|0
1636031740000|2021-11-04 13:15:40|12409.11|12409.11|12409.27|12409.27|12409.27|12409.27|12409.11|12409.11|0
1636031770000|2021-11-04 13:16:10|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|0
1636031780000|2021-11-04 13:16:20|12409.37|12409.37|12409.54|12409.54|12409.54|12409.54|12409.37|12409.37|0
1636031790000|2021-11-04 13:16:30|12409.71|12409.71|12409.71|12409.71|12409.71|12409.71|12409.71|12409.71|0
1636031820000|2021-11-04 13:17:00|12409.69|12409.69|12409.69|12409.69|12409.69|12409.69|12409.69|12409.69|0
1636031830000|2021-11-04 13:17:10|12409.56|12409.56|12409.56|12409.56|12409.56|12409.56|12409.56|12409.56|0
1636031850000|2021-11-04 13:17:30|12409.4|12409.4|12409.4|12409.4|12409.4|12409.4|12409.4|12409.4|0
1636031880000|2021-11-04 13:18:00|12408.99|12408.99|12408.99|12408.99|12408.99|12408.99|12408.99|12408.99|0
1636031910000|2021-11-04 13:18:30|12408.91|12408.91|12408.91|12408.91|12408.91|12408.91|12408.91|12408.91|0
1636031940000|2021-11-04 13:19:00|12409.13|12409.13|12409.13|12409.13|12409.13|12409.13|12409.13|12409.13|0
1636031950000|2021-11-04 13:19:10|12409.45|12409.45|12409.56|12409.56|12409.56|12409.56|12409.45|12409.45|0
1636031960000|2021-11-04 13:19:20|12409.58|12409.58|12409.61|12409.61|12409.61|12409.61|12409.58|12409.58|0
1636032000000|2021-11-04 13:20:00|12409.69|12409.69|12409.69|12409.69|12409.69|12409.69|12409.69|12409.69|0
1636032020000|2021-11-04 13:20:20|12409.52|12409.52|12409.52|12409.52|12409.52|12409.52|12409.52|12409.52|0
1636032030000|2021-11-04 13:20:30|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|0
1636032040000|2021-11-04 13:20:40|12409.57|12409.57|12409.57|12409.57|12409.57|12409.57|12409.57|12409.57|0
1636032070000|2021-11-04 13:21:10|12410.15|12410.15|12410.96|12410.96|12410.96|12410.96|12409.99|12409.99|0
1636032080000|2021-11-04 13:21:20|12411.18|12411.18|12411.18|12411.18|12411.18|12411.18|12411.18|12411.18|0
1636032110000|2021-11-04 13:21:50|12412.22|12412.22|12413.45|12413.45|12413.45|12413.45|12412.22|12412.22|0
1636032120000|2021-11-04 13:22:00|12413.23|12413.23|12413.23|12413.23|12413.23|12413.23|12413.23|12413.23|0
1636032150000|2021-11-04 13:22:30|12413.06|12413.06|12413.06|12413.06|12413.06|12413.06|12413.06|12413.06|0
1636032180000|2021-11-04 13:23:00|12412.84|12412.84|12413.93|12413.93|12413.93|12413.93|12412.84|12412.84|0
1636032190000|2021-11-04 13:23:10|12413.77|12413.77|12413.77|12413.77|12413.77|12413.77|12413.77|12413.77|0
1636032200000|2021-11-04 13:23:20|12413.6|12413.6|12413.6|12413.6|12413.6|12413.6|12413.6|12413.6|0
1636032210000|2021-11-04 13:23:30|12413.67|12413.67|12413.63|12413.63|12413.67|12413.67|12413.63|12413.63|0
1636032220000|2021-11-04 13:23:40|12413.44|12413.44|12413.14|12413.14|12413.66|12413.66|12413.14|12413.14|0
1636032230000|2021-11-04 13:23:50|12413.45|12413.45|12413.45|12413.45|12413.45|12413.45|12413.45|12413.45|0
1636032240000|2021-11-04 13:24:00|12413.75|12413.75|12413.75|12413.75|12413.75|12413.75|12413.75|12413.75|0
1636032270000|2021-11-04 13:24:30|12413.68|12413.68|12414.21|12414.21|12414.21|12414.21|12413.68|12413.68|0
1636032280000|2021-11-04 13:24:40|12415.22|12415.22|12415.22|12415.22|12415.22|12415.22|12415.22|12415.22|0
1636032300000|2021-11-04 13:25:00|12414.91|12414.91|12414.91|12414.91|12414.91|12414.91|12414.91|12414.91|0
1636032310000|2021-11-04 13:25:10|12416.14|12416.14|12416.14|12416.14|12416.14|12416.14|12416.14|12416.14|0
1636032330000|2021-11-04 13:25:30|12415.99|12415.99|12415.99|12415.99|12415.99|12415.99|12415.99|12415.99|0
1636032340000|2021-11-04 13:25:40|12416.5|12416.5|12416.5|12416.5|12416.5|12416.5|12416.5|12416.5|0
1636032350000|2021-11-04 13:25:50|12420.53|12420.53|12420.88|12420.88|12420.88|12420.88|12420.53|12420.53|0
1636032360000|2021-11-04 13:26:00|12421.89|12421.89|12421.97|12421.97|12422.12|12422.12|12421.89|12421.89|0
1636032370000|2021-11-04 13:26:10|12422.12|12422.12|12421.66|12421.66|12422.12|12422.12|12421.66|12421.66|0
1636032380000|2021-11-04 13:26:20|12421.41|12421.41|12421.25|12421.25|12421.41|12421.41|12421.25|12421.25|0
1636032430000|2021-11-04 13:27:10|12421.76|12421.76|12421.75|12421.75|12421.76|12421.76|12421.59|12421.59|0
1636032440000|2021-11-04 13:27:20|12421.58|12421.58|12421.58|12421.58|12421.58|12421.58|12421.58|12421.58|0
1636032480000|2021-11-04 13:28:00|12422.81|12422.81|12422.81|12422.81|12422.81|12422.81|12422.81|12422.81|0
1636032500000|2021-11-04 13:28:20|12422.94|12422.94|12422.75|12422.75|12423.26|12423.26|12422.75|12422.75|0
1636032520000|2021-11-04 13:28:40|12422.69|12422.69|12423.1|12423.1|12423.1|12423.1|12422.69|12422.69|0
1636032530000|2021-11-04 13:28:50|12422.48|12422.48|12422.02|12422.02|12422.48|12422.48|12422.02|12422.02|0
1636032540000|2021-11-04 13:29:00|12421.5|12421.5|12422.02|12422.02|12422.02|12422.02|12421.5|12421.5|0
1636032550000|2021-11-04 13:29:10|12421.5|12421.5|12421.02|12421.02|12421.5|12421.5|12421.02|12421.02|0
1636032560000|2021-11-04 13:29:20|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|0
1636032580000|2021-11-04 13:29:40|12421.7|12421.7|12421.29|12421.29|12421.7|12421.7|12421.29|12421.29|0
1636032590000|2021-11-04 13:29:50|12421.14|12421.14|12420.95|12420.95|12421.14|12421.14|12420.95|12420.95|0
1636032610000|2021-11-04 13:30:10|12420.79|12420.79|12420.79|12420.79|12420.79|12420.79|12420.79|12420.79|0
1636032620000|2021-11-04 13:30:20|12421.15|12421.15|12421.15|12421.15|12421.15|12421.15|12421.15|12421.15|0
1636032630000|2021-11-04 13:30:30|12419.14|12419.14|12419.14|12419.14|12419.14|12419.14|12419.14|12419.14|0
1636032640000|2021-11-04 13:30:40|12419.4|12419.4|12417.34|12417.34|12419.4|12419.4|12417.34|12417.34|0
1636032650000|2021-11-04 13:30:50|12417.18|12417.18|12417.18|12417.18|12417.18|12417.18|12417.18|12417.18|0
1636032660000|2021-11-04 13:31:00|12420.43|12420.43|12422.98|12422.98|12422.98|12422.98|12420.43|12420.43|0
1636032670000|2021-11-04 13:31:10|12423.3|12423.3|12425.28|12425.28|12425.28|12425.28|12423.3|12423.3|0
1636032680000|2021-11-04 13:31:20|12425.12|12425.12|12424.61|12424.61|12425.12|12425.12|12424.61|12424.61|0
1636032690000|2021-11-04 13:31:30|12425.01|12425.01|12424.78|12424.78|12425.01|12425.01|12424.78|12424.78|0
1636032700000|2021-11-04 13:31:40|12424.97|12424.97|12424.64|12424.64|12425.15|12425.15|12424.64|12424.64|0
1636032710000|2021-11-04 13:31:50|12424.99|12424.99|12424.28|12424.28|12424.99|12424.99|12424.28|12424.28|0
1636032720000|2021-11-04 13:32:00|12424.8|12424.8|12424.8|12424.8|12424.8|12424.8|12424.8|12424.8|0
1636032730000|2021-11-04 13:32:10|12424.99|12424.99|12423.09|12423.09|12424.99|12424.99|12423.09|12423.09|0
1636032740000|2021-11-04 13:32:20|12421.86|12421.86|12421.15|12421.15|12421.86|12421.86|12421.15|12421.15|0
1636032770000|2021-11-04 13:32:50|12421.34|12421.34|12421.34|12421.34|12421.34|12421.34|12421.34|12421.34|0
1636032780000|2021-11-04 13:33:00|12421.52|12421.52|12421.11|12421.11|12421.52|12421.52|12421.11|12421.11|0
1636032790000|2021-11-04 13:33:10|12421.3|12421.3|12421.3|12421.3|12421.3|12421.3|12421.3|12421.3|0
1636032800000|2021-11-04 13:33:20|12420.89|12420.89|12421.06|12421.06|12421.06|12421.06|12420.89|12420.89|0
1636032810000|2021-11-04 13:33:30|12421.5|12421.5|12422.13|12422.13|12422.32|12422.32|12421.5|12421.5|0
1636032820000|2021-11-04 13:33:40|12421.89|12421.89|12421.89|12421.89|12421.89|12421.89|12421.89|12421.89|0
1636032830000|2021-11-04 13:33:50|12421.7|12421.7|12421.7|12421.7|12421.7|12421.7|12421.7|12421.7|0
1636032840000|2021-11-04 13:34:00|12421.49|12421.49|12423.73|12423.73|12423.77|12423.77|12421.49|12421.49|0
1636032860000|2021-11-04 13:34:20|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|0
1636032870000|2021-11-04 13:34:30|12423.73|12423.73|12422.34|12422.34|12423.73|12423.73|12422.34|12422.34|0
1636032880000|2021-11-04 13:34:40|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|0
1636032900000|2021-11-04 13:35:00|12422.55|12422.55|12424.97|12424.97|12424.97|12424.97|12422.55|12422.55|0
1636032910000|2021-11-04 13:35:10|12423.96|12423.96|12424.07|12424.07|12424.07|12424.07|12423.96|12423.96|0
1636032920000|2021-11-04 13:35:20|12424.34|12424.34|12424.12|12424.12|12424.34|12424.34|12423.33|12423.33|0
1636032940000|2021-11-04 13:35:40|12425.12|12425.12|12425.12|12425.12|12425.12|12425.12|12425.12|12425.12|0
1636032960000|2021-11-04 13:36:00|12424.86|12424.86|12425.27|12425.27|12425.27|12425.27|12424.86|12424.86|0
1636032980000|2021-11-04 13:36:20|12424.23|12424.23|12422.43|12422.43|12424.67|12424.67|12422.43|12422.43|0
1636033000000|2021-11-04 13:36:40|12421.91|12421.91|12421.4|12421.4|12421.91|12421.91|12421.4|12421.4|0
1636033010000|2021-11-04 13:36:50|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|0
1636033020000|2021-11-04 13:37:00|12419.95|12419.95|12419.95|12419.95|12419.95|12419.95|12419.95|12419.95|0
1636033030000|2021-11-04 13:37:10|12420.08|12420.08|12420.08|12420.08|12420.08|12420.08|12420.08|12420.08|0
1636033040000|2021-11-04 13:37:20|12419.86|12419.86|12419.47|12419.47|12419.86|12419.86|12419.47|12419.47|0
1636033050000|2021-11-04 13:37:30|12418.65|12418.65|12416.16|12416.16|12418.65|12418.65|12415.93|12415.93|0
1636033060000|2021-11-04 13:37:40|12415.9|12415.9|12415.51|12415.51|12415.9|12415.9|12415.51|12415.51|0
1636033070000|2021-11-04 13:37:50|12415.24|12415.24|12415.03|12415.03|12415.24|12415.24|12415.03|12415.03|0
1636033080000|2021-11-04 13:38:00|12415.19|12415.19|12415.19|12415.19|12415.19|12415.19|12415.19|12415.19|0
1636033090000|2021-11-04 13:38:10|12413.13|12413.13|12412.96|12412.96|12413.13|12413.13|12412.96|12412.96|0
1636033110000|2021-11-04 13:38:30|12412.69|12412.69|12412.69|12412.69|12412.69|12412.69|12412.69|12412.69|0
1636033120000|2021-11-04 13:38:40|12412.93|12412.93|12417.47|12417.47|12417.47|12417.47|12412.93|12412.93|0
1636033130000|2021-11-04 13:38:50|12414.89|12414.89|12415.42|12415.42|12415.42|12415.42|12414.89|12414.89|0
1636033140000|2021-11-04 13:39:00|12416.43|12416.43|12416.94|12416.94|12416.94|12416.94|12416.43|12416.43|0
1636033160000|2021-11-04 13:39:20|12416.73|12416.73|12414.71|12414.71|12416.73|12416.73|12414.71|12414.71|0
1636033170000|2021-11-04 13:39:30|12413.71|12413.71|12413|12413|12413.71|12413.71|12413|12413|0
1636033180000|2021-11-04 13:39:40|12413.51|12413.51|12410.99|12410.99|12413.51|12413.51|12410.99|12410.99|0
1636033190000|2021-11-04 13:39:50|12410.65|12410.65|12411.6|12411.6|12411.6|12411.6|12410.65|12410.65|0
1636033200000|2021-11-04 13:40:00|12411.19|12411.19|12411.34|12411.34|12411.34|12411.34|12411.11|12411.11|0
1636033210000|2021-11-04 13:40:10|12411.11|12411.11|12411.13|12411.13|12411.27|12411.27|12411.11|12411.11|0
1636033220000|2021-11-04 13:40:20|12411.21|12411.21|12410.83|12410.83|12411.21|12411.21|12410.83|12410.83|0
1636033230000|2021-11-04 13:40:30|12412.84|12412.84|12412.58|12412.58|12412.92|12412.92|12412.58|12412.58|0
1636033240000|2021-11-04 13:40:40|12412.66|12412.66|12412.06|12412.06|12412.66|12412.66|12412.06|12412.06|0
1636033250000|2021-11-04 13:40:50|12412.38|12412.38|12412.92|12412.92|12412.92|12412.92|12412.38|12412.38|0
1636033260000|2021-11-04 13:41:00|12413|12413|12412.68|12412.68|12413.55|12413.55|12412.68|12412.68|0
1636033270000|2021-11-04 13:41:10|12412.29|12412.29|12412.29|12412.29|12412.29|12412.29|12412.29|12412.29|0
1636033280000|2021-11-04 13:41:20|12412.21|12412.21|12412.21|12412.21|12412.21|12412.21|12412.21|12412.21|0
1636033290000|2021-11-04 13:41:30|12411.89|12411.89|12411.89|12411.89|12411.89|12411.89|12411.89|12411.89|0
1636033300000|2021-11-04 13:41:40|12411.72|12411.72|12411.72|12411.72|12411.72|12411.72|12411.72|12411.72|0
1636033310000|2021-11-04 13:41:50|12412.24|12412.24|12412.78|12412.78|12412.78|12412.78|12411.55|12411.55|0
1636033320000|2021-11-04 13:42:00|12412.97|12412.97|12412.97|12412.97|12412.97|12412.97|12412.97|12412.97|0
1636033330000|2021-11-04 13:42:10|12413.28|12413.28|12414.61|12414.61|12414.99|12414.99|12413.28|12413.28|0
1636033340000|2021-11-04 13:42:20|12414.45|12414.45|12414.72|12414.72|12414.72|12414.72|12414.45|12414.45|0
1636033360000|2021-11-04 13:42:40|12414.55|12414.55|12415.55|12415.55|12415.55|12415.55|12414.55|12414.55|0
1636033370000|2021-11-04 13:42:50|12415.34|12415.34|12416.39|12416.39|12416.39|12416.39|12413.17|12413.17|0
1636033380000|2021-11-04 13:43:00|12418.4|12418.4|12418.42|12418.42|12418.42|12418.42|12417.9|12417.9|0
1636033390000|2021-11-04 13:43:10|12417.9|12417.9|12417.74|12417.74|12418.29|12418.29|12417.74|12417.74|0
1636033400000|2021-11-04 13:43:20|12418.15|12418.15|12418.5|12418.5|12418.5|12418.5|12418.15|12418.15|0
1636033410000|2021-11-04 13:43:30|12418.29|12418.29|12418.29|12418.29|12418.29|12418.29|12418.29|12418.29|0
1636033420000|2021-11-04 13:43:40|12418.53|12418.53|12418.94|12418.94|12418.94|12418.94|12418.53|12418.53|0
1636033430000|2021-11-04 13:43:50|12418.12|12418.12|12418.63|12418.63|12418.63|12418.63|12418.12|12418.12|0
1636033440000|2021-11-04 13:44:00|12419.64|12419.64|12419.64|12419.64|12419.64|12419.64|12419.64|12419.64|0
1636033450000|2021-11-04 13:44:10|12419.95|12419.95|12420.01|12420.01|12420.01|12420.01|12419.79|12419.79|0
1636033480000|2021-11-04 13:44:40|12421.02|12421.02|12421.02|12421.02|12421.02|12421.02|12421.02|12421.02|0
1636033490000|2021-11-04 13:44:50|12421.36|12421.36|12421.19|12421.19|12421.36|12421.36|12421.19|12421.19|0
1636033500000|2021-11-04 13:45:00|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|0
1636033510000|2021-11-04 13:45:10|12422.69|12422.69|12422.3|12422.3|12423.31|12423.31|12422.3|12422.3|0
1636033520000|2021-11-04 13:45:20|12423.54|12423.54|12423.89|12423.89|12423.89|12423.89|12423.54|12423.54|0
1636033530000|2021-11-04 13:45:30|12425.9|12425.9|12426.26|12426.26|12426.26|12426.26|12425.9|12425.9|0
1636033550000|2021-11-04 13:45:50|12426.47|12426.47|12426.47|12426.47|12426.47|12426.47|12426.47|12426.47|0
1636033580000|2021-11-04 13:46:20|12426.63|12426.63|12426.55|12426.55|12426.63|12426.63|12426.55|12426.55|0
1636033600000|2021-11-04 13:46:40|12423.54|12423.54|12423.54|12423.54|12423.54|12423.54|12423.54|12423.54|0
1636033610000|2021-11-04 13:46:50|12423.18|12423.18|12420.92|12420.92|12423.18|12423.18|12420.92|12420.92|0
1636033630000|2021-11-04 13:47:10|12420.84|12420.84|12420.76|12420.76|12421.07|12421.07|12420.76|12420.76|0
1636033640000|2021-11-04 13:47:20|12420.68|12420.68|12420.33|12420.33|12420.68|12420.68|12420.33|12420.33|0
1636033650000|2021-11-04 13:47:30|12420.07|12420.07|12418.83|12418.83|12420.07|12420.07|12418.83|12418.83|0
1636033660000|2021-11-04 13:47:40|12418.97|12418.97|12419.48|12419.48|12419.48|12419.48|12418.97|12418.97|0
1636033670000|2021-11-04 13:47:50|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|0
1636033680000|2021-11-04 13:48:00|12420.98|12420.98|12421.17|12421.17|12421.17|12421.17|12420.98|12420.98|0
1636033700000|2021-11-04 13:48:20|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|0
1636033710000|2021-11-04 13:48:30|12422.14|12422.14|12422.3|12422.3|12422.3|12422.3|12422.14|12422.14|0
1636033720000|2021-11-04 13:48:40|12422.47|12422.47|12421.96|12421.96|12422.47|12422.47|12421.96|12421.96|0
1636033730000|2021-11-04 13:48:50|12422.17|12422.17|12427.01|12427.01|12427.01|12427.01|12421.96|12421.96|0
1636033740000|2021-11-04 13:49:00|12427.42|12427.42|12428.15|12428.15|12428.15|12428.15|12427.42|12427.42|0
1636033750000|2021-11-04 13:49:10|12428.32|12428.32|12428.15|12428.15|12428.32|12428.32|12428.15|12428.15|0
1636033760000|2021-11-04 13:49:20|12429.15|12429.15|12430.63|12430.63|12431.16|12431.16|12429.15|12429.15|0
1636033770000|2021-11-04 13:49:30|12429.63|12429.63|12429.41|12429.41|12429.63|12429.63|12429.41|12429.41|0
1636033790000|2021-11-04 13:49:50|12429.92|12429.92|12429.56|12429.56|12429.92|12429.92|12429.56|12429.56|0
1636033800000|2021-11-04 13:50:00|12428.33|12428.33|12426.62|12426.62|12428.33|12428.33|12426.38|12426.38|0
1636033810000|2021-11-04 13:50:10|12427.03|12427.03|12427.65|12427.65|12427.65|12427.65|12427.03|12427.03|0
1636033820000|2021-11-04 13:50:20|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|0
1636033830000|2021-11-04 13:50:30|12430.02|12430.02|12431.21|12431.21|12431.21|12431.21|12430.02|12430.02|0
1636033840000|2021-11-04 13:50:40|12429.2|12429.2|12429.2|12429.2|12429.2|12429.2|12429.2|12429.2|0
1636033850000|2021-11-04 13:50:50|12428.85|12428.85|12428.77|12428.77|12428.85|12428.85|12428.68|12428.68|0
1636033860000|2021-11-04 13:51:00|12428.36|12428.36|12428.88|12428.88|12428.88|12428.88|12427.95|12427.95|0
1636033890000|2021-11-04 13:51:30|12429.23|12429.23|12429.23|12429.23|12429.23|12429.23|12429.23|12429.23|0
1636033910000|2021-11-04 13:51:50|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|0
1636033920000|2021-11-04 13:52:00|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|0
1636033940000|2021-11-04 13:52:20|12427.71|12427.71|12426.68|12426.68|12427.71|12427.71|12426.68|12426.68|0
1636033950000|2021-11-04 13:52:30|12425.65|12425.65|12428.37|12428.37|12428.37|12428.37|12425.13|12425.13|0
1636033960000|2021-11-04 13:52:40|12428.59|12428.59|12430.69|12430.69|12430.69|12430.69|12428.59|12428.59|0
1636033970000|2021-11-04 13:52:50|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|12430.9|0
1636033980000|2021-11-04 13:53:00|12430.39|12430.39|12430.62|12430.62|12430.78|12430.78|12430.39|12430.39|0
1636033990000|2021-11-04 13:53:10|12430.79|12430.79|12430.79|12430.79|12430.79|12430.79|12430.79|12430.79|0
1636034020000|2021-11-04 13:53:40|12434.16|12434.16|12434.68|12434.68|12434.68|12434.68|12434.16|12434.16|0
1636034080000|2021-11-04 13:54:40|12434.6|12434.6|12434.25|12434.25|12434.6|12434.6|12434.25|12434.25|0
1636034090000|2021-11-04 13:54:50|12434.76|12434.76|12434.76|12434.76|12434.76|12434.76|12434.76|12434.76|0
1636034100000|2021-11-04 13:55:00|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|12434.92|0
1636034110000|2021-11-04 13:55:10|12434.94|12434.94|12434.94|12434.94|12434.94|12434.94|12434.94|12434.94|0
1636034130000|2021-11-04 13:55:30|12435.35|12435.35|12435.35|12435.35|12435.35|12435.35|12435.35|12435.35|0
1636034170000|2021-11-04 13:56:10|12435.7|12435.7|12435.7|12435.7|12435.7|12435.7|12435.7|12435.7|0
1636034180000|2021-11-04 13:56:20|12435.87|12435.87|12436.15|12436.15|12436.15|12436.15|12435.79|12435.79|0
1636034190000|2021-11-04 13:56:30|12440.17|12440.17|12440.17|12440.17|12440.17|12440.17|12440.17|12440.17|0
1636034200000|2021-11-04 13:56:40|12439.96|12439.96|12440.17|12440.17|12440.17|12440.17|12439.96|12439.96|0
1636034220000|2021-11-04 13:57:00|12441.4|12441.4|12441.4|12441.4|12441.4|12441.4|12441.4|12441.4|0
1636034240000|2021-11-04 13:57:20|12441.1|12441.1|12441.1|12441.1|12441.1|12441.1|12441.1|12441.1|0
1636034250000|2021-11-04 13:57:30|12442.33|12442.33|12441.68|12441.68|12442.33|12442.33|12441.49|12441.49|0
1636034260000|2021-11-04 13:57:40|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|0
1636034270000|2021-11-04 13:57:50|12442.04|12442.04|12442.55|12442.55|12442.55|12442.55|12442.04|12442.04|0
1636034290000|2021-11-04 13:58:10|12442.47|12442.47|12442.39|12442.39|12442.47|12442.47|12442.39|12442.39|0
1636034300000|2021-11-04 13:58:20|12442.28|12442.28|12442.28|12442.28|12442.28|12442.28|12442.28|12442.28|0
1636034310000|2021-11-04 13:58:30|12440.27|12440.27|12441.5|12441.5|12441.5|12441.5|12440.27|12440.27|0
1636034320000|2021-11-04 13:58:40|12442.86|12442.86|12442.86|12442.86|12442.86|12442.86|12442.86|12442.86|0
1636034330000|2021-11-04 13:58:50|12442.05|12442.05|12442.24|12442.24|12442.24|12442.24|12441.83|12441.83|0
1636034340000|2021-11-04 13:59:00|12442.03|12442.03|12441.81|12441.81|12442.03|12442.03|12441.81|12441.81|0
1636034350000|2021-11-04 13:59:10|12441.88|12441.88|12441.88|12441.88|12441.88|12441.88|12441.88|12441.88|0
1636034360000|2021-11-04 13:59:20|12442.31|12442.31|12442.35|12442.35|12442.39|12442.39|12442.31|12442.31|0
1636034370000|2021-11-04 13:59:30|12442.66|12442.66|12443.83|12443.83|12443.83|12443.83|12442.6|12442.6|0
1636034390000|2021-11-04 13:59:50|12444.07|12444.07|12445.3|12445.3|12445.3|12445.3|12444.07|12444.07|0
1636034400000|2021-11-04 14:00:00|12446.53|12446.53|12447.19|12447.19|12447.19|12447.19|12446.17|12446.17|0
1636034410000|2021-11-04 14:00:10|12447.53|12447.53|12447.2|12447.2|12447.53|12447.53|12447.2|12447.2|0
1636034420000|2021-11-04 14:00:20|12447.56|12447.56|12447.64|12447.64|12447.79|12447.79|12447.56|12447.56|0
1636034430000|2021-11-04 14:00:30|12447.47|12447.47|12446.76|12446.76|12447.47|12447.47|12446.49|12446.49|0
1636034450000|2021-11-04 14:00:50|12446.97|12446.97|12446.76|12446.76|12446.97|12446.97|12446.76|12446.76|0
1636034460000|2021-11-04 14:01:00|12445.53|12445.53|12445.01|12445.01|12445.6|12445.6|12445.01|12445.01|0
1636034470000|2021-11-04 14:01:10|12445.09|12445.09|12445.65|12445.65|12445.65|12445.65|12445.09|12445.09|0
1636034480000|2021-11-04 14:01:20|12445.48|12445.48|12443.3|12443.3|12445.48|12445.48|12443.06|12443.06|0
1636034490000|2021-11-04 14:01:30|12442.94|12442.94|12442.57|12442.57|12442.94|12442.94|12442.57|12442.57|0
1636034500000|2021-11-04 14:01:40|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|0
1636034510000|2021-11-04 14:01:50|12440.11|12440.11|12439.68|12439.68|12440.11|12440.11|12439.68|12439.68|0
1636034530000|2021-11-04 14:02:10|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|0
1636034540000|2021-11-04 14:02:20|12440.16|12440.16|12440.38|12440.38|12440.38|12440.38|12440.16|12440.16|0
1636034580000|2021-11-04 14:03:00|12443.38|12443.38|12444.74|12444.74|12444.74|12444.74|12443.38|12443.38|0
1636034590000|2021-11-04 14:03:10|12445.01|12445.01|12444|12444|12445.01|12445.01|12444|12444|0
1636034600000|2021-11-04 14:03:20|12443.48|12443.48|12443.07|12443.07|12443.48|12443.48|12443.07|12443.07|0
1636034610000|2021-11-04 14:03:30|12442.56|12442.56|12442.29|12442.29|12442.56|12442.56|12442.29|12442.29|0
1636034620000|2021-11-04 14:03:40|12442.12|12442.12|12441.68|12441.68|12442.12|12442.12|12441.68|12441.68|0
1636034630000|2021-11-04 14:03:50|12441.28|12441.28|12441.28|12441.28|12441.28|12441.28|12440.87|12440.87|0
1636034640000|2021-11-04 14:04:00|12440.92|12440.92|12439.83|12439.83|12441.03|12441.03|12439.83|12439.83|0
1636034660000|2021-11-04 14:04:20|12440.05|12440.05|12442.19|12442.19|12442.19|12442.19|12440.05|12440.05|0
1636034670000|2021-11-04 14:04:30|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|0
1636034680000|2021-11-04 14:04:40|12439.86|12439.86|12439.86|12439.86|12439.86|12439.86|12439.86|12439.86|0
1636034700000|2021-11-04 14:05:00|12438.86|12438.86|12437.44|12437.44|12438.86|12438.86|12437.44|12437.44|0
1636034710000|2021-11-04 14:05:10|12437.27|12437.27|12438.28|12438.28|12438.69|12438.69|12437.27|12437.27|0
1636034720000|2021-11-04 14:05:20|12438.8|12438.8|12439.53|12439.53|12439.53|12439.53|12438.8|12438.8|0
1636034730000|2021-11-04 14:05:30|12439.89|12439.89|12439.89|12439.89|12440.29|12440.29|12439.89|12439.89|0
1636034740000|2021-11-04 14:05:40|12439.67|12439.67|12440.31|12440.31|12440.31|12440.31|12439.5|12439.5|0
1636034750000|2021-11-04 14:05:50|12439.91|12439.91|12443.71|12443.71|12443.87|12443.87|12439.91|12439.91|0
1636034760000|2021-11-04 14:06:00|12444.94|12444.94|12445.16|12445.16|12445.16|12445.16|12444.94|12444.94|0
1636034770000|2021-11-04 14:06:10|12444.94|12444.94|12444.94|12444.94|12444.94|12444.94|12444.94|12444.94|0
1636034780000|2021-11-04 14:06:20|12442.36|12442.36|12442.53|12442.53|12442.58|12442.58|12442.36|12442.36|0
1636034790000|2021-11-04 14:06:30|12443.05|12443.05|12442.01|12442.01|12443.05|12443.05|12442.01|12442.01|0
1636034800000|2021-11-04 14:06:40|12442.83|12442.83|12442.83|12442.83|12442.83|12442.83|12442.83|12442.83|0
1636034820000|2021-11-04 14:07:00|12444.06|12444.06|12445.66|12445.66|12445.66|12445.66|12444.06|12444.06|0
1636034830000|2021-11-04 14:07:10|12445.6|12445.6|12446.18|12446.18|12446.18|12446.18|12445.53|12445.53|0
1636034840000|2021-11-04 14:07:20|12446.14|12446.14|12447.93|12447.93|12447.93|12447.93|12446.14|12446.14|0
1636034860000|2021-11-04 14:07:40|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|0
1636034870000|2021-11-04 14:07:50|12447.74|12447.74|12452.11|12452.11|12452.11|12452.11|12447.74|12447.74|0
1636034880000|2021-11-04 14:08:00|12452.38|12452.38|12450.47|12450.47|12452.38|12452.38|12450.47|12450.47|0
1636034910000|2021-11-04 14:08:30|12450.39|12450.39|12448.83|12448.83|12450.39|12450.39|12448.83|12448.83|0
1636034920000|2021-11-04 14:08:40|12448.4|12448.4|12448.4|12448.4|12448.61|12448.61|12448.4|12448.4|0
1636034940000|2021-11-04 14:09:00|12448.38|12448.38|12448.38|12448.38|12448.38|12448.38|12448.38|12448.38|0
1636034950000|2021-11-04 14:09:10|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|0
1636034960000|2021-11-04 14:09:20|12448.41|12448.41|12448.17|12448.17|12448.41|12448.41|12448.17|12448.17|0
1636034970000|2021-11-04 14:09:30|12448.6|12448.6|12448.35|12448.35|12448.6|12448.6|12448.17|12448.17|0
1636034980000|2021-11-04 14:09:40|12448.69|12448.69|12447.28|12447.28|12448.69|12448.69|12447.28|12447.28|0
1636034990000|2021-11-04 14:09:50|12448.28|12448.28|12448.28|12448.28|12448.28|12448.28|12448.28|12448.28|0
1636035000000|2021-11-04 14:10:00|12448.46|12448.46|12447.94|12447.94|12448.46|12448.46|12447.94|12447.94|0
1636035010000|2021-11-04 14:10:10|12448.16|12448.16|12448.3|12448.3|12448.3|12448.3|12448.08|12448.08|0
1636035020000|2021-11-04 14:10:20|12448.13|12448.13|12448.13|12448.13|12448.13|12448.13|12448.13|12448.13|0
1636035040000|2021-11-04 14:10:40|12448.2|12448.2|12448.19|12448.19|12448.2|12448.2|12448.19|12448.19|0
1636035050000|2021-11-04 14:10:50|12448.54|12448.54|12449.55|12449.55|12449.55|12449.55|12448.54|12448.54|0
1636035060000|2021-11-04 14:11:00|12449.19|12449.19|12449.45|12449.45|12450.58|12450.58|12448.99|12448.99|0
1636035070000|2021-11-04 14:11:10|12450.48|12450.48|12451.24|12451.24|12451.24|12451.24|12450.48|12450.48|0
1636035110000|2021-11-04 14:11:50|12450.83|12450.83|12451.27|12451.27|12451.48|12451.48|12450.83|12450.83|0
1636035120000|2021-11-04 14:12:00|12450.75|12450.75|12450.75|12450.75|12450.75|12450.75|12450.75|12450.75|0
1636035130000|2021-11-04 14:12:10|12451.07|12451.07|12451.34|12451.34|12451.34|12451.34|12450.75|12450.75|0
1636035140000|2021-11-04 14:12:20|12451.47|12451.47|12453.99|12453.99|12453.99|12453.99|12450.79|12450.79|0
1636035150000|2021-11-04 14:12:30|12452.95|12452.95|12454.14|12454.14|12454.14|12454.14|12452.95|12452.95|0
1636035160000|2021-11-04 14:12:40|12453.73|12453.73|12454.09|12454.09|12454.09|12454.09|12453.73|12453.73|0
1636035170000|2021-11-04 14:12:50|12455.31|12455.31|12455.31|12455.31|12455.31|12455.31|12455.31|12455.31|0
1636035180000|2021-11-04 14:13:00|12454.28|12454.28|12456.7|12456.7|12456.7|12456.7|12454.28|12454.28|0
1636035190000|2021-11-04 14:13:10|12456.48|12456.48|12456.31|12456.31|12456.48|12456.48|12456.31|12456.31|0
1636035200000|2021-11-04 14:13:20|12456.48|12456.48|12456.27|12456.27|12456.48|12456.48|12456.27|12456.27|0
1636035240000|2021-11-04 14:14:00|12457.5|12457.5|12458.75|12458.75|12459.27|12459.27|12457.5|12457.5|0
1636035250000|2021-11-04 14:14:10|12459.76|12459.76|12464.78|12464.78|12464.78|12464.78|12459.76|12459.76|0
1636035260000|2021-11-04 14:14:20|12465|12465|12465.08|12465.08|12465.08|12465.08|12464.56|12464.56|0
1636035270000|2021-11-04 14:14:30|12464.86|12464.86|12464.65|12464.65|12464.86|12464.86|12464.65|12464.65|0
1636035290000|2021-11-04 14:14:50|12464.72|12464.72|12467.31|12467.31|12467.31|12467.31|12464.72|12464.72|0
1636035300000|2021-11-04 14:15:00|12468.54|12468.54|12469.99|12469.99|12469.99|12469.99|12468.54|12468.54|0
1636035310000|2021-11-04 14:15:10|12469.78|12469.78|12470.43|12470.43|12470.78|12470.78|12469.78|12469.78|0
1636035320000|2021-11-04 14:15:20|12470.67|12470.67|12470.67|12470.67|12470.88|12470.88|12470.67|12470.67|0
1636035330000|2021-11-04 14:15:30|12471.08|12471.08|12471.08|12471.08|12471.08|12471.08|12471.08|12471.08|0
1636035340000|2021-11-04 14:15:40|12471|12471|12470.4|12470.4|12471|12471|12470.4|12470.4|0
1636035350000|2021-11-04 14:15:50|12470.67|12470.67|12470.67|12470.67|12470.67|12470.67|12470.67|12470.67|0
1636035360000|2021-11-04 14:16:00|12470.31|12470.31|12470.47|12470.47|12470.47|12470.47|12470.31|12470.31|0
1636035370000|2021-11-04 14:16:10|12470.69|12470.69|12473.47|12473.47|12473.47|12473.47|12470.69|12470.69|0
1636035380000|2021-11-04 14:16:20|12474.47|12474.47|12475.23|12475.23|12475.44|12475.44|12474.44|12474.44|0
1636035390000|2021-11-04 14:16:30|12475.44|12475.44|12478.35|12478.35|12478.68|12478.68|12475.23|12475.23|0
1636035410000|2021-11-04 14:16:50|12478.76|12478.76|12478.76|12478.76|12478.76|12478.76|12478.76|12478.76|0
1636035420000|2021-11-04 14:17:00|12475.74|12475.74|12473.7|12473.7|12475.74|12475.74|12473.7|12473.7|0
1636035430000|2021-11-04 14:17:10|12473.93|12473.93|12474.5|12474.5|12474.5|12474.5|12473.93|12473.93|0
1636035450000|2021-11-04 14:17:30|12474.77|12474.77|12475.06|12475.06|12475.06|12475.06|12474.41|12474.41|0
1636035460000|2021-11-04 14:17:40|12475.5|12475.5|12478.55|12478.55|12478.55|12478.55|12475.5|12475.5|0
1636035480000|2021-11-04 14:18:00|12478.98|12478.98|12481.02|12481.02|12481.02|12481.02|12478.98|12478.98|0
1636035490000|2021-11-04 14:18:10|12479.47|12479.47|12479.47|12479.47|12479.47|12479.47|12479.47|12479.47|0
1636035500000|2021-11-04 14:18:20|12478.24|12478.24|12474|12474|12478.24|12478.24|12474|12474|0
1636035510000|2021-11-04 14:18:30|12475|12475|12475.85|12475.85|12475.85|12475.85|12475|12475|0
1636035520000|2021-11-04 14:18:40|12475.42|12475.42|12475.42|12475.42|12475.42|12475.42|12475.42|12475.42|0
1636035530000|2021-11-04 14:18:50|12474.6|12474.6|12474.17|12474.17|12474.6|12474.6|12474.17|12474.17|0
1636035550000|2021-11-04 14:19:10|12473.93|12473.93|12473.99|12473.99|12473.99|12473.99|12473.41|12473.41|0
1636035560000|2021-11-04 14:19:20|12473.78|12473.78|12473.35|12473.35|12473.78|12473.78|12473.35|12473.35|0
1636035570000|2021-11-04 14:19:30|12475.17|12475.17|12477.63|12477.63|12477.63|12477.63|12475.17|12475.17|0
1636035580000|2021-11-04 14:19:40|12477.41|12477.41|12477.41|12477.41|12477.41|12477.41|12477.41|12477.41|0
1636035590000|2021-11-04 14:19:50|12476.18|12476.18|12477.07|12477.07|12477.07|12477.07|12476.17|12476.17|0
1636035600000|2021-11-04 14:20:00|12477.58|12477.58|12479.34|12479.34|12479.34|12479.34|12477.58|12477.58|0
1636035610000|2021-11-04 14:20:10|12478.83|12478.83|12478.42|12478.42|12478.83|12478.83|12478.42|12478.42|0
1636035620000|2021-11-04 14:20:20|12479.13|12479.13|12480.13|12480.13|12480.13|12480.13|12479.13|12479.13|0
1636035630000|2021-11-04 14:20:30|12480.35|12480.35|12480.98|12480.98|12480.98|12480.98|12480.35|12480.35|0
1636035640000|2021-11-04 14:20:40|12481.15|12481.15|12481.15|12481.15|12481.15|12481.15|12481.15|12481.15|0
1636035650000|2021-11-04 14:20:50|12481.66|12481.66|12481.66|12481.66|12481.66|12481.66|12481.66|12481.66|0
1636035660000|2021-11-04 14:21:00|12482.67|12482.67|12483.42|12483.42|12484.03|12484.03|12482.67|12482.67|0
1636035670000|2021-11-04 14:21:10|12484.65|12484.65|12485.49|12485.49|12485.71|12485.71|12484.65|12484.65|0
1636035680000|2021-11-04 14:21:20|12483.48|12483.48|12484.75|12484.75|12484.75|12484.75|12483.48|12483.48|0
1636035690000|2021-11-04 14:21:30|12484.58|12484.58|12484.58|12484.58|12484.58|12484.58|12484.58|12484.58|0
1636035700000|2021-11-04 14:21:40|12483.35|12483.35|12483.35|12483.35|12483.35|12483.35|12483.35|12483.35|0
1636035720000|2021-11-04 14:22:00|12483.18|12483.18|12482.34|12482.34|12483.18|12483.18|12482.17|12482.17|0
1636035730000|2021-11-04 14:22:10|12481.34|12481.34|12480.35|12480.35|12481.34|12481.34|12480.33|12480.33|0
1636035740000|2021-11-04 14:22:20|12480|12480|12479.33|12479.33|12480|12480|12479.33|12479.33|0
1636035750000|2021-11-04 14:22:30|12479.69|12479.69|12480.88|12480.88|12480.88|12480.88|12479.69|12479.69|0
1636035770000|2021-11-04 14:22:50|12481.7|12481.7|12481.97|12481.97|12481.97|12481.97|12481.7|12481.7|0
1636035780000|2021-11-04 14:23:00|12482.18|12482.18|12481.97|12481.97|12482.18|12482.18|12481.97|12481.97|0
1636035790000|2021-11-04 14:23:10|12483.98|12483.98|12483.39|12483.39|12483.98|12483.98|12483.39|12483.39|0
1636035800000|2021-11-04 14:23:20|12483.33|12483.33|12483.33|12483.33|12483.33|12483.33|12483.33|12483.33|0
1636035820000|2021-11-04 14:23:40|12482.99|12482.99|12482.99|12482.99|12482.99|12482.99|12482.99|12482.99|0
1636035830000|2021-11-04 14:23:50|12483.23|12483.23|12483.23|12483.23|12483.23|12483.23|12483.23|12483.23|0
1636035860000|2021-11-04 14:24:20|12483.71|12483.71|12485.11|12485.11|12485.11|12485.11|12483.71|12483.71|0
1636035870000|2021-11-04 14:24:30|12484.9|12484.9|12484.42|12484.42|12484.9|12484.9|12484.42|12484.42|0
1636035880000|2021-11-04 14:24:40|12484.5|12484.5|12484.34|12484.34|12484.5|12484.5|12484.34|12484.34|0
1636035890000|2021-11-04 14:24:50|12483.82|12483.82|12483.3|12483.3|12483.82|12483.82|12483.3|12483.3|0
1636035900000|2021-11-04 14:25:00|12483.54|12483.54|12483.54|12483.54|12483.54|12483.54|12483.54|12483.54|0
1636035920000|2021-11-04 14:25:20|12482.73|12482.73|12481.5|12481.5|12482.73|12482.73|12481.5|12481.5|0
1636035930000|2021-11-04 14:25:30|12481.66|12481.66|12480.07|12480.07|12481.66|12481.66|12480.07|12480.07|0
1636035940000|2021-11-04 14:25:40|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|0
1636035950000|2021-11-04 14:25:50|12478.8|12478.8|12478.97|12478.97|12478.97|12478.97|12478.8|12478.8|0
1636035960000|2021-11-04 14:26:00|12479.19|12479.19|12478.23|12478.23|12479.19|12479.19|12478.23|12478.23|0
1636035970000|2021-11-04 14:26:10|12477.72|12477.72|12477.72|12477.72|12477.72|12477.72|12477.72|12477.72|0
1636035980000|2021-11-04 14:26:20|12478.53|12478.53|12478.84|12478.84|12478.84|12478.84|12478.53|12478.53|0
1636036000000|2021-11-04 14:26:40|12477.61|12477.61|12476.14|12476.14|12477.61|12477.61|12476.14|12476.14|0
1636036020000|2021-11-04 14:27:00|12475.88|12475.88|12475.88|12475.88|12475.88|12475.88|12475.88|12475.88|0
1636036030000|2021-11-04 14:27:10|12475.8|12475.8|12474.79|12474.79|12475.8|12475.8|12474.79|12474.79|0
1636036040000|2021-11-04 14:27:20|12473.97|12473.97|12473.97|12473.97|12473.97|12473.97|12473.97|12473.97|0
1636036050000|2021-11-04 14:27:30|12474.49|12474.49|12474.73|12474.73|12474.73|12474.73|12474.49|12474.49|0
1636036060000|2021-11-04 14:27:40|12475.24|12475.24|12475.24|12475.24|12475.24|12475.24|12475.24|12475.24|0
1636036070000|2021-11-04 14:27:50|12474.55|12474.55|12475.89|12475.89|12475.89|12475.89|12474.55|12474.55|0
1636036080000|2021-11-04 14:28:00|12475.81|12475.81|12475.79|12475.79|12475.81|12475.81|12475.57|12475.57|0
1636036090000|2021-11-04 14:28:10|12476.79|12476.79|12477.2|12477.2|12477.2|12477.2|12476.79|12476.79|0
1636036100000|2021-11-04 14:28:20|12477.56|12477.56|12478.72|12478.72|12478.92|12478.92|12477.56|12477.56|0
1636036110000|2021-11-04 14:28:30|12478.21|12478.21|12477.99|12477.99|12478.21|12478.21|12477.99|12477.99|0
1636036120000|2021-11-04 14:28:40|12478.2|12478.2|12481.79|12481.79|12481.79|12481.79|12478.2|12478.2|0
1636036130000|2021-11-04 14:28:50|12482.4|12482.4|12481.78|12481.78|12482.4|12482.4|12481.78|12481.78|0
1636036140000|2021-11-04 14:29:00|12482.05|12482.05|12481.89|12481.89|12482.05|12482.05|12481.89|12481.89|0
1636036150000|2021-11-04 14:29:10|12482.13|12482.13|12482.05|12482.05|12482.13|12482.13|12482.05|12482.05|0
1636036160000|2021-11-04 14:29:20|12482.13|12482.13|12482.13|12482.13|12482.13|12482.13|12482.13|12482.13|0
1636036170000|2021-11-04 14:29:30|12480.07|12480.07|12480.22|12480.22|12480.22|12480.22|12480.07|12480.07|0
1636036180000|2021-11-04 14:29:40|12480.07|12480.07|12479.87|12479.87|12480.26|12480.26|12479.83|12479.83|0
1636036190000|2021-11-04 14:29:50|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|0
1636036200000|2021-11-04 14:30:00|12479.6|12479.6|12479.6|12479.6|12479.81|12479.81|12479.6|12479.6|0
1636036210000|2021-11-04 14:30:10|12477.59|12477.59|12477.32|12477.32|12477.59|12477.59|12477.32|12477.32|0
1636036220000|2021-11-04 14:30:20|12477.56|12477.56|12477.12|12477.12|12477.56|12477.56|12477.12|12477.12|0
1636036240000|2021-11-04 14:30:40|12477.64|12477.64|12477.12|12477.12|12477.64|12477.64|12477.12|12477.12|0
1636036250000|2021-11-04 14:30:50|12477.04|12477.04|12477.4|12477.4|12477.56|12477.56|12477.04|12477.04|0
1636036260000|2021-11-04 14:31:00|12477.05|12477.05|12476.01|12476.01|12477.05|12477.05|12476.01|12476.01|0
1636036280000|2021-11-04 14:31:20|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|0
1636036290000|2021-11-04 14:31:30|12474.6|12474.6|12474.6|12474.6|12474.6|12474.6|12474.6|12474.6|0
1636036300000|2021-11-04 14:31:40|12474.77|12474.77|12475.18|12475.18|12475.18|12475.18|12474.77|12474.77|0
1636036310000|2021-11-04 14:31:50|12475.01|12475.01|12474.03|12474.03|12475.01|12475.01|12474.03|12474.03|0
1636036320000|2021-11-04 14:32:00|12473.62|12473.62|12473.62|12473.62|12473.62|12473.62|12473.62|12473.62|0
1636036330000|2021-11-04 14:32:10|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|0
1636036340000|2021-11-04 14:32:20|12471.94|12471.94|12472.42|12472.42|12472.42|12472.42|12471.94|12471.94|0
1636036350000|2021-11-04 14:32:30|12472.25|12472.25|12473.5|12473.5|12473.5|12473.5|12472.25|12472.25|0
1636036360000|2021-11-04 14:32:40|12475.27|12475.27|12475.22|12475.22|12475.27|12475.27|12474.91|12474.91|0
1636036370000|2021-11-04 14:32:50|12475.58|12475.58|12475.58|12475.58|12475.58|12475.58|12475.58|12475.58|0
1636036380000|2021-11-04 14:33:00|12475.44|12475.44|12475.85|12475.85|12475.85|12475.85|12475.44|12475.44|0
1636036390000|2021-11-04 14:33:10|12476.02|12476.02|12476.02|12476.02|12476.02|12476.02|12476.02|12476.02|0
1636036400000|2021-11-04 14:33:20|12475.59|12475.59|12473.68|12473.68|12475.59|12475.59|12473.68|12473.68|0
1636036410000|2021-11-04 14:33:30|12473.87|12473.87|12473.87|12473.87|12473.87|12473.87|12473.87|12473.87|0
1636036420000|2021-11-04 14:33:40|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|12474.04|0
1636036430000|2021-11-04 14:33:50|12473.83|12473.83|12473.42|12473.42|12473.83|12473.83|12473.42|12473.42|0
1636036440000|2021-11-04 14:34:00|12473.5|12473.5|12475.13|12475.13|12475.14|12475.14|12473.5|12473.5|0
1636036450000|2021-11-04 14:34:10|12475.64|12475.64|12476.4|12476.4|12476.4|12476.4|12475.64|12475.64|0
1636036460000|2021-11-04 14:34:20|12475.17|12475.17|12474.76|12474.76|12475.17|12475.17|12474.76|12474.76|0
1636036500000|2021-11-04 14:35:00|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|0
1636036510000|2021-11-04 14:35:10|12474.27|12474.27|12473.83|12473.83|12474.27|12474.27|12473.83|12473.83|0
1636036520000|2021-11-04 14:35:20|12473.48|12473.48|12473.48|12473.48|12473.48|12473.48|12473.48|12473.48|0
1636036530000|2021-11-04 14:35:30|12473.83|12473.83|12473.83|12473.83|12473.83|12473.83|12473.83|12473.83|0
1636036540000|2021-11-04 14:35:40|12473.49|12473.49|12473.49|12473.49|12473.49|12473.49|12473.49|12473.49|0
1636036550000|2021-11-04 14:35:50|12473.84|12473.84|12476.08|12476.08|12476.08|12476.08|12473.84|12473.84|0
1636036560000|2021-11-04 14:36:00|12475.08|12475.08|12476|12476|12476|12476|12475.08|12475.08|0
1636036570000|2021-11-04 14:36:10|12475.83|12475.83|12476.13|12476.13|12476.13|12476.13|12475.61|12475.61|0
1636036580000|2021-11-04 14:36:20|12476.29|12476.29|12477.25|12477.25|12477.25|12477.25|12476.29|12476.29|0
1636036600000|2021-11-04 14:36:40|12477.46|12477.46|12477.46|12477.46|12477.46|12477.46|12477.46|12477.46|0
1636036610000|2021-11-04 14:36:50|12477.81|12477.81|12479.04|12479.04|12479.04|12479.04|12477.81|12477.81|0
1636036620000|2021-11-04 14:37:00|12479.45|12479.45|12479.45|12479.45|12479.45|12479.45|12479.45|12479.45|0
1636036630000|2021-11-04 14:37:10|12478.93|12478.93|12478.93|12478.93|12478.93|12478.93|12478.93|12478.93|0
1636036640000|2021-11-04 14:37:20|12479.29|12479.29|12479.55|12479.55|12479.55|12479.55|12479.29|12479.29|0
1636036660000|2021-11-04 14:37:40|12479.34|12479.34|12479.33|12479.33|12479.34|12479.34|12479.33|12479.33|0
1636036670000|2021-11-04 14:37:50|12479.19|12479.19|12478.13|12478.13|12479.36|12479.36|12478.13|12478.13|0
1636036700000|2021-11-04 14:38:20|12477.78|12477.78|12477.42|12477.42|12477.78|12477.78|12477.42|12477.42|0
1636036710000|2021-11-04 14:38:30|12477.25|12477.25|12475.43|12475.43|12477.25|12477.25|12475.43|12475.43|0
1636036720000|2021-11-04 14:38:40|12475.2|12475.2|12473.61|12473.61|12475.2|12475.2|12473.61|12473.61|0
1636036730000|2021-11-04 14:38:50|12473.2|12473.2|12473.03|12473.03|12473.2|12473.2|12473.03|12473.03|0
1636036750000|2021-11-04 14:39:10|12473.46|12473.46|12473.39|12473.39|12473.46|12473.46|12473.39|12473.39|0
1636036760000|2021-11-04 14:39:20|12473.37|12473.37|12472.51|12472.51|12473.37|12473.37|12472.51|12472.51|0
1636036780000|2021-11-04 14:39:40|12473.02|12473.02|12473.02|12473.02|12473.02|12473.02|12473.02|12473.02|0
1636036790000|2021-11-04 14:39:50|12473.36|12473.36|12473.36|12473.36|12473.36|12473.36|12473.36|12473.36|0
1636036800000|2021-11-04 14:40:00|12472.93|12472.93|12472.93|12472.93|12472.93|12472.93|12472.93|12472.93|0
1636036810000|2021-11-04 14:40:10|12473.12|12473.12|12473.03|12473.03|12473.2|12473.2|12473.03|12473.03|0
1636036820000|2021-11-04 14:40:20|12472.46|12472.46|12472.46|12472.46|12472.46|12472.46|12472.46|12472.46|0
1636036830000|2021-11-04 14:40:30|12472.64|12472.64|12472.64|12472.64|12472.64|12472.64|12472.64|12472.64|0
1636036840000|2021-11-04 14:40:40|12472.58|12472.58|12472.58|12472.58|12472.58|12472.58|12472.58|12472.58|0
1636036850000|2021-11-04 14:40:50|12473.1|12473.1|12471.84|12471.84|12473.1|12473.1|12471.7|12471.7|0
1636036860000|2021-11-04 14:41:00|12471.32|12471.32|12470.42|12470.42|12471.62|12471.62|12470.42|12470.42|0
1636036870000|2021-11-04 14:41:10|12471.42|12471.42|12472.24|12472.24|12472.24|12472.24|12471.42|12471.42|0
1636036880000|2021-11-04 14:41:20|12472.5|12472.5|12472.5|12472.5|12472.5|12472.5|12472.5|12472.5|0
1636036890000|2021-11-04 14:41:30|12473.51|12473.51|12473.51|12473.51|12473.51|12473.51|12473.51|12473.51|0
1636036900000|2021-11-04 14:41:40|12474.03|12474.03|12474.03|12474.03|12474.03|12474.03|12474.03|12474.03|0
1636036920000|2021-11-04 14:42:00|12474.38|12474.38|12478.57|12478.57|12478.57|12478.57|12474.38|12474.38|0
1636036930000|2021-11-04 14:42:10|12478.49|12478.49|12480.5|12480.5|12481.51|12481.51|12478.49|12478.49|0
1636036940000|2021-11-04 14:42:20|12479.5|12479.5|12479.5|12479.5|12479.5|12479.5|12479.5|12479.5|0
1636036950000|2021-11-04 14:42:30|12479.67|12479.67|12479.42|12479.42|12479.67|12479.67|12479.42|12479.42|0
1636036960000|2021-11-04 14:42:40|12479.63|12479.63|12479.63|12479.63|12479.63|12479.63|12479.63|12479.63|0
1636036990000|2021-11-04 14:43:10|12480.07|12480.07|12480.07|12480.07|12480.07|12480.07|12480.07|12480.07|0
1636037010000|2021-11-04 14:43:30|12480.28|12480.28|12480.94|12480.94|12480.94|12480.94|12479.94|12479.94|0
1636037020000|2021-11-04 14:43:40|12479.94|12479.94|12480.15|12480.15|12480.15|12480.15|12479.94|12479.94|0
1636037030000|2021-11-04 14:43:50|12479.94|12479.94|12479.94|12479.94|12479.94|12479.94|12479.94|12479.94|0
1636037050000|2021-11-04 14:44:10|12480.21|12480.21|12480.44|12480.44|12480.61|12480.61|12480.21|12480.21|0
1636037060000|2021-11-04 14:44:20|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|0
1636037090000|2021-11-04 14:44:50|12481.06|12481.06|12482.36|12482.36|12482.53|12482.53|12481.06|12481.06|0
1636037110000|2021-11-04 14:45:10|12482.71|12482.71|12483.07|12483.07|12483.07|12483.07|12482.71|12482.71|0
1636037120000|2021-11-04 14:45:20|12482.88|12482.88|12482.06|12482.06|12482.88|12482.88|12482.06|12482.06|0
1636037130000|2021-11-04 14:45:30|12482.58|12482.58|12482.36|12482.36|12482.58|12482.58|12482.36|12482.36|0
1636037140000|2021-11-04 14:45:40|12482.72|12482.72|12482.72|12482.72|12482.72|12482.72|12482.72|12482.72|0
1636037150000|2021-11-04 14:45:50|12483.72|12483.72|12484.08|12484.08|12484.08|12484.08|12483.72|12483.72|0
1636037170000|2021-11-04 14:46:10|12484.28|12484.28|12485.14|12485.14|12485.14|12485.14|12484.28|12484.28|0
1636037180000|2021-11-04 14:46:20|12485.31|12485.31|12486.62|12486.62|12486.62|12486.62|12485.31|12485.31|0
1636037190000|2021-11-04 14:46:30|12485.61|12485.61|12484.69|12484.69|12485.61|12485.61|12484.55|12484.55|0
1636037200000|2021-11-04 14:46:40|12484.62|12484.62|12484.12|12484.12|12484.62|12484.62|12484.12|12484.12|0
1636037210000|2021-11-04 14:46:50|12484.06|12484.06|12483.96|12483.96|12484.06|12484.06|12483.72|12483.72|0
1636037230000|2021-11-04 14:47:10|12484|12484|12484|12484|12484|12484|12484|12484|0
1636037240000|2021-11-04 14:47:20|12484.43|12484.43|12484.87|12484.87|12484.87|12484.87|12484.43|12484.43|0
1636037250000|2021-11-04 14:47:30|12485.08|12485.08|12485.08|12485.08|12485.08|12485.08|12485.08|12485.08|0
1636037260000|2021-11-04 14:47:40|12484.68|12484.68|12486.15|12486.15|12486.15|12486.15|12484.68|12484.68|0
1636037280000|2021-11-04 14:48:00|12486.41|12486.41|12486.93|12486.93|12486.93|12486.93|12486.41|12486.41|0
1636037290000|2021-11-04 14:48:10|12486.71|12486.71|12486.31|12486.31|12486.71|12486.71|12486.18|12486.18|0
1636037300000|2021-11-04 14:48:20|12487.32|12487.32|12487.32|12487.32|12487.32|12487.32|12487.32|12487.32|0
1636037310000|2021-11-04 14:48:30|12488.14|12488.14|12487.66|12487.66|12488.14|12488.14|12487.66|12487.66|0
1636037330000|2021-11-04 14:48:50|12487.25|12487.25|12487.08|12487.08|12487.25|12487.25|12487.08|12487.08|0
1636037340000|2021-11-04 14:49:00|12485.85|12485.85|12485.63|12485.63|12485.85|12485.85|12485.63|12485.63|0
1636037350000|2021-11-04 14:49:10|12486.1|12486.1|12485.8|12485.8|12486.1|12486.1|12485.58|12485.58|0
1636037360000|2021-11-04 14:49:20|12485.63|12485.63|12484.94|12484.94|12485.63|12485.63|12484.62|12484.62|0
1636037370000|2021-11-04 14:49:30|12484.53|12484.53|12484.31|12484.31|12484.67|12484.67|12484.31|12484.31|0
1636037380000|2021-11-04 14:49:40|12484.14|12484.14|12484.14|12484.14|12484.14|12484.14|12484.14|12484.14|0
1636037390000|2021-11-04 14:49:50|12483.92|12483.92|12484.09|12484.09|12484.33|12484.33|12483.92|12483.92|0
1636037400000|2021-11-04 14:50:00|12483.58|12483.58|12484.08|12484.08|12484.08|12484.08|12483.58|12483.58|0
1636037410000|2021-11-04 14:50:10|12486.55|12486.55|12491.39|12491.39|12491.39|12491.39|12486.55|12486.55|0
1636037420000|2021-11-04 14:50:20|12491.04|12491.04|12490.03|12490.03|12491.04|12491.04|12490.03|12490.03|0
1636037430000|2021-11-04 14:50:30|12489.87|12489.87|12491.08|12491.08|12491.1|12491.1|12489.87|12489.87|0
1636037440000|2021-11-04 14:50:40|12491.35|12491.35|12493.79|12493.79|12493.79|12493.79|12491.35|12491.35|0
1636037460000|2021-11-04 14:51:00|12493.38|12493.38|12493.14|12493.14|12493.38|12493.38|12493.14|12493.14|0
1636037470000|2021-11-04 14:51:10|12493.31|12493.31|12493.49|12493.49|12493.49|12493.49|12493.31|12493.31|0
1636037480000|2021-11-04 14:51:20|12493.13|12493.13|12493.32|12493.32|12493.32|12493.32|12493.13|12493.13|0
1636037500000|2021-11-04 14:51:40|12493.67|12493.67|12497.1|12497.1|12497.1|12497.1|12493.67|12493.67|0
1636037510000|2021-11-04 14:51:50|12497.01|12497.01|12496.33|12496.33|12497.01|12497.01|12496.33|12496.33|0
1636037520000|2021-11-04 14:52:00|12497.33|12497.33|12497.69|12497.69|12497.69|12497.69|12497.33|12497.33|0
1636037530000|2021-11-04 14:52:10|12497.9|12497.9|12500.36|12500.36|12500.36|12500.36|12497.9|12497.9|0
1636037540000|2021-11-04 14:52:20|12500.34|12500.34|12500.56|12500.56|12500.56|12500.56|12500.34|12500.34|0
1636037550000|2021-11-04 14:52:30|12500.69|12500.69|12501.92|12501.92|12501.92|12501.92|12500.69|12500.69|0
1636037570000|2021-11-04 14:52:50|12502.33|12502.33|12503.37|12503.37|12503.37|12503.37|12502.33|12502.33|0
1636037580000|2021-11-04 14:53:00|12503.54|12503.54|12503.54|12503.54|12503.54|12503.54|12503.54|12503.54|0
1636037590000|2021-11-04 14:53:10|12504.54|12504.54|12504.54|12504.54|12504.54|12504.54|12504.54|12504.54|0
1636037600000|2021-11-04 14:53:20|12504.67|12504.67|12504.67|12504.67|12504.67|12504.67|12504.67|12504.67|0
1636037610000|2021-11-04 14:53:30|12504.46|12504.46|12504.46|12504.46|12504.46|12504.46|12504.46|12504.46|0
1636037620000|2021-11-04 14:53:40|12504.67|12504.67|12503.86|12503.86|12504.67|12504.67|12503.86|12503.86|0
1636037630000|2021-11-04 14:53:50|12503.5|12503.5|12502.5|12502.5|12503.5|12503.5|12502.5|12502.5|0
1636037640000|2021-11-04 14:54:00|12502.46|12502.46|12502.48|12502.48|12502.48|12502.48|12502.46|12502.46|0
1636037650000|2021-11-04 14:54:10|12502.32|12502.32|12502.24|12502.24|12502.32|12502.32|12502.24|12502.24|0
1636037660000|2021-11-04 14:54:20|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|0
1636037670000|2021-11-04 14:54:30|12500.65|12500.65|12500.65|12500.65|12500.65|12500.65|12500.65|12500.65|0
1636037680000|2021-11-04 14:54:40|12500.44|12500.44|12500.22|12500.22|12500.44|12500.44|12500.22|12500.22|0
1636037710000|2021-11-04 14:55:10|12501.23|12501.23|12500.87|12500.87|12501.23|12501.23|12500.87|12500.87|0
1636037720000|2021-11-04 14:55:20|12499.86|12499.86|12500.87|12500.87|12500.87|12500.87|12499.86|12499.86|0
1636037730000|2021-11-04 14:55:30|12501.69|12501.69|12503.81|12503.81|12503.81|12503.81|12501.69|12501.69|0
1636037740000|2021-11-04 14:55:40|12504.82|12504.82|12506.86|12506.86|12506.86|12506.86|12504.82|12504.82|0
1636037760000|2021-11-04 14:56:00|12507.21|12507.21|12507.21|12507.21|12507.21|12507.21|12507.21|12507.21|0
1636037770000|2021-11-04 14:56:10|12506.21|12506.21|12506.64|12506.64|12506.64|12506.64|12506.21|12506.21|0
1636037780000|2021-11-04 14:56:20|12506.98|12506.98|12507.16|12507.16|12507.16|12507.16|12506.98|12506.98|0
1636037790000|2021-11-04 14:56:30|12507|12507|12507.52|12507.52|12507.52|12507.52|12507|12507|0
1636037800000|2021-11-04 14:56:40|12508.04|12508.04|12506.49|12506.49|12508.04|12508.04|12506.49|12506.49|0
1636037810000|2021-11-04 14:56:50|12506.7|12506.7|12506.7|12506.7|12507.22|12507.22|12506.7|12506.7|0
1636037820000|2021-11-04 14:57:00|12506.19|12506.19|12504.74|12504.74|12506.19|12506.19|12504.6|12504.6|0
1636037830000|2021-11-04 14:57:10|12504.47|12504.47|12499.76|12499.76|12504.47|12504.47|12499.76|12499.76|0
1636037840000|2021-11-04 14:57:20|12499.6|12499.6|12499.73|12499.73|12499.73|12499.73|12499.6|12499.6|0
1636037860000|2021-11-04 14:57:40|12500.74|12500.74|12500.74|12500.74|12500.74|12500.74|12500.74|12500.74|0
1636037880000|2021-11-04 14:58:00|12499.73|12499.73|12499.51|12499.51|12499.73|12499.73|12499.51|12499.51|0
1636037900000|2021-11-04 14:58:20|12499.35|12499.35|12499.18|12499.18|12499.35|12499.35|12499.18|12499.18|0
1636037910000|2021-11-04 14:58:30|12499.13|12499.13|12499.13|12499.13|12499.13|12499.13|12499.13|12499.13|0
1636037920000|2021-11-04 14:58:40|12499.11|12499.11|12498.44|12498.44|12499.11|12499.11|12498.44|12498.44|0
1636037930000|2021-11-04 14:58:50|12497.93|12497.93|12497.93|12497.93|12497.93|12497.93|12497.93|12497.93|0
1636037940000|2021-11-04 14:59:00|12497.72|12497.72|12496.76|12496.76|12497.72|12497.72|12496.76|12496.76|0
1636037950000|2021-11-04 14:59:10|12496.35|12496.35|12496.35|12496.35|12496.35|12496.35|12496.35|12496.35|0
1636037980000|2021-11-04 14:59:40|12496.08|12496.08|12495.81|12495.81|12496.08|12496.08|12495.81|12495.81|0
1636038000000|2021-11-04 15:00:00|12494.12|12494.12|12493.31|12493.31|12494.12|12494.12|12493.31|12493.31|0
1636038010000|2021-11-04 15:00:10|12493.14|12493.14|12490.29|12490.29|12493.14|12493.14|12490.29|12490.29|0
1636038020000|2021-11-04 15:00:20|12490.02|12490.02|12490.02|12490.02|12490.02|12490.02|12490.02|12490.02|0
1636038040000|2021-11-04 15:00:40|12489.89|12489.89|12489.78|12489.78|12490.02|12490.02|12489.78|12489.78|0
1636038050000|2021-11-04 15:00:50|12489.7|12489.7|12488.88|12488.88|12489.7|12489.7|12488.88|12488.88|0
1636038060000|2021-11-04 15:01:00|12487.65|12487.65|12487.65|12487.65|12487.65|12487.65|12487.65|12487.65|0
1636038070000|2021-11-04 15:01:10|12487.48|12487.48|12487.31|12487.31|12487.48|12487.48|12487.31|12487.31|0
1636038080000|2021-11-04 15:01:20|12487.09|12487.09|12487.09|12487.09|12487.09|12487.09|12487.09|12487.09|0
1636038090000|2021-11-04 15:01:30|12486.09|12486.09|12486.17|12486.17|12486.17|12486.17|12485.65|12485.65|0
1636038100000|2021-11-04 15:01:40|12484.94|12484.94|12484.15|12484.15|12484.94|12484.94|12483.93|12483.93|0
1636038110000|2021-11-04 15:01:50|12483.8|12483.8|12484.8|12484.8|12484.8|12484.8|12483.8|12483.8|0
1636038140000|2021-11-04 15:02:20|12484.53|12484.53|12483.42|12483.42|12484.53|12484.53|12483.16|12483.16|0
1636038160000|2021-11-04 15:02:40|12483.21|12483.21|12483.21|12483.21|12483.21|12483.21|12483.21|12483.21|0
1636038170000|2021-11-04 15:02:50|12483.42|12483.42|12483.42|12483.42|12483.42|12483.42|12483.42|12483.42|0
1636038180000|2021-11-04 15:03:00|12484.43|12484.43|12484.43|12484.43|12484.43|12484.43|12484.43|12484.43|0
1636038190000|2021-11-04 15:03:10|12485.14|12485.14|12485.55|12485.55|12485.55|12485.55|12485.14|12485.14|0
1636038200000|2021-11-04 15:03:20|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|0
1636038230000|2021-11-04 15:03:50|12487.37|12487.37|12487.37|12487.37|12487.37|12487.37|12487.37|12487.37|0
1636038250000|2021-11-04 15:04:10|12487.48|12487.48|12487.48|12487.48|12487.48|12487.48|12487.48|12487.48|0
1636038260000|2021-11-04 15:04:20|12487.7|12487.7|12487.48|12487.48|12487.7|12487.7|12487.48|12487.48|0
1636038280000|2021-11-04 15:04:40|12486.96|12486.96|12486.61|12486.61|12486.96|12486.96|12486.1|12486.1|0
1636038290000|2021-11-04 15:04:50|12486.46|12486.46|12486.46|12486.46|12486.46|12486.46|12486.46|12486.46|0
1636038300000|2021-11-04 15:05:00|12486.72|12486.72|12486.87|12486.87|12487.03|12487.03|12486.52|12486.52|0
1636038310000|2021-11-04 15:05:10|12487.05|12487.05|12487.05|12487.05|12487.05|12487.05|12487.05|12487.05|0
1636038320000|2021-11-04 15:05:20|12486.64|12486.64|12487.23|12487.23|12487.23|12487.23|12486.23|12486.23|0
1636038330000|2021-11-04 15:05:30|12486.23|12486.23|12485.89|12485.89|12486.23|12486.23|12485.89|12485.89|0
1636038340000|2021-11-04 15:05:40|12485.58|12485.58|12485.41|12485.41|12485.58|12485.58|12485.41|12485.41|0
1636038350000|2021-11-04 15:05:50|12484.97|12484.97|12485.14|12485.14|12485.14|12485.14|12484.97|12484.97|0
1636038360000|2021-11-04 15:06:00|12485.31|12485.31|12485.16|12485.16|12485.31|12485.31|12485.16|12485.16|0
1636038370000|2021-11-04 15:06:10|12484.81|12484.81|12484.37|12484.37|12485.37|12485.37|12484.37|12484.37|0
1636038380000|2021-11-04 15:06:20|12484.2|12484.2|12483.85|12483.85|12484.2|12484.2|12483.85|12483.85|0
1636038390000|2021-11-04 15:06:30|12483.03|12483.03|12483.03|12483.03|12483.03|12483.03|12483.03|12483.03|0
1636038400000|2021-11-04 15:06:40|12482.82|12482.82|12488.37|12488.37|12488.37|12488.37|12482.82|12482.82|0
1636038410000|2021-11-04 15:06:50|12488.11|12488.11|12488.01|12488.01|12488.11|12488.11|12488.01|12488.01|0
1636038430000|2021-11-04 15:07:10|12487.5|12487.5|12489.24|12489.24|12489.24|12489.24|12487.5|12487.5|0
1636038440000|2021-11-04 15:07:20|12489.65|12489.65|12492.3|12492.3|12492.3|12492.3|12489.65|12489.65|0
1636038450000|2021-11-04 15:07:30|12491.78|12491.78|12491.78|12491.78|12491.78|12491.78|12491.78|12491.78|0
1636038460000|2021-11-04 15:07:40|12496.81|12496.81|12496.81|12496.81|12496.81|12496.81|12496.81|12496.81|0
1636038470000|2021-11-04 15:07:50|12497.63|12497.63|12500.87|12500.87|12500.87|12500.87|12497.63|12497.63|0
1636038480000|2021-11-04 15:08:00|12501.09|12501.09|12503.28|12503.28|12503.31|12503.31|12501.09|12501.09|0
1636038490000|2021-11-04 15:08:10|12503.45|12503.45|12503.45|12503.45|12503.45|12503.45|12503.45|12503.45|0
1636038500000|2021-11-04 15:08:20|12503.8|12503.8|12505.13|12505.13|12505.13|12505.13|12503.8|12503.8|0
1636038510000|2021-11-04 15:08:30|12504.96|12504.96|12506.29|12506.29|12506.81|12506.81|12504.96|12504.96|0
1636038520000|2021-11-04 15:08:40|12506.64|12506.64|12509.66|12509.66|12509.66|12509.66|12506.64|12506.64|0
1636038530000|2021-11-04 15:08:50|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|0
1636038540000|2021-11-04 15:09:00|12509.08|12509.08|12506.19|12506.19|12509.08|12509.08|12506.05|12506.05|0
1636038560000|2021-11-04 15:09:20|12506.35|12506.35|12509.69|12509.69|12509.69|12509.69|12506.35|12506.35|0
1636038570000|2021-11-04 15:09:30|12509.6|12509.6|12513.42|12513.42|12513.42|12513.42|12509.6|12509.6|0
1636038580000|2021-11-04 15:09:40|12513.61|12513.61|12513.61|12513.61|12513.61|12513.61|12513.09|12513.09|0
1636038590000|2021-11-04 15:09:50|12515.62|12515.62|12515.45|12515.45|12516.98|12516.98|12515.45|12515.45|0
1636038600000|2021-11-04 15:10:00|12515.63|12515.63|12514.4|12514.4|12515.63|12515.63|12514.4|12514.4|0
1636038630000|2021-11-04 15:10:30|12514.62|12514.62|12518.37|12518.37|12518.37|12518.37|12514.27|12514.27|0
1636038640000|2021-11-04 15:10:40|12519.38|12519.38|12519.51|12519.51|12519.51|12519.51|12519.38|12519.38|0
1636038650000|2021-11-04 15:10:50|12519.67|12519.67|12519.98|12519.98|12519.98|12519.98|12519.67|12519.67|0
1636038660000|2021-11-04 15:11:00|12519.57|12519.57|12519.98|12519.98|12519.98|12519.98|12519.57|12519.57|0
1636038670000|2021-11-04 15:11:10|12519.77|12519.77|12514.15|12514.15|12519.77|12519.77|12514.15|12514.15|0
1636038680000|2021-11-04 15:11:20|12512.92|12512.92|12512.75|12512.75|12512.92|12512.92|12512.75|12512.75|0
1636038690000|2021-11-04 15:11:30|12511.88|12511.88|12511.88|12511.88|12511.88|12511.88|12511.88|12511.88|0
1636038700000|2021-11-04 15:11:40|12512.05|12512.05|12511.83|12511.83|12512.05|12512.05|12511.83|12511.83|0
1636038720000|2021-11-04 15:12:00|12511.91|12511.91|12511.5|12511.5|12511.91|12511.91|12511.5|12511.5|0
1636038730000|2021-11-04 15:12:10|12514.52|12514.52|12514.61|12514.61|12514.61|12514.61|12514.39|12514.39|0
1636038740000|2021-11-04 15:12:20|12514.26|12514.26|12514.48|12514.48|12514.48|12514.48|12514.26|12514.26|0
1636038750000|2021-11-04 15:12:30|12514.89|12514.89|12518.85|12518.85|12518.85|12518.85|12514.89|12514.89|0
1636038760000|2021-11-04 15:12:40|12519.06|12519.06|12519.22|12519.22|12519.37|12519.37|12519.06|12519.06|0
1636038770000|2021-11-04 15:12:50|12519.63|12519.63|12518.81|12518.81|12519.63|12519.63|12518.81|12518.81|0
1636038790000|2021-11-04 15:13:10|12516.8|12516.8|12513.04|12513.04|12516.8|12516.8|12513.04|12513.04|0
1636038800000|2021-11-04 15:13:20|12511.8|12511.8|12512.11|12512.11|12512.11|12512.11|12511.8|12511.8|0
1636038820000|2021-11-04 15:13:40|12512.03|12512.03|12511.6|12511.6|12512.03|12512.03|12511.6|12511.6|0
1636038830000|2021-11-04 15:13:50|12512.61|12512.61|12513.37|12513.37|12513.37|12513.37|12512.61|12512.61|0
1636038850000|2021-11-04 15:14:10|12513.83|12513.83|12513.52|12513.52|12513.83|12513.83|12513.52|12513.52|0
1636038860000|2021-11-04 15:14:20|12514.53|12514.53|12514.53|12514.53|12514.53|12514.53|12514.53|12514.53|0
1636038880000|2021-11-04 15:14:40|12514.4|12514.4|12514.4|12514.4|12514.4|12514.4|12514.4|12514.4|0
1636038890000|2021-11-04 15:14:50|12513.96|12513.96|12514.1|12514.1|12514.1|12514.1|12513.96|12513.96|0
1636038920000|2021-11-04 15:15:20|12513.09|12513.09|12511.86|12511.86|12513.09|12513.09|12511.86|12511.86|0
1636038930000|2021-11-04 15:15:30|12511.51|12511.51|12511.51|12511.51|12511.51|12511.51|12511.51|12511.51|0
1636038940000|2021-11-04 15:15:40|12511.86|12511.86|12511.45|12511.45|12511.86|12511.86|12511.45|12511.45|0
1636038950000|2021-11-04 15:15:50|12507.43|12507.43|12507.23|12507.23|12507.43|12507.43|12507.04|12507.04|0
1636038960000|2021-11-04 15:16:00|12506.99|12506.99|12506.99|12506.99|12506.99|12506.99|12506.99|12506.99|0
1636038970000|2021-11-04 15:16:10|12509|12509|12508.49|12508.49|12509|12509|12508.49|12508.49|0
1636038980000|2021-11-04 15:16:20|12509|12509|12509.82|12509.82|12509.82|12509.82|12509|12509|0
1636039000000|2021-11-04 15:16:40|12511.37|12511.37|12511.37|12511.37|12511.37|12511.37|12511.37|12511.37|0
1636039010000|2021-11-04 15:16:50|12510.84|12510.84|12511.27|12511.27|12511.27|12511.27|12510.84|12510.84|0
1636039020000|2021-11-04 15:17:00|12511.06|12511.06|12510.36|12510.36|12511.06|12511.06|12510.36|12510.36|0
1636039030000|2021-11-04 15:17:10|12510.14|12510.14|12509.14|12509.14|12510.14|12510.14|12509.14|12509.14|0
1636039040000|2021-11-04 15:17:20|12507.9|12507.9|12507.9|12507.9|12507.9|12507.9|12507.9|12507.9|0
1636039050000|2021-11-04 15:17:30|12508.06|12508.06|12508.06|12508.06|12508.06|12508.06|12508.06|12508.06|0
1636039060000|2021-11-04 15:17:40|12507.7|12507.7|12507.4|12507.4|12507.7|12507.7|12507.4|12507.4|0
1636039070000|2021-11-04 15:17:50|12507.35|12507.35|12504.93|12504.93|12507.35|12507.35|12504.93|12504.93|0
1636039080000|2021-11-04 15:18:00|12505.19|12505.19|12506.2|12506.2|12506.2|12506.2|12505.19|12505.19|0
1636039090000|2021-11-04 15:18:10|12506.36|12506.36|12506.53|12506.53|12506.53|12506.53|12506.36|12506.36|0
1636039100000|2021-11-04 15:18:20|12506.7|12506.7|12506.87|12506.87|12506.87|12506.87|12506.7|12506.7|0
1636039110000|2021-11-04 15:18:30|12509.33|12509.33|12509.33|12509.33|12509.33|12509.33|12509.33|12509.33|0
1636039120000|2021-11-04 15:18:40|12508.62|12508.62|12508.62|12508.62|12508.62|12508.62|12508.62|12508.62|0
1636039130000|2021-11-04 15:18:50|12508.39|12508.39|12508.31|12508.31|12508.39|12508.39|12508.31|12508.31|0
1636039150000|2021-11-04 15:19:10|12508.52|12508.52|12507.9|12507.9|12508.52|12508.52|12507.9|12507.9|0
1636039160000|2021-11-04 15:19:20|12508.9|12508.9|12508.9|12508.9|12508.9|12508.9|12508.55|12508.55|0
1636039170000|2021-11-04 15:19:30|12508.55|12508.55|12509.36|12509.36|12509.36|12509.36|12508.55|12508.55|0
1636039180000|2021-11-04 15:19:40|12509.72|12509.72|12509.72|12509.72|12509.72|12509.72|12509.72|12509.72|0
1636039190000|2021-11-04 15:19:50|12509.9|12509.9|12510.08|12510.08|12510.42|12510.42|12509.9|12509.9|0
1636039200000|2021-11-04 15:20:00|12509.91|12509.91|12509.84|12509.84|12510.17|12510.17|12509.84|12509.84|0
1636039210000|2021-11-04 15:20:10|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|12509.19|12509.19|0
1636039230000|2021-11-04 15:20:30|12509.28|12509.28|12509.28|12509.28|12509.28|12509.28|12509.28|12509.28|0
1636039240000|2021-11-04 15:20:40|12509.69|12509.69|12509.69|12509.69|12509.69|12509.69|12509.69|12509.69|0
1636039250000|2021-11-04 15:20:50|12509.91|12509.91|12509.69|12509.69|12509.91|12509.91|12509.69|12509.69|0
1636039260000|2021-11-04 15:21:00|12509.43|12509.43|12508.34|12508.34|12509.46|12509.46|12508.34|12508.34|0
1636039270000|2021-11-04 15:21:10|12506.92|12506.92|12507.33|12507.33|12507.33|12507.33|12506.51|12506.51|0
1636039280000|2021-11-04 15:21:20|12505.74|12505.74|12503.09|12503.09|12505.74|12505.74|12503.09|12503.09|0
1636039290000|2021-11-04 15:21:30|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|0
1636039310000|2021-11-04 15:21:50|12501.34|12501.34|12501.34|12501.34|12501.34|12501.34|12501.34|12501.34|0
1636039320000|2021-11-04 15:22:00|12500.34|12500.34|12500.3|12500.3|12500.57|12500.57|12500.3|12500.3|0
1636039340000|2021-11-04 15:22:20|12501.31|12501.31|12501.31|12501.31|12501.31|12501.31|12501.31|12501.31|0
1636039360000|2021-11-04 15:22:40|12501.39|12501.39|12501.23|12501.23|12501.39|12501.39|12501.23|12501.23|0
1636039370000|2021-11-04 15:22:50|12500.51|12500.51|12497.57|12497.57|12500.51|12500.51|12497.57|12497.57|0
1636039380000|2021-11-04 15:23:00|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|0
1636039390000|2021-11-04 15:23:10|12497.06|12497.06|12495.83|12495.83|12497.06|12497.06|12495.83|12495.83|0
1636039410000|2021-11-04 15:23:30|12496.02|12496.02|12496.02|12496.02|12496.02|12496.02|12496.02|12496.02|0
1636039430000|2021-11-04 15:23:50|12495.67|12495.67|12494.44|12494.44|12495.67|12495.67|12494.44|12494.44|0
1636039440000|2021-11-04 15:24:00|12493.21|12493.21|12493.21|12493.21|12493.21|12493.21|12493.21|12493.21|0
1636039450000|2021-11-04 15:24:10|12493.04|12493.04|12492.55|12492.55|12493.04|12493.04|12492.55|12492.55|0
1636039460000|2021-11-04 15:24:20|12492.47|12492.47|12492.28|12492.28|12492.47|12492.47|12492.28|12492.28|0
1636039470000|2021-11-04 15:24:30|12492.5|12492.5|12492.5|12492.5|12492.5|12492.5|12492.5|12492.5|0
1636039480000|2021-11-04 15:24:40|12489.48|12489.48|12489.48|12489.48|12489.48|12489.48|12489.27|12489.27|0
1636039490000|2021-11-04 15:24:50|12489.27|12489.27|12488.91|12488.91|12489.27|12489.27|12488.91|12488.91|0
1636039500000|2021-11-04 15:25:00|12488.64|12488.64|12489.41|12489.41|12489.68|12489.68|12488.64|12488.64|0
1636039540000|2021-11-04 15:25:40|12489|12489|12489.02|12489.02|12489.02|12489.02|12489|12489|0
1636039550000|2021-11-04 15:25:50|12487.79|12487.79|12489.02|12489.02|12489.02|12489.02|12487.79|12487.79|0
1636039560000|2021-11-04 15:26:00|12488.89|12488.89|12488.89|12488.89|12489.24|12489.24|12488.89|12488.89|0
1636039570000|2021-11-04 15:26:10|12488.72|12488.72|12488.72|12488.72|12488.72|12488.72|12488.72|12488.72|0
1636039600000|2021-11-04 15:26:40|12487.71|12487.71|12487.71|12487.71|12487.71|12487.71|12487.71|12487.71|0
1636039610000|2021-11-04 15:26:50|12485.25|12485.25|12485.41|12485.41|12485.41|12485.41|12485.25|12485.25|0
1636039620000|2021-11-04 15:27:00|12485.25|12485.25|12485.25|12485.25|12485.25|12485.25|12485.25|12485.25|0
1636039630000|2021-11-04 15:27:10|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|0
1636039640000|2021-11-04 15:27:20|12484.95|12484.95|12485.41|12485.41|12485.41|12485.41|12484.95|12484.95|0
1636039650000|2021-11-04 15:27:30|12485.25|12485.25|12485.25|12485.25|12485.25|12485.25|12485.25|12485.25|0
1636039660000|2021-11-04 15:27:40|12486.26|12486.26|12487.55|12487.55|12487.9|12487.9|12486.26|12486.26|0
1636039680000|2021-11-04 15:28:00|12488.08|12488.08|12488.49|12488.49|12488.49|12488.49|12488.08|12488.08|0
1636039700000|2021-11-04 15:28:20|12488.84|12488.84|12488.84|12488.84|12488.84|12488.84|12488.84|12488.84|0
1636039710000|2021-11-04 15:28:30|12489.36|12489.36|12489.12|12489.12|12489.36|12489.36|12489.12|12489.12|0
1636039720000|2021-11-04 15:28:40|12489.64|12489.64|12489.64|12489.64|12489.64|12489.64|12489.64|12489.64|0
1636039730000|2021-11-04 15:28:50|12489.69|12489.69|12490.92|12490.92|12490.92|12490.92|12489.69|12489.69|0
1636039740000|2021-11-04 15:29:00|12488.46|12488.46|12489.93|12489.93|12489.93|12489.93|12488.46|12488.46|0
1636039760000|2021-11-04 15:29:20|12490.34|12490.34|12490.34|12490.34|12490.34|12490.34|12490.34|12490.34|0
1636039780000|2021-11-04 15:29:40|12489.93|12489.93|12489.93|12489.93|12489.93|12489.93|12489.93|12489.93|0
1636039790000|2021-11-04 15:29:50|12490.01|12490.01|12489.94|12489.94|12490.01|12490.01|12489.86|12489.86|0
1636039810000|2021-11-04 15:30:10|12490.14|12490.14|12490.66|12490.66|12490.66|12490.66|12490.14|12490.14|0
1636039820000|2021-11-04 15:30:20|12489.89|12489.89|12489.89|12489.89|12489.89|12489.89|12489.89|12489.89|0
1636039830000|2021-11-04 15:30:30|12489.65|12489.65|12488.65|12488.65|12489.65|12489.65|12487.64|12487.64|0
1636039840000|2021-11-04 15:30:40|12486.64|12486.64|12486.64|12486.64|12486.64|12486.64|12486.64|12486.64|0
1636039850000|2021-11-04 15:30:50|12486.87|12486.87|12486.87|12486.87|12486.87|12486.87|12486.87|12486.87|0
1636039860000|2021-11-04 15:31:00|12488.05|12488.05|12488.39|12488.39|12488.39|12488.39|12488.05|12488.05|0
1636039880000|2021-11-04 15:31:20|12488.45|12488.45|12488.37|12488.37|12488.45|12488.45|12488.37|12488.37|0
1636039900000|2021-11-04 15:31:40|12488.54|12488.54|12488.72|12488.72|12488.72|12488.72|12488.54|12488.54|0
1636039920000|2021-11-04 15:32:00|12488.54|12488.54|12489.55|12489.55|12489.55|12489.55|12488.54|12488.54|0
1636039930000|2021-11-04 15:32:10|12490.56|12490.56|12491.53|12491.53|12491.79|12491.79|12490.56|12490.56|0
1636039940000|2021-11-04 15:32:20|12492.01|12492.01|12492.01|12492.01|12492.01|12492.01|12492.01|12492.01|0
1636039950000|2021-11-04 15:32:30|12492.42|12492.42|12493.83|12493.83|12493.83|12493.83|12492.42|12492.42|0
1636039970000|2021-11-04 15:32:50|12494.41|12494.41|12494.19|12494.19|12494.41|12494.41|12494.19|12494.19|0
1636039980000|2021-11-04 15:33:00|12494.36|12494.36|12494.36|12494.36|12494.36|12494.36|12494.36|12494.36|0
1636039990000|2021-11-04 15:33:10|12493.36|12493.36|12493.95|12493.95|12493.95|12493.95|12493.36|12493.36|0
1636040000000|2021-11-04 15:33:20|12494.96|12494.96|12494.62|12494.62|12494.96|12494.96|12494.62|12494.62|0
1636040010000|2021-11-04 15:33:30|12494.96|12494.96|12495.67|12495.67|12495.67|12495.67|12494.44|12494.44|0
1636040020000|2021-11-04 15:33:40|12496.68|12496.68|12496.68|12496.68|12496.68|12496.68|12496.68|12496.68|0
1636040030000|2021-11-04 15:33:50|12495.67|12495.67|12495.67|12495.67|12495.67|12495.67|12495.67|12495.67|0
1636040040000|2021-11-04 15:34:00|12495.84|12495.84|12495.09|12495.09|12495.84|12495.84|12495.02|12495.02|0
1636040050000|2021-11-04 15:34:10|12494.57|12494.57|12494.57|12494.57|12494.57|12494.57|12494.57|12494.57|0
1636040060000|2021-11-04 15:34:20|12494.4|12494.4|12494.75|12494.75|12494.75|12494.75|12494.4|12494.4|0
1636040080000|2021-11-04 15:34:40|12494.99|12494.99|12494.99|12494.99|12494.99|12494.99|12494.99|12494.99|0
1636040090000|2021-11-04 15:34:50|12494.82|12494.82|12494.82|12494.82|12494.82|12494.82|12494.82|12494.82|0
1636040100000|2021-11-04 15:35:00|12496.05|12496.05|12497.18|12497.18|12498.41|12498.41|12494.82|12494.82|0
1636040120000|2021-11-04 15:35:20|12496.96|12496.96|12498.48|12498.48|12498.48|12498.48|12496.96|12496.96|0
1636040140000|2021-11-04 15:35:40|12497.25|12497.25|12497.25|12497.25|12497.25|12497.25|12497.25|12497.25|0
1636040160000|2021-11-04 15:36:00|12498.56|12498.56|12499.4|12499.4|12499.43|12499.43|12498.56|12498.56|0
1636040170000|2021-11-04 15:36:10|12499.23|12499.23|12500.27|12500.27|12500.27|12500.27|12499.23|12499.23|0
1636040180000|2021-11-04 15:36:20|12500.01|12500.01|12498.78|12498.78|12500.01|12500.01|12498.78|12498.78|0
1636040190000|2021-11-04 15:36:30|12497.54|12497.54|12497.54|12497.54|12497.54|12497.54|12497.54|12497.54|0
1636040200000|2021-11-04 15:36:40|12497.14|12497.14|12497.14|12497.14|12497.14|12497.14|12497.14|12497.14|0
1636040220000|2021-11-04 15:37:00|12497.65|12497.65|12497.65|12497.65|12497.65|12497.65|12497.65|12497.65|0
1636040230000|2021-11-04 15:37:10|12497.73|12497.73|12500.14|12500.14|12500.14|12500.14|12497.73|12497.73|0
1636040240000|2021-11-04 15:37:20|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|0
1636040250000|2021-11-04 15:37:30|12500.85|12500.85|12500.1|12500.1|12501.33|12501.33|12500.1|12500.1|0
1636040260000|2021-11-04 15:37:40|12500.32|12500.32|12500.1|12500.1|12500.32|12500.32|12500.1|12500.1|0
1636040270000|2021-11-04 15:37:50|12500.27|12500.27|12500.48|12500.48|12500.48|12500.48|12500.27|12500.27|0
1636040280000|2021-11-04 15:38:00|12500.56|12500.56|12500.56|12500.56|12500.56|12500.56|12500.56|12500.56|0
1636040290000|2021-11-04 15:38:10|12500.05|12500.05|12499.17|12499.17|12500.05|12500.05|12498.81|12498.81|0
1636040300000|2021-11-04 15:38:20|12499.3|12499.3|12499.3|12499.3|12499.3|12499.3|12499.3|12499.3|0
1636040310000|2021-11-04 15:38:30|12500.12|12500.12|12501.13|12501.13|12501.13|12501.13|12500.12|12500.12|0
1636040320000|2021-11-04 15:38:40|12501.48|12501.48|12501.48|12501.48|12501.48|12501.48|12501.48|12501.48|0
1636040330000|2021-11-04 15:38:50|12501.65|12501.65|12502.62|12502.62|12503.1|12503.1|12501.65|12501.65|0
1636040340000|2021-11-04 15:39:00|12502.47|12502.47|12502.47|12502.47|12502.47|12502.47|12502.47|12502.47|0
1636040350000|2021-11-04 15:39:10|12503.48|12503.48|12502.26|12502.26|12503.48|12503.48|12502.26|12502.26|0
1636040360000|2021-11-04 15:39:20|12501.25|12501.25|12501.25|12501.25|12501.25|12501.25|12501.25|12501.25|0
1636040400000|2021-11-04 15:40:00|12503.71|12503.71|12504.94|12504.94|12504.94|12504.94|12503.71|12503.71|0
1636040410000|2021-11-04 15:40:10|12505.65|12505.65|12505.65|12505.65|12505.65|12505.65|12505.65|12505.65|0
1636040430000|2021-11-04 15:40:30|12505.24|12505.24|12504.89|12504.89|12505.24|12505.24|12504.89|12504.89|0
1636040440000|2021-11-04 15:40:40|12504.87|12504.87|12504.87|12504.87|12504.87|12504.87|12504.87|12504.87|0
1636040450000|2021-11-04 15:40:50|12505.39|12505.39|12504.75|12504.75|12505.46|12505.46|12504.75|12504.75|0
1636040460000|2021-11-04 15:41:00|12505.27|12505.27|12505.27|12505.27|12505.27|12505.27|12505.27|12505.27|0
1636040480000|2021-11-04 15:41:20|12504.26|12504.26|12505.44|12505.44|12505.44|12505.44|12504.26|12504.26|0
1636040490000|2021-11-04 15:41:30|12505.36|12505.36|12505.44|12505.44|12505.44|12505.44|12505.36|12505.36|0
1636040500000|2021-11-04 15:41:40|12505.25|12505.25|12505.25|12505.25|12505.25|12505.25|12505.25|12505.25|0
1636040510000|2021-11-04 15:41:50|12505.2|12505.2|12505.05|12505.05|12505.2|12505.2|12505.05|12505.05|0
1636040520000|2021-11-04 15:42:00|12505.13|12505.13|12505.04|12505.04|12505.28|12505.28|12505.04|12505.04|0
1636040540000|2021-11-04 15:42:20|12504.89|12504.89|12504.89|12504.89|12504.89|12504.89|12504.48|12504.48|0
1636040550000|2021-11-04 15:42:30|12506.12|12506.12|12505.11|12505.11|12506.12|12506.12|12504.9|12504.9|0
1636040600000|2021-11-04 15:43:20|12504.7|12504.7|12504.88|12504.88|12504.88|12504.88|12504.7|12504.7|0
1636040610000|2021-11-04 15:43:30|12505.14|12505.14|12505.14|12505.14|12505.14|12505.14|12505.14|12505.14|0
1636040640000|2021-11-04 15:44:00|12505.05|12505.05|12504.54|12504.54|12505.07|12505.07|12504.54|12504.54|0
1636040660000|2021-11-04 15:44:20|12505.55|12505.55|12505.55|12505.55|12505.55|12505.55|12505.55|12505.55|0
1636040670000|2021-11-04 15:44:30|12506.78|12506.78|12506.78|12506.78|12506.78|12506.78|12506.78|12506.78|0
1636040680000|2021-11-04 15:44:40|12506.62|12506.62|12504.6|12504.6|12506.62|12506.62|12504.6|12504.6|0
1636040710000|2021-11-04 15:45:10|12503.37|12503.37|12503.37|12503.37|12503.37|12503.37|12503.37|12503.37|0
1636040730000|2021-11-04 15:45:30|12503.29|12503.29|12501.74|12501.74|12503.29|12503.29|12501.47|12501.47|0
1636040740000|2021-11-04 15:45:40|12501.33|12501.33|12501.74|12501.74|12501.74|12501.74|12501.33|12501.33|0
1636040750000|2021-11-04 15:45:50|12502.74|12502.74|12502.74|12502.74|12502.74|12502.74|12502.74|12502.74|0
1636040760000|2021-11-04 15:46:00|12502.39|12502.39|12502.39|12502.39|12502.39|12502.39|12502.39|12502.39|0
1636040780000|2021-11-04 15:46:20|12502.17|12502.17|12500.94|12500.94|12502.17|12502.17|12500.94|12500.94|0
1636040790000|2021-11-04 15:46:30|12500.42|12500.42|12501.65|12501.65|12501.65|12501.65|12500.42|12500.42|0
1636040810000|2021-11-04 15:46:50|12501.84|12501.84|12502.25|12502.25|12502.25|12502.25|12501.84|12501.84|0
1636040820000|2021-11-04 15:47:00|12502.42|12502.42|12503.43|12503.43|12503.43|12503.43|12502.42|12502.42|0
1636040830000|2021-11-04 15:47:10|12502.42|12502.42|12502.42|12502.42|12502.42|12502.42|12502.42|12502.42|0
1636040840000|2021-11-04 15:47:20|12502.64|12502.64|12503.16|12503.16|12503.16|12503.16|12502.64|12502.64|0
1636040850000|2021-11-04 15:47:30|12503.69|12503.69|12503.69|12503.69|12503.69|12503.69|12503.69|12503.69|0
1636040860000|2021-11-04 15:47:40|12504.7|12504.7|12504.7|12504.7|12504.7|12504.7|12504.7|12504.7|0
1636040870000|2021-11-04 15:47:50|12504.62|12504.62|12504.43|12504.43|12504.62|12504.62|12504.43|12504.43|0
1636040880000|2021-11-04 15:48:00|12503.43|12503.43|12503.82|12503.82|12503.99|12503.99|12503.43|12503.43|0
1636040890000|2021-11-04 15:48:10|12503.6|12503.6|12502.6|12502.6|12503.6|12503.6|12502.52|12502.52|0
1636040900000|2021-11-04 15:48:20|12503.6|12503.6|12502.67|12502.67|12503.6|12503.6|12502.6|12502.6|0
1636040910000|2021-11-04 15:48:30|12502.84|12502.84|12503.09|12503.09|12503.09|12503.09|12502.84|12502.84|0
1636040950000|2021-11-04 15:49:10|12503.48|12503.48|12503.48|12503.48|12503.48|12503.48|12503.48|12503.48|0
1636040970000|2021-11-04 15:49:30|12503.07|12503.07|12503.15|12503.15|12503.15|12503.15|12503.07|12503.07|0
1636040980000|2021-11-04 15:49:40|12503.07|12503.07|12503.05|12503.05|12503.07|12503.07|12503.05|12503.05|0
1636040990000|2021-11-04 15:49:50|12503.02|12503.02|12502.53|12502.53|12503.17|12503.17|12502.53|12502.53|0
1636041000000|2021-11-04 15:50:00|12502.32|12502.32|12501.22|12501.22|12502.67|12502.67|12501.22|12501.22|0
1636041020000|2021-11-04 15:50:20|12501.1|12501.1|12501.11|12501.11|12501.11|12501.11|12501.1|12501.1|0
1636041030000|2021-11-04 15:50:30|12502.35|12502.35|12505.18|12505.18|12505.18|12505.18|12502.35|12502.35|0
1636041040000|2021-11-04 15:50:40|12504.77|12504.77|12504.77|12504.77|12504.77|12504.77|12504.77|12504.77|0
1636041050000|2021-11-04 15:50:50|12505.12|12505.12|12505.07|12505.07|12505.12|12505.12|12505.07|12505.07|0
1636041060000|2021-11-04 15:51:00|12504.99|12504.99|12504.75|12504.75|12504.99|12504.99|12504.75|12504.75|0
1636041070000|2021-11-04 15:51:10|12506.76|12506.76|12507.97|12507.97|12507.97|12507.97|12506.56|12506.56|0
1636041080000|2021-11-04 15:51:20|12508.49|12508.49|12508.33|12508.33|12508.49|12508.49|12508.33|12508.33|0
1636041090000|2021-11-04 15:51:30|12508.25|12508.25|12508.59|12508.59|12509.75|12509.75|12508.25|12508.25|0
1636041100000|2021-11-04 15:51:40|12509.03|12509.03|12509.03|12509.03|12509.03|12509.03|12509.03|12509.03|0
1636041120000|2021-11-04 15:52:00|12508.95|12508.95|12508.95|12508.95|12508.95|12508.95|12508.95|12508.95|0
1636041130000|2021-11-04 15:52:10|12510.96|12510.96|12510.96|12510.96|12510.96|12510.96|12510.96|12510.96|0
1636041140000|2021-11-04 15:52:20|12510.88|12510.88|12511.24|12511.24|12511.24|12511.24|12510.88|12510.88|0
1636041150000|2021-11-04 15:52:30|12511.64|12511.64|12512.84|12512.84|12512.84|12512.84|12511.24|12511.24|0
1636041160000|2021-11-04 15:52:40|12513.05|12513.05|12513.05|12513.05|12513.05|12513.05|12513.05|12513.05|0
1636041190000|2021-11-04 15:53:10|12512.7|12512.7|12513.7|12513.7|12513.7|12513.7|12512.7|12512.7|0
1636041200000|2021-11-04 15:53:20|12515.12|12515.12|12518.59|12518.59|12518.59|12518.59|12515.12|12515.12|0
1636041210000|2021-11-04 15:53:30|12518.94|12518.94|12518.94|12518.94|12518.94|12518.94|12518.94|12518.94|0
1636041220000|2021-11-04 15:53:40|12518.12|12518.12|12518.12|12518.12|12518.12|12518.12|12518.12|12518.12|0
1636041230000|2021-11-04 15:53:50|12517.12|12517.12|12516.9|12516.9|12517.12|12517.12|12515.89|12515.89|0
1636041240000|2021-11-04 15:54:00|12517.25|12517.25|12517.25|12517.25|12517.25|12517.25|12517.25|12517.25|0
1636041250000|2021-11-04 15:54:10|12518.07|12518.07|12517.86|12517.86|12518.07|12518.07|12517.86|12517.86|0
1636041260000|2021-11-04 15:54:20|12518.86|12518.86|12518.65|12518.65|12518.86|12518.86|12518.65|12518.65|0
1636041270000|2021-11-04 15:54:30|12517.64|12517.64|12516.64|12516.64|12517.64|12517.64|12516.64|12516.64|0
1636041280000|2021-11-04 15:54:40|12517.64|12517.64|12519.09|12519.09|12519.09|12519.09|12517.64|12517.64|0
1636041290000|2021-11-04 15:54:50|12519.31|12519.31|12519.31|12519.31|12519.31|12519.31|12519.31|12519.31|0
1636041300000|2021-11-04 15:55:00|12519.65|12519.65|12520.24|12520.24|12520.24|12520.24|12519.31|12519.31|0
1636041310000|2021-11-04 15:55:10|12520.13|12520.13|12520.32|12520.32|12520.32|12520.32|12520.13|12520.13|0
1636041320000|2021-11-04 15:55:20|12520.16|12520.16|12520.24|12520.24|12520.24|12520.24|12520.16|12520.16|0
1636041330000|2021-11-04 15:55:30|12519.12|12519.12|12518.47|12518.47|12519.47|12519.47|12518.47|12518.47|0
1636041340000|2021-11-04 15:55:40|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|12517.46|0
1636041350000|2021-11-04 15:55:50|12518.47|12518.47|12517.46|12517.46|12518.47|12518.47|12517.46|12517.46|0
1636041360000|2021-11-04 15:56:00|12517.63|12517.63|12517.9|12517.9|12517.9|12517.9|12517.63|12517.63|0
1636041370000|2021-11-04 15:56:10|12516.89|12516.89|12516.91|12516.91|12516.91|12516.91|12516.89|12516.89|0
1636041380000|2021-11-04 15:56:20|12515.5|12515.5|12515.94|12515.94|12515.94|12515.94|12515.5|12515.5|0
1636041430000|2021-11-04 15:57:10|12515.23|12515.23|12514.21|12514.21|12515.23|12515.23|12514.21|12514.21|0
1636041440000|2021-11-04 15:57:20|12514.03|12514.03|12514.03|12514.03|12514.03|12514.03|12514.03|12514.03|0
1636041450000|2021-11-04 15:57:30|12514.25|12514.25|12514.11|12514.11|12514.25|12514.25|12513.9|12513.9|0
1636041460000|2021-11-04 15:57:40|12514.19|12514.19|12514.19|12514.19|12514.19|12514.19|12514.19|12514.19|0
1636041480000|2021-11-04 15:58:00|12512.96|12512.96|12512.96|12512.96|12512.96|12512.96|12512.96|12512.96|0
1636041500000|2021-11-04 15:58:20|12514.18|12514.18|12517.18|12517.18|12517.18|12517.18|12514.18|12514.18|0
1636041510000|2021-11-04 15:58:30|12518.19|12518.19|12518.19|12518.19|12518.19|12518.19|12518.19|12518.19|0
1636041520000|2021-11-04 15:58:40|12518.27|12518.27|12517.26|12517.26|12518.27|12518.27|12517.26|12517.26|0
1636041530000|2021-11-04 15:58:50|12517.43|12517.43|12517.77|12517.77|12517.77|12517.77|12517.43|12517.43|0
1636041550000|2021-11-04 15:59:10|12517.79|12517.79|12516.13|12516.13|12517.79|12517.79|12516.13|12516.13|0
1636041580000|2021-11-04 15:59:40|12514.9|12514.9|12514.9|12514.9|12514.9|12514.9|12514.9|12514.9|0
1636041600000|2021-11-04 16:00:00|12515.12|12515.12|12512.1|12512.1|12515.29|12515.29|12512.1|12512.1|0
1636041620000|2021-11-04 16:00:20|12511.95|12511.95|12510.59|12510.59|12511.95|12511.95|12510.59|12510.59|0
1636041630000|2021-11-04 16:00:30|12512.6|12512.6|12515.05|12515.05|12515.05|12515.05|12512.6|12512.6|0
1636041660000|2021-11-04 16:01:00|12514.83|12514.83|12514.83|12514.83|12514.83|12514.83|12514.83|12514.83|0
1636041680000|2021-11-04 16:01:20|12514.66|12514.66|12514.66|12514.66|12514.66|12514.66|12514.66|12514.66|0
1636041690000|2021-11-04 16:01:30|12514.39|12514.39|12514.39|12514.39|12514.39|12514.39|12514.39|12514.39|0
1636041710000|2021-11-04 16:01:50|12513.98|12513.98|12514|12514|12514|12514|12513.98|12513.98|0
1636041720000|2021-11-04 16:02:00|12512.99|12512.99|12512.99|12512.99|12512.99|12512.99|12512.99|12512.99|0
1636041730000|2021-11-04 16:02:10|12512.75|12512.75|12512.75|12512.75|12512.75|12512.75|12512.75|12512.75|0
1636041750000|2021-11-04 16:02:30|12512.4|12512.4|12512.81|12512.81|12512.81|12512.81|12512.4|12512.4|0
1636041760000|2021-11-04 16:02:40|12512.4|12512.4|12513.63|12513.63|12513.63|12513.63|12512.4|12512.4|0
1636041770000|2021-11-04 16:02:50|12515.64|12515.64|12514.77|12514.77|12515.64|12515.64|12514.61|12514.61|0
1636041800000|2021-11-04 16:03:20|12514.98|12514.98|12514.98|12514.98|12514.98|12514.98|12514.98|12514.98|0
1636041810000|2021-11-04 16:03:30|12515.39|12515.39|12515.28|12515.28|12515.39|12515.39|12515.28|12515.28|0
1636041820000|2021-11-04 16:03:40|12515.5|12515.5|12515.5|12515.5|12515.5|12515.5|12515.5|12515.5|0
1636041840000|2021-11-04 16:04:00|12516.73|12516.73|12515.5|12515.5|12516.73|12516.73|12515.5|12515.5|0
1636041850000|2021-11-04 16:04:10|12515.09|12515.09|12514.68|12514.68|12515.09|12515.09|12514.68|12514.68|0
1636041860000|2021-11-04 16:04:20|12514.27|12514.27|12514.27|12514.27|12514.27|12514.27|12514.27|12514.27|0
1636041880000|2021-11-04 16:04:40|12514.06|12514.06|12514.06|12514.06|12514.06|12514.06|12514.06|12514.06|0
1636041890000|2021-11-04 16:04:50|12513.9|12513.9|12513.9|12513.9|12513.9|12513.9|12513.9|12513.9|0
1636041900000|2021-11-04 16:05:00|12513.73|12513.73|12513.73|12513.73|12513.73|12513.73|12513.73|12513.73|0
1636041910000|2021-11-04 16:05:10|12513.56|12513.56|12512.69|12512.69|12513.56|12513.56|12512.17|12512.17|0
1636041920000|2021-11-04 16:05:20|12511.45|12511.45|12511.45|12511.45|12511.45|12511.45|12511.45|12511.45|0
1636041930000|2021-11-04 16:05:30|12511.97|12511.97|12511.97|12511.97|12511.97|12511.97|12511.97|12511.97|0
1636041940000|2021-11-04 16:05:40|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|0
1636041950000|2021-11-04 16:05:50|12511.74|12511.74|12511.4|12511.4|12511.74|12511.74|12511.4|12511.4|0
1636041960000|2021-11-04 16:06:00|12511.81|12511.81|12511.81|12511.81|12511.81|12511.81|12511.81|12511.81|0
1636041970000|2021-11-04 16:06:10|12511.79|12511.79|12513.02|12513.02|12513.02|12513.02|12511.79|12511.79|0
1636041980000|2021-11-04 16:06:20|12513.04|12513.04|12513.04|12513.04|12513.04|12513.04|12513.04|12513.04|0
1636042000000|2021-11-04 16:06:40|12512.82|12512.82|12513.4|12513.4|12513.4|12513.4|12512.58|12512.58|0
1636042010000|2021-11-04 16:06:50|12514.41|12514.41|12515.9|12515.9|12515.9|12515.9|12514.41|12514.41|0
1636042030000|2021-11-04 16:07:10|12516.91|12516.91|12516.91|12516.91|12516.91|12516.91|12516.91|12516.91|0
1636042040000|2021-11-04 16:07:20|12517.91|12517.91|12519.27|12519.27|12519.27|12519.27|12517.91|12517.91|0
1636042070000|2021-11-04 16:07:50|12518.04|12518.04|12518.04|12518.04|12518.04|12518.04|12518.04|12518.04|0
1636042080000|2021-11-04 16:08:00|12518.26|12518.26|12518.26|12518.26|12518.26|12518.26|12518.26|12518.26|0
1636042090000|2021-11-04 16:08:10|12518.43|12518.43|12518.43|12518.43|12518.43|12518.43|12518.43|12518.43|0
1636042100000|2021-11-04 16:08:20|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|0
1636042110000|2021-11-04 16:08:30|12516.29|12516.29|12516.29|12516.29|12516.29|12516.29|12516.29|12516.29|0
1636042120000|2021-11-04 16:08:40|12517.29|12517.29|12517.29|12517.29|12517.29|12517.29|12517.29|12517.29|0
1636042130000|2021-11-04 16:08:50|12517.02|12517.02|12515.31|12515.31|12517.02|12517.02|12515.31|12515.31|0
1636042140000|2021-11-04 16:09:00|12516.13|12516.13|12517.56|12517.56|12517.76|12517.76|12516.13|12516.13|0
1636042150000|2021-11-04 16:09:10|12517.76|12517.76|12517.95|12517.95|12518.36|12518.36|12517.35|12517.35|0
1636042160000|2021-11-04 16:09:20|12518.95|12518.95|12520.37|12520.37|12520.37|12520.37|12518.95|12518.95|0
1636042180000|2021-11-04 16:09:40|12520.42|12520.42|12520.41|12520.41|12520.42|12520.42|12520.41|12520.41|0
1636042190000|2021-11-04 16:09:50|12519.4|12519.4|12519.24|12519.24|12519.4|12519.4|12519.24|12519.24|0
1636042200000|2021-11-04 16:10:00|12518.83|12518.83|12517.42|12517.42|12518.83|12518.83|12517.42|12517.42|0
1636042210000|2021-11-04 16:10:10|12516.19|12516.19|12513.72|12513.72|12516.19|12516.19|12513.72|12513.72|0
1636042220000|2021-11-04 16:10:20|12513.99|12513.99|12511.98|12511.98|12513.99|12513.99|12511.98|12511.98|0
1636042240000|2021-11-04 16:10:40|12512.98|12512.98|12512.55|12512.55|12512.98|12512.98|12512.55|12512.55|0
1636042250000|2021-11-04 16:10:50|12512.47|12512.47|12512.28|12512.28|12512.81|12512.81|12512.07|12512.07|0
1636042260000|2021-11-04 16:11:00|12510.27|12510.27|12510.27|12510.27|12510.27|12510.27|12510.27|12510.27|0
1636042270000|2021-11-04 16:11:10|12510.05|12510.05|12510.05|12510.05|12510.05|12510.05|12510.05|12510.05|0
1636042280000|2021-11-04 16:11:20|12510.46|12510.46|12512.47|12512.47|12512.47|12512.47|12510.46|12510.46|0
1636042290000|2021-11-04 16:11:30|12512.04|12512.04|12512.21|12512.21|12512.21|12512.21|12512.04|12512.04|0
1636042300000|2021-11-04 16:11:40|12512.04|12512.04|12511.83|12511.83|12512.04|12512.04|12511.83|12511.83|0
1636042320000|2021-11-04 16:12:00|12511.77|12511.77|12511.24|12511.24|12511.77|12511.77|12511.24|12511.24|0
1636042350000|2021-11-04 16:12:30|12512.24|12512.24|12512.03|12512.03|12512.24|12512.24|12511.73|12511.73|0
1636042380000|2021-11-04 16:13:00|12512.1|12512.1|12511.09|12511.09|12512.1|12512.1|12511.09|12511.09|0
1636042410000|2021-11-04 16:13:30|12510.09|12510.09|12511.09|12511.09|12511.09|12511.09|12510.09|12510.09|0
1636042420000|2021-11-04 16:13:40|12511.27|12511.27|12511.27|12511.27|12511.27|12511.27|12511.27|12511.27|0
1636042430000|2021-11-04 16:13:50|12511.44|12511.44|12510.21|12510.21|12511.44|12511.44|12510.21|12510.21|0
1636042450000|2021-11-04 16:14:10|12509.2|12509.2|12509.2|12509.2|12509.2|12509.2|12509.2|12509.2|0
1636042460000|2021-11-04 16:14:20|12509.44|12509.44|12509.34|12509.34|12509.44|12509.44|12509.34|12509.34|0
1636042480000|2021-11-04 16:14:40|12509.77|12509.77|12509.53|12509.53|12509.77|12509.77|12509.12|12509.12|0
1636042490000|2021-11-04 16:14:50|12510.05|12510.05|12509.47|12509.47|12510.05|12510.05|12509.47|12509.47|0
1636042500000|2021-11-04 16:15:00|12509.2|12509.2|12509.44|12509.44|12509.44|12509.44|12509.2|12509.2|0
1636042510000|2021-11-04 16:15:10|12509.8|12509.8|12510.01|12510.01|12510.01|12510.01|12509.8|12509.8|0
1636042520000|2021-11-04 16:15:20|12509.96|12509.96|12509.96|12509.96|12509.96|12509.96|12509.96|12509.96|0
1636042570000|2021-11-04 16:16:10|12510.31|12510.31|12509.8|12509.8|12510.31|12510.31|12509.8|12509.8|0
1636042580000|2021-11-04 16:16:20|12509.58|12509.58|12509.66|12509.66|12509.66|12509.66|12509.58|12509.58|0
1636042590000|2021-11-04 16:16:30|12510.22|12510.22|12510.58|12510.58|12510.63|12510.63|12510.13|12510.13|0
1636042600000|2021-11-04 16:16:40|12509.57|12509.57|12509.01|12509.01|12509.57|12509.57|12509.01|12509.01|0
1636042610000|2021-11-04 16:16:50|12508.5|12508.5|12508.5|12508.5|12508.5|12508.5|12508.5|12508.5|0
1636042630000|2021-11-04 16:17:10|12507.68|12507.68|12507.68|12507.68|12507.68|12507.68|12507.68|12507.68|0
1636042640000|2021-11-04 16:17:20|12508.09|12508.09|12508.01|12508.01|12508.09|12508.09|12507.93|12507.93|0
1636042650000|2021-11-04 16:17:30|12507.01|12507.01|12505.97|12505.97|12507.01|12507.01|12505.97|12505.97|0
1636042660000|2021-11-04 16:17:40|12505.46|12505.46|12505.46|12505.46|12505.46|12505.46|12505.46|12505.46|0
1636042680000|2021-11-04 16:18:00|12505.24|12505.24|12505.48|12505.48|12505.75|12505.75|12505.24|12505.24|0
1636042690000|2021-11-04 16:18:10|12505.44|12505.44|12505.28|12505.28|12505.44|12505.44|12505.28|12505.28|0
1636042700000|2021-11-04 16:18:20|12505.27|12505.27|12505.42|12505.42|12505.44|12505.44|12505.27|12505.27|0
1636042720000|2021-11-04 16:18:40|12505.4|12505.4|12505.4|12505.4|12505.4|12505.4|12505.4|12505.4|0
1636042730000|2021-11-04 16:18:50|12506.41|12506.41|12506.41|12506.41|12506.41|12506.41|12506.41|12506.41|0
1636042740000|2021-11-04 16:19:00|12506.92|12506.92|12506.92|12506.92|12506.92|12506.92|12506.92|12506.92|0
1636042750000|2021-11-04 16:19:10|12507.74|12507.74|12507.52|12507.52|12507.74|12507.74|12507.52|12507.52|0
1636042760000|2021-11-04 16:19:20|12507.79|12507.79|12507.48|12507.48|12507.79|12507.79|12507.48|12507.48|0
1636042770000|2021-11-04 16:19:30|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|12507.56|0
1636042780000|2021-11-04 16:19:40|12507.92|12507.92|12508.33|12508.33|12508.33|12508.33|12507.92|12507.92|0
1636042790000|2021-11-04 16:19:50|12508.54|12508.54|12508.46|12508.46|12508.54|12508.54|12508.46|12508.46|0
1636042800000|2021-11-04 16:20:00|12509.47|12509.47|12507.69|12507.69|12509.55|12509.55|12507.69|12507.69|0
1636042820000|2021-11-04 16:20:20|12507.64|12507.64|12508.18|12508.18|12508.26|12508.26|12507.64|12507.64|0
1636042830000|2021-11-04 16:20:30|12508.35|12508.35|12508.77|12508.77|12509.58|12509.58|12508.35|12508.35|0
1636042840000|2021-11-04 16:20:40|12509.18|12509.18|12511.32|12511.32|12511.32|12511.32|12509.18|12509.18|0
1636042850000|2021-11-04 16:20:50|12511.54|12511.54|12511.73|12511.73|12511.73|12511.73|12511.54|12511.54|0
1636042860000|2021-11-04 16:21:00|12511.84|12511.84|12511.19|12511.19|12511.84|12511.84|12510.83|12510.83|0
1636042870000|2021-11-04 16:21:10|12511.27|12511.27|12511.51|12511.51|12511.51|12511.51|12511.27|12511.27|0
1636042880000|2021-11-04 16:21:20|12511.68|12511.68|12512.44|12512.44|12512.68|12512.68|12511.68|12511.68|0
1636042890000|2021-11-04 16:21:30|12512.68|12512.68|12512.76|12512.76|12512.76|12512.76|12512.35|12512.35|0
1636042910000|2021-11-04 16:21:50|12511.76|12511.76|12512.27|12512.27|12512.27|12512.27|12511.76|12511.76|0
1636042920000|2021-11-04 16:22:00|12512.45|12512.45|12513.49|12513.49|12513.62|12513.62|12512.45|12512.45|0
1636042930000|2021-11-04 16:22:10|12513.34|12513.34|12513.09|12513.09|12513.34|12513.34|12512.82|12512.82|0
1636042940000|2021-11-04 16:22:20|12512.9|12512.9|12512.9|12512.9|12512.9|12512.9|12512.9|12512.9|0
1636042950000|2021-11-04 16:22:30|12511.89|12511.89|12511.72|12511.72|12511.89|12511.89|12511.72|12511.72|0
1636042960000|2021-11-04 16:22:40|12511.55|12511.55|12511.55|12511.55|12511.55|12511.55|12511.55|12511.55|0
1636042970000|2021-11-04 16:22:50|12512.56|12512.56|12512.56|12512.56|12512.56|12512.56|12512.56|12512.56|0
1636042980000|2021-11-04 16:23:00|12512.96|12512.96|12513.44|12513.44|12513.97|12513.97|12512.96|12512.96|0
1636042990000|2021-11-04 16:23:10|12513.01|12513.01|12513.01|12513.01|12513.01|12513.01|12513.01|12513.01|0
1636043000000|2021-11-04 16:23:20|12513.22|12513.22|12513.22|12513.22|12513.22|12513.22|12513.22|12513.22|0
1636043010000|2021-11-04 16:23:30|12513.74|12513.74|12513.74|12513.74|12513.74|12513.74|12513.74|12513.74|0
1636043020000|2021-11-04 16:23:40|12514.1|12514.1|12513.74|12513.74|12514.1|12514.1|12513.74|12513.74|0
1636043030000|2021-11-04 16:23:50|12513.65|12513.65|12513.15|12513.15|12513.8|12513.8|12513.15|12513.15|0
1636043040000|2021-11-04 16:24:00|12512.98|12512.98|12510.97|12510.97|12512.98|12512.98|12510.97|12510.97|0
1636043050000|2021-11-04 16:24:10|12511.04|12511.04|12510.97|12510.97|12511.04|12511.04|12510.97|12510.97|0
1636043060000|2021-11-04 16:24:20|12511.12|12511.12|12511.12|12511.12|12511.12|12511.12|12511.12|12511.12|0
1636043070000|2021-11-04 16:24:30|12509.6|12509.6|12508.37|12508.37|12509.6|12509.6|12508.37|12508.37|0
1636043080000|2021-11-04 16:24:40|12507.36|12507.36|12506.93|12506.93|12507.36|12507.36|12506.93|12506.93|0
1636043090000|2021-11-04 16:24:50|12506.76|12506.76|12506.97|12506.97|12506.97|12506.97|12506.76|12506.76|0
1636043100000|2021-11-04 16:25:00|12506.46|12506.46|12505.16|12505.16|12506.46|12506.46|12505.16|12505.16|0
1636043110000|2021-11-04 16:25:10|12504.75|12504.75|12502.64|12502.64|12504.75|12504.75|12502.64|12502.64|0
1636043120000|2021-11-04 16:25:20|12502.38|12502.38|12502.38|12502.38|12502.38|12502.38|12502.38|12502.38|0
1636043130000|2021-11-04 16:25:30|12502.19|12502.19|12501.75|12501.75|12502.19|12502.19|12501.75|12501.75|0
1636043140000|2021-11-04 16:25:40|12500.75|12500.75|12500.75|12500.75|12500.75|12500.75|12500.75|12500.75|0
1636043150000|2021-11-04 16:25:50|12501.1|12501.1|12499.67|12499.67|12501.1|12501.1|12499.67|12499.67|0
1636043160000|2021-11-04 16:26:00|12500.49|12500.49|12500.53|12500.53|12500.7|12500.7|12500.49|12500.49|0
1636043170000|2021-11-04 16:26:10|12500.12|12500.12|12499.97|12499.97|12500.12|12500.12|12499.97|12499.97|0
1636043180000|2021-11-04 16:26:20|12501.38|12501.38|12501.38|12501.38|12501.38|12501.38|12501.38|12501.38|0
1636043190000|2021-11-04 16:26:30|12502.39|12502.39|12502.17|12502.17|12502.39|12502.39|12502.17|12502.17|0
1636043200000|2021-11-04 16:26:40|12502.3|12502.3|12502.13|12502.13|12503.36|12503.36|12502.13|12502.13|0
1636043210000|2021-11-04 16:26:50|12502.32|12502.32|12501.31|12501.31|12502.32|12502.32|12501.31|12501.31|0
1636043220000|2021-11-04 16:27:00|12501.07|12501.07|12501.07|12501.07|12501.07|12501.07|12501.07|12501.07|0
1636043230000|2021-11-04 16:27:10|12502.3|12502.3|12502.3|12502.3|12502.3|12502.3|12501.07|12501.07|0
1636043240000|2021-11-04 16:27:20|12501.07|12501.07|12501.07|12501.07|12501.07|12501.07|12501.07|12501.07|0
1636043250000|2021-11-04 16:27:30|12501.48|12501.48|12501.41|12501.41|12501.48|12501.48|12501.41|12501.41|0
1636043260000|2021-11-04 16:27:40|12500.4|12500.4|12500.75|12500.75|12500.77|12500.77|12500.4|12500.4|0
1636043270000|2021-11-04 16:27:50|12500.6|12500.6|12501.69|12501.69|12502.69|12502.69|12500.6|12500.6|0
1636043280000|2021-11-04 16:28:00|12501.86|12501.86|12503.61|12503.61|12503.86|12503.86|12501.86|12501.86|0
1636043290000|2021-11-04 16:28:10|12502.6|12502.6|12501.59|12501.59|12502.6|12502.6|12501.59|12501.59|0
1636043300000|2021-11-04 16:28:20|12503.61|12503.61|12503.68|12503.68|12503.68|12503.68|12502.45|12502.45|0
1636043310000|2021-11-04 16:28:30|12502.45|12502.45|12505.61|12505.61|12505.61|12505.61|12502.29|12502.29|0
1636043320000|2021-11-04 16:28:40|12507.01|12507.01|12507.11|12507.11|12507.11|12507.11|12505.37|12505.37|0
1636043330000|2021-11-04 16:28:50|12506.11|12506.11|12507.07|12507.07|12507.07|12507.07|12506.11|12506.11|0
1636043340000|2021-11-04 16:29:00|12508.31|12508.31|12508.79|12508.79|12508.96|12508.96|12508.09|12508.09|0
1636043350000|2021-11-04 16:29:10|12509.2|12509.2|12508.52|12508.52|12509.2|12509.2|12508.52|12508.52|0
1636043360000|2021-11-04 16:29:20|12508.73|12508.73|12511.15|12511.15|12511.15|12511.15|12508.73|12508.73|0
1636043370000|2021-11-04 16:29:30|12511.34|12511.34|12509.24|12509.24|12511.34|12511.34|12509.06|12509.06|0
1636043380000|2021-11-04 16:29:40|12509.1|12509.1|12509.27|12509.27|12509.27|12509.27|12508.62|12508.62|0
1636043390000|2021-11-04 16:29:50|12509.48|12509.48|12508.82|12508.82|12511.49|12511.49|12507.64|12507.64|0
1636100100000|2021-11-05 08:15:00|12522.19|12522.19|12520.11|12520.11|12524.32|12524.32|12519.68|12519.68|0
1636100110000|2021-11-05 08:15:10|12521.39|12521.39|12521.39|12521.39|12521.39|12521.39|12521.39|12521.39|0
1636100120000|2021-11-05 08:15:20|12520.91|12520.91|12521.43|12521.43|12521.62|12521.62|12520.91|12520.91|0
1636100130000|2021-11-05 08:15:30|12522.66|12522.66|12521.89|12521.89|12522.88|12522.88|12521.65|12521.65|0
1636100140000|2021-11-05 08:15:40|12521.62|12521.62|12521.73|12521.73|12521.73|12521.73|12521.49|12521.49|0
1636100150000|2021-11-05 08:15:50|12522.45|12522.45|12524.48|12524.48|12524.48|12524.48|12522.45|12522.45|0
1636100160000|2021-11-05 08:16:00|12525|12525|12525|12525|12525.52|12525.52|12525|12525|0
1636100170000|2021-11-05 08:16:10|12524.68|12524.68|12524.68|12524.68|12524.68|12524.68|12524.68|12524.68|0
1636100180000|2021-11-05 08:16:20|12524.34|12524.34|12524.34|12524.34|12524.34|12524.34|12524.34|12524.34|0
1636100200000|2021-11-05 08:16:40|12523.82|12523.82|12517.11|12517.11|12523.82|12523.82|12517.11|12517.11|0
1636100210000|2021-11-05 08:16:50|12515.88|12515.88|12515.88|12515.88|12515.88|12515.88|12515.88|12515.88|0
1636100220000|2021-11-05 08:17:00|12516.21|12516.21|12515.18|12515.18|12516.21|12516.21|12515.18|12515.18|0
1636100230000|2021-11-05 08:17:10|12514.82|12514.82|12514.82|12514.82|12514.82|12514.82|12514.82|12514.82|0
1636100240000|2021-11-05 08:17:20|12514.48|12514.48|12514.27|12514.27|12514.48|12514.48|12511.8|12511.8|0
1636100260000|2021-11-05 08:17:40|12514.98|12514.98|12517.44|12517.44|12517.44|12517.44|12514.98|12514.98|0
1636100270000|2021-11-05 08:17:50|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|0
1636100280000|2021-11-05 08:18:00|12517.64|12517.64|12517.64|12517.64|12517.64|12517.64|12517.64|12517.64|0
1636100290000|2021-11-05 08:18:10|12517.44|12517.44|12517.44|12517.44|12517.44|12517.44|12517.44|12517.44|0
1636100300000|2021-11-05 08:18:20|12518.44|12518.44|12521.31|12521.31|12521.31|12521.31|12518.44|12518.44|0
1636100310000|2021-11-05 08:18:30|12521.15|12521.15|12521.55|12521.55|12521.55|12521.55|12521.15|12521.15|0
1636100330000|2021-11-05 08:18:50|12522.07|12522.07|12521.72|12521.72|12522.07|12522.07|12521.72|12521.72|0
1636100340000|2021-11-05 08:19:00|12522.07|12522.07|12522.07|12522.07|12522.07|12522.07|12522.07|12522.07|0
1636100350000|2021-11-05 08:19:10|12521.36|12521.36|12520.76|12520.76|12521.36|12521.36|12520.76|12520.76|0
1636100390000|2021-11-05 08:19:50|12521.17|12521.17|12521.68|12521.68|12521.68|12521.68|12521.17|12521.17|0
1636100400000|2021-11-05 08:20:00|12521.25|12521.25|12521.25|12521.25|12521.25|12521.25|12521.25|12521.25|0
1636100410000|2021-11-05 08:20:10|12520.38|12520.38|12522.4|12522.4|12522.4|12522.4|12520.38|12520.38|0
1636100420000|2021-11-05 08:20:20|12521.16|12521.16|12521.16|12521.16|12521.16|12521.16|12521.16|12521.16|0
1636100430000|2021-11-05 08:20:30|12522.17|12522.17|12522.17|12522.17|12522.17|12522.17|12522.17|12522.17|0
1636100440000|2021-11-05 08:20:40|12523.4|12523.4|12531.01|12531.01|12531.01|12531.01|12523.4|12523.4|0
1636100450000|2021-11-05 08:20:50|12531.72|12531.72|12534.97|12534.97|12534.97|12534.97|12531.72|12531.72|0
1636100460000|2021-11-05 08:21:00|12534.15|12534.15|12534.15|12534.15|12534.15|12534.15|12534.15|12534.15|0
1636100470000|2021-11-05 08:21:10|12534.67|12534.67|12534.32|12534.32|12534.84|12534.84|12534.32|12534.32|0
1636100480000|2021-11-05 08:21:20|12533.53|12533.53|12531.8|12531.8|12533.53|12533.53|12531.8|12531.8|0
1636100510000|2021-11-05 08:21:50|12530.57|12530.57|12529.33|12529.33|12530.57|12530.57|12529.33|12529.33|0
1636100520000|2021-11-05 08:22:00|12530.57|12530.57|12530.57|12530.57|12530.57|12530.57|12530.57|12530.57|0
1636100550000|2021-11-05 08:22:30|12531.8|12531.8|12538.5|12538.5|12538.5|12538.5|12531.8|12531.8|0
1636100560000|2021-11-05 08:22:40|12537.27|12537.27|12537.27|12537.27|12537.27|12537.27|12537.27|12537.27|0
1636100570000|2021-11-05 08:22:50|12537.11|12537.11|12537.11|12537.11|12537.11|12537.11|12537.11|12537.11|0
1636100580000|2021-11-05 08:23:00|12538.33|12538.33|12538.33|12538.33|12538.33|12538.33|12538.33|12538.33|0
1636100600000|2021-11-05 08:23:20|12540.35|12540.35|12540.35|12540.35|12540.35|12540.35|12540.35|12540.35|0
1636100610000|2021-11-05 08:23:30|12540.7|12540.7|12542.12|12542.12|12542.12|12542.12|12540.7|12540.7|0
1636100620000|2021-11-05 08:23:40|12542.93|12542.93|12542.62|12542.62|12542.93|12542.93|12542.62|12542.62|0
1636100630000|2021-11-05 08:23:50|12542.71|12542.71|12544.72|12544.72|12544.72|12544.72|12542.71|12542.71|0
1636100650000|2021-11-05 08:24:10|12542.71|12542.71|12542.2|12542.2|12542.71|12542.71|12542.2|12542.2|0
1636100660000|2021-11-05 08:24:20|12543.43|12543.43|12544.66|12544.66|12544.66|12544.66|12543.43|12543.43|0
1636100680000|2021-11-05 08:24:40|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|0
1636100700000|2021-11-05 08:25:00|12545.07|12545.07|12545.36|12545.36|12545.36|12545.36|12545.07|12545.07|0
1636100710000|2021-11-05 08:25:10|12545.58|12545.58|12545.58|12545.58|12545.58|12545.58|12545.58|12545.58|0
1636100730000|2021-11-05 08:25:30|12545.17|12545.17|12545.17|12545.17|12545.17|12545.17|12545.17|12545.17|0
1636100750000|2021-11-05 08:25:50|12544.52|12544.52|12550.84|12550.84|12550.84|12550.84|12544.52|12544.52|0
1636100760000|2021-11-05 08:26:00|12551.27|12551.27|12549.18|12549.18|12551.49|12551.49|12549.18|12549.18|0
1636100770000|2021-11-05 08:26:10|12549.4|12549.4|12549.48|12549.48|12549.48|12549.48|12548.97|12548.97|0
1636100780000|2021-11-05 08:26:20|12549.82|12549.82|12551.13|12551.13|12551.13|12551.13|12549.82|12549.82|0
1636100790000|2021-11-05 08:26:30|12551.93|12551.93|12552.02|12552.02|12552.02|12552.02|12551.85|12551.85|0
1636100800000|2021-11-05 08:26:40|12552.34|12552.34|12552.17|12552.17|12552.34|12552.34|12552.17|12552.17|0
1636100810000|2021-11-05 08:26:50|12552.65|12552.65|12552.89|12552.89|12552.89|12552.89|12552.65|12552.65|0
1636100820000|2021-11-05 08:27:00|12551.66|12551.66|12551.86|12551.86|12551.86|12551.86|12551.42|12551.42|0
1636100830000|2021-11-05 08:27:10|12550.62|12550.62|12551.08|12551.08|12551.08|12551.08|12550.62|12550.62|0
1636100840000|2021-11-05 08:27:20|12550.57|12550.57|12550.13|12550.13|12550.57|12550.57|12549.91|12549.91|0
1636100850000|2021-11-05 08:27:30|12550.54|12550.54|12550.54|12550.54|12550.54|12550.54|12550.54|12550.54|0
1636100860000|2021-11-05 08:27:40|12549.89|12549.89|12549.38|12549.38|12549.89|12549.89|12549.38|12549.38|0
1636100870000|2021-11-05 08:27:50|12549.11|12549.11|12548.46|12548.46|12549.11|12549.11|12548.46|12548.46|0
1636100880000|2021-11-05 08:28:00|12551.29|12551.29|12553.58|12553.58|12555.47|12555.47|12551.29|12551.29|0
1636100890000|2021-11-05 08:28:10|12554.82|12554.82|12555.04|12555.04|12557.28|12557.28|12554.82|12554.82|0
1636100910000|2021-11-05 08:28:30|12555.38|12555.38|12553.51|12553.51|12555.38|12555.38|12553.51|12553.51|0
1636100920000|2021-11-05 08:28:40|12552.28|12552.28|12552.33|12552.33|12552.33|12552.33|12550.75|12550.75|0
1636100940000|2021-11-05 08:29:00|12552.1|12552.1|12551.28|12551.28|12552.1|12552.1|12551.28|12551.28|0
1636100950000|2021-11-05 08:29:10|12551.12|12551.12|12552.27|12552.27|12552.27|12552.27|12551.12|12551.12|0
1636100970000|2021-11-05 08:29:30|12551.86|12551.86|12546.83|12546.83|12551.86|12551.86|12546.83|12546.83|0
1636100980000|2021-11-05 08:29:40|12546.96|12546.96|12546.04|12546.04|12546.96|12546.96|12546.04|12546.04|0
1636100990000|2021-11-05 08:29:50|12546.27|12546.27|12546.44|12546.44|12546.44|12546.44|12546.27|12546.27|0
1636101000000|2021-11-05 08:30:00|12547.61|12547.61|12547.09|12547.09|12547.61|12547.61|12547.09|12547.09|0
1636101050000|2021-11-05 08:30:50|12545.86|12545.86|12545.86|12545.86|12545.86|12545.86|12545.86|12545.86|0
1636101060000|2021-11-05 08:31:00|12544.85|12544.85|12542.46|12542.46|12544.85|12544.85|12542.46|12542.46|0
1636101080000|2021-11-05 08:31:20|12542.19|12542.19|12542.19|12542.19|12542.19|12542.19|12542.19|12542.19|0
1636101120000|2021-11-05 08:32:00|12542.36|12542.36|12540.77|12540.77|12542.36|12542.36|12540.34|12540.34|0
1636101130000|2021-11-05 08:32:10|12540.43|12540.43|12540.43|12540.43|12540.43|12540.43|12540.43|12540.43|0
1636101150000|2021-11-05 08:32:30|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|0
1636101160000|2021-11-05 08:32:40|12541.23|12541.23|12541.07|12541.07|12541.23|12541.23|12541.07|12541.07|0
1636101170000|2021-11-05 08:32:50|12542.3|12542.3|12542.3|12542.3|12542.3|12542.3|12542.3|12542.3|0
1636101190000|2021-11-05 08:33:10|12542.46|12542.46|12543.69|12543.69|12543.69|12543.69|12542.46|12542.46|0
1636101200000|2021-11-05 08:33:20|12542.46|12542.46|12542.46|12542.46|12542.46|12542.46|12542.46|12542.46|0
1636101210000|2021-11-05 08:33:30|12539.45|12539.45|12539.45|12539.45|12539.45|12539.45|12539.45|12539.45|0
1636101220000|2021-11-05 08:33:40|12539.31|12539.31|12539.26|12539.26|12539.39|12539.39|12539.26|12539.26|0
1636101240000|2021-11-05 08:34:00|12538.03|12538.03|12529.26|12529.26|12538.03|12538.03|12529.26|12529.26|0
1636101260000|2021-11-05 08:34:20|12528.74|12528.74|12528.23|12528.23|12528.74|12528.74|12528.23|12528.23|0
1636101270000|2021-11-05 08:34:30|12529.26|12529.26|12529.03|12529.03|12529.26|12529.26|12529.03|12529.03|0
1636101280000|2021-11-05 08:34:40|12529.24|12529.24|12529.24|12529.24|12529.24|12529.24|12529.24|12529.24|0
1636101290000|2021-11-05 08:34:50|12530.48|12530.48|12530.48|12530.48|12530.48|12530.48|12530.48|12530.48|0
1636101300000|2021-11-05 08:35:00|12529.83|12529.83|12529.83|12529.83|12529.83|12529.83|12529.83|12529.83|0
1636101330000|2021-11-05 08:35:30|12530.09|12530.09|12531.22|12531.22|12531.42|12531.42|12530.09|12530.09|0
1636101340000|2021-11-05 08:35:40|12531.37|12531.37|12531.37|12531.37|12531.37|12531.37|12531.37|12531.37|0
1636101350000|2021-11-05 08:35:50|12531.71|12531.71|12538.85|12538.85|12539.07|12539.07|12531.71|12531.71|0
1636101360000|2021-11-05 08:36:00|12539.01|12539.01|12539.65|12539.65|12539.87|12539.87|12539.01|12539.01|0
1636101370000|2021-11-05 08:36:10|12540.09|12540.09|12540.09|12540.09|12540.09|12540.09|12540.09|12540.09|0
1636101380000|2021-11-05 08:36:20|12539.87|12539.87|12539.87|12539.87|12539.87|12539.87|12539.87|12539.87|0
1636101410000|2021-11-05 08:36:50|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|12540.69|0
1636101420000|2021-11-05 08:37:00|12538.68|12538.68|12539.64|12539.64|12539.68|12539.68|12538.68|12538.68|0
1636101450000|2021-11-05 08:37:30|12540.86|12540.86|12542.09|12542.09|12542.09|12542.09|12540.86|12540.86|0
1636101460000|2021-11-05 08:37:40|12542.61|12542.61|12543.37|12543.37|12543.37|12543.37|12542.61|12542.61|0
1636101480000|2021-11-05 08:38:00|12543.01|12543.01|12543.01|12543.01|12543.01|12543.01|12543.01|12543.01|0
1636101490000|2021-11-05 08:38:10|12542.62|12542.62|12542.62|12542.62|12542.62|12542.62|12542.62|12542.62|0
1636101500000|2021-11-05 08:38:20|12542.78|12542.78|12542.78|12542.78|12542.78|12542.78|12542.78|12542.78|0
1636101510000|2021-11-05 08:38:30|12541.77|12541.77|12540.54|12540.54|12541.77|12541.77|12540.54|12540.54|0
1636101520000|2021-11-05 08:38:40|12540.3|12540.3|12540.62|12540.62|12540.62|12540.62|12540.3|12540.3|0
1636101540000|2021-11-05 08:39:00|12541.13|12541.13|12541.29|12541.29|12541.29|12541.29|12541.13|12541.13|0
1636101550000|2021-11-05 08:39:10|12538.13|12538.13|12538.34|12538.34|12538.34|12538.34|12538.13|12538.13|0
1636101560000|2021-11-05 08:39:20|12538.48|12538.48|12537.24|12537.24|12538.48|12538.48|12537.24|12537.24|0
1636101570000|2021-11-05 08:39:30|12537.01|12537.01|12537.89|12537.89|12537.89|12537.89|12537.01|12537.01|0
1636101580000|2021-11-05 08:39:40|12537.66|12537.66|12535.64|12535.64|12538.11|12538.11|12535.64|12535.64|0
1636101590000|2021-11-05 08:39:50|12533.82|12533.82|12533.18|12533.18|12533.99|12533.99|12533.18|12533.18|0
1636101600000|2021-11-05 08:40:00|12532.75|12532.75|12532.46|12532.46|12533.98|12533.98|12532.46|12532.46|0
1636101610000|2021-11-05 08:40:10|12532.93|12532.93|12532.91|12532.91|12533.39|12533.39|12532.69|12532.69|0
1636101620000|2021-11-05 08:40:20|12533.73|12533.73|12532.67|12532.67|12533.73|12533.73|12532.67|12532.67|0
1636101630000|2021-11-05 08:40:30|12533.68|12533.68|12533.68|12533.68|12533.68|12533.68|12533.68|12533.68|0
1636101640000|2021-11-05 08:40:40|12534.69|12534.69|12534.92|12534.92|12534.92|12534.92|12534.69|12534.69|0
1636101660000|2021-11-05 08:41:00|12535.27|12535.27|12536.04|12536.04|12536.04|12536.04|12535.04|12535.04|0
1636101670000|2021-11-05 08:41:10|12535.81|12535.81|12535.81|12535.81|12535.81|12535.81|12535.81|12535.81|0
1636101700000|2021-11-05 08:41:40|12534.8|12534.8|12534.32|12534.32|12534.8|12534.8|12534.32|12534.32|0
1636101710000|2021-11-05 08:41:50|12533.32|12533.32|12533.66|12533.66|12533.66|12533.66|12533.32|12533.32|0
1636101740000|2021-11-05 08:42:20|12533.89|12533.89|12534.32|12534.32|12534.32|12534.32|12533.89|12533.89|0
1636101760000|2021-11-05 08:42:40|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|0
1636101780000|2021-11-05 08:43:00|12535.55|12535.55|12535.55|12535.55|12535.55|12535.55|12535.55|12535.55|0
1636101810000|2021-11-05 08:43:30|12535.11|12535.11|12535.11|12535.11|12535.11|12535.11|12535.11|12535.11|0
1636101820000|2021-11-05 08:43:40|12535.33|12535.33|12534.1|12534.1|12535.33|12535.33|12534.1|12534.1|0
1636101840000|2021-11-05 08:44:00|12534.15|12534.15|12534.61|12534.61|12534.61|12534.61|12534.15|12534.15|0
1636101850000|2021-11-05 08:44:10|12533.37|12533.37|12532.47|12532.47|12534.68|12534.68|12532.47|12532.47|0
1636101860000|2021-11-05 08:44:20|12532.68|12532.68|12532.76|12532.76|12532.76|12532.76|12532.68|12532.68|0
1636101870000|2021-11-05 08:44:30|12533.44|12533.44|12533.58|12533.58|12533.58|12533.58|12533.44|12533.44|0
1636101880000|2021-11-05 08:44:40|12533.36|12533.36|12533.88|12533.88|12534.07|12534.07|12533.36|12533.36|0
1636101900000|2021-11-05 08:45:00|12534.05|12534.05|12534.23|12534.23|12534.23|12534.23|12534.05|12534.05|0
1636101920000|2021-11-05 08:45:20|12534.9|12534.9|12536.02|12536.02|12536.02|12536.02|12534.9|12534.9|0
1636101930000|2021-11-05 08:45:30|12536.18|12536.18|12536.61|12536.61|12536.61|12536.61|12536.18|12536.18|0
1636101940000|2021-11-05 08:45:40|12536.69|12536.69|12536.33|12536.33|12536.69|12536.69|12535.46|12535.46|0
1636101950000|2021-11-05 08:45:50|12536.35|12536.35|12535.59|12535.59|12536.35|12536.35|12535.59|12535.59|0
1636101980000|2021-11-05 08:46:20|12535.74|12535.74|12534.74|12534.74|12535.74|12535.74|12534.48|12534.48|0
1636101990000|2021-11-05 08:46:30|12535.01|12535.01|12535.09|12535.09|12535.09|12535.09|12535.01|12535.01|0
1636102010000|2021-11-05 08:46:50|12534.08|12534.08|12534.08|12534.08|12534.08|12534.08|12534.08|12534.08|0
1636102030000|2021-11-05 08:47:10|12534.48|12534.48|12532.8|12532.8|12534.48|12534.48|12532.8|12532.8|0
1636102040000|2021-11-05 08:47:20|12532.93|12532.93|12532.52|12532.52|12532.93|12532.93|12532.52|12532.52|0
1636102050000|2021-11-05 08:47:30|12531.29|12531.29|12531.29|12531.29|12531.29|12531.29|12531.29|12531.29|0
1636102080000|2021-11-05 08:48:00|12530.29|12530.29|12530.29|12530.29|12530.29|12530.29|12530.29|12530.29|0
1636102090000|2021-11-05 08:48:10|12531.52|12531.52|12532.75|12532.75|12533.98|12533.98|12531.52|12531.52|0
1636102130000|2021-11-05 08:48:50|12532.39|12532.39|12532.79|12532.79|12532.79|12532.79|12532.39|12532.39|0
1636102140000|2021-11-05 08:49:00|12533.2|12533.2|12538.35|12538.35|12538.35|12538.35|12533.2|12533.2|0
1636102150000|2021-11-05 08:49:10|12538.88|12538.88|12538.88|12538.88|12538.88|12538.88|12538.88|12538.88|0
1636102160000|2021-11-05 08:49:20|12540.12|12540.12|12540.12|12540.12|12540.12|12540.12|12540.12|12540.12|0
1636102200000|2021-11-05 08:50:00|12540.33|12540.33|12540.33|12540.33|12540.33|12540.33|12540.33|12540.33|0
1636102230000|2021-11-05 08:50:30|12537.31|12537.31|12536.96|12536.96|12537.31|12537.31|12536.96|12536.96|0
1636102240000|2021-11-05 08:50:40|12537.61|12537.61|12536.37|12536.37|12537.61|12537.61|12536.37|12536.37|0
1636102250000|2021-11-05 08:50:50|12536.54|12536.54|12536.54|12536.54|12536.54|12536.54|12536.54|12536.54|0
1636102260000|2021-11-05 08:51:00|12536.6|12536.6|12536.6|12536.6|12536.6|12536.6|12536.6|12536.6|0
1636102270000|2021-11-05 08:51:10|12536.58|12536.58|12536.58|12536.58|12536.58|12536.58|12536.58|12536.58|0
1636102280000|2021-11-05 08:51:20|12536.17|12536.17|12536.17|12536.17|12536.17|12536.17|12536.17|12536.17|0
1636102290000|2021-11-05 08:51:30|12536.39|12536.39|12541.24|12541.24|12541.24|12541.24|12536.39|12536.39|0
1636102300000|2021-11-05 08:51:40|12541.41|12541.41|12541.41|12541.41|12541.41|12541.41|12541.41|12541.41|0
1636102310000|2021-11-05 08:51:50|12541.84|12541.84|12541.84|12541.84|12541.84|12541.84|12541.84|12541.84|0
1636102320000|2021-11-05 08:52:00|12542.2|12542.2|12542.47|12542.47|12542.47|12542.47|12542.2|12542.2|0
1636102330000|2021-11-05 08:52:10|12543|12543|12543.27|12543.27|12543.27|12543.27|12543|12543|0
1636102340000|2021-11-05 08:52:20|12543.62|12543.62|12543.62|12543.62|12543.62|12543.62|12543.62|12543.62|0
1636102380000|2021-11-05 08:53:00|12545.45|12545.45|12544.61|12544.61|12545.45|12545.45|12544.61|12544.61|0
1636102390000|2021-11-05 08:53:10|12544.39|12544.39|12543.96|12543.96|12544.39|12544.39|12543.96|12543.96|0
1636102400000|2021-11-05 08:53:20|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|0
1636102420000|2021-11-05 08:53:40|12544.84|12544.84|12544.84|12544.84|12544.84|12544.84|12544.84|12544.84|0
1636102430000|2021-11-05 08:53:50|12544.62|12544.62|12544.62|12544.62|12544.62|12544.62|12544.19|12544.19|0
1636102470000|2021-11-05 08:54:30|12544.49|12544.49|12544.49|12544.49|12544.49|12544.49|12544.49|12544.49|0
1636102480000|2021-11-05 08:54:40|12544.84|12544.84|12545.66|12545.66|12545.66|12545.66|12544.84|12544.84|0
1636102490000|2021-11-05 08:54:50|12545.5|12545.5|12545.72|12545.72|12545.72|12545.72|12545.5|12545.5|0
1636102520000|2021-11-05 08:55:20|12545.48|12545.48|12545.48|12545.48|12545.48|12545.48|12545.48|12545.48|0
1636102540000|2021-11-05 08:55:40|12546.02|12546.02|12546.02|12546.02|12546.02|12546.02|12546.02|12546.02|0
1636102560000|2021-11-05 08:56:00|12547.25|12547.25|12546.21|12546.21|12547.25|12547.25|12546.21|12546.21|0
1636102570000|2021-11-05 08:56:10|12547.45|12547.45|12547.79|12547.79|12547.79|12547.79|12547.45|12547.45|0
1636102590000|2021-11-05 08:56:30|12547.27|12547.27|12547.62|12547.62|12547.62|12547.62|12547.27|12547.27|0
1636102610000|2021-11-05 08:56:50|12547.78|12547.78|12547.78|12547.78|12547.78|12547.78|12547.78|12547.78|0
1636102620000|2021-11-05 08:57:00|12548.03|12548.03|12547.83|12547.83|12548.44|12548.44|12547.52|12547.52|0
1636102630000|2021-11-05 08:57:10|12547.62|12547.62|12547.62|12547.62|12547.62|12547.62|12547.62|12547.62|0
1636102640000|2021-11-05 08:57:20|12547.39|12547.39|12546.99|12546.99|12547.39|12547.39|12546.99|12546.99|0
1636102650000|2021-11-05 08:57:30|12547.35|12547.35|12547.35|12547.35|12547.35|12547.35|12547.35|12547.35|0
1636102660000|2021-11-05 08:57:40|12547.65|12547.65|12547.65|12547.65|12547.65|12547.65|12547.65|12547.65|0
1636102670000|2021-11-05 08:57:50|12547.17|12547.17|12547.17|12547.17|12547.17|12547.17|12547.17|12547.17|0
1636102680000|2021-11-05 08:58:00|12545.54|12545.54|12542.55|12542.55|12545.54|12545.54|12542.33|12542.33|0
1636102690000|2021-11-05 08:58:10|12542.38|12542.38|12541.64|12541.64|12542.38|12542.38|12541.64|12541.64|0
1636102700000|2021-11-05 08:58:20|12541.12|12541.12|12540.79|12540.79|12541.12|12541.12|12540.79|12540.79|0
1636102720000|2021-11-05 08:58:40|12539.56|12539.56|12539.04|12539.04|12539.56|12539.56|12538.79|12538.79|0
1636102730000|2021-11-05 08:58:50|12538.68|12538.68|12539.14|12539.14|12539.14|12539.14|12538.68|12538.68|0
1636102740000|2021-11-05 08:59:00|12538.68|12538.68|12535.67|12535.67|12538.68|12538.68|12535.67|12535.67|0
1636102750000|2021-11-05 08:59:10|12535.32|12535.32|12533.31|12533.31|12535.32|12535.32|12533.31|12533.31|0
1636102760000|2021-11-05 08:59:20|12532.6|12532.6|12531.6|12531.6|12532.6|12532.6|12531.6|12531.6|0
1636102770000|2021-11-05 08:59:30|12530.98|12530.98|12531.09|12531.09|12531.09|12531.09|12530.98|12530.98|0
1636102780000|2021-11-05 08:59:40|12531.46|12531.46|12531.46|12531.46|12531.46|12531.46|12531.46|12531.46|0
1636102790000|2021-11-05 08:59:50|12532.28|12532.28|12531.87|12531.87|12532.28|12532.28|12531.87|12531.87|0
1636102800000|2021-11-05 09:00:00|12532.69|12532.69|12532.87|12532.87|12532.87|12532.87|12530.74|12530.74|0
1636102810000|2021-11-05 09:00:10|12532.63|12532.63|12532.74|12532.74|12532.74|12532.74|12532.63|12532.63|0
1636102830000|2021-11-05 09:00:30|12533.15|12533.15|12533|12533|12533.36|12533.36|12533|12533|0
1636102840000|2021-11-05 09:00:40|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|12533.41|12533.41|0
1636102850000|2021-11-05 09:00:50|12534.58|12534.58|12534.58|12534.58|12534.58|12534.58|12534.58|12534.58|0
1636102860000|2021-11-05 09:01:00|12534.17|12534.17|12535.81|12535.81|12535.81|12535.81|12534.17|12534.17|0
1636102880000|2021-11-05 09:01:20|12535.55|12535.55|12535.55|12535.55|12535.55|12535.55|12535.55|12535.55|0
1636102890000|2021-11-05 09:01:30|12535.15|12535.15|12535.31|12535.31|12535.33|12535.33|12535.15|12535.15|0
1636102910000|2021-11-05 09:01:50|12535.23|12535.23|12535.23|12535.23|12535.23|12535.23|12535.23|12535.23|0
1636102920000|2021-11-05 09:02:00|12534.99|12534.99|12534.99|12534.99|12534.99|12534.99|12534.99|12534.99|0
1636102930000|2021-11-05 09:02:10|12536.22|12536.22|12537.2|12537.2|12537.2|12537.2|12536.22|12536.22|0
1636102940000|2021-11-05 09:02:20|12537.6|12537.6|12537.6|12537.6|12537.6|12537.6|12537.6|12537.6|0
1636102950000|2021-11-05 09:02:30|12538.01|12538.01|12537.6|12537.6|12538.01|12538.01|12537.6|12537.6|0
1636102980000|2021-11-05 09:03:00|12537.82|12537.82|12537.22|12537.22|12538.04|12538.04|12537.22|12537.22|0
1636103010000|2021-11-05 09:03:30|12535.99|12535.99|12535.99|12535.99|12535.99|12535.99|12535.99|12535.99|0
1636103020000|2021-11-05 09:03:40|12533.98|12533.98|12532.62|12532.62|12533.98|12533.98|12532.62|12532.62|0
1636103030000|2021-11-05 09:03:50|12530.57|12530.57|12529.76|12529.76|12530.57|12530.57|12529.76|12529.76|0
1636103050000|2021-11-05 09:04:10|12529.36|12529.36|12529.36|12529.36|12529.36|12529.36|12529.36|12529.36|0
1636103060000|2021-11-05 09:04:20|12529.84|12529.84|12529.6|12529.6|12529.84|12529.84|12529.6|12529.6|0
1636103070000|2021-11-05 09:04:30|12528.37|12528.37|12527.07|12527.07|12528.37|12528.37|12526.36|12526.36|0
1636103080000|2021-11-05 09:04:40|12527.89|12527.89|12527.62|12527.62|12527.89|12527.89|12527.62|12527.62|0
1636103090000|2021-11-05 09:04:50|12526.39|12526.39|12524.8|12524.8|12526.39|12526.39|12524.8|12524.8|0
1636103100000|2021-11-05 09:05:00|12523.8|12523.8|12523.8|12523.8|12523.8|12523.8|12523.8|12523.8|0
1636103110000|2021-11-05 09:05:10|12523.97|12523.97|12523.97|12523.97|12523.97|12523.97|12523.97|12523.97|0
1636103130000|2021-11-05 09:05:30|12523.73|12523.73|12523.73|12523.73|12523.73|12523.73|12523.73|12523.73|0
1636103150000|2021-11-05 09:05:50|12522.72|12522.72|12521.63|12521.63|12522.72|12522.72|12521.63|12521.63|0
1636103160000|2021-11-05 09:06:00|12522.15|12522.15|12521.88|12521.88|12522.15|12522.15|12521.88|12521.88|0
1636103170000|2021-11-05 09:06:10|12521.67|12521.67|12520.78|12520.78|12521.67|12521.67|12520.78|12520.78|0
1636103180000|2021-11-05 09:06:20|12520.54|12520.54|12520.46|12520.46|12520.68|12520.68|12520.46|12520.46|0
1636103190000|2021-11-05 09:06:30|12519.75|12519.75|12519.75|12519.75|12519.75|12519.75|12519.75|12519.75|0
1636103210000|2021-11-05 09:06:50|12519.59|12519.59|12516.57|12516.57|12519.59|12519.59|12516.57|12516.57|0
1636103240000|2021-11-05 09:07:20|12516.73|12516.73|12516.93|12516.93|12516.93|12516.93|12516.57|12516.57|0
1636103250000|2021-11-05 09:07:30|12521.18|12521.18|12521.18|12521.18|12521.18|12521.18|12521.18|12521.18|0
1636103260000|2021-11-05 09:07:40|12520.86|12520.86|12519.62|12519.62|12520.94|12520.94|12519.62|12519.62|0
1636103300000|2021-11-05 09:08:20|12519.54|12519.54|12519.95|12519.95|12519.95|12519.95|12519.54|12519.54|0
1636103310000|2021-11-05 09:08:30|12519.13|12519.13|12519.54|12519.54|12519.54|12519.54|12519.13|12519.13|0
1636103320000|2021-11-05 09:08:40|12519.89|12519.89|12519.51|12519.51|12519.89|12519.89|12519.51|12519.51|0
1636103330000|2021-11-05 09:08:50|12519.05|12519.05|12518.63|12518.63|12519.05|12519.05|12518.63|12518.63|0
1636103340000|2021-11-05 09:09:00|12518.9|12518.9|12519.16|12519.16|12519.16|12519.16|12518.9|12518.9|0
1636103350000|2021-11-05 09:09:10|12519.43|12519.43|12520.13|12520.13|12520.13|12520.13|12519.43|12519.43|0
1636103360000|2021-11-05 09:09:20|12520.21|12520.21|12521.08|12521.08|12521.08|12521.08|12520.21|12520.21|0
1636103370000|2021-11-05 09:09:30|12521.43|12521.43|12521.52|12521.52|12521.52|12521.52|12521.35|12521.35|0
1636103380000|2021-11-05 09:09:40|12521.62|12521.62|12521.6|12521.6|12521.62|12521.62|12521.44|12521.44|0
1636103420000|2021-11-05 09:10:20|12521.71|12521.71|12521.95|12521.95|12521.95|12521.95|12521.71|12521.71|0
1636103430000|2021-11-05 09:10:30|12522.3|12522.3|12527.92|12527.92|12527.92|12527.92|12522.3|12522.3|0
1636103440000|2021-11-05 09:10:40|12528.02|12528.02|12528.36|12528.36|12528.36|12528.36|12528.02|12528.02|0
1636103450000|2021-11-05 09:10:50|12529.59|12529.59|12529.59|12529.59|12529.59|12529.59|12529.59|12529.59|0
1636103460000|2021-11-05 09:11:00|12529.18|12529.18|12529.18|12529.18|12529.18|12529.18|12529.18|12529.18|0
1636103480000|2021-11-05 09:11:20|12527.95|12527.95|12527.95|12527.95|12527.95|12527.95|12527.95|12527.95|0
1636103490000|2021-11-05 09:11:30|12528.09|12528.09|12529.49|12529.49|12529.49|12529.49|12528.09|12528.09|0
1636103500000|2021-11-05 09:11:40|12529.42|12529.42|12529.51|12529.51|12529.51|12529.51|12529.42|12529.42|0
1636103510000|2021-11-05 09:11:50|12529.43|12529.43|12530.55|12530.55|12530.55|12530.55|12529.43|12529.43|0
1636103520000|2021-11-05 09:12:00|12530.77|12530.77|12530.77|12530.77|12530.77|12530.77|12530.77|12530.77|0
1636103530000|2021-11-05 09:12:10|12530.94|12530.94|12530.94|12530.94|12530.94|12530.94|12530.94|12530.94|0
1636103540000|2021-11-05 09:12:20|12531.15|12531.15|12531.15|12531.15|12531.15|12531.15|12531.15|12531.15|0
1636103560000|2021-11-05 09:12:40|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|0
1636103570000|2021-11-05 09:12:50|12534.4|12534.4|12534.4|12534.4|12534.4|12534.4|12534.4|12534.4|0
1636103580000|2021-11-05 09:13:00|12533.97|12533.97|12533.85|12533.85|12533.97|12533.97|12533.75|12533.75|0
1636103600000|2021-11-05 09:13:20|12533.42|12533.42|12535.14|12535.14|12535.14|12535.14|12533.42|12533.42|0
1636103610000|2021-11-05 09:13:30|12535.12|12535.12|12539.37|12539.37|12539.6|12539.6|12535.12|12535.12|0
1636103660000|2021-11-05 09:14:20|12539.29|12539.29|12539.37|12539.37|12539.37|12539.37|12539.29|12539.29|0
1636103670000|2021-11-05 09:14:30|12539.2|12539.2|12538.97|12538.97|12539.55|12539.55|12538.97|12538.97|0
1636103680000|2021-11-05 09:14:40|12541.2|12541.2|12541.91|12541.91|12541.91|12541.91|12541.2|12541.2|0
1636103690000|2021-11-05 09:14:50|12543.92|12543.92|12545.56|12545.56|12545.56|12545.56|12543.92|12543.92|0
1636103700000|2021-11-05 09:15:00|12545.15|12545.15|12545.15|12545.15|12545.15|12545.15|12545.15|12545.15|0
1636103710000|2021-11-05 09:15:10|12543.92|12543.92|12544.11|12544.11|12544.11|12544.11|12543.92|12543.92|0
1636103730000|2021-11-05 09:15:30|12543.87|12543.87|12544.39|12544.39|12544.39|12544.39|12543.87|12543.87|0
1636103740000|2021-11-05 09:15:40|12545.62|12545.62|12545.84|12545.84|12545.84|12545.84|12545.62|12545.62|0
1636103750000|2021-11-05 09:15:50|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|0
1636103760000|2021-11-05 09:16:00|12545.62|12545.62|12545.62|12545.62|12545.62|12545.62|12545.62|12545.62|0
1636103800000|2021-11-05 09:16:40|12545.4|12545.4|12545.05|12545.05|12545.4|12545.4|12545.05|12545.05|0
1636103860000|2021-11-05 09:17:40|12546.28|12546.28|12546.28|12546.28|12546.28|12546.28|12546.28|12546.28|0
1636103880000|2021-11-05 09:18:00|12545.46|12545.46|12543.29|12543.29|12545.46|12545.46|12543.29|12543.29|0
1636103910000|2021-11-05 09:18:30|12542.88|12542.88|12542.64|12542.64|12542.88|12542.88|12542.64|12542.64|0
1636103930000|2021-11-05 09:18:50|12544.66|12544.66|12544.66|12544.66|12544.66|12544.66|12544.66|12544.66|0
1636103940000|2021-11-05 09:19:00|12544.5|12544.5|12544.58|12544.58|12544.58|12544.58|12544.5|12544.5|0
1636103950000|2021-11-05 09:19:10|12543.93|12543.93|12543.93|12543.93|12543.93|12543.93|12543.93|12543.93|0
1636103960000|2021-11-05 09:19:20|12542.69|12542.69|12543.93|12543.93|12543.93|12543.93|12542.69|12542.69|0
1636103980000|2021-11-05 09:19:40|12543.06|12543.06|12542.63|12542.63|12543.06|12543.06|12542.63|12542.63|0
1636103990000|2021-11-05 09:19:50|12542.41|12542.41|12542.29|12542.29|12542.41|12542.41|12542.07|12542.07|0
1636104000000|2021-11-05 09:20:00|12543.52|12543.52|12547.03|12547.03|12547.43|12547.43|12543.52|12543.52|0
1636104010000|2021-11-05 09:20:10|12547.44|12547.44|12547.44|12547.44|12547.44|12547.44|12547.44|12547.44|0
1636104020000|2021-11-05 09:20:20|12546.43|12546.43|12545.43|12545.43|12546.43|12546.43|12545.43|12545.43|0
1636104040000|2021-11-05 09:20:40|12544.2|12544.2|12544.2|12544.2|12544.2|12544.2|12544.2|12544.2|0
1636104080000|2021-11-05 09:21:20|12545.43|12545.43|12545.43|12545.43|12545.43|12545.43|12545.43|12545.43|0
1636104090000|2021-11-05 09:21:30|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|0
1636104100000|2021-11-05 09:21:40|12547.79|12547.79|12546.45|12546.45|12548.04|12548.04|12546.45|12546.45|0
1636104120000|2021-11-05 09:22:00|12545.97|12545.97|12544.48|12544.48|12545.97|12545.97|12544.48|12544.48|0
1636104160000|2021-11-05 09:22:40|12544.21|12544.21|12543.95|12543.95|12544.21|12544.21|12543.95|12543.95|0
1636104180000|2021-11-05 09:23:00|12544.17|12544.17|12541.2|12541.2|12544.17|12544.17|12541.2|12541.2|0
1636104190000|2021-11-05 09:23:10|12541.43|12541.43|12541.43|12541.43|12541.51|12541.51|12541.36|12541.36|0
1636104240000|2021-11-05 09:24:00|12541.65|12541.65|12541.65|12541.65|12541.65|12541.65|12541.65|12541.65|0
1636104250000|2021-11-05 09:24:10|12541.13|12541.13|12541.29|12541.29|12541.29|12541.29|12541.13|12541.13|0
1636104260000|2021-11-05 09:24:20|12541.46|12541.46|12541.46|12541.46|12541.46|12541.46|12541.46|12541.46|0
1636104270000|2021-11-05 09:24:30|12540.76|12540.76|12540.76|12540.76|12540.76|12540.76|12540.76|12540.76|0
1636104280000|2021-11-05 09:24:40|12541.16|12541.16|12539.53|12539.53|12541.16|12541.16|12539.53|12539.53|0
1636104290000|2021-11-05 09:24:50|12537.52|12537.52|12536.99|12536.99|12537.52|12537.52|12536.99|12536.99|0
1636104300000|2021-11-05 09:25:00|12536.34|12536.34|12536.77|12536.77|12536.77|12536.77|12536.12|12536.12|0
1636104350000|2021-11-05 09:25:50|12537.01|12537.01|12537.01|12537.01|12537.01|12537.01|12537.01|12537.01|0
1636104360000|2021-11-05 09:26:00|12536.58|12536.58|12536.58|12536.58|12536.58|12536.58|12536.58|12536.58|0
1636104410000|2021-11-05 09:26:50|12535.86|12535.86|12534.86|12534.86|12535.86|12535.86|12534.86|12534.86|0
1636104420000|2021-11-05 09:27:00|12533.63|12533.63|12532.4|12532.4|12533.63|12533.63|12532.4|12532.4|0
1636104430000|2021-11-05 09:27:10|12532.13|12532.13|12532.13|12532.13|12532.13|12532.13|12532.13|12532.13|0
1636104450000|2021-11-05 09:27:30|12533.14|12533.14|12535.86|12535.86|12535.86|12535.86|12533.14|12533.14|0
1636104460000|2021-11-05 09:27:40|12536.17|12536.17|12538.63|12538.63|12538.63|12538.63|12536.17|12536.17|0
1636104470000|2021-11-05 09:27:50|12536.75|12536.75|12537.1|12537.1|12537.1|12537.1|12536.75|12536.75|0
1636104480000|2021-11-05 09:28:00|12536.93|12536.93|12532.06|12532.06|12536.93|12536.93|12531|12531|0
1636104490000|2021-11-05 09:28:10|12531.66|12531.66|12531.66|12531.66|12531.66|12531.66|12531.66|12531.66|0
1636104500000|2021-11-05 09:28:20|12532.06|12532.06|12531.25|12531.25|12532.06|12532.06|12531.25|12531.25|0
1636104510000|2021-11-05 09:28:30|12531.03|12531.03|12529.36|12529.36|12531.03|12531.03|12527.39|12527.39|0
1636104550000|2021-11-05 09:29:10|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|0
1636104570000|2021-11-05 09:29:30|12527.81|12527.81|12527.1|12527.1|12527.81|12527.81|12527.1|12527.1|0
1636104580000|2021-11-05 09:29:40|12527.26|12527.26|12527.18|12527.18|12527.26|12527.26|12527.18|12527.18|0
1636104600000|2021-11-05 09:30:00|12527.51|12527.51|12527.25|12527.25|12527.51|12527.51|12527.25|12527.25|0
1636104610000|2021-11-05 09:30:10|12527.47|12527.47|12527.47|12527.47|12527.47|12527.47|12527.47|12527.47|0
1636104620000|2021-11-05 09:30:20|12527.29|12527.29|12529.75|12529.75|12529.75|12529.75|12527.29|12527.29|0
1636104630000|2021-11-05 09:30:30|12530.75|12530.75|12530.75|12530.75|12530.75|12530.75|12530.75|12530.75|0
1636104640000|2021-11-05 09:30:40|12531.76|12531.76|12531.38|12531.38|12531.76|12531.76|12531.38|12531.38|0
1636104660000|2021-11-05 09:31:00|12530.9|12530.9|12530.9|12530.9|12530.9|12530.9|12530.9|12530.9|0
1636104710000|2021-11-05 09:31:50|12531.9|12531.9|12531.9|12531.9|12531.9|12531.9|12531.9|12531.9|0
1636104720000|2021-11-05 09:32:00|12530.67|12530.67|12531.03|12531.03|12531.03|12531.03|12530.67|12530.67|0
1636104740000|2021-11-05 09:32:20|12530.86|12530.86|12530.86|12530.86|12530.86|12530.86|12530.86|12530.86|0
1636104750000|2021-11-05 09:32:30|12529.85|12529.85|12528.84|12528.84|12529.85|12529.85|12528.84|12528.84|0
1636104770000|2021-11-05 09:32:50|12528.67|12528.67|12528.67|12528.67|12528.67|12528.67|12528.67|12528.67|0
1636104800000|2021-11-05 09:33:20|12529.9|12529.9|12529.9|12529.9|12529.9|12529.9|12529.9|12529.9|0
1636104810000|2021-11-05 09:33:30|12530.31|12530.31|12530.31|12530.31|12530.31|12530.31|12530.31|12530.31|0
1636104830000|2021-11-05 09:33:50|12531.54|12531.54|12531.54|12531.54|12531.54|12531.54|12531.54|12531.54|0
1636104840000|2021-11-05 09:34:00|12531.38|12531.38|12531.12|12531.12|12531.38|12531.38|12531.12|12531.12|0
1636104860000|2021-11-05 09:34:20|12530.41|12530.41|12530.36|12530.36|12530.41|12530.41|12530.36|12530.36|0
1636104900000|2021-11-05 09:35:00|12530.52|12530.52|12529.98|12529.98|12530.52|12530.52|12529.98|12529.98|0
1636104920000|2021-11-05 09:35:20|12530.11|12530.11|12530.11|12530.11|12530.11|12530.11|12530.11|12530.11|0
1636104930000|2021-11-05 09:35:30|12529.88|12529.88|12530.36|12530.36|12530.36|12530.36|12529.88|12529.88|0
1636104940000|2021-11-05 09:35:40|12530.12|12530.12|12529.97|12529.97|12530.12|12530.12|12529.97|12529.97|0
1636104950000|2021-11-05 09:35:50|12530.12|12530.12|12530.12|12530.12|12530.12|12530.12|12530.12|12530.12|0
1636104960000|2021-11-05 09:36:00|12529.97|12529.97|12529.97|12529.97|12529.97|12529.97|12529.97|12529.97|0
1636104970000|2021-11-05 09:36:10|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|0
1636105000000|2021-11-05 09:36:40|12531.55|12531.55|12531.55|12531.55|12531.55|12531.55|12531.55|12531.55|0
1636105050000|2021-11-05 09:37:30|12531.79|12531.79|12531.79|12531.79|12531.79|12531.79|12531.79|12531.79|0
1636105060000|2021-11-05 09:37:40|12531.96|12531.96|12531.96|12531.96|12531.96|12531.96|12531.96|12531.96|0
1636105070000|2021-11-05 09:37:50|12532.37|12532.37|12532.37|12532.37|12532.37|12532.37|12532.37|12532.37|0
1636105090000|2021-11-05 09:38:10|12532.58|12532.58|12532.58|12532.58|12532.58|12532.58|12532.58|12532.58|0
1636105100000|2021-11-05 09:38:20|12531.35|12531.35|12531.35|12531.35|12531.35|12531.35|12531.35|12531.35|0
1636105130000|2021-11-05 09:38:50|12532.17|12532.17|12532.17|12532.17|12532.17|12532.17|12532.17|12532.17|0
1636105140000|2021-11-05 09:39:00|12532.33|12532.33|12533.04|12533.04|12533.04|12533.04|12532.33|12532.33|0
1636105150000|2021-11-05 09:39:10|12533.45|12533.45|12533.58|12533.58|12533.58|12533.58|12533.45|12533.45|0
1636105170000|2021-11-05 09:39:30|12533.8|12533.8|12536.81|12536.81|12536.81|12536.81|12533.8|12533.8|0
1636105180000|2021-11-05 09:39:40|12535.81|12535.81|12535.81|12535.81|12535.81|12535.81|12535.81|12535.81|0
1636105210000|2021-11-05 09:40:10|12536.52|12536.52|12537.52|12537.52|12537.52|12537.52|12536.52|12536.52|0
1636105220000|2021-11-05 09:40:20|12538.76|12538.76|12538.76|12538.76|12538.76|12538.76|12538.76|12538.76|0
1636105270000|2021-11-05 09:41:10|12538.62|12538.62|12538.54|12538.54|12538.62|12538.62|12538.54|12538.54|0
1636105290000|2021-11-05 09:41:30|12538.33|12538.33|12538.33|12538.33|12538.33|12538.33|12538.33|12538.33|0
1636105300000|2021-11-05 09:41:40|12537.51|12537.51|12537.51|12537.51|12537.51|12537.51|12537.51|12537.51|0
1636105320000|2021-11-05 09:42:00|12537.35|12537.35|12537.35|12537.35|12537.35|12537.35|12537.35|12537.35|0
1636105350000|2021-11-05 09:42:30|12536.11|12536.11|12536.11|12536.11|12536.11|12536.11|12536.11|12536.11|0
1636105360000|2021-11-05 09:42:40|12535.85|12535.85|12535.85|12535.85|12535.85|12535.85|12535.85|12535.85|0
1636105370000|2021-11-05 09:42:50|12535.41|12535.41|12534.55|12534.55|12535.41|12535.41|12534.55|12534.55|0
1636105380000|2021-11-05 09:43:00|12534.03|12534.03|12530.48|12530.48|12534.03|12534.03|12530.48|12530.48|0
1636105390000|2021-11-05 09:43:10|12530.99|12530.99|12530.99|12530.99|12530.99|12530.99|12530.99|12530.99|0
1636105410000|2021-11-05 09:43:30|12530.18|12530.18|12530.18|12530.18|12530.18|12530.18|12530.18|12530.18|0
1636105420000|2021-11-05 09:43:40|12529.74|12529.74|12529.39|12529.39|12529.74|12529.74|12529.39|12529.39|0
1636105440000|2021-11-05 09:44:00|12528.98|12528.98|12528.58|12528.58|12528.98|12528.98|12528.58|12528.58|0
1636105450000|2021-11-05 09:44:10|12528.37|12528.37|12528.37|12528.37|12528.37|12528.37|12528.37|12528.37|0
1636105460000|2021-11-05 09:44:20|12528.1|12528.1|12527.83|12527.83|12528.1|12528.1|12527.83|12527.83|0
1636105470000|2021-11-05 09:44:30|12528|12528|12528|12528|12528|12528|12528|12528|0
1636105510000|2021-11-05 09:45:10|12529.23|12529.23|12529.45|12529.45|12529.66|12529.66|12529.23|12529.23|0
1636105520000|2021-11-05 09:45:20|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|12528.44|0
1636105540000|2021-11-05 09:45:40|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|0
1636105550000|2021-11-05 09:45:50|12529.05|12529.05|12529.05|12529.05|12529.05|12529.05|12529.05|12529.05|0
1636105560000|2021-11-05 09:46:00|12530.28|12530.28|12531.51|12531.51|12531.51|12531.51|12530.28|12530.28|0
1636105580000|2021-11-05 09:46:20|12532.32|12532.32|12532.32|12532.32|12532.32|12532.32|12532.32|12532.32|0
1636105590000|2021-11-05 09:46:30|12531.96|12531.96|12532.09|12532.09|12532.09|12532.09|12531.96|12531.96|0
1636105600000|2021-11-05 09:46:40|12532.45|12532.45|12532.45|12532.45|12532.45|12532.45|12532.45|12532.45|0
1636105610000|2021-11-05 09:46:50|12532.23|12532.23|12532.23|12532.23|12532.23|12532.23|12532.23|12532.23|0
1636105620000|2021-11-05 09:47:00|12532.06|12532.06|12531.93|12531.93|12532.06|12532.06|12531.72|12531.72|0
1636105630000|2021-11-05 09:47:10|12531.7|12531.7|12531.7|12531.7|12531.7|12531.7|12531.7|12531.7|0
1636105640000|2021-11-05 09:47:20|12531.91|12531.91|12531.61|12531.61|12531.91|12531.91|12531.61|12531.61|0
1636105650000|2021-11-05 09:47:30|12530.6|12530.6|12530.41|12530.41|12530.6|12530.6|12530.41|12530.41|0
1636105660000|2021-11-05 09:47:40|12530.17|12530.17|12530.53|12530.53|12530.53|12530.53|12530.17|12530.17|0
1636105670000|2021-11-05 09:47:50|12530.09|12530.09|12530.09|12530.09|12530.09|12530.09|12530.09|12530.09|0
1636105680000|2021-11-05 09:48:00|12529.92|12529.92|12529.65|12529.65|12529.92|12529.92|12529.65|12529.65|0
1636105710000|2021-11-05 09:48:30|12529.39|12529.39|12529.39|12529.39|12529.39|12529.39|12529.39|12529.39|0
1636105720000|2021-11-05 09:48:40|12528.32|12528.32|12528.4|12528.4|12528.4|12528.4|12528.32|12528.32|0
1636105740000|2021-11-05 09:49:00|12529.63|12529.63|12529.63|12529.63|12529.63|12529.63|12529.63|12529.63|0
1636105760000|2021-11-05 09:49:20|12529.46|12529.46|12528.84|12528.84|12529.46|12529.46|12528.84|12528.84|0
1636105770000|2021-11-05 09:49:30|12529.32|12529.32|12529.32|12529.32|12529.32|12529.32|12529.32|12529.32|0
1636105810000|2021-11-05 09:50:10|12529.29|12529.29|12529.58|12529.58|12529.58|12529.58|12529.29|12529.29|0
1636105830000|2021-11-05 09:50:30|12529.89|12529.89|12530.21|12530.21|12530.21|12530.21|12529.89|12529.89|0
1636105850000|2021-11-05 09:50:50|12528.97|12528.97|12528.97|12528.97|12530.21|12530.21|12528.97|12528.97|0
1636105870000|2021-11-05 09:51:10|12530.21|12530.21|12529.86|12529.86|12530.21|12530.21|12529.86|12529.86|0
1636105910000|2021-11-05 09:51:50|12530.87|12530.87|12530.87|12530.87|12530.87|12530.87|12530.87|12530.87|0
1636105920000|2021-11-05 09:52:00|12532.1|12532.1|12532.1|12532.1|12532.1|12532.1|12532.1|12532.1|0
1636105930000|2021-11-05 09:52:10|12533.74|12533.74|12534.74|12534.74|12534.74|12534.74|12533.74|12533.74|0
1636105940000|2021-11-05 09:52:20|12535.75|12535.75|12535.75|12535.75|12535.75|12535.75|12535.75|12535.75|0
1636105950000|2021-11-05 09:52:30|12535.92|12535.92|12535.92|12535.92|12535.92|12535.92|12535.92|12535.92|0
1636105980000|2021-11-05 09:53:00|12536.46|12536.46|12536.38|12536.38|12536.46|12536.46|12536.38|12536.38|0
1636105990000|2021-11-05 09:53:10|12535.37|12535.37|12536.81|12536.81|12536.81|12536.81|12535.37|12535.37|0
1636106030000|2021-11-05 09:53:50|12536.97|12536.97|12536.99|12536.99|12536.99|12536.99|12536.75|12536.75|0
1636106040000|2021-11-05 09:54:00|12537.15|12537.15|12536.91|12536.91|12537.15|12537.15|12536.91|12536.91|0
1636106050000|2021-11-05 09:54:10|12533.89|12533.89|12532.88|12532.88|12533.89|12533.89|12532.88|12532.88|0
1636106060000|2021-11-05 09:54:20|12531.65|12531.65|12531.65|12531.65|12531.65|12531.65|12531.65|12531.65|0
1636106100000|2021-11-05 09:55:00|12530.65|12530.65|12529.77|12529.77|12530.65|12530.65|12529.64|12529.64|0
1636106130000|2021-11-05 09:55:30|12529.51|12529.51|12529.51|12529.51|12529.51|12529.51|12529.51|12529.51|0
1636106180000|2021-11-05 09:56:20|12533.53|12533.53|12530.81|12530.81|12533.53|12533.53|12530.81|12530.81|0
1636106190000|2021-11-05 09:56:30|12529.99|12529.99|12529.17|12529.17|12529.99|12529.99|12529.17|12529.17|0
1636106200000|2021-11-05 09:56:40|12528.16|12528.16|12528.16|12528.16|12528.16|12528.16|12528.16|12528.16|0
1636106220000|2021-11-05 09:57:00|12529.17|12529.17|12529.58|12529.58|12529.58|12529.58|12529.17|12529.17|0
1636106250000|2021-11-05 09:57:30|12528.57|12528.57|12528.79|12528.79|12528.79|12528.79|12528.57|12528.57|0
1636106270000|2021-11-05 09:57:50|12528.08|12528.08|12528.08|12528.08|12528.08|12528.08|12528.08|12528.08|0
1636106360000|2021-11-05 09:59:20|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|0
1636106370000|2021-11-05 09:59:30|12526.81|12526.81|12526.81|12526.81|12526.81|12526.81|12526.81|12526.81|0
1636106390000|2021-11-05 09:59:50|12526.46|12526.46|12526.46|12526.46|12526.46|12526.46|12526.46|12526.46|0
1636106400000|2021-11-05 10:00:00|12525.46|12525.46|12525.46|12525.46|12525.46|12525.46|12525.46|12525.46|0
1636106410000|2021-11-05 10:00:10|12525.8|12525.8|12525.8|12525.8|12525.8|12525.8|12525.8|12525.8|0
1636106420000|2021-11-05 10:00:20|12525.56|12525.56|12525.34|12525.34|12525.56|12525.56|12525.34|12525.34|0
1636106430000|2021-11-05 10:00:30|12525.51|12525.51|12525.51|12525.51|12525.51|12525.51|12525.51|12525.51|0
1636106470000|2021-11-05 10:01:10|12527.53|12527.53|12527.17|12527.17|12527.53|12527.53|12527.17|12527.17|0
1636106480000|2021-11-05 10:01:20|12527.25|12527.25|12527.25|12527.25|12527.25|12527.25|12527.25|12527.25|0
1636106500000|2021-11-05 10:01:40|12527.09|12527.09|12527.17|12527.17|12527.33|12527.33|12527.09|12527.09|0
1636106510000|2021-11-05 10:01:50|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|0
1636106550000|2021-11-05 10:02:30|12527.88|12527.88|12526.78|12526.78|12528.14|12528.14|12526.78|12526.78|0
1636106570000|2021-11-05 10:02:50|12526.63|12526.63|12526.63|12526.63|12526.63|12526.63|12526.63|12526.63|0
1636106590000|2021-11-05 10:03:10|12528.64|12528.64|12529.05|12529.05|12529.05|12529.05|12528.64|12528.64|0
1636106620000|2021-11-05 10:03:40|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|0
1636106630000|2021-11-05 10:03:50|12528.48|12528.48|12528.48|12528.48|12528.48|12528.48|12528.48|12528.48|0
1636106640000|2021-11-05 10:04:00|12528.89|12528.89|12529.1|12529.1|12529.1|12529.1|12528.89|12528.89|0
1636106650000|2021-11-05 10:04:10|12528.93|12528.93|12528.76|12528.76|12528.93|12528.93|12528.76|12528.76|0
1636106660000|2021-11-05 10:04:20|12527.53|12527.53|12527.32|12527.32|12527.53|12527.53|12527.32|12527.32|0
1636106670000|2021-11-05 10:04:30|12527.15|12527.15|12527.32|12527.32|12527.32|12527.32|12527.15|12527.15|0
1636106680000|2021-11-05 10:04:40|12526.96|12526.96|12526.61|12526.61|12526.96|12526.96|12526.61|12526.61|0
1636106690000|2021-11-05 10:04:50|12526.45|12526.45|12526.28|12526.28|12526.45|12526.45|12526.28|12526.28|0
1636106720000|2021-11-05 10:05:20|12526.04|12526.04|12526.04|12526.04|12526.04|12526.04|12526.04|12526.04|0
1636106730000|2021-11-05 10:05:30|12526.02|12526.02|12526.95|12526.95|12526.95|12526.95|12525.72|12525.72|0
1636106740000|2021-11-05 10:05:40|12527.3|12527.3|12528.65|12528.65|12528.65|12528.65|12527.3|12527.3|0
1636106760000|2021-11-05 10:06:00|12528.87|12528.87|12528.87|12528.87|12528.87|12528.87|12528.87|12528.87|0
1636106790000|2021-11-05 10:06:30|12529.3|12529.3|12529.3|12529.3|12529.3|12529.3|12529.3|12529.3|0
1636106800000|2021-11-05 10:06:40|12530.31|12530.31|12530.72|12530.72|12530.72|12530.72|12530.31|12530.31|0
1636106820000|2021-11-05 10:07:00|12530.01|12530.01|12529.45|12529.45|12530.01|12530.01|12529.45|12529.45|0
1636106840000|2021-11-05 10:07:20|12529.23|12529.23|12529.01|12529.01|12529.23|12529.23|12529.01|12529.01|0
1636106860000|2021-11-05 10:07:40|12530.02|12530.02|12531.03|12531.03|12531.03|12531.03|12530.02|12530.02|0
1636106880000|2021-11-05 10:08:00|12531.29|12531.29|12531.43|12531.43|12531.43|12531.43|12531.29|12531.29|0
1636106890000|2021-11-05 10:08:10|12531.78|12531.78|12531.78|12531.78|12531.78|12531.78|12531.78|12531.78|0
1636106940000|2021-11-05 10:09:00|12531.54|12531.54|12531.54|12531.54|12531.54|12531.54|12531.54|12531.54|0
1636106950000|2021-11-05 10:09:10|12531.13|12531.13|12531.13|12531.13|12531.13|12531.13|12531.13|12531.13|0
1636106960000|2021-11-05 10:09:20|12529.9|12529.9|12529.9|12529.9|12529.9|12529.9|12529.9|12529.9|0
1636106980000|2021-11-05 10:09:40|12530.17|12530.17|12530.17|12530.17|12530.17|12530.17|12530.17|12530.17|0
1636107000000|2021-11-05 10:10:00|12530.33|12530.33|12529.67|12529.67|12530.33|12530.33|12529.24|12529.24|0
1636107010000|2021-11-05 10:10:10|12529.24|12529.24|12528.01|12528.01|12529.24|12529.24|12528.01|12528.01|0
1636107020000|2021-11-05 10:10:20|12528.09|12528.09|12527.66|12527.66|12528.09|12528.09|12527.66|12527.66|0
1636107030000|2021-11-05 10:10:30|12527.44|12527.44|12527.44|12527.44|12527.44|12527.44|12527.44|12527.44|0
1636107040000|2021-11-05 10:10:40|12527.13|12527.13|12527.13|12527.13|12527.13|12527.13|12527.13|12527.13|0
1636107050000|2021-11-05 10:10:50|12526.95|12526.95|12526.95|12526.95|12526.95|12526.95|12526.95|12526.95|0
1636107060000|2021-11-05 10:11:00|12526.78|12526.78|12526.37|12526.37|12526.78|12526.78|12526.37|12526.37|0
1636107070000|2021-11-05 10:11:10|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|0
1636107100000|2021-11-05 10:11:40|12526.57|12526.57|12526.57|12526.57|12526.57|12526.57|12526.57|12526.57|0
1636107110000|2021-11-05 10:11:50|12526.38|12526.38|12526.21|12526.21|12526.38|12526.38|12526.21|12526.21|0
1636107120000|2021-11-05 10:12:00|12525.86|12525.86|12525.86|12525.86|12525.86|12525.86|12525.86|12525.86|0
1636107130000|2021-11-05 10:12:10|12526.03|12526.03|12526.03|12526.03|12526.03|12526.03|12526.03|12526.03|0
1636107140000|2021-11-05 10:12:20|12525.86|12525.86|12525.86|12525.86|12525.86|12525.86|12525.86|12525.86|0
1636107160000|2021-11-05 10:12:40|12526.22|12526.22|12526.22|12526.22|12526.22|12526.22|12526.22|12526.22|0
1636107170000|2021-11-05 10:12:50|12527.45|12527.45|12527.45|12527.45|12527.45|12527.45|12527.45|12527.45|0
1636107180000|2021-11-05 10:13:00|12527.84|12527.84|12527.68|12527.68|12527.84|12527.84|12527.68|12527.68|0
1636107210000|2021-11-05 10:13:30|12526.68|12526.68|12526.68|12526.68|12526.68|12526.68|12526.68|12526.68|0
1636107290000|2021-11-05 10:14:50|12527.11|12527.11|12527.46|12527.46|12527.46|12527.46|12527.11|12527.11|0
1636107320000|2021-11-05 10:15:20|12527.29|12527.29|12526.94|12526.94|12527.29|12527.29|12526.51|12526.51|0
1636107360000|2021-11-05 10:16:00|12527.42|12527.42|12527.42|12527.42|12527.42|12527.42|12527.42|12527.42|0
1636107370000|2021-11-05 10:16:10|12527.26|12527.26|12527.43|12527.43|12527.43|12527.43|12527.26|12527.26|0
1636107380000|2021-11-05 10:16:20|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|0
1636107410000|2021-11-05 10:16:50|12526.62|12526.62|12526.62|12526.62|12526.62|12526.62|12526.62|12526.62|0
1636107480000|2021-11-05 10:18:00|12526.58|12526.58|12526.58|12526.58|12526.58|12526.58|12526.58|12526.58|0
1636107490000|2021-11-05 10:18:10|12526.49|12526.49|12526.49|12526.49|12526.49|12526.49|12526.49|12526.49|0
1636107510000|2021-11-05 10:18:30|12526.72|12526.72|12527.19|12527.19|12527.19|12527.19|12526.72|12526.72|0
1636107520000|2021-11-05 10:18:40|12527.42|12527.42|12528.12|12528.12|12528.12|12528.12|12527.42|12527.42|0
1636107540000|2021-11-05 10:19:00|12528.81|12528.81|12529.63|12529.63|12529.63|12529.63|12528.81|12528.81|0
1636107550000|2021-11-05 10:19:10|12530.14|12530.14|12531.03|12531.03|12531.03|12531.03|12529.8|12529.8|0
1636107560000|2021-11-05 10:19:20|12531.26|12531.26|12531.26|12531.26|12531.26|12531.26|12531.26|12531.26|0
1636107570000|2021-11-05 10:19:30|12531.03|12531.03|12531.19|12531.19|12531.19|12531.19|12531.03|12531.03|0
1636107580000|2021-11-05 10:19:40|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|0
1636107610000|2021-11-05 10:20:10|12531.03|12531.03|12530.56|12530.56|12531.03|12531.03|12530.33|12530.33|0
1636107620000|2021-11-05 10:20:20|12530.8|12530.8|12530.56|12530.56|12530.8|12530.8|12530.56|12530.56|0
1636107630000|2021-11-05 10:20:30|12530.49|12530.49|12530.49|12530.49|12530.49|12530.49|12530.49|12530.49|0
1636107640000|2021-11-05 10:20:40|12530.9|12530.9|12530.9|12530.9|12530.9|12530.9|12530.9|12530.9|0
1636107650000|2021-11-05 10:20:50|12530.72|12530.72|12530.41|12530.41|12530.91|12530.91|12529.71|12529.71|0
1636107660000|2021-11-05 10:21:00|12530.61|12530.61|12527.61|12527.61|12530.61|12530.61|12527.61|12527.61|0
1636107670000|2021-11-05 10:21:10|12527.18|12527.18|12527.4|12527.4|12527.4|12527.4|12527.18|12527.18|0
1636107680000|2021-11-05 10:21:20|12527.86|12527.86|12527.86|12527.86|12527.86|12527.86|12527.86|12527.86|0
1636107690000|2021-11-05 10:21:30|12528.13|12528.13|12528.13|12528.13|12528.13|12528.13|12528.13|12528.13|0
1636107700000|2021-11-05 10:21:40|12527.91|12527.91|12526.83|12526.83|12527.91|12527.91|12526.83|12526.83|0
1636107710000|2021-11-05 10:21:50|12527.26|12527.26|12527.05|12527.05|12527.48|12527.48|12527.05|12527.05|0
1636107720000|2021-11-05 10:22:00|12527.48|12527.48|12528.15|12528.15|12528.15|12528.15|12527.05|12527.05|0
1636107730000|2021-11-05 10:22:10|12527.74|12527.74|12527.03|12527.03|12527.74|12527.74|12527.03|12527.03|0
1636107740000|2021-11-05 10:22:20|12526.21|12526.21|12525.2|12525.2|12526.21|12526.21|12525.2|12525.2|0
1636107760000|2021-11-05 10:22:40|12524.85|12524.85|12524.85|12524.85|12524.85|12524.85|12524.85|12524.85|0
1636107770000|2021-11-05 10:22:50|12522.84|12522.84|12523.19|12523.19|12523.19|12523.19|12522.84|12522.84|0
1636107780000|2021-11-05 10:23:00|12524.2|12524.2|12524.5|12524.5|12524.67|12524.67|12524.2|12524.2|0
1636107790000|2021-11-05 10:23:10|12524.97|12524.97|12524.89|12524.89|12524.97|12524.97|12524.89|12524.89|0
1636107800000|2021-11-05 10:23:20|12525.12|12525.12|12524.78|12524.78|12525.12|12525.12|12524.78|12524.78|0
1636107820000|2021-11-05 10:23:40|12524.95|12524.95|12526.96|12526.96|12526.96|12526.96|12524.95|12524.95|0
1636107830000|2021-11-05 10:23:50|12528.19|12528.19|12528.19|12528.19|12528.19|12528.19|12528.19|12528.19|0
1636107840000|2021-11-05 10:24:00|12526.96|12526.96|12528.17|12528.17|12528.17|12528.17|12526.96|12526.96|0
1636107880000|2021-11-05 10:24:40|12529.4|12529.4|12529.4|12529.4|12529.4|12529.4|12529.4|12529.4|0
1636107890000|2021-11-05 10:24:50|12530.4|12530.4|12531.02|12531.02|12531.02|12531.02|12530.4|12530.4|0
1636107900000|2021-11-05 10:25:00|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|0
1636107940000|2021-11-05 10:25:40|12531.36|12531.36|12531.36|12531.36|12531.36|12531.36|12531.36|12531.36|0
1636107970000|2021-11-05 10:26:10|12531.63|12531.63|12531.63|12531.63|12531.63|12531.63|12531.63|12531.63|0
1636107980000|2021-11-05 10:26:20|12531.95|12531.95|12532.5|12532.5|12532.65|12532.65|12531.95|12531.95|0
1636107990000|2021-11-05 10:26:30|12532.72|12532.72|12533.96|12533.96|12533.96|12533.96|12532.72|12532.72|0
1636108000000|2021-11-05 10:26:40|12533.98|12533.98|12533.98|12533.98|12533.98|12533.98|12533.98|12533.98|0
1636108020000|2021-11-05 10:27:00|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|12532.86|12532.86|0
1636108030000|2021-11-05 10:27:10|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|0
1636108040000|2021-11-05 10:27:20|12532.78|12532.78|12532.99|12532.99|12532.99|12532.99|12532.78|12532.78|0
1636108050000|2021-11-05 10:27:30|12533.4|12533.4|12533.57|12533.57|12533.57|12533.57|12533.4|12533.4|0
1636108070000|2021-11-05 10:27:50|12533.84|12533.84|12534.08|12534.08|12534.08|12534.08|12533.84|12533.84|0
1636108090000|2021-11-05 10:28:10|12534.49|12534.49|12534.49|12534.49|12534.49|12534.49|12534.49|12534.49|0
1636108120000|2021-11-05 10:28:40|12534.75|12534.75|12534.62|12534.62|12534.75|12534.75|12534.62|12534.62|0
1636108130000|2021-11-05 10:28:50|12535.62|12535.62|12534.62|12534.62|12535.62|12535.62|12534.62|12534.62|0
1636108150000|2021-11-05 10:29:10|12534.81|12534.81|12534.99|12534.99|12534.99|12534.99|12534.81|12534.81|0
1636108160000|2021-11-05 10:29:20|12536|12536|12536|12536|12536|12536|12536|12536|0
1636108200000|2021-11-05 10:30:00|12536.17|12536.17|12536.17|12536.17|12536.17|12536.17|12536.17|12536.17|0
1636108210000|2021-11-05 10:30:10|12537.23|12537.23|12536.36|12536.36|12537.58|12537.58|12536.36|12536.36|0
1636108220000|2021-11-05 10:30:20|12536.27|12536.27|12536.27|12536.27|12536.27|12536.27|12536.27|12536.27|0
1636108230000|2021-11-05 10:30:30|12535.92|12535.92|12535.74|12535.74|12535.92|12535.92|12535.74|12535.74|0
1636108250000|2021-11-05 10:30:50|12535.53|12535.53|12535.94|12535.94|12535.94|12535.94|12535.53|12535.53|0
1636108280000|2021-11-05 10:31:20|12534.71|12534.71|12534.71|12534.71|12534.71|12534.71|12534.71|12534.71|0
1636108310000|2021-11-05 10:31:50|12534.55|12534.55|12533.28|12533.28|12534.55|12534.55|12533.28|12533.28|0
1636108320000|2021-11-05 10:32:00|12533.5|12533.5|12534.73|12534.73|12534.73|12534.73|12533.5|12533.5|0
1636108330000|2021-11-05 10:32:10|12534.02|12534.02|12534.02|12534.02|12534.02|12534.02|12534.02|12534.02|0
1636108340000|2021-11-05 10:32:20|12534.18|12534.18|12535.82|12535.82|12535.82|12535.82|12534.18|12534.18|0
1636108350000|2021-11-05 10:32:30|12536.18|12536.18|12536.18|12536.18|12536.18|12536.18|12536.18|12536.18|0
1636108390000|2021-11-05 10:33:10|12536.59|12536.59|12538.77|12538.77|12538.77|12538.77|12536.59|12536.59|0
1636108410000|2021-11-05 10:33:30|12539|12539|12539|12539|12539|12539|12539|12539|0
1636108430000|2021-11-05 10:33:50|12539.36|12539.36|12539.36|12539.36|12539.36|12539.36|12539.36|12539.36|0
1636108440000|2021-11-05 10:34:00|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|0
1636108460000|2021-11-05 10:34:20|12540.13|12540.13|12540.13|12540.13|12540.13|12540.13|12540.13|12540.13|0
1636108470000|2021-11-05 10:34:30|12540.37|12540.37|12540.37|12540.37|12540.37|12540.37|12540.37|12540.37|0
1636108480000|2021-11-05 10:34:40|12540.71|12540.71|12540.71|12540.71|12540.71|12540.71|12540.71|12540.71|0
1636108490000|2021-11-05 10:34:50|12541.94|12541.94|12541.94|12541.94|12541.94|12541.94|12541.94|12541.94|0
1636108500000|2021-11-05 10:35:00|12541.53|12541.53|12541.53|12541.53|12541.53|12541.53|12541.53|12541.53|0
1636108510000|2021-11-05 10:35:10|12541.12|12541.12|12541.12|12541.12|12541.12|12541.12|12541.12|12541.12|0
1636108520000|2021-11-05 10:35:20|12540.77|12540.77|12541.03|12541.03|12541.03|12541.03|12540.77|12540.77|0
1636108550000|2021-11-05 10:35:50|12542.04|12542.04|12542.04|12542.04|12542.04|12542.04|12542.04|12542.04|0
1636108570000|2021-11-05 10:36:10|12542.28|12542.28|12545.43|12545.43|12545.43|12545.43|12542.28|12542.28|0
1636108580000|2021-11-05 10:36:20|12545.94|12545.94|12546.12|12546.12|12546.12|12546.12|12545.94|12545.94|0
1636108600000|2021-11-05 10:36:40|12546.38|12546.38|12546.38|12546.38|12546.38|12546.38|12546.38|12546.38|0
1636108610000|2021-11-05 10:36:50|12546.7|12546.7|12546.7|12546.7|12546.7|12546.7|12546.7|12546.7|0
1636108630000|2021-11-05 10:37:10|12546.85|12546.85|12546.85|12546.85|12546.85|12546.85|12546.85|12546.85|0
1636108640000|2021-11-05 10:37:20|12547.2|12547.2|12547.54|12547.54|12547.54|12547.54|12547.2|12547.2|0
1636108650000|2021-11-05 10:37:30|12547.71|12547.71|12547.71|12547.71|12547.71|12547.71|12547.71|12547.71|0
1636108660000|2021-11-05 10:37:40|12547.55|12547.55|12547.55|12547.55|12547.55|12547.55|12547.55|12547.55|0
1636108690000|2021-11-05 10:38:10|12547.63|12547.63|12548.46|12548.46|12549.21|12549.21|12547.63|12547.63|0
1636108750000|2021-11-05 10:39:10|12548.97|12548.97|12548.97|12548.97|12548.97|12548.97|12548.97|12548.97|0
1636108760000|2021-11-05 10:39:20|12549.35|12549.35|12549.35|12549.35|12549.35|12549.35|12549.35|12549.35|0
1636108800000|2021-11-05 10:40:00|12547.34|12547.34|12549.35|12549.35|12549.35|12549.35|12547.34|12547.34|0
1636108810000|2021-11-05 10:40:10|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|0
1636108830000|2021-11-05 10:40:30|12549.59|12549.59|12549.59|12549.59|12549.59|12549.59|12549.59|12549.59|0
1636108840000|2021-11-05 10:40:40|12549.79|12549.79|12549.79|12549.79|12549.79|12549.79|12549.79|12549.79|0
1636108860000|2021-11-05 10:41:00|12549.62|12549.62|12549.62|12549.62|12549.62|12549.62|12549.62|12549.62|0
1636108880000|2021-11-05 10:41:20|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|0
1636108900000|2021-11-05 10:41:40|12550.25|12550.25|12550.78|12550.78|12550.78|12550.78|12550.25|12550.25|0
1636108920000|2021-11-05 10:42:00|12550.26|12550.26|12550.26|12550.26|12550.26|12550.26|12550.26|12550.26|0
1636108940000|2021-11-05 10:42:20|12550|12550|12550|12550|12550|12550|12550|12550|0
1636108960000|2021-11-05 10:42:40|12545.97|12545.97|12546.98|12546.98|12546.98|12546.98|12544.97|12544.97|0
1636108990000|2021-11-05 10:43:10|12547.51|12547.51|12546.55|12546.55|12547.78|12547.78|12546.55|12546.55|0
1636109020000|2021-11-05 10:43:40|12546.28|12546.28|12544.97|12544.97|12546.28|12546.28|12544.97|12544.97|0
1636109050000|2021-11-05 10:44:10|12544.74|12544.74|12544.74|12544.74|12544.74|12544.74|12544.74|12544.74|0
1636109070000|2021-11-05 10:44:30|12544.03|12544.03|12545.05|12545.05|12545.05|12545.05|12544.03|12544.03|0
1636109080000|2021-11-05 10:44:40|12545.32|12545.32|12545.54|12545.54|12545.54|12545.54|12545.32|12545.32|0
1636109090000|2021-11-05 10:44:50|12545.18|12545.18|12545.18|12545.18|12545.18|12545.18|12545.18|12545.18|0
1636109100000|2021-11-05 10:45:00|12545.02|12545.02|12545.02|12545.02|12545.02|12545.02|12545.02|12545.02|0
1636109110000|2021-11-05 10:45:10|12544.85|12544.85|12544.85|12544.85|12544.85|12544.85|12544.85|12544.85|0
1636109120000|2021-11-05 10:45:20|12545.85|12545.85|12545.85|12545.85|12545.85|12545.85|12545.85|12545.85|0
1636109140000|2021-11-05 10:45:40|12545.58|12545.58|12545.08|12545.08|12545.58|12545.58|12544.35|12544.35|0
1636109150000|2021-11-05 10:45:50|12545.29|12545.29|12546.11|12546.11|12546.11|12546.11|12545.03|12545.03|0
1636109160000|2021-11-05 10:46:00|12546.47|12546.47|12547.29|12547.29|12547.7|12547.7|12546.47|12546.47|0
1636109170000|2021-11-05 10:46:10|12548.52|12548.52|12548.87|12548.87|12548.87|12548.87|12548.52|12548.52|0
1636109190000|2021-11-05 10:46:30|12548.67|12548.67|12548.47|12548.47|12548.67|12548.67|12548.47|12548.47|0
1636109200000|2021-11-05 10:46:40|12548.88|12548.88|12548.88|12548.88|12548.88|12548.88|12548.88|12548.88|0
1636109220000|2021-11-05 10:47:00|12549.39|12549.39|12549.56|12549.56|12549.56|12549.56|12549.39|12549.39|0
1636109240000|2021-11-05 10:47:20|12549.73|12549.73|12550.08|12550.08|12550.08|12550.08|12549.73|12549.73|0
1636109250000|2021-11-05 10:47:30|12549.86|12549.86|12549.86|12549.86|12549.86|12549.86|12549.86|12549.86|0
1636109260000|2021-11-05 10:47:40|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|0
1636109290000|2021-11-05 10:48:10|12549.32|12549.32|12548.77|12548.77|12549.59|12549.59|12548.77|12548.77|0
1636109300000|2021-11-05 10:48:20|12548.34|12548.34|12548.1|12548.1|12548.34|12548.34|12548.1|12548.1|0
1636109310000|2021-11-05 10:48:30|12548.28|12548.28|12548.28|12548.28|12548.28|12548.28|12548.28|12548.28|0
1636109330000|2021-11-05 10:48:50|12548.55|12548.55|12548.55|12548.55|12548.55|12548.55|12548.55|12548.55|0
1636109340000|2021-11-05 10:49:00|12549.78|12549.78|12549.78|12549.78|12549.78|12549.78|12549.78|12549.78|0
1636109350000|2021-11-05 10:49:10|12549.37|12549.37|12548.96|12548.96|12549.37|12549.37|12548.96|12548.96|0
1636109360000|2021-11-05 10:49:20|12549.12|12549.12|12549.12|12549.12|12549.12|12549.12|12549.12|12549.12|0
1636109380000|2021-11-05 10:49:40|12550.35|12550.35|12550.43|12550.43|12550.43|12550.43|12550.35|12550.35|0
1636109390000|2021-11-05 10:49:50|12550.16|12550.16|12551.05|12551.05|12551.4|12551.4|12550.16|12550.16|0
1636109400000|2021-11-05 10:50:00|12549.04|12549.04|12549.04|12549.04|12549.04|12549.04|12549.04|12549.04|0
1636109420000|2021-11-05 10:50:20|12549.12|12549.12|12549.6|12549.6|12549.6|12549.6|12549.12|12549.12|0
1636109450000|2021-11-05 10:50:50|12549.77|12549.77|12549.77|12549.77|12549.77|12549.77|12549.77|12549.77|0
1636109460000|2021-11-05 10:51:00|12550.01|12550.01|12550.01|12550.01|12550.01|12550.01|12550.01|12550.01|0
1636109470000|2021-11-05 10:51:10|12551.24|12551.24|12551.32|12551.32|12551.32|12551.32|12551.24|12551.24|0
1636109480000|2021-11-05 10:51:20|12551.51|12551.51|12551.51|12551.51|12551.51|12551.51|12551.51|12551.51|0
1636109500000|2021-11-05 10:51:40|12550.5|12550.5|12551.04|12551.04|12551.04|12551.04|12549.27|12549.27|0
1636109510000|2021-11-05 10:51:50|12551.42|12551.42|12551.42|12551.42|12551.42|12551.42|12551.42|12551.42|0
1636109520000|2021-11-05 10:52:00|12552.65|12552.65|12555.11|12555.11|12555.11|12555.11|12552.65|12552.65|0
1636109530000|2021-11-05 10:52:10|12553.88|12553.88|12551.41|12551.41|12554.53|12554.53|12551.41|12551.41|0
1636109540000|2021-11-05 10:52:20|12551.76|12551.76|12552.2|12552.2|12552.2|12552.2|12551.76|12551.76|0
1636109550000|2021-11-05 10:52:30|12552.1|12552.1|12552.26|12552.26|12552.5|12552.5|12552.1|12552.1|0
1636109570000|2021-11-05 10:52:50|12552.43|12552.43|12552.35|12552.35|12552.43|12552.43|12552.35|12552.35|0
1636109580000|2021-11-05 10:53:00|12552.52|12552.52|12551.48|12551.48|12552.52|12552.52|12551.29|12551.29|0
1636109590000|2021-11-05 10:53:10|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|0
1636109610000|2021-11-05 10:53:30|12549.43|12549.43|12549.26|12549.26|12549.43|12549.43|12548.99|12548.99|0
1636109620000|2021-11-05 10:53:40|12548.99|12548.99|12549.77|12549.77|12549.77|12549.77|12548.99|12548.99|0
1636109630000|2021-11-05 10:53:50|12549.69|12549.69|12549.69|12549.69|12549.69|12549.69|12549.69|12549.69|0
1636109640000|2021-11-05 10:54:00|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|0
1636109650000|2021-11-05 10:54:10|12550.55|12550.55|12550.55|12550.55|12550.55|12550.55|12550.55|12550.55|0
1636109660000|2021-11-05 10:54:20|12551.06|12551.06|12551.06|12551.06|12551.06|12551.06|12551.06|12551.06|0
1636109670000|2021-11-05 10:54:30|12550.9|12550.9|12550.9|12550.9|12550.9|12550.9|12550.9|12550.9|0
1636109680000|2021-11-05 10:54:40|12551.06|12551.06|12551.06|12551.06|12551.06|12551.06|12551.06|12551.06|0
1636109690000|2021-11-05 10:54:50|12551.14|12551.14|12551.14|12551.14|12551.14|12551.14|12551.14|12551.14|0
1636109700000|2021-11-05 10:55:00|12551.28|12551.28|12551.21|12551.21|12551.28|12551.28|12551.08|12551.08|0
1636109710000|2021-11-05 10:55:10|12551.08|12551.08|12550.86|12550.86|12551.08|12551.08|12550.86|12550.86|0
1636109730000|2021-11-05 10:55:30|12549.63|12549.63|12550.45|12550.45|12550.45|12550.45|12548.4|12548.4|0
1636109740000|2021-11-05 10:55:40|12550.28|12550.28|12550.45|12550.45|12550.45|12550.45|12550.28|12550.28|0
1636109770000|2021-11-05 10:56:10|12549.74|12549.74|12549.74|12549.74|12549.74|12549.74|12549.74|12549.74|0
1636109780000|2021-11-05 10:56:20|12549.96|12549.96|12551.54|12551.54|12551.54|12551.54|12549.96|12549.96|0
1636109810000|2021-11-05 10:56:50|12550.31|12550.31|12550.31|12550.31|12550.31|12550.31|12550.31|12550.31|0
1636109820000|2021-11-05 10:57:00|12550.85|12550.85|12550.85|12550.85|12550.85|12550.85|12550.85|12550.85|0
1636109840000|2021-11-05 10:57:20|12550.44|12550.44|12550.44|12550.44|12550.44|12550.44|12550.44|12550.44|0
1636109850000|2021-11-05 10:57:30|12549.43|12549.43|12549.43|12549.43|12549.43|12549.43|12549.43|12549.43|0
1636109860000|2021-11-05 10:57:40|12550.44|12550.44|12550.44|12550.44|12550.44|12550.44|12550.44|12550.44|0
1636109870000|2021-11-05 10:57:50|12551.44|12551.44|12551.76|12551.76|12551.76|12551.76|12551.44|12551.44|0
1636109880000|2021-11-05 10:58:00|12550.53|12550.53|12550.53|12550.53|12550.53|12550.53|12550.53|12550.53|0
1636109890000|2021-11-05 10:58:10|12549.53|12549.53|12550.53|12550.53|12550.53|12550.53|12549.53|12549.53|0
1636109910000|2021-11-05 10:58:30|12550.74|12550.74|12550.57|12550.57|12550.74|12550.74|12550.57|12550.57|0
1636109920000|2021-11-05 10:58:40|12549.34|12549.34|12549.34|12549.34|12549.34|12549.34|12549.34|12549.34|0
1636109930000|2021-11-05 10:58:50|12549.29|12549.29|12549.29|12549.29|12549.29|12549.29|12549.29|12549.29|0
1636109940000|2021-11-05 10:59:00|12549.7|12549.7|12549.7|12549.7|12549.7|12549.7|12549.7|12549.7|0
1636109950000|2021-11-05 10:59:10|12550.13|12550.13|12550.35|12550.35|12550.35|12550.35|12550.13|12550.13|0
1636109960000|2021-11-05 10:59:20|12550.57|12550.57|12551.61|12551.61|12551.88|12551.88|12550.57|12550.57|0
1636109980000|2021-11-05 10:59:40|12551.17|12551.17|12551.17|12551.17|12551.17|12551.17|12551.17|12551.17|0
1636110020000|2021-11-05 11:00:20|12551.33|12551.33|12551.33|12551.33|12551.33|12551.33|12551.33|12551.33|0
1636110030000|2021-11-05 11:00:30|12551.5|12551.5|12551.5|12551.5|12551.5|12551.5|12551.5|12551.5|0
1636110040000|2021-11-05 11:00:40|12550.27|12550.27|12550.27|12550.27|12550.27|12550.27|12550.27|12550.27|0
1636110050000|2021-11-05 11:00:50|12550.67|12550.67|12550.39|12550.39|12551.39|12551.39|12550.39|12550.39|0
1636110060000|2021-11-05 11:01:00|12550.63|12550.63|12548.16|12548.16|12550.63|12550.63|12548.16|12548.16|0
1636110070000|2021-11-05 11:01:10|12547.96|12547.96|12547.83|12547.83|12547.96|12547.96|12547.83|12547.83|0
1636110090000|2021-11-05 11:01:30|12548.19|12548.19|12544.55|12544.55|12548.19|12548.19|12544.55|12544.55|0
1636110100000|2021-11-05 11:01:40|12544.19|12544.19|12544.52|12544.52|12544.52|12544.52|12544.19|12544.19|0
1636110130000|2021-11-05 11:02:10|12544.95|12544.95|12544.73|12544.73|12544.95|12544.95|12544.73|12544.73|0
1636110140000|2021-11-05 11:02:20|12545.21|12545.21|12546.14|12546.14|12546.49|12546.49|12545.21|12545.21|0
1636110180000|2021-11-05 11:03:00|12546.37|12546.37|12545.37|12545.37|12546.37|12546.37|12545.37|12545.37|0
1636110190000|2021-11-05 11:03:10|12544.55|12544.55|12545.89|12545.89|12546.37|12546.37|12544.55|12544.55|0
1636110200000|2021-11-05 11:03:20|12546.9|12546.9|12548.02|12548.02|12548.02|12548.02|12546.9|12546.9|0
1636110220000|2021-11-05 11:03:40|12548.33|12548.33|12548.33|12548.33|12548.33|12548.33|12548.33|12548.33|0
1636110240000|2021-11-05 11:04:00|12548.57|12548.57|12549.27|12549.27|12549.27|12549.27|12548.57|12548.57|0
1636110250000|2021-11-05 11:04:10|12549.42|12549.42|12550.39|12550.39|12550.39|12550.39|12549.42|12549.42|0
1636110260000|2021-11-05 11:04:20|12550.8|12550.8|12550.58|12550.58|12550.8|12550.8|12550.58|12550.58|0
1636110270000|2021-11-05 11:04:30|12550.5|12550.5|12550.27|12550.27|12550.5|12550.5|12550.27|12550.27|0
1636110300000|2021-11-05 11:05:00|12550.19|12550.19|12550.28|12550.28|12550.28|12550.28|12549.78|12549.78|0
1636110310000|2021-11-05 11:05:10|12550.49|12550.49|12550.49|12550.49|12550.49|12550.49|12550.49|12550.49|0
1636110330000|2021-11-05 11:05:30|12550.64|12550.64|12544.46|12544.46|12550.64|12550.64|12544.46|12544.46|0
1636110340000|2021-11-05 11:05:40|12544.78|12544.78|12547.45|12547.45|12548.68|12548.68|12544.78|12544.78|0
1636110350000|2021-11-05 11:05:50|12548.68|12548.68|12546.75|12546.75|12549.77|12549.77|12546.75|12546.75|0
1636110370000|2021-11-05 11:06:10|12546.99|12546.99|12546.99|12546.99|12546.99|12546.99|12546.99|12546.99|0
1636110380000|2021-11-05 11:06:20|12546.75|12546.75|12546.75|12546.75|12546.75|12546.75|12546.75|12546.75|0
1636110390000|2021-11-05 11:06:30|12546.34|12546.34|12546.34|12546.34|12546.34|12546.34|12546.34|12546.34|0
1636110400000|2021-11-05 11:06:40|12546.49|12546.49|12544.93|12544.93|12546.65|12546.65|12544.93|12544.93|0
1636110410000|2021-11-05 11:06:50|12545.34|12545.34|12546.6|12546.6|12546.6|12546.6|12545.34|12545.34|0
1636110420000|2021-11-05 11:07:00|12546.09|12546.09|12547.09|12547.09|12547.09|12547.09|12546.09|12546.09|0
1636110430000|2021-11-05 11:07:10|12548.1|12548.1|12549.6|12549.6|12549.6|12549.6|12548.1|12548.1|0
1636110440000|2021-11-05 11:07:20|12550.11|12550.11|12550.28|12550.28|12550.28|12550.28|12550.11|12550.11|0
1636110450000|2021-11-05 11:07:30|12549.05|12549.05|12549.05|12549.05|12549.05|12549.05|12549.05|12549.05|0
1636110460000|2021-11-05 11:07:40|12549.18|12549.18|12549.18|12549.18|12549.18|12549.18|12549.18|12549.18|0
1636110470000|2021-11-05 11:07:50|12549.31|12549.31|12549.66|12549.66|12549.73|12549.73|12549.31|12549.31|0
1636110480000|2021-11-05 11:08:00|12549.85|12549.85|12549.44|12549.44|12549.85|12549.85|12549.44|12549.44|0
1636110520000|2021-11-05 11:08:40|12549.09|12549.09|12549.86|12549.86|12550.1|12550.1|12549.09|12549.09|0
1636110540000|2021-11-05 11:09:00|12550.38|12550.38|12553.84|12553.84|12553.84|12553.84|12550.38|12550.38|0
1636110570000|2021-11-05 11:09:30|12553.66|12553.66|12553.66|12553.66|12553.66|12553.66|12553.66|12553.66|0
1636110580000|2021-11-05 11:09:40|12553.47|12553.47|12553.41|12553.41|12554.64|12554.64|12553.28|12553.28|0
1636110590000|2021-11-05 11:09:50|12552.98|12552.98|12552.98|12552.98|12552.98|12552.98|12552.98|12552.98|0
1636110600000|2021-11-05 11:10:00|12553.79|12553.79|12555.49|12555.49|12555.7|12555.7|12553.79|12553.79|0
1636110610000|2021-11-05 11:10:10|12556.49|12556.49|12556.85|12556.85|12556.85|12556.85|12556.49|12556.49|0
1636110620000|2021-11-05 11:10:20|12557.5|12557.5|12558|12558|12558|12558|12557.5|12557.5|0
1636110630000|2021-11-05 11:10:30|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|0
1636110640000|2021-11-05 11:10:40|12558|12558|12558.41|12558.41|12558.41|12558.41|12558|12558|0
1636110650000|2021-11-05 11:10:50|12558.85|12558.85|12558.85|12558.85|12558.85|12558.85|12558.85|12558.85|0
1636110670000|2021-11-05 11:11:10|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|0
1636110700000|2021-11-05 11:11:40|12558.01|12558.01|12557.19|12557.19|12558.01|12558.01|12557.19|12557.19|0
1636110710000|2021-11-05 11:11:50|12556.19|12556.19|12556.19|12556.19|12556.19|12556.19|12556.19|12556.19|0
1636110720000|2021-11-05 11:12:00|12556.65|12556.65|12556.65|12556.65|12556.65|12556.65|12556.65|12556.65|0
1636110750000|2021-11-05 11:12:30|12555.42|12555.42|12555.64|12555.64|12555.64|12555.64|12555.42|12555.42|0
1636110760000|2021-11-05 11:12:40|12554.41|12554.41|12553.4|12553.4|12554.41|12554.41|12553.4|12553.4|0
1636110770000|2021-11-05 11:12:50|12551.99|12551.99|12549.99|12549.99|12551.99|12551.99|12549.99|12549.99|0
1636110780000|2021-11-05 11:13:00|12550.16|12550.16|12550.26|12550.26|12550.64|12550.64|12550.1|12550.1|0
1636110790000|2021-11-05 11:13:10|12549.85|12549.85|12549.85|12549.85|12549.85|12549.85|12549.85|12549.85|0
1636110810000|2021-11-05 11:13:30|12549.93|12549.93|12549.93|12549.93|12549.93|12549.93|12549.93|12549.93|0
1636110820000|2021-11-05 11:13:40|12549.61|12549.61|12549.61|12549.61|12549.61|12549.61|12549.61|12549.61|0
1636110830000|2021-11-05 11:13:50|12549.26|12549.26|12550.26|12550.26|12550.26|12550.26|12549.26|12549.26|0
1636110840000|2021-11-05 11:14:00|12550.05|12550.05|12550.05|12550.05|12550.05|12550.05|12550.05|12550.05|0
1636110850000|2021-11-05 11:14:10|12549.83|12549.83|12550.13|12550.13|12550.13|12550.13|12549.83|12549.83|0
1636110860000|2021-11-05 11:14:20|12550.07|12550.07|12549.97|12549.97|12550.07|12550.07|12549.97|12549.97|0
1636110870000|2021-11-05 11:14:30|12550.19|12550.19|12550.19|12550.19|12550.19|12550.19|12550.19|12550.19|0
1636110880000|2021-11-05 11:14:40|12549.48|12549.48|12549.14|12549.14|12549.48|12549.48|12549.14|12549.14|0
1636110890000|2021-11-05 11:14:50|12548.92|12548.92|12548.92|12548.92|12548.92|12548.92|12548.92|12548.92|0
1636110900000|2021-11-05 11:15:00|12548.68|12548.68|12547.91|12547.91|12548.91|12548.91|12547.91|12547.91|0
1636110930000|2021-11-05 11:15:30|12547.65|12547.65|12547.65|12547.65|12547.65|12547.65|12547.65|12547.65|0
1636110940000|2021-11-05 11:15:40|12548.88|12548.88|12549.4|12549.4|12549.4|12549.4|12548.88|12548.88|0
1636110950000|2021-11-05 11:15:50|12549.27|12549.27|12550.13|12550.13|12550.13|12550.13|12549.27|12549.27|0
1636110970000|2021-11-05 11:16:10|12550.95|12550.95|12550.95|12550.95|12550.95|12550.95|12550.95|12550.95|0
1636110980000|2021-11-05 11:16:20|12551.36|12551.36|12551.96|12551.96|12551.96|12551.96|12551.36|12551.36|0
1636110990000|2021-11-05 11:16:30|12551.79|12551.79|12551.79|12551.79|12551.79|12551.79|12551.79|12551.79|0
1636111000000|2021-11-05 11:16:40|12551.38|12551.38|12550.35|12550.35|12551.38|12551.38|12550.35|12550.35|0
1636111020000|2021-11-05 11:17:00|12550.86|12550.86|12551.87|12551.87|12551.87|12551.87|12550.86|12550.86|0
1636111050000|2021-11-05 11:17:30|12551.7|12551.7|12550.99|12550.99|12551.7|12551.7|12550.99|12550.99|0
1636111060000|2021-11-05 11:17:40|12550.78|12550.78|12550.13|12550.13|12550.78|12550.78|12550.13|12550.13|0
1636111070000|2021-11-05 11:17:50|12549.91|12549.91|12549.34|12549.34|12549.91|12549.91|12549.34|12549.34|0
1636111080000|2021-11-05 11:18:00|12548.53|12548.53|12548.74|12548.74|12548.74|12548.74|12548.53|12548.53|0
1636111090000|2021-11-05 11:18:10|12548.57|12548.57|12548.41|12548.41|12548.57|12548.57|12547.86|12547.86|0
1636111100000|2021-11-05 11:18:20|12548.67|12548.67|12548.84|12548.84|12548.84|12548.84|12548.67|12548.67|0
1636111120000|2021-11-05 11:18:40|12549.01|12549.01|12549.01|12549.01|12549.01|12549.01|12549.01|12549.01|0
1636111130000|2021-11-05 11:18:50|12549.17|12549.17|12549.58|12549.58|12549.58|12549.58|12549.17|12549.17|0
1636111160000|2021-11-05 11:19:20|12549.18|12549.18|12549.18|12549.18|12549.18|12549.18|12549.18|12549.18|0
1636111170000|2021-11-05 11:19:30|12547.95|12547.95|12545.56|12545.56|12547.95|12547.95|12545.18|12545.18|0
1636111190000|2021-11-05 11:19:50|12545.69|12545.69|12545.35|12545.35|12545.69|12545.69|12545.35|12545.35|0
1636111200000|2021-11-05 11:20:00|12545|12545|12544.86|12544.86|12545|12545|12544.86|12544.86|0
1636111220000|2021-11-05 11:20:20|12545.68|12545.68|12546.44|12546.44|12546.69|12546.69|12545.68|12545.68|0
1636111230000|2021-11-05 11:20:30|12546.18|12546.18|12545.02|12545.02|12546.25|12546.25|12545.02|12545.02|0
1636111240000|2021-11-05 11:20:40|12546.25|12546.25|12546.25|12546.25|12546.25|12546.25|12546.25|12546.25|0
1636111260000|2021-11-05 11:21:00|12546.49|12546.49|12546.71|12546.71|12546.71|12546.71|12546.49|12546.49|0
1636111280000|2021-11-05 11:21:20|12546.44|12546.44|12546.31|12546.31|12546.44|12546.44|12546.31|12546.31|0
1636111290000|2021-11-05 11:21:30|12545.08|12545.08|12545.08|12545.08|12545.08|12545.08|12545.08|12545.08|0
1636111310000|2021-11-05 11:21:50|12545.32|12545.32|12545.32|12545.32|12545.32|12545.32|12545.32|12545.32|0
1636111360000|2021-11-05 11:22:40|12545.05|12545.05|12545.05|12545.05|12545.05|12545.05|12545.05|12545.05|0
1636111370000|2021-11-05 11:22:50|12544.78|12544.78|12543.04|12543.04|12545.05|12545.05|12543.04|12543.04|0
1636111380000|2021-11-05 11:23:00|12542.52|12542.52|12541.29|12541.29|12542.52|12542.52|12541.29|12541.29|0
1636111430000|2021-11-05 11:23:50|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|0
1636111440000|2021-11-05 11:24:00|12539.22|12539.22|12538.87|12538.87|12539.22|12539.22|12538.87|12538.87|0
1636111450000|2021-11-05 11:24:10|12538.51|12538.51|12538.51|12538.51|12538.51|12538.51|12538.51|12538.51|0
1636111460000|2021-11-05 11:24:20|12538.91|12538.91|12538.91|12538.91|12538.91|12538.91|12536.9|12536.9|0
1636111470000|2021-11-05 11:24:30|12539.92|12539.92|12542.36|12542.36|12542.36|12542.36|12539.92|12539.92|0
1636111480000|2021-11-05 11:24:40|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|12542.57|0
1636111490000|2021-11-05 11:24:50|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12541.86|12541.86|0
1636111510000|2021-11-05 11:25:10|12542.62|12542.62|12542.98|12542.98|12542.98|12542.98|12542.62|12542.62|0
1636111520000|2021-11-05 11:25:20|12543.22|12543.22|12543.22|12543.22|12543.22|12543.22|12543.22|12543.22|0
1636111530000|2021-11-05 11:25:30|12542.9|12542.9|12543.3|12543.3|12543.38|12543.38|12542.37|12542.37|0
1636111540000|2021-11-05 11:25:40|12543.47|12543.47|12545.04|12545.04|12545.04|12545.04|12543.47|12543.47|0
1636111560000|2021-11-05 11:26:00|12545.45|12545.45|12547.01|12547.01|12547.01|12547.01|12545.45|12545.45|0
1636111580000|2021-11-05 11:26:20|12546|12546|12544.54|12544.54|12546|12546|12544.18|12544.18|0
1636111600000|2021-11-05 11:26:40|12545.77|12545.77|12546.47|12546.47|12546.47|12546.47|12545.77|12545.77|0
1636111630000|2021-11-05 11:27:10|12546.13|12546.13|12547.47|12547.47|12547.47|12547.47|12546.13|12546.13|0
1636111640000|2021-11-05 11:27:20|12546.23|12546.23|12547.47|12547.47|12547.47|12547.47|12546.23|12546.23|0
1636111650000|2021-11-05 11:27:30|12547.15|12547.15|12547.23|12547.23|12547.23|12547.23|12547.15|12547.15|0
1636111660000|2021-11-05 11:27:40|12546.99|12546.99|12546.99|12546.99|12546.99|12546.99|12546.99|12546.99|0
1636111670000|2021-11-05 11:27:50|12547.31|12547.31|12547.31|12547.31|12547.31|12547.31|12547.31|12547.31|0
1636111680000|2021-11-05 11:28:00|12546.49|12546.49|12546.49|12546.49|12546.49|12546.49|12546.49|12546.49|0
1636111690000|2021-11-05 11:28:10|12545.48|12545.48|12543.64|12543.64|12545.48|12545.48|12543.64|12543.64|0
1636111700000|2021-11-05 11:28:20|12543.48|12543.48|12539.97|12539.97|12543.67|12543.67|12539.97|12539.97|0
1636111710000|2021-11-05 11:28:30|12540.13|12540.13|12539.81|12539.81|12540.13|12540.13|12539.81|12539.81|0
1636111720000|2021-11-05 11:28:40|12539.64|12539.64|12539.64|12539.64|12539.64|12539.64|12539.64|12539.64|0
1636111730000|2021-11-05 11:28:50|12539.47|12539.47|12539.07|12539.07|12539.49|12539.49|12539.07|12539.07|0
1636111740000|2021-11-05 11:29:00|12537.84|12537.84|12535.99|12535.99|12537.84|12537.84|12535.99|12535.99|0
1636111750000|2021-11-05 11:29:10|12535.83|12535.83|12535.7|12535.7|12535.83|12535.83|12535.7|12535.7|0
1636111760000|2021-11-05 11:29:20|12535.53|12535.53|12535.22|12535.22|12535.53|12535.53|12535.22|12535.22|0
1636111770000|2021-11-05 11:29:30|12534.69|12534.69|12534.96|12534.96|12535.17|12535.17|12534.69|12534.69|0
1636111780000|2021-11-05 11:29:40|12534.55|12534.55|12534.96|12534.96|12534.96|12534.96|12534.55|12534.55|0
1636111800000|2021-11-05 11:30:00|12533.72|12533.72|12530.82|12530.82|12533.72|12533.72|12530.65|12530.65|0
1636111810000|2021-11-05 11:30:10|12530.58|12530.58|12530.58|12530.58|12530.58|12530.58|12530.58|12530.58|0
1636111820000|2021-11-05 11:30:20|12530.22|12530.22|12530.22|12530.22|12530.22|12530.22|12530.22|12530.22|0
1636111830000|2021-11-05 11:30:30|12528.99|12528.99|12527.76|12527.76|12528.99|12528.99|12527.76|12527.76|0
1636111840000|2021-11-05 11:30:40|12527.89|12527.89|12530.35|12530.35|12530.35|12530.35|12527.89|12527.89|0
1636111860000|2021-11-05 11:31:00|12531.17|12531.17|12524.62|12524.62|12531.17|12531.17|12524.62|12524.62|0
1636111890000|2021-11-05 11:31:30|12524.35|12524.35|12524.17|12524.17|12524.38|12524.38|12524.08|12524.08|0
1636111900000|2021-11-05 11:31:40|12523.46|12523.46|12523.29|12523.29|12523.46|12523.46|12523.21|12523.21|0
1636111910000|2021-11-05 11:31:50|12523.69|12523.69|12515.59|12515.59|12523.98|12523.98|12515.01|12515.01|0
1636111920000|2021-11-05 11:32:00|12515.67|12515.67|12515.67|12515.67|12515.67|12515.67|12515.67|12515.67|0
1636111930000|2021-11-05 11:32:10|12515.5|12515.5|12515.33|12515.33|12515.5|12515.5|12515.33|12515.33|0
1636111940000|2021-11-05 11:32:20|12514.09|12514.09|12513.17|12513.17|12514.17|12514.17|12513.17|12513.17|0
1636111960000|2021-11-05 11:32:40|12511.94|12511.94|12512.82|12512.82|12513.17|12513.17|12511.94|12511.94|0
1636111970000|2021-11-05 11:32:50|12511.59|12511.59|12511.59|12511.59|12511.59|12511.59|12511.59|12511.59|0
1636111980000|2021-11-05 11:33:00|12511.32|12511.32|12511.77|12511.77|12511.77|12511.77|12511.05|12511.05|0
1636111990000|2021-11-05 11:33:10|12511.51|12511.51|12511.51|12511.51|12511.51|12511.51|12511.51|12511.51|0
1636112000000|2021-11-05 11:33:20|12511.59|12511.59|12510.36|12510.36|12511.59|12511.59|12510.36|12510.36|0
1636112010000|2021-11-05 11:33:30|12509.95|12509.95|12510.17|12510.17|12510.17|12510.17|12509.95|12509.95|0
1636112030000|2021-11-05 11:33:50|12509.16|12509.16|12509.16|12509.16|12509.16|12509.16|12509.16|12509.16|0
1636112040000|2021-11-05 11:34:00|12508.93|12508.93|12508.93|12508.93|12508.93|12508.93|12508.93|12508.93|0
1636112060000|2021-11-05 11:34:20|12509.09|12509.09|12509.09|12509.09|12509.09|12509.09|12509.09|12509.09|0
1636112070000|2021-11-05 11:34:30|12510.1|12510.1|12510.1|12510.1|12510.1|12510.1|12510.1|12510.1|0
1636112080000|2021-11-05 11:34:40|12510.02|12510.02|12510.02|12510.02|12510.02|12510.02|12509.94|12509.94|0
1636112100000|2021-11-05 11:35:00|12509.2|12509.2|12509.51|12509.51|12509.73|12509.73|12509.2|12509.2|0
1636112110000|2021-11-05 11:35:10|12509.35|12509.35|12510.35|12510.35|12510.35|12510.35|12509.12|12509.12|0
1636112120000|2021-11-05 11:35:20|12510.27|12510.27|12510.67|12510.67|12510.83|12510.83|12510.27|12510.27|0
1636112130000|2021-11-05 11:35:30|12510.59|12510.59|12510.95|12510.95|12511.03|12511.03|12510.59|12510.59|0
1636112150000|2021-11-05 11:35:50|12509.72|12509.72|12508.86|12508.86|12509.72|12509.72|12508.49|12508.49|0
1636112160000|2021-11-05 11:36:00|12509.02|12509.02|12508|12508|12509.02|12509.02|12507.01|12507.01|0
1636112170000|2021-11-05 11:36:10|12508.08|12508.08|12508|12508|12508.08|12508.08|12508|12508|0
1636112190000|2021-11-05 11:36:30|12508.16|12508.16|12508.16|12508.16|12508.16|12508.16|12508.16|12508.16|0
1636112210000|2021-11-05 11:36:50|12508.18|12508.18|12508.1|12508.1|12508.18|12508.18|12508.1|12508.1|0
1636112220000|2021-11-05 11:37:00|12508.32|12508.32|12504.94|12504.94|12509.5|12509.5|12504.62|12504.62|0
1636112230000|2021-11-05 11:37:10|12504.67|12504.67|12505.67|12505.67|12505.67|12505.67|12504.67|12504.67|0
1636112240000|2021-11-05 11:37:20|12505.95|12505.95|12505.4|12505.4|12505.95|12505.95|12505.23|12505.23|0
1636112250000|2021-11-05 11:37:30|12504.97|12504.97|12504.83|12504.83|12505.1|12505.1|12504.83|12504.83|0
1636112260000|2021-11-05 11:37:40|12504.48|12504.48|12503.99|12503.99|12504.48|12504.48|12503.99|12503.99|0
1636112270000|2021-11-05 11:37:50|12503.84|12503.84|12503.84|12503.84|12503.84|12503.84|12503.84|12503.84|0
1636112280000|2021-11-05 11:38:00|12504.19|12504.19|12504.95|12504.95|12504.95|12504.95|12504.19|12504.19|0
1636112290000|2021-11-05 11:38:10|12504.81|12504.81|12504.9|12504.9|12504.9|12504.9|12504.81|12504.81|0
1636112300000|2021-11-05 11:38:20|12505.11|12505.11|12505.11|12505.11|12505.11|12505.11|12505.11|12505.11|0
1636112310000|2021-11-05 11:38:30|12504.85|12504.85|12504.85|12504.85|12504.85|12504.85|12504.85|12504.85|0
1636112330000|2021-11-05 11:38:50|12505.02|12505.02|12505.02|12505.02|12505.02|12505.02|12505.02|12505.02|0
1636112340000|2021-11-05 11:39:00|12505.5|12505.5|12506.2|12506.2|12506.2|12506.2|12505.5|12505.5|0
1636112370000|2021-11-05 11:39:30|12506.28|12506.28|12506.36|12506.36|12506.36|12506.36|12506.28|12506.28|0
1636112380000|2021-11-05 11:39:40|12506.83|12506.83|12507.28|12507.28|12507.28|12507.28|12506.83|12506.83|0
1636112390000|2021-11-05 11:39:50|12506.84|12506.84|12507.06|12507.06|12507.06|12507.06|12506.84|12506.84|0
1636112410000|2021-11-05 11:40:10|12506.89|12506.89|12506.89|12506.89|12506.89|12506.89|12506.89|12506.89|0
1636112420000|2021-11-05 11:40:20|12505.66|12505.66|12505.66|12505.66|12505.66|12505.66|12505.66|12505.66|0
1636112430000|2021-11-05 11:40:30|12505.82|12505.82|12505.9|12505.9|12505.9|12505.9|12505.82|12505.82|0
1636112460000|2021-11-05 11:41:00|12505.58|12505.58|12506.38|12506.38|12506.38|12506.38|12505.5|12505.5|0
1636112470000|2021-11-05 11:41:10|12506.06|12506.06|12505.58|12505.58|12506.06|12506.06|12505.58|12505.58|0
1636112480000|2021-11-05 11:41:20|12505.93|12505.93|12505.93|12505.93|12505.93|12505.93|12505.93|12505.93|0
1636112500000|2021-11-05 11:41:40|12505.77|12505.77|12505.12|12505.12|12505.77|12505.77|12505.12|12505.12|0
1636112510000|2021-11-05 11:41:50|12505.55|12505.55|12505.55|12505.55|12505.55|12505.55|12505.55|12505.55|0
1636112520000|2021-11-05 11:42:00|12505.91|12505.91|12504.68|12504.68|12505.91|12505.91|12504.68|12504.68|0
1636112530000|2021-11-05 11:42:10|12503.67|12503.67|12503.4|12503.4|12503.67|12503.67|12503.4|12503.4|0
1636112540000|2021-11-05 11:42:20|12502.69|12502.69|12501.69|12501.69|12502.69|12502.69|12501.69|12501.69|0
1636112550000|2021-11-05 11:42:30|12501.28|12501.28|12500.87|12500.87|12501.28|12501.28|12500.87|12500.87|0
1636112560000|2021-11-05 11:42:40|12501.04|12501.04|12500.88|12500.88|12501.04|12501.04|12500.88|12500.88|0
1636112570000|2021-11-05 11:42:50|12500.73|12500.73|12498.15|12498.15|12500.73|12500.73|12498.15|12498.15|0
1636112580000|2021-11-05 11:43:00|12497.63|12497.63|12494.42|12494.42|12497.63|12497.63|12494.42|12494.42|0
1636112590000|2021-11-05 11:43:10|12493.89|12493.89|12493.01|12493.01|12494.24|12494.24|12493.01|12493.01|0
1636112600000|2021-11-05 11:43:20|12491|12491|12488.6|12488.6|12491|12491|12488.6|12488.6|0
1636112610000|2021-11-05 11:43:30|12488.75|12488.75|12489.76|12489.76|12489.76|12489.76|12488.75|12488.75|0
1636112620000|2021-11-05 11:43:40|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|0
1636112630000|2021-11-05 11:43:50|12488.61|12488.61|12488.61|12488.61|12488.61|12488.61|12488.61|12488.61|0
1636112640000|2021-11-05 11:44:00|12487.6|12487.6|12487.7|12487.7|12488.01|12488.01|12487.6|12487.6|0
1636112650000|2021-11-05 11:44:10|12487.47|12487.47|12486.57|12486.57|12487.47|12487.47|12486.57|12486.57|0
1636112660000|2021-11-05 11:44:20|12486.78|12486.78|12487.03|12487.03|12487.03|12487.03|12486.62|12486.62|0
1636112670000|2021-11-05 11:44:30|12484.57|12484.57|12485.8|12485.8|12485.8|12485.8|12484.57|12484.57|0
1636112690000|2021-11-05 11:44:50|12485.64|12485.64|12484.78|12484.78|12485.64|12485.64|12484.78|12484.78|0
1636112700000|2021-11-05 11:45:00|12485.32|12485.32|12482.4|12482.4|12485.58|12485.58|12482.4|12482.4|0
1636112710000|2021-11-05 11:45:10|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|0
1636112720000|2021-11-05 11:45:20|12481.97|12481.97|12481.86|12481.86|12481.97|12481.97|12481.86|12481.86|0
1636112730000|2021-11-05 11:45:30|12481.65|12481.65|12482.42|12482.42|12482.65|12482.65|12481.65|12481.65|0
1636112740000|2021-11-05 11:45:40|12482.06|12482.06|12481.87|12481.87|12482.06|12482.06|12481.87|12481.87|0
1636112750000|2021-11-05 11:45:50|12481.53|12481.53|12480.67|12480.67|12481.8|12481.8|12480.67|12480.67|0
1636112760000|2021-11-05 11:46:00|12480.56|12480.56|12480.54|12480.54|12480.56|12480.56|12480.54|12480.54|0
1636112770000|2021-11-05 11:46:10|12480.89|12480.89|12480.89|12480.89|12480.89|12480.89|12480.89|12480.89|0
1636112780000|2021-11-05 11:46:20|12480.74|12480.74|12480.74|12480.74|12480.74|12480.74|12480.74|12480.74|0
1636112790000|2021-11-05 11:46:30|12480.83|12480.83|12480.83|12480.83|12480.83|12480.83|12480.83|12480.83|0
1636112800000|2021-11-05 11:46:40|12478.76|12478.76|12474.51|12474.51|12478.76|12478.76|12474.51|12474.51|0
1636112810000|2021-11-05 11:46:50|12474.27|12474.27|12473.04|12473.04|12474.27|12474.27|12473.04|12473.04|0
1636112820000|2021-11-05 11:47:00|12472.91|12472.91|12472.34|12472.34|12472.91|12472.91|12472.29|12472.29|0
1636112830000|2021-11-05 11:47:10|12472.17|12472.17|12472.17|12472.17|12472.17|12472.17|12472.17|12472.17|0
1636112840000|2021-11-05 11:47:20|12471.83|12471.83|12471.83|12471.83|12471.83|12471.83|12471.83|12471.83|0
1636112850000|2021-11-05 11:47:30|12471.52|12471.52|12471.52|12471.52|12471.52|12471.52|12471.52|12471.52|0
1636112870000|2021-11-05 11:47:50|12472.75|12472.75|12472.75|12472.75|12472.75|12472.75|12472.75|12472.75|0
1636112880000|2021-11-05 11:48:00|12472.32|12472.32|12472.32|12472.32|12472.32|12472.32|12472.32|12472.32|0
1636112890000|2021-11-05 11:48:10|12472.47|12472.47|12472.41|12472.41|12472.84|12472.84|12472.41|12472.41|0
1636112900000|2021-11-05 11:48:20|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|0
1636112910000|2021-11-05 11:48:30|12471.87|12471.87|12471.79|12471.79|12471.87|12471.87|12471.79|12471.79|0
1636112930000|2021-11-05 11:48:50|12473.02|12473.02|12473.13|12473.13|12473.29|12473.29|12473.02|12473.02|0
1636112940000|2021-11-05 11:49:00|12471.9|12471.9|12472.01|12472.01|12472.01|12472.01|12471.9|12471.9|0
1636113000000|2021-11-05 11:50:00|12472.1|12472.1|12472.1|12472.1|12472.1|12472.1|12472.1|12472.1|0
1636113020000|2021-11-05 11:50:20|12471.28|12471.28|12471.28|12471.28|12471.28|12471.28|12471.28|12471.28|0
1636113030000|2021-11-05 11:50:30|12471.13|12471.13|12470.91|12470.91|12471.13|12471.13|12470.91|12470.91|0
1636113050000|2021-11-05 11:50:50|12471.15|12471.15|12471.15|12471.15|12471.15|12471.15|12471.15|12471.15|0
1636113060000|2021-11-05 11:51:00|12470.88|12470.88|12471.93|12471.93|12471.93|12471.93|12470.88|12470.88|0
1636113070000|2021-11-05 11:51:10|12474.39|12474.39|12473.47|12473.47|12474.39|12474.39|12473.47|12473.47|0
1636113080000|2021-11-05 11:51:20|12473.3|12473.3|12473.47|12473.47|12473.47|12473.47|12473.13|12473.13|0
1636113100000|2021-11-05 11:51:40|12473.11|12473.11|12473.11|12473.11|12473.11|12473.11|12473.11|12473.11|0
1636113110000|2021-11-05 11:51:50|12472.96|12472.96|12472.96|12472.96|12472.96|12472.96|12472.96|12472.96|0
1636113120000|2021-11-05 11:52:00|12473.11|12473.11|12472.97|12472.97|12473.11|12473.11|12472.97|12472.97|0
1636113130000|2021-11-05 11:52:10|12474.98|12474.98|12475.15|12475.15|12475.8|12475.8|12474.98|12474.98|0
1636113140000|2021-11-05 11:52:20|12476.38|12476.38|12477.74|12477.74|12477.74|12477.74|12476.38|12476.38|0
1636113150000|2021-11-05 11:52:30|12478.26|12478.26|12478.94|12478.94|12478.94|12478.94|12478.26|12478.26|0
1636113160000|2021-11-05 11:52:40|12479.47|12479.47|12478.95|12478.95|12479.47|12479.47|12478.95|12478.95|0
1636113170000|2021-11-05 11:52:50|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|0
1636113180000|2021-11-05 11:53:00|12478.61|12478.61|12478.61|12478.61|12478.61|12478.61|12478.09|12478.09|0
1636113190000|2021-11-05 11:53:10|12479.61|12479.61|12480.43|12480.43|12480.84|12480.84|12479.61|12479.61|0
1636113200000|2021-11-05 11:53:20|12479.96|12479.96|12479.8|12479.8|12479.96|12479.96|12479.8|12479.8|0
1636113210000|2021-11-05 11:53:30|12479.37|12479.37|12481.03|12481.03|12481.16|12481.16|12478.93|12478.93|0
1636113250000|2021-11-05 11:54:10|12480.78|12480.78|12480.62|12480.62|12480.78|12480.78|12480.62|12480.62|0
1636113260000|2021-11-05 11:54:20|12478.61|12478.61|12475.94|12475.94|12478.61|12478.61|12475.94|12475.94|0
1636113270000|2021-11-05 11:54:30|12477.95|12477.95|12475.49|12475.49|12477.95|12477.95|12474.48|12474.48|0
1636113280000|2021-11-05 11:54:40|12475.14|12475.14|12474.78|12474.78|12475.14|12475.14|12474.78|12474.78|0
1636113290000|2021-11-05 11:54:50|12473.55|12473.55|12473.55|12473.55|12473.55|12473.55|12473.55|12473.55|0
1636113300000|2021-11-05 11:55:00|12473.72|12473.72|12470.93|12470.93|12473.72|12473.72|12470.93|12470.93|0
1636113310000|2021-11-05 11:55:10|12471.1|12471.1|12470.42|12470.42|12471.1|12471.1|12470.42|12470.42|0
1636113320000|2021-11-05 11:55:20|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|0
1636113340000|2021-11-05 11:55:40|12470.53|12470.53|12470.53|12470.53|12470.53|12470.53|12470.53|12470.53|0
1636113350000|2021-11-05 11:55:50|12470.45|12470.45|12470.45|12470.45|12470.45|12470.45|12470.45|12470.45|0
1636113360000|2021-11-05 11:56:00|12469.97|12469.97|12469.9|12469.9|12469.97|12469.97|12469.9|12469.9|0
1636113410000|2021-11-05 11:56:50|12469.82|12469.82|12469.82|12469.82|12469.82|12469.82|12469.82|12469.82|0
1636113420000|2021-11-05 11:57:00|12470.23|12470.23|12470.23|12470.23|12470.23|12470.23|12470.23|12470.23|0
1636113430000|2021-11-05 11:57:10|12469.22|12469.22|12469.22|12469.22|12469.22|12469.22|12469.22|12469.22|0
1636113440000|2021-11-05 11:57:20|12469.39|12469.39|12468.16|12468.16|12469.39|12469.39|12468.16|12468.16|0
1636113470000|2021-11-05 11:57:50|12468.68|12468.68|12468.68|12468.68|12468.68|12468.68|12468.68|12468.68|0
1636113480000|2021-11-05 11:58:00|12468.85|12468.85|12468.85|12468.85|12468.85|12468.85|12468.85|12468.85|0
1636113490000|2021-11-05 11:58:10|12468.93|12468.93|12469.03|12469.03|12469.25|12469.25|12468.54|12468.54|0
1636113500000|2021-11-05 11:58:20|12469.27|12469.27|12469.11|12469.11|12469.27|12469.27|12468.79|12468.79|0
1636113520000|2021-11-05 11:58:40|12469.15|12469.15|12469.15|12469.15|12469.15|12469.15|12469.15|12469.15|0
1636113530000|2021-11-05 11:58:50|12469.23|12469.23|12468.22|12468.22|12469.23|12469.23|12468.22|12468.22|0
1636113540000|2021-11-05 11:59:00|12467.74|12467.74|12466.73|12466.73|12467.74|12467.74|12466.73|12466.73|0
1636113550000|2021-11-05 11:59:10|12467.13|12467.13|12467.21|12467.21|12467.21|12467.21|12467.13|12467.13|0
1636113590000|2021-11-05 11:59:50|12466.86|12466.86|12466.28|12466.28|12466.86|12466.86|12466.28|12466.28|0
1636113600000|2021-11-05 12:00:00|12466.63|12466.63|12465.54|12465.54|12466.63|12466.63|12465.22|12465.22|0
1636113610000|2021-11-05 12:00:10|12465.02|12465.02|12464.61|12464.61|12465.02|12465.02|12464.61|12464.61|0
1636113630000|2021-11-05 12:00:30|12464.26|12464.26|12464.33|12464.33|12464.33|12464.33|12464.26|12464.26|0
1636113650000|2021-11-05 12:00:50|12464.59|12464.59|12464.16|12464.16|12464.59|12464.59|12464.16|12464.16|0
1636113660000|2021-11-05 12:01:00|12464.33|12464.33|12463.99|12463.99|12464.33|12464.33|12463.99|12463.99|0
1636113670000|2021-11-05 12:01:10|12461.76|12461.76|12459.92|12459.92|12461.76|12461.76|12459.92|12459.92|0
1636113690000|2021-11-05 12:01:30|12459.49|12459.49|12459.49|12459.49|12459.49|12459.49|12459.49|12459.49|0
1636113700000|2021-11-05 12:01:40|12459.15|12459.15|12458.98|12458.98|12459.15|12459.15|12458.98|12458.98|0
1636113710000|2021-11-05 12:01:50|12458.5|12458.5|12458.34|12458.34|12458.5|12458.5|12458.34|12458.34|0
1636113720000|2021-11-05 12:02:00|12458|12458|12456.61|12456.61|12458.07|12458.07|12456.61|12456.61|0
1636113740000|2021-11-05 12:02:20|12457.12|12457.12|12456.6|12456.6|12457.12|12457.12|12456.59|12456.59|0
1636113750000|2021-11-05 12:02:30|12457.01|12457.01|12455.77|12455.77|12457.01|12457.01|12455.77|12455.77|0
1636113760000|2021-11-05 12:02:40|12455.26|12455.26|12455.51|12455.51|12455.51|12455.51|12455.26|12455.26|0
1636113790000|2021-11-05 12:03:10|12455.82|12455.82|12455.58|12455.58|12455.82|12455.82|12455.58|12455.58|0
1636113800000|2021-11-05 12:03:20|12455.79|12455.79|12455.58|12455.58|12456.01|12456.01|12455.58|12455.58|0
1636113810000|2021-11-05 12:03:30|12455.36|12455.36|12455.1|12455.1|12455.36|12455.36|12455.1|12455.1|0
1636113830000|2021-11-05 12:03:50|12454.69|12454.69|12450.96|12450.96|12454.69|12454.69|12450.96|12450.96|0
1636113860000|2021-11-05 12:04:20|12451.96|12451.96|12451.56|12451.56|12451.96|12451.96|12451.56|12451.56|0
1636113870000|2021-11-05 12:04:30|12452.56|12452.56|12452.56|12452.56|12452.56|12452.56|12452.56|12452.56|0
1636113880000|2021-11-05 12:04:40|12452.77|12452.77|12452.99|12452.99|12454|12454|12452.77|12452.77|0
1636113890000|2021-11-05 12:04:50|12453.35|12453.35|12453.35|12453.35|12453.35|12453.35|12453.35|12453.35|0
1636113900000|2021-11-05 12:05:00|12453.69|12453.69|12454.92|12454.92|12454.92|12454.92|12453.69|12453.69|0
1636113920000|2021-11-05 12:05:20|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|0
1636113930000|2021-11-05 12:05:30|12455.8|12455.8|12455.8|12455.8|12455.8|12455.8|12455.8|12455.8|0
1636113940000|2021-11-05 12:05:40|12455.37|12455.37|12455.8|12455.8|12455.8|12455.8|12455.37|12455.37|0
1636113950000|2021-11-05 12:05:50|12455.87|12455.87|12456.28|12456.28|12456.28|12456.28|12455.87|12455.87|0
1636113960000|2021-11-05 12:06:00|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.28|12456.28|0
1636113970000|2021-11-05 12:06:10|12456.45|12456.45|12456.27|12456.27|12456.45|12456.45|12456.27|12456.27|0
1636113980000|2021-11-05 12:06:20|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|0
1636113990000|2021-11-05 12:06:30|12457.4|12457.4|12457.58|12457.58|12457.58|12457.58|12457.4|12457.4|0
1636114000000|2021-11-05 12:06:40|12457.42|12457.42|12457.42|12457.42|12457.42|12457.42|12457.42|12457.42|0
1636114010000|2021-11-05 12:06:50|12457.01|12457.01|12457.01|12457.01|12457.01|12457.01|12457.01|12457.01|0
1636114020000|2021-11-05 12:07:00|12456.49|12456.49|12456.49|12456.49|12456.49|12456.49|12456.49|12456.49|0
1636114030000|2021-11-05 12:07:10|12456.08|12456.08|12456.81|12456.81|12456.81|12456.81|12456.08|12456.08|0
1636114050000|2021-11-05 12:07:30|12454.34|12454.34|12454.34|12454.34|12454.34|12454.34|12454.34|12454.34|0
1636114060000|2021-11-05 12:07:40|12454.5|12454.5|12455.34|12455.34|12455.34|12455.34|12454.33|12454.33|0
1636114070000|2021-11-05 12:07:50|12456.46|12456.46|12456.46|12456.46|12456.46|12456.46|12456.46|12456.46|0
1636114080000|2021-11-05 12:08:00|12456.63|12456.63|12457.39|12457.39|12457.39|12457.39|12456.63|12456.63|0
1636114090000|2021-11-05 12:08:10|12457.17|12457.17|12457.17|12457.17|12457.17|12457.17|12457.17|12457.17|0
1636114100000|2021-11-05 12:08:20|12457.1|12457.1|12457.1|12457.1|12457.1|12457.1|12457.1|12457.1|0
1636114130000|2021-11-05 12:08:50|12456.89|12456.89|12455.94|12455.94|12456.94|12456.94|12455.94|12455.94|0
1636114150000|2021-11-05 12:09:10|12455.7|12455.7|12455.7|12455.7|12455.7|12455.7|12455.7|12455.7|0
1636114160000|2021-11-05 12:09:20|12455.78|12455.78|12455.78|12455.78|12455.78|12455.78|12455.78|12455.78|0
1636114170000|2021-11-05 12:09:30|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|0
1636114200000|2021-11-05 12:10:00|12457.19|12457.19|12457.19|12457.19|12457.19|12457.19|12457.19|12457.19|0
1636114210000|2021-11-05 12:10:10|12456.79|12456.79|12458.02|12458.02|12458.02|12458.02|12456.79|12456.79|0
1636114220000|2021-11-05 12:10:20|12458.23|12458.23|12458.67|12458.67|12458.67|12458.67|12458.23|12458.23|0
1636114250000|2021-11-05 12:10:50|12457.96|12457.96|12456.72|12456.72|12457.96|12457.96|12456.72|12456.72|0
1636114260000|2021-11-05 12:11:00|12456.69|12456.69|12456.82|12456.82|12456.82|12456.82|12456.69|12456.69|0
1636114280000|2021-11-05 12:11:20|12456.66|12456.66|12456.58|12456.58|12456.66|12456.66|12456.58|12456.58|0
1636114290000|2021-11-05 12:11:30|12456.85|12456.85|12456.85|12456.85|12456.85|12456.85|12456.85|12456.85|0
1636114320000|2021-11-05 12:12:00|12457.37|12457.37|12462.17|12462.17|12462.17|12462.17|12457.37|12457.37|0
1636114330000|2021-11-05 12:12:10|12462.52|12462.52|12462.52|12462.52|12462.52|12462.52|12462.52|12462.52|0
1636114350000|2021-11-05 12:12:30|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|12463.53|0
1636114360000|2021-11-05 12:12:40|12463.77|12463.77|12463.92|12463.92|12463.92|12463.92|12463.77|12463.77|0
1636114380000|2021-11-05 12:13:00|12464|12464|12464|12464|12464|12464|12464|12464|0
1636114390000|2021-11-05 12:13:10|12463|12463|12461.72|12461.72|12463|12463|12461.72|12461.72|0
1636114400000|2021-11-05 12:13:20|12461.46|12461.46|12461.62|12461.62|12461.62|12461.62|12461.46|12461.46|0
1636114420000|2021-11-05 12:13:40|12460.38|12460.38|12458.91|12458.91|12460.38|12460.38|12458.91|12458.91|0
1636114430000|2021-11-05 12:13:50|12457.68|12457.68|12457.51|12457.51|12457.68|12457.68|12457.51|12457.51|0
1636114440000|2021-11-05 12:14:00|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|0
1636114450000|2021-11-05 12:14:10|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|0
1636114460000|2021-11-05 12:14:20|12456.06|12456.06|12456.06|12456.06|12456.06|12456.06|12456.06|12456.06|0
1636114480000|2021-11-05 12:14:40|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|0
1636114490000|2021-11-05 12:14:50|12456.11|12456.11|12456.11|12456.11|12456.11|12456.11|12456.11|12456.11|0
1636114500000|2021-11-05 12:15:00|12455.39|12455.39|12455.75|12455.75|12455.75|12455.75|12455.39|12455.39|0
1636114510000|2021-11-05 12:15:10|12455.96|12455.96|12455.96|12455.96|12455.96|12455.96|12455.96|12455.96|0
1636114520000|2021-11-05 12:15:20|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|0
1636114540000|2021-11-05 12:15:40|12456.79|12456.79|12456.79|12456.79|12456.79|12456.79|12456.79|12456.79|0
1636114570000|2021-11-05 12:16:10|12456.38|12456.38|12456.38|12456.38|12456.38|12456.38|12456.38|12456.38|0
1636114580000|2021-11-05 12:16:20|12455.97|12455.97|12455.97|12455.97|12455.97|12455.97|12455.97|12455.97|0
1636114600000|2021-11-05 12:16:40|12456.23|12456.23|12457.19|12457.19|12457.19|12457.19|12456.18|12456.18|0
1636114610000|2021-11-05 12:16:50|12456.67|12456.67|12456.67|12456.67|12456.67|12456.67|12456.67|12456.67|0
1636114630000|2021-11-05 12:17:10|12456.91|12456.91|12456.67|12456.67|12456.91|12456.91|12456.67|12456.67|0
1636114640000|2021-11-05 12:17:20|12456.72|12456.72|12456.72|12456.72|12456.72|12456.72|12456.72|12456.72|0
1636114650000|2021-11-05 12:17:30|12456.96|12456.96|12457.13|12457.13|12457.13|12457.13|12456.72|12456.72|0
1636114660000|2021-11-05 12:17:40|12457.26|12457.26|12457.26|12457.26|12457.26|12457.26|12457.26|12457.26|0
1636114670000|2021-11-05 12:17:50|12457.53|12457.53|12457.53|12457.53|12457.53|12457.53|12457.53|12457.53|0
1636114690000|2021-11-05 12:18:10|12457.69|12457.69|12458.7|12458.7|12458.7|12458.7|12457.69|12457.69|0
1636114700000|2021-11-05 12:18:20|12458.54|12458.54|12458.54|12458.54|12458.54|12458.54|12458.54|12458.54|0
1636114710000|2021-11-05 12:18:30|12458.32|12458.32|12457.75|12457.75|12458.75|12458.75|12457.75|12457.75|0
1636114720000|2021-11-05 12:18:40|12457.53|12457.53|12457.32|12457.32|12457.53|12457.53|12457.32|12457.32|0
1636114750000|2021-11-05 12:19:10|12458.03|12458.03|12459.14|12459.14|12459.14|12459.14|12458.03|12458.03|0
1636114760000|2021-11-05 12:19:20|12458.93|12458.93|12458.93|12458.93|12458.93|12458.93|12458.93|12458.93|0
1636114780000|2021-11-05 12:19:40|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|0
1636114790000|2021-11-05 12:19:50|12460.87|12460.87|12460.87|12460.87|12460.87|12460.87|12460.87|12460.87|0
1636114830000|2021-11-05 12:20:30|12461.04|12461.04|12461.12|12461.12|12461.12|12461.12|12461.04|12461.04|0
1636114840000|2021-11-05 12:20:40|12460.9|12460.9|12460.9|12460.9|12460.9|12460.9|12460.9|12460.9|0
1636114860000|2021-11-05 12:21:00|12460.5|12460.5|12460.9|12460.9|12460.9|12460.9|12460.5|12460.5|0
1636114870000|2021-11-05 12:21:10|12461.34|12461.34|12461.34|12461.34|12461.34|12461.34|12461.34|12461.34|0
1636114880000|2021-11-05 12:21:20|12461.56|12461.56|12461.56|12461.56|12461.56|12461.56|12461.56|12461.56|0
1636114900000|2021-11-05 12:21:40|12460.49|12460.49|12460.49|12460.49|12460.49|12460.49|12460.49|12460.49|0
1636114910000|2021-11-05 12:21:50|12460.08|12460.08|12460.49|12460.49|12460.49|12460.49|12460.08|12460.08|0
1636114920000|2021-11-05 12:22:00|12460.71|12460.71|12460.71|12460.71|12460.71|12460.71|12460.71|12460.71|0
1636114930000|2021-11-05 12:22:10|12461.34|12461.34|12460.98|12460.98|12461.34|12461.34|12460.98|12460.98|0
1636114940000|2021-11-05 12:22:20|12459.75|12459.75|12459.81|12459.81|12459.81|12459.81|12459.75|12459.75|0
1636114970000|2021-11-05 12:22:50|12460.62|12460.62|12459.52|12459.52|12460.76|12460.76|12459.52|12459.52|0
1636114980000|2021-11-05 12:23:00|12460.53|12460.53|12456.84|12456.84|12460.53|12460.53|12456.84|12456.84|0
1636115010000|2021-11-05 12:23:30|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|0
1636115020000|2021-11-05 12:23:40|12455.48|12455.48|12455.48|12455.48|12455.48|12455.48|12455.48|12455.48|0
1636115040000|2021-11-05 12:24:00|12456.48|12456.48|12456.89|12456.89|12456.89|12456.89|12456.48|12456.48|0
1636115060000|2021-11-05 12:24:20|12456.97|12456.97|12456.97|12456.97|12456.97|12456.97|12456.97|12456.97|0
1636115080000|2021-11-05 12:24:40|12456.9|12456.9|12456.9|12456.9|12456.9|12456.9|12456.9|12456.9|0
1636115100000|2021-11-05 12:25:00|12458.13|12458.13|12456.9|12456.9|12458.13|12458.13|12456.9|12456.9|0
1636115150000|2021-11-05 12:25:50|12455.89|12455.89|12455.89|12455.89|12455.89|12455.89|12455.89|12455.89|0
1636115160000|2021-11-05 12:26:00|12455.87|12455.87|12454.64|12454.64|12455.87|12455.87|12454.64|12454.64|0
1636115170000|2021-11-05 12:26:10|12454.23|12454.23|12454.23|12454.23|12454.23|12454.23|12454.23|12454.23|0
1636115180000|2021-11-05 12:26:20|12454.31|12454.31|12454.44|12454.44|12454.44|12454.44|12454.31|12454.31|0
1636115190000|2021-11-05 12:26:30|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|0
1636115200000|2021-11-05 12:26:40|12454.33|12454.33|12454.33|12454.33|12454.33|12454.33|12454.33|12454.33|0
1636115230000|2021-11-05 12:27:10|12454.5|12454.5|12454.5|12454.5|12454.5|12454.5|12454.5|12454.5|0
1636115240000|2021-11-05 12:27:20|12454.16|12454.16|12454.16|12454.16|12454.16|12454.16|12454.16|12454.16|0
1636115260000|2021-11-05 12:27:40|12454.37|12454.37|12454.37|12454.37|12454.37|12454.37|12454.37|12454.37|0
1636115280000|2021-11-05 12:28:00|12454.05|12454.05|12454.05|12454.05|12454.05|12454.05|12454.05|12454.05|0
1636115290000|2021-11-05 12:28:10|12453.54|12453.54|12453.46|12453.46|12453.54|12453.54|12453.46|12453.46|0
1636115300000|2021-11-05 12:28:20|12452.98|12452.98|12452.98|12452.98|12452.98|12452.98|12452.98|12452.98|0
1636115320000|2021-11-05 12:28:40|12452.9|12452.9|12452.9|12452.9|12452.9|12452.9|12452.9|12452.9|0
1636115330000|2021-11-05 12:28:50|12451.89|12451.89|12453.04|12453.04|12453.04|12453.04|12451.82|12451.82|0
1636115340000|2021-11-05 12:29:00|12453.15|12453.15|12453.56|12453.56|12453.56|12453.56|12453.15|12453.15|0
1636115350000|2021-11-05 12:29:10|12455.8|12455.8|12457.81|12457.81|12457.81|12457.81|12455.8|12455.8|0
1636115360000|2021-11-05 12:29:20|12457.16|12457.16|12456.68|12456.68|12457.16|12457.16|12456.68|12456.68|0
1636115380000|2021-11-05 12:29:40|12456.44|12456.44|12456.44|12456.44|12456.44|12456.44|12456.44|12456.44|0
1636115390000|2021-11-05 12:29:50|12456.03|12456.03|12455.59|12455.59|12456.03|12456.03|12455.59|12455.59|0
1636115400000|2021-11-05 12:30:00|12455.94|12455.94|12456.18|12456.18|12456.18|12456.18|12455.94|12455.94|0
1636115410000|2021-11-05 12:30:10|12456.4|12456.4|12456.05|12456.05|12456.4|12456.4|12455.88|12455.88|0
1636115420000|2021-11-05 12:30:20|12455.88|12455.88|12459.96|12459.96|12459.96|12459.96|12455.88|12455.88|0
1636115430000|2021-11-05 12:30:30|12459.55|12459.55|12460.54|12460.54|12460.78|12460.78|12459.55|12459.55|0
1636115440000|2021-11-05 12:30:40|12460.52|12460.52|12461.04|12461.04|12461.1|12461.1|12460.52|12460.52|0
1636115450000|2021-11-05 12:30:50|12461.75|12461.75|12461.48|12461.48|12461.75|12461.75|12461.48|12461.48|0
1636115470000|2021-11-05 12:31:10|12460.77|12460.77|12460.77|12460.77|12460.77|12460.77|12460.77|12460.77|0
1636115490000|2021-11-05 12:31:30|12460.22|12460.22|12460.46|12460.46|12460.46|12460.46|12460.22|12460.22|0
1636115500000|2021-11-05 12:31:40|12460.15|12460.15|12459.84|12459.84|12460.15|12460.15|12459.84|12459.84|0
1636115510000|2021-11-05 12:31:50|12459.48|12459.48|12459.24|12459.24|12459.48|12459.48|12459.24|12459.24|0
1636115520000|2021-11-05 12:32:00|12459.07|12459.07|12458.04|12458.04|12459.07|12459.07|12458.04|12458.04|0
1636115530000|2021-11-05 12:32:10|12458.51|12458.51|12458.08|12458.08|12458.59|12458.59|12458.08|12458.08|0
1636115570000|2021-11-05 12:32:50|12458.49|12458.49|12460.74|12460.74|12460.74|12460.74|12458.49|12458.49|0
1636115580000|2021-11-05 12:33:00|12460.57|12460.57|12460.57|12460.57|12460.57|12460.57|12459.56|12459.56|0
1636115600000|2021-11-05 12:33:20|12460.39|12460.39|12463.94|12463.94|12463.94|12463.94|12460.39|12460.39|0
1636115610000|2021-11-05 12:33:30|12464.76|12464.76|12464.76|12464.76|12464.76|12464.76|12464.76|12464.76|0
1636115620000|2021-11-05 12:33:40|12465.47|12465.47|12465.47|12465.47|12465.47|12465.47|12465.47|12465.47|0
1636115630000|2021-11-05 12:33:50|12466.91|12466.91|12467.51|12467.51|12467.51|12467.51|12466.7|12466.7|0
1636115640000|2021-11-05 12:34:00|12468.55|12468.55|12468.82|12468.82|12468.82|12468.82|12468.55|12468.55|0
1636115650000|2021-11-05 12:34:10|12468.89|12468.89|12468.68|12468.68|12468.89|12468.89|12468.68|12468.68|0
1636115660000|2021-11-05 12:34:20|12469.02|12469.02|12469.02|12469.02|12469.02|12469.02|12469.02|12469.02|0
1636115680000|2021-11-05 12:34:40|12468.61|12468.61|12468.2|12468.2|12468.61|12468.61|12468.2|12468.2|0
1636115690000|2021-11-05 12:34:50|12468.12|12468.12|12468.12|12468.12|12468.12|12468.12|12468.12|12468.12|0
1636115700000|2021-11-05 12:35:00|12468.29|12468.29|12468.29|12468.29|12468.29|12468.29|12468.29|12468.29|0
1636115710000|2021-11-05 12:35:10|12467.06|12467.06|12467.06|12467.06|12467.06|12467.06|12467.06|12467.06|0
1636115720000|2021-11-05 12:35:20|12467.27|12467.27|12467.27|12467.27|12467.27|12467.27|12467.27|12467.27|0
1636115730000|2021-11-05 12:35:30|12467.06|12467.06|12467.47|12467.47|12467.47|12467.47|12467.06|12467.06|0
1636115740000|2021-11-05 12:35:40|12467.64|12467.64|12469.65|12469.65|12469.65|12469.65|12467.64|12467.64|0
1636115750000|2021-11-05 12:35:50|12470.01|12470.01|12471.24|12471.24|12471.24|12471.24|12470.01|12470.01|0
1636115760000|2021-11-05 12:36:00|12471.4|12471.4|12471.4|12471.4|12471.4|12471.4|12471.4|12471.4|0
1636115770000|2021-11-05 12:36:10|12471.57|12471.57|12471.57|12471.57|12471.57|12471.57|12471.57|12471.57|0
1636115780000|2021-11-05 12:36:20|12472|12472|12472|12472|12472|12472|12472|12472|0
1636115790000|2021-11-05 12:36:30|12472.11|12472.11|12472.76|12472.76|12472.76|12472.76|12472.11|12472.11|0
1636115820000|2021-11-05 12:37:00|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|12472.97|0
1636115830000|2021-11-05 12:37:10|12472.57|12472.57|12471.56|12471.56|12472.57|12472.57|12471.56|12471.56|0
1636115840000|2021-11-05 12:37:20|12470.55|12470.55|12471.51|12471.51|12471.51|12471.51|12470.14|12470.14|0
1636115850000|2021-11-05 12:37:30|12471.35|12471.35|12471.42|12471.42|12471.42|12471.42|12471.27|12471.27|0
1636115860000|2021-11-05 12:37:40|12471.78|12471.78|12471.78|12471.78|12471.78|12471.78|12471.78|12471.78|0
1636115870000|2021-11-05 12:37:50|12471.54|12471.54|12471.46|12471.46|12471.54|12471.54|12471.24|12471.24|0
1636115880000|2021-11-05 12:38:00|12471.44|12471.44|12470.93|12470.93|12471.44|12471.44|12470.93|12470.93|0
1636115900000|2021-11-05 12:38:20|12471.14|12471.14|12471.14|12471.14|12471.14|12471.14|12471.14|12471.14|0
1636115910000|2021-11-05 12:38:30|12472.38|12472.38|12472.38|12472.38|12472.38|12472.38|12472.38|12472.38|0
1636115920000|2021-11-05 12:38:40|12471.94|12471.94|12472.38|12472.38|12472.38|12472.38|12471.72|12471.72|0
1636115930000|2021-11-05 12:38:50|12472.73|12472.73|12472.51|12472.51|12472.95|12472.95|12472.3|12472.3|0
1636115940000|2021-11-05 12:39:00|12471.8|12471.8|12471.8|12471.8|12471.8|12471.8|12471.8|12471.8|0
1636115950000|2021-11-05 12:39:10|12471.73|12471.73|12468.28|12468.28|12471.73|12471.73|12468.28|12468.28|0
1636115970000|2021-11-05 12:39:30|12468.15|12468.15|12468.15|12468.15|12468.15|12468.15|12468.15|12468.15|0
1636115980000|2021-11-05 12:39:40|12466.13|12466.13|12464.55|12464.55|12466.13|12466.13|12464.55|12464.55|0
1636115990000|2021-11-05 12:39:50|12464.33|12464.33|12464.11|12464.11|12464.33|12464.33|12464.11|12464.11|0
1636116000000|2021-11-05 12:40:00|12465.12|12465.12|12465.12|12465.12|12465.12|12465.12|12465.12|12465.12|0
1636116010000|2021-11-05 12:40:10|12464.11|12464.11|12464.9|12464.9|12465.12|12465.12|12464.11|12464.11|0
1636116020000|2021-11-05 12:40:20|12466.13|12466.13|12466.3|12466.3|12466.3|12466.3|12466.13|12466.13|0
1636116040000|2021-11-05 12:40:40|12466.68|12466.68|12466.68|12466.68|12466.68|12466.68|12466.68|12466.68|0
1636116080000|2021-11-05 12:41:20|12466.84|12466.84|12466.84|12466.84|12466.84|12466.84|12466.84|12466.84|0
1636116110000|2021-11-05 12:41:50|12466.57|12466.57|12466.57|12466.57|12466.57|12466.57|12466.3|12466.3|0
1636116120000|2021-11-05 12:42:00|12465.57|12465.57|12465.47|12465.47|12465.57|12465.57|12465.47|12465.47|0
1636116130000|2021-11-05 12:42:10|12465.26|12465.26|12465.97|12465.97|12465.97|12465.97|12465.26|12465.26|0
1636116140000|2021-11-05 12:42:20|12470.56|12470.56|12470.98|12470.98|12471.3|12471.3|12470.56|12470.56|0
1636116150000|2021-11-05 12:42:30|12469.98|12469.98|12468.74|12468.74|12469.98|12469.98|12468.74|12468.74|0
1636116160000|2021-11-05 12:42:40|12468.57|12468.57|12468.57|12468.57|12468.57|12468.57|12468.57|12468.57|0
1636116170000|2021-11-05 12:42:50|12468.93|12468.93|12469.94|12469.94|12469.94|12469.94|12468.93|12468.93|0
1636116180000|2021-11-05 12:43:00|12470.94|12470.94|12470.94|12470.94|12470.94|12470.94|12470.94|12470.94|0
1636116190000|2021-11-05 12:43:10|12470.72|12470.72|12470.72|12470.72|12470.72|12470.72|12470.72|12470.72|0
1636116200000|2021-11-05 12:43:20|12470.51|12470.51|12470.51|12470.51|12470.51|12470.51|12470.51|12470.51|0
1636116210000|2021-11-05 12:43:30|12469.8|12469.8|12469.8|12469.8|12469.8|12469.8|12469.8|12469.8|0
1636116220000|2021-11-05 12:43:40|12469.63|12469.63|12469.42|12469.42|12469.63|12469.63|12469.42|12469.42|0
1636116230000|2021-11-05 12:43:50|12469.29|12469.29|12468.29|12468.29|12469.29|12469.29|12468.29|12468.29|0
1636116240000|2021-11-05 12:44:00|12468.18|12468.18|12468.03|12468.03|12468.18|12468.18|12468.03|12468.03|0
1636116280000|2021-11-05 12:44:40|12468.04|12468.04|12468.08|12468.08|12468.08|12468.08|12468.04|12468.04|0
1636116300000|2021-11-05 12:45:00|12469.31|12469.31|12469.31|12469.31|12469.31|12469.31|12469.31|12469.31|0
1636116310000|2021-11-05 12:45:10|12469.55|12469.55|12469.55|12469.55|12469.55|12469.55|12469.55|12469.55|0
1636116320000|2021-11-05 12:45:20|12469.63|12469.63|12469.63|12469.63|12469.63|12469.63|12469.63|12469.63|0
1636116330000|2021-11-05 12:45:30|12470.86|12470.86|12470.86|12470.86|12470.86|12470.86|12470.86|12470.86|0
1636116340000|2021-11-05 12:45:40|12471.03|12471.03|12471.03|12471.03|12471.03|12471.03|12471.03|12471.03|0
1636116360000|2021-11-05 12:46:00|12471.25|12471.25|12469.97|12469.97|12471.25|12471.25|12469.97|12469.97|0
1636116370000|2021-11-05 12:46:10|12470.48|12470.48|12470.48|12470.48|12470.48|12470.48|12470.48|12470.48|0
1636116380000|2021-11-05 12:46:20|12469.67|12469.67|12470.18|12470.18|12470.18|12470.18|12469.67|12469.67|0
1636116390000|2021-11-05 12:46:30|12470.59|12470.59|12471|12471|12471|12471|12470.59|12470.59|0
1636116410000|2021-11-05 12:46:50|12471.17|12471.17|12471.34|12471.34|12471.34|12471.34|12471.17|12471.17|0
1636116420000|2021-11-05 12:47:00|12470.99|12470.99|12470.99|12470.99|12470.99|12470.99|12470.99|12470.99|0
1636116440000|2021-11-05 12:47:20|12470.47|12470.47|12470.47|12470.47|12470.47|12470.47|12470.47|12470.47|0
1636116450000|2021-11-05 12:47:30|12468.46|12468.46|12468.46|12468.46|12468.46|12468.46|12468.46|12468.46|0
1636116460000|2021-11-05 12:47:40|12467.23|12467.23|12467.23|12467.23|12467.23|12467.23|12467.23|12467.23|0
1636116480000|2021-11-05 12:48:00|12466.57|12466.57|12465.75|12465.75|12466.57|12466.57|12465.75|12465.75|0
1636116490000|2021-11-05 12:48:10|12466.16|12466.16|12466.16|12466.16|12466.16|12466.16|12466.16|12466.16|0
1636116520000|2021-11-05 12:48:40|12466.37|12466.37|12466.37|12466.37|12466.37|12466.37|12466.37|12466.37|0
1636116530000|2021-11-05 12:48:50|12465.89|12465.89|12466.13|12466.13|12466.13|12466.13|12465.65|12465.65|0
1636116540000|2021-11-05 12:49:00|12466.53|12466.53|12466.53|12466.53|12466.53|12466.53|12466.53|12466.53|0
1636116580000|2021-11-05 12:49:40|12466.4|12466.4|12466.42|12466.42|12466.42|12466.42|12466.4|12466.4|0
1636116590000|2021-11-05 12:49:50|12466.15|12466.15|12465.88|12465.88|12466.15|12466.15|12465.88|12465.88|0
1636116610000|2021-11-05 12:50:10|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|0
1636116670000|2021-11-05 12:51:10|12465.48|12465.48|12465.56|12465.56|12465.56|12465.56|12465.48|12465.48|0
1636116700000|2021-11-05 12:51:40|12465.32|12465.32|12465.32|12465.32|12465.32|12465.32|12465.32|12465.32|0
1636116710000|2021-11-05 12:51:50|12464.91|12464.91|12462.9|12462.9|12464.91|12464.91|12462.9|12462.9|0
1636116720000|2021-11-05 12:52:00|12463.91|12463.91|12462.96|12462.96|12463.91|12463.91|12462.96|12462.96|0
1636116730000|2021-11-05 12:52:10|12463.37|12463.37|12463.61|12463.61|12463.61|12463.61|12463.37|12463.37|0
1636116740000|2021-11-05 12:52:20|12463.76|12463.76|12463.76|12463.76|12463.76|12463.76|12463.76|12463.76|0
1636116780000|2021-11-05 12:53:00|12464.02|12464.02|12463.96|12463.96|12464.02|12464.02|12463.96|12463.96|0
1636116790000|2021-11-05 12:53:10|12464.18|12464.18|12464.18|12464.18|12464.18|12464.18|12464.18|12464.18|0
1636116840000|2021-11-05 12:54:00|12464.42|12464.42|12464.42|12464.42|12464.42|12464.42|12464.42|12464.42|0
1636116890000|2021-11-05 12:54:50|12465.65|12465.65|12464.42|12464.42|12465.65|12465.65|12464.42|12464.42|0
1636116900000|2021-11-05 12:55:00|12463.98|12463.98|12464.37|12464.37|12464.37|12464.37|12463.98|12463.98|0
1636116910000|2021-11-05 12:55:10|12464.15|12464.15|12464.07|12464.07|12464.15|12464.15|12464.07|12464.07|0
1636116920000|2021-11-05 12:55:20|12466.25|12466.25|12467.31|12467.31|12467.31|12467.31|12466.08|12466.08|0
1636116930000|2021-11-05 12:55:30|12467.09|12467.09|12466.73|12466.73|12467.09|12467.09|12466.73|12466.73|0
1636116940000|2021-11-05 12:55:40|12466.63|12466.63|12466.63|12466.63|12466.63|12466.63|12466.63|12466.63|0
1636116950000|2021-11-05 12:55:50|12466.85|12466.85|12466.85|12466.85|12466.85|12466.85|12466.85|12466.85|0
1636116970000|2021-11-05 12:56:10|12466.9|12466.9|12466.9|12466.9|12466.9|12466.9|12466.9|12466.9|0
1636117010000|2021-11-05 12:56:50|12467.08|12467.08|12468.31|12468.31|12468.31|12468.31|12467.08|12467.08|0
1636117020000|2021-11-05 12:57:00|12467.08|12467.08|12467.08|12467.08|12467.08|12467.08|12467.08|12467.08|0
1636117030000|2021-11-05 12:57:10|12468.08|12468.08|12468.08|12468.08|12468.08|12468.08|12468.08|12468.08|0
1636117040000|2021-11-05 12:57:20|12467.08|12467.08|12467.29|12467.29|12467.29|12467.29|12467.08|12467.08|0
1636117050000|2021-11-05 12:57:30|12467.12|12467.12|12467.27|12467.27|12467.27|12467.27|12467.12|12467.12|0
1636117070000|2021-11-05 12:57:50|12467.65|12467.65|12467.8|12467.8|12467.8|12467.8|12467.65|12467.65|0
1636117090000|2021-11-05 12:58:10|12467.59|12467.59|12467.42|12467.42|12467.64|12467.64|12467.42|12467.42|0
1636117110000|2021-11-05 12:58:30|12467.01|12467.01|12466.22|12466.22|12467.01|12467.01|12466|12466|0
1636117120000|2021-11-05 12:58:40|12466.69|12466.69|12466.69|12466.69|12466.69|12466.69|12466.69|12466.69|0
1636117130000|2021-11-05 12:58:50|12466.28|12466.28|12466.28|12466.28|12466.28|12466.28|12466.28|12466.28|0
1636117140000|2021-11-05 12:59:00|12466.12|12466.12|12466.31|12466.31|12466.53|12466.53|12466.12|12466.12|0
1636117150000|2021-11-05 12:59:10|12466.53|12466.53|12466.61|12466.61|12466.61|12466.61|12466.53|12466.53|0
1636117160000|2021-11-05 12:59:20|12466.77|12466.77|12466.55|12466.55|12466.77|12466.77|12466.55|12466.55|0
1636117180000|2021-11-05 12:59:40|12465.49|12465.49|12465.49|12465.49|12465.49|12465.49|12465.49|12465.49|0
1636117190000|2021-11-05 12:59:50|12465.32|12465.32|12465.03|12465.03|12465.32|12465.32|12465.03|12465.03|0
1636117200000|2021-11-05 13:00:00|12463.02|12463.02|12462.02|12462.02|12463.02|12463.02|12462.02|12462.02|0
1636117210000|2021-11-05 13:00:10|12462|12462|12462.07|12462.07|12462.07|12462.07|12462|12462|0
1636117220000|2021-11-05 13:00:20|12461.66|12461.66|12461.66|12461.66|12461.66|12461.66|12461.66|12461.66|0
1636117230000|2021-11-05 13:00:30|12461.51|12461.51|12461.51|12461.51|12461.51|12461.51|12461.51|12461.51|0
1636117250000|2021-11-05 13:00:50|12461.92|12461.92|12462.33|12462.33|12462.33|12462.33|12461.92|12461.92|0
1636117270000|2021-11-05 13:01:10|12462.41|12462.41|12462.41|12462.41|12462.41|12462.41|12462.41|12462.41|0
1636117280000|2021-11-05 13:01:20|12462.2|12462.2|12460.97|12460.97|12462.2|12462.2|12460.97|12460.97|0
1636117310000|2021-11-05 13:01:50|12461.24|12461.24|12461.24|12461.24|12461.24|12461.24|12461.24|12461.24|0
1636117330000|2021-11-05 13:02:10|12460.23|12460.23|12458.55|12458.55|12460.53|12460.53|12458.55|12458.55|0
1636117350000|2021-11-05 13:02:30|12457.32|12457.32|12457.72|12457.72|12457.72|12457.72|12457.32|12457.32|0
1636117360000|2021-11-05 13:02:40|12457.89|12457.89|12457.89|12457.89|12457.89|12457.89|12457.89|12457.89|0
1636117380000|2021-11-05 13:03:00|12456.88|12456.88|12456.57|12456.57|12456.88|12456.88|12456.57|12456.57|0
1636117390000|2021-11-05 13:03:10|12456.98|12456.98|12456.98|12456.98|12456.98|12456.98|12456.98|12456.98|0
1636117400000|2021-11-05 13:03:20|12456.47|12456.47|12456.47|12456.47|12456.47|12456.47|12456.47|12456.47|0
1636117430000|2021-11-05 13:03:50|12456.64|12456.64|12456.88|12456.88|12456.88|12456.88|12456.64|12456.64|0
1636117470000|2021-11-05 13:04:30|12456.71|12456.71|12456.52|12456.52|12456.88|12456.88|12456.52|12456.52|0
1636117490000|2021-11-05 13:04:50|12456.54|12456.54|12460.16|12460.16|12460.16|12460.16|12456.54|12456.54|0
1636117500000|2021-11-05 13:05:00|12460.37|12460.37|12460.89|12460.89|12460.89|12460.89|12460.37|12460.37|0
1636117520000|2021-11-05 13:05:20|12460.73|12460.73|12460.81|12460.81|12460.81|12460.81|12460.73|12460.73|0
1636117530000|2021-11-05 13:05:30|12460.89|12460.89|12460.89|12460.89|12460.89|12460.89|12460.89|12460.89|0
1636117570000|2021-11-05 13:06:10|12459.88|12459.88|12459.88|12459.88|12459.88|12459.88|12459.88|12459.88|0
1636117580000|2021-11-05 13:06:20|12459.67|12459.67|12459.67|12459.67|12459.67|12459.67|12459.67|12459.67|0
1636117610000|2021-11-05 13:06:50|12459.15|12459.15|12459.15|12459.15|12459.15|12459.15|12459.15|12459.15|0
1636117620000|2021-11-05 13:07:00|12458.98|12458.98|12459.58|12459.58|12459.58|12459.58|12458.9|12458.9|0
1636117640000|2021-11-05 13:07:20|12459.42|12459.42|12459.25|12459.25|12459.42|12459.42|12459.25|12459.25|0
1636117650000|2021-11-05 13:07:30|12459.12|12459.12|12459|12459|12459.12|12459.12|12458.9|12458.9|0
1636117660000|2021-11-05 13:07:40|12459.16|12459.16|12459.16|12459.16|12459.16|12459.16|12459.16|12459.16|0
1636117670000|2021-11-05 13:07:50|12458.99|12458.99|12458.99|12458.99|12458.99|12458.99|12458.99|12458.99|0
1636117690000|2021-11-05 13:08:10|12459.26|12459.26|12459.78|12459.78|12459.78|12459.78|12459.26|12459.26|0
1636117700000|2021-11-05 13:08:20|12460.59|12460.59|12461|12461|12461|12461|12460.59|12460.59|0
1636117710000|2021-11-05 13:08:30|12460.79|12460.79|12460.53|12460.53|12460.79|12460.79|12460.53|12460.53|0
1636117720000|2021-11-05 13:08:40|12460.36|12460.36|12460.01|12460.01|12460.36|12460.36|12460.01|12460.01|0
1636117730000|2021-11-05 13:08:50|12459.79|12459.79|12459.79|12459.79|12459.79|12459.79|12458.79|12458.79|0
1636117740000|2021-11-05 13:09:00|12460.03|12460.03|12459.86|12459.86|12460.03|12460.03|12459.86|12459.86|0
1636117750000|2021-11-05 13:09:10|12458.63|12458.63|12458.48|12458.48|12458.63|12458.63|12458.48|12458.48|0
1636117760000|2021-11-05 13:09:20|12457.47|12457.47|12457.47|12457.47|12457.47|12457.47|12457.47|12457.47|0
1636117770000|2021-11-05 13:09:30|12457.31|12457.31|12457.31|12457.31|12457.31|12457.31|12457.31|12457.31|0
1636117800000|2021-11-05 13:10:00|12457.48|12457.48|12457.87|12457.87|12457.87|12457.87|12457.48|12457.48|0
1636117840000|2021-11-05 13:10:40|12457.96|12457.96|12457.96|12457.96|12457.96|12457.96|12457.96|12457.96|0
1636117860000|2021-11-05 13:11:00|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|0
1636117870000|2021-11-05 13:11:10|12456.99|12456.99|12456.99|12456.99|12456.99|12456.99|12456.99|12456.99|0
1636117910000|2021-11-05 13:11:50|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|0
1636117940000|2021-11-05 13:12:20|12459.05|12459.05|12458.05|12458.05|12459.05|12459.05|12458.05|12458.05|0
1636117950000|2021-11-05 13:12:30|12457.53|12457.53|12458.39|12458.39|12458.39|12458.39|12457.53|12457.53|0
1636117960000|2021-11-05 13:12:40|12458.22|12458.22|12461.59|12461.59|12461.59|12461.59|12458.22|12458.22|0
1636117970000|2021-11-05 13:12:50|12461.72|12461.72|12461.45|12461.45|12461.72|12461.72|12461.24|12461.24|0
1636117980000|2021-11-05 13:13:00|12460.44|12460.44|12459.43|12459.43|12460.44|12460.44|12459.43|12459.43|0
1636118000000|2021-11-05 13:13:20|12459.08|12459.08|12459.24|12459.24|12459.24|12459.24|12459.08|12459.08|0
1636118010000|2021-11-05 13:13:30|12459.46|12459.46|12459.46|12459.46|12459.46|12459.46|12459.46|12459.46|0
1636118030000|2021-11-05 13:13:50|12459.68|12459.68|12460.6|12460.6|12460.6|12460.6|12459.68|12459.68|0
1636118040000|2021-11-05 13:14:00|12460.54|12460.54|12460.6|12460.6|12460.6|12460.6|12460.54|12460.54|0
1636118050000|2021-11-05 13:14:10|12460.81|12460.81|12459.85|12459.85|12460.81|12460.81|12459.59|12459.59|0
1636118060000|2021-11-05 13:14:20|12459.69|12459.69|12459.69|12459.69|12459.69|12459.69|12459.69|12459.69|0
1636118070000|2021-11-05 13:14:30|12460.92|12460.92|12460.92|12460.92|12460.92|12460.92|12460.92|12460.92|0
1636118080000|2021-11-05 13:14:40|12459.86|12459.86|12459.86|12459.86|12459.86|12459.86|12459.86|12459.86|0
1636118100000|2021-11-05 13:15:00|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|12459.64|0
1636118110000|2021-11-05 13:15:10|12459.98|12459.98|12459.89|12459.89|12459.98|12459.98|12459.89|12459.89|0
1636118120000|2021-11-05 13:15:20|12460.06|12460.06|12461.48|12461.48|12461.48|12461.48|12460.06|12460.06|0
1636118140000|2021-11-05 13:15:40|12461.57|12461.57|12461.61|12461.61|12461.61|12461.61|12461.57|12461.57|0
1636118150000|2021-11-05 13:15:50|12461.81|12461.81|12460.58|12460.58|12461.81|12461.81|12460.58|12460.58|0
1636118160000|2021-11-05 13:16:00|12460.41|12460.41|12461.42|12461.42|12461.42|12461.42|12460.41|12460.41|0
1636118170000|2021-11-05 13:16:10|12461.49|12461.49|12461.42|12461.42|12461.49|12461.49|12461.42|12461.42|0
1636118230000|2021-11-05 13:17:10|12460.35|12460.35|12460.51|12460.51|12460.51|12460.51|12460.35|12460.35|0
1636118260000|2021-11-05 13:17:40|12460.68|12460.68|12460.88|12460.88|12460.88|12460.88|12460.68|12460.68|0
1636118270000|2021-11-05 13:17:50|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|0
1636118280000|2021-11-05 13:18:00|12461.24|12461.24|12463.29|12463.29|12463.29|12463.29|12461.24|12461.24|0
1636118310000|2021-11-05 13:18:30|12463.05|12463.05|12463.03|12463.03|12463.13|12463.13|12462.87|12462.87|0
1636118340000|2021-11-05 13:19:00|12463.26|12463.26|12463.73|12463.73|12463.73|12463.73|12463.26|12463.26|0
1636118350000|2021-11-05 13:19:10|12463.32|12463.32|12462.91|12462.91|12463.32|12463.32|12462.91|12462.91|0
1636118380000|2021-11-05 13:19:40|12462.09|12462.09|12462.91|12462.91|12462.91|12462.91|12462.09|12462.09|0
1636118390000|2021-11-05 13:19:50|12462.5|12462.5|12462.5|12462.5|12462.5|12462.5|12462.5|12462.5|0
1636118400000|2021-11-05 13:20:00|12461.44|12461.44|12462.66|12462.66|12462.66|12462.66|12461.44|12461.44|0
1636118410000|2021-11-05 13:20:10|12462.84|12462.84|12462.84|12462.84|12462.84|12462.84|12462.84|12462.84|0
1636118460000|2021-11-05 13:21:00|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|12462.67|0
1636118480000|2021-11-05 13:21:20|12462.83|12462.83|12462.78|12462.78|12463.04|12463.04|12462.78|12462.78|0
1636118490000|2021-11-05 13:21:30|12462.51|12462.51|12461.79|12461.79|12462.51|12462.51|12461.79|12461.79|0
1636118500000|2021-11-05 13:21:40|12461.62|12461.62|12461.86|12461.86|12461.86|12461.86|12461.62|12461.62|0
1636118510000|2021-11-05 13:21:50|12461.69|12461.69|12461.69|12461.69|12461.69|12461.69|12461.69|12461.69|0
1636118520000|2021-11-05 13:22:00|12462.92|12462.92|12462.92|12462.92|12462.92|12462.92|12462.7|12462.7|0
1636118530000|2021-11-05 13:22:10|12462.84|12462.84|12462.77|12462.77|12462.84|12462.84|12462.71|12462.71|0
1636118540000|2021-11-05 13:22:20|12462.66|12462.66|12462.55|12462.55|12462.66|12462.66|12462.55|12462.55|0
1636118550000|2021-11-05 13:22:30|12462.2|12462.2|12461.84|12461.84|12462.2|12462.2|12461.84|12461.84|0
1636118560000|2021-11-05 13:22:40|12461.77|12461.77|12461.77|12461.77|12461.77|12461.77|12461.77|12461.77|0
1636118570000|2021-11-05 13:22:50|12461.6|12461.6|12461.6|12461.6|12461.6|12461.6|12461.6|12461.6|0
1636118580000|2021-11-05 13:23:00|12461.8|12461.8|12461.8|12461.8|12461.8|12461.8|12461.8|12461.8|0
1636118600000|2021-11-05 13:23:20|12462.15|12462.15|12462.15|12462.15|12462.15|12462.15|12462.15|12462.15|0
1636118610000|2021-11-05 13:23:30|12461.91|12461.91|12461.76|12461.76|12461.91|12461.91|12461.76|12461.76|0
1636118640000|2021-11-05 13:24:00|12461.59|12461.59|12461.59|12461.59|12461.59|12461.59|12461.59|12461.59|0
1636118700000|2021-11-05 13:25:00|12461.94|12461.94|12461.94|12461.94|12461.94|12461.94|12461.94|12461.94|0
1636118720000|2021-11-05 13:25:20|12461.78|12461.78|12467.12|12467.12|12467.12|12467.12|12461.76|12461.76|0
1636118730000|2021-11-05 13:25:30|12468.13|12468.13|12468.65|12468.65|12468.65|12468.65|12468.13|12468.13|0
1636118740000|2021-11-05 13:25:40|12468.82|12468.82|12467.8|12467.8|12468.82|12468.82|12467.59|12467.59|0
1636118750000|2021-11-05 13:25:50|12468.04|12468.04|12468.04|12468.04|12468.04|12468.04|12468.04|12468.04|0
1636118760000|2021-11-05 13:26:00|12468.21|12468.21|12467.98|12467.98|12468.21|12468.21|12467.98|12467.98|0
1636118770000|2021-11-05 13:26:10|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|0
1636118780000|2021-11-05 13:26:20|12471.27|12471.27|12472.09|12472.09|12472.09|12472.09|12471.27|12471.27|0
1636118810000|2021-11-05 13:26:50|12472.24|12472.24|12472.16|12472.16|12472.24|12472.24|12472.16|12472.16|0
1636118820000|2021-11-05 13:27:00|12473.16|12473.16|12473.32|12473.32|12473.32|12473.32|12473.16|12473.16|0
1636118880000|2021-11-05 13:28:00|12474.03|12474.03|12474.03|12474.03|12474.03|12474.03|12474.03|12474.03|0
1636118910000|2021-11-05 13:28:30|12473.95|12473.95|12473.95|12473.95|12473.95|12473.95|12473.95|12473.95|0
1636118920000|2021-11-05 13:28:40|12475.18|12475.18|12473.71|12473.71|12475.18|12475.18|12473.71|12473.71|0
1636118930000|2021-11-05 13:28:50|12473.87|12473.87|12473.87|12473.87|12473.87|12473.87|12473.87|12473.87|0
1636118940000|2021-11-05 13:29:00|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|0
1636118950000|2021-11-05 13:29:10|12473.43|12473.43|12472.72|12472.72|12473.43|12473.43|12472.72|12472.72|0
1636118960000|2021-11-05 13:29:20|12472.8|12472.8|12472.8|12472.8|12472.8|12472.8|12472.8|12472.8|0
1636118990000|2021-11-05 13:29:50|12473.31|12473.31|12473.31|12473.31|12473.31|12473.31|12473.31|12473.31|0
1636119000000|2021-11-05 13:30:00|12472.31|12472.31|12471.72|12471.72|12472.31|12472.31|12471.54|12471.54|0
1636119010000|2021-11-05 13:30:10|12470.48|12470.48|12464.79|12464.79|12470.48|12470.48|12464.79|12464.79|0
1636119020000|2021-11-05 13:30:20|12467.8|12467.8|12467.8|12467.8|12467.8|12467.8|12467.8|12467.8|0
1636119030000|2021-11-05 13:30:30|12465.79|12465.79|12465.63|12465.63|12465.79|12465.79|12465.63|12465.63|0
1636119040000|2021-11-05 13:30:40|12465.71|12465.71|12465.71|12465.71|12465.71|12465.71|12465.71|12465.71|0
1636119060000|2021-11-05 13:31:00|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|0
1636119070000|2021-11-05 13:31:10|12465.64|12465.64|12465.64|12465.64|12465.64|12465.64|12465.64|12465.64|0
1636119090000|2021-11-05 13:31:30|12465.74|12465.74|12465.74|12465.74|12465.74|12465.74|12465.74|12465.74|0
1636119110000|2021-11-05 13:31:50|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|0
1636119120000|2021-11-05 13:32:00|12466.74|12466.74|12466.39|12466.39|12466.74|12466.74|12466.39|12466.39|0
1636119130000|2021-11-05 13:32:10|12467.62|12467.62|12467.62|12467.62|12467.62|12467.62|12467.62|12467.62|0
1636119140000|2021-11-05 13:32:20|12468.62|12468.62|12468.98|12468.98|12468.98|12468.98|12468.62|12468.62|0
1636119150000|2021-11-05 13:32:30|12469.98|12469.98|12469.98|12469.98|12469.98|12469.98|12469.98|12469.98|0
1636119170000|2021-11-05 13:32:50|12469.77|12469.77|12469.75|12469.75|12469.77|12469.77|12469.75|12469.75|0
1636119190000|2021-11-05 13:33:10|12470.98|12470.98|12470.59|12470.59|12470.98|12470.98|12470.59|12470.59|0
1636119200000|2021-11-05 13:33:20|12470.42|12470.42|12467.66|12467.66|12470.42|12470.42|12467.66|12467.66|0
1636119210000|2021-11-05 13:33:30|12468.14|12468.14|12467.13|12467.13|12468.14|12468.14|12467.13|12467.13|0
1636119230000|2021-11-05 13:33:50|12467.3|12467.3|12467.66|12467.66|12467.66|12467.66|12467.3|12467.3|0
1636119240000|2021-11-05 13:34:00|12468.07|12468.07|12468.07|12468.07|12468.07|12468.07|12468.07|12468.07|0
1636119250000|2021-11-05 13:34:10|12467.85|12467.85|12467.85|12467.85|12467.85|12467.85|12467.85|12467.85|0
1636119280000|2021-11-05 13:34:40|12467.44|12467.44|12467.44|12467.44|12467.44|12467.44|12467.44|12467.44|0
1636119290000|2021-11-05 13:34:50|12467.55|12467.55|12467.55|12467.55|12467.55|12467.55|12467.55|12467.55|0
1636119300000|2021-11-05 13:35:00|12467.68|12467.68|12467.68|12467.68|12467.68|12467.68|12467.68|12467.68|0
1636119310000|2021-11-05 13:35:10|12469.69|12469.69|12471.87|12471.87|12471.87|12471.87|12469.69|12469.69|0
1636119320000|2021-11-05 13:35:20|12473.1|12473.1|12473.1|12473.1|12473.1|12473.1|12473.1|12473.1|0
1636119330000|2021-11-05 13:35:30|12473.2|12473.2|12473.2|12473.2|12473.2|12473.2|12473.2|12473.2|0
1636119360000|2021-11-05 13:36:00|12473.03|12473.03|12472.86|12472.86|12473.03|12473.03|12472.86|12472.86|0
1636119380000|2021-11-05 13:36:20|12473.08|12473.08|12473.51|12473.51|12473.51|12473.51|12473.08|12473.08|0
1636119390000|2021-11-05 13:36:30|12473.17|12473.17|12473.73|12473.73|12473.73|12473.73|12473.17|12473.17|0
1636119400000|2021-11-05 13:36:40|12473.32|12473.32|12473.32|12473.32|12473.32|12473.32|12473.32|12473.32|0
1636119410000|2021-11-05 13:36:50|12473.24|12473.24|12473.24|12473.24|12473.24|12473.24|12473.24|12473.24|0
1636119420000|2021-11-05 13:37:00|12472.83|12472.83|12472.83|12472.83|12472.83|12472.83|12472.83|12472.83|0
1636119430000|2021-11-05 13:37:10|12472.32|12472.32|12471.96|12471.96|12472.32|12472.32|12471.96|12471.96|0
1636119440000|2021-11-05 13:37:20|12472.12|12472.12|12472.12|12472.12|12472.12|12472.12|12472.12|12472.12|0
1636119450000|2021-11-05 13:37:30|12470.89|12470.89|12472.12|12472.12|12472.12|12472.12|12470.89|12470.89|0
1636119480000|2021-11-05 13:38:00|12472.53|12472.53|12472.88|12472.88|12472.88|12472.88|12472.53|12472.53|0
1636119490000|2021-11-05 13:38:10|12472.64|12472.64|12472.64|12472.64|12472.64|12472.64|12472.64|12472.64|0
1636119500000|2021-11-05 13:38:20|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|0
1636119510000|2021-11-05 13:38:30|12472.64|12472.64|12470.63|12470.63|12472.64|12472.64|12470.63|12470.63|0
1636119550000|2021-11-05 13:39:10|12471.13|12471.13|12471.13|12471.13|12471.13|12471.13|12471.13|12471.13|0
1636119560000|2021-11-05 13:39:20|12471.78|12471.78|12473.79|12473.79|12473.79|12473.79|12471.78|12471.78|0
1636119570000|2021-11-05 13:39:30|12473.74|12473.74|12472.73|12472.73|12473.74|12473.74|12472.73|12472.73|0
1636119580000|2021-11-05 13:39:40|12471.73|12471.73|12471.73|12471.73|12471.73|12471.73|12471.73|12471.73|0
1636119590000|2021-11-05 13:39:50|12471.97|12471.97|12471.97|12471.97|12471.97|12471.97|12471.97|12471.97|0
1636119600000|2021-11-05 13:40:00|12472.18|12472.18|12476.23|12476.23|12476.23|12476.23|12472.18|12472.18|0
1636119610000|2021-11-05 13:40:10|12476.64|12476.64|12476.64|12476.64|12476.64|12476.64|12476.64|12476.64|0
1636119620000|2021-11-05 13:40:20|12476.48|12476.48|12475.25|12475.25|12476.48|12476.48|12475.25|12475.25|0
1636119630000|2021-11-05 13:40:30|12475.47|12475.47|12475.47|12475.47|12475.47|12475.47|12475.47|12475.47|0
1636119640000|2021-11-05 13:40:40|12475.63|12475.63|12475.4|12475.4|12475.63|12475.63|12475.4|12475.4|0
1636119650000|2021-11-05 13:40:50|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|0
1636119670000|2021-11-05 13:41:10|12474.93|12474.93|12474.93|12474.93|12474.93|12474.93|12474.93|12474.93|0
1636119690000|2021-11-05 13:41:30|12475.15|12475.15|12475.15|12475.15|12475.15|12475.15|12475.15|12475.15|0
1636119700000|2021-11-05 13:41:40|12476.21|12476.21|12475.94|12475.94|12476.21|12476.21|12475.94|12475.94|0
1636119720000|2021-11-05 13:42:00|12475.23|12475.23|12475.23|12475.23|12475.23|12475.23|12475.23|12475.23|0
1636119740000|2021-11-05 13:42:20|12475.47|12475.47|12475.47|12475.47|12475.47|12475.47|12475.47|12475.47|0
1636119770000|2021-11-05 13:42:50|12474.47|12474.47|12473.46|12473.46|12474.47|12474.47|12473.46|12473.46|0
1636119780000|2021-11-05 13:43:00|12472.46|12472.46|12469.63|12469.63|12472.46|12472.46|12469.63|12469.63|0
1636119790000|2021-11-05 13:43:10|12469.41|12469.41|12469.41|12469.41|12469.63|12469.63|12469.41|12469.41|0
1636119800000|2021-11-05 13:43:20|12469.07|12469.07|12468.51|12468.51|12469.07|12469.07|12468.51|12468.51|0
1636119810000|2021-11-05 13:43:30|12468.29|12468.29|12467.98|12467.98|12468.54|12468.54|12467.98|12467.98|0
1636119830000|2021-11-05 13:43:50|12466.97|12466.97|12465.26|12465.26|12466.97|12466.97|12465.26|12465.26|0
1636119840000|2021-11-05 13:44:00|12465.77|12465.77|12465.96|12465.96|12465.96|12465.96|12465.77|12465.77|0
1636119860000|2021-11-05 13:44:20|12466.4|12466.4|12466.4|12466.4|12466.4|12466.4|12466.4|12466.4|0
1636119870000|2021-11-05 13:44:30|12466.13|12466.13|12465.42|12465.42|12466.13|12466.13|12465.42|12465.42|0
1636119890000|2021-11-05 13:44:50|12465.35|12465.35|12465.35|12465.35|12465.35|12465.35|12465.35|12465.35|0
1636119900000|2021-11-05 13:45:00|12465.08|12465.08|12466.31|12466.31|12466.31|12466.31|12465.08|12465.08|0
1636119910000|2021-11-05 13:45:10|12466.47|12466.47|12466.47|12466.47|12466.47|12466.47|12466.47|12466.47|0
1636119920000|2021-11-05 13:45:20|12467|12467|12467|12467|12467|12467|12467|12467|0
1636119940000|2021-11-05 13:45:40|12469.01|12469.01|12468.8|12468.8|12469.01|12469.01|12468.8|12468.8|0
1636119950000|2021-11-05 13:45:50|12468.93|12468.93|12468.76|12468.76|12468.93|12468.93|12468.76|12468.76|0
1636119960000|2021-11-05 13:46:00|12468.59|12468.59|12468.59|12468.59|12468.59|12468.59|12468.59|12468.59|0
1636119970000|2021-11-05 13:46:10|12468.42|12468.42|12468.94|12468.94|12468.94|12468.94|12468.42|12468.42|0
1636119980000|2021-11-05 13:46:20|12469.34|12469.34|12469.34|12469.34|12469.34|12469.34|12469.34|12469.34|0
1636119990000|2021-11-05 13:46:30|12470.76|12470.76|12470.76|12470.76|12470.76|12470.76|12470.76|12470.76|0
1636120010000|2021-11-05 13:46:50|12470.59|12470.59|12470.59|12470.59|12470.59|12470.59|12470.59|12470.59|0
1636120020000|2021-11-05 13:47:00|12470.42|12470.42|12470.42|12470.42|12470.42|12470.42|12470.42|12470.42|0
1636120030000|2021-11-05 13:47:10|12470.34|12470.34|12469.64|12469.64|12470.34|12470.34|12469.64|12469.64|0
1636120060000|2021-11-05 13:47:40|12469.1|12469.1|12469.46|12469.46|12469.46|12469.46|12469.1|12469.1|0
1636120090000|2021-11-05 13:48:10|12469.26|12469.26|12469.09|12469.09|12469.26|12469.26|12469.09|12469.09|0
1636120100000|2021-11-05 13:48:20|12468.91|12468.91|12468.74|12468.74|12468.91|12468.91|12468.74|12468.74|0
1636120110000|2021-11-05 13:48:30|12468.53|12468.53|12468.53|12468.53|12468.53|12468.53|12468.53|12468.53|0
1636120140000|2021-11-05 13:49:00|12468.76|12468.76|12468.3|12468.3|12468.76|12468.76|12468.3|12468.3|0
1636120150000|2021-11-05 13:49:10|12468.14|12468.14|12468.41|12468.41|12468.41|12468.41|12468.14|12468.14|0
1636120160000|2021-11-05 13:49:20|12468.57|12468.57|12467.2|12467.2|12468.57|12468.57|12467.2|12467.2|0
1636120170000|2021-11-05 13:49:30|12466.48|12466.48|12466.32|12466.32|12466.48|12466.48|12466.32|12466.32|0
1636120180000|2021-11-05 13:49:40|12466.48|12466.48|12466.56|12466.56|12466.56|12466.56|12466.48|12466.48|0
1636120190000|2021-11-05 13:49:50|12466.15|12466.15|12466.15|12466.15|12466.15|12466.15|12466.15|12466.15|0
1636120200000|2021-11-05 13:50:00|12466.66|12466.66|12464.8|12464.8|12467.13|12467.13|12464.8|12464.8|0
1636120250000|2021-11-05 13:50:50|12464.97|12464.97|12464.97|12464.97|12464.97|12464.97|12464.97|12464.97|0
1636120260000|2021-11-05 13:51:00|12464.75|12464.75|12464.75|12464.75|12464.75|12464.75|12464.75|12464.75|0
1636120280000|2021-11-05 13:51:20|12465.16|12465.16|12465.16|12465.16|12465.16|12465.16|12465.16|12465.16|0
1636120290000|2021-11-05 13:51:30|12466.16|12466.16|12466.16|12466.16|12466.16|12466.16|12466.16|12466.16|0
1636120320000|2021-11-05 13:52:00|12466.06|12466.06|12466.06|12466.06|12466.06|12466.06|12466.06|12466.06|0
1636120340000|2021-11-05 13:52:20|12465.55|12465.55|12465.72|12465.72|12465.72|12465.72|12465.55|12465.55|0
1636120350000|2021-11-05 13:52:30|12465.48|12465.48|12465.4|12465.4|12465.48|12465.48|12465.4|12465.4|0
1636120360000|2021-11-05 13:52:40|12465.16|12465.16|12464.95|12464.95|12465.16|12465.16|12464.95|12464.95|0
1636120370000|2021-11-05 13:52:50|12465.11|12465.11|12465.11|12465.11|12465.11|12465.11|12465.11|12465.11|0
1636120380000|2021-11-05 13:53:00|12465.59|12465.59|12467.6|12467.6|12467.6|12467.6|12465.59|12465.59|0
1636120400000|2021-11-05 13:53:20|12467.64|12467.64|12467.9|12467.9|12467.9|12467.9|12467.64|12467.64|0
1636120410000|2021-11-05 13:53:30|12468.17|12468.17|12468.13|12468.13|12468.17|12468.17|12468|12468|0
1636120420000|2021-11-05 13:53:40|12468.3|12468.3|12468.3|12468.3|12468.3|12468.3|12468.3|12468.3|0
1636120430000|2021-11-05 13:53:50|12469.01|12469.01|12469.01|12469.01|12469.01|12469.01|12469.01|12469.01|0
1636120450000|2021-11-05 13:54:10|12469.2|12469.2|12469.2|12469.2|12469.2|12469.2|12469.2|12469.2|0
1636120460000|2021-11-05 13:54:20|12469.54|12469.54|12469.2|12469.2|12469.54|12469.54|12469.2|12469.2|0
1636120470000|2021-11-05 13:54:30|12469.22|12469.22|12469.16|12469.16|12469.22|12469.22|12469.16|12469.16|0
1636120480000|2021-11-05 13:54:40|12468.99|12468.99|12468.99|12468.99|12468.99|12468.99|12468.99|12468.99|0
1636120510000|2021-11-05 13:55:10|12469.4|12469.4|12469.4|12469.4|12469.4|12469.4|12469.4|12469.4|0
1636120520000|2021-11-05 13:55:20|12469.65|12469.65|12469.42|12469.42|12469.65|12469.65|12469.42|12469.42|0
1636120530000|2021-11-05 13:55:30|12469.16|12469.16|12468.74|12468.74|12469.16|12469.16|12468.74|12468.74|0
1636120590000|2021-11-05 13:56:30|12468.34|12468.34|12468.34|12468.34|12468.34|12468.34|12468.34|12468.34|0
1636120600000|2021-11-05 13:56:40|12468.26|12468.26|12468.26|12468.26|12468.26|12468.26|12468.26|12468.26|0
1636120610000|2021-11-05 13:56:50|12468.79|12468.79|12468.45|12468.45|12468.79|12468.79|12468.45|12468.45|0
1636120620000|2021-11-05 13:57:00|12468.28|12468.28|12467.44|12467.44|12468.28|12468.28|12467.44|12467.44|0
1636120630000|2021-11-05 13:57:10|12467.22|12467.22|12466.87|12466.87|12467.22|12467.22|12466.87|12466.87|0
1636120650000|2021-11-05 13:57:30|12466.79|12466.79|12466.79|12466.79|12466.79|12466.79|12466.79|12466.79|0
1636120670000|2021-11-05 13:57:50|12466.98|12466.98|12466.98|12466.98|12466.98|12466.98|12466.98|12466.98|0
1636120680000|2021-11-05 13:58:00|12467.32|12467.32|12466.93|12466.93|12467.32|12467.32|12466.93|12466.93|0
1636120690000|2021-11-05 13:58:10|12466.58|12466.58|12466.58|12466.58|12466.58|12466.58|12466.58|12466.58|0
1636120700000|2021-11-05 13:58:20|12466.93|12466.93|12466.93|12466.93|12466.93|12466.93|12466.93|12466.93|0
1636120710000|2021-11-05 13:58:30|12467.94|12467.94|12469.95|12469.95|12469.95|12469.95|12467.94|12467.94|0
1636120720000|2021-11-05 13:58:40|12470.31|12470.31|12470.54|12470.54|12470.54|12470.54|12470.31|12470.31|0
1636120730000|2021-11-05 13:58:50|12469.54|12469.54|12469.37|12469.37|12469.54|12469.54|12469.2|12469.2|0
1636120740000|2021-11-05 13:59:00|12469.54|12469.54|12470.71|12470.71|12470.71|12470.71|12469.54|12469.54|0
1636120750000|2021-11-05 13:59:10|12471.53|12471.53|12472.76|12472.76|12472.76|12472.76|12471.53|12471.53|0
1636120760000|2021-11-05 13:59:20|12472.91|12472.91|12472.91|12472.91|12472.91|12472.91|12472.91|12472.91|0
1636120770000|2021-11-05 13:59:30|12472.76|12472.76|12472.76|12472.76|12472.76|12472.76|12472.76|12472.76|0
1636120780000|2021-11-05 13:59:40|12472.4|12472.4|12470.96|12470.96|12472.4|12472.4|12470.08|12470.08|0
1636120800000|2021-11-05 14:00:00|12471.13|12471.13|12471.13|12471.13|12471.13|12471.13|12471.13|12471.13|0
1636120820000|2021-11-05 14:00:20|12471.21|12471.21|12471.9|12471.9|12471.9|12471.9|12471.13|12471.13|0
1636120840000|2021-11-05 14:00:40|12472.17|12472.17|12472.12|12472.12|12472.19|12472.19|12471.93|12471.93|0
1636120850000|2021-11-05 14:00:50|12471.11|12471.11|12471.11|12471.11|12471.11|12471.11|12471.11|12471.11|0
1636120860000|2021-11-05 14:01:00|12471.34|12471.34|12471.34|12471.34|12471.34|12471.34|12471.34|12471.34|0
1636120870000|2021-11-05 14:01:10|12471.49|12471.49|12471.47|12471.47|12471.49|12471.49|12471.47|12471.47|0
1636120880000|2021-11-05 14:01:20|12471.85|12471.85|12472.06|12472.06|12472.06|12472.06|12471.85|12471.85|0
1636120890000|2021-11-05 14:01:30|12472.16|12472.16|12472.62|12472.62|12472.62|12472.62|12472.16|12472.16|0
1636120910000|2021-11-05 14:01:50|12472.84|12472.84|12472.43|12472.43|12472.84|12472.84|12472.43|12472.43|0
1636120920000|2021-11-05 14:02:00|12472.08|12472.08|12472.08|12472.08|12472.08|12472.08|12472.08|12472.08|0
1636120930000|2021-11-05 14:02:10|12471.91|12471.91|12471.91|12471.91|12471.91|12471.91|12471.91|12471.91|0
1636120940000|2021-11-05 14:02:20|12472.08|12472.08|12472|12472|12472.25|12472.25|12472|12472|0
1636120970000|2021-11-05 14:02:50|12472.17|12472.17|12472.17|12472.17|12472.17|12472.17|12472.17|12472.17|0
1636120980000|2021-11-05 14:03:00|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|0
1636121000000|2021-11-05 14:03:20|12472.76|12472.76|12472.76|12472.76|12472.76|12472.76|12472.76|12472.76|0
1636121020000|2021-11-05 14:03:40|12472.93|12472.93|12472.93|12472.93|12472.93|12472.93|12472.93|12472.93|0
1636121030000|2021-11-05 14:03:50|12471.92|12471.92|12470.65|12470.65|12471.92|12471.92|12470.65|12470.65|0
1636121040000|2021-11-05 14:04:00|12469.42|12469.42|12469.42|12469.42|12469.42|12469.42|12469.42|12469.42|0
1636121060000|2021-11-05 14:04:20|12469.79|12469.79|12470.33|12470.33|12470.33|12470.33|12469.79|12469.79|0
1636121070000|2021-11-05 14:04:30|12469.82|12469.82|12469.82|12469.82|12469.82|12469.82|12469.82|12469.82|0
1636121080000|2021-11-05 14:04:40|12469.6|12469.6|12469.73|12469.73|12469.73|12469.73|12469.6|12469.6|0
1636121090000|2021-11-05 14:04:50|12469.81|12469.81|12470.01|12470.01|12470.01|12470.01|12469.73|12469.73|0
1636121100000|2021-11-05 14:05:00|12470.06|12470.06|12465.41|12465.41|12470.06|12470.06|12465.41|12465.41|0
1636121110000|2021-11-05 14:05:10|12465.66|12465.66|12465.66|12465.66|12465.66|12465.66|12465.66|12465.66|0
1636121120000|2021-11-05 14:05:20|12465.49|12465.49|12465.49|12465.49|12465.49|12465.49|12465.49|12465.49|0
1636121140000|2021-11-05 14:05:40|12465.62|12465.62|12465.62|12465.62|12465.62|12465.62|12465.62|12465.62|0
1636121150000|2021-11-05 14:05:50|12466.85|12466.85|12467.86|12467.86|12467.86|12467.86|12466.85|12466.85|0
1636121160000|2021-11-05 14:06:00|12468.22|12468.22|12469.45|12469.45|12469.45|12469.45|12468.22|12468.22|0
1636121170000|2021-11-05 14:06:10|12469.5|12469.5|12469.33|12469.33|12469.5|12469.5|12469.33|12469.33|0
1636121180000|2021-11-05 14:06:20|12469.18|12469.18|12472.39|12472.39|12472.39|12472.39|12469.14|12469.14|0
1636121200000|2021-11-05 14:06:40|12473.62|12473.62|12473.43|12473.43|12473.62|12473.62|12473.43|12473.43|0
1636121210000|2021-11-05 14:06:50|12472.91|12472.91|12472.6|12472.6|12472.91|12472.91|12472.6|12472.6|0
1636121230000|2021-11-05 14:07:10|12473.61|12473.61|12475.48|12475.48|12475.48|12475.48|12473.61|12473.61|0
1636121240000|2021-11-05 14:07:20|12475.89|12475.89|12475.72|12475.72|12475.89|12475.89|12475.72|12475.72|0
1636121250000|2021-11-05 14:07:30|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|12475.64|0
1636121260000|2021-11-05 14:07:40|12475.54|12475.54|12476.55|12476.55|12476.55|12476.55|12475.54|12475.54|0
1636121270000|2021-11-05 14:07:50|12477.61|12477.61|12477.61|12477.61|12477.61|12477.61|12477.61|12477.61|0
1636121280000|2021-11-05 14:08:00|12477.58|12477.58|12477.58|12477.58|12477.58|12477.58|12477.58|12477.58|0
1636121290000|2021-11-05 14:08:10|12477.75|12477.75|12476.33|12476.33|12478.1|12478.1|12476.33|12476.33|0
1636121300000|2021-11-05 14:08:20|12476.16|12476.16|12475.75|12475.75|12476.16|12476.16|12475.75|12475.75|0
1636121310000|2021-11-05 14:08:30|12474.93|12474.93|12474.93|12474.93|12474.93|12474.93|12474.93|12474.93|0
1636121320000|2021-11-05 14:08:40|12475.29|12475.29|12475.29|12475.29|12475.29|12475.29|12475.29|12475.29|0
1636121360000|2021-11-05 14:09:20|12475.03|12475.03|12475.14|12475.14|12475.14|12475.14|12475.03|12475.03|0
1636121400000|2021-11-05 14:10:00|12477.15|12477.15|12477.15|12477.15|12477.15|12477.15|12476.14|12476.14|0
1636121410000|2021-11-05 14:10:10|12477.97|12477.97|12478.38|12478.38|12478.38|12478.38|12477.97|12477.97|0
1636121450000|2021-11-05 14:10:50|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|0
1636121460000|2021-11-05 14:11:00|12478.44|12478.44|12478.44|12478.44|12478.44|12478.44|12478.44|12478.44|0
1636121470000|2021-11-05 14:11:10|12478.74|12478.74|12478.74|12478.74|12478.74|12478.74|12478.74|12478.74|0
1636121480000|2021-11-05 14:11:20|12478.39|12478.39|12478.39|12478.39|12478.39|12478.39|12478.39|12478.39|0
1636121490000|2021-11-05 14:11:30|12478.65|12478.65|12476.56|12476.56|12478.65|12478.65|12476.56|12476.56|0
1636121500000|2021-11-05 14:11:40|12476.21|12476.21|12476.21|12476.21|12476.21|12476.21|12476.21|12476.21|0
1636121510000|2021-11-05 14:11:50|12475.99|12475.99|12475.75|12475.75|12475.99|12475.99|12475.75|12475.75|0
1636121520000|2021-11-05 14:12:00|12475.48|12475.48|12475.24|12475.24|12475.48|12475.48|12475.24|12475.24|0
1636121550000|2021-11-05 14:12:30|12475.5|12475.5|12475.33|12475.33|12475.5|12475.5|12475.33|12475.33|0
1636121560000|2021-11-05 14:12:40|12475.5|12475.5|12475.5|12475.5|12475.5|12475.5|12475.5|12475.5|0
1636121590000|2021-11-05 14:13:10|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|0
1636121600000|2021-11-05 14:13:20|12475.2|12475.2|12474.96|12474.96|12475.2|12475.2|12474.96|12474.96|0
1636121610000|2021-11-05 14:13:30|12475.23|12475.23|12474.55|12474.55|12475.23|12475.23|12474.55|12474.55|0
1636121620000|2021-11-05 14:13:40|12472.53|12472.53|12470.71|12470.71|12472.53|12472.53|12470.71|12470.71|0
1636121660000|2021-11-05 14:14:20|12470.58|12470.58|12470.58|12470.58|12470.58|12470.58|12470.58|12470.58|0
1636121680000|2021-11-05 14:14:40|12470.31|12470.31|12470.31|12470.31|12470.31|12470.31|12470.31|12470.31|0
1636121690000|2021-11-05 14:14:50|12472.32|12472.32|12473.33|12473.33|12473.33|12473.33|12472.32|12472.32|0
1636121700000|2021-11-05 14:15:00|12473.06|12473.06|12472.85|12472.85|12473.06|12473.06|12472.85|12472.85|0
1636121720000|2021-11-05 14:15:20|12474.08|12474.08|12472.85|12472.85|12474.08|12474.08|12472.85|12472.85|0
1636121740000|2021-11-05 14:15:40|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|12472.33|0
1636121760000|2021-11-05 14:16:00|12471.1|12471.1|12471.1|12471.1|12471.1|12471.1|12471.1|12471.1|0
1636121770000|2021-11-05 14:16:10|12471.51|12471.51|12471.51|12471.51|12471.51|12471.51|12471.51|12471.51|0
1636121780000|2021-11-05 14:16:20|12471.34|12471.34|12470.95|12470.95|12471.34|12471.34|12470.95|12470.95|0
1636121790000|2021-11-05 14:16:30|12470.9|12470.9|12470.67|12470.67|12470.9|12470.9|12470.51|12470.51|0
1636121800000|2021-11-05 14:16:40|12470.72|12470.72|12470.72|12470.72|12470.72|12470.72|12470.72|12470.72|0
1636121870000|2021-11-05 14:17:50|12470.55|12470.55|12470.55|12470.55|12470.55|12470.55|12470.55|12470.55|0
1636121880000|2021-11-05 14:18:00|12469.55|12469.55|12469.55|12469.55|12469.55|12469.55|12469.55|12469.55|0
1636121920000|2021-11-05 14:18:40|12469.63|12469.63|12470.26|12470.26|12470.26|12470.26|12469.63|12469.63|0
1636121930000|2021-11-05 14:18:50|12470.18|12470.18|12469.94|12469.94|12470.18|12470.18|12469.94|12469.94|0
1636121940000|2021-11-05 14:19:00|12470.16|12470.16|12470.16|12470.16|12470.16|12470.16|12470.16|12470.16|0
1636121950000|2021-11-05 14:19:10|12469.15|12469.15|12469.47|12469.47|12469.47|12469.47|12469.15|12469.15|0
1636121960000|2021-11-05 14:19:20|12469.11|12469.11|12468.04|12468.04|12469.11|12469.11|12467.96|12467.96|0
1636121970000|2021-11-05 14:19:30|12467.8|12467.8|12466.59|12466.59|12467.8|12467.8|12466.59|12466.59|0
1636121980000|2021-11-05 14:19:40|12466.45|12466.45|12466.45|12466.45|12466.45|12466.45|12466.45|12466.45|0
1636121990000|2021-11-05 14:19:50|12466.28|12466.28|12465.94|12465.94|12466.28|12466.28|12465.94|12465.94|0
1636122000000|2021-11-05 14:20:00|12466.26|12466.26|12465.25|12465.25|12466.26|12466.26|12465.25|12465.25|0
1636122020000|2021-11-05 14:20:20|12465.33|12465.33|12465.33|12465.33|12465.33|12465.33|12465.33|12465.33|0
1636122040000|2021-11-05 14:20:40|12465.12|12465.12|12465.79|12465.79|12465.79|12465.79|12465.12|12465.12|0
1636122050000|2021-11-05 14:20:50|12465.63|12465.63|12465.17|12465.17|12465.63|12465.63|12465.17|12465.17|0
1636122060000|2021-11-05 14:21:00|12465.02|12465.02|12464.77|12464.77|12465.02|12465.02|12464.77|12464.77|0
1636122070000|2021-11-05 14:21:10|12464.61|12464.61|12461.59|12461.59|12464.61|12464.61|12461.59|12461.59|0
1636122080000|2021-11-05 14:21:20|12461.37|12461.37|12461.33|12461.33|12461.54|12461.54|12461.33|12461.33|0
1636122090000|2021-11-05 14:21:30|12461.74|12461.74|12461.74|12461.74|12461.74|12461.74|12461.74|12461.74|0
1636122120000|2021-11-05 14:22:00|12461.91|12461.91|12463.18|12463.18|12463.18|12463.18|12461.91|12461.91|0
1636122150000|2021-11-05 14:22:30|12462.78|12462.78|12464.92|12464.92|12464.92|12464.92|12462.78|12462.78|0
1636122170000|2021-11-05 14:22:50|12465.93|12465.93|12465.93|12465.93|12465.93|12465.93|12465.93|12465.93|0
1636122180000|2021-11-05 14:23:00|12466.28|12466.28|12466.28|12466.28|12466.28|12466.28|12466.28|12466.28|0
1636122190000|2021-11-05 14:23:10|12465.94|12465.94|12467|12467|12467.17|12467.17|12465.94|12465.94|0
1636122200000|2021-11-05 14:23:20|12466.83|12466.83|12466.83|12466.83|12466.83|12466.83|12466.83|12466.83|0
1636122210000|2021-11-05 14:23:30|12467.84|12467.84|12467.84|12467.84|12467.84|12467.84|12467.84|12467.84|0
1636122220000|2021-11-05 14:23:40|12468.19|12468.19|12468.19|12468.19|12468.19|12468.19|12468.19|12468.19|0
1636122230000|2021-11-05 14:23:50|12470.2|12470.2|12470.2|12470.2|12470.2|12470.2|12470.2|12470.2|0
1636122260000|2021-11-05 14:24:20|12470.03|12470.03|12470.03|12470.03|12470.03|12470.03|12470.03|12470.03|0
1636122290000|2021-11-05 14:24:50|12471.26|12471.26|12471.11|12471.11|12471.26|12471.26|12471.11|12471.11|0
1636122300000|2021-11-05 14:25:00|12471.04|12471.04|12471|12471|12471.04|12471.04|12471|12471|0
1636122340000|2021-11-05 14:25:40|12471.17|12471.17|12471.17|12471.17|12471.17|12471.17|12471.17|12471.17|0
1636122350000|2021-11-05 14:25:50|12471|12471|12471|12471|12471|12471|12471|12471|0
1636122360000|2021-11-05 14:26:00|12471.22|12471.22|12469.34|12469.34|12471.22|12471.22|12469.34|12469.34|0
1636122370000|2021-11-05 14:26:10|12469.61|12469.61|12469.61|12469.61|12469.61|12469.61|12469.61|12469.61|0
1636122380000|2021-11-05 14:26:20|12469.37|12469.37|12469.37|12469.37|12469.37|12469.37|12469.37|12469.37|0
1636122390000|2021-11-05 14:26:30|12469.2|12469.2|12469.2|12469.2|12469.2|12469.2|12469.2|12469.2|0
1636122400000|2021-11-05 14:26:40|12468.19|12468.19|12468.19|12468.19|12468.19|12468.19|12468.19|12468.19|0
1636122410000|2021-11-05 14:26:50|12468.03|12468.03|12467.79|12467.79|12468.03|12468.03|12467.79|12467.79|0
1636122420000|2021-11-05 14:27:00|12467.58|12467.58|12467.98|12467.98|12467.98|12467.98|12467.58|12467.58|0
1636122430000|2021-11-05 14:27:10|12468.34|12468.34|12468.34|12468.34|12468.34|12468.34|12468.34|12468.34|0
1636122440000|2021-11-05 14:27:20|12468.17|12468.17|12467.94|12467.94|12468.17|12468.17|12467.94|12467.94|0
1636122450000|2021-11-05 14:27:30|12467.88|12467.88|12467.42|12467.42|12467.88|12467.88|12467.42|12467.42|0
1636122460000|2021-11-05 14:27:40|12468.42|12468.42|12467.42|12467.42|12468.42|12468.42|12467.42|12467.42|0
1636122470000|2021-11-05 14:27:50|12467.2|12467.2|12467.2|12467.2|12467.2|12467.2|12467.2|12467.2|0
1636122480000|2021-11-05 14:28:00|12468.43|12468.43|12466.14|12466.14|12468.6|12468.6|12466.14|12466.14|0
1636122500000|2021-11-05 14:28:20|12469.16|12469.16|12470.57|12470.57|12470.57|12470.57|12469.16|12469.16|0
1636122510000|2021-11-05 14:28:30|12469.57|12469.57|12469.43|12469.43|12469.57|12469.57|12469.43|12469.43|0
1636122520000|2021-11-05 14:28:40|12469.18|12469.18|12468.84|12468.84|12469.18|12469.18|12468.84|12468.84|0
1636122530000|2021-11-05 14:28:50|12468.67|12468.67|12468.91|12468.91|12468.91|12468.91|12468.67|12468.67|0
1636122540000|2021-11-05 14:29:00|12470.14|12470.14|12470.55|12470.55|12470.55|12470.55|12470.14|12470.14|0
1636122560000|2021-11-05 14:29:20|12470.51|12470.51|12470.84|12470.84|12470.84|12470.84|12470.51|12470.51|0
1636122570000|2021-11-05 14:29:30|12470.62|12470.62|12470.62|12470.62|12470.62|12470.62|12470.62|12470.62|0
1636122580000|2021-11-05 14:29:40|12470.36|12470.36|12470.36|12470.36|12470.36|12470.36|12470.36|12470.36|0
1636122590000|2021-11-05 14:29:50|12470.12|12470.12|12470.12|12470.12|12470.12|12470.12|12470.12|12470.12|0
1636122610000|2021-11-05 14:30:10|12471.12|12471.12|12471.12|12471.12|12471.12|12471.12|12471.12|12471.12|0
1636122620000|2021-11-05 14:30:20|12470.12|12470.12|12469.3|12469.3|12470.12|12470.12|12469.3|12469.3|0
1636122650000|2021-11-05 14:30:50|12469.06|12469.06|12469.06|12469.06|12469.06|12469.06|12469.06|12469.06|0
1636122680000|2021-11-05 14:31:20|12469.32|12469.32|12468.86|12468.86|12469.32|12469.32|12468.86|12468.86|0
1636122690000|2021-11-05 14:31:30|12468.5|12468.5|12468.06|12468.06|12468.5|12468.5|12468.06|12468.06|0
1636122700000|2021-11-05 14:31:40|12467.84|12467.84|12467.84|12467.84|12467.84|12467.84|12467.84|12467.84|0
1636122710000|2021-11-05 14:31:50|12467.77|12467.77|12467.77|12467.77|12467.77|12467.77|12467.77|12467.77|0
1636122720000|2021-11-05 14:32:00|12467.55|12467.55|12467.48|12467.48|12467.55|12467.55|12467.48|12467.48|0
1636122730000|2021-11-05 14:32:10|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|0
1636122740000|2021-11-05 14:32:20|12466.97|12466.97|12466.97|12466.97|12466.97|12466.97|12466.97|12466.97|0
1636122750000|2021-11-05 14:32:30|12466.57|12466.57|12466.57|12466.57|12466.57|12466.57|12466.57|12466.57|0
1636122760000|2021-11-05 14:32:40|12466.97|12466.97|12466.97|12466.97|12466.97|12466.97|12466.97|12466.97|0
1636122770000|2021-11-05 14:32:50|12466.73|12466.73|12466.83|12466.83|12466.83|12466.83|12466.73|12466.73|0
1636122790000|2021-11-05 14:33:10|12466.16|12466.16|12466.33|12466.33|12467.39|12467.39|12466.16|12466.16|0
1636122800000|2021-11-05 14:33:20|12466.25|12466.25|12466.33|12466.33|12466.33|12466.33|12466.25|12466.25|0
1636122810000|2021-11-05 14:33:30|12466.11|12466.11|12467.17|12467.17|12467.34|12467.34|12466.11|12466.11|0
1636122820000|2021-11-05 14:33:40|12466.93|12466.93|12466.91|12466.91|12466.99|12466.99|12466.91|12466.91|0
1636122830000|2021-11-05 14:33:50|12467.27|12467.27|12465.41|12465.41|12467.27|12467.27|12465.41|12465.41|0
1636122840000|2021-11-05 14:34:00|12465.65|12465.65|12465.22|12465.22|12465.65|12465.65|12465.22|12465.22|0
1636122850000|2021-11-05 14:34:10|12464.21|12464.21|12464.21|12464.21|12464.21|12464.21|12464.21|12464.21|0
1636122860000|2021-11-05 14:34:20|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|0
1636122870000|2021-11-05 14:34:30|12463.96|12463.96|12463.96|12463.96|12463.96|12463.96|12463.96|12463.96|0
1636122880000|2021-11-05 14:34:40|12463.72|12463.72|12462.95|12462.95|12463.72|12463.72|12462.95|12462.95|0
1636122890000|2021-11-05 14:34:50|12463.08|12463.08|12463.13|12463.13|12463.13|12463.13|12463.08|12463.08|0
1636122900000|2021-11-05 14:35:00|12461.9|12461.9|12462.89|12462.89|12463.13|12463.13|12461.9|12461.9|0
1636122920000|2021-11-05 14:35:20|12462.76|12462.76|12464.72|12464.72|12464.77|12464.77|12462.76|12462.76|0
1636122930000|2021-11-05 14:35:30|12464.62|12464.62|12464.62|12464.62|12464.62|12464.62|12464.62|12464.62|0
1636122940000|2021-11-05 14:35:40|12465.85|12465.85|12465.69|12465.69|12465.85|12465.85|12465.69|12465.69|0
1636122950000|2021-11-05 14:35:50|12465.91|12465.91|12464.67|12464.67|12465.91|12465.91|12464.67|12464.67|0
1636122970000|2021-11-05 14:36:10|12465.08|12465.08|12465.71|12465.71|12465.71|12465.71|12465.08|12465.08|0
1636122980000|2021-11-05 14:36:20|12466.12|12466.12|12466.47|12466.47|12466.47|12466.47|12466.12|12466.12|0
1636122990000|2021-11-05 14:36:30|12466.32|12466.32|12466.06|12466.06|12466.42|12466.42|12466.06|12466.06|0
1636123000000|2021-11-05 14:36:40|12468.08|12468.08|12467.07|12467.07|12468.08|12468.08|12467.07|12467.07|0
1636123010000|2021-11-05 14:36:50|12467.78|12467.78|12468.84|12468.84|12468.84|12468.84|12467.78|12467.78|0
1636123030000|2021-11-05 14:37:10|12470.07|12470.07|12471.3|12471.3|12471.3|12471.3|12470.07|12470.07|0
1636123040000|2021-11-05 14:37:20|12471.81|12471.81|12472.22|12472.22|12472.22|12472.22|12471.81|12471.81|0
1636123050000|2021-11-05 14:37:30|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|0
1636123060000|2021-11-05 14:37:40|12474.06|12474.06|12474.06|12474.06|12474.06|12474.06|12474.06|12474.06|0
1636123070000|2021-11-05 14:37:50|12474.23|12474.23|12474.23|12474.23|12474.23|12474.23|12474.23|12474.23|0
1636123080000|2021-11-05 14:38:00|12474.5|12474.5|12474.06|12474.06|12474.5|12474.5|12474.06|12474.06|0
1636123090000|2021-11-05 14:38:10|12473.89|12473.89|12473.89|12473.89|12473.89|12473.89|12473.89|12473.89|0
1636123140000|2021-11-05 14:39:00|12474.16|12474.16|12474.33|12474.33|12474.33|12474.33|12474.16|12474.16|0
1636123160000|2021-11-05 14:39:20|12474.74|12474.74|12474.42|12474.42|12474.74|12474.74|12474.42|12474.42|0
1636123170000|2021-11-05 14:39:30|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|0
1636123210000|2021-11-05 14:40:10|12475.87|12475.87|12475.77|12475.77|12475.87|12475.87|12475.77|12475.77|0
1636123230000|2021-11-05 14:40:30|12476.18|12476.18|12477.26|12477.26|12477.26|12477.26|12475.96|12475.96|0
1636123240000|2021-11-05 14:40:40|12476.94|12476.94|12476.53|12476.53|12476.94|12476.94|12476.53|12476.53|0
1636123260000|2021-11-05 14:41:00|12476.18|12476.18|12476.33|12476.33|12476.33|12476.33|12476.18|12476.18|0
1636123270000|2021-11-05 14:41:10|12476.51|12476.51|12476.68|12476.68|12476.68|12476.68|12476.51|12476.51|0
1636123280000|2021-11-05 14:41:20|12474.85|12474.85|12469.89|12469.89|12474.85|12474.85|12469.89|12469.89|0
1636123290000|2021-11-05 14:41:30|12470.06|12470.06|12470.06|12470.06|12470.06|12470.06|12470.06|12470.06|0
1636123310000|2021-11-05 14:41:50|12471.06|12471.06|12471.06|12471.06|12471.06|12471.06|12471.06|12471.06|0
1636123330000|2021-11-05 14:42:10|12470.89|12470.89|12470.29|12470.29|12470.89|12470.89|12470.29|12470.29|0
1636123340000|2021-11-05 14:42:20|12469.93|12469.93|12468.57|12468.57|12469.93|12469.93|12468.57|12468.57|0
1636123350000|2021-11-05 14:42:30|12468.44|12468.44|12468.44|12468.44|12468.44|12468.44|12468.44|12468.44|0
1636123360000|2021-11-05 14:42:40|12468.31|12468.31|12468.31|12468.31|12468.31|12468.31|12468.31|12468.31|0
1636123370000|2021-11-05 14:42:50|12468.09|12468.09|12468.09|12468.09|12468.09|12468.09|12468.09|12468.09|0
1636123380000|2021-11-05 14:43:00|12467.92|12467.92|12469.15|12469.15|12469.15|12469.15|12467.92|12467.92|0
1636123390000|2021-11-05 14:43:10|12467.92|12467.92|12467.92|12467.92|12467.92|12467.92|12467.92|12467.92|0
1636123400000|2021-11-05 14:43:20|12469.93|12469.93|12471.15|12471.15|12471.15|12471.15|12469.93|12469.93|0
1636123410000|2021-11-05 14:43:30|12471.23|12471.23|12471.11|12471.11|12471.46|12471.46|12471.11|12471.11|0
1636123420000|2021-11-05 14:43:40|12470.94|12470.94|12470.94|12470.94|12470.94|12470.94|12470.94|12470.94|0
1636123430000|2021-11-05 14:43:50|12471.16|12471.16|12471.29|12471.29|12471.29|12471.29|12471.16|12471.16|0
1636123440000|2021-11-05 14:44:00|12471.25|12471.25|12471.25|12471.25|12471.25|12471.25|12471.25|12471.25|0
1636123450000|2021-11-05 14:44:10|12471.59|12471.59|12471.42|12471.42|12471.59|12471.59|12471.42|12471.42|0
1636123470000|2021-11-05 14:44:30|12471.58|12471.58|12471.77|12471.77|12471.93|12471.93|12471.58|12471.58|0
1636123480000|2021-11-05 14:44:40|12471.6|12471.6|12471.43|12471.43|12471.6|12471.6|12471.43|12471.43|0
1636123490000|2021-11-05 14:44:50|12471.6|12471.6|12472.6|12472.6|12472.6|12472.6|12471.6|12471.6|0
1636123500000|2021-11-05 14:45:00|12472.68|12472.68|12472.87|12472.87|12472.87|12472.87|12471.86|12471.86|0
1636123510000|2021-11-05 14:45:10|12473.04|12473.04|12472.03|12472.03|12473.04|12473.04|12472.03|12472.03|0
1636123520000|2021-11-05 14:45:20|12471.98|12471.98|12472.15|12472.15|12472.15|12472.15|12471.98|12471.98|0
1636123530000|2021-11-05 14:45:30|12473.15|12473.15|12473.45|12473.45|12473.45|12473.45|12473.1|12473.1|0
1636123540000|2021-11-05 14:45:40|12473.61|12473.61|12473.77|12473.77|12473.77|12473.77|12473.61|12473.61|0
1636123550000|2021-11-05 14:45:50|12474.18|12474.18|12475.72|12475.72|12475.98|12475.98|12474.18|12474.18|0
1636123560000|2021-11-05 14:46:00|12475.93|12475.93|12475.93|12475.93|12475.93|12475.93|12475.93|12475.93|0
1636123570000|2021-11-05 14:46:10|12476.15|12476.15|12475.37|12475.37|12476.15|12476.15|12475.37|12475.37|0
1636123580000|2021-11-05 14:46:20|12474.37|12474.37|12473.14|12473.14|12474.37|12474.37|12473.14|12473.14|0
1636123590000|2021-11-05 14:46:30|12473.54|12473.54|12473.54|12473.54|12473.54|12473.54|12473.54|12473.54|0
1636123600000|2021-11-05 14:46:40|12474.55|12474.55|12475.56|12475.56|12475.56|12475.56|12474.55|12474.55|0
1636123610000|2021-11-05 14:46:50|12476.79|12476.79|12475.78|12475.78|12476.79|12476.79|12475.78|12475.78|0
1636123640000|2021-11-05 14:47:20|12475.7|12475.7|12475.35|12475.35|12475.7|12475.7|12475.35|12475.35|0
1636123670000|2021-11-05 14:47:50|12475.52|12475.52|12475.44|12475.44|12475.52|12475.52|12475.44|12475.44|0
1636123680000|2021-11-05 14:48:00|12475.36|12475.36|12475.7|12475.7|12475.7|12475.7|12475.36|12475.36|0
1636123710000|2021-11-05 14:48:30|12476.71|12476.71|12475.86|12475.86|12476.87|12476.87|12475.86|12475.86|0
1636123720000|2021-11-05 14:48:40|12476.04|12476.04|12476.04|12476.04|12476.04|12476.04|12476.04|12476.04|0
1636123730000|2021-11-05 14:48:50|12475.04|12475.04|12473.62|12473.62|12476.22|12476.22|12473.62|12473.62|0
1636123740000|2021-11-05 14:49:00|12472.62|12472.62|12472.45|12472.45|12472.62|12472.62|12472.45|12472.45|0
1636123750000|2021-11-05 14:49:10|12472.8|12472.8|12472.8|12472.8|12472.8|12472.8|12472.8|12472.8|0
1636123760000|2021-11-05 14:49:20|12473.06|12473.06|12473.06|12473.06|12473.06|12473.06|12473.06|12473.06|0
1636123780000|2021-11-05 14:49:40|12473.14|12473.14|12473.14|12473.14|12473.14|12473.14|12473.14|12473.14|0
1636123790000|2021-11-05 14:49:50|12473.3|12473.3|12473.3|12473.3|12473.3|12473.3|12473.3|12473.3|0
1636123800000|2021-11-05 14:50:00|12473.47|12473.47|12473.6|12473.6|12473.6|12473.6|12473.47|12473.47|0
1636123820000|2021-11-05 14:50:20|12473.77|12473.77|12475.78|12475.78|12475.78|12475.78|12473.77|12473.77|0
1636123830000|2021-11-05 14:50:30|12475.96|12475.96|12476.13|12476.13|12476.13|12476.13|12475.96|12475.96|0
1636123840000|2021-11-05 14:50:40|12476.35|12476.35|12474.34|12474.34|12476.35|12476.35|12474.34|12474.34|0
1636123850000|2021-11-05 14:50:50|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|0
1636123870000|2021-11-05 14:51:10|12474.39|12474.39|12473.16|12473.16|12474.39|12474.39|12473.16|12473.16|0
1636123900000|2021-11-05 14:51:40|12473.11|12473.11|12473.11|12473.11|12473.11|12473.11|12473.11|12473.11|0
1636123910000|2021-11-05 14:51:50|12473.03|12473.03|12473.05|12473.05|12473.22|12473.22|12472.87|12472.87|0
1636123940000|2021-11-05 14:52:20|12472.81|12472.81|12472.89|12472.89|12472.89|12472.89|12472.81|12472.81|0
1636123950000|2021-11-05 14:52:30|12473.11|12473.11|12473.11|12473.11|12473.11|12473.11|12473.11|12473.11|0
1636123970000|2021-11-05 14:52:50|12472.87|12472.87|12472.87|12472.87|12472.87|12472.87|12472.65|12472.65|0
1636123980000|2021-11-05 14:53:00|12473.2|12473.2|12473.09|12473.09|12473.44|12473.44|12473.09|12473.09|0
1636124000000|2021-11-05 14:53:20|12472.68|12472.68|12472.68|12472.68|12472.68|12472.68|12472.68|12472.68|0
1636124010000|2021-11-05 14:53:30|12472.52|12472.52|12472.26|12472.26|12472.52|12472.52|12472.26|12472.26|0
1636124020000|2021-11-05 14:53:40|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|0
1636124040000|2021-11-05 14:54:00|12472.88|12472.88|12475.9|12475.9|12475.9|12475.9|12472.88|12472.88|0
1636124050000|2021-11-05 14:54:10|12476.9|12476.9|12473.89|12473.89|12476.9|12476.9|12473.89|12473.89|0
1636124070000|2021-11-05 14:54:30|12473.72|12473.72|12473.72|12473.72|12473.72|12473.72|12473.72|12473.72|0
1636124080000|2021-11-05 14:54:40|12473.88|12473.88|12473.88|12473.88|12473.88|12473.88|12473.88|12473.88|0
1636124090000|2021-11-05 14:54:50|12473.61|12473.61|12473.85|12473.85|12473.85|12473.85|12473.61|12473.61|0
1636124100000|2021-11-05 14:55:00|12473.93|12473.93|12473.93|12473.93|12473.93|12473.93|12473.93|12473.93|0
1636124110000|2021-11-05 14:55:10|12474.14|12474.14|12474.14|12474.14|12474.14|12474.14|12474.14|12474.14|0
1636124120000|2021-11-05 14:55:20|12474.36|12474.36|12474.36|12474.36|12474.36|12474.36|12474.36|12474.36|0
1636124130000|2021-11-05 14:55:30|12474.52|12474.52|12475.76|12475.76|12475.76|12475.76|12474.52|12474.52|0
1636124140000|2021-11-05 14:55:40|12475.35|12475.35|12475.76|12475.76|12475.76|12475.76|12475.35|12475.35|0
1636124150000|2021-11-05 14:55:50|12475.59|12475.59|12475.59|12475.59|12475.76|12475.76|12475.59|12475.59|0
1636124170000|2021-11-05 14:56:10|12475.42|12475.42|12477.38|12477.38|12477.38|12477.38|12475.42|12475.42|0
1636124180000|2021-11-05 14:56:20|12477.48|12477.48|12477.7|12477.7|12477.7|12477.7|12477.48|12477.48|0
1636124190000|2021-11-05 14:56:30|12477.34|12477.34|12477.34|12477.34|12477.34|12477.34|12477.34|12477.34|0
1636124200000|2021-11-05 14:56:40|12476.93|12476.93|12476.93|12476.93|12476.93|12476.93|12476.93|12476.93|0
1636124220000|2021-11-05 14:57:00|12477.41|12477.41|12477.25|12477.25|12477.41|12477.41|12477.25|12477.25|0
1636124230000|2021-11-05 14:57:10|12477.33|12477.33|12477.25|12477.25|12477.33|12477.33|12477.25|12477.25|0
1636124240000|2021-11-05 14:57:20|12477.01|12477.01|12476.65|12476.65|12477.01|12477.01|12476.65|12476.65|0
1636124250000|2021-11-05 14:57:30|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|0
1636124270000|2021-11-05 14:57:50|12476.28|12476.28|12476.28|12476.28|12476.28|12476.28|12476.28|12476.28|0
1636124280000|2021-11-05 14:58:00|12475.28|12475.28|12475.01|12475.01|12475.28|12475.28|12475.01|12475.01|0
1636124290000|2021-11-05 14:58:10|12474.66|12474.66|12474.86|12474.86|12474.86|12474.86|12474.66|12474.66|0
1636124300000|2021-11-05 14:58:20|12475.27|12475.27|12475.53|12475.53|12475.53|12475.53|12475.16|12475.16|0
1636124320000|2021-11-05 14:58:40|12475.75|12475.75|12475.75|12475.75|12475.75|12475.75|12475.75|12475.75|0
1636124330000|2021-11-05 14:58:50|12476.22|12476.22|12477.22|12477.22|12477.22|12477.22|12476.22|12476.22|0
1636124340000|2021-11-05 14:59:00|12476.96|12476.96|12476.97|12476.97|12476.97|12476.97|12476.71|12476.71|0
1636124360000|2021-11-05 14:59:20|12477.21|12477.21|12477.05|12477.05|12477.22|12477.22|12476.97|12476.97|0
1636124380000|2021-11-05 14:59:40|12476.95|12476.95|12476.95|12476.95|12476.95|12476.95|12476.95|12476.95|0
1636124400000|2021-11-05 15:00:00|12477.3|12477.3|12477.84|12477.84|12477.84|12477.84|12477.3|12477.3|0
1636124410000|2021-11-05 15:00:10|12478.19|12478.19|12478.35|12478.35|12478.35|12478.35|12477.84|12477.84|0
1636124420000|2021-11-05 15:00:20|12478.39|12478.39|12478.39|12478.39|12478.39|12478.39|12478.39|12478.39|0
1636124430000|2021-11-05 15:00:30|12478.75|12478.75|12478.75|12478.75|12478.75|12478.75|12478.75|12478.75|0
1636124450000|2021-11-05 15:00:50|12478.39|12478.39|12478.39|12478.39|12478.39|12478.39|12478.39|12478.39|0
1636124460000|2021-11-05 15:01:00|12478.56|12478.56|12478.73|12478.73|12478.9|12478.9|12478.56|12478.56|0
1636124480000|2021-11-05 15:01:20|12478.56|12478.56|12478.56|12478.56|12478.56|12478.56|12478.56|12478.56|0
1636124500000|2021-11-05 15:01:40|12478.8|12478.8|12478.63|12478.63|12478.8|12478.8|12478.63|12478.63|0
1636124510000|2021-11-05 15:01:50|12478.8|12478.8|12478.59|12478.59|12478.8|12478.8|12478.59|12478.59|0
1636124540000|2021-11-05 15:02:20|12478.41|12478.41|12478.06|12478.06|12478.41|12478.41|12478.06|12478.06|0
1636124550000|2021-11-05 15:02:30|12478|12478|12477.93|12477.93|12478|12478|12477.93|12477.93|0
1636124560000|2021-11-05 15:02:40|12478|12478|12478|12478|12478|12478|12478|12478|0
1636124570000|2021-11-05 15:02:50|12478.16|12478.16|12478.16|12478.16|12478.16|12478.16|12478.16|12478.16|0
1636124590000|2021-11-05 15:03:10|12478.47|12478.47|12475.81|12475.81|12478.82|12478.82|12475.81|12475.81|0
1636124600000|2021-11-05 15:03:20|12475.1|12475.1|12474.63|12474.63|12475.63|12475.63|12474.63|12474.63|0
1636124610000|2021-11-05 15:03:30|12474.27|12474.27|12474.27|12474.27|12474.27|12474.27|12474.27|12474.27|0
1636124630000|2021-11-05 15:03:50|12474.63|12474.63|12474.44|12474.44|12474.63|12474.63|12474.44|12474.44|0
1636124640000|2021-11-05 15:04:00|12474.28|12474.28|12473.48|12473.48|12474.28|12474.28|12473.48|12473.48|0
1636124650000|2021-11-05 15:04:10|12473.47|12473.47|12472.95|12472.95|12473.47|12473.47|12472.95|12472.95|0
1636124660000|2021-11-05 15:04:20|12472.78|12472.78|12472.6|12472.6|12472.78|12472.78|12472.6|12472.6|0
1636124670000|2021-11-05 15:04:30|12472.62|12472.62|12472.62|12472.62|12472.62|12472.62|12472.62|12472.62|0
1636124680000|2021-11-05 15:04:40|12471.62|12471.62|12472.45|12472.45|12472.67|12472.67|12471.62|12471.62|0
1636124700000|2021-11-05 15:05:00|12470.44|12470.44|12467.07|12467.07|12470.57|12470.57|12467.07|12467.07|0
1636124710000|2021-11-05 15:05:10|12467.73|12467.73|12467.32|12467.32|12467.73|12467.73|12467.32|12467.32|0
1636124720000|2021-11-05 15:05:20|12467.5|12467.5|12467.02|12467.02|12467.5|12467.5|12467.02|12467.02|0
1636124730000|2021-11-05 15:05:30|12466.67|12466.67|12466.67|12466.67|12466.67|12466.67|12466.67|12466.67|0
1636124740000|2021-11-05 15:05:40|12467.1|12467.1|12467.54|12467.54|12467.54|12467.54|12467.1|12467.1|0
1636124750000|2021-11-05 15:05:50|12467.7|12467.7|12466.97|12466.97|12467.7|12467.7|12466.97|12466.97|0
1636124760000|2021-11-05 15:06:00|12466.8|12466.8|12466.41|12466.41|12466.8|12466.8|12466|12466|0
1636124790000|2021-11-05 15:06:30|12467.06|12467.06|12467.28|12467.28|12467.5|12467.5|12467.06|12467.06|0
1636124800000|2021-11-05 15:06:40|12466.85|12466.85|12466.44|12466.44|12466.85|12466.85|12466.44|12466.44|0
1636124810000|2021-11-05 15:06:50|12465.43|12465.43|12465.43|12465.43|12465.43|12465.43|12465.43|12465.43|0
1636124820000|2021-11-05 15:07:00|12465.6|12465.6|12465.94|12465.94|12465.94|12465.94|12465.6|12465.6|0
1636124830000|2021-11-05 15:07:10|12465.77|12465.77|12465.77|12465.77|12465.77|12465.77|12465.77|12465.77|0
1636124840000|2021-11-05 15:07:20|12466.11|12466.11|12465.77|12465.77|12466.11|12466.11|12465.77|12465.77|0
1636124860000|2021-11-05 15:07:40|12465.26|12465.26|12464.99|12464.99|12465.26|12465.26|12464.99|12464.99|0
1636124870000|2021-11-05 15:07:50|12465.51|12465.51|12465.51|12465.51|12465.51|12465.51|12465.51|12465.51|0
1636124880000|2021-11-05 15:08:00|12465.32|12465.32|12465.32|12465.32|12465.32|12465.32|12465.32|12465.32|0
1636124900000|2021-11-05 15:08:20|12465.15|12465.15|12465.36|12465.36|12465.36|12465.36|12464.12|12464.12|0
1636124910000|2021-11-05 15:08:30|12465.17|12465.17|12464.95|12464.95|12465.17|12465.17|12464.95|12464.95|0
1636124930000|2021-11-05 15:08:50|12464.54|12464.54|12464.54|12464.54|12464.54|12464.54|12464.54|12464.54|0
1636124940000|2021-11-05 15:09:00|12464.33|12464.33|12464.26|12464.26|12464.33|12464.33|12464.26|12464.26|0
1636124960000|2021-11-05 15:09:20|12464.43|12464.43|12466.14|12466.14|12466.14|12466.14|12464.21|12464.21|0
1636124980000|2021-11-05 15:09:40|12465.71|12465.71|12464.89|12464.89|12465.71|12465.71|12464.89|12464.89|0
1636124990000|2021-11-05 15:09:50|12464.81|12464.81|12464.81|12464.81|12464.81|12464.81|12464.81|12464.81|0
1636125000000|2021-11-05 15:10:00|12465.05|12465.05|12465.05|12465.05|12465.05|12465.05|12465.05|12465.05|0
1636125020000|2021-11-05 15:10:20|12465.1|12465.1|12466.1|12466.1|12466.1|12466.1|12465.1|12465.1|0
1636125040000|2021-11-05 15:10:40|12465.93|12465.93|12465.76|12465.76|12465.93|12465.93|12465.76|12465.76|0
1636125050000|2021-11-05 15:10:50|12465.66|12465.66|12465.66|12465.66|12465.66|12465.66|12465.66|12465.66|0
1636125060000|2021-11-05 15:11:00|12466.67|12466.67|12465.61|12465.61|12466.67|12466.67|12465.61|12465.61|0
1636125070000|2021-11-05 15:11:10|12465.7|12465.7|12465.7|12465.7|12465.7|12465.7|12465.7|12465.7|0
1636125090000|2021-11-05 15:11:30|12465.27|12465.27|12464.91|12464.91|12465.27|12465.27|12464.91|12464.91|0
1636125120000|2021-11-05 15:12:00|12464.74|12464.74|12462.95|12462.95|12464.74|12464.74|12462.95|12462.95|0
1636125130000|2021-11-05 15:12:10|12463|12463|12463.56|12463.56|12463.56|12463.56|12463|12463|0
1636125140000|2021-11-05 15:12:20|12465.57|12465.57|12465.4|12465.4|12465.57|12465.57|12465.4|12465.4|0
1636125150000|2021-11-05 15:12:30|12465.23|12465.23|12464.82|12464.82|12465.23|12465.23|12464.82|12464.82|0
1636125170000|2021-11-05 15:12:50|12465.83|12465.83|12465.83|12465.83|12465.83|12465.83|12465.83|12465.83|0
1636125180000|2021-11-05 15:13:00|12465.66|12465.66|12465.83|12465.83|12465.83|12465.83|12465.66|12465.66|0
1636125190000|2021-11-05 15:13:10|12466|12466|12466.34|12466.34|12466.34|12466.34|12466|12466|0
1636125200000|2021-11-05 15:13:20|12465.33|12465.33|12465.16|12465.16|12465.33|12465.33|12465.16|12465.16|0
1636125210000|2021-11-05 15:13:30|12464.99|12464.99|12464.99|12464.99|12464.99|12464.99|12464.99|12464.99|0
1636125220000|2021-11-05 15:13:40|12464.89|12464.89|12464.89|12464.89|12464.89|12464.89|12464.89|12464.89|0
1636125230000|2021-11-05 15:13:50|12465.11|12465.11|12465.51|12465.51|12465.51|12465.51|12465.11|12465.11|0
1636125240000|2021-11-05 15:14:00|12465.17|12465.17|12464.74|12464.74|12465.17|12465.17|12464.74|12464.74|0
1636125250000|2021-11-05 15:14:10|12464.77|12464.77|12465.04|12465.04|12465.04|12465.04|12464.77|12464.77|0
1636125260000|2021-11-05 15:14:20|12465.21|12465.21|12465.04|12465.04|12465.21|12465.21|12465.04|12465.04|0
1636125270000|2021-11-05 15:14:30|12464.71|12464.71|12464.93|12464.93|12464.93|12464.93|12464.71|12464.71|0
1636125290000|2021-11-05 15:14:50|12463.92|12463.92|12462.92|12462.92|12463.92|12463.92|12462.92|12462.92|0
1636125300000|2021-11-05 15:15:00|12463.26|12463.26|12462.25|12462.25|12463.26|12463.26|12462.25|12462.25|0
1636125310000|2021-11-05 15:15:10|12462.59|12462.59|12462.84|12462.84|12463.05|12463.05|12462.59|12462.59|0
1636125330000|2021-11-05 15:15:30|12462.71|12462.71|12462.71|12462.71|12462.71|12462.71|12462.71|12462.71|0
1636125340000|2021-11-05 15:15:40|12463.14|12463.14|12463.14|12463.14|12463.14|12463.14|12463.14|12463.14|0
1636125350000|2021-11-05 15:15:50|12465.51|12465.51|12466.68|12466.68|12466.68|12466.68|12465.51|12465.51|0
1636125360000|2021-11-05 15:16:00|12467.19|12467.19|12467.1|12467.1|12467.27|12467.27|12467.1|12467.1|0
1636125370000|2021-11-05 15:16:10|12466.39|12466.39|12466.31|12466.31|12466.39|12466.39|12466.31|12466.31|0
1636125390000|2021-11-05 15:16:30|12466.62|12466.62|12466.9|12466.9|12466.97|12466.97|12466.62|12466.62|0
1636125400000|2021-11-05 15:16:40|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|0
1636125410000|2021-11-05 15:16:50|12468.65|12468.65|12468.52|12468.52|12468.65|12468.65|12468.52|12468.52|0
1636125420000|2021-11-05 15:17:00|12468.3|12468.3|12468.3|12468.3|12468.3|12468.3|12468.3|12468.3|0
1636125430000|2021-11-05 15:17:10|12468.49|12468.49|12468.49|12468.49|12468.49|12468.49|12468.49|12468.49|0
1636125460000|2021-11-05 15:17:40|12468.41|12468.41|12468.62|12468.62|12468.62|12468.62|12468.41|12468.41|0
1636125520000|2021-11-05 15:18:40|12468.45|12468.45|12468.45|12468.45|12468.45|12468.45|12468.45|12468.45|0
1636125530000|2021-11-05 15:18:50|12467.94|12467.94|12466.71|12466.71|12467.94|12467.94|12466.71|12466.71|0
1636125560000|2021-11-05 15:19:20|12465.47|12465.47|12465.47|12465.47|12465.47|12465.47|12465.47|12465.47|0
1636125590000|2021-11-05 15:19:50|12465.07|12465.07|12465.07|12465.07|12465.07|12465.07|12465.07|12465.07|0
1636125600000|2021-11-05 15:20:00|12463.83|12463.83|12465.32|12465.32|12465.32|12465.32|12463.83|12463.83|0
1636125610000|2021-11-05 15:20:10|12465.06|12465.06|12464.24|12464.24|12465.06|12465.06|12464.24|12464.24|0
1636125620000|2021-11-05 15:20:20|12463.01|12463.01|12462.67|12462.67|12463.01|12463.01|12462.67|12462.67|0
1636125670000|2021-11-05 15:21:10|12462.45|12462.45|12462.23|12462.23|12462.45|12462.45|12462.23|12462.23|0
1636125680000|2021-11-05 15:21:20|12463.24|12463.24|12462.42|12462.42|12463.24|12463.24|12462.42|12462.42|0
1636125710000|2021-11-05 15:21:50|12461.19|12461.19|12461.06|12461.06|12461.19|12461.19|12461.06|12461.06|0
1636125720000|2021-11-05 15:22:00|12460.6|12460.6|12460.38|12460.38|12460.6|12460.6|12460.38|12460.38|0
1636125740000|2021-11-05 15:22:20|12460.21|12460.21|12460.21|12460.21|12460.21|12460.21|12460.21|12460.21|0
1636125750000|2021-11-05 15:22:30|12459.78|12459.78|12459.78|12459.78|12459.78|12459.78|12459.78|12459.78|0
1636125760000|2021-11-05 15:22:40|12459.65|12459.65|12459.65|12459.65|12459.65|12459.65|12459.65|12459.65|0
1636125770000|2021-11-05 15:22:50|12459.29|12459.29|12460.33|12460.33|12460.33|12460.33|12459.29|12459.29|0
1636125780000|2021-11-05 15:23:00|12460.49|12460.49|12459.92|12459.92|12460.49|12460.49|12459.92|12459.92|0
1636125790000|2021-11-05 15:23:10|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|12458.69|0
1636125800000|2021-11-05 15:23:20|12458.61|12458.61|12458.61|12458.61|12458.61|12458.61|12458.61|12458.61|0
1636125810000|2021-11-05 15:23:30|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|0
1636125820000|2021-11-05 15:23:40|12458.8|12458.8|12458.8|12458.8|12458.8|12458.8|12457.79|12457.79|0
1636125830000|2021-11-05 15:23:50|12459.8|12459.8|12458.65|12458.65|12459.8|12459.8|12458.57|12458.57|0
1636125840000|2021-11-05 15:24:00|12457.64|12457.64|12457.64|12457.64|12457.64|12457.64|12457.64|12457.64|0
1636125850000|2021-11-05 15:24:10|12457.51|12457.51|12457.51|12457.51|12457.51|12457.51|12457.51|12457.51|0
1636125860000|2021-11-05 15:24:20|12456.28|12456.28|12456.28|12456.28|12456.28|12456.28|12456.28|12456.28|0
1636125880000|2021-11-05 15:24:40|12456.5|12456.5|12456.5|12456.5|12456.5|12456.5|12456.5|12456.5|0
1636125890000|2021-11-05 15:24:50|12457.01|12457.01|12457.01|12457.01|12457.01|12457.01|12457.01|12457.01|0
1636125900000|2021-11-05 15:25:00|12457.14|12457.14|12457.14|12457.14|12457.14|12457.14|12457.14|12457.14|0
1636125930000|2021-11-05 15:25:30|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|0
1636125940000|2021-11-05 15:25:40|12458.78|12458.78|12460.94|12460.94|12461.2|12461.2|12458.78|12458.78|0
1636125950000|2021-11-05 15:25:50|12461.28|12461.28|12461.28|12461.28|12461.28|12461.28|12461.28|12461.28|0
1636125960000|2021-11-05 15:26:00|12460.92|12460.92|12460.09|12460.09|12460.92|12460.92|12459.92|12459.92|0
1636125970000|2021-11-05 15:26:10|12459.92|12459.92|12459.58|12459.58|12459.92|12459.92|12459.58|12459.58|0
1636125980000|2021-11-05 15:26:20|12459.17|12459.17|12459.37|12459.37|12459.37|12459.37|12459.17|12459.17|0
1636126000000|2021-11-05 15:26:40|12459.22|12459.22|12459.14|12459.14|12459.22|12459.22|12459.14|12459.14|0
1636126010000|2021-11-05 15:26:50|12458.74|12458.74|12458.57|12458.57|12458.74|12458.74|12458.57|12458.57|0
1636126020000|2021-11-05 15:27:00|12458.21|12458.21|12457.8|12457.8|12458.21|12458.21|12457.8|12457.8|0
1636126030000|2021-11-05 15:27:10|12457.76|12457.76|12457.76|12457.76|12457.76|12457.76|12457.76|12457.76|0
1636126040000|2021-11-05 15:27:20|12457.93|12457.93|12457.68|12457.68|12457.93|12457.93|12457.53|12457.53|0
1636126050000|2021-11-05 15:27:30|12458.04|12458.04|12457.87|12457.87|12458.04|12458.04|12457.87|12457.87|0
1636126070000|2021-11-05 15:27:50|12458.04|12458.04|12457.03|12457.03|12458.04|12458.04|12457.03|12457.03|0
1636126080000|2021-11-05 15:28:00|12457.19|12457.19|12457.36|12457.36|12457.36|12457.36|12457.19|12457.19|0
1636126090000|2021-11-05 15:28:10|12457.19|12457.19|12457.36|12457.36|12457.36|12457.36|12457.19|12457.19|0
1636126100000|2021-11-05 15:28:20|12457.19|12457.19|12457.5|12457.5|12457.5|12457.5|12457.19|12457.19|0
1636126110000|2021-11-05 15:28:30|12457.33|12457.33|12455.31|12455.31|12458.33|12458.33|12455.31|12455.31|0
1636126120000|2021-11-05 15:28:40|12454.96|12454.96|12453.54|12453.54|12454.96|12454.96|12452.95|12452.95|0
1636126130000|2021-11-05 15:28:50|12453.13|12453.13|12453.13|12453.13|12453.13|12453.13|12453.13|12453.13|0
1636126160000|2021-11-05 15:29:20|12453.35|12453.35|12454.35|12454.35|12454.35|12454.35|12453.35|12453.35|0
1636126170000|2021-11-05 15:29:30|12454.71|12454.71|12454.71|12454.71|12454.71|12454.71|12454.71|12454.71|0
1636126200000|2021-11-05 15:30:00|12454.87|12454.87|12454.87|12454.87|12454.87|12454.87|12454.87|12454.87|0
1636126210000|2021-11-05 15:30:10|12456.1|12456.1|12454.87|12454.87|12456.1|12456.1|12454.87|12454.87|0
1636126220000|2021-11-05 15:30:20|12454.7|12454.7|12456.71|12456.71|12456.71|12456.71|12454.7|12454.7|0
1636126230000|2021-11-05 15:30:30|12457.07|12457.07|12457.07|12457.07|12457.07|12457.07|12457.07|12457.07|0
1636126240000|2021-11-05 15:30:40|12457.24|12457.24|12457.24|12457.24|12457.24|12457.24|12457.24|12457.24|0
1636126280000|2021-11-05 15:31:20|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|0
1636126290000|2021-11-05 15:31:30|12457.16|12457.16|12457.61|12457.61|12457.61|12457.61|12457.16|12457.16|0
1636126300000|2021-11-05 15:31:40|12457.96|12457.96|12462.73|12462.73|12462.73|12462.73|12457.96|12457.96|0
1636126310000|2021-11-05 15:31:50|12461.73|12461.73|12462.47|12462.47|12462.47|12462.47|12461.73|12461.73|0
1636126320000|2021-11-05 15:32:00|12462.29|12462.29|12461.45|12461.45|12462.29|12462.29|12461.29|12461.29|0
1636126330000|2021-11-05 15:32:10|12461.29|12461.29|12462.12|12462.12|12462.32|12462.32|12461.29|12461.29|0
1636126340000|2021-11-05 15:32:20|12462.19|12462.19|12462.19|12462.19|12462.19|12462.19|12462.19|12462.19|0
1636126360000|2021-11-05 15:32:40|12462.02|12462.02|12462.02|12462.02|12462.02|12462.02|12462.02|12462.02|0
1636126370000|2021-11-05 15:32:50|12462.18|12462.18|12462.01|12462.01|12462.18|12462.18|12462.01|12462.01|0
1636126380000|2021-11-05 15:33:00|12463.24|12463.24|12463.08|12463.08|12463.24|12463.24|12463.08|12463.08|0
1636126390000|2021-11-05 15:33:10|12463.35|12463.35|12463.56|12463.56|12463.56|12463.56|12463.35|12463.35|0
1636126420000|2021-11-05 15:33:40|12463.46|12463.46|12463.8|12463.8|12463.8|12463.8|12463.46|12463.46|0
1636126430000|2021-11-05 15:33:50|12463.63|12463.63|12463.82|12463.82|12463.82|12463.82|12463.63|12463.63|0
1636126440000|2021-11-05 15:34:00|12464.03|12464.03|12464.03|12464.03|12464.03|12464.03|12464.03|12464.03|0
1636126460000|2021-11-05 15:34:20|12464.2|12464.2|12463.85|12463.85|12464.36|12464.36|12463.85|12463.85|0
1636126470000|2021-11-05 15:34:30|12464.06|12464.06|12464.47|12464.47|12464.47|12464.47|12464.06|12464.06|0
1636126480000|2021-11-05 15:34:40|12464.31|12464.31|12464.3|12464.3|12465.32|12465.32|12464.09|12464.09|0
1636126490000|2021-11-05 15:34:50|12465.01|12465.01|12464.3|12464.3|12465.01|12465.01|12464.3|12464.3|0
1636126500000|2021-11-05 15:35:00|12461.28|12461.28|12461.19|12461.19|12461.28|12461.28|12459.18|12459.18|0
1636126510000|2021-11-05 15:35:10|12461.42|12461.42|12463.72|12463.72|12463.72|12463.72|12461.42|12461.42|0
1636126520000|2021-11-05 15:35:20|12464.43|12464.43|12464.43|12464.43|12464.43|12464.43|12464.43|12464.43|0
1636126550000|2021-11-05 15:35:50|12464.11|12464.11|12464.14|12464.14|12464.14|12464.14|12463.87|12463.87|0
1636126560000|2021-11-05 15:36:00|12464.22|12464.22|12464.22|12464.22|12464.22|12464.22|12464.22|12464.22|0
1636126570000|2021-11-05 15:36:10|12462.99|12462.99|12462.99|12462.99|12462.99|12462.99|12462.99|12462.99|0
1636126580000|2021-11-05 15:36:20|12462.77|12462.77|12462.77|12462.77|12462.77|12462.77|12462.77|12462.77|0
1636126590000|2021-11-05 15:36:30|12462.91|12462.91|12463.91|12463.91|12463.91|12463.91|12462.91|12462.91|0
1636126600000|2021-11-05 15:36:40|12463.72|12463.72|12463.72|12463.72|12463.72|12463.72|12463.72|12463.72|0
1636126610000|2021-11-05 15:36:50|12463.86|12463.86|12467.72|12467.72|12468.13|12468.13|12463.86|12463.86|0
1636126620000|2021-11-05 15:37:00|12467.46|12467.46|12467.63|12467.63|12467.63|12467.63|12467.46|12467.46|0
1636126630000|2021-11-05 15:37:10|12467.49|12467.49|12468.01|12468.01|12468.01|12468.01|12467.49|12467.49|0
1636126640000|2021-11-05 15:37:20|12468.72|12468.72|12468.72|12468.72|12468.72|12468.72|12468.72|12468.72|0
1636126650000|2021-11-05 15:37:30|12468.99|12468.99|12468.99|12468.99|12468.99|12468.99|12468.99|12468.99|0
1636126660000|2021-11-05 15:37:40|12469.61|12469.61|12469.61|12469.61|12469.61|12469.61|12469.61|12469.61|0
1636126670000|2021-11-05 15:37:50|12469.39|12469.39|12469.75|12469.75|12469.75|12469.75|12469.39|12469.39|0
1636126680000|2021-11-05 15:38:00|12469.58|12469.58|12469.58|12469.58|12469.58|12469.58|12469.58|12469.58|0
1636126690000|2021-11-05 15:38:10|12470.29|12470.29|12470.3|12470.3|12470.49|12470.49|12470.29|12470.29|0
1636126700000|2021-11-05 15:38:20|12470.21|12470.21|12469.58|12469.58|12470.64|12470.64|12469.58|12469.58|0
1636126710000|2021-11-05 15:38:30|12468.35|12468.35|12468.35|12468.35|12468.35|12468.35|12468.35|12468.35|0
1636126730000|2021-11-05 15:38:50|12467.94|12467.94|12466.71|12466.71|12467.94|12467.94|12465.48|12465.48|0
1636126740000|2021-11-05 15:39:00|12466.49|12466.49|12467.13|12467.13|12467.13|12467.13|12466.49|12466.49|0
1636126750000|2021-11-05 15:39:10|12467.61|12467.61|12467.37|12467.37|12467.61|12467.61|12467.37|12467.37|0
1636126760000|2021-11-05 15:39:20|12467.13|12467.13|12467.13|12467.13|12467.13|12467.13|12467.13|12467.13|0
1636126770000|2021-11-05 15:39:30|12465.9|12465.9|12465.9|12465.9|12465.9|12465.9|12465.9|12465.9|0
1636126780000|2021-11-05 15:39:40|12466.11|12466.11|12466.11|12466.11|12466.11|12466.11|12466.11|12466.11|0
1636126800000|2021-11-05 15:40:00|12465.94|12465.94|12465.94|12465.94|12465.94|12465.94|12465.94|12465.94|0
1636126810000|2021-11-05 15:40:10|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|0
1636126820000|2021-11-05 15:40:20|12465.52|12465.52|12464.08|12464.08|12465.52|12465.52|12464.08|12464.08|0
1636126830000|2021-11-05 15:40:30|12464.22|12464.22|12464.22|12464.22|12464.22|12464.22|12464.22|12464.22|0
1636126850000|2021-11-05 15:40:50|12464.38|12464.38|12465.64|12465.64|12465.64|12465.64|12464.38|12464.38|0
1636126860000|2021-11-05 15:41:00|12465.38|12465.38|12465.53|12465.53|12465.53|12465.53|12465.38|12465.38|0
1636126870000|2021-11-05 15:41:10|12465.58|12465.58|12465.58|12465.58|12465.58|12465.58|12465.58|12465.58|0
1636126880000|2021-11-05 15:41:20|12465.34|12465.34|12465.34|12465.34|12465.34|12465.34|12465.34|12465.34|0
1636126890000|2021-11-05 15:41:30|12465.6|12465.6|12465.85|12465.85|12465.85|12465.85|12465.6|12465.6|0
1636126900000|2021-11-05 15:41:40|12466.01|12466.01|12465.49|12465.49|12466.01|12466.01|12465.49|12465.49|0
1636126920000|2021-11-05 15:42:00|12465.24|12465.24|12465.24|12465.24|12465.24|12465.24|12465.24|12465.24|0
1636126930000|2021-11-05 15:42:10|12464.23|12464.23|12463.23|12463.23|12464.23|12464.23|12463.23|12463.23|0
1636126940000|2021-11-05 15:42:20|12463.39|12463.39|12463.39|12463.39|12463.39|12463.39|12463.39|12463.39|0
1636126960000|2021-11-05 15:42:40|12463.23|12463.23|12463.23|12463.23|12463.23|12463.23|12463.23|12463.23|0
1636126970000|2021-11-05 15:42:50|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|0
1636127000000|2021-11-05 15:43:20|12463.88|12463.88|12463.88|12463.88|12463.88|12463.88|12463.88|12463.88|0
1636127010000|2021-11-05 15:43:30|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|0
1636127030000|2021-11-05 15:43:50|12462.13|12462.13|12462.13|12462.13|12462.13|12462.13|12462.13|12462.13|0
1636127040000|2021-11-05 15:44:00|12461.77|12461.77|12461.77|12461.77|12461.77|12461.77|12461.77|12461.77|0
1636127050000|2021-11-05 15:44:10|12461.05|12461.05|12460.68|12460.68|12461.05|12461.05|12460.68|12460.68|0
1636127060000|2021-11-05 15:44:20|12460.55|12460.55|12460.12|12460.12|12460.55|12460.55|12460.12|12460.12|0
1636127070000|2021-11-05 15:44:30|12460.33|12460.33|12460.33|12460.33|12460.33|12460.33|12460.33|12460.33|0
1636127080000|2021-11-05 15:44:40|12458.32|12458.32|12458.32|12458.32|12458.32|12458.32|12458.32|12458.32|0
1636127090000|2021-11-05 15:44:50|12458.25|12458.25|12458.76|12458.76|12458.76|12458.76|12458.25|12458.25|0
1636127100000|2021-11-05 15:45:00|12459.12|12459.12|12458.82|12458.82|12459.12|12459.12|12458.82|12458.82|0
1636127110000|2021-11-05 15:45:10|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|0
1636127120000|2021-11-05 15:45:20|12458.31|12458.31|12457.95|12457.95|12458.31|12458.31|12457.95|12457.95|0
1636127130000|2021-11-05 15:45:30|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|0
1636127140000|2021-11-05 15:45:40|12458.3|12458.3|12459.07|12459.07|12459.07|12459.07|12458.06|12458.06|0
1636127150000|2021-11-05 15:45:50|12458.85|12458.85|12458.85|12458.85|12458.85|12458.85|12458.85|12458.85|0
1636127160000|2021-11-05 15:46:00|12458.98|12458.98|12458.57|12458.57|12458.98|12458.98|12458.57|12458.57|0
1636127170000|2021-11-05 15:46:10|12458.93|12458.93|12457.92|12457.92|12458.93|12458.93|12457.92|12457.92|0
1636127200000|2021-11-05 15:46:40|12457.51|12457.51|12456.36|12456.36|12457.59|12457.59|12456.36|12456.36|0
1636127210000|2021-11-05 15:46:50|12456.01|12456.01|12456.01|12456.01|12456.01|12456.01|12456.01|12456.01|0
1636127220000|2021-11-05 15:47:00|12456.17|12456.17|12456.53|12456.53|12456.53|12456.53|12456.17|12456.17|0
1636127240000|2021-11-05 15:47:20|12455.53|12455.53|12454.41|12454.41|12455.53|12455.53|12454.41|12454.41|0
1636127260000|2021-11-05 15:47:40|12453.18|12453.18|12451.54|12451.54|12453.18|12453.18|12451.54|12451.54|0
1636127280000|2021-11-05 15:48:00|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|0
1636127290000|2021-11-05 15:48:10|12451.37|12451.37|12451.95|12451.95|12452.08|12452.08|12451.37|12451.37|0
1636127310000|2021-11-05 15:48:30|12451.98|12451.98|12452.19|12452.19|12452.19|12452.19|12451.98|12451.98|0
1636127320000|2021-11-05 15:48:40|12452.11|12452.11|12451.94|12451.94|12452.11|12452.11|12451.94|12451.94|0
1636127330000|2021-11-05 15:48:50|12451.77|12451.77|12451.77|12451.77|12451.77|12451.77|12451.77|12451.77|0
1636127340000|2021-11-05 15:49:00|12451.53|12451.53|12451.54|12451.54|12451.54|12451.54|12451.53|12451.53|0
1636127360000|2021-11-05 15:49:20|12451.7|12451.7|12451.19|12451.19|12451.7|12451.7|12451.02|12451.02|0
1636127380000|2021-11-05 15:49:40|12451.32|12451.32|12451.53|12451.53|12451.53|12451.53|12451.32|12451.32|0
1636127390000|2021-11-05 15:49:50|12451.36|12451.36|12451.6|12451.6|12451.6|12451.6|12451.19|12451.19|0
1636127400000|2021-11-05 15:50:00|12451.77|12451.77|12451.42|12451.42|12451.77|12451.77|12451.42|12451.42|0
1636127410000|2021-11-05 15:50:10|12451.93|12451.93|12450.89|12450.89|12452.11|12452.11|12450.89|12450.89|0
1636127420000|2021-11-05 15:50:20|12450.72|12450.72|12450.55|12450.55|12450.72|12450.72|12450.55|12450.55|0
1636127440000|2021-11-05 15:50:40|12450.34|12450.34|12449.1|12449.1|12450.34|12450.34|12449.1|12449.1|0
1636127460000|2021-11-05 15:51:00|12448.29|12448.29|12448.8|12448.8|12448.8|12448.8|12448.29|12448.29|0
1636127470000|2021-11-05 15:51:10|12449.11|12449.11|12448.7|12448.7|12449.11|12449.11|12448.7|12448.7|0
1636127480000|2021-11-05 15:51:20|12448.81|12448.81|12448.81|12448.81|12448.81|12448.81|12448.81|12448.81|0
1636127490000|2021-11-05 15:51:30|12448.45|12448.45|12446.95|12446.95|12448.45|12448.45|12446.95|12446.95|0
1636127500000|2021-11-05 15:51:40|12446.8|12446.8|12446.99|12446.99|12446.99|12446.99|12446.58|12446.58|0
1636127510000|2021-11-05 15:51:50|12447.4|12447.4|12447.4|12447.4|12447.57|12447.57|12447.4|12447.4|0
1636127520000|2021-11-05 15:52:00|12447.23|12447.23|12445.83|12445.83|12447.23|12447.23|12445.83|12445.83|0
1636127530000|2021-11-05 15:52:10|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|0
1636127540000|2021-11-05 15:52:20|12446.19|12446.19|12446.43|12446.43|12446.43|12446.43|12446.19|12446.19|0
1636127560000|2021-11-05 15:52:40|12446.58|12446.58|12446.58|12446.58|12446.58|12446.58|12446.58|12446.58|0
1636127590000|2021-11-05 15:53:10|12446.69|12446.69|12447.16|12447.16|12447.16|12447.16|12446.69|12446.69|0
1636127600000|2021-11-05 15:53:20|12446.92|12446.92|12446.92|12446.92|12446.92|12446.92|12446.92|12446.92|0
1636127610000|2021-11-05 15:53:30|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|0
1636127620000|2021-11-05 15:53:40|12447|12447|12447|12447|12447|12447|12446.92|12446.92|0
1636127630000|2021-11-05 15:53:50|12446.87|12446.87|12446.85|12446.85|12446.87|12446.87|12446.85|12446.85|0
1636127660000|2021-11-05 15:54:20|12446.58|12446.58|12445.58|12445.58|12446.58|12446.58|12445.58|12445.58|0
1636127670000|2021-11-05 15:54:30|12445.41|12445.41|12445.24|12445.24|12445.41|12445.41|12445.24|12445.24|0
1636127680000|2021-11-05 15:54:40|12445.1|12445.1|12445.1|12445.1|12445.1|12445.1|12445.1|12445.1|0
1636127690000|2021-11-05 15:54:50|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|0
1636127700000|2021-11-05 15:55:00|12444.89|12444.89|12449.2|12449.2|12449.2|12449.2|12444.73|12444.73|0
1636127710000|2021-11-05 15:55:10|12450.37|12450.37|12450.55|12450.55|12450.55|12450.55|12450.2|12450.2|0
1636127720000|2021-11-05 15:55:20|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|0
1636127730000|2021-11-05 15:55:30|12448.37|12448.37|12448.04|12448.04|12448.37|12448.37|12448.04|12448.04|0
1636127740000|2021-11-05 15:55:40|12447.87|12447.87|12447.87|12447.87|12447.87|12447.87|12447.87|12447.87|0
1636127750000|2021-11-05 15:55:50|12447.61|12447.61|12447.61|12447.61|12447.61|12447.61|12447.61|12447.61|0
1636127760000|2021-11-05 15:56:00|12447.78|12447.78|12447.33|12447.33|12447.78|12447.78|12446.92|12446.92|0
1636127770000|2021-11-05 15:56:10|12447.51|12447.51|12447.33|12447.33|12447.68|12447.68|12447.33|12447.33|0
1636127780000|2021-11-05 15:56:20|12447.08|12447.08|12446.07|12446.07|12447.08|12447.08|12446.07|12446.07|0
1636127800000|2021-11-05 15:56:40|12446.41|12446.41|12446.57|12446.57|12446.57|12446.57|12446.41|12446.41|0
1636127810000|2021-11-05 15:56:50|12446.44|12446.44|12446.09|12446.09|12446.44|12446.44|12446.09|12446.09|0
1636127820000|2021-11-05 15:57:00|12445.94|12445.94|12445.7|12445.7|12446.28|12446.28|12445.7|12445.7|0
1636127830000|2021-11-05 15:57:10|12445.81|12445.81|12445.22|12445.22|12445.81|12445.81|12445.22|12445.22|0
1636127840000|2021-11-05 15:57:20|12444.7|12444.7|12444.18|12444.18|12444.7|12444.7|12444.18|12444.18|0
1636127850000|2021-11-05 15:57:30|12444.1|12444.1|12442.77|12442.77|12444.1|12444.1|12442.77|12442.77|0
1636127860000|2021-11-05 15:57:40|12442.36|12442.36|12442.9|12442.9|12442.9|12442.9|12442.36|12442.36|0
1636127870000|2021-11-05 15:57:50|12443.07|12443.07|12443.07|12443.07|12443.07|12443.07|12443.07|12443.07|0
1636127880000|2021-11-05 15:58:00|12441.84|12441.84|12443.32|12443.32|12443.32|12443.32|12441.84|12441.84|0
1636127900000|2021-11-05 15:58:20|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|12443.15|0
1636127910000|2021-11-05 15:58:30|12443.32|12443.32|12443.32|12443.32|12443.32|12443.32|12443.32|12443.32|0
1636127940000|2021-11-05 15:59:00|12443.15|12443.15|12443.15|12443.15|12443.49|12443.49|12443.15|12443.15|0
1636127950000|2021-11-05 15:59:10|12442.98|12442.98|12442.98|12442.98|12442.98|12442.98|12442.98|12442.98|0
1636127990000|2021-11-05 15:59:50|12443.15|12443.15|12442.94|12442.94|12443.15|12443.15|12442.94|12442.94|0
1636128000000|2021-11-05 16:00:00|12442.72|12442.72|12442.21|12442.21|12442.72|12442.72|12442.21|12442.21|0
1636128010000|2021-11-05 16:00:10|12442.55|12442.55|12442.72|12442.72|12442.72|12442.72|12442.55|12442.55|0
1636128040000|2021-11-05 16:00:40|12442.87|12442.87|12442.87|12442.87|12442.87|12442.87|12442.87|12442.87|0
1636128050000|2021-11-05 16:00:50|12443.13|12443.13|12442.97|12442.97|12443.13|12443.13|12442.79|12442.79|0
1636128060000|2021-11-05 16:01:00|12442.73|12442.73|12442.73|12442.73|12442.73|12442.73|12442.73|12442.73|0
1636128070000|2021-11-05 16:01:10|12443.96|12443.96|12444.13|12444.13|12444.13|12444.13|12443.96|12443.96|0
1636128080000|2021-11-05 16:01:20|12443.12|12443.12|12444.13|12444.13|12444.13|12444.13|12443.12|12443.12|0
1636128100000|2021-11-05 16:01:40|12444.48|12444.48|12444.7|12444.7|12444.7|12444.7|12444.48|12444.48|0
1636128110000|2021-11-05 16:01:50|12444.78|12444.78|12444.78|12444.78|12444.78|12444.78|12444.78|12444.78|0
1636128120000|2021-11-05 16:02:00|12444.99|12444.99|12444.99|12444.99|12444.99|12444.99|12444.99|12444.99|0
1636128140000|2021-11-05 16:02:20|12446|12446|12449.55|12449.55|12449.55|12449.55|12446|12446|0
1636128150000|2021-11-05 16:02:30|12449.72|12449.72|12450.08|12450.08|12450.08|12450.08|12449.72|12449.72|0
1636128160000|2021-11-05 16:02:40|12450.59|12450.59|12451.11|12451.11|12451.11|12451.11|12450.59|12450.59|0
1636128180000|2021-11-05 16:03:00|12451.03|12451.03|12451.03|12451.03|12451.03|12451.03|12451.03|12451.03|0
1636128190000|2021-11-05 16:03:10|12451.2|12451.2|12451.21|12451.21|12451.21|12451.21|12451.06|12451.06|0
1636128210000|2021-11-05 16:03:30|12451.01|12451.01|12450.84|12450.84|12451.01|12451.01|12450.84|12450.84|0
1636128220000|2021-11-05 16:03:40|12450.82|12450.82|12450.65|12450.65|12450.82|12450.82|12450.65|12450.65|0
1636128230000|2021-11-05 16:03:50|12450.6|12450.6|12450.87|12450.87|12450.87|12450.87|12450.6|12450.6|0
1636128250000|2021-11-05 16:04:10|12450.72|12450.72|12449.71|12449.71|12450.72|12450.72|12449.71|12449.71|0
1636128260000|2021-11-05 16:04:20|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|0
1636128270000|2021-11-05 16:04:30|12449.27|12449.27|12449.27|12449.27|12449.27|12449.27|12449.27|12449.27|0
1636128290000|2021-11-05 16:04:50|12449.06|12449.06|12449.06|12449.06|12449.06|12449.06|12449.06|12449.06|0
1636128300000|2021-11-05 16:05:00|12451.07|12451.07|12451.59|12451.59|12451.59|12451.59|12451.07|12451.07|0
1636128310000|2021-11-05 16:05:10|12451.91|12451.91|12452.26|12452.26|12452.26|12452.26|12451.91|12451.91|0
1636128330000|2021-11-05 16:05:30|12452.67|12452.67|12453.9|12453.9|12453.9|12453.9|12452.67|12452.67|0
1636128340000|2021-11-05 16:05:40|12454.91|12454.91|12455.25|12455.25|12455.25|12455.25|12453.24|12453.24|0
1636128360000|2021-11-05 16:06:00|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|0
1636128370000|2021-11-05 16:06:10|12455.61|12455.61|12455.61|12455.61|12455.61|12455.61|12455.61|12455.61|0
1636128380000|2021-11-05 16:06:20|12454.79|12454.79|12454.79|12454.79|12454.79|12454.79|12454.79|12454.79|0
1636128430000|2021-11-05 16:07:10|12454.62|12454.62|12454.62|12454.62|12454.62|12454.62|12454.62|12454.62|0
1636128440000|2021-11-05 16:07:20|12455.63|12455.63|12456.25|12456.25|12456.25|12456.25|12455.63|12455.63|0
1636128450000|2021-11-05 16:07:30|12456.36|12456.36|12456.58|12456.58|12456.58|12456.58|12456.36|12456.36|0
1636128460000|2021-11-05 16:07:40|12456.83|12456.83|12456.73|12456.73|12456.83|12456.83|12456.73|12456.73|0
1636128470000|2021-11-05 16:07:50|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|0
1636128480000|2021-11-05 16:08:00|12457.24|12457.24|12457.24|12457.24|12457.24|12457.24|12457.24|12457.24|0
1636128500000|2021-11-05 16:08:20|12458.25|12458.25|12458.66|12458.66|12458.66|12458.66|12458.25|12458.25|0
1636128520000|2021-11-05 16:08:40|12458.83|12458.83|12456.65|12456.65|12458.83|12458.83|12456.65|12456.65|0
1636128530000|2021-11-05 16:08:50|12456.86|12456.86|12456.48|12456.48|12456.86|12456.86|12455.31|12455.31|0
1636128540000|2021-11-05 16:09:00|12456.7|12456.7|12457.08|12457.08|12457.08|12457.08|12456.7|12456.7|0
1636128550000|2021-11-05 16:09:10|12456.57|12456.57|12457.4|12457.4|12457.57|12457.57|12456.57|12456.57|0
1636128560000|2021-11-05 16:09:20|12457.64|12457.64|12457.29|12457.29|12457.64|12457.64|12457.29|12457.29|0
1636128570000|2021-11-05 16:09:30|12455.28|12455.28|12456.28|12456.28|12456.28|12456.28|12455.28|12455.28|0
1636128580000|2021-11-05 16:09:40|12456.26|12456.26|12456.62|12456.62|12456.62|12456.62|12456.26|12456.26|0
1636128590000|2021-11-05 16:09:50|12455.39|12455.39|12455.39|12455.39|12455.39|12455.39|12455.39|12455.39|0
1636128600000|2021-11-05 16:10:00|12455.6|12455.6|12454.95|12454.95|12455.96|12455.96|12454.95|12454.95|0
1636128610000|2021-11-05 16:10:10|12455.96|12455.96|12455.55|12455.55|12456.04|12456.04|12455.03|12455.03|0
1636128620000|2021-11-05 16:10:20|12455.47|12455.47|12455.47|12455.47|12455.47|12455.47|12455.47|12455.47|0
1636128640000|2021-11-05 16:10:40|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|0
1636128650000|2021-11-05 16:10:50|12454.82|12454.82|12454.66|12454.66|12454.82|12454.82|12454.32|12454.32|0
1636128660000|2021-11-05 16:11:00|12454.82|12454.82|12454.89|12454.89|12454.89|12454.89|12454.69|12454.69|0
1636128670000|2021-11-05 16:11:10|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|0
1636128680000|2021-11-05 16:11:20|12455.11|12455.11|12455.11|12455.11|12455.11|12455.11|12455.11|12455.11|0
1636128690000|2021-11-05 16:11:30|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|0
1636128710000|2021-11-05 16:11:50|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|0
1636128730000|2021-11-05 16:12:10|12455.28|12455.28|12454.75|12454.75|12455.28|12455.28|12454.75|12454.75|0
1636128740000|2021-11-05 16:12:20|12455.09|12455.09|12455.09|12455.09|12455.09|12455.09|12455.09|12455.09|0
1636128760000|2021-11-05 16:12:40|12454.92|12454.92|12454.9|12454.9|12454.92|12454.92|12454.75|12454.75|0
1636128770000|2021-11-05 16:12:50|12455.07|12455.07|12458.23|12458.23|12458.23|12458.23|12454.9|12454.9|0
1636128780000|2021-11-05 16:13:00|12458.57|12458.57|12460.29|12460.29|12460.29|12460.29|12458.23|12458.23|0
1636128790000|2021-11-05 16:13:10|12461.29|12461.29|12459.41|12459.41|12461.65|12461.65|12459.41|12459.41|0
1636128800000|2021-11-05 16:13:20|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|0
1636128840000|2021-11-05 16:14:00|12459.54|12459.54|12459.27|12459.27|12459.69|12459.69|12459.27|12459.27|0
1636128850000|2021-11-05 16:14:10|12459.2|12459.2|12460.43|12460.43|12460.43|12460.43|12459.2|12459.2|0
1636128860000|2021-11-05 16:14:20|12460.19|12460.19|12460.18|12460.18|12460.35|12460.35|12460.18|12460.18|0
1636128870000|2021-11-05 16:14:30|12459.91|12459.91|12459.76|12459.76|12459.91|12459.91|12459.76|12459.76|0
1636128880000|2021-11-05 16:14:40|12460.1|12460.1|12460.1|12460.1|12460.1|12460.1|12460.1|12460.1|0
1636128890000|2021-11-05 16:14:50|12459.76|12459.76|12458.59|12458.59|12459.76|12459.76|12458.59|12458.59|0
1636128900000|2021-11-05 16:15:00|12458.82|12458.82|12458.38|12458.38|12458.82|12458.82|12458.38|12458.38|0
1636128910000|2021-11-05 16:15:10|12457.86|12457.86|12456.63|12456.63|12457.86|12457.86|12456.63|12456.63|0
1636128920000|2021-11-05 16:15:20|12455.63|12455.63|12455.63|12455.63|12455.63|12455.63|12455.63|12455.63|0
1636128930000|2021-11-05 16:15:30|12455.8|12455.8|12454.79|12454.79|12455.8|12455.8|12454.79|12454.79|0
1636128950000|2021-11-05 16:15:50|12454.44|12454.44|12454.22|12454.22|12454.44|12454.44|12454.22|12454.22|0
1636128960000|2021-11-05 16:16:00|12455.45|12455.45|12455.09|12455.09|12455.45|12455.45|12455.09|12455.09|0
1636128970000|2021-11-05 16:16:10|12455.33|12455.33|12455.16|12455.16|12455.33|12455.33|12455.16|12455.16|0
1636128980000|2021-11-05 16:16:20|12455.52|12455.52|12455.52|12455.52|12455.52|12455.52|12455.52|12455.52|0
1636128990000|2021-11-05 16:16:30|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|0
1636129000000|2021-11-05 16:16:40|12456.1|12456.1|12457.39|12457.39|12457.39|12457.39|12456.1|12456.1|0
1636129010000|2021-11-05 16:16:50|12457.22|12457.22|12459.27|12459.27|12459.27|12459.27|12457.22|12457.22|0
1636129040000|2021-11-05 16:17:20|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|0
1636129050000|2021-11-05 16:17:30|12459.14|12459.14|12459.14|12459.14|12459.14|12459.14|12459.14|12459.14|0
1636129060000|2021-11-05 16:17:40|12459.54|12459.54|12459.15|12459.15|12459.54|12459.54|12459.15|12459.15|0
1636129070000|2021-11-05 16:17:50|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|0
1636129090000|2021-11-05 16:18:10|12459.92|12459.92|12458.91|12458.91|12459.92|12459.92|12458.91|12458.91|0
1636129100000|2021-11-05 16:18:20|12458.6|12458.6|12456.86|12456.86|12458.67|12458.67|12456.86|12456.86|0
1636129120000|2021-11-05 16:18:40|12456.94|12456.94|12456.94|12456.94|12456.94|12456.94|12456.94|12456.94|0
1636129130000|2021-11-05 16:18:50|12457.16|12457.16|12457.16|12457.16|12457.16|12457.16|12457.16|12457.16|0
1636129140000|2021-11-05 16:19:00|12456.94|12456.94|12456.94|12456.94|12456.94|12456.94|12456.94|12456.94|0
1636129150000|2021-11-05 16:19:10|12457.11|12457.11|12456.89|12456.89|12457.11|12457.11|12456.89|12456.89|0
1636129160000|2021-11-05 16:19:20|12456.53|12456.53|12456.53|12456.53|12456.53|12456.53|12456.53|12456.53|0
1636129170000|2021-11-05 16:19:30|12456.77|12456.77|12457.13|12457.13|12457.13|12457.13|12456.56|12456.56|0
1636129180000|2021-11-05 16:19:40|12457.4|12457.4|12458.03|12458.03|12458.18|12458.18|12457.4|12457.4|0
1636129190000|2021-11-05 16:19:50|12458.38|12458.38|12457.32|12457.32|12458.56|12458.56|12457.32|12457.32|0
1636129200000|2021-11-05 16:20:00|12458.56|12458.56|12460.3|12460.3|12460.3|12460.3|12458.56|12458.56|0
1636129210000|2021-11-05 16:20:10|12460.52|12460.52|12460.93|12460.93|12460.93|12460.93|12460.52|12460.52|0
1636129220000|2021-11-05 16:20:20|12462.16|12462.16|12462.16|12462.16|12462.16|12462.16|12462.16|12462.16|0
1636129230000|2021-11-05 16:20:30|12462.27|12462.27|12462.32|12462.32|12462.52|12462.52|12462.27|12462.27|0
1636129240000|2021-11-05 16:20:40|12462.53|12462.53|12462.53|12462.53|12462.53|12462.53|12462.53|12462.53|0
1636129250000|2021-11-05 16:20:50|12462.13|12462.13|12462.38|12462.38|12462.38|12462.38|12462.13|12462.13|0
1636129260000|2021-11-05 16:21:00|12461.15|12461.15|12462.46|12462.46|12462.46|12462.46|12461.15|12461.15|0
1636129270000|2021-11-05 16:21:10|12462.68|12462.68|12462.31|12462.31|12462.68|12462.68|12462.31|12462.31|0
1636129280000|2021-11-05 16:21:20|12462.14|12462.14|12462.14|12462.14|12462.14|12462.14|12462.14|12462.14|0
1636129300000|2021-11-05 16:21:40|12461.98|12461.98|12461.7|12461.7|12462.14|12462.14|12461.7|12461.7|0
1636129310000|2021-11-05 16:21:50|12461.35|12461.35|12461.59|12461.59|12461.59|12461.59|12461.35|12461.35|0
1636129320000|2021-11-05 16:22:00|12461.8|12461.8|12461.8|12461.8|12461.8|12461.8|12461.8|12461.8|0
1636129330000|2021-11-05 16:22:10|12462.11|12462.11|12462.11|12462.11|12462.11|12462.11|12462.11|12462.11|0
1636129340000|2021-11-05 16:22:20|12461.88|12461.88|12461.65|12461.65|12461.88|12461.88|12461.65|12461.65|0
1636129350000|2021-11-05 16:22:30|12461.43|12461.43|12461.65|12461.65|12461.65|12461.65|12461.43|12461.43|0
1636129370000|2021-11-05 16:22:50|12461.9|12461.9|12461.9|12461.9|12462.31|12462.31|12461.9|12461.9|0
1636129380000|2021-11-05 16:23:00|12462.38|12462.38|12462.38|12462.38|12462.38|12462.38|12462.38|12462.38|0
1636129390000|2021-11-05 16:23:10|12462.21|12462.21|12462.14|12462.14|12462.21|12462.21|12462.14|12462.14|0
1636129400000|2021-11-05 16:23:20|12462.24|12462.24|12463.47|12463.47|12463.47|12463.47|12462.24|12462.24|0
1636129410000|2021-11-05 16:23:30|12463.69|12463.69|12463.96|12463.96|12463.96|12463.96|12463.69|12463.69|0
1636129430000|2021-11-05 16:23:50|12463.8|12463.8|12464.15|12464.15|12464.15|12464.15|12463.8|12463.8|0
1636129440000|2021-11-05 16:24:00|12462.92|12462.92|12463.42|12463.42|12463.42|12463.42|12462.92|12462.92|0
1636129450000|2021-11-05 16:24:10|12463.25|12463.25|12463.07|12463.07|12463.25|12463.25|12463.07|12463.07|0
1636129470000|2021-11-05 16:24:30|12464.31|12464.31|12464.13|12464.13|12464.31|12464.31|12464.13|12464.13|0
1636129480000|2021-11-05 16:24:40|12463.98|12463.98|12463.98|12463.98|12463.98|12463.98|12463.98|12463.98|0
1636129490000|2021-11-05 16:24:50|12462.75|12462.75|12462.4|12462.4|12462.75|12462.75|12462.17|12462.17|0
1636129500000|2021-11-05 16:25:00|12463.06|12463.06|12462.6|12462.6|12463.06|12463.06|12462.6|12462.6|0
1636129510000|2021-11-05 16:25:10|12462.84|12462.84|12461.97|12461.97|12462.84|12462.84|12461.83|12461.83|0
1636129530000|2021-11-05 16:25:30|12463.2|12463.2|12463.18|12463.18|12463.2|12463.2|12461.95|12461.95|0
1636129540000|2021-11-05 16:25:40|12462.17|12462.17|12461.82|12461.82|12462.17|12462.17|12461.82|12461.82|0
1636129550000|2021-11-05 16:25:50|12460.58|12460.58|12460.1|12460.1|12460.82|12460.82|12460.1|12460.1|0
1636129560000|2021-11-05 16:26:00|12460.62|12460.62|12460.69|12460.69|12460.89|12460.89|12460.62|12460.62|0
1636129570000|2021-11-05 16:26:10|12460.93|12460.93|12462.44|12462.44|12462.44|12462.44|12460.93|12460.93|0
1636129580000|2021-11-05 16:26:20|12462.52|12462.52|12462.88|12462.88|12462.88|12462.88|12462.52|12462.52|0
1636129590000|2021-11-05 16:26:30|12463.12|12463.12|12462.42|12462.42|12463.12|12463.12|12462.42|12462.42|0
1636129600000|2021-11-05 16:26:40|12463.42|12463.42|12463.24|12463.24|12463.48|12463.48|12463.24|12463.24|0
1636129610000|2021-11-05 16:26:50|12463.65|12463.65|12463.65|12463.65|12463.73|12463.73|12463.65|12463.65|0
1636129620000|2021-11-05 16:27:00|12463.57|12463.57|12465.17|12465.17|12465.17|12465.17|12463.57|12463.57|0
1636129630000|2021-11-05 16:27:10|12466.4|12466.4|12466.78|12466.78|12466.78|12466.78|12466.4|12466.4|0
1636129640000|2021-11-05 16:27:20|12467.04|12467.04|12467.56|12467.56|12467.56|12467.56|12467.04|12467.04|0
1636129650000|2021-11-05 16:27:30|12467.04|12467.04|12465.81|12465.81|12467.04|12467.04|12465.81|12465.81|0
1636129660000|2021-11-05 16:27:40|12465.46|12465.46|12465.46|12465.46|12465.46|12465.46|12465.46|12465.46|0
1636129680000|2021-11-05 16:28:00|12465.29|12465.29|12465.32|12465.32|12465.72|12465.72|12465.1|12465.1|0
1636129690000|2021-11-05 16:28:10|12465.45|12465.45|12465.1|12465.1|12465.45|12465.45|12465.1|12465.1|0
1636129700000|2021-11-05 16:28:20|12465.15|12465.15|12464.14|12464.14|12465.15|12465.15|12463.9|12463.9|0
1636129710000|2021-11-05 16:28:30|12463.9|12463.9|12463.58|12463.58|12463.93|12463.93|12463.58|12463.58|0
1636129720000|2021-11-05 16:28:40|12463.35|12463.35|12463.07|12463.07|12463.35|12463.35|12462.66|12462.66|0
1636129730000|2021-11-05 16:28:50|12462.9|12462.9|12462.41|12462.41|12462.9|12462.9|12462.41|12462.41|0
1636129740000|2021-11-05 16:29:00|12461.18|12461.18|12460.31|12460.31|12461.18|12461.18|12460.1|12460.1|0
1636129750000|2021-11-05 16:29:10|12460.15|12460.15|12459.63|12459.63|12460.28|12460.28|12459.63|12459.63|0
1636129760000|2021-11-05 16:29:20|12460.64|12460.64|12460.36|12460.36|12460.64|12460.64|12460.36|12460.36|0
1636129770000|2021-11-05 16:29:30|12457.9|12457.9|12459.04|12459.04|12459.04|12459.04|12455.09|12455.09|0
1636129780000|2021-11-05 16:29:40|12459.26|12459.26|12457.56|12457.56|12459.33|12459.33|12457.56|12457.56|0
1636129790000|2021-11-05 16:29:50|12457.78|12457.78|12455.4|12455.4|12457.89|12457.89|12454.58|12454.58|0
1636359300000|2021-11-08 08:15:00|12481.4|12481.4|12482.06|12482.06|12482.21|12482.21|12481.4|12481.4|0
1636359310000|2021-11-08 08:15:10|12481.84|12481.84|12482.64|12482.64|12482.64|12482.64|12481.84|12481.84|0
1636359320000|2021-11-08 08:15:20|12483.05|12483.05|12484.28|12484.28|12484.28|12484.28|12483.05|12483.05|0
1636359330000|2021-11-08 08:15:30|12483.89|12483.89|12493.46|12493.46|12493.98|12493.98|12483.89|12483.89|0
1636359340000|2021-11-08 08:15:40|12494.53|12494.53|12495.02|12495.02|12495.02|12495.02|12494.01|12494.01|0
1636359350000|2021-11-08 08:15:50|12496.25|12496.25|12499.07|12499.07|12499.07|12499.07|12496.25|12496.25|0
1636359360000|2021-11-08 08:16:00|12498.25|12498.25|12500.38|12500.38|12500.38|12500.38|12498.25|12498.25|0
1636359370000|2021-11-08 08:16:10|12499.14|12499.14|12498.66|12498.66|12499.14|12499.14|12498.66|12498.66|0
1636359380000|2021-11-08 08:16:20|12503.69|12503.69|12503.69|12503.69|12503.69|12503.69|12503.69|12503.69|0
1636359390000|2021-11-08 08:16:30|12502.87|12502.87|12502.87|12502.87|12502.87|12502.87|12502.87|12502.87|0
1636359410000|2021-11-08 08:16:50|12503.88|12503.88|12503.88|12503.88|12503.88|12503.88|12503.88|12503.88|0
1636359420000|2021-11-08 08:17:00|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|0
1636359430000|2021-11-08 08:17:10|12503.83|12503.83|12503.83|12503.83|12503.83|12503.83|12503.83|12503.83|0
1636359440000|2021-11-08 08:17:20|12503.4|12503.4|12503.4|12503.4|12503.4|12503.4|12503.4|12503.4|0
1636359450000|2021-11-08 08:17:30|12501.39|12501.39|12500.38|12500.38|12501.39|12501.39|12500.38|12500.38|0
1636359460000|2021-11-08 08:17:40|12500.11|12500.11|12496.42|12496.42|12500.11|12500.11|12496.42|12496.42|0
1636359470000|2021-11-08 08:17:50|12493.94|12493.94|12494.24|12494.24|12494.65|12494.65|12493.94|12493.94|0
1636359480000|2021-11-08 08:18:00|12494.56|12494.56|12495.59|12495.59|12496.01|12496.01|12494.56|12494.56|0
1636359490000|2021-11-08 08:18:10|12495.32|12495.32|12495.32|12495.32|12495.32|12495.32|12495.32|12495.32|0
1636359500000|2021-11-08 08:18:20|12494.98|12494.98|12491.56|12491.56|12494.98|12494.98|12491.56|12491.56|0
1636359510000|2021-11-08 08:18:30|12491.08|12491.08|12491.08|12491.08|12491.08|12491.08|12491.08|12491.08|0
1636359520000|2021-11-08 08:18:40|12490.82|12490.82|12490.95|12490.95|12490.95|12490.95|12490.82|12490.82|0
1636359540000|2021-11-08 08:19:00|12489.72|12489.72|12489.72|12489.72|12489.72|12489.72|12489.72|12489.72|0
1636359550000|2021-11-08 08:19:10|12488.9|12488.9|12487.68|12487.68|12488.9|12488.9|12487.68|12487.68|0
1636359560000|2021-11-08 08:19:20|12487.91|12487.91|12487.91|12487.91|12487.91|12487.91|12487.91|12487.91|0
1636359570000|2021-11-08 08:19:30|12487.65|12487.65|12487.65|12487.65|12487.65|12487.65|12487.65|12487.65|0
1636359600000|2021-11-08 08:20:00|12488.59|12488.59|12486.55|12486.55|12488.59|12488.59|12486.55|12486.55|0
1636359610000|2021-11-08 08:20:10|12486.38|12486.38|12479.36|12479.36|12486.38|12486.38|12479.36|12479.36|0
1636359630000|2021-11-08 08:20:30|12479.33|12479.33|12479.33|12479.33|12479.33|12479.33|12479.33|12479.33|0
1636359650000|2021-11-08 08:20:50|12478.81|12478.81|12473.29|12473.29|12479.33|12479.33|12473.29|12473.29|0
1636359660000|2021-11-08 08:21:00|12473.81|12473.81|12472.58|12472.58|12473.81|12473.81|12472.58|12472.58|0
1636359670000|2021-11-08 08:21:10|12474.21|12474.21|12475.22|12475.22|12475.22|12475.22|12474.21|12474.21|0
1636359680000|2021-11-08 08:21:20|12474.81|12474.81|12474.58|12474.58|12474.81|12474.81|12474.58|12474.58|0
1636359690000|2021-11-08 08:21:30|12474.98|12474.98|12473.75|12473.75|12474.98|12474.98|12473.75|12473.75|0
1636359700000|2021-11-08 08:21:40|12472.75|12472.75|12472.75|12472.75|12472.75|12472.75|12472.75|12472.75|0
1636359710000|2021-11-08 08:21:50|12472.48|12472.48|12472.48|12472.48|12472.48|12472.48|12472.48|12472.48|0
1636359720000|2021-11-08 08:22:00|12472.7|12472.7|12472.35|12472.35|12472.7|12472.7|12472.35|12472.35|0
1636359730000|2021-11-08 08:22:10|12471.89|12471.89|12467.16|12467.16|12471.89|12471.89|12467.16|12467.16|0
1636359750000|2021-11-08 08:22:30|12466.99|12466.99|12468.69|12468.69|12468.69|12468.69|12466.99|12466.99|0
1636359780000|2021-11-08 08:23:00|12468.56|12468.56|12469.21|12469.21|12469.21|12469.21|12468.56|12468.56|0
1636359800000|2021-11-08 08:23:20|12468.67|12468.67|12468.67|12468.67|12468.67|12468.67|12468.67|12468.67|0
1636359830000|2021-11-08 08:23:50|12469.19|12469.19|12466.14|12466.14|12469.19|12469.19|12466.14|12466.14|0
1636359840000|2021-11-08 08:24:00|12463.68|12463.68|12462.93|12462.93|12463.68|12463.68|12462.45|12462.45|0
1636359850000|2021-11-08 08:24:10|12462.49|12462.49|12460.79|12460.79|12462.49|12462.49|12460.79|12460.79|0
1636359870000|2021-11-08 08:24:30|12461.3|12461.3|12461.33|12461.33|12461.33|12461.33|12461.09|12461.09|0
1636359880000|2021-11-08 08:24:40|12461.09|12461.09|12460.84|12460.84|12461.09|12461.09|12460.84|12460.84|0
1636359890000|2021-11-08 08:24:50|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|0
1636359900000|2021-11-08 08:25:00|12461.33|12461.33|12460.87|12460.87|12462.1|12462.1|12460.87|12460.87|0
1636359910000|2021-11-08 08:25:10|12458.86|12458.86|12458.98|12458.98|12458.98|12458.98|12458.64|12458.64|0
1636359920000|2021-11-08 08:25:20|12457.75|12457.75|12455.4|12455.4|12457.75|12457.75|12455.4|12455.4|0
1636359940000|2021-11-08 08:25:40|12454.99|12454.99|12456.22|12456.22|12456.22|12456.22|12454.99|12454.99|0
1636359950000|2021-11-08 08:25:50|12457.45|12457.45|12457.45|12457.45|12457.45|12457.45|12457.45|12457.45|0
1636359960000|2021-11-08 08:26:00|12458.46|12458.46|12459.46|12459.46|12459.46|12459.46|12458.46|12458.46|0
1636359990000|2021-11-08 08:26:30|12460.69|12460.69|12461.93|12461.93|12461.93|12461.93|12460.69|12460.69|0
1636360000000|2021-11-08 08:26:40|12460.69|12460.69|12460.69|12460.69|12460.69|12460.69|12460.69|12460.69|0
1636360020000|2021-11-08 08:27:00|12458.68|12458.68|12457.14|12457.14|12458.68|12458.68|12457.14|12457.14|0
1636360030000|2021-11-08 08:27:10|12456.88|12456.88|12456.88|12456.88|12456.88|12456.88|12456.88|12456.88|0
1636360050000|2021-11-08 08:27:30|12456.71|12456.71|12456.58|12456.58|12456.82|12456.82|12456.58|12456.58|0
1636360060000|2021-11-08 08:27:40|12456.43|12456.43|12456.46|12456.46|12456.46|12456.46|12456.43|12456.43|0
1636360080000|2021-11-08 08:28:00|12456.38|12456.38|12456.38|12456.38|12456.38|12456.38|12456.38|12456.38|0
1636360110000|2021-11-08 08:28:30|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|0
1636360130000|2021-11-08 08:28:50|12458.27|12458.27|12458.27|12458.27|12458.27|12458.27|12458.27|12458.27|0
1636360140000|2021-11-08 08:29:00|12457.26|12457.26|12457.48|12457.48|12457.48|12457.48|12457.26|12457.26|0
1636360150000|2021-11-08 08:29:10|12457.4|12457.4|12457.08|12457.08|12457.4|12457.4|12457.08|12457.08|0
1636360180000|2021-11-08 08:29:40|12456.26|12456.26|12456.48|12456.48|12456.48|12456.48|12456.26|12456.26|0
1636360190000|2021-11-08 08:29:50|12456.64|12456.64|12456.48|12456.48|12456.64|12456.64|12456.48|12456.48|0
1636360200000|2021-11-08 08:30:00|12456.31|12456.31|12450.13|12450.13|12456.31|12456.31|12449.94|12449.94|0
1636360210000|2021-11-08 08:30:10|12449.59|12449.59|12449.59|12449.59|12449.59|12449.59|12449.59|12449.59|0
1636360220000|2021-11-08 08:30:20|12449.28|12449.28|12449.31|12449.31|12449.39|12449.39|12448.96|12448.96|0
1636360230000|2021-11-08 08:30:30|12449.23|12449.23|12449.23|12449.23|12449.23|12449.23|12449.23|12449.23|0
1636360240000|2021-11-08 08:30:40|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|0
1636360250000|2021-11-08 08:30:50|12448.45|12448.45|12448.45|12448.45|12448.45|12448.45|12448.45|12448.45|0
1636360260000|2021-11-08 08:31:00|12448.96|12448.96|12449.97|12449.97|12449.97|12449.97|12448.96|12448.96|0
1636360270000|2021-11-08 08:31:10|12450.19|12450.19|12448.88|12448.88|12450.19|12450.19|12448.88|12448.88|0
1636360280000|2021-11-08 08:31:20|12448.41|12448.41|12445.47|12445.47|12448.41|12448.41|12445.47|12445.47|0
1636360290000|2021-11-08 08:31:30|12442.99|12442.99|12442.75|12442.75|12442.99|12442.99|12442.75|12442.75|0
1636360310000|2021-11-08 08:31:50|12442.41|12442.41|12443.41|12443.41|12443.41|12443.41|12442.41|12442.41|0
1636360340000|2021-11-08 08:32:20|12444.64|12444.64|12443.41|12443.41|12444.64|12444.64|12443.41|12443.41|0
1636360360000|2021-11-08 08:32:40|12443.63|12443.63|12443.63|12443.63|12443.63|12443.63|12443.63|12443.63|0
1636360370000|2021-11-08 08:32:50|12442.98|12442.98|12442.11|12442.11|12442.98|12442.98|12442.11|12442.11|0
1636360380000|2021-11-08 08:33:00|12442.33|12442.33|12444.99|12444.99|12444.99|12444.99|12442.33|12442.33|0
1636360390000|2021-11-08 08:33:10|12445.52|12445.52|12453.34|12453.34|12453.34|12453.34|12445.52|12445.52|0
1636360400000|2021-11-08 08:33:20|12452.37|12452.37|12452.37|12452.37|12452.37|12452.37|12452.37|12452.37|0
1636360410000|2021-11-08 08:33:30|12452.83|12452.83|12451.27|12451.27|12452.83|12452.83|12451.27|12451.27|0
1636360420000|2021-11-08 08:33:40|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|0
1636360440000|2021-11-08 08:34:00|12451.46|12451.46|12451.46|12451.46|12451.46|12451.46|12451.46|12451.46|0
1636360450000|2021-11-08 08:34:10|12450.95|12450.95|12450.43|12450.43|12450.95|12450.95|12450.43|12450.43|0
1636360460000|2021-11-08 08:34:20|12448.42|12448.42|12449.42|12449.42|12449.42|12449.42|12448.42|12448.42|0
1636360480000|2021-11-08 08:34:40|12448.19|12448.19|12448.18|12448.18|12448.19|12448.19|12447.66|12447.66|0
1636360490000|2021-11-08 08:34:50|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|0
1636360500000|2021-11-08 08:35:00|12447.31|12447.31|12447.31|12447.31|12447.31|12447.31|12447.31|12447.31|0
1636360520000|2021-11-08 08:35:20|12447.04|12447.04|12447.04|12447.04|12447.04|12447.04|12447.04|12447.04|0
1636360530000|2021-11-08 08:35:30|12446.22|12446.22|12443.56|12443.56|12446.22|12446.22|12443.56|12443.56|0
1636360550000|2021-11-08 08:35:50|12443.32|12443.32|12443.32|12443.32|12443.32|12443.32|12443.32|12443.32|0
1636360570000|2021-11-08 08:36:10|12443.15|12443.15|12441.86|12441.86|12443.15|12443.15|12441.21|12441.21|0
1636360580000|2021-11-08 08:36:20|12442.41|12442.41|12442.24|12442.24|12442.41|12442.41|12442.24|12442.24|0
1636360590000|2021-11-08 08:36:30|12442.76|12442.76|12443.09|12443.09|12443.09|12443.09|12442.76|12442.76|0
1636360600000|2021-11-08 08:36:40|12444.09|12444.09|12444.09|12444.09|12444.09|12444.09|12444.09|12444.09|0
1636360610000|2021-11-08 08:36:50|12445.1|12445.1|12445.1|12445.1|12445.1|12445.1|12445.1|12445.1|0
1636360620000|2021-11-08 08:37:00|12446.33|12446.33|12447.15|12447.15|12447.15|12447.15|12446.33|12446.33|0
1636360650000|2021-11-08 08:37:30|12446.14|12446.14|12446.14|12446.14|12446.14|12446.14|12446.14|12446.14|0
1636360660000|2021-11-08 08:37:40|12446.54|12446.54|12446.71|12446.71|12446.71|12446.71|12446.54|12446.54|0
1636360680000|2021-11-08 08:38:00|12445.48|12445.48|12445.86|12445.86|12446.39|12446.39|12445.48|12445.48|0
1636360690000|2021-11-08 08:38:10|12446.21|12446.21|12446.21|12446.21|12446.21|12446.21|12446.21|12446.21|0
1636360700000|2021-11-08 08:38:20|12446.73|12446.73|12447.55|12447.55|12447.55|12447.55|12446.73|12446.73|0
1636360710000|2021-11-08 08:38:30|12447.63|12447.63|12446.81|12446.81|12447.63|12447.63|12446.4|12446.4|0
1636360720000|2021-11-08 08:38:40|12446.29|12446.29|12446.29|12446.29|12446.29|12446.29|12446.29|12446.29|0
1636360750000|2021-11-08 08:39:10|12444.28|12444.28|12444.52|12444.52|12444.52|12444.52|12444.28|12444.28|0
1636360760000|2021-11-08 08:39:20|12443.51|12443.51|12442.36|12442.36|12443.51|12443.51|12442.28|12442.28|0
1636360770000|2021-11-08 08:39:30|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|0
1636360780000|2021-11-08 08:39:40|12442.77|12442.77|12442.61|12442.61|12442.77|12442.77|12442.61|12442.61|0
1636360800000|2021-11-08 08:40:00|12442.44|12442.44|12442.87|12442.87|12442.87|12442.87|12442.44|12442.44|0
1636360820000|2021-11-08 08:40:20|12442.46|12442.46|12443.28|12443.28|12443.28|12443.28|12442.46|12442.46|0
1636360840000|2021-11-08 08:40:40|12442.28|12442.28|12443.71|12443.71|12443.71|12443.71|12442.28|12442.28|0
1636360860000|2021-11-08 08:41:00|12443.85|12443.85|12443.85|12443.85|12443.85|12443.85|12443.85|12443.85|0
1636360870000|2021-11-08 08:41:10|12443.49|12443.49|12442.26|12442.26|12443.49|12443.49|12442.26|12442.26|0
1636360880000|2021-11-08 08:41:20|12442.04|12442.04|12441.22|12441.22|12442.04|12442.04|12441.22|12441.22|0
1636360890000|2021-11-08 08:41:30|12442.46|12442.46|12442.46|12442.46|12442.46|12442.46|12442.46|12442.46|0
1636360900000|2021-11-08 08:41:40|12442.53|12442.53|12442.34|12442.34|12442.53|12442.53|12442.34|12442.34|0
1636360920000|2021-11-08 08:42:00|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|0
1636360930000|2021-11-08 08:42:10|12443.13|12443.13|12442.7|12442.7|12443.13|12443.13|12442.7|12442.7|0
1636360980000|2021-11-08 08:43:00|12442.35|12442.35|12440.91|12440.91|12442.35|12442.35|12440.91|12440.91|0
1636360990000|2021-11-08 08:43:10|12439.68|12439.68|12438.81|12438.81|12439.68|12439.68|12438.81|12438.81|0
1636361000000|2021-11-08 08:43:20|12438.68|12438.68|12438.85|12438.85|12438.85|12438.85|12438.44|12438.44|0
1636361010000|2021-11-08 08:43:30|12440.08|12440.08|12440.08|12440.08|12440.08|12440.08|12440.08|12440.08|0
1636361020000|2021-11-08 08:43:40|12440.43|12440.43|12440.43|12440.43|12440.43|12440.43|12440.43|12440.43|0
1636361030000|2021-11-08 08:43:50|12441.14|12441.14|12441.49|12441.49|12441.49|12441.49|12441.14|12441.14|0
1636361040000|2021-11-08 08:44:00|12441.76|12441.76|12441.76|12441.76|12441.76|12441.76|12441.76|12441.76|0
1636361050000|2021-11-08 08:44:10|12445.78|12445.78|12447.37|12447.37|12447.37|12447.37|12443.77|12443.77|0
1636361060000|2021-11-08 08:44:20|12447.46|12447.46|12447.46|12447.46|12447.46|12447.46|12447.46|12447.46|0
1636361070000|2021-11-08 08:44:30|12446.45|12446.45|12445.26|12445.26|12446.45|12446.45|12444.44|12444.44|0
1636361080000|2021-11-08 08:44:40|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|0
1636361090000|2021-11-08 08:44:50|12446.27|12446.27|12446.27|12446.27|12446.27|12446.27|12446.27|12446.27|0
1636361110000|2021-11-08 08:45:10|12447.07|12447.07|12447.07|12447.07|12447.07|12447.07|12447.07|12447.07|0
1636361120000|2021-11-08 08:45:20|12446.25|12446.25|12446.25|12446.25|12446.25|12446.25|12446.25|12446.25|0
1636361130000|2021-11-08 08:45:30|12449.78|12449.78|12449.42|12449.42|12449.78|12449.78|12449.42|12449.42|0
1636361140000|2021-11-08 08:45:40|12451.43|12451.43|12451.43|12451.43|12451.43|12451.43|12451.43|12451.43|0
1636361160000|2021-11-08 08:46:00|12450.2|12450.2|12450.91|12450.91|12450.91|12450.91|12450.2|12450.2|0
1636361170000|2021-11-08 08:46:10|12451.13|12451.13|12451.13|12451.13|12451.13|12451.13|12451.13|12451.13|0
1636361180000|2021-11-08 08:46:20|12450.12|12450.12|12451.13|12451.13|12451.13|12451.13|12450.12|12450.12|0
1636361190000|2021-11-08 08:46:30|12449.9|12449.9|12448.89|12448.89|12449.9|12449.9|12448.89|12448.89|0
1636361200000|2021-11-08 08:46:40|12448.62|12448.62|12448.62|12448.62|12448.62|12448.62|12448.62|12448.62|0
1636361220000|2021-11-08 08:47:00|12447.39|12447.39|12447.39|12447.39|12447.39|12447.39|12447.39|12447.39|0
1636361230000|2021-11-08 08:47:10|12445.97|12445.97|12445.49|12445.49|12445.97|12445.97|12445.25|12445.25|0
1636361280000|2021-11-08 08:48:00|12446.2|12446.2|12446.2|12446.2|12446.2|12446.2|12446.2|12446.2|0
1636361290000|2021-11-08 08:48:10|12444.19|12444.19|12442.96|12442.96|12444.19|12444.19|12442.96|12442.96|0
1636361300000|2021-11-08 08:48:20|12441.95|12441.95|12441.95|12441.95|12441.95|12441.95|12441.95|12441.95|0
1636361310000|2021-11-08 08:48:30|12441.74|12441.74|12441.74|12441.74|12441.74|12441.74|12441.74|12441.74|0
1636361320000|2021-11-08 08:48:40|12441.96|12441.96|12440.73|12440.73|12441.96|12441.96|12440.73|12440.73|0
1636361330000|2021-11-08 08:48:50|12441.96|12441.96|12441.96|12441.96|12441.96|12441.96|12441.96|12441.96|0
1636361350000|2021-11-08 08:49:10|12442.44|12442.44|12442.44|12442.44|12442.44|12442.44|12442.44|12442.44|0
1636361400000|2021-11-08 08:50:00|12442.95|12442.95|12442.95|12442.95|12442.95|12442.95|12442.95|12442.95|0
1636361420000|2021-11-08 08:50:20|12442.54|12442.54|12441.54|12441.54|12442.54|12442.54|12441.54|12441.54|0
1636361430000|2021-11-08 08:50:30|12441.13|12441.13|12439.3|12439.3|12441.13|12441.13|12439.3|12439.3|0
1636361450000|2021-11-08 08:50:50|12436.29|12436.29|12435.48|12435.48|12436.29|12436.29|12435.48|12435.48|0
1636361460000|2021-11-08 08:51:00|12434.25|12434.25|12434.37|12434.37|12434.89|12434.89|12434.25|12434.25|0
1636361470000|2021-11-08 08:51:10|12433.36|12433.36|12433.36|12433.36|12433.36|12433.36|12433.36|12433.36|0
1636361490000|2021-11-08 08:51:30|12433.05|12433.05|12433.05|12433.05|12433.05|12433.05|12433.05|12433.05|0
1636361510000|2021-11-08 08:51:50|12433.36|12433.36|12433.36|12433.36|12433.36|12433.36|12433.36|12433.36|0
1636361530000|2021-11-08 08:52:10|12433.8|12433.8|12433.8|12433.8|12433.8|12433.8|12433.8|12433.8|0
1636361550000|2021-11-08 08:52:30|12433.97|12433.97|12433.8|12433.8|12433.97|12433.97|12433.8|12433.8|0
1636361560000|2021-11-08 08:52:40|12436.11|12436.11|12436.11|12436.11|12436.11|12436.11|12436.11|12436.11|0
1636361570000|2021-11-08 08:52:50|12436.26|12436.26|12436.26|12436.26|12436.26|12436.26|12436.26|12436.26|0
1636361580000|2021-11-08 08:53:00|12436.62|12436.62|12436.88|12436.88|12436.88|12436.88|12436.62|12436.62|0
1636361600000|2021-11-08 08:53:20|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|0
1636361610000|2021-11-08 08:53:30|12438.28|12438.28|12438.28|12438.28|12438.28|12438.28|12438.28|12438.28|0
1636361630000|2021-11-08 08:53:50|12439.52|12439.52|12439.52|12439.52|12439.52|12439.52|12439.52|12439.52|0
1636361640000|2021-11-08 08:54:00|12443.95|12443.95|12443.95|12443.95|12443.95|12443.95|12443.95|12443.95|0
1636361650000|2021-11-08 08:54:10|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|0
1636361660000|2021-11-08 08:54:20|12444.19|12444.19|12444.19|12444.19|12444.19|12444.19|12444.19|12444.19|0
1636361700000|2021-11-08 08:55:00|12444.6|12444.6|12444.6|12444.6|12444.6|12444.6|12444.6|12444.6|0
1636361740000|2021-11-08 08:55:40|12445.6|12445.6|12445.6|12445.6|12445.6|12445.6|12445.6|12445.6|0
1636361750000|2021-11-08 08:55:50|12446.67|12446.67|12446.67|12446.67|12446.67|12446.67|12446.67|12446.67|0
1636361760000|2021-11-08 08:56:00|12445.96|12445.96|12445.96|12445.96|12445.96|12445.96|12445.96|12445.96|0
1636361780000|2021-11-08 08:56:20|12446.18|12446.18|12446.18|12446.18|12446.18|12446.18|12446.18|12446.18|0
1636361800000|2021-11-08 08:56:40|12445.17|12445.17|12446.11|12446.11|12446.11|12446.11|12445.17|12445.17|0
1636361820000|2021-11-08 08:57:00|12445.87|12445.87|12445.93|12445.93|12446.3|12446.3|12445.3|12445.3|0
1636361830000|2021-11-08 08:57:10|12445.52|12445.52|12445.69|12445.69|12445.69|12445.69|12445.52|12445.52|0
1636361840000|2021-11-08 08:57:20|12446.7|12446.7|12447.93|12447.93|12447.93|12447.93|12446.7|12446.7|0
1636361850000|2021-11-08 08:57:30|12448.44|12448.44|12448.44|12448.44|12448.44|12448.44|12448.44|12448.44|0
1636361860000|2021-11-08 08:57:40|12448.23|12448.23|12448.23|12448.23|12448.23|12448.23|12448.23|12448.23|0
1636361870000|2021-11-08 08:57:50|12448.06|12448.06|12450.83|12450.83|12450.83|12450.83|12448.06|12448.06|0
1636361880000|2021-11-08 08:58:00|12450.67|12450.67|12453.25|12453.25|12453.25|12453.25|12450.67|12450.67|0
1636361890000|2021-11-08 08:58:10|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|0
1636361900000|2021-11-08 08:58:20|12453.84|12453.84|12453.84|12453.84|12453.84|12453.84|12453.84|12453.84|0
1636361910000|2021-11-08 08:58:30|12454.11|12454.11|12454.11|12454.11|12454.11|12454.11|12454.11|12454.11|0
1636361930000|2021-11-08 08:58:50|12454.54|12454.54|12455.15|12455.15|12455.15|12455.15|12454.54|12454.54|0
1636361940000|2021-11-08 08:59:00|12454.85|12454.85|12454.85|12454.85|12456.08|12456.08|12454.85|12454.85|0
1636362000000|2021-11-08 09:00:00|12454.98|12454.98|12455.17|12455.17|12455.17|12455.17|12454.81|12454.81|0
1636362030000|2021-11-08 09:00:30|12455.88|12455.88|12455.88|12455.88|12455.88|12455.88|12455.88|12455.88|0
1636362040000|2021-11-08 09:00:40|12456.23|12456.23|12456.45|12456.45|12456.45|12456.45|12456.23|12456.23|0
1636362050000|2021-11-08 09:00:50|12457.68|12457.68|12457.68|12457.68|12457.68|12457.68|12457.68|12457.68|0
1636362070000|2021-11-08 09:01:10|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|0
1636362080000|2021-11-08 09:01:20|12462.04|12462.04|12462.04|12462.04|12462.04|12462.04|12462.04|12462.04|0
1636362090000|2021-11-08 09:01:30|12460.03|12460.03|12460.03|12460.03|12460.03|12460.03|12459.21|12459.21|0
1636362100000|2021-11-08 09:01:40|12459.32|12459.32|12457.66|12457.66|12459.32|12459.32|12457.66|12457.66|0
1636362120000|2021-11-08 09:02:00|12457.14|12457.14|12456.45|12456.45|12457.14|12457.14|12456.45|12456.45|0
1636362140000|2021-11-08 09:02:20|12456.24|12456.24|12456.24|12456.24|12456.24|12456.24|12456.24|12456.24|0
1636362150000|2021-11-08 09:02:30|12455.23|12455.23|12455.23|12455.23|12455.23|12455.23|12455.23|12455.23|0
1636362160000|2021-11-08 09:02:40|12454.22|12454.22|12453.96|12453.96|12454.22|12454.22|12453.96|12453.96|0
1636362180000|2021-11-08 09:03:00|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|0
1636362190000|2021-11-08 09:03:10|12452.95|12452.95|12452.95|12452.95|12452.95|12452.95|12452.95|12452.95|0
1636362220000|2021-11-08 09:03:40|12452.54|12452.54|12452.13|12452.13|12452.54|12452.54|12452.13|12452.13|0
1636362250000|2021-11-08 09:04:10|12450.71|12450.71|12448.99|12448.99|12450.71|12450.71|12448.99|12448.99|0
1636362260000|2021-11-08 09:04:20|12449.23|12449.23|12449.23|12449.23|12449.23|12449.23|12449.23|12449.23|0
1636362280000|2021-11-08 09:04:40|12448.41|12448.41|12448.41|12448.41|12448.41|12448.41|12448.41|12448.41|0
1636362300000|2021-11-08 09:05:00|12447.18|12447.18|12447.18|12447.18|12447.18|12447.18|12447.18|12447.18|0
1636362320000|2021-11-08 09:05:20|12446.17|12446.17|12446.17|12446.17|12446.17|12446.17|12446.17|12446.17|0
1636362330000|2021-11-08 09:05:30|12445.17|12445.17|12444.73|12444.73|12445.17|12445.17|12444.73|12444.73|0
1636362340000|2021-11-08 09:05:40|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|0
1636362360000|2021-11-08 09:06:00|12444.24|12444.24|12440.19|12440.19|12444.24|12444.24|12440.19|12440.19|0
1636362380000|2021-11-08 09:06:20|12441.01|12441.01|12441.01|12441.01|12441.09|12441.09|12441.01|12441.01|0
1636362400000|2021-11-08 09:06:40|12440.69|12440.69|12439.89|12439.89|12440.69|12440.69|12439.89|12439.89|0
1636362410000|2021-11-08 09:06:50|12440.71|12440.71|12440.71|12440.71|12440.71|12440.71|12440.71|12440.71|0
1636362420000|2021-11-08 09:07:00|12440.57|12440.57|12440.57|12440.57|12440.57|12440.57|12440.57|12440.57|0
1636362430000|2021-11-08 09:07:10|12441.58|12441.58|12442.4|12442.4|12442.81|12442.81|12441.58|12441.58|0
1636362500000|2021-11-08 09:08:20|12442.16|12442.16|12442.16|12442.16|12442.16|12442.16|12442.16|12442.16|0
1636362510000|2021-11-08 09:08:30|12441.95|12441.95|12441.95|12441.95|12441.95|12441.95|12441.95|12441.95|0
1636362520000|2021-11-08 09:08:40|12440.72|12440.72|12440.72|12440.72|12440.72|12440.72|12440.72|12440.72|0
1636362530000|2021-11-08 09:08:50|12440.55|12440.55|12440.55|12440.55|12440.55|12440.55|12440.55|12440.55|0
1636362540000|2021-11-08 09:09:00|12440.39|12440.39|12440.15|12440.15|12440.39|12440.39|12440.15|12440.15|0
1636362550000|2021-11-08 09:09:10|12440.97|12440.97|12440.97|12440.97|12440.97|12440.97|12440.97|12440.97|0
1636362570000|2021-11-08 09:09:30|12440.32|12440.32|12440.32|12440.32|12440.32|12440.32|12440.32|12440.32|0
1636362580000|2021-11-08 09:09:40|12440.11|12440.11|12439.1|12439.1|12440.11|12440.11|12439.1|12439.1|0
1636362610000|2021-11-08 09:10:10|12438.94|12438.94|12438.78|12438.78|12438.94|12438.94|12438.78|12438.78|0
1636362630000|2021-11-08 09:10:30|12438.46|12438.46|12438.46|12438.46|12438.46|12438.46|12438.46|12438.46|0
1636362670000|2021-11-08 09:11:10|12438.41|12438.41|12438.41|12438.41|12438.41|12438.41|12438.41|12438.41|0
1636362680000|2021-11-08 09:11:20|12437.95|12437.95|12437.95|12437.95|12437.95|12437.95|12437.95|12437.95|0
1636362710000|2021-11-08 09:11:50|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|0
1636362720000|2021-11-08 09:12:00|12438.54|12438.54|12440.26|12440.26|12440.26|12440.26|12438.54|12438.54|0
1636362730000|2021-11-08 09:12:10|12442.27|12442.27|12443.5|12443.5|12443.5|12443.5|12442.27|12442.27|0
1636362760000|2021-11-08 09:12:40|12443.28|12443.28|12443.28|12443.28|12443.28|12443.28|12443.28|12443.28|0
1636362780000|2021-11-08 09:13:00|12442.87|12442.87|12443.94|12443.94|12443.94|12443.94|12442.87|12442.87|0
1636362810000|2021-11-08 09:13:30|12444.2|12444.2|12444.2|12444.2|12444.2|12444.2|12444.2|12444.2|0
1636362830000|2021-11-08 09:13:50|12443.77|12443.77|12442.11|12442.11|12444.2|12444.2|12442.11|12442.11|0
1636362840000|2021-11-08 09:14:00|12440.75|12440.75|12440.75|12440.75|12440.75|12440.75|12440.75|12440.75|0
1636362850000|2021-11-08 09:14:10|12440.58|12440.58|12440.41|12440.41|12440.58|12440.58|12440.41|12440.41|0
1636362860000|2021-11-08 09:14:20|12439.41|12439.41|12439.41|12439.41|12439.41|12439.41|12439.41|12439.41|0
1636362870000|2021-11-08 09:14:30|12438.64|12438.64|12438.64|12438.64|12438.64|12438.64|12438.64|12438.64|0
1636362890000|2021-11-08 09:14:50|12438.47|12438.47|12438.47|12438.47|12438.47|12438.47|12438.47|12438.47|0
1636362900000|2021-11-08 09:15:00|12438.15|12438.15|12438.15|12438.15|12438.15|12438.15|12438.15|12438.15|0
1636362920000|2021-11-08 09:15:20|12438|12438|12438|12438|12438|12438|12438|12438|0
1636362980000|2021-11-08 09:16:20|12437.73|12437.73|12438.96|12438.96|12438.96|12438.96|12437.73|12437.73|0
1636363010000|2021-11-08 09:16:50|12438.64|12438.64|12438.8|12438.8|12438.8|12438.8|12438.64|12438.64|0
1636363020000|2021-11-08 09:17:00|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|12440.03|0
1636363030000|2021-11-08 09:17:10|12443.05|12443.05|12443.05|12443.05|12443.05|12443.05|12443.05|12443.05|0
1636363040000|2021-11-08 09:17:20|12443.57|12443.57|12443.57|12443.57|12443.57|12443.57|12443.57|12443.57|0
1636363060000|2021-11-08 09:17:40|12443.73|12443.73|12446.32|12446.32|12446.32|12446.32|12443.73|12443.73|0
1636363080000|2021-11-08 09:18:00|12446.45|12446.45|12446.88|12446.88|12446.88|12446.88|12446.45|12446.45|0
1636363090000|2021-11-08 09:18:10|12448.89|12448.89|12449.06|12449.06|12449.06|12449.06|12448.89|12448.89|0
1636363100000|2021-11-08 09:18:20|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|0
1636363120000|2021-11-08 09:18:40|12449.94|12449.94|12449.94|12449.94|12449.94|12449.94|12449.94|12449.94|0
1636363130000|2021-11-08 09:18:50|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|0
1636363160000|2021-11-08 09:19:20|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|0
1636363170000|2021-11-08 09:19:30|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|0
1636363190000|2021-11-08 09:19:50|12448.96|12448.96|12448.96|12448.96|12448.96|12448.96|12448.96|12448.96|0
1636363200000|2021-11-08 09:20:00|12448.72|12448.72|12448.72|12448.72|12448.72|12448.72|12448.72|12448.72|0
1636363210000|2021-11-08 09:20:10|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|0
1636363220000|2021-11-08 09:20:20|12447.92|12447.92|12447.92|12447.92|12447.92|12447.92|12447.92|12447.92|0
1636363250000|2021-11-08 09:20:50|12446.69|12446.69|12446.69|12446.69|12446.69|12446.69|12446.69|12446.69|0
1636363270000|2021-11-08 09:21:10|12446.28|12446.28|12442.4|12442.4|12446.28|12446.28|12442.4|12442.4|0
1636363280000|2021-11-08 09:21:20|12442.7|12442.7|12443.1|12443.1|12443.1|12443.1|12442.7|12442.7|0
1636363310000|2021-11-08 09:21:50|12444.11|12444.11|12445.3|12445.3|12445.3|12445.3|12443.94|12443.94|0
1636363320000|2021-11-08 09:22:00|12445.22|12445.22|12445.6|12445.6|12446.04|12446.04|12445.22|12445.22|0
1636363350000|2021-11-08 09:22:30|12444.6|12444.6|12444.6|12444.6|12444.6|12444.6|12444.6|12444.6|0
1636363360000|2021-11-08 09:22:40|12444.68|12444.68|12444.68|12444.68|12444.68|12444.68|12444.68|12444.68|0
1636363410000|2021-11-08 09:23:30|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|0
1636363430000|2021-11-08 09:23:50|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|0
1636363440000|2021-11-08 09:24:00|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|0
1636363450000|2021-11-08 09:24:10|12444.55|12444.55|12444.55|12444.55|12444.55|12444.55|12444.55|12444.55|0
1636363460000|2021-11-08 09:24:20|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|12446.56|0
1636363490000|2021-11-08 09:24:50|12446.22|12446.22|12446.22|12446.22|12446.22|12446.22|12446.22|12446.22|0
1636363510000|2021-11-08 09:25:10|12447.04|12447.04|12447.44|12447.44|12447.44|12447.44|12447.04|12447.04|0
1636363560000|2021-11-08 09:26:00|12447.09|12447.09|12447.09|12447.09|12447.09|12447.09|12447.09|12447.09|0
1636363570000|2021-11-08 09:26:10|12446.08|12446.08|12446.08|12446.08|12446.08|12446.08|12446.08|12446.08|0
1636363580000|2021-11-08 09:26:20|12445.08|12445.08|12446.31|12446.31|12446.31|12446.31|12445.08|12445.08|0
1636363590000|2021-11-08 09:26:30|12446.55|12446.55|12445.32|12445.32|12446.55|12446.55|12445.32|12445.32|0
1636363620000|2021-11-08 09:27:00|12444.31|12444.31|12442.79|12442.79|12444.31|12444.31|12442.79|12442.79|0
1636363630000|2021-11-08 09:27:10|12443|12443|12443|12443|12443|12443|12443|12443|0
1636363710000|2021-11-08 09:28:30|12442|12442|12443|12443|12443|12443|12442|12442|0
1636363720000|2021-11-08 09:28:40|12442.19|12442.19|12442.19|12442.19|12442.19|12442.19|12442.19|12442.19|0
1636363740000|2021-11-08 09:29:00|12443.19|12443.19|12444.2|12444.2|12444.2|12444.2|12443.19|12443.19|0
1636363760000|2021-11-08 09:29:20|12444.41|12444.41|12444.41|12444.41|12444.41|12444.41|12444.41|12444.41|0
1636363780000|2021-11-08 09:29:40|12446.43|12446.43|12446.43|12446.43|12446.43|12446.43|12446.43|12446.43|0
1636363800000|2021-11-08 09:30:00|12446.11|12446.11|12445.92|12445.92|12446.16|12446.16|12445.75|12445.75|0
1636363810000|2021-11-08 09:30:10|12448.38|12448.38|12449.61|12449.61|12449.61|12449.61|12448.38|12448.38|0
1636363850000|2021-11-08 09:30:50|12450.61|12450.61|12451.85|12451.85|12451.85|12451.85|12450.61|12450.61|0
1636363860000|2021-11-08 09:31:00|12452.2|12452.2|12452.2|12452.2|12452.2|12452.2|12452.2|12452.2|0
1636363870000|2021-11-08 09:31:10|12451.96|12451.96|12450.73|12450.73|12451.96|12451.96|12450.73|12450.73|0
1636363880000|2021-11-08 09:31:20|12450.51|12450.51|12449.15|12449.15|12450.51|12450.51|12449.15|12449.15|0
1636363900000|2021-11-08 09:31:40|12449.59|12449.59|12449.76|12449.76|12449.76|12449.76|12449.59|12449.59|0
1636363910000|2021-11-08 09:31:50|12450.1|12450.1|12450.1|12450.1|12450.1|12450.1|12450.1|12450.1|0
1636363920000|2021-11-08 09:32:00|12448.87|12448.87|12448.46|12448.46|12448.87|12448.87|12448.46|12448.46|0
1636363930000|2021-11-08 09:32:10|12448.1|12448.1|12448.1|12448.1|12448.1|12448.1|12448.1|12448.1|0
1636363960000|2021-11-08 09:32:40|12447.89|12447.89|12447.89|12447.89|12447.89|12447.89|12447.89|12447.89|0
1636363970000|2021-11-08 09:32:50|12448.09|12448.09|12448.09|12448.09|12448.09|12448.09|12448.09|12448.09|0
1636363990000|2021-11-08 09:33:10|12448.26|12448.26|12449.43|12449.43|12449.43|12449.43|12448.26|12448.26|0
1636364020000|2021-11-08 09:33:40|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|0
1636364060000|2021-11-08 09:34:20|12449.21|12449.21|12451.81|12451.81|12451.81|12451.81|12449.21|12449.21|0
1636364070000|2021-11-08 09:34:30|12452.24|12452.24|12452.41|12452.41|12452.41|12452.41|12452.24|12452.24|0
1636364090000|2021-11-08 09:34:50|12453.23|12453.23|12453.94|12453.94|12453.94|12453.94|12453.23|12453.23|0
1636364100000|2021-11-08 09:35:00|12454.38|12454.38|12455.85|12455.85|12455.85|12455.85|12454.38|12454.38|0
1636364160000|2021-11-08 09:36:00|12455.66|12455.66|12454.92|12454.92|12455.66|12455.66|12454.92|12454.92|0
1636364190000|2021-11-08 09:36:30|12454.45|12454.45|12454.61|12454.61|12454.61|12454.61|12454.45|12454.45|0
1636364200000|2021-11-08 09:36:40|12454.4|12454.4|12453.39|12453.39|12454.4|12454.4|12453.39|12453.39|0
1636364220000|2021-11-08 09:37:00|12454.4|12454.4|12453.39|12453.39|12454.4|12454.4|12453.39|12453.39|0
1636364240000|2021-11-08 09:37:20|12454.62|12454.62|12454.62|12454.62|12454.62|12454.62|12454.62|12454.62|0
1636364250000|2021-11-08 09:37:30|12454.84|12454.84|12455.05|12455.05|12455.05|12455.05|12454.84|12454.84|0
1636364270000|2021-11-08 09:37:50|12456.28|12456.28|12456.28|12456.28|12456.28|12456.28|12456.28|12456.28|0
1636364280000|2021-11-08 09:38:00|12456.04|12456.04|12456.04|12456.04|12456.04|12456.04|12456.04|12456.04|0
1636364300000|2021-11-08 09:38:20|12457.05|12457.05|12457.05|12457.05|12457.05|12457.05|12457.05|12457.05|0
1636364310000|2021-11-08 09:38:30|12459.06|12459.06|12459.06|12459.06|12459.06|12459.06|12459.06|12459.06|0
1636364320000|2021-11-08 09:38:40|12459.88|12459.88|12461.24|12461.24|12461.24|12461.24|12459.88|12459.88|0
1636364340000|2021-11-08 09:39:00|12462.25|12462.25|12462.25|12462.25|12462.25|12462.25|12462.25|12462.25|0
1636364350000|2021-11-08 09:39:10|12464.48|12464.48|12468.25|12468.25|12468.25|12468.25|12464.48|12464.48|0
1636364370000|2021-11-08 09:39:30|12468.61|12468.61|12468.61|12468.61|12468.61|12468.61|12468.61|12468.61|0
1636364430000|2021-11-08 09:40:30|12469.84|12469.84|12468.61|12468.61|12469.84|12469.84|12468.61|12468.61|0
1636364440000|2021-11-08 09:40:40|12468.39|12468.39|12468.39|12468.39|12468.39|12468.39|12468.39|12468.39|0
1636364460000|2021-11-08 09:41:00|12468.91|12468.91|12468.91|12468.91|12468.91|12468.91|12468.91|12468.91|0
1636364470000|2021-11-08 09:41:10|12469.15|12469.15|12469.69|12469.69|12469.69|12469.69|12469.15|12469.15|0
1636364480000|2021-11-08 09:41:20|12469.93|12469.93|12469.93|12469.93|12469.93|12469.93|12469.93|12469.93|0
1636364530000|2021-11-08 09:42:10|12471.56|12471.56|12471.15|12471.15|12471.56|12471.56|12471.15|12471.15|0
1636364560000|2021-11-08 09:42:40|12471.23|12471.23|12471.23|12471.23|12471.4|12471.4|12471.23|12471.23|0
1636364570000|2021-11-08 09:42:50|12472.24|12472.24|12472.24|12472.24|12472.24|12472.24|12472.24|12472.24|0
1636364580000|2021-11-08 09:43:00|12472.67|12472.67|12472.67|12472.67|12472.67|12472.67|12472.67|12472.67|0
1636364590000|2021-11-08 09:43:10|12472.59|12472.59|12472.32|12472.32|12472.59|12472.59|12472.32|12472.32|0
1636364640000|2021-11-08 09:44:00|12471.81|12471.81|12472.32|12472.32|12472.32|12472.32|12471.81|12471.81|0
1636364660000|2021-11-08 09:44:20|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|0
1636364690000|2021-11-08 09:44:50|12471.24|12471.24|12471.24|12471.24|12471.24|12471.24|12471.24|12471.24|0
1636364710000|2021-11-08 09:45:10|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|0
1636364730000|2021-11-08 09:45:30|12472.3|12472.3|12472.3|12472.3|12472.3|12472.3|12472.3|12472.3|0
1636364740000|2021-11-08 09:45:40|12472.54|12472.54|12472.54|12472.54|12472.54|12472.54|12472.54|12472.54|0
1636364790000|2021-11-08 09:46:30|12471.81|12471.81|12471.81|12471.81|12471.81|12471.81|12471.81|12471.81|0
1636364810000|2021-11-08 09:46:50|12472.13|12472.13|12472.13|12472.13|12472.13|12472.13|12472.13|12472.13|0
1636364820000|2021-11-08 09:47:00|12471.97|12471.97|12470.74|12470.74|12471.97|12471.97|12470.74|12470.74|0
1636364930000|2021-11-08 09:48:50|12471.97|12471.97|12471.97|12471.97|12471.97|12471.97|12471.97|12471.97|0
1636364950000|2021-11-08 09:49:10|12472.84|12472.84|12473.2|12473.2|12473.2|12473.2|12472.84|12472.84|0
1636364980000|2021-11-08 09:49:40|12472.98|12472.98|12473.33|12473.33|12473.33|12473.33|12472.33|12472.33|0
1636365000000|2021-11-08 09:50:00|12473.55|12473.55|12474.78|12474.78|12474.78|12474.78|12473.55|12473.55|0
1636365020000|2021-11-08 09:50:20|12474.56|12474.56|12474.49|12474.49|12474.56|12474.56|12474.49|12474.49|0
1636365050000|2021-11-08 09:50:50|12475.49|12475.49|12476.55|12476.55|12476.55|12476.55|12475.32|12475.32|0
1636365060000|2021-11-08 09:51:00|12477.37|12477.37|12475.73|12475.73|12477.37|12477.37|12475.73|12475.73|0
1636365070000|2021-11-08 09:51:10|12475.49|12475.49|12475.28|12475.28|12475.49|12475.49|12475.28|12475.28|0
1636365080000|2021-11-08 09:51:20|12475.49|12475.49|12475.49|12475.49|12475.49|12475.49|12475.49|12475.49|0
1636365110000|2021-11-08 09:51:50|12476.73|12476.73|12477.48|12477.48|12477.48|12477.48|12476.73|12476.73|0
1636365120000|2021-11-08 09:52:00|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|0
1636365210000|2021-11-08 09:53:30|12481.84|12481.84|12481.84|12481.84|12481.84|12481.84|12481.84|12481.84|0
1636365230000|2021-11-08 09:53:50|12479.83|12479.83|12479.83|12479.83|12479.83|12479.83|12479.83|12479.83|0
1636365240000|2021-11-08 09:54:00|12477.82|12477.82|12475.81|12475.81|12477.82|12477.82|12475.81|12475.81|0
1636365280000|2021-11-08 09:54:40|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|0
1636365300000|2021-11-08 09:55:00|12475.02|12475.02|12477.03|12477.03|12477.03|12477.03|12475.02|12475.02|0
1636365340000|2021-11-08 09:55:40|12475.8|12475.8|12475.8|12475.8|12475.8|12475.8|12475.8|12475.8|0
1636365350000|2021-11-08 09:55:50|12475.16|12475.16|12476.39|12476.39|12476.39|12476.39|12475.16|12475.16|0
1636365420000|2021-11-08 09:57:00|12476.6|12476.6|12476.6|12476.6|12476.6|12476.6|12476.6|12476.6|0
1636365440000|2021-11-08 09:57:20|12476.79|12476.79|12476.79|12476.79|12476.79|12476.79|12476.79|12476.79|0
1636365450000|2021-11-08 09:57:30|12477|12477|12477.41|12477.41|12477.41|12477.41|12477|12477|0
1636365470000|2021-11-08 09:57:50|12476.98|12476.98|12476.98|12476.98|12476.98|12476.98|12476.98|12476.98|0
1636365480000|2021-11-08 09:58:00|12477.33|12477.33|12477.9|12477.9|12477.9|12477.9|12477.33|12477.33|0
1636365500000|2021-11-08 09:58:20|12478.31|12478.31|12478.31|12478.31|12478.31|12478.31|12478.31|12478.31|0
1636365520000|2021-11-08 09:58:40|12477.9|12477.9|12477.9|12477.9|12477.9|12477.9|12477.9|12477.9|0
1636365530000|2021-11-08 09:58:50|12479.92|12479.92|12479.92|12479.92|12479.92|12479.92|12479.92|12479.92|0
1636365540000|2021-11-08 09:59:00|12480.73|12480.73|12481.56|12481.56|12481.96|12481.96|12480.73|12480.73|0
1636365560000|2021-11-08 09:59:20|12481.15|12481.15|12483.26|12483.26|12483.26|12483.26|12481.15|12481.15|0
1636365570000|2021-11-08 09:59:30|12483.43|12483.43|12484.09|12484.09|12484.09|12484.09|12483.43|12483.43|0
1636365580000|2021-11-08 09:59:40|12484.61|12484.61|12484.61|12484.61|12484.61|12484.61|12484.61|12484.61|0
1636365590000|2021-11-08 09:59:50|12485.14|12485.14|12485.14|12485.14|12485.14|12485.14|12485.14|12485.14|0
1636365600000|2021-11-08 10:00:00|12484.8|12484.8|12485.07|12485.07|12485.07|12485.07|12484.8|12484.8|0
1636365610000|2021-11-08 10:00:10|12487.08|12487.08|12487.49|12487.49|12487.49|12487.49|12487.08|12487.08|0
1636365620000|2021-11-08 10:00:20|12487.38|12487.38|12486.38|12486.38|12487.38|12487.38|12486.38|12486.38|0
1636365650000|2021-11-08 10:00:50|12485.84|12485.84|12485.92|12485.92|12485.92|12485.92|12485.84|12485.84|0
1636365670000|2021-11-08 10:01:10|12485.52|12485.52|12485.85|12485.85|12485.85|12485.85|12485.45|12485.45|0
1636365680000|2021-11-08 10:01:20|12484.84|12484.84|12483.84|12483.84|12484.84|12484.84|12483.84|12483.84|0
1636365690000|2021-11-08 10:01:30|12484.08|12484.08|12484.08|12484.08|12484.08|12484.08|12484.08|12484.08|0
1636365700000|2021-11-08 10:01:40|12484|12484|12484.22|12484.22|12484.22|12484.22|12484|12484|0
1636365710000|2021-11-08 10:01:50|12484.38|12484.38|12484.38|12484.38|12484.38|12484.38|12484.38|12484.38|0
1636365720000|2021-11-08 10:02:00|12484.74|12484.74|12485.3|12485.3|12485.3|12485.3|12484.74|12484.74|0
1636365730000|2021-11-08 10:02:10|12485.14|12485.14|12485.38|12485.38|12485.38|12485.38|12485.14|12485.14|0
1636365740000|2021-11-08 10:02:20|12485.74|12485.74|12485.9|12485.9|12485.9|12485.9|12485.74|12485.74|0
1636365750000|2021-11-08 10:02:30|12485.82|12485.82|12485.82|12485.82|12485.82|12485.82|12485.82|12485.82|0
1636365760000|2021-11-08 10:02:40|12485.99|12485.99|12485.99|12485.99|12485.99|12485.99|12485.99|12485.99|0
1636365780000|2021-11-08 10:03:00|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|0
1636365790000|2021-11-08 10:03:10|12483.53|12483.53|12483.53|12483.53|12483.53|12483.53|12483.53|12483.53|0
1636365800000|2021-11-08 10:03:20|12483.45|12483.45|12482.6|12482.6|12483.83|12483.83|12482.6|12482.6|0
1636365840000|2021-11-08 10:04:00|12479.58|12479.58|12479.58|12479.58|12479.58|12479.58|12479.58|12479.58|0
1636365850000|2021-11-08 10:04:10|12479.54|12479.54|12479.34|12479.34|12479.54|12479.54|12479.34|12479.34|0
1636365860000|2021-11-08 10:04:20|12479.53|12479.53|12479.53|12479.53|12479.53|12479.53|12479.53|12479.53|0
1636365880000|2021-11-08 10:04:40|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|0
1636365890000|2021-11-08 10:04:50|12477.89|12477.89|12477.89|12477.89|12477.89|12477.89|12477.89|12477.89|0
1636365910000|2021-11-08 10:05:10|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|0
1636365940000|2021-11-08 10:05:40|12478.44|12478.44|12479.14|12479.14|12479.14|12479.14|12478.27|12478.27|0
1636365950000|2021-11-08 10:05:50|12478.87|12478.87|12478.87|12478.87|12478.87|12478.87|12478.87|12478.87|0
1636365960000|2021-11-08 10:06:00|12478.69|12478.69|12478.69|12478.69|12478.69|12478.69|12478.33|12478.33|0
1636365970000|2021-11-08 10:06:10|12480.7|12480.7|12481.33|12481.33|12481.33|12481.33|12480.7|12480.7|0
1636365980000|2021-11-08 10:06:20|12481.23|12481.23|12481.57|12481.57|12481.57|12481.57|12481.16|12481.16|0
1636365990000|2021-11-08 10:06:30|12481.41|12481.41|12481.41|12481.41|12481.41|12481.41|12481.41|12481.41|0
1636366000000|2021-11-08 10:06:40|12481.09|12481.09|12481.5|12481.5|12481.5|12481.5|12481.09|12481.09|0
1636366010000|2021-11-08 10:06:50|12480.69|12480.69|12480.23|12480.23|12480.69|12480.69|12480.23|12480.23|0
1636366020000|2021-11-08 10:07:00|12480.15|12480.15|12479.98|12479.98|12480.39|12480.39|12479.98|12479.98|0
1636366040000|2021-11-08 10:07:20|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|0
1636366060000|2021-11-08 10:07:40|12480.6|12480.6|12480.6|12480.6|12480.6|12480.6|12480.6|12480.6|0
1636366070000|2021-11-08 10:07:50|12479.59|12479.59|12478.36|12478.36|12479.59|12479.59|12478.36|12478.36|0
1636366080000|2021-11-08 10:08:00|12478.15|12478.15|12477.01|12477.01|12478.15|12478.15|12477.01|12477.01|0
1636366090000|2021-11-08 10:08:10|12477.28|12477.28|12477.28|12477.28|12477.28|12477.28|12477.28|12477.28|0
1636366100000|2021-11-08 10:08:20|12477.01|12477.01|12476.79|12476.79|12477.01|12477.01|12476.79|12476.79|0
1636366110000|2021-11-08 10:08:30|12477.44|12477.44|12478.44|12478.44|12478.44|12478.44|12477.21|12477.21|0
1636366170000|2021-11-08 10:09:30|12477.43|12477.43|12477.43|12477.43|12477.43|12477.43|12477.43|12477.43|0
1636366190000|2021-11-08 10:09:50|12477.08|12477.08|12477.08|12477.08|12477.08|12477.08|12477.08|12477.08|0
1636366200000|2021-11-08 10:10:00|12476.86|12476.86|12476.86|12476.86|12476.86|12476.86|12476.86|12476.86|0
1636366250000|2021-11-08 10:10:50|12476.94|12476.94|12476.05|12476.05|12476.94|12476.94|12476.05|12476.05|0
1636366260000|2021-11-08 10:11:00|12476.87|12476.87|12476.87|12476.87|12476.87|12476.87|12476.87|12476.87|0
1636366270000|2021-11-08 10:11:10|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|0
1636366290000|2021-11-08 10:11:30|12479.11|12479.11|12479.11|12479.11|12479.11|12479.11|12479.11|12479.11|0
1636366310000|2021-11-08 10:11:50|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|12478.1|0
1636366320000|2021-11-08 10:12:00|12479.33|12479.33|12479.33|12479.33|12479.33|12479.33|12479.33|12479.33|0
1636366330000|2021-11-08 10:12:10|12479.52|12479.52|12479.52|12479.52|12479.52|12479.52|12479.52|12479.52|0
1636366360000|2021-11-08 10:12:40|12479.93|12479.93|12478.68|12478.68|12479.93|12479.93|12478.68|12478.68|0
1636366370000|2021-11-08 10:12:50|12480.39|12480.39|12481.81|12481.81|12481.81|12481.81|12480.39|12480.39|0
1636366380000|2021-11-08 10:13:00|12482.03|12482.03|12482.03|12482.03|12482.03|12482.03|12482.03|12482.03|0
1636366390000|2021-11-08 10:13:10|12481.36|12481.36|12481.36|12481.36|12481.36|12481.36|12481.36|12481.36|0
1636366420000|2021-11-08 10:13:40|12481.77|12481.77|12481.77|12481.77|12481.77|12481.77|12481.77|12481.77|0
1636366480000|2021-11-08 10:14:40|12481.99|12481.99|12481.99|12481.99|12481.99|12481.99|12481.99|12481.99|0
1636366490000|2021-11-08 10:14:50|12482.23|12482.23|12482.47|12482.47|12482.47|12482.47|12482.23|12482.23|0
1636366500000|2021-11-08 10:15:00|12484.1|12484.1|12483.29|12483.29|12484.1|12484.1|12483.29|12483.29|0
1636366510000|2021-11-08 10:15:10|12482.28|12482.28|12482.28|12482.28|12482.28|12482.28|12482.28|12482.28|0
1636366530000|2021-11-08 10:15:30|12481.27|12481.27|12481.27|12481.27|12481.27|12481.27|12481.27|12481.27|0
1636366540000|2021-11-08 10:15:40|12481.79|12481.79|12481.44|12481.44|12481.79|12481.79|12481.44|12481.44|0
1636366560000|2021-11-08 10:16:00|12481.08|12481.08|12481.49|12481.49|12481.49|12481.49|12481.08|12481.08|0
1636366570000|2021-11-08 10:16:10|12480.26|12480.26|12479.5|12479.5|12480.26|12480.26|12479.5|12479.5|0
1636366580000|2021-11-08 10:16:20|12479.09|12479.09|12479.09|12479.09|12479.09|12479.09|12479.09|12479.09|0
1636366590000|2021-11-08 10:16:30|12477.08|12477.08|12476.08|12476.08|12477.08|12477.08|12476.08|12476.08|0
1636366600000|2021-11-08 10:16:40|12475.91|12475.91|12475.91|12475.91|12475.91|12475.91|12475.91|12475.91|0
1636366620000|2021-11-08 10:17:00|12475.98|12475.98|12477.4|12477.4|12477.4|12477.4|12475.98|12475.98|0
1636366670000|2021-11-08 10:17:50|12477.81|12477.81|12477.81|12477.81|12477.81|12477.81|12477.81|12477.81|0
1636366680000|2021-11-08 10:18:00|12477.89|12477.89|12477.89|12477.89|12477.89|12477.89|12477.89|12477.89|0
1636366700000|2021-11-08 10:18:20|12477.67|12477.67|12478.9|12478.9|12478.9|12478.9|12477.67|12477.67|0
1636366740000|2021-11-08 10:19:00|12478.69|12478.69|12478.45|12478.45|12478.69|12478.69|12478.45|12478.45|0
1636366750000|2021-11-08 10:19:10|12478.66|12478.66|12478.59|12478.59|12478.66|12478.66|12478.59|12478.59|0
1636366760000|2021-11-08 10:19:20|12480.6|12480.6|12482.96|12482.96|12482.96|12482.96|12480.6|12480.6|0
1636366770000|2021-11-08 10:19:30|12483.37|12483.37|12484.08|12484.08|12484.08|12484.08|12483.37|12483.37|0
1636366780000|2021-11-08 10:19:40|12484.32|12484.32|12483.31|12483.31|12484.32|12484.32|12483.31|12483.31|0
1636366790000|2021-11-08 10:19:50|12482.9|12482.9|12484.38|12484.38|12484.38|12484.38|12482.9|12482.9|0
1636366800000|2021-11-08 10:20:00|12484.59|12484.59|12483.36|12483.36|12484.59|12484.59|12483.36|12483.36|0
1636366810000|2021-11-08 10:20:10|12482.36|12482.36|12482.36|12482.36|12482.36|12482.36|12482.36|12482.36|0
1636366830000|2021-11-08 10:20:30|12482.09|12482.09|12481.85|12481.85|12482.09|12482.09|12481.85|12481.85|0
1636366850000|2021-11-08 10:20:50|12481.49|12481.49|12481.49|12481.49|12481.49|12481.49|12481.49|12481.49|0
1636366910000|2021-11-08 10:21:50|12480.68|12480.68|12479.04|12479.04|12480.68|12480.68|12479.04|12479.04|0
1636366920000|2021-11-08 10:22:00|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|0
1636366930000|2021-11-08 10:22:10|12479.03|12479.03|12479.03|12479.03|12479.03|12479.03|12479.03|12479.03|0
1636366960000|2021-11-08 10:22:40|12479.55|12479.55|12479.55|12479.55|12479.55|12479.55|12479.55|12479.55|0
1636366970000|2021-11-08 10:22:50|12480.07|12480.07|12480.15|12480.15|12480.15|12480.15|12479.91|12479.91|0
1636366980000|2021-11-08 10:23:00|12479.63|12479.63|12480.06|12480.06|12480.06|12480.06|12479.63|12479.63|0
1636367000000|2021-11-08 10:23:20|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|0
1636367020000|2021-11-08 10:23:40|12481.08|12481.08|12481.08|12481.08|12481.08|12481.08|12481.08|12481.08|0
1636367050000|2021-11-08 10:24:10|12481|12481|12482.01|12482.01|12482.23|12482.23|12481|12481|0
1636367060000|2021-11-08 10:24:20|12481.8|12481.8|12481.8|12481.8|12481.8|12481.8|12481.8|12481.8|0
1636367070000|2021-11-08 10:24:30|12482.06|12482.06|12482.06|12482.06|12482.06|12482.06|12482.06|12482.06|0
1636367080000|2021-11-08 10:24:40|12481.8|12481.8|12480.71|12480.71|12481.8|12481.8|12480.71|12480.71|0
1636367090000|2021-11-08 10:24:50|12480.54|12480.54|12480.54|12480.54|12480.54|12480.54|12480.54|12480.54|0
1636367110000|2021-11-08 10:25:10|12480.23|12480.23|12479.22|12479.22|12480.23|12480.23|12479.22|12479.22|0
1636367160000|2021-11-08 10:26:00|12478.21|12478.21|12478.21|12478.21|12478.65|12478.65|12478.21|12478.21|0
1636367170000|2021-11-08 10:26:10|12477.95|12477.95|12477.95|12477.95|12477.95|12477.95|12477.95|12477.95|0
1636367190000|2021-11-08 10:26:30|12478.38|12478.38|12477.37|12477.37|12478.38|12478.38|12477.37|12477.37|0
1636367210000|2021-11-08 10:26:50|12477.41|12477.41|12477.52|12477.52|12477.52|12477.52|12477.41|12477.41|0
1636367220000|2021-11-08 10:27:00|12476.29|12476.29|12475.47|12475.47|12476.29|12476.29|12475.47|12475.47|0
1636367230000|2021-11-08 10:27:10|12475.26|12475.26|12475.26|12475.26|12475.26|12475.26|12475.26|12475.26|0
1636367260000|2021-11-08 10:27:40|12475.04|12475.04|12475.04|12475.04|12475.04|12475.04|12475.04|12475.04|0
1636367300000|2021-11-08 10:28:20|12474.77|12474.77|12474.77|12474.77|12474.77|12474.77|12474.77|12474.77|0
1636367330000|2021-11-08 10:28:50|12474.42|12474.42|12474.42|12474.42|12474.42|12474.42|12474.42|12474.42|0
1636367340000|2021-11-08 10:29:00|12473.41|12473.41|12472.18|12472.18|12473.41|12473.41|12472.18|12472.18|0
1636367360000|2021-11-08 10:29:20|12471.77|12471.77|12471.77|12471.77|12471.77|12471.77|12471.77|12471.77|0
1636367370000|2021-11-08 10:29:30|12471.5|12471.5|12471.15|12471.15|12471.5|12471.5|12471.15|12471.15|0
1636367390000|2021-11-08 10:29:50|12471.37|12471.37|12471.72|12471.72|12471.72|12471.72|12471.37|12471.37|0
1636367400000|2021-11-08 10:30:00|12471.55|12471.55|12470.66|12470.66|12471.89|12471.89|12470.66|12470.66|0
1636367410000|2021-11-08 10:30:10|12469.65|12469.65|12469.65|12469.65|12469.65|12469.65|12469.65|12469.65|0
1636367420000|2021-11-08 10:30:20|12468.65|12468.65|12466.79|12466.79|12468.65|12468.65|12466.79|12466.79|0
1636367450000|2021-11-08 10:30:50|12465.79|12465.79|12465.96|12465.96|12465.96|12465.96|12465.31|12465.31|0
1636367460000|2021-11-08 10:31:00|12465.72|12465.72|12466.53|12466.53|12466.72|12466.72|12465.72|12465.72|0
1636367480000|2021-11-08 10:31:20|12466.26|12466.26|12467.27|12467.27|12467.27|12467.27|12466.26|12466.26|0
1636367500000|2021-11-08 10:31:40|12467.42|12467.42|12467.85|12467.85|12467.85|12467.85|12467.42|12467.42|0
1636367630000|2021-11-08 10:33:50|12465.84|12465.84|12465.48|12465.48|12465.84|12465.84|12465.48|12465.48|0
1636367640000|2021-11-08 10:34:00|12465.35|12465.35|12463.91|12463.91|12465.35|12465.35|12463.91|12463.91|0
1636367650000|2021-11-08 10:34:10|12463.39|12463.39|12460.51|12460.51|12463.39|12463.39|12460.51|12460.51|0
1636367660000|2021-11-08 10:34:20|12459.28|12459.28|12458.93|12458.93|12459.28|12459.28|12458.93|12458.93|0
1636367690000|2021-11-08 10:34:50|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|0
1636367700000|2021-11-08 10:35:00|12458.93|12458.93|12458.84|12458.84|12458.93|12458.93|12458.5|12458.5|0
1636367710000|2021-11-08 10:35:10|12456.83|12456.83|12455.83|12455.83|12456.83|12456.83|12455.83|12455.83|0
1636367720000|2021-11-08 10:35:20|12454.6|12454.6|12454.6|12454.6|12454.6|12454.6|12454.6|12454.6|0
1636367750000|2021-11-08 10:35:50|12453.59|12453.59|12453.37|12453.37|12453.59|12453.59|12453.37|12453.37|0
1636367760000|2021-11-08 10:36:00|12452.86|12452.86|12452.34|12452.34|12452.86|12452.86|12452.34|12452.34|0
1636367770000|2021-11-08 10:36:10|12452.03|12452.03|12452.03|12452.03|12452.03|12452.03|12452.03|12452.03|0
1636367790000|2021-11-08 10:36:30|12451.76|12451.76|12450.53|12450.53|12451.76|12451.76|12450.53|12450.53|0
1636367810000|2021-11-08 10:36:50|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|0
1636367830000|2021-11-08 10:37:10|12450.22|12450.22|12450.7|12450.7|12450.7|12450.7|12450.22|12450.22|0
1636367840000|2021-11-08 10:37:20|12452.71|12452.71|12453.88|12453.88|12453.88|12453.88|12452.71|12452.71|0
1636367920000|2021-11-08 10:38:40|12454.32|12454.32|12454.32|12454.32|12454.32|12454.32|12454.32|12454.32|0
1636367930000|2021-11-08 10:38:50|12454.15|12454.15|12454.15|12454.15|12454.15|12454.15|12454.15|12454.15|0
1636367940000|2021-11-08 10:39:00|12453.93|12453.93|12453.93|12453.93|12453.93|12453.93|12453.93|12453.93|0
1636367950000|2021-11-08 10:39:10|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|0
1636367990000|2021-11-08 10:39:50|12457.17|12457.17|12457.17|12457.17|12457.17|12457.17|12457.17|12457.17|0
1636368000000|2021-11-08 10:40:00|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|0
1636368010000|2021-11-08 10:40:10|12455.08|12455.08|12455.08|12455.08|12455.08|12455.08|12455.08|12455.08|0
1636368020000|2021-11-08 10:40:20|12456.09|12456.09|12456.09|12456.09|12456.09|12456.09|12456.09|12456.09|0
1636368050000|2021-11-08 10:40:50|12456.61|12456.61|12456.61|12456.61|12456.61|12456.61|12456.61|12456.61|0
1636368060000|2021-11-08 10:41:00|12456.26|12456.26|12456.26|12456.26|12456.26|12456.26|12456.26|12456.26|0
1636368080000|2021-11-08 10:41:20|12456.53|12456.53|12456.53|12456.53|12456.53|12456.53|12456.53|12456.53|0
1636368130000|2021-11-08 10:42:10|12456.31|12456.31|12456.31|12456.31|12456.31|12456.31|12456.31|12456.31|0
1636368140000|2021-11-08 10:42:20|12456.53|12456.53|12454.95|12454.95|12456.53|12456.53|12454.95|12454.95|0
1636368160000|2021-11-08 10:42:40|12455.96|12455.96|12455.96|12455.96|12455.96|12455.96|12455.96|12455.96|0
1636368170000|2021-11-08 10:42:50|12456.48|12456.48|12456.55|12456.55|12456.55|12456.55|12456.48|12456.48|0
1636368180000|2021-11-08 10:43:00|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|0
1636368190000|2021-11-08 10:43:10|12456.09|12456.09|12456.09|12456.09|12456.09|12456.09|12456.09|12456.09|0
1636368200000|2021-11-08 10:43:20|12456.33|12456.33|12456.33|12456.33|12456.33|12456.33|12456.33|12456.33|0
1636368220000|2021-11-08 10:43:40|12455.98|12455.98|12455.98|12455.98|12455.98|12455.98|12455.98|12455.98|0
1636368230000|2021-11-08 10:43:50|12454.24|12454.24|12454.24|12454.24|12454.24|12454.24|12454.24|12454.24|0
1636368260000|2021-11-08 10:44:20|12454.07|12454.07|12453.46|12453.46|12454.07|12454.07|12453.46|12453.46|0
1636368270000|2021-11-08 10:44:30|12452.93|12452.93|12452.93|12452.93|12452.93|12452.93|12452.93|12452.93|0
1636368300000|2021-11-08 10:45:00|12454.16|12454.16|12455.16|12455.16|12455.16|12455.16|12454.16|12454.16|0
1636368310000|2021-11-08 10:45:10|12455.57|12455.57|12455.57|12455.57|12455.57|12455.57|12455.57|12455.57|0
1636368320000|2021-11-08 10:45:20|12456.58|12456.58|12456.58|12456.58|12456.58|12456.58|12456.58|12456.58|0
1636368330000|2021-11-08 10:45:30|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|0
1636368340000|2021-11-08 10:45:40|12457.21|12457.21|12457.21|12457.21|12457.21|12457.21|12457.21|12457.21|0
1636368470000|2021-11-08 10:47:50|12455.2|12455.2|12455.2|12455.2|12455.2|12455.2|12455.2|12455.2|0
1636368490000|2021-11-08 10:48:10|12454.84|12454.84|12455.25|12455.25|12455.25|12455.25|12454.84|12454.84|0
1636368500000|2021-11-08 10:48:20|12455.61|12455.61|12455.25|12455.25|12455.61|12455.61|12455.25|12455.25|0
1636368540000|2021-11-08 10:49:00|12454.82|12454.82|12454.82|12454.82|12454.82|12454.82|12454.82|12454.82|0
1636368590000|2021-11-08 10:49:50|12453.59|12453.59|12453.59|12453.59|12453.59|12453.59|12453.59|12453.59|0
1636368600000|2021-11-08 10:50:00|12454.6|12454.6|12454.6|12454.6|12454.6|12454.6|12454.6|12454.6|0
1636368610000|2021-11-08 10:50:10|12453.59|12453.59|12453.18|12453.18|12453.59|12453.59|12453.18|12453.18|0
1636368620000|2021-11-08 10:50:20|12451.17|12451.17|12451.04|12451.04|12451.17|12451.17|12451.04|12451.04|0
1636368660000|2021-11-08 10:51:00|12450.63|12450.63|12450.72|12450.72|12450.72|12450.72|12450.63|12450.63|0
1636368670000|2021-11-08 10:51:10|12449.49|12449.49|12449.49|12449.49|12449.49|12449.49|12449.49|12449.49|0
1636368680000|2021-11-08 10:51:20|12448.67|12448.67|12448.5|12448.5|12448.67|12448.67|12448.5|12448.5|0
1636368690000|2021-11-08 10:51:30|12447.99|12447.99|12448.99|12448.99|12448.99|12448.99|12447.99|12447.99|0
1636368710000|2021-11-08 10:51:50|12449.16|12449.16|12449.16|12449.16|12449.16|12449.16|12449.16|12449.16|0
1636368730000|2021-11-08 10:52:10|12449.39|12449.39|12448.39|12448.39|12449.39|12449.39|12448.39|12448.39|0
1636368740000|2021-11-08 10:52:20|12448.47|12448.47|12448.47|12448.47|12448.47|12448.47|12448.47|12448.47|0
1636368770000|2021-11-08 10:52:50|12448.88|12448.88|12449.52|12449.52|12449.52|12449.52|12448.88|12448.88|0
1636368780000|2021-11-08 10:53:00|12449.28|12449.28|12449.28|12449.28|12449.28|12449.28|12449.28|12449.28|0
1636368860000|2021-11-08 10:54:20|12449.06|12449.06|12451.7|12451.7|12451.7|12451.7|12449.06|12449.06|0
1636368890000|2021-11-08 10:54:50|12452.04|12452.04|12452.04|12452.04|12452.04|12452.04|12452.04|12452.04|0
1636368910000|2021-11-08 10:55:10|12450.81|12450.81|12450.81|12450.81|12450.81|12450.81|12450.81|12450.81|0
1636368940000|2021-11-08 10:55:40|12452.82|12452.82|12452.82|12452.82|12452.82|12452.82|12452.82|12452.82|0
1636368950000|2021-11-08 10:55:50|12452.55|12452.55|12452.55|12452.55|12452.55|12452.55|12452.55|12452.55|0
1636368960000|2021-11-08 10:56:00|12452.34|12452.34|12451.98|12451.98|12452.34|12452.34|12451.98|12451.98|0
1636368970000|2021-11-08 10:56:10|12452.28|12452.28|12452.28|12452.28|12452.28|12452.28|12452.28|12452.28|0
1636368990000|2021-11-08 10:56:30|12452.49|12452.49|12451.26|12451.26|12452.49|12452.49|12451.26|12451.26|0
1636369080000|2021-11-08 10:58:00|12450.99|12450.99|12449.76|12449.76|12450.99|12450.99|12449.76|12449.76|0
1636369090000|2021-11-08 10:58:10|12450.24|12450.24|12450.4|12450.4|12450.4|12450.4|12450|12450|0
1636369100000|2021-11-08 10:58:20|12450.75|12450.75|12450.75|12450.75|12450.75|12450.75|12450.75|12450.75|0
1636369110000|2021-11-08 10:58:30|12450.58|12450.58|12450.74|12450.74|12450.74|12450.74|12450.58|12450.58|0
1636369120000|2021-11-08 10:58:40|12450.52|12450.52|12455.22|12455.22|12455.22|12455.22|12450.52|12450.52|0
1636369150000|2021-11-08 10:59:10|12455.65|12455.65|12453.64|12453.64|12455.65|12455.65|12453.64|12453.64|0
1636369160000|2021-11-08 10:59:20|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|0
1636369170000|2021-11-08 10:59:30|12454.43|12454.43|12454.43|12454.43|12454.43|12454.43|12454.43|12454.43|0
1636369190000|2021-11-08 10:59:50|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|0
1636369200000|2021-11-08 11:00:00|12454.69|12454.69|12454.69|12454.69|12454.69|12454.69|12454.69|12454.69|0
1636369210000|2021-11-08 11:00:10|12455.7|12455.7|12457.34|12457.34|12457.34|12457.34|12455.7|12455.7|0
1636369230000|2021-11-08 11:00:30|12458.57|12458.57|12458.57|12458.57|12458.57|12458.57|12458.57|12458.57|0
1636369250000|2021-11-08 11:00:50|12458.92|12458.92|12460.15|12460.15|12460.15|12460.15|12458.92|12458.92|0
1636369260000|2021-11-08 11:01:00|12459.71|12459.71|12459.71|12459.71|12459.71|12459.71|12459.71|12459.71|0
1636369270000|2021-11-08 11:01:10|12459.4|12459.4|12459.4|12459.4|12459.4|12459.4|12459.4|12459.4|0
1636369330000|2021-11-08 11:02:10|12459.67|12459.67|12460.53|12460.53|12460.79|12460.79|12459.67|12459.67|0
1636369360000|2021-11-08 11:02:40|12460.17|12460.17|12460.17|12460.17|12460.17|12460.17|12460.17|12460.17|0
1636369370000|2021-11-08 11:02:50|12460.01|12460.01|12460.01|12460.01|12460.01|12460.01|12460.01|12460.01|0
1636369390000|2021-11-08 11:03:10|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|0
1636369450000|2021-11-08 11:04:10|12462.37|12462.37|12462.37|12462.37|12462.37|12462.37|12462.37|12462.37|0
1636369530000|2021-11-08 11:05:30|12462.59|12462.59|12462.38|12462.38|12462.59|12462.59|12462.38|12462.38|0
1636369540000|2021-11-08 11:05:40|12462.21|12462.21|12462.21|12462.21|12462.21|12462.21|12462.21|12462.21|0
1636369570000|2021-11-08 11:06:10|12461.97|12461.97|12461.97|12461.97|12461.97|12461.97|12461.97|12461.97|0
1636369580000|2021-11-08 11:06:20|12462.14|12462.14|12462.14|12462.14|12462.14|12462.14|12462.14|12462.14|0
1636369590000|2021-11-08 11:06:30|12465.16|12465.16|12465.16|12465.16|12465.16|12465.16|12465.16|12465.16|0
1636369610000|2021-11-08 11:06:50|12465.07|12465.07|12465.07|12465.07|12465.07|12465.07|12465.07|12465.07|0
1636369620000|2021-11-08 11:07:00|12464.66|12464.66|12464.66|12464.66|12464.66|12464.66|12464.66|12464.66|0
1636369710000|2021-11-08 11:08:30|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|0
1636369730000|2021-11-08 11:08:50|12463.21|12463.21|12463.21|12463.21|12463.21|12463.21|12463.21|12463.21|0
1636369740000|2021-11-08 11:09:00|12462.8|12462.8|12462.8|12462.8|12462.8|12462.8|12462.8|12462.8|0
1636369810000|2021-11-08 11:10:10|12463.16|12463.16|12463.78|12463.78|12463.78|12463.78|12463.16|12463.16|0
1636369860000|2021-11-08 11:11:00|12463.37|12463.37|12463.37|12463.37|12463.37|12463.37|12463.37|12463.37|0
1636369870000|2021-11-08 11:11:10|12462.36|12462.36|12460.83|12460.83|12462.36|12462.36|12460.83|12460.83|0
1636369920000|2021-11-08 11:12:00|12460.53|12460.53|12461.76|12461.76|12461.76|12461.76|12460.53|12460.53|0
1636369930000|2021-11-08 11:12:10|12462.99|12462.99|12461.27|12461.27|12462.99|12462.99|12461.27|12461.27|0
1636369940000|2021-11-08 11:12:20|12460.04|12460.04|12459.8|12459.8|12460.04|12460.04|12459.8|12459.8|0
1636369950000|2021-11-08 11:12:30|12459.64|12459.64|12459.43|12459.43|12459.64|12459.64|12459.43|12459.43|0
1636369960000|2021-11-08 11:12:40|12458.42|12458.42|12457.42|12457.42|12458.42|12458.42|12457.42|12457.42|0
1636369970000|2021-11-08 11:12:50|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|0
1636369980000|2021-11-08 11:13:00|12459.11|12459.11|12459.11|12459.11|12459.11|12459.11|12459.11|12459.11|0
1636369990000|2021-11-08 11:13:10|12458.1|12458.1|12458.1|12458.1|12458.1|12458.1|12458.1|12458.1|0
1636370000000|2021-11-08 11:13:20|12457.83|12457.83|12457.83|12457.83|12457.83|12457.83|12457.83|12457.83|0
1636370010000|2021-11-08 11:13:30|12458.07|12458.07|12458.07|12458.07|12458.07|12458.07|12458.07|12458.07|0
1636370030000|2021-11-08 11:13:50|12457.85|12457.85|12458.2|12458.2|12458.2|12458.2|12457.85|12457.85|0
1636370040000|2021-11-08 11:14:00|12457.97|12457.97|12457.97|12457.97|12457.97|12457.97|12457.97|12457.97|0
1636370060000|2021-11-08 11:14:20|12454.95|12454.95|12453.72|12453.72|12454.95|12454.95|12453.72|12453.72|0
1636370070000|2021-11-08 11:14:30|12453.26|12453.26|12452.76|12452.76|12453.26|12453.26|12452.76|12452.76|0
1636370090000|2021-11-08 11:14:50|12451.52|12451.52|12451.52|12451.52|12451.52|12451.52|12451.52|12451.52|0
1636370100000|2021-11-08 11:15:00|12451.35|12451.35|12451.35|12451.35|12451.35|12451.35|12451.35|12451.35|0
1636370110000|2021-11-08 11:15:10|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|0
1636370120000|2021-11-08 11:15:20|12451.3|12451.3|12451.96|12451.96|12451.96|12451.96|12450.89|12450.89|0
1636370150000|2021-11-08 11:15:50|12452.31|12452.31|12452.31|12452.31|12452.31|12452.31|12452.31|12452.31|0
1636370160000|2021-11-08 11:16:00|12453.32|12453.32|12453.32|12453.32|12453.32|12453.32|12453.32|12453.32|0
1636370170000|2021-11-08 11:16:10|12452.31|12452.31|12452.31|12452.31|12452.31|12452.31|12452.31|12452.31|0
1636370210000|2021-11-08 11:16:50|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|12453.54|0
1636370220000|2021-11-08 11:17:00|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|0
1636370230000|2021-11-08 11:17:10|12453.52|12453.52|12452.95|12452.95|12453.52|12453.52|12452.95|12452.95|0
1636370240000|2021-11-08 11:17:20|12453.22|12453.22|12453.22|12453.22|12453.22|12453.22|12453.22|12453.22|0
1636370250000|2021-11-08 11:17:30|12453.29|12453.29|12453.29|12453.29|12453.29|12453.29|12453.29|12453.29|0
1636370260000|2021-11-08 11:17:40|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|0
1636370280000|2021-11-08 11:18:00|12455.04|12455.04|12455.04|12455.04|12455.04|12455.04|12455.04|12455.04|0
1636370300000|2021-11-08 11:18:20|12454.96|12454.96|12454.96|12454.96|12454.96|12454.96|12454.96|12454.96|0
1636370330000|2021-11-08 11:18:50|12455.97|12455.97|12455.97|12455.97|12455.97|12455.97|12455.97|12455.97|0
1636370350000|2021-11-08 11:19:10|12454.74|12454.74|12454.74|12454.74|12454.74|12454.74|12454.74|12454.74|0
1636370370000|2021-11-08 11:19:30|12454.38|12454.38|12453.02|12453.02|12454.38|12454.38|12453.02|12453.02|0
1636370410000|2021-11-08 11:20:10|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|0
1636370420000|2021-11-08 11:20:20|12453.02|12453.02|12454.52|12454.52|12455.03|12455.03|12453.02|12453.02|0
1636370530000|2021-11-08 11:22:10|12453.51|12453.51|12453.73|12453.73|12453.73|12453.73|12453.51|12453.51|0
1636370560000|2021-11-08 11:22:40|12453.08|12453.08|12453.08|12453.08|12453.08|12453.08|12453.08|12453.08|0
1636370590000|2021-11-08 11:23:10|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|0
1636370610000|2021-11-08 11:23:30|12454.44|12454.44|12454.6|12454.6|12454.6|12454.6|12454.44|12454.44|0
1636370630000|2021-11-08 11:23:50|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|12454.95|0
1636370650000|2021-11-08 11:24:10|12455.11|12455.11|12455.11|12455.11|12455.11|12455.11|12455.11|12455.11|0
1636370670000|2021-11-08 11:24:30|12456.12|12456.12|12456.12|12456.12|12456.12|12456.12|12456.12|12456.12|0
1636370680000|2021-11-08 11:24:40|12456.33|12456.33|12456.33|12456.33|12456.33|12456.33|12456.33|12456.33|0
1636370700000|2021-11-08 11:25:00|12456.85|12456.85|12457.37|12457.37|12457.37|12457.37|12456.85|12456.85|0
1636370730000|2021-11-08 11:25:30|12456.36|12456.36|12457.1|12457.1|12457.1|12457.1|12456.09|12456.09|0
1636370780000|2021-11-08 11:26:20|12457.37|12457.37|12456.96|12456.96|12457.37|12457.37|12456.96|12456.96|0
1636370820000|2021-11-08 11:27:00|12457.17|12457.17|12456.61|12456.61|12457.17|12457.17|12456.44|12456.44|0
1636370830000|2021-11-08 11:27:10|12458.33|12458.33|12459.33|12459.33|12459.33|12459.33|12458.33|12458.33|0
1636370840000|2021-11-08 11:27:20|12459.11|12459.11|12458.94|12458.94|12459.11|12459.11|12458.94|12458.94|0
1636370850000|2021-11-08 11:27:30|12457.94|12457.94|12457.94|12457.94|12457.94|12457.94|12457.94|12457.94|0
1636370860000|2021-11-08 11:27:40|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|0
1636370880000|2021-11-08 11:28:00|12457.37|12457.37|12456.36|12456.36|12457.37|12457.37|12456.36|12456.36|0
1636370890000|2021-11-08 11:28:10|12456.53|12456.53|12456.53|12456.53|12456.53|12456.53|12456.53|12456.53|0
1636370920000|2021-11-08 11:28:40|12456.33|12456.33|12456.33|12456.33|12456.33|12456.33|12456.33|12456.33|0
1636370940000|2021-11-08 11:29:00|12455.33|12455.33|12455.33|12455.33|12455.33|12455.33|12455.33|12455.33|0
1636371000000|2021-11-08 11:30:00|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|0
1636371030000|2021-11-08 11:30:30|12455.47|12455.47|12455.41|12455.41|12455.63|12455.63|12455.41|12455.41|0
1636371060000|2021-11-08 11:31:00|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|0
1636371070000|2021-11-08 11:31:10|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|0
1636371080000|2021-11-08 11:31:20|12453.39|12453.39|12453.39|12453.39|12453.39|12453.39|12453.39|12453.39|0
1636371100000|2021-11-08 11:31:40|12453.8|12453.8|12452.57|12452.57|12453.8|12453.8|12452.57|12452.57|0
1636371110000|2021-11-08 11:31:50|12452.33|12452.33|12452.33|12452.33|12452.33|12452.33|12452.33|12452.33|0
1636371120000|2021-11-08 11:32:00|12452.65|12452.65|12452.65|12452.65|12452.65|12452.65|12452.65|12452.65|0
1636371140000|2021-11-08 11:32:20|12454.66|12454.66|12455.09|12455.09|12455.09|12455.09|12454.66|12454.66|0
1636371160000|2021-11-08 11:32:40|12455.17|12455.17|12455.17|12455.17|12455.17|12455.17|12455.17|12455.17|0
1636371180000|2021-11-08 11:33:00|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|0
1636371220000|2021-11-08 11:33:40|12454.43|12454.43|12454.43|12454.43|12454.43|12454.43|12454.43|12454.43|0
1636371250000|2021-11-08 11:34:10|12454.22|12454.22|12454.57|12454.57|12454.57|12454.57|12454.22|12454.22|0
1636371280000|2021-11-08 11:34:40|12456.58|12456.58|12456.58|12456.58|12456.58|12456.58|12456.58|12456.58|0
1636371300000|2021-11-08 11:35:00|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|0
1636371320000|2021-11-08 11:35:20|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|0
1636371340000|2021-11-08 11:35:40|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|0
1636371370000|2021-11-08 11:36:10|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|0
1636371380000|2021-11-08 11:36:20|12458.38|12458.38|12458.38|12458.38|12458.38|12458.38|12458.38|12458.38|0
1636371390000|2021-11-08 11:36:30|12458.72|12458.72|12458.72|12458.72|12458.72|12458.72|12458.72|12458.72|0
1636371400000|2021-11-08 11:36:40|12458.89|12458.89|12458.89|12458.89|12458.89|12458.89|12458.89|12458.89|0
1636371410000|2021-11-08 11:36:50|12459.16|12459.16|12459.16|12459.16|12459.16|12459.16|12459.16|12459.16|0
1636371470000|2021-11-08 11:37:50|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|0
1636371490000|2021-11-08 11:38:10|12457.52|12457.52|12457.52|12457.52|12457.52|12457.52|12457.52|12457.52|0
1636371500000|2021-11-08 11:38:20|12458.34|12458.34|12458.34|12458.34|12458.34|12458.34|12458.34|12458.34|0
1636371520000|2021-11-08 11:38:40|12459.57|12459.57|12459.57|12459.57|12459.57|12459.57|12459.57|12459.57|0
1636371540000|2021-11-08 11:39:00|12458.34|12458.34|12458.1|12458.1|12458.34|12458.34|12458.1|12458.1|0
1636371560000|2021-11-08 11:39:20|12457.1|12457.1|12457.1|12457.1|12457.1|12457.1|12457.1|12457.1|0
1636371570000|2021-11-08 11:39:30|12456.88|12456.88|12456.88|12456.88|12456.88|12456.88|12456.88|12456.88|0
1636371600000|2021-11-08 11:40:00|12456.47|12456.47|12456.47|12456.47|12456.47|12456.47|12456.47|12456.47|0
1636371620000|2021-11-08 11:40:20|12456.3|12456.3|12456.3|12456.3|12456.3|12456.3|12456.3|12456.3|0
1636371630000|2021-11-08 11:40:30|12456.17|12456.17|12456.17|12456.17|12456.17|12456.17|12456.17|12456.17|0
1636371640000|2021-11-08 11:40:40|12456.04|12456.04|12457.27|12457.27|12457.27|12457.27|12456.04|12456.04|0
1636371660000|2021-11-08 11:41:00|12457|12457|12457|12457|12457|12457|12457|12457|0
1636371690000|2021-11-08 11:41:30|12456.73|12456.73|12456.9|12456.9|12456.9|12456.9|12456.73|12456.73|0
1636371720000|2021-11-08 11:42:00|12457.91|12457.91|12458.74|12458.74|12459.32|12459.32|12457.91|12457.91|0
1636371730000|2021-11-08 11:42:10|12458.53|12458.53|12458.53|12458.53|12458.53|12458.53|12458.53|12458.53|0
1636371740000|2021-11-08 11:42:20|12458.29|12458.29|12458.29|12458.29|12458.29|12458.29|12458.29|12458.29|0
1636371750000|2021-11-08 11:42:30|12458.05|12458.05|12458.05|12458.05|12458.05|12458.05|12458.05|12458.05|0
1636371760000|2021-11-08 11:42:40|12457.92|12457.92|12457.44|12457.44|12457.92|12457.92|12457.44|12457.44|0
1636371790000|2021-11-08 11:43:10|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|12457.59|0
1636371800000|2021-11-08 11:43:20|12457.67|12457.67|12457.65|12457.65|12457.67|12457.67|12457.43|12457.43|0
1636371810000|2021-11-08 11:43:30|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|0
1636371820000|2021-11-08 11:43:40|12457.65|12457.65|12456.64|12456.64|12457.65|12457.65|12456.64|12456.64|0
1636371840000|2021-11-08 11:44:00|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|0
1636371890000|2021-11-08 11:44:50|12457.23|12457.23|12457.23|12457.23|12457.23|12457.23|12457.23|12457.23|0
1636371900000|2021-11-08 11:45:00|12457.69|12457.69|12458.29|12458.29|12458.29|12458.29|12457.69|12457.69|0
1636371930000|2021-11-08 11:45:30|12458.07|12458.07|12458.07|12458.07|12458.07|12458.07|12458.07|12458.07|0
1636371940000|2021-11-08 11:45:40|12456.84|12456.84|12456.84|12456.84|12456.84|12456.84|12456.84|12456.84|0
1636371960000|2021-11-08 11:46:00|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|0
1636371990000|2021-11-08 11:46:30|12457.3|12457.3|12457.3|12457.3|12457.3|12457.3|12457.3|12457.3|0
1636372000000|2021-11-08 11:46:40|12456.29|12456.29|12454.62|12454.62|12456.29|12456.29|12454.28|12454.28|0
1636372010000|2021-11-08 11:46:50|12454.78|12454.78|12454.51|12454.51|12454.78|12454.78|12454.51|12454.51|0
1636372020000|2021-11-08 11:47:00|12454.26|12454.26|12455.09|12455.09|12455.26|12455.26|12454.26|12454.26|0
1636372030000|2021-11-08 11:47:10|12457.11|12457.11|12456.1|12456.1|12457.11|12457.11|12456.1|12456.1|0
1636372070000|2021-11-08 11:47:50|12455.69|12455.69|12455.69|12455.69|12455.69|12455.69|12455.69|12455.69|0
1636372080000|2021-11-08 11:48:00|12455.92|12455.92|12455.92|12455.92|12455.92|12455.92|12455.92|12455.92|0
1636372110000|2021-11-08 11:48:30|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|12456.19|0
1636372130000|2021-11-08 11:48:50|12455.78|12455.78|12455.78|12455.78|12455.78|12455.78|12455.78|12455.78|0
1636372140000|2021-11-08 11:49:00|12455.39|12455.39|12455.39|12455.39|12455.39|12455.39|12455.39|12455.39|0
1636372150000|2021-11-08 11:49:10|12455.15|12455.15|12455.86|12455.86|12455.86|12455.86|12455.15|12455.15|0
1636372160000|2021-11-08 11:49:20|12456.86|12456.86|12456.86|12456.86|12456.86|12456.86|12456.86|12456.86|0
1636372170000|2021-11-08 11:49:30|12457.32|12457.32|12457.24|12457.24|12457.32|12457.32|12457.24|12457.24|0
1636372180000|2021-11-08 11:49:40|12456.24|12456.24|12455.97|12455.97|12456.24|12456.24|12455.97|12455.97|0
1636372200000|2021-11-08 11:50:00|12456.14|12456.14|12456.14|12456.14|12456.14|12456.14|12456.14|12456.14|0
1636372240000|2021-11-08 11:50:40|12456.55|12456.55|12456.55|12456.55|12456.55|12456.55|12456.55|12456.55|0
1636372270000|2021-11-08 11:51:10|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|0
1636372290000|2021-11-08 11:51:30|12453.83|12453.83|12453.66|12453.66|12453.83|12453.83|12453.66|12453.66|0
1636372300000|2021-11-08 11:51:40|12453.5|12453.5|12453.5|12453.5|12453.5|12453.5|12453.5|12453.5|0
1636372310000|2021-11-08 11:51:50|12452.5|12452.5|12452.5|12452.5|12452.5|12452.5|12452.5|12452.5|0
1636372320000|2021-11-08 11:52:00|12452.34|12452.34|12452.34|12452.34|12452.34|12452.34|12452.34|12452.34|0
1636372380000|2021-11-08 11:53:00|12451.82|12451.82|12451.69|12451.69|12451.82|12451.82|12451.69|12451.69|0
1636372390000|2021-11-08 11:53:10|12452.1|12452.1|12452.1|12452.1|12452.1|12452.1|12452.1|12452.1|0
1636372400000|2021-11-08 11:53:20|12451.1|12451.1|12451.1|12451.1|12451.1|12451.1|12451.1|12451.1|0
1636372430000|2021-11-08 11:53:50|12451.33|12451.33|12451.33|12451.33|12451.33|12451.33|12451.33|12451.33|0
1636372440000|2021-11-08 11:54:00|12451.74|12451.74|12451.74|12451.74|12451.74|12451.74|12451.74|12451.74|0
1636372450000|2021-11-08 11:54:10|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|0
1636372470000|2021-11-08 11:54:30|12452.8|12452.8|12452.8|12452.8|12452.8|12452.8|12452.8|12452.8|0
1636372480000|2021-11-08 11:54:40|12452.39|12452.39|12451.74|12451.74|12452.39|12452.39|12451.74|12451.74|0
1636372490000|2021-11-08 11:54:50|12451.53|12451.53|12452.28|12452.28|12452.28|12452.28|12451.53|12451.53|0
1636372510000|2021-11-08 11:55:10|12452.36|12452.36|12452.11|12452.11|12452.52|12452.52|12451.89|12451.89|0
1636372520000|2021-11-08 11:55:20|12451.89|12451.89|12451.36|12451.36|12451.89|12451.89|12451.36|12451.36|0
1636372540000|2021-11-08 11:55:40|12451.62|12451.62|12450.39|12450.39|12451.62|12451.62|12450.39|12450.39|0
1636372550000|2021-11-08 11:55:50|12449.96|12449.96|12450.18|12450.18|12450.18|12450.18|12449.96|12449.96|0
1636372570000|2021-11-08 11:56:10|12449.45|12449.45|12449.21|12449.21|12449.45|12449.45|12449.21|12449.21|0
1636372590000|2021-11-08 11:56:30|12448.8|12448.8|12448.98|12448.98|12448.98|12448.98|12448.8|12448.8|0
1636372620000|2021-11-08 11:57:00|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|0
1636372630000|2021-11-08 11:57:10|12449.21|12449.21|12448.98|12448.98|12449.21|12449.21|12448.98|12448.98|0
1636372670000|2021-11-08 11:57:50|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|0
1636372690000|2021-11-08 11:58:10|12448.6|12448.6|12448.6|12448.6|12448.6|12448.6|12448.6|12448.6|0
1636372700000|2021-11-08 11:58:20|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|12448.84|0
1636372710000|2021-11-08 11:58:30|12449.18|12449.18|12449.18|12449.18|12449.18|12449.18|12449.18|12449.18|0
1636372720000|2021-11-08 11:58:40|12448.97|12448.97|12449.8|12449.8|12449.8|12449.8|12448.97|12448.97|0
1636372730000|2021-11-08 11:58:50|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|0
1636372740000|2021-11-08 11:59:00|12449.17|12449.17|12449.17|12449.17|12449.17|12449.17|12449.17|12449.17|0
1636372750000|2021-11-08 11:59:10|12449|12449|12449|12449|12449|12449|12449|12449|0
1636372760000|2021-11-08 11:59:20|12448.8|12448.8|12448.8|12448.8|12448.8|12448.8|12448.8|12448.8|0
1636372770000|2021-11-08 11:59:30|12449.04|12449.04|12449.04|12449.04|12449.04|12449.04|12449.04|12449.04|0
1636372780000|2021-11-08 11:59:40|12448.91|12448.91|12448.91|12448.91|12448.91|12448.91|12448.91|12448.91|0
1636372790000|2021-11-08 11:59:50|12448.69|12448.69|12449.29|12449.29|12449.29|12449.29|12448.69|12448.69|0
1636372800000|2021-11-08 12:00:00|12449.05|12449.05|12448.37|12448.37|12449.05|12449.05|12448.1|12448.1|0
1636372810000|2021-11-08 12:00:10|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|0
1636372820000|2021-11-08 12:00:20|12448.18|12448.18|12448.18|12448.18|12448.18|12448.18|12448.18|12448.18|0
1636372850000|2021-11-08 12:00:50|12447.83|12447.83|12447.83|12447.83|12447.83|12447.83|12447.83|12447.83|0
1636372860000|2021-11-08 12:01:00|12447.49|12447.49|12447|12447|12447.63|12447.63|12447|12447|0
1636372900000|2021-11-08 12:01:40|12446.84|12446.84|12446.84|12446.84|12446.84|12446.84|12446.84|12446.84|0
1636372970000|2021-11-08 12:02:50|12447.85|12447.85|12447.69|12447.69|12447.85|12447.85|12447.69|12447.69|0
1636372980000|2021-11-08 12:03:00|12447.91|12447.91|12448.12|12448.12|12448.12|12448.12|12447.91|12447.91|0
1636373040000|2021-11-08 12:04:00|12448.39|12448.39|12448.39|12448.39|12448.39|12448.39|12448.39|12448.39|0
1636373060000|2021-11-08 12:04:20|12448.31|12448.31|12448.89|12448.89|12448.89|12448.89|12448.31|12448.31|0
1636373100000|2021-11-08 12:05:00|12449.06|12449.06|12449.8|12449.8|12449.8|12449.8|12449.06|12449.06|0
1636373110000|2021-11-08 12:05:10|12449.58|12449.58|12449.58|12449.58|12449.58|12449.58|12449.58|12449.58|0
1636373140000|2021-11-08 12:05:40|12449.93|12449.93|12449.76|12449.76|12449.93|12449.93|12449.76|12449.76|0
1636373160000|2021-11-08 12:06:00|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|0
1636373170000|2021-11-08 12:06:10|12451.07|12451.07|12451.07|12451.07|12451.07|12451.07|12451.07|12451.07|0
1636373240000|2021-11-08 12:07:20|12450.91|12450.91|12450.91|12450.91|12450.91|12450.91|12450.91|12450.91|0
1636373250000|2021-11-08 12:07:30|12451.25|12451.25|12450.25|12450.25|12451.25|12451.25|12450.25|12450.25|0
1636373270000|2021-11-08 12:07:50|12450.04|12450.04|12450.04|12450.04|12450.04|12450.04|12450.04|12450.04|0
1636373280000|2021-11-08 12:08:00|12450.45|12450.45|12450.45|12450.45|12450.45|12450.45|12450.45|12450.45|0
1636373300000|2021-11-08 12:08:20|12450.62|12450.62|12451.33|12451.33|12451.33|12451.33|12450.62|12450.62|0
1636373360000|2021-11-08 12:09:20|12451.12|12451.12|12451.12|12451.12|12451.12|12451.12|12451.12|12451.12|0
1636373370000|2021-11-08 12:09:30|12450.71|12450.71|12450.06|12450.06|12450.71|12450.71|12450.06|12450.06|0
1636373380000|2021-11-08 12:09:40|12449.79|12449.79|12449.79|12449.79|12449.79|12449.79|12449.79|12449.79|0
1636373390000|2021-11-08 12:09:50|12449.77|12449.77|12450.04|12450.04|12450.04|12450.04|12449.77|12449.77|0
1636373400000|2021-11-08 12:10:00|12451.27|12451.27|12451.06|12451.06|12451.27|12451.27|12451.06|12451.06|0
1636373440000|2021-11-08 12:10:40|12451.41|12451.41|12451.57|12451.57|12451.65|12451.65|12451.41|12451.41|0
1636373460000|2021-11-08 12:11:00|12452.09|12452.09|12452.09|12452.09|12452.09|12452.09|12452.09|12452.09|0
1636373480000|2021-11-08 12:11:20|12451.69|12451.69|12451.69|12451.69|12451.69|12451.69|12451.69|12451.69|0
1636373500000|2021-11-08 12:11:40|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|0
1636373520000|2021-11-08 12:12:00|12449.94|12449.94|12449.94|12449.94|12449.94|12449.94|12449.94|12449.94|0
1636373550000|2021-11-08 12:12:30|12450.3|12450.3|12449.94|12449.94|12450.3|12450.3|12449.94|12449.94|0
1636373600000|2021-11-08 12:13:20|12450.11|12450.11|12450.11|12450.11|12450.11|12450.11|12450.11|12450.11|0
1636373610000|2021-11-08 12:13:30|12449.9|12449.9|12450.11|12450.11|12450.11|12450.11|12449.9|12449.9|0
1636373620000|2021-11-08 12:13:40|12449.94|12449.94|12451.17|12451.17|12451.17|12451.17|12449.94|12449.94|0
1636373650000|2021-11-08 12:14:10|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|12451.39|0
1636373700000|2021-11-08 12:15:00|12451.22|12451.22|12451.87|12451.87|12451.87|12451.87|12451.22|12451.22|0
1636373710000|2021-11-08 12:15:10|12452.87|12452.87|12453.11|12453.11|12453.11|12453.11|12452.87|12452.87|0
1636373720000|2021-11-08 12:15:20|12452.87|12452.87|12452.87|12452.87|12452.87|12452.87|12452.87|12452.87|0
1636373730000|2021-11-08 12:15:30|12453.09|12453.09|12453.09|12453.09|12453.09|12453.09|12453.09|12453.09|0
1636373740000|2021-11-08 12:15:40|12453.44|12453.44|12453.44|12453.44|12453.44|12453.44|12453.44|12453.44|0
1636373750000|2021-11-08 12:15:50|12453.87|12453.87|12453.66|12453.66|12453.87|12453.87|12453.66|12453.66|0
1636373760000|2021-11-08 12:16:00|12453.87|12453.87|12453.87|12453.87|12453.87|12453.87|12453.87|12453.87|0
1636373780000|2021-11-08 12:16:20|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|0
1636373800000|2021-11-08 12:16:40|12454.5|12454.5|12454.58|12454.58|12454.58|12454.58|12454.5|12454.5|0
1636373810000|2021-11-08 12:16:50|12454.42|12454.42|12454.42|12454.42|12454.42|12454.42|12454.42|12454.42|0
1636373820000|2021-11-08 12:17:00|12453.41|12453.41|12451.06|12451.06|12453.41|12453.41|12450.89|12450.89|0
1636373830000|2021-11-08 12:17:10|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|0
1636373840000|2021-11-08 12:17:20|12451.03|12451.03|12451.03|12451.03|12451.03|12451.03|12451.03|12451.03|0
1636373890000|2021-11-08 12:18:10|12451.44|12451.44|12451.31|12451.31|12451.44|12451.44|12451.31|12451.31|0
1636373900000|2021-11-08 12:18:20|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|0
1636373910000|2021-11-08 12:18:30|12451.61|12451.61|12451.61|12451.61|12451.61|12451.61|12451.61|12451.61|0
1636373920000|2021-11-08 12:18:40|12451.46|12451.46|12451.55|12451.55|12451.77|12451.77|12451.46|12451.46|0
1636373930000|2021-11-08 12:18:50|12451.24|12451.24|12451.75|12451.75|12451.75|12451.75|12451.24|12451.24|0
1636373940000|2021-11-08 12:19:00|12451.9|12451.9|12451.9|12451.9|12451.9|12451.9|12451.9|12451.9|0
1636374030000|2021-11-08 12:20:30|12450.89|12450.89|12450.89|12450.89|12450.89|12450.89|12450.89|12450.89|0
1636374050000|2021-11-08 12:20:50|12451.05|12451.05|12451.95|12451.95|12451.95|12451.95|12450.89|12450.89|0
1636374060000|2021-11-08 12:21:00|12452.17|12452.17|12451.82|12451.82|12452.17|12452.17|12451.82|12451.82|0
1636374070000|2021-11-08 12:21:10|12452.17|12452.17|12452.17|12452.17|12452.17|12452.17|12452.17|12452.17|0
1636374090000|2021-11-08 12:21:30|12452.52|12452.52|12452.52|12452.52|12452.52|12452.52|12452.52|12452.52|0
1636374110000|2021-11-08 12:21:50|12452.68|12452.68|12452.68|12452.68|12452.68|12452.68|12452.68|12452.68|0
1636374120000|2021-11-08 12:22:00|12452.85|12452.85|12453.1|12453.1|12453.1|12453.1|12452.85|12452.85|0
1636374140000|2021-11-08 12:22:20|12453.23|12453.23|12453.23|12453.23|12453.23|12453.23|12453.23|12453.23|0
1636374150000|2021-11-08 12:22:30|12452.23|12452.23|12452.23|12452.23|12452.23|12452.23|12452.23|12452.23|0
1636374160000|2021-11-08 12:22:40|12452.44|12452.44|12452.44|12452.44|12452.44|12452.44|12452.44|12452.44|0
1636374180000|2021-11-08 12:23:00|12451.63|12451.63|12451.63|12451.63|12451.63|12451.63|12451.63|12451.63|0
1636374210000|2021-11-08 12:23:30|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|0
1636374220000|2021-11-08 12:23:40|12451.95|12451.95|12451.95|12451.95|12451.95|12451.95|12451.95|12451.95|0
1636374230000|2021-11-08 12:23:50|12451.59|12451.59|12451.95|12451.95|12451.95|12451.95|12451.59|12451.59|0
1636374240000|2021-11-08 12:24:00|12452.08|12452.08|12452.08|12452.08|12452.08|12452.08|12452.08|12452.08|0
1636374270000|2021-11-08 12:24:30|12451.72|12451.72|12451.72|12451.72|12451.72|12451.72|12451.72|12451.72|0
1636374280000|2021-11-08 12:24:40|12451.64|12451.64|12451.64|12451.64|12451.64|12451.64|12451.64|12451.64|0
1636374300000|2021-11-08 12:25:00|12451.85|12451.85|12451.87|12451.87|12451.87|12451.87|12451.72|12451.72|0
1636374310000|2021-11-08 12:25:10|12452.23|12452.23|12452.23|12452.23|12452.23|12452.23|12452.23|12452.23|0
1636374340000|2021-11-08 12:25:40|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|0
1636374350000|2021-11-08 12:25:50|12455.26|12455.26|12454.26|12454.26|12455.26|12455.26|12454.26|12454.26|0
1636374360000|2021-11-08 12:26:00|12455.49|12455.49|12455.49|12455.49|12455.49|12455.49|12455.49|12455.49|0
1636374370000|2021-11-08 12:26:10|12456.02|12456.02|12456.78|12456.78|12456.78|12456.78|12456.02|12456.02|0
1636374400000|2021-11-08 12:26:40|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|0
1636374420000|2021-11-08 12:27:00|12458.23|12458.23|12458.23|12458.23|12458.23|12458.23|12458.23|12458.23|0
1636374430000|2021-11-08 12:27:10|12457.82|12457.82|12454.58|12454.58|12457.82|12457.82|12454.58|12454.58|0
1636374450000|2021-11-08 12:27:30|12454.45|12454.45|12454.45|12454.45|12454.45|12454.45|12454.45|12454.45|0
1636374490000|2021-11-08 12:28:10|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|0
1636374500000|2021-11-08 12:28:20|12452.81|12452.81|12452.81|12452.81|12452.81|12452.81|12452.81|12452.81|0
1636374510000|2021-11-08 12:28:30|12452.59|12452.59|12452.39|12452.39|12452.59|12452.59|12452.39|12452.39|0
1636374540000|2021-11-08 12:29:00|12454.16|12454.16|12453.81|12453.81|12454.16|12454.16|12453.81|12453.81|0
1636374570000|2021-11-08 12:29:30|12453.65|12453.65|12454.93|12454.93|12454.93|12454.93|12453.46|12453.46|0
1636374580000|2021-11-08 12:29:40|12455.64|12455.64|12456|12456|12456|12456|12455.64|12455.64|0
1636374590000|2021-11-08 12:29:50|12454.99|12454.99|12457|12457|12457|12457|12454.99|12454.99|0
1636374600000|2021-11-08 12:30:00|12456.76|12456.76|12456.78|12456.78|12456.78|12456.78|12456.29|12456.29|0
1636374610000|2021-11-08 12:30:10|12458.01|12458.01|12458.52|12458.52|12459.23|12459.23|12458.01|12458.01|0
1636374620000|2021-11-08 12:30:20|12458.35|12458.35|12458.87|12458.87|12458.87|12458.87|12458.35|12458.35|0
1636374630000|2021-11-08 12:30:30|12458.51|12458.51|12458.16|12458.16|12458.51|12458.51|12458.16|12458.16|0
1636374640000|2021-11-08 12:30:40|12458.51|12458.51|12458.75|12458.75|12458.75|12458.75|12458.51|12458.51|0
1636374650000|2021-11-08 12:30:50|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|0
1636374660000|2021-11-08 12:31:00|12459.43|12459.43|12459.58|12459.58|12459.58|12459.58|12459.43|12459.43|0
1636374690000|2021-11-08 12:31:30|12459.94|12459.94|12459.94|12459.94|12459.94|12459.94|12459.94|12459.94|0
1636374710000|2021-11-08 12:31:50|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|0
1636374720000|2021-11-08 12:32:00|12463.87|12463.87|12467.79|12467.79|12467.79|12467.79|12463.84|12463.84|0
1636374730000|2021-11-08 12:32:10|12468.2|12468.2|12468.2|12468.2|12468.2|12468.2|12468.2|12468.2|0
1636374740000|2021-11-08 12:32:20|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|0
1636374750000|2021-11-08 12:32:30|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|0
1636374780000|2021-11-08 12:33:00|12472.66|12472.66|12474.55|12474.55|12474.55|12474.55|12472.66|12472.66|0
1636374790000|2021-11-08 12:33:10|12474.71|12474.71|12474.88|12474.88|12474.88|12474.88|12474.71|12474.71|0
1636374800000|2021-11-08 12:33:20|12475.88|12475.88|12477.05|12477.05|12477.05|12477.05|12475.88|12475.88|0
1636374810000|2021-11-08 12:33:30|12476.97|12476.97|12476.97|12476.97|12476.97|12476.97|12476.97|12476.97|0
1636374820000|2021-11-08 12:33:40|12476.33|12476.33|12476.33|12476.33|12476.33|12476.33|12476.33|12476.33|0
1636374840000|2021-11-08 12:34:00|12477.56|12477.56|12477.34|12477.34|12477.56|12477.56|12477.34|12477.34|0
1636374860000|2021-11-08 12:34:20|12475.33|12475.33|12473.87|12473.87|12475.33|12475.33|12473.87|12473.87|0
1636374870000|2021-11-08 12:34:30|12473.51|12473.51|12473.51|12473.51|12473.51|12473.51|12473.51|12473.51|0
1636374890000|2021-11-08 12:34:50|12472.28|12472.28|12471.36|12471.36|12472.36|12472.36|12471.36|12471.36|0
1636374900000|2021-11-08 12:35:00|12471.51|12471.51|12471.59|12471.59|12471.59|12471.59|12471.51|12471.51|0
1636374910000|2021-11-08 12:35:10|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|0
1636374920000|2021-11-08 12:35:20|12471.46|12471.46|12471.46|12471.46|12471.46|12471.46|12471.46|12471.46|0
1636375000000|2021-11-08 12:36:40|12471.19|12471.19|12471.19|12471.19|12471.19|12471.19|12471.19|12471.19|0
1636375020000|2021-11-08 12:37:00|12470.84|12470.84|12470.84|12470.84|12470.84|12470.84|12470.84|12470.84|0
1636375030000|2021-11-08 12:37:10|12470.62|12470.62|12470.62|12470.62|12470.62|12470.62|12470.62|12470.62|0
1636375040000|2021-11-08 12:37:20|12470.14|12470.14|12469.92|12469.92|12470.14|12470.14|12469.92|12469.92|0
1636375060000|2021-11-08 12:37:40|12469.71|12469.71|12469.71|12469.71|12469.71|12469.71|12469.71|12469.71|0
1636375080000|2021-11-08 12:38:00|12467.25|12467.25|12467.06|12467.06|12467.41|12467.41|12467.06|12467.06|0
1636375120000|2021-11-08 12:38:40|12467.41|12467.41|12467.41|12467.41|12467.41|12467.41|12467.41|12467.41|0
1636375140000|2021-11-08 12:39:00|12467.14|12467.14|12467.14|12467.14|12467.14|12467.14|12467.14|12467.14|0
1636375170000|2021-11-08 12:39:30|12467.36|12467.36|12467.36|12467.36|12467.36|12467.36|12467.36|12467.36|0
1636375180000|2021-11-08 12:39:40|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|0
1636375200000|2021-11-08 12:40:00|12466.79|12466.79|12465.79|12465.79|12466.79|12466.79|12465.79|12465.79|0
1636375210000|2021-11-08 12:40:10|12466|12466|12466|12466|12466|12466|12466|12466|0
1636375230000|2021-11-08 12:40:30|12466.08|12466.08|12466.37|12466.37|12466.54|12466.54|12466.08|12466.08|0
1636375240000|2021-11-08 12:40:40|12466.61|12466.61|12468.02|12468.02|12468.02|12468.02|12466.61|12466.61|0
1636375250000|2021-11-08 12:40:50|12468.26|12468.26|12468.26|12468.26|12468.26|12468.26|12468.26|12468.26|0
1636375270000|2021-11-08 12:41:10|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|0
1636375280000|2021-11-08 12:41:20|12469.48|12469.48|12469.48|12469.48|12469.48|12469.48|12469.48|12469.48|0
1636375290000|2021-11-08 12:41:30|12469.84|12469.84|12469.84|12469.84|12469.84|12469.84|12469.84|12469.84|0
1636375360000|2021-11-08 12:42:40|12470.19|12470.19|12470.19|12470.19|12470.19|12470.19|12470.19|12470.19|0
1636375400000|2021-11-08 12:43:20|12471.42|12471.42|12471.42|12471.42|12471.42|12471.42|12471.42|12471.42|0
1636375430000|2021-11-08 12:43:50|12471.69|12471.69|12471.69|12471.69|12471.69|12471.69|12471.69|12471.69|0
1636375460000|2021-11-08 12:44:20|12471.08|12471.08|12471.44|12471.44|12471.44|12471.44|12471.08|12471.08|0
1636375470000|2021-11-08 12:44:30|12470.93|12470.93|12471.17|12471.17|12471.17|12471.17|12470.93|12470.93|0
1636375500000|2021-11-08 12:45:00|12470.76|12470.76|12467.84|12467.84|12470.76|12470.76|12467.79|12467.79|0
1636375510000|2021-11-08 12:45:10|12467.92|12467.92|12470.54|12470.54|12470.54|12470.54|12467.92|12467.92|0
1636375520000|2021-11-08 12:45:20|12469.31|12469.31|12467.6|12467.6|12469.31|12469.31|12467.6|12467.6|0
1636375530000|2021-11-08 12:45:30|12466.59|12466.59|12466.32|12466.32|12466.59|12466.59|12466.32|12466.32|0
1636375550000|2021-11-08 12:45:50|12465.97|12465.97|12464.96|12464.96|12465.97|12465.97|12464.96|12464.96|0
1636375560000|2021-11-08 12:46:00|12464.83|12464.83|12464.83|12464.83|12464.83|12464.83|12464.83|12464.83|0
1636375570000|2021-11-08 12:46:10|12464.49|12464.49|12464.49|12464.49|12464.49|12464.49|12464.49|12464.49|0
1636375580000|2021-11-08 12:46:20|12464.27|12464.27|12464.27|12464.27|12464.27|12464.27|12464.27|12464.27|0
1636375590000|2021-11-08 12:46:30|12463.76|12463.76|12463.6|12463.6|12463.76|12463.76|12463.6|12463.6|0
1636375600000|2021-11-08 12:46:40|12463.52|12463.52|12463.88|12463.88|12463.88|12463.88|12463.36|12463.36|0
1636375640000|2021-11-08 12:47:20|12464.39|12464.39|12464.39|12464.39|12464.39|12464.39|12464.39|12464.39|0
1636375690000|2021-11-08 12:48:10|12464.83|12464.83|12464.83|12464.83|12464.83|12464.83|12464.83|12464.83|0
1636375700000|2021-11-08 12:48:20|12465.18|12465.18|12465.18|12465.18|12465.18|12465.18|12465.18|12465.18|0
1636375730000|2021-11-08 12:48:50|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|12465.4|0
1636375740000|2021-11-08 12:49:00|12465.57|12465.57|12465.35|12465.35|12465.57|12465.57|12465.35|12465.35|0
1636375760000|2021-11-08 12:49:20|12464.92|12464.92|12464.69|12464.69|12464.92|12464.92|12464.69|12464.69|0
1636375780000|2021-11-08 12:49:40|12464.82|12464.82|12464.82|12464.82|12464.82|12464.82|12464.82|12464.82|0
1636375790000|2021-11-08 12:49:50|12465.18|12465.18|12465.39|12465.39|12465.39|12465.39|12465.18|12465.18|0
1636375800000|2021-11-08 12:50:00|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|12468.41|0
1636375820000|2021-11-08 12:50:20|12468.65|12468.65|12468.43|12468.43|12468.65|12468.65|12468.43|12468.43|0
1636375830000|2021-11-08 12:50:30|12466.42|12466.42|12466.42|12466.42|12466.42|12466.42|12466.42|12466.42|0
1636375860000|2021-11-08 12:51:00|12466.01|12466.01|12464.65|12464.65|12466.01|12466.01|12464.65|12464.65|0
1636375880000|2021-11-08 12:51:20|12464.27|12464.27|12464.27|12464.27|12464.27|12464.27|12464.27|12464.27|0
1636375890000|2021-11-08 12:51:30|12464.51|12464.51|12464.51|12464.51|12464.51|12464.51|12464.51|12464.51|0
1636375900000|2021-11-08 12:51:40|12465.03|12465.03|12464.67|12464.67|12465.03|12465.03|12464.67|12464.67|0
1636375910000|2021-11-08 12:51:50|12464.41|12464.41|12464.41|12464.41|12464.41|12464.41|12464.41|12464.41|0
1636375940000|2021-11-08 12:52:20|12464.62|12464.62|12464.62|12464.62|12464.62|12464.62|12464.62|12464.62|0
1636375950000|2021-11-08 12:52:30|12463.59|12463.59|12462.36|12462.36|12463.59|12463.59|12462.36|12462.36|0
1636375960000|2021-11-08 12:52:40|12462.44|12462.44|12462.44|12462.44|12462.44|12462.44|12462.44|12462.44|0
1636375980000|2021-11-08 12:53:00|12462.65|12462.65|12462.87|12462.87|12462.87|12462.87|12462.65|12462.65|0
1636376000000|2021-11-08 12:53:20|12463|12463|12463|12463|12463|12463|12463|12463|0
1636376030000|2021-11-08 12:53:50|12463.35|12463.35|12463.35|12463.35|12463.57|12463.57|12463.35|12463.35|0
1636376050000|2021-11-08 12:54:10|12463.71|12463.71|12464.06|12464.06|12464.06|12464.06|12463.71|12463.71|0
1636376070000|2021-11-08 12:54:30|12464.23|12464.23|12464.23|12464.23|12464.23|12464.23|12464.23|12464.23|0
1636376090000|2021-11-08 12:54:50|12463.89|12463.89|12463.89|12463.89|12463.89|12463.89|12463.89|12463.89|0
1636376110000|2021-11-08 12:55:10|12464.11|12464.11|12464.11|12464.11|12464.11|12464.11|12464.11|12464.11|0
1636376120000|2021-11-08 12:55:20|12463.98|12463.98|12463.98|12463.98|12463.98|12463.98|12463.98|12463.98|0
1636376130000|2021-11-08 12:55:30|12463.81|12463.81|12463.98|12463.98|12463.98|12463.98|12463.81|12463.81|0
1636376160000|2021-11-08 12:56:00|12463.81|12463.81|12464.03|12464.03|12464.03|12464.03|12463.81|12463.81|0
1636376170000|2021-11-08 12:56:10|12464.25|12464.25|12464.25|12464.25|12464.25|12464.25|12464.25|12464.25|0
1636376180000|2021-11-08 12:56:20|12464.08|12464.08|12465.09|12465.09|12465.09|12465.09|12464.08|12464.08|0
1636376210000|2021-11-08 12:56:50|12464.87|12464.87|12464.46|12464.46|12465.88|12465.88|12464.46|12464.46|0
1636376230000|2021-11-08 12:57:10|12464.37|12464.37|12464.31|12464.31|12464.37|12464.37|12464.31|12464.31|0
1636376280000|2021-11-08 12:58:00|12464.53|12464.53|12463.3|12463.3|12464.53|12464.53|12463.08|12463.08|0
1636376350000|2021-11-08 12:59:10|12463.08|12463.08|12463.08|12463.08|12463.08|12463.08|12463.08|12463.08|0
1636376360000|2021-11-08 12:59:20|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|0
1636376390000|2021-11-08 12:59:50|12463.65|12463.65|12463.65|12463.65|12463.65|12463.65|12463.65|12463.65|0
1636376420000|2021-11-08 13:00:20|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|0
1636376440000|2021-11-08 13:00:40|12464.66|12464.66|12464.53|12464.53|12464.66|12464.66|12464.53|12464.53|0
1636376450000|2021-11-08 13:00:50|12464.38|12464.38|12464.42|12464.42|12464.42|12464.42|12464.22|12464.22|0
1636376460000|2021-11-08 13:01:00|12465.66|12465.66|12465.66|12465.66|12465.66|12465.66|12465.66|12465.66|0
1636376470000|2021-11-08 13:01:10|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|0
1636376480000|2021-11-08 13:01:20|12465.22|12465.22|12465.22|12465.22|12465.22|12465.22|12465.22|12465.22|0
1636376490000|2021-11-08 13:01:30|12465.3|12465.3|12465.38|12465.38|12465.38|12465.38|12465.3|12465.3|0
1636376540000|2021-11-08 13:02:20|12464.67|12464.67|12464.45|12464.45|12464.67|12464.67|12464.45|12464.45|0
1636376580000|2021-11-08 13:03:00|12463.74|12463.74|12463.74|12463.74|12463.74|12463.74|12463.74|12463.74|0
1636376590000|2021-11-08 13:03:10|12463.53|12463.53|12461.52|12461.52|12463.53|12463.53|12461.52|12461.52|0
1636376620000|2021-11-08 13:03:40|12461.83|12461.83|12461.83|12461.83|12461.83|12461.83|12461.83|12461.83|0
1636376630000|2021-11-08 13:03:50|12463.84|12463.84|12463.84|12463.84|12463.84|12463.84|12463.84|12463.84|0
1636376650000|2021-11-08 13:04:10|12464.07|12464.07|12464.07|12464.07|12464.07|12464.07|12464.07|12464.07|0
1636376680000|2021-11-08 13:04:40|12463.86|12463.86|12463.86|12463.86|12463.86|12463.86|12463.86|12463.86|0
1636376700000|2021-11-08 13:05:00|12464.07|12464.07|12464.51|12464.51|12464.51|12464.51|12464.07|12464.07|0
1636376710000|2021-11-08 13:05:10|12464.15|12464.15|12464.15|12464.15|12464.15|12464.15|12464.15|12464.15|0
1636376730000|2021-11-08 13:05:30|12465.16|12465.16|12463.15|12463.15|12465.16|12465.16|12463.15|12463.15|0
1636376740000|2021-11-08 13:05:40|12462.97|12462.97|12463.15|12463.15|12463.15|12463.15|12462.97|12462.97|0
1636376750000|2021-11-08 13:05:50|12462.74|12462.74|12463.39|12463.39|12463.39|12463.39|12462.74|12462.74|0
1636376760000|2021-11-08 13:06:00|12463.15|12463.15|12463.15|12463.15|12463.15|12463.15|12463.15|12463.15|0
1636376770000|2021-11-08 13:06:10|12462.62|12462.62|12462.38|12462.38|12462.62|12462.62|12462.38|12462.38|0
1636376790000|2021-11-08 13:06:30|12462.17|12462.17|12462.17|12462.17|12462.17|12462.17|12462.17|12462.17|0
1636376800000|2021-11-08 13:06:40|12462.03|12462.03|12462.17|12462.17|12462.17|12462.17|12462.03|12462.03|0
1636376830000|2021-11-08 13:07:10|12460.15|12460.15|12460.15|12460.15|12460.15|12460.15|12460.15|12460.15|0
1636376870000|2021-11-08 13:07:50|12462.17|12462.17|12462.17|12462.17|12462.17|12462.17|12462.17|12462.17|0
1636376880000|2021-11-08 13:08:00|12462.41|12462.41|12463.41|12463.41|12463.41|12463.41|12462.41|12462.41|0
1636376890000|2021-11-08 13:08:10|12464.42|12464.42|12464.42|12464.42|12464.42|12464.42|12464.42|12464.42|0
1636376900000|2021-11-08 13:08:20|12464.2|12464.2|12464.2|12464.2|12464.2|12464.2|12464.2|12464.2|0
1636376910000|2021-11-08 13:08:30|12464.61|12464.61|12464.2|12464.2|12464.61|12464.61|12464.2|12464.2|0
1636376950000|2021-11-08 13:09:10|12465.43|12465.43|12465.43|12465.43|12465.43|12465.43|12465.43|12465.43|0
1636376980000|2021-11-08 13:09:40|12465.06|12465.06|12466.47|12466.47|12466.47|12466.47|12465.06|12465.06|0
1636377000000|2021-11-08 13:10:00|12466.69|12466.69|12466.13|12466.13|12466.69|12466.69|12466.13|12466.13|0
1636377020000|2021-11-08 13:10:20|12467.16|12467.16|12467|12467|12467.16|12467.16|12467|12467|0
1636377080000|2021-11-08 13:11:20|12465.76|12465.76|12465.76|12465.76|12465.76|12465.76|12465.76|12465.76|0
1636377090000|2021-11-08 13:11:30|12465.41|12465.41|12465.19|12465.19|12465.41|12465.41|12465.19|12465.19|0
1636377100000|2021-11-08 13:11:40|12465.36|12465.36|12465.37|12465.37|12465.37|12465.37|12465.19|12465.19|0
1636377110000|2021-11-08 13:11:50|12465.32|12465.32|12465.32|12465.32|12465.32|12465.32|12465.32|12465.32|0
1636377120000|2021-11-08 13:12:00|12465.1|12465.1|12464.67|12464.67|12465.1|12465.1|12464.59|12464.59|0
1636377160000|2021-11-08 13:12:40|12465.02|12465.02|12465.02|12465.02|12465.02|12465.02|12465.02|12465.02|0
1636377170000|2021-11-08 13:12:50|12464.81|12464.81|12464.81|12464.81|12464.81|12464.81|12464.81|12464.81|0
1636377230000|2021-11-08 13:13:50|12462.03|12462.03|12462.74|12462.74|12462.74|12462.74|12462.03|12462.03|0
1636377240000|2021-11-08 13:14:00|12463.09|12463.09|12463.09|12463.09|12463.09|12463.09|12463.09|12463.09|0
1636377250000|2021-11-08 13:14:10|12462.88|12462.88|12462.88|12462.88|12462.88|12462.88|12462.88|12462.88|0
1636377260000|2021-11-08 13:14:20|12463.29|12463.29|12464.52|12464.52|12464.52|12464.52|12463.29|12463.29|0
1636377270000|2021-11-08 13:14:30|12463.29|12463.29|12463.29|12463.29|12463.29|12463.29|12463.29|12463.29|0
1636377280000|2021-11-08 13:14:40|12463.7|12463.7|12463.7|12463.7|12463.7|12463.7|12463.7|12463.7|0
1636377290000|2021-11-08 13:14:50|12464.7|12464.7|12465.93|12465.93|12465.93|12465.93|12464.7|12464.7|0
1636377300000|2021-11-08 13:15:00|12464.93|12464.93|12464.93|12464.93|12464.93|12464.93|12464.93|12464.93|0
1636377340000|2021-11-08 13:15:40|12464.69|12464.69|12464.69|12464.69|12464.69|12464.69|12464.69|12464.69|0
1636377370000|2021-11-08 13:16:10|12464.28|12464.28|12462.84|12462.84|12464.28|12464.28|12462.84|12462.84|0
1636377380000|2021-11-08 13:16:20|12462.94|12462.94|12462.94|12462.94|12462.94|12462.94|12462.94|12462.94|0
1636377390000|2021-11-08 13:16:30|12462.84|12462.84|12462.86|12462.86|12463.22|12463.22|12462.78|12462.78|0
1636377400000|2021-11-08 13:16:40|12463.22|12463.22|12463.05|12463.05|12463.22|12463.22|12463.05|12463.05|0
1636377420000|2021-11-08 13:17:00|12462.83|12462.83|12462.83|12462.83|12462.83|12462.83|12462.83|12462.83|0
1636377480000|2021-11-08 13:18:00|12462.39|12462.39|12463.84|12463.84|12463.84|12463.84|12462.39|12462.39|0
1636377490000|2021-11-08 13:18:10|12464.2|12464.2|12464.2|12464.2|12464.2|12464.2|12464.2|12464.2|0
1636377550000|2021-11-08 13:19:10|12465.43|12465.43|12465.43|12465.43|12465.43|12465.43|12465.43|12465.43|0
1636377580000|2021-11-08 13:19:40|12465.69|12465.69|12465.87|12465.87|12465.87|12465.87|12465.69|12465.69|0
1636377610000|2021-11-08 13:20:10|12466.87|12466.87|12466.87|12466.87|12466.87|12466.87|12466.87|12466.87|0
1636377620000|2021-11-08 13:20:20|12467.02|12467.02|12467.07|12467.07|12467.07|12467.07|12467.02|12467.02|0
1636377650000|2021-11-08 13:20:50|12467.29|12467.29|12467.29|12467.29|12467.29|12467.29|12467.29|12467.29|0
1636377660000|2021-11-08 13:21:00|12467.34|12467.34|12467.09|12467.09|12467.34|12467.34|12467.09|12467.09|0
1636377670000|2021-11-08 13:21:10|12466.73|12466.73|12465.73|12465.73|12466.73|12466.73|12465.73|12465.73|0
1636377690000|2021-11-08 13:21:30|12465.51|12465.51|12465.1|12465.1|12465.51|12465.51|12465.1|12465.1|0
1636377700000|2021-11-08 13:21:40|12464.88|12464.88|12464.88|12464.88|12464.88|12464.88|12464.88|12464.88|0
1636377760000|2021-11-08 13:22:40|12464.53|12464.53|12462.46|12462.46|12464.53|12464.53|12462.1|12462.1|0
1636377770000|2021-11-08 13:22:50|12462.1|12462.1|12461.75|12461.75|12462.1|12462.1|12461.75|12461.75|0
1636377810000|2021-11-08 13:23:30|12460.69|12460.69|12462.4|12462.4|12462.4|12462.4|12460.69|12460.69|0
1636377820000|2021-11-08 13:23:40|12460.39|12460.39|12460.39|12460.39|12460.39|12460.39|12460.39|12460.39|0
1636377840000|2021-11-08 13:24:00|12460.12|12460.12|12459.89|12459.89|12460.12|12460.12|12459.89|12459.89|0
1636377850000|2021-11-08 13:24:10|12459.8|12459.8|12459.8|12459.8|12459.8|12459.8|12459.8|12459.8|0
1636377860000|2021-11-08 13:24:20|12459.7|12459.7|12459.61|12459.61|12460.04|12460.04|12459.61|12459.61|0
1636377880000|2021-11-08 13:24:40|12459.85|12459.85|12459.93|12459.93|12459.93|12459.93|12459.69|12459.69|0
1636377890000|2021-11-08 13:24:50|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|0
1636377920000|2021-11-08 13:25:20|12459.97|12459.97|12459.97|12459.97|12459.97|12459.97|12459.97|12459.97|0
1636377940000|2021-11-08 13:25:40|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|0
1636377960000|2021-11-08 13:26:00|12460|12460|12460|12460|12460|12460|12460|12460|0
1636377970000|2021-11-08 13:26:10|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|0
1636377990000|2021-11-08 13:26:30|12459.87|12459.87|12459.87|12459.87|12459.87|12459.87|12459.87|12459.87|0
1636378090000|2021-11-08 13:28:10|12460.28|12460.28|12460.28|12460.28|12460.28|12460.28|12460.28|12460.28|0
1636378100000|2021-11-08 13:28:20|12459.87|12459.87|12459.87|12459.87|12459.87|12459.87|12459.87|12459.87|0
1636378110000|2021-11-08 13:28:30|12460.22|12460.22|12460.22|12460.22|12460.22|12460.22|12460.22|12460.22|0
1636378120000|2021-11-08 13:28:40|12462.23|12462.23|12462.88|12462.88|12463.24|12463.24|12462.23|12462.23|0
1636378140000|2021-11-08 13:29:00|12463.4|12463.4|12463.4|12463.4|12463.4|12463.4|12463.4|12463.4|0
1636378150000|2021-11-08 13:29:10|12464.22|12464.22|12464.22|12464.22|12464.22|12464.22|12464.22|12464.22|0
1636378160000|2021-11-08 13:29:20|12464.39|12464.39|12464.39|12464.39|12464.39|12464.39|12464.39|12464.39|0
1636378170000|2021-11-08 13:29:30|12464.15|12464.15|12465.3|12465.3|12465.3|12465.3|12464.07|12464.07|0
1636378180000|2021-11-08 13:29:40|12464.3|12464.3|12463.07|12463.07|12464.3|12464.3|12463.07|12463.07|0
1636378210000|2021-11-08 13:30:10|12463.28|12463.28|12463.28|12463.28|12463.28|12463.28|12463.28|12463.28|0
1636378230000|2021-11-08 13:30:30|12463.45|12463.45|12463.45|12463.45|12463.45|12463.45|12463.45|12463.45|0
1636378250000|2021-11-08 13:30:50|12463.22|12463.22|12463.14|12463.14|12463.22|12463.22|12463.14|12463.14|0
1636378260000|2021-11-08 13:31:00|12464.37|12464.37|12465.38|12465.38|12465.38|12465.38|12464.37|12464.37|0
1636378310000|2021-11-08 13:31:50|12465.73|12465.73|12465.73|12465.73|12465.73|12465.73|12465.73|12465.73|0
1636378320000|2021-11-08 13:32:00|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|12465.6|0
1636378340000|2021-11-08 13:32:20|12465.96|12465.96|12467.25|12467.25|12467.25|12467.25|12465.96|12465.96|0
1636378360000|2021-11-08 13:32:40|12467.6|12467.6|12466.54|12466.54|12467.6|12467.6|12466.37|12466.37|0
1636378390000|2021-11-08 13:33:10|12468.55|12468.55|12468.55|12468.55|12468.55|12468.55|12468.55|12468.55|0
1636378410000|2021-11-08 13:33:30|12468.34|12468.34|12468.53|12468.53|12468.53|12468.53|12468.34|12468.34|0
1636378440000|2021-11-08 13:34:00|12468.93|12468.93|12468.93|12468.93|12468.93|12468.93|12468.93|12468.93|0
1636378490000|2021-11-08 13:34:50|12469.11|12469.11|12469.11|12469.11|12469.11|12469.11|12469.11|12469.11|0
1636378510000|2021-11-08 13:35:10|12467.88|12467.88|12467.88|12467.88|12467.88|12467.88|12467.88|12467.88|0
1636378550000|2021-11-08 13:35:50|12467.52|12467.52|12467.52|12467.52|12467.52|12467.52|12467.52|12467.52|0
1636378560000|2021-11-08 13:36:00|12467.31|12467.31|12467.31|12467.31|12467.31|12467.31|12467.31|12467.31|0
1636378670000|2021-11-08 13:37:50|12467.48|12467.48|12467.65|12467.65|12467.65|12467.65|12467.48|12467.48|0
1636378680000|2021-11-08 13:38:00|12467.87|12467.87|12467.96|12467.96|12468.01|12468.01|12467.87|12467.87|0
1636378690000|2021-11-08 13:38:10|12467.74|12467.74|12467.74|12467.74|12467.74|12467.74|12467.74|12467.74|0
1636378700000|2021-11-08 13:38:20|12467.88|12467.88|12468.03|12468.03|12468.03|12468.03|12467.88|12467.88|0
1636378730000|2021-11-08 13:38:50|12467.86|12467.86|12467.86|12467.86|12467.86|12467.86|12467.86|12467.86|0
1636378740000|2021-11-08 13:39:00|12468.38|12468.38|12468.57|12468.57|12468.57|12468.57|12468.38|12468.38|0
1636378750000|2021-11-08 13:39:10|12468.35|12468.35|12467.94|12467.94|12468.35|12468.35|12467.94|12467.94|0
1636378760000|2021-11-08 13:39:20|12467.53|12467.53|12467.83|12467.83|12467.83|12467.83|12467.31|12467.31|0
1636378770000|2021-11-08 13:39:30|12467.6|12467.6|12466.37|12466.37|12467.6|12467.6|12466.37|12466.37|0
1636378820000|2021-11-08 13:40:20|12465.36|12465.36|12465.36|12465.36|12465.36|12465.36|12465.36|12465.36|0
1636378830000|2021-11-08 13:40:30|12466.59|12466.59|12466.37|12466.37|12466.59|12466.59|12466.2|12466.2|0
1636378850000|2021-11-08 13:40:50|12466.6|12466.6|12467.31|12467.31|12467.31|12467.31|12466.6|12466.6|0
1636378870000|2021-11-08 13:41:10|12468.32|12468.32|12468.32|12468.32|12468.32|12468.32|12468.32|12468.32|0
1636378880000|2021-11-08 13:41:20|12467.96|12467.96|12467.53|12467.53|12467.96|12467.96|12467.53|12467.53|0
1636378890000|2021-11-08 13:41:30|12468.54|12468.54|12468.89|12468.89|12468.89|12468.89|12468.54|12468.54|0
1636378900000|2021-11-08 13:41:40|12468.72|12468.72|12468.72|12468.72|12468.72|12468.72|12468.72|12468.72|0
1636378910000|2021-11-08 13:41:50|12469.54|12469.54|12469.54|12469.54|12469.54|12469.54|12469.54|12469.54|0
1636378930000|2021-11-08 13:42:10|12470.54|12470.54|12470.54|12470.54|12470.54|12470.54|12470.54|12470.54|0
1636378950000|2021-11-08 13:42:30|12470.78|12470.78|12470.78|12470.78|12470.78|12470.78|12470.78|12470.78|0
1636378970000|2021-11-08 13:42:50|12472.01|12472.01|12473.37|12473.37|12473.37|12473.37|12472.01|12472.01|0
1636379000000|2021-11-08 13:43:20|12472.36|12472.36|12472.36|12472.36|12472.36|12472.36|12472.36|12472.36|0
1636379040000|2021-11-08 13:44:00|12471.13|12471.13|12471.13|12471.13|12471.13|12471.13|12471.13|12471.13|0
1636379050000|2021-11-08 13:44:10|12470.13|12470.13|12469.89|12469.89|12470.13|12470.13|12469.89|12469.89|0
1636379090000|2021-11-08 13:44:50|12469.73|12469.73|12469.73|12469.73|12469.73|12469.73|12469.73|12469.73|0
1636379100000|2021-11-08 13:45:00|12469.56|12469.56|12469.56|12469.56|12469.56|12469.56|12469.56|12469.56|0
1636379110000|2021-11-08 13:45:10|12469.09|12469.09|12469.25|12469.25|12469.25|12469.25|12469.09|12469.09|0
1636379130000|2021-11-08 13:45:30|12470.48|12470.48|12470.83|12470.83|12470.83|12470.83|12470.48|12470.48|0
1636379150000|2021-11-08 13:45:50|12471.1|12471.1|12471.63|12471.63|12471.63|12471.63|12471.1|12471.1|0
1636379160000|2021-11-08 13:46:00|12472.64|12472.64|12472.64|12472.64|12472.64|12472.64|12472.64|12472.64|0
1636379210000|2021-11-08 13:46:50|12473.87|12473.87|12473|12473|12473.87|12473.87|12473|12473|0
1636379230000|2021-11-08 13:47:10|12473.22|12473.22|12473.22|12473.22|12473.22|12473.22|12473.22|12473.22|0
1636379280000|2021-11-08 13:48:00|12473|12473|12474|12474|12474|12474|12473|12473|0
1636379290000|2021-11-08 13:48:10|12475.01|12475.01|12475.23|12475.23|12475.23|12475.23|12475.01|12475.01|0
1636379310000|2021-11-08 13:48:30|12475.07|12475.07|12475.6|12475.6|12475.6|12475.6|12475.07|12475.07|0
1636379330000|2021-11-08 13:48:50|12475.39|12475.39|12475.39|12475.39|12475.39|12475.39|12475.39|12475.39|0
1636379340000|2021-11-08 13:49:00|12476.56|12476.56|12476.56|12476.56|12477.57|12477.57|12476.56|12476.56|0
1636379350000|2021-11-08 13:49:10|12475.55|12475.55|12475.55|12475.55|12475.55|12475.55|12475.55|12475.55|0
1636379360000|2021-11-08 13:49:20|12475.34|12475.34|12475.34|12475.34|12475.34|12475.34|12475.34|12475.34|0
1636379400000|2021-11-08 13:50:00|12476.57|12476.57|12476.57|12476.57|12476.57|12476.57|12476.57|12476.57|0
1636379430000|2021-11-08 13:50:30|12476.92|12476.92|12477.03|12477.03|12477.03|12477.03|12476.92|12476.92|0
1636379440000|2021-11-08 13:50:40|12476.77|12476.77|12476.42|12476.42|12476.77|12476.77|12476.42|12476.42|0
1636379450000|2021-11-08 13:50:50|12476.85|12476.85|12476.98|12476.98|12476.98|12476.98|12476.85|12476.85|0
1636379460000|2021-11-08 13:51:00|12477.22|12477.22|12477.08|12477.08|12477.22|12477.22|12477.08|12477.08|0
1636379490000|2021-11-08 13:51:30|12479.1|12479.1|12479.1|12479.1|12479.1|12479.1|12479.1|12479.1|0
1636379510000|2021-11-08 13:51:50|12478.74|12478.74|12478.74|12478.74|12478.74|12478.74|12478.39|12478.39|0
1636379540000|2021-11-08 13:52:20|12478.98|12478.98|12477.57|12477.57|12478.98|12478.98|12477.57|12477.57|0
1636379580000|2021-11-08 13:53:00|12477.31|12477.31|12477.31|12477.31|12477.31|12477.31|12477.31|12477.31|0
1636379590000|2021-11-08 13:53:10|12478.54|12478.54|12478.54|12478.54|12478.54|12478.54|12478.54|12478.54|0
1636379600000|2021-11-08 13:53:20|12479.55|12479.55|12479.98|12479.98|12479.98|12479.98|12479.55|12479.55|0
1636379620000|2021-11-08 13:53:40|12480.49|12480.49|12479.78|12479.78|12480.49|12480.49|12479.78|12479.78|0
1636379630000|2021-11-08 13:53:50|12480|12480|12480|12480|12480|12480|12480|12480|0
1636379650000|2021-11-08 13:54:10|12480.82|12480.82|12480.82|12480.82|12480.82|12480.82|12480.82|12480.82|0
1636379660000|2021-11-08 13:54:20|12480.39|12480.39|12480.39|12480.39|12480.39|12480.39|12480.39|12480.39|0
1636379670000|2021-11-08 13:54:30|12480.22|12480.22|12480.22|12480.22|12480.22|12480.22|12480.22|12480.22|0
1636379680000|2021-11-08 13:54:40|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|0
1636379690000|2021-11-08 13:54:50|12481.02|12481.02|12481.02|12481.02|12481.02|12481.02|12481.02|12481.02|0
1636379700000|2021-11-08 13:55:00|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|0
1636379710000|2021-11-08 13:55:10|12481.55|12481.55|12481.55|12481.55|12481.55|12481.55|12481.55|12481.55|0
1636379720000|2021-11-08 13:55:20|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|0
1636379750000|2021-11-08 13:55:50|12481.68|12481.68|12481.68|12481.68|12481.68|12481.68|12481.68|12481.68|0
1636379760000|2021-11-08 13:56:00|12481.47|12481.47|12481.47|12481.47|12481.47|12481.47|12481.47|12481.47|0
1636379780000|2021-11-08 13:56:20|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|0
1636379870000|2021-11-08 13:57:50|12480.45|12480.45|12480.67|12480.67|12480.67|12480.67|12480.45|12480.45|0
1636379890000|2021-11-08 13:58:10|12481.18|12481.18|12481.18|12481.18|12481.18|12481.18|12481.18|12481.18|0
1636379920000|2021-11-08 13:58:40|12480.96|12480.96|12480.96|12480.96|12480.96|12480.96|12480.96|12480.96|0
1636379930000|2021-11-08 13:58:50|12481.37|12481.37|12482.79|12482.79|12482.79|12482.79|12481.37|12481.37|0
1636379940000|2021-11-08 13:59:00|12482.45|12482.45|12482.45|12482.45|12482.45|12482.45|12482.45|12482.45|0
1636379950000|2021-11-08 13:59:10|12482.28|12482.28|12481.96|12481.96|12482.28|12482.28|12481.96|12481.96|0
1636380030000|2021-11-08 14:00:30|12482.18|12482.18|12482.18|12482.18|12482.18|12482.18|12482.18|12482.18|0
1636380060000|2021-11-08 14:01:00|12481.77|12481.77|12481.77|12481.77|12481.77|12481.77|12481.77|12481.77|0
1636380070000|2021-11-08 14:01:10|12483|12483|12483|12483|12483|12483|12483|12483|0
1636380080000|2021-11-08 14:01:20|12482.83|12482.83|12482.83|12482.83|12482.83|12482.83|12482.83|12482.83|0
1636380090000|2021-11-08 14:01:30|12482.67|12482.67|12482.67|12482.67|12482.67|12482.67|12482.67|12482.67|0
1636380120000|2021-11-08 14:02:00|12483.01|12483.01|12483.01|12483.01|12483.01|12483.01|12483.01|12483.01|0
1636380180000|2021-11-08 14:03:00|12484.24|12484.24|12484.24|12484.24|12484.24|12484.24|12484.24|12484.24|0
1636380220000|2021-11-08 14:03:40|12486.25|12486.25|12486.25|12486.25|12486.25|12486.25|12486.25|12486.25|0
1636380230000|2021-11-08 14:03:50|12485.25|12485.25|12485.25|12485.25|12485.25|12485.25|12485.25|12485.25|0
1636380240000|2021-11-08 14:04:00|12485.48|12485.48|12485.92|12485.92|12485.92|12485.92|12485.48|12485.48|0
1636380260000|2021-11-08 14:04:20|12486.73|12486.73|12486.78|12486.78|12486.78|12486.78|12486.32|12486.32|0
1636380280000|2021-11-08 14:04:40|12487.14|12487.14|12486.57|12486.57|12487.14|12487.14|12486.57|12486.57|0
1636380290000|2021-11-08 14:04:50|12486.92|12486.92|12486.92|12486.92|12486.92|12486.92|12486.92|12486.92|0
1636380300000|2021-11-08 14:05:00|12487.93|12487.93|12488.16|12488.16|12488.16|12488.16|12487.93|12487.93|0
1636380310000|2021-11-08 14:05:10|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|0
1636380320000|2021-11-08 14:05:20|12490.4|12490.4|12490.4|12490.4|12490.4|12490.4|12490.4|12490.4|0
1636380340000|2021-11-08 14:05:40|12490.33|12490.33|12490.33|12490.33|12490.33|12490.33|12490.33|12490.33|0
1636380360000|2021-11-08 14:06:00|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|0
1636380380000|2021-11-08 14:06:20|12490.49|12490.49|12491.96|12491.96|12491.96|12491.96|12490.49|12490.49|0
1636380410000|2021-11-08 14:06:50|12491.8|12491.8|12491.8|12491.8|12491.8|12491.8|12491.8|12491.8|0
1636380440000|2021-11-08 14:07:20|12491.96|12491.96|12491.96|12491.96|12491.96|12491.96|12491.96|12491.96|0
1636380450000|2021-11-08 14:07:30|12493.97|12493.97|12493.97|12493.97|12493.97|12493.97|12493.97|12493.97|0
1636380460000|2021-11-08 14:07:40|12493.54|12493.54|12493.54|12493.54|12493.54|12493.54|12493.54|12493.54|0
1636380480000|2021-11-08 14:08:00|12493.78|12493.78|12492.77|12492.77|12493.78|12493.78|12492.77|12492.77|0
1636380490000|2021-11-08 14:08:10|12492.53|12492.53|12492.68|12492.68|12492.68|12492.68|12492.53|12492.53|0
1636380510000|2021-11-08 14:08:30|12494.32|12494.32|12494.32|12494.32|12494.32|12494.32|12494.32|12494.32|0
1636380520000|2021-11-08 14:08:40|12493.8|12493.8|12494.16|12494.16|12494.16|12494.16|12493.8|12493.8|0
1636380540000|2021-11-08 14:09:00|12493.45|12493.45|12492.22|12492.22|12493.45|12493.45|12492.22|12492.22|0
1636380550000|2021-11-08 14:09:10|12491.88|12491.88|12490.38|12490.38|12491.88|12491.88|12490.38|12490.38|0
1636380590000|2021-11-08 14:09:50|12492.4|12492.4|12491.96|12491.96|12492.4|12492.4|12491.96|12491.96|0
1636380600000|2021-11-08 14:10:00|12492.18|12492.18|12492.4|12492.4|12492.4|12492.4|12492.18|12492.18|0
1636380610000|2021-11-08 14:10:10|12492.61|12492.61|12492.66|12492.66|12492.66|12492.66|12492.61|12492.61|0
1636380640000|2021-11-08 14:10:40|12493.07|12493.07|12493.07|12493.07|12493.07|12493.07|12493.07|12493.07|0
1636380650000|2021-11-08 14:10:50|12492.06|12492.06|12492.06|12492.06|12492.06|12492.06|12492.06|12492.06|0
1636380680000|2021-11-08 14:11:20|12492.31|12492.31|12493.54|12493.54|12493.54|12493.54|12492.31|12492.31|0
1636380710000|2021-11-08 14:11:50|12495.77|12495.77|12502.7|12502.7|12502.7|12502.7|12495.77|12495.77|0
1636380720000|2021-11-08 14:12:00|12503.06|12503.06|12502.01|12502.01|12503.54|12503.54|12502.01|12502.01|0
1636380730000|2021-11-08 14:12:10|12502.23|12502.23|12502.23|12502.23|12502.23|12502.23|12502.23|12502.23|0
1636380750000|2021-11-08 14:12:30|12502.64|12502.64|12502.64|12502.64|12502.64|12502.64|12502.64|12502.64|0
1636380760000|2021-11-08 14:12:40|12502.24|12502.24|12501.38|12501.38|12502.24|12502.24|12500.9|12500.9|0
1636380770000|2021-11-08 14:12:50|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|0
1636380780000|2021-11-08 14:13:00|12500.82|12500.82|12498.45|12498.45|12500.82|12500.82|12498.45|12498.45|0
1636380790000|2021-11-08 14:13:10|12498.04|12498.04|12498.04|12498.04|12498.04|12498.04|12498.04|12498.04|0
1636380800000|2021-11-08 14:13:20|12498.28|12498.28|12498.28|12498.28|12498.28|12498.28|12498.28|12498.28|0
1636380810000|2021-11-08 14:13:30|12498.23|12498.23|12498.23|12498.23|12498.23|12498.23|12498.23|12498.23|0
1636380840000|2021-11-08 14:14:00|12498.76|12498.76|12498.76|12498.76|12498.76|12498.76|12498.76|12498.76|0
1636380860000|2021-11-08 14:14:20|12498.55|12498.55|12498.97|12498.97|12499.1|12499.1|12498.55|12498.55|0
1636380880000|2021-11-08 14:14:40|12499.18|12499.18|12499.18|12499.18|12499.18|12499.18|12499.18|12499.18|0
1636380890000|2021-11-08 14:14:50|12499.59|12499.59|12499.59|12499.59|12499.59|12499.59|12499.59|12499.59|0
1636380920000|2021-11-08 14:15:20|12499.95|12499.95|12499.95|12499.95|12499.95|12499.95|12499.95|12499.95|0
1636380940000|2021-11-08 14:15:40|12499.82|12499.82|12499.82|12499.82|12499.82|12499.82|12499.82|12499.82|0
1636380950000|2021-11-08 14:15:50|12499.69|12499.69|12499.86|12499.86|12499.86|12499.86|12499.69|12499.69|0
1636380980000|2021-11-08 14:16:20|12499.5|12499.5|12499.5|12499.5|12499.5|12499.5|12499.5|12499.5|0
1636381020000|2021-11-08 14:17:00|12499.63|12499.63|12499.76|12499.76|12499.76|12499.76|12499.63|12499.63|0
1636381090000|2021-11-08 14:18:10|12498.53|12498.53|12498.53|12498.53|12498.53|12498.53|12498.53|12498.53|0
1636381100000|2021-11-08 14:18:20|12498.12|12498.12|12498.12|12498.12|12498.12|12498.12|12498.12|12498.12|0
1636381140000|2021-11-08 14:19:00|12497.97|12497.97|12499.2|12499.2|12499.2|12499.2|12497.97|12497.97|0
1636381160000|2021-11-08 14:19:20|12499.47|12499.47|12499.49|12499.49|12499.49|12499.49|12499.47|12499.47|0
1636381170000|2021-11-08 14:19:30|12499.7|12499.7|12499.92|12499.92|12501.15|12501.15|12499.7|12499.7|0
1636381200000|2021-11-08 14:20:00|12500.05|12500.05|12500.05|12500.05|12500.05|12500.05|12500.05|12500.05|0
1636381210000|2021-11-08 14:20:10|12501.06|12501.06|12501.06|12501.06|12501.06|12501.06|12501.06|12501.06|0
1636381230000|2021-11-08 14:20:30|12501.14|12501.14|12501.45|12501.45|12501.45|12501.45|12501.14|12501.14|0
1636381250000|2021-11-08 14:20:50|12501.67|12501.67|12501.67|12501.67|12501.67|12501.67|12501.67|12501.67|0
1636381260000|2021-11-08 14:21:00|12501.56|12501.56|12501.56|12501.56|12501.56|12501.56|12501.56|12501.56|0
1636381270000|2021-11-08 14:21:10|12501.94|12501.94|12501.94|12501.94|12501.94|12501.94|12501.94|12501.94|0
1636381280000|2021-11-08 14:21:20|12502.13|12502.13|12502.13|12502.13|12502.13|12502.13|12502.13|12502.13|0
1636381290000|2021-11-08 14:21:30|12503.13|12503.13|12503.13|12503.13|12503.13|12503.13|12503.13|12503.13|0
1636381300000|2021-11-08 14:21:40|12502.13|12502.13|12502.31|12502.31|12502.31|12502.31|12502.13|12502.13|0
1636381380000|2021-11-08 14:23:00|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|0
1636381390000|2021-11-08 14:23:10|12502.13|12502.13|12502.53|12502.53|12502.53|12502.53|12502.13|12502.13|0
1636381400000|2021-11-08 14:23:20|12501.3|12501.3|12501.23|12501.23|12501.3|12501.3|12501.23|12501.23|0
1636381410000|2021-11-08 14:23:30|12500.88|12500.88|12500.88|12500.88|12500.88|12500.88|12500.88|12500.88|0
1636381430000|2021-11-08 14:23:50|12499.87|12499.87|12499.87|12499.87|12499.87|12499.87|12499.87|12499.87|0
1636381440000|2021-11-08 14:24:00|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|12498.64|0
1636381460000|2021-11-08 14:24:20|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|0
1636381470000|2021-11-08 14:24:30|12498.63|12498.63|12498.63|12498.63|12498.63|12498.63|12498.63|12498.63|0
1636381500000|2021-11-08 14:25:00|12498.84|12498.84|12498.84|12498.84|12498.84|12498.84|12498.84|12498.84|0
1636381510000|2021-11-08 14:25:10|12500.85|12500.85|12502.08|12502.08|12502.08|12502.08|12500.85|12500.85|0
1636381520000|2021-11-08 14:25:20|12501.91|12501.91|12501.91|12501.91|12501.91|12501.91|12501.91|12501.91|0
1636381530000|2021-11-08 14:25:30|12502.27|12502.27|12502.27|12502.27|12502.27|12502.27|12502.27|12502.27|0
1636381540000|2021-11-08 14:25:40|12502.05|12502.05|12502.27|12502.27|12502.27|12502.27|12502.05|12502.05|0
1636381580000|2021-11-08 14:26:20|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|0
1636381590000|2021-11-08 14:26:30|12501.54|12501.54|12502.54|12502.54|12502.54|12502.54|12501.54|12501.54|0
1636381610000|2021-11-08 14:26:50|12502.78|12502.78|12502.78|12502.78|12502.78|12502.78|12502.78|12502.78|0
1636381620000|2021-11-08 14:27:00|12501.78|12501.78|12501.78|12501.78|12501.78|12501.78|12501.78|12501.78|0
1636381650000|2021-11-08 14:27:30|12501.99|12501.99|12501.38|12501.38|12501.99|12501.99|12501.38|12501.38|0
1636381660000|2021-11-08 14:27:40|12501.16|12501.16|12501.16|12501.16|12501.16|12501.16|12501.16|12501.16|0
1636381670000|2021-11-08 14:27:50|12499.93|12499.93|12500.94|12500.94|12500.94|12500.94|12499.93|12499.93|0
1636381680000|2021-11-08 14:28:00|12500.9|12500.9|12500.9|12500.9|12500.9|12500.9|12500.9|12500.9|0
1636381720000|2021-11-08 14:28:40|12499.89|12499.89|12499.89|12499.89|12499.89|12499.89|12499.89|12499.89|0
1636381740000|2021-11-08 14:29:00|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|0
1636381760000|2021-11-08 14:29:20|12498.7|12498.7|12498.7|12498.7|12498.7|12498.7|12498.7|12498.7|0
1636381770000|2021-11-08 14:29:30|12499.06|12499.06|12499.06|12499.06|12499.06|12499.06|12499.06|12499.06|0
1636381780000|2021-11-08 14:29:40|12498.84|12498.84|12498.84|12498.84|12498.84|12498.84|12498.84|12498.84|0
1636381790000|2021-11-08 14:29:50|12499.07|12499.07|12500.25|12500.25|12500.25|12500.25|12499.07|12499.07|0
1636381800000|2021-11-08 14:30:00|12500.41|12500.41|12501.63|12501.63|12501.63|12501.63|12500.41|12500.41|0
1636381820000|2021-11-08 14:30:20|12501.2|12501.2|12500.05|12500.05|12501.2|12501.2|12498.6|12498.6|0
1636381840000|2021-11-08 14:30:40|12500.29|12500.29|12499.89|12499.89|12500.29|12500.29|12499.89|12499.89|0
1636381850000|2021-11-08 14:30:50|12500.06|12500.06|12500.06|12500.06|12500.06|12500.06|12500.06|12500.06|0
1636381860000|2021-11-08 14:31:00|12499.74|12499.74|12498.74|12498.74|12499.98|12499.98|12498.74|12498.74|0
1636381870000|2021-11-08 14:31:10|12498.92|12498.92|12498.92|12498.92|12498.92|12498.92|12498.92|12498.92|0
1636381910000|2021-11-08 14:31:50|12500.15|12500.15|12501.38|12501.38|12501.38|12501.38|12500.15|12500.15|0
1636381930000|2021-11-08 14:32:10|12500.15|12500.15|12498.92|12498.92|12500.15|12500.15|12498.92|12498.92|0
1636381940000|2021-11-08 14:32:20|12497.2|12497.2|12495.77|12495.77|12497.2|12497.2|12495.77|12495.77|0
1636381950000|2021-11-08 14:32:30|12494.54|12494.54|12493.54|12493.54|12494.54|12494.54|12493.54|12493.54|0
1636381960000|2021-11-08 14:32:40|12493.7|12493.7|12493.7|12493.7|12493.7|12493.7|12493.7|12493.7|0
1636381980000|2021-11-08 14:33:00|12493.92|12493.92|12494.15|12494.15|12494.15|12494.15|12493.92|12493.92|0
1636381990000|2021-11-08 14:33:10|12494.21|12494.21|12494.21|12494.21|12494.21|12494.21|12494.21|12494.21|0
1636382000000|2021-11-08 14:33:20|12493.2|12493.2|12490.78|12490.78|12493.2|12493.2|12490.78|12490.78|0
1636382010000|2021-11-08 14:33:30|12490.56|12490.56|12490.22|12490.22|12490.56|12490.56|12490.22|12490.22|0
1636382030000|2021-11-08 14:33:50|12490.13|12490.13|12490.08|12490.08|12490.13|12490.13|12490.08|12490.08|0
1636382040000|2021-11-08 14:34:00|12490.6|12490.6|12490.6|12490.6|12490.6|12490.6|12490.6|12490.6|0
1636382060000|2021-11-08 14:34:20|12492.61|12492.61|12492.61|12492.61|12492.61|12492.61|12492.61|12492.61|0
1636382070000|2021-11-08 14:34:30|12492.66|12492.66|12492.66|12492.66|12492.66|12492.66|12492.66|12492.66|0
1636382080000|2021-11-08 14:34:40|12491.65|12491.65|12491.65|12491.65|12491.65|12491.65|12491.65|12491.65|0
1636382090000|2021-11-08 14:34:50|12491.87|12491.87|12490.9|12490.9|12491.91|12491.91|12490.9|12490.9|0
1636382100000|2021-11-08 14:35:00|12490.52|12490.52|12488.69|12488.69|12490.52|12490.52|12488.69|12488.69|0
1636382130000|2021-11-08 14:35:30|12485.67|12485.67|12485.89|12485.89|12485.89|12485.89|12485.67|12485.67|0
1636382140000|2021-11-08 14:35:40|12486.9|12486.9|12486.9|12486.9|12486.9|12486.9|12486.9|12486.9|0
1636382150000|2021-11-08 14:35:50|12487.9|12487.9|12487.98|12487.98|12487.98|12487.98|12487.9|12487.9|0
1636382160000|2021-11-08 14:36:00|12488.17|12488.17|12488.17|12488.17|12488.17|12488.17|12488.17|12488.17|0
1636382170000|2021-11-08 14:36:10|12488.25|12488.25|12488.25|12488.25|12488.25|12488.25|12488.25|12488.25|0
1636382180000|2021-11-08 14:36:20|12488.09|12488.09|12488.42|12488.42|12488.42|12488.42|12488.01|12488.01|0
1636382190000|2021-11-08 14:36:30|12489.65|12489.65|12489.65|12489.65|12489.65|12489.65|12489.65|12489.65|0
1636382230000|2021-11-08 14:37:10|12489.87|12489.87|12489.87|12489.87|12489.87|12489.87|12489.87|12489.87|0
1636382240000|2021-11-08 14:37:20|12489.92|12489.92|12489.92|12489.92|12489.92|12489.92|12489.92|12489.92|0
1636382250000|2021-11-08 14:37:30|12489.68|12489.68|12489.47|12489.47|12489.68|12489.68|12489.47|12489.47|0
1636382260000|2021-11-08 14:37:40|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|0
1636382280000|2021-11-08 14:38:00|12489.6|12489.6|12489.6|12489.6|12489.6|12489.6|12489.6|12489.6|0
1636382300000|2021-11-08 14:38:20|12489.65|12489.65|12489.76|12489.76|12489.76|12489.76|12489.65|12489.65|0
1636382310000|2021-11-08 14:38:30|12487.75|12487.75|12487.75|12487.75|12487.75|12487.75|12487.75|12487.75|0
1636382330000|2021-11-08 14:38:50|12487.49|12487.49|12487.49|12487.49|12487.49|12487.49|12487.49|12487.49|0
1636382340000|2021-11-08 14:39:00|12487.14|12487.14|12487.49|12487.49|12487.49|12487.49|12487.14|12487.14|0
1636382350000|2021-11-08 14:39:10|12486.26|12486.26|12487.06|12487.06|12487.06|12487.06|12485.83|12485.83|0
1636382360000|2021-11-08 14:39:20|12486.03|12486.03|12485|12485|12486.27|12486.27|12485|12485|0
1636382370000|2021-11-08 14:39:30|12486.41|12486.41|12487.42|12487.42|12487.42|12487.42|12486.41|12486.41|0
1636382380000|2021-11-08 14:39:40|12487.16|12487.16|12487.16|12487.16|12487.16|12487.16|12487.16|12487.16|0
1636382400000|2021-11-08 14:40:00|12487.52|12487.52|12487.52|12487.52|12487.52|12487.52|12487.52|12487.52|0
1636382420000|2021-11-08 14:40:20|12487.16|12487.16|12487.16|12487.16|12487.16|12487.16|12487.16|12487.16|0
1636382470000|2021-11-08 14:41:10|12488.39|12488.39|12488.39|12488.39|12488.39|12488.39|12488.39|12488.39|0
1636382490000|2021-11-08 14:41:30|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|0
1636382500000|2021-11-08 14:41:40|12488.68|12488.68|12488.68|12488.68|12488.68|12488.68|12488.68|12488.68|0
1636382510000|2021-11-08 14:41:50|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|0
1636382540000|2021-11-08 14:42:20|12489.23|12489.23|12489.23|12489.23|12489.23|12489.23|12489.23|12489.23|0
1636382560000|2021-11-08 14:42:40|12488|12488|12488.17|12488.17|12488.17|12488.17|12488|12488|0
1636382580000|2021-11-08 14:43:00|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|0
1636382590000|2021-11-08 14:43:10|12484.62|12484.62|12484.62|12484.62|12484.62|12484.62|12484.62|12484.62|0
1636382600000|2021-11-08 14:43:20|12484.45|12484.45|12484.28|12484.28|12484.45|12484.45|12484.28|12484.28|0
1636382610000|2021-11-08 14:43:30|12482.86|12482.86|12480.57|12480.57|12482.86|12482.86|12480.45|12480.45|0
1636382620000|2021-11-08 14:43:40|12479.34|12479.34|12479.34|12479.34|12479.34|12479.34|12478.98|12478.98|0
1636382630000|2021-11-08 14:43:50|12478.82|12478.82|12479.34|12479.34|12479.34|12479.34|12478.82|12478.82|0
1636382640000|2021-11-08 14:44:00|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|0
1636382650000|2021-11-08 14:44:10|12479.53|12479.53|12479.53|12479.53|12479.53|12479.53|12479.53|12479.53|0
1636382660000|2021-11-08 14:44:20|12479.7|12479.7|12478.47|12478.47|12479.7|12479.7|12478.47|12478.47|0
1636382670000|2021-11-08 14:44:30|12478.06|12478.06|12478.47|12478.47|12478.88|12478.88|12477.65|12477.65|0
1636382690000|2021-11-08 14:44:50|12478.39|12478.39|12479.55|12479.55|12479.55|12479.55|12478.32|12478.32|0
1636382710000|2021-11-08 14:45:10|12479.81|12479.81|12481.83|12481.83|12481.83|12481.83|12479.81|12479.81|0
1636382720000|2021-11-08 14:45:20|12482.94|12482.94|12483.35|12483.35|12483.35|12483.35|12482.94|12482.94|0
1636382730000|2021-11-08 14:45:30|12482.53|12482.53|12484.18|12484.18|12484.18|12484.18|12482.53|12482.53|0
1636382740000|2021-11-08 14:45:40|12484.53|12484.53|12484.82|12484.82|12484.82|12484.82|12484.53|12484.53|0
1636382750000|2021-11-08 14:45:50|12485.06|12485.06|12485.09|12485.09|12485.09|12485.09|12484.94|12484.94|0
1636382780000|2021-11-08 14:46:20|12485.31|12485.31|12485.31|12485.31|12485.31|12485.31|12485.31|12485.31|0
1636382790000|2021-11-08 14:46:30|12484.87|12484.87|12484.74|12484.74|12484.87|12484.87|12484.74|12484.74|0
1636382800000|2021-11-08 14:46:40|12484.52|12484.52|12484.52|12484.52|12484.52|12484.52|12484.52|12484.52|0
1636382810000|2021-11-08 14:46:50|12484.31|12484.31|12484.72|12484.72|12484.72|12484.72|12484.31|12484.31|0
1636382820000|2021-11-08 14:47:00|12484.98|12484.98|12484.98|12484.98|12484.98|12484.98|12484.98|12484.98|0
1636382870000|2021-11-08 14:47:50|12485.14|12485.14|12483.91|12483.91|12485.14|12485.14|12482.68|12482.68|0
1636382880000|2021-11-08 14:48:00|12483.67|12483.67|12483.67|12483.67|12483.67|12483.67|12483.67|12483.67|0
1636382900000|2021-11-08 14:48:20|12484.1|12484.1|12484.1|12484.1|12484.1|12484.1|12484.1|12484.1|0
1636382930000|2021-11-08 14:48:50|12483.89|12483.89|12483.89|12483.89|12483.89|12483.89|12483.89|12483.89|0
1636382940000|2021-11-08 14:49:00|12483.07|12483.07|12481.49|12481.49|12483.07|12483.07|12481.49|12481.49|0
1636382980000|2021-11-08 14:49:40|12480.78|12480.78|12480.78|12480.78|12480.78|12480.78|12480.78|12480.78|0
1636382990000|2021-11-08 14:49:50|12480.7|12480.7|12480.41|12480.41|12480.7|12480.7|12480.41|12480.41|0
1636383000000|2021-11-08 14:50:00|12480.25|12480.25|12481.21|12481.21|12481.26|12481.26|12480.25|12480.25|0
1636383010000|2021-11-08 14:50:10|12482.44|12482.44|12482.22|12482.22|12482.44|12482.44|12482.22|12482.22|0
1636383040000|2021-11-08 14:50:40|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|0
1636383050000|2021-11-08 14:50:50|12481.95|12481.95|12481.95|12481.95|12481.95|12481.95|12481.95|12481.95|0
1636383080000|2021-11-08 14:51:20|12482.19|12482.19|12482.43|12482.43|12482.43|12482.43|12482.19|12482.19|0
1636383090000|2021-11-08 14:51:30|12484.2|12484.2|12484.2|12484.2|12484.2|12484.2|12484.2|12484.2|0
1636383100000|2021-11-08 14:51:40|12484.42|12484.42|12484.42|12484.42|12484.42|12484.42|12484.42|12484.42|0
1636383120000|2021-11-08 14:52:00|12483.41|12483.41|12483.41|12483.41|12483.41|12483.41|12483.41|12483.41|0
1636383130000|2021-11-08 14:52:10|12483.06|12483.06|12483.06|12483.06|12483.06|12483.06|12483.06|12483.06|0
1636383140000|2021-11-08 14:52:20|12483.19|12483.19|12483.19|12483.19|12483.19|12483.19|12483.19|12483.19|0
1636383170000|2021-11-08 14:52:50|12482.13|12482.13|12482.48|12482.48|12482.48|12482.48|12481.42|12481.42|0
1636383190000|2021-11-08 14:53:10|12481.25|12481.25|12482.48|12482.48|12482.48|12482.48|12481.25|12481.25|0
1636383200000|2021-11-08 14:53:20|12482.24|12482.24|12482.24|12482.24|12482.24|12482.24|12482.24|12482.24|0
1636383230000|2021-11-08 14:53:50|12481.83|12481.83|12482.05|12482.05|12482.05|12482.05|12481.83|12481.83|0
1636383250000|2021-11-08 14:54:10|12482.21|12482.21|12482.21|12482.21|12482.21|12482.21|12482.21|12482.21|0
1636383310000|2021-11-08 14:55:10|12482.29|12482.29|12482.29|12482.29|12482.29|12482.29|12482.29|12482.29|0
1636383340000|2021-11-08 14:55:40|12482.7|12482.7|12482.7|12482.7|12482.7|12482.7|12482.7|12482.7|0
1636383360000|2021-11-08 14:56:00|12481.46|12481.46|12480.92|12480.92|12481.73|12481.73|12480.23|12480.23|0
1636383390000|2021-11-08 14:56:30|12480.71|12480.71|12480.71|12480.71|12480.71|12480.71|12480.71|12480.71|0
1636383400000|2021-11-08 14:56:40|12479.48|12479.48|12479.24|12479.24|12479.48|12479.48|12479.24|12479.24|0
1636383410000|2021-11-08 14:56:50|12479.39|12479.39|12479.39|12479.39|12479.39|12479.39|12479.39|12479.39|0
1636383440000|2021-11-08 14:57:20|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|0
1636383450000|2021-11-08 14:57:30|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|0
1636383460000|2021-11-08 14:57:40|12480.28|12480.28|12480.28|12480.28|12480.28|12480.28|12480.28|12480.28|0
1636383470000|2021-11-08 14:57:50|12481.29|12481.29|12481.29|12481.29|12481.29|12481.29|12481.29|12481.29|0
1636383480000|2021-11-08 14:58:00|12482.79|12482.79|12483.87|12483.87|12484.13|12484.13|12482.79|12482.79|0
1636383490000|2021-11-08 14:58:10|12483.84|12483.84|12483.82|12483.82|12483.84|12483.84|12483.82|12483.82|0
1636383500000|2021-11-08 14:58:20|12483.98|12483.98|12483.98|12483.98|12483.98|12483.98|12483.98|12483.98|0
1636383510000|2021-11-08 14:58:30|12484.41|12484.41|12483.18|12483.18|12484.41|12484.41|12483.18|12483.18|0
1636383570000|2021-11-08 14:59:30|12483.34|12483.34|12483.34|12483.34|12483.34|12483.34|12483.34|12483.34|0
1636383580000|2021-11-08 14:59:40|12483.39|12483.39|12483.39|12483.39|12483.39|12483.39|12483.39|12483.39|0
1636383590000|2021-11-08 14:59:50|12485.57|12485.57|12485.65|12485.65|12485.65|12485.65|12485.57|12485.57|0
1636383600000|2021-11-08 15:00:00|12485.43|12485.43|12485.43|12485.43|12485.43|12485.43|12485.43|12485.43|0
1636383610000|2021-11-08 15:00:10|12485.27|12485.27|12486.86|12486.86|12486.86|12486.86|12485.27|12485.27|0
1636383630000|2021-11-08 15:00:30|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|0
1636383640000|2021-11-08 15:00:40|12487.49|12487.49|12486.26|12486.26|12487.49|12487.49|12486.26|12486.26|0
1636383650000|2021-11-08 15:00:50|12486.41|12486.41|12486.41|12486.41|12486.41|12486.41|12486.41|12486.41|0
1636383660000|2021-11-08 15:01:00|12486.06|12486.06|12485.65|12485.65|12486.06|12486.06|12485.65|12485.65|0
1636383690000|2021-11-08 15:01:30|12484.42|12484.42|12481.94|12481.94|12484.42|12484.42|12481.94|12481.94|0
1636383700000|2021-11-08 15:01:40|12480.94|12480.94|12479.85|12479.85|12480.94|12480.94|12479.85|12479.85|0
1636383710000|2021-11-08 15:01:50|12478.85|12478.85|12479.2|12479.2|12479.2|12479.2|12478.85|12478.85|0
1636383720000|2021-11-08 15:02:00|12479.61|12479.61|12479.44|12479.44|12479.61|12479.61|12479.44|12479.44|0
1636383740000|2021-11-08 15:02:20|12479.36|12479.36|12479.36|12479.36|12479.36|12479.36|12479.36|12479.36|0
1636383750000|2021-11-08 15:02:30|12478.13|12478.13|12478.13|12478.13|12478.13|12478.13|12478.13|12478.13|0
1636383760000|2021-11-08 15:02:40|12478.48|12478.48|12479.37|12479.37|12479.56|12479.56|12478.33|12478.33|0
1636383770000|2021-11-08 15:02:50|12479.1|12479.1|12479.1|12479.1|12479.1|12479.1|12479.1|12479.1|0
1636383800000|2021-11-08 15:03:20|12477.87|12477.87|12477.66|12477.66|12477.87|12477.87|12477.66|12477.66|0
1636383810000|2021-11-08 15:03:30|12477.93|12477.93|12477.93|12477.93|12477.93|12477.93|12477.93|12477.93|0
1636383820000|2021-11-08 15:03:40|12478.11|12478.11|12478.11|12478.11|12478.11|12478.11|12478.11|12478.11|0
1636383870000|2021-11-08 15:04:30|12478.28|12478.28|12478.28|12478.28|12478.28|12478.28|12478.28|12478.28|0
1636383880000|2021-11-08 15:04:40|12479.51|12479.51|12478.28|12478.28|12479.51|12479.51|12478.28|12478.28|0
1636383890000|2021-11-08 15:04:50|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|0
1636383900000|2021-11-08 15:05:00|12479.11|12479.11|12479.11|12479.11|12479.11|12479.11|12479.11|12479.11|0
1636383910000|2021-11-08 15:05:10|12478.87|12478.87|12481.49|12481.49|12481.49|12481.49|12478.87|12478.87|0
1636383920000|2021-11-08 15:05:20|12480.49|12480.49|12481.31|12481.31|12481.31|12481.31|12480.49|12480.49|0
1636383940000|2021-11-08 15:05:40|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|0
1636383950000|2021-11-08 15:05:50|12482.53|12482.53|12482.53|12482.53|12482.53|12482.53|12482.53|12482.53|0
1636383960000|2021-11-08 15:06:00|12482.51|12482.51|12482.72|12482.72|12482.72|12482.72|12482.51|12482.51|0
1636383970000|2021-11-08 15:06:10|12482.51|12482.51|12482.77|12482.77|12482.77|12482.77|12482.51|12482.51|0
1636383980000|2021-11-08 15:06:20|12482.69|12482.69|12482.52|12482.52|12482.69|12482.69|12482.5|12482.5|0
1636384000000|2021-11-08 15:06:40|12483.75|12483.75|12483.75|12483.75|12483.75|12483.75|12483.75|12483.75|0
1636384010000|2021-11-08 15:06:50|12483.54|12483.54|12483.54|12483.54|12483.54|12483.54|12483.32|12483.32|0
1636384020000|2021-11-08 15:07:00|12483.32|12483.32|12483.67|12483.67|12483.67|12483.67|12483.32|12483.32|0
1636384040000|2021-11-08 15:07:20|12483.52|12483.52|12483.44|12483.44|12483.52|12483.52|12483.44|12483.44|0
1636384060000|2021-11-08 15:07:40|12483.08|12483.08|12483.44|12483.44|12483.44|12483.44|12483.08|12483.08|0
1636384080000|2021-11-08 15:08:00|12482.21|12482.21|12482.21|12482.21|12482.21|12482.21|12482.21|12482.21|0
1636384100000|2021-11-08 15:08:20|12480.84|12480.84|12480.84|12480.84|12480.84|12480.84|12480.84|12480.84|0
1636384110000|2021-11-08 15:08:30|12480.63|12480.63|12480.63|12480.63|12480.63|12480.63|12480.63|12480.63|0
1636384140000|2021-11-08 15:09:00|12480.22|12480.22|12480.22|12480.22|12480.22|12480.22|12480.22|12480.22|0
1636384150000|2021-11-08 15:09:10|12479.21|12479.21|12477.89|12477.89|12479.21|12479.21|12477.89|12477.89|0
1636384190000|2021-11-08 15:09:50|12478.3|12478.3|12478.57|12478.57|12478.57|12478.57|12478.3|12478.3|0
1636384200000|2021-11-08 15:10:00|12478.67|12478.67|12477.51|12477.51|12478.67|12478.67|12477.51|12477.51|0
1636384240000|2021-11-08 15:10:40|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|0
1636384280000|2021-11-08 15:11:20|12477.83|12477.83|12477.83|12477.83|12477.83|12477.83|12477.83|12477.83|0
1636384290000|2021-11-08 15:11:30|12477.99|12477.99|12477.99|12477.99|12477.99|12477.99|12477.99|12477.99|0
1636384310000|2021-11-08 15:11:50|12478.42|12478.42|12481.42|12481.42|12481.42|12481.42|12478.42|12478.42|0
1636384320000|2021-11-08 15:12:00|12481.69|12481.69|12481.47|12481.47|12481.69|12481.69|12481.47|12481.47|0
1636384350000|2021-11-08 15:12:30|12481.31|12481.31|12481.52|12481.52|12481.52|12481.52|12481.31|12481.31|0
1636384360000|2021-11-08 15:12:40|12481.25|12481.25|12481.25|12481.25|12481.25|12481.25|12481.25|12481.25|0
1636384370000|2021-11-08 15:12:50|12480.9|12480.9|12479.67|12479.67|12480.9|12480.9|12479.67|12479.67|0
1636384390000|2021-11-08 15:13:10|12479.59|12479.59|12480.82|12480.82|12480.82|12480.82|12479.59|12479.59|0
1636384400000|2021-11-08 15:13:20|12481.82|12481.82|12481.87|12481.87|12481.87|12481.87|12481.82|12481.82|0
1636384420000|2021-11-08 15:13:40|12482.23|12482.23|12482.58|12482.58|12482.58|12482.58|12482.23|12482.23|0
1636384460000|2021-11-08 15:14:20|12483.81|12483.81|12483.81|12483.81|12483.81|12483.81|12483.81|12483.81|0
1636384480000|2021-11-08 15:14:40|12483.41|12483.41|12483.61|12483.61|12483.61|12483.61|12483.41|12483.41|0
1636384490000|2021-11-08 15:14:50|12483.69|12483.69|12483.69|12483.69|12483.69|12483.69|12483.69|12483.69|0
1636384500000|2021-11-08 15:15:00|12483.86|12483.86|12484.06|12484.06|12484.06|12484.06|12483.86|12483.86|0
1636384510000|2021-11-08 15:15:10|12484.28|12484.28|12486.1|12486.1|12486.1|12486.1|12484.28|12484.28|0
1636384530000|2021-11-08 15:15:30|12487.33|12487.33|12487.33|12487.33|12487.33|12487.33|12487.33|12487.33|0
1636384540000|2021-11-08 15:15:40|12487.49|12487.49|12487.44|12487.44|12487.65|12487.65|12487.44|12487.44|0
1636384550000|2021-11-08 15:15:50|12487.75|12487.75|12487.75|12487.75|12487.75|12487.75|12487.75|12487.75|0
1636384560000|2021-11-08 15:16:00|12488.75|12488.75|12488.86|12488.86|12488.99|12488.99|12488.75|12488.75|0
1636384570000|2021-11-08 15:16:10|12489.08|12489.08|12488.16|12488.16|12489.08|12489.08|12488.16|12488.16|0
1636384580000|2021-11-08 15:16:20|12486.15|12486.15|12484.38|12484.38|12486.15|12486.15|12484.38|12484.38|0
1636384590000|2021-11-08 15:16:30|12484.73|12484.73|12484.73|12484.73|12484.73|12484.73|12483.73|12483.73|0
1636384610000|2021-11-08 15:16:50|12484.63|12484.63|12484.63|12484.63|12484.63|12484.63|12484.63|12484.63|0
1636384620000|2021-11-08 15:17:00|12484.42|12484.42|12484.74|12484.74|12484.74|12484.74|12484.42|12484.42|0
1636384660000|2021-11-08 15:17:40|12485|12485|12485.16|12485.16|12485.16|12485.16|12485|12485|0
1636384670000|2021-11-08 15:17:50|12484.94|12484.94|12485.16|12485.16|12485.16|12485.16|12484.94|12484.94|0
1636384690000|2021-11-08 15:18:10|12484.13|12484.13|12482.83|12482.83|12484.13|12484.13|12482.83|12482.83|0
1636384720000|2021-11-08 15:18:40|12483.34|12483.34|12483.34|12483.34|12483.34|12483.34|12483.34|12483.34|0
1636384740000|2021-11-08 15:19:00|12483.29|12483.29|12483|12483|12483.29|12483.29|12483|12483|0
1636384750000|2021-11-08 15:19:10|12483.16|12483.16|12482.51|12482.51|12483.16|12483.16|12482.29|12482.29|0
1636384760000|2021-11-08 15:19:20|12482.07|12482.07|12482.23|12482.23|12482.23|12482.23|12482.07|12482.07|0
1636384770000|2021-11-08 15:19:30|12482.64|12482.64|12482.64|12482.64|12482.64|12482.64|12482.64|12482.64|0
1636384790000|2021-11-08 15:19:50|12481.41|12481.41|12481.41|12481.41|12481.41|12481.41|12481.41|12481.41|0
1636384800000|2021-11-08 15:20:00|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|0
1636384810000|2021-11-08 15:20:10|12481.87|12481.87|12483.1|12483.1|12483.1|12483.1|12481.87|12481.87|0
1636384820000|2021-11-08 15:20:20|12485.93|12485.93|12485.93|12485.93|12486.34|12486.34|12485.93|12485.93|0
1636384850000|2021-11-08 15:20:50|12486.58|12486.58|12487.02|12487.02|12487.02|12487.02|12486.58|12486.58|0
1636384860000|2021-11-08 15:21:00|12487.45|12487.45|12487.45|12487.45|12487.45|12487.45|12487.45|12487.45|0
1636384870000|2021-11-08 15:21:10|12484.99|12484.99|12485.21|12485.21|12487.45|12487.45|12484.99|12484.99|0
1636384890000|2021-11-08 15:21:30|12484.7|12484.7|12484.7|12484.7|12484.7|12484.7|12484.7|12484.7|0
1636384900000|2021-11-08 15:21:40|12485.93|12485.93|12485.93|12485.93|12485.93|12485.93|12485.93|12485.93|0
1636384910000|2021-11-08 15:21:50|12486.93|12486.93|12486.93|12486.93|12486.93|12486.93|12486.93|12486.93|0
1636384920000|2021-11-08 15:22:00|12486.67|12486.67|12488.05|12488.05|12488.05|12488.05|12486.67|12486.67|0
1636384940000|2021-11-08 15:22:20|12489.06|12489.06|12488.05|12488.05|12489.06|12489.06|12488.05|12488.05|0
1636384950000|2021-11-08 15:22:30|12487.54|12487.54|12487.54|12487.54|12487.54|12487.54|12487.54|12487.54|0
1636384960000|2021-11-08 15:22:40|12487.29|12487.29|12487.12|12487.12|12487.29|12487.29|12487.12|12487.12|0
1636385020000|2021-11-08 15:23:40|12488.13|12488.13|12491.31|12491.31|12491.31|12491.31|12488.13|12488.13|0
1636385040000|2021-11-08 15:24:00|12491.53|12491.53|12491.75|12491.75|12491.75|12491.75|12491.53|12491.53|0
1636385050000|2021-11-08 15:24:10|12492.01|12492.01|12493.07|12493.07|12493.33|12493.33|12492.01|12492.01|0
1636385060000|2021-11-08 15:24:20|12493.58|12493.58|12493.58|12493.58|12493.58|12493.58|12493.58|12493.58|0
1636385070000|2021-11-08 15:24:30|12492.71|12492.71|12493.95|12493.95|12494.17|12494.17|12492.71|12492.71|0
1636385080000|2021-11-08 15:24:40|12492.72|12492.72|12493.15|12493.15|12493.15|12493.15|12492.72|12492.72|0
1636385090000|2021-11-08 15:24:50|12493.32|12493.32|12493.32|12493.32|12493.32|12493.32|12493.32|12493.32|0
1636385100000|2021-11-08 15:25:00|12494.32|12494.32|12494.32|12494.32|12494.32|12494.32|12494.32|12494.32|0
1636385120000|2021-11-08 15:25:20|12493.32|12493.32|12492.5|12492.5|12493.32|12493.32|12492.5|12492.5|0
1636385130000|2021-11-08 15:25:30|12493.22|12493.22|12492.95|12492.95|12493.46|12493.46|12492.95|12492.95|0
1636385140000|2021-11-08 15:25:40|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|0
1636385160000|2021-11-08 15:26:00|12492.18|12492.18|12491.99|12491.99|12492.18|12492.18|12491.99|12491.99|0
1636385170000|2021-11-08 15:26:10|12492.21|12492.21|12492.64|12492.64|12492.64|12492.64|12492.21|12492.21|0
1636385190000|2021-11-08 15:26:30|12492.5|12492.5|12492.5|12492.5|12492.55|12492.55|12492.48|12492.48|0
1636385210000|2021-11-08 15:26:50|12492.93|12492.93|12492.93|12492.93|12492.93|12492.93|12492.93|12492.93|0
1636385220000|2021-11-08 15:27:00|12492.52|12492.52|12492.52|12492.52|12492.52|12492.52|12492.52|12492.52|0
1636385230000|2021-11-08 15:27:10|12492.09|12492.09|12492.3|12492.3|12492.3|12492.3|12492.09|12492.09|0
1636385270000|2021-11-08 15:27:50|12491.87|12491.87|12491.87|12491.87|12491.87|12491.87|12491.87|12491.87|0
1636385280000|2021-11-08 15:28:00|12491.79|12491.79|12491.71|12491.71|12491.79|12491.79|12491.71|12491.71|0
1636385300000|2021-11-08 15:28:20|12490.48|12490.48|12490.48|12490.48|12490.48|12490.48|12490.48|12490.48|0
1636385340000|2021-11-08 15:29:00|12490.89|12490.89|12492.12|12492.12|12492.12|12492.12|12490.89|12490.89|0
1636385360000|2021-11-08 15:29:20|12492.08|12492.08|12492.08|12492.08|12492.08|12492.08|12492.08|12492.08|0
1636385380000|2021-11-08 15:29:40|12491.57|12491.57|12491.02|12491.02|12491.57|12491.57|12491.02|12491.02|0
1636385400000|2021-11-08 15:30:00|12490.66|12490.66|12491.37|12491.37|12491.37|12491.37|12490.66|12490.66|0
1636385440000|2021-11-08 15:30:40|12491.68|12491.68|12491.68|12491.68|12491.68|12491.68|12491.68|12491.68|0
1636385460000|2021-11-08 15:31:00|12491.85|12491.85|12491.85|12491.85|12491.85|12491.85|12491.85|12491.85|0
1636385470000|2021-11-08 15:31:10|12491.64|12491.64|12491.64|12491.64|12491.64|12491.64|12491.64|12491.64|0
1636385490000|2021-11-08 15:31:30|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|0
1636385510000|2021-11-08 15:31:50|12491.23|12491.23|12493.3|12493.3|12493.3|12493.3|12490.17|12490.17|0
1636385520000|2021-11-08 15:32:00|12494.3|12494.3|12496.71|12496.71|12496.71|12496.71|12494.3|12494.3|0
1636385530000|2021-11-08 15:32:10|12496.54|12496.54|12498.74|12498.74|12498.74|12498.74|12496.54|12496.54|0
1636385570000|2021-11-08 15:32:50|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|0
1636385600000|2021-11-08 15:33:20|12500.98|12500.98|12500.98|12500.98|12500.98|12500.98|12500.98|12500.98|0
1636385610000|2021-11-08 15:33:30|12500.74|12500.74|12502.1|12502.1|12502.1|12502.1|12500.74|12500.74|0
1636385620000|2021-11-08 15:33:40|12504.11|12504.11|12504.11|12504.11|12504.11|12504.11|12504.11|12504.11|0
1636385630000|2021-11-08 15:33:50|12504.38|12504.38|12504.38|12504.38|12504.38|12504.38|12504.38|12504.38|0
1636385650000|2021-11-08 15:34:10|12505.61|12505.61|12505.61|12505.61|12505.61|12505.61|12505.61|12505.61|0
1636385660000|2021-11-08 15:34:20|12505.85|12505.85|12505.85|12505.85|12505.85|12505.85|12505.85|12505.85|0
1636385680000|2021-11-08 15:34:40|12505.93|12505.93|12505.93|12505.93|12505.93|12505.93|12505.93|12505.93|0
1636385700000|2021-11-08 15:35:00|12506.09|12506.09|12506.09|12506.09|12506.09|12506.09|12506.09|12506.09|0
1636385720000|2021-11-08 15:35:20|12505.08|12505.08|12505.08|12505.08|12505.08|12505.08|12505.08|12505.08|0
1636385730000|2021-11-08 15:35:30|12505.16|12505.16|12505.16|12505.16|12505.16|12505.16|12505.16|12505.16|0
1636385740000|2021-11-08 15:35:40|12502.08|12502.08|12501.08|12501.08|12502.08|12502.08|12501.08|12501.08|0
1636385750000|2021-11-08 15:35:50|12501.79|12501.79|12501.79|12501.79|12501.79|12501.79|12501.79|12501.79|0
1636385760000|2021-11-08 15:36:00|12501.8|12501.8|12501.8|12501.8|12501.8|12501.8|12501.8|12501.8|0
1636385780000|2021-11-08 15:36:20|12501.29|12501.29|12501.29|12501.29|12501.29|12501.29|12501.29|12501.29|0
1636385790000|2021-11-08 15:36:30|12501.62|12501.62|12500.34|12500.34|12501.62|12501.62|12500.34|12500.34|0
1636385800000|2021-11-08 15:36:40|12500.4|12500.4|12500.4|12500.4|12500.4|12500.4|12500.4|12500.4|0
1636385820000|2021-11-08 15:37:00|12500.55|12500.55|12500.55|12500.55|12500.55|12500.55|12500.55|12500.55|0
1636385830000|2021-11-08 15:37:10|12500.89|12500.89|12501.23|12501.23|12501.23|12501.23|12500.89|12500.89|0
1636385840000|2021-11-08 15:37:20|12500|12500|12500.52|12500.52|12500.52|12500.52|12500|12500|0
1636385850000|2021-11-08 15:37:30|12500.57|12500.57|12499.76|12499.76|12500.57|12500.57|12499.76|12499.76|0
1636385870000|2021-11-08 15:37:50|12499.93|12499.93|12499.93|12499.93|12499.93|12499.93|12499.93|12499.93|0
1636385880000|2021-11-08 15:38:00|12500.44|12500.44|12500.44|12500.44|12500.44|12500.44|12500.44|12500.44|0
1636385910000|2021-11-08 15:38:30|12501.17|12501.17|12501.17|12501.17|12501.17|12501.17|12501.17|12501.17|0
1636385920000|2021-11-08 15:38:40|12502.4|12502.4|12502.4|12502.4|12502.4|12502.4|12502.4|12502.4|0
1636385930000|2021-11-08 15:38:50|12502.56|12502.56|12502.56|12502.56|12502.56|12502.56|12502.56|12502.56|0
1636385940000|2021-11-08 15:39:00|12502.15|12502.15|12501.8|12501.8|12502.15|12502.15|12501.8|12501.8|0
1636385950000|2021-11-08 15:39:10|12502.15|12502.15|12502.56|12502.56|12502.56|12502.56|12502.15|12502.15|0
1636385970000|2021-11-08 15:39:30|12502.32|12502.32|12502.32|12502.32|12502.32|12502.32|12502.32|12502.32|0
1636385990000|2021-11-08 15:39:50|12501.09|12501.09|12499.68|12499.68|12501.09|12501.09|12498.67|12498.67|0
1636386000000|2021-11-08 15:40:00|12499.32|12499.32|12498.49|12498.49|12499.32|12499.32|12498.31|12498.31|0
1636386030000|2021-11-08 15:40:30|12497.7|12497.7|12497.7|12497.7|12497.7|12497.7|12497.7|12497.7|0
1636386040000|2021-11-08 15:40:40|12497.57|12497.57|12494.69|12494.69|12497.57|12497.57|12494.69|12494.69|0
1636386050000|2021-11-08 15:40:50|12494.67|12494.67|12494.16|12494.16|12494.81|12494.81|12494.16|12494.16|0
1636386080000|2021-11-08 15:41:20|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|0
1636386090000|2021-11-08 15:41:30|12495.47|12495.47|12495.47|12495.47|12495.47|12495.47|12495.47|12495.47|0
1636386100000|2021-11-08 15:41:40|12495.32|12495.32|12495.32|12495.32|12495.32|12495.32|12495.32|12495.32|0
1636386120000|2021-11-08 15:42:00|12495.24|12495.24|12495.33|12495.33|12495.38|12495.38|12495.24|12495.24|0
1636386130000|2021-11-08 15:42:10|12495.09|12495.09|12495.31|12495.31|12495.56|12495.56|12494.85|12494.85|0
1636386140000|2021-11-08 15:42:20|12495.47|12495.47|12496.18|12496.18|12496.18|12496.18|12495.47|12495.47|0
1636386150000|2021-11-08 15:42:30|12496.35|12496.35|12496.35|12496.35|12496.35|12496.35|12496.35|12496.35|0
1636386190000|2021-11-08 15:43:10|12496.59|12496.59|12497.59|12497.59|12497.59|12497.59|12496.59|12496.59|0
1636386200000|2021-11-08 15:43:20|12497.75|12497.75|12497.97|12497.97|12497.97|12497.97|12497.75|12497.75|0
1636386210000|2021-11-08 15:43:30|12497.75|12497.75|12497.84|12497.84|12497.84|12497.84|12497.44|12497.44|0
1636386220000|2021-11-08 15:43:40|12499.08|12499.08|12499.08|12499.08|12499.08|12499.08|12499.08|12499.08|0
1636386270000|2021-11-08 15:44:30|12499.03|12499.03|12498.95|12498.95|12499.03|12499.03|12498.95|12498.95|0
1636386290000|2021-11-08 15:44:50|12499.19|12499.19|12499.19|12499.19|12499.19|12499.19|12499.19|12499.19|0
1636386300000|2021-11-08 15:45:00|12500.42|12500.42|12500.42|12500.42|12500.42|12500.42|12500.42|12500.42|0
1636386310000|2021-11-08 15:45:10|12500.01|12500.01|12500.01|12500.01|12500.01|12500.01|12500.01|12500.01|0
1636386330000|2021-11-08 15:45:30|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|0
1636386350000|2021-11-08 15:45:50|12500.53|12500.53|12500.53|12500.53|12500.53|12500.53|12500.53|12500.53|0
1636386360000|2021-11-08 15:46:00|12500.94|12500.94|12500.94|12500.94|12500.94|12500.94|12500.94|12500.94|0
1636386370000|2021-11-08 15:46:10|12501.59|12501.59|12501.59|12501.59|12501.59|12501.59|12501.59|12501.59|0
1636386380000|2021-11-08 15:46:20|12504.06|12504.06|12504.06|12504.06|12504.06|12504.06|12504.06|12504.06|0
1636386390000|2021-11-08 15:46:30|12504.57|12504.57|12504.57|12504.57|12504.57|12504.57|12504.57|12504.57|0
1636386400000|2021-11-08 15:46:40|12504.98|12504.98|12504.98|12504.98|12504.98|12504.98|12504.98|12504.98|0
1636386410000|2021-11-08 15:46:50|12504.57|12504.57|12505.22|12505.22|12505.22|12505.22|12504.57|12504.57|0
1636386420000|2021-11-08 15:47:00|12503.99|12503.99|12504.47|12504.47|12504.47|12504.47|12503.99|12503.99|0
1636386440000|2021-11-08 15:47:20|12504.2|12504.2|12505.21|12505.21|12505.21|12505.21|12504.2|12504.2|0
1636386450000|2021-11-08 15:47:30|12506.22|12506.22|12507.11|12507.11|12507.11|12507.11|12506.22|12506.22|0
1636386460000|2021-11-08 15:47:40|12506.87|12506.87|12506.87|12506.87|12506.87|12506.87|12506.87|12506.87|0
1636386480000|2021-11-08 15:48:00|12506.71|12506.71|12506.95|12506.95|12506.95|12506.95|12506.71|12506.71|0
1636386490000|2021-11-08 15:48:10|12506.52|12506.52|12506.52|12506.52|12506.52|12506.52|12506.52|12506.52|0
1636386500000|2021-11-08 15:48:20|12506.36|12506.36|12507.6|12507.6|12507.6|12507.6|12506.36|12506.36|0
1636386510000|2021-11-08 15:48:30|12507.95|12507.95|12507.95|12507.95|12507.95|12507.95|12507.95|12507.95|0
1636386520000|2021-11-08 15:48:40|12507.93|12507.93|12508.27|12508.27|12508.27|12508.27|12507.93|12507.93|0
1636386530000|2021-11-08 15:48:50|12507.93|12507.93|12508.46|12508.46|12508.46|12508.46|12507.93|12507.93|0
1636386540000|2021-11-08 15:49:00|12508.65|12508.65|12507.41|12507.41|12508.65|12508.65|12507.41|12507.41|0
1636386550000|2021-11-08 15:49:10|12507.59|12507.59|12505.65|12505.65|12507.59|12507.59|12505.65|12505.65|0
1636386570000|2021-11-08 15:49:30|12505.4|12505.4|12505.4|12505.4|12505.4|12505.4|12505.4|12505.4|0
1636386600000|2021-11-08 15:50:00|12505.71|12505.71|12505.56|12505.56|12505.87|12505.87|12505.56|12505.56|0
1636386610000|2021-11-08 15:50:10|12505.71|12505.71|12505|12505|12505.71|12505.71|12505|12505|0
1636386620000|2021-11-08 15:50:20|12504|12504|12502.17|12502.17|12504|12504|12501.76|12501.76|0
1636386630000|2021-11-08 15:50:30|12500.94|12500.94|12500.94|12500.94|12500.94|12500.94|12500.94|12500.94|0
1636386640000|2021-11-08 15:50:40|12502.17|12502.17|12502.17|12502.17|12502.17|12502.17|12502.17|12502.17|0
1636386650000|2021-11-08 15:50:50|12502.34|12502.34|12502.86|12502.86|12502.86|12502.86|12502.34|12502.34|0
1636386660000|2021-11-08 15:51:00|12503.03|12503.03|12503.74|12503.74|12504.48|12504.48|12503.03|12503.03|0
1636386670000|2021-11-08 15:51:10|12503.31|12503.31|12503.12|12503.12|12503.53|12503.53|12503.12|12503.12|0
1636386680000|2021-11-08 15:51:20|12502.9|12502.9|12502.59|12502.59|12502.9|12502.9|12502.59|12502.59|0
1636386690000|2021-11-08 15:51:30|12502.23|12502.23|12502.39|12502.39|12502.39|12502.39|12502.23|12502.23|0
1636386710000|2021-11-08 15:51:50|12503.45|12503.45|12503.45|12503.45|12503.45|12503.45|12503.45|12503.45|0
1636386730000|2021-11-08 15:52:10|12503.81|12503.81|12503.45|12503.45|12503.81|12503.81|12503.45|12503.45|0
1636386740000|2021-11-08 15:52:20|12503.86|12503.86|12503.65|12503.65|12503.86|12503.86|12503.65|12503.65|0
1636386760000|2021-11-08 15:52:40|12504.46|12504.46|12504.87|12504.87|12505.28|12505.28|12504.46|12504.46|0
1636386780000|2021-11-08 15:53:00|12507.89|12507.89|12508.06|12508.06|12508.06|12508.06|12507.89|12507.89|0
1636386790000|2021-11-08 15:53:10|12507.89|12507.89|12507.89|12507.89|12507.89|12507.89|12507.89|12507.89|0
1636386800000|2021-11-08 15:53:20|12507.62|12507.62|12507.62|12507.62|12507.62|12507.62|12507.62|12507.62|0
1636386810000|2021-11-08 15:53:30|12507.86|12507.86|12507.03|12507.03|12508.03|12508.03|12507.03|12507.03|0
1636386830000|2021-11-08 15:53:50|12507.27|12507.27|12507.27|12507.27|12507.27|12507.27|12507.27|12507.27|0
1636386840000|2021-11-08 15:54:00|12506.86|12506.86|12506.45|12506.45|12506.86|12506.86|12506.45|12506.45|0
1636386850000|2021-11-08 15:54:10|12506.61|12506.61|12507.04|12507.04|12507.04|12507.04|12506.61|12506.61|0
1636386860000|2021-11-08 15:54:20|12506.79|12506.79|12506.48|12506.48|12506.79|12506.79|12506.07|12506.07|0
1636386870000|2021-11-08 15:54:30|12506.58|12506.58|12506.37|12506.37|12506.58|12506.58|12506.37|12506.37|0
1636386880000|2021-11-08 15:54:40|12506.58|12506.58|12506.58|12506.58|12506.58|12506.58|12506.58|12506.58|0
1636386890000|2021-11-08 15:54:50|12506.37|12506.37|12506.37|12506.37|12506.37|12506.37|12506.37|12506.37|0
1636386940000|2021-11-08 15:55:40|12505.96|12505.96|12509.74|12509.74|12509.74|12509.74|12505.96|12505.96|0
1636386950000|2021-11-08 15:55:50|12510.74|12510.74|12510.74|12510.74|12510.74|12510.74|12510.74|12510.74|0
1636386960000|2021-11-08 15:56:00|12509.74|12509.74|12509.74|12509.74|12509.74|12509.74|12509.74|12509.74|0
1636386990000|2021-11-08 15:56:30|12509.33|12509.33|12509.33|12509.33|12509.33|12509.33|12509.33|12509.33|0
1636387040000|2021-11-08 15:57:20|12510.34|12510.34|12510.34|12510.34|12510.34|12510.34|12510.34|12510.34|0
1636387060000|2021-11-08 15:57:40|12510.55|12510.55|12510.82|12510.82|12510.82|12510.82|12510.55|12510.55|0
1636387080000|2021-11-08 15:58:00|12510.42|12510.42|12509.34|12509.34|12510.42|12510.42|12509.34|12509.34|0
1636387090000|2021-11-08 15:58:10|12509.85|12509.85|12509.85|12509.85|12509.85|12509.85|12509.85|12509.85|0
1636387100000|2021-11-08 15:58:20|12509.65|12509.65|12509.65|12509.65|12509.65|12509.65|12509.65|12509.65|0
1636387110000|2021-11-08 15:58:30|12509.67|12509.67|12509.96|12509.96|12509.96|12509.96|12509.62|12509.62|0
1636387130000|2021-11-08 15:58:50|12511.19|12511.19|12510.46|12510.46|12511.19|12511.19|12510.46|12510.46|0
1636387140000|2021-11-08 15:59:00|12510.1|12510.1|12510.1|12510.1|12510.1|12510.1|12510.1|12510.1|0
1636387150000|2021-11-08 15:59:10|12510.26|12510.26|12510.26|12510.26|12510.26|12510.26|12510.26|12510.26|0
1636387160000|2021-11-08 15:59:20|12509.78|12509.78|12509.78|12509.78|12509.78|12509.78|12509.78|12509.78|0
1636387180000|2021-11-08 15:59:40|12509.67|12509.67|12511.68|12511.68|12511.68|12511.68|12509.67|12509.67|0
1636387220000|2021-11-08 16:00:20|12511.44|12511.44|12511.23|12511.23|12511.44|12511.44|12511.23|12511.23|0
1636387230000|2021-11-08 16:00:30|12511.21|12511.21|12511.14|12511.14|12511.21|12511.21|12511.14|12511.14|0
1636387240000|2021-11-08 16:00:40|12510.87|12510.87|12510.83|12510.83|12510.87|12510.87|12510.83|12510.83|0
1636387250000|2021-11-08 16:00:50|12509.83|12509.83|12509.83|12509.83|12509.83|12509.83|12509.83|12509.83|0
1636387260000|2021-11-08 16:01:00|12510.31|12510.31|12510.31|12510.31|12510.31|12510.31|12510.31|12510.31|0
1636387280000|2021-11-08 16:01:20|12510.07|12510.07|12510.07|12510.07|12510.07|12510.07|12510.07|12510.07|0
1636387310000|2021-11-08 16:01:50|12510.31|12510.31|12509.99|12509.99|12510.31|12510.31|12509.99|12509.99|0
1636387340000|2021-11-08 16:02:20|12508.76|12508.76|12509.58|12509.58|12509.99|12509.99|12508.76|12508.76|0
1636387350000|2021-11-08 16:02:30|12509.73|12509.73|12509.73|12509.73|12509.73|12509.73|12509.73|12509.73|0
1636387390000|2021-11-08 16:03:10|12509.78|12509.78|12510.4|12510.4|12510.4|12510.4|12509.69|12509.69|0
1636387400000|2021-11-08 16:03:20|12510.75|12510.75|12510.75|12510.75|12510.75|12510.75|12510.75|12510.75|0
1636387410000|2021-11-08 16:03:30|12511.46|12511.46|12511.46|12511.46|12511.46|12511.46|12511.46|12511.46|0
1636387450000|2021-11-08 16:04:10|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|0
1636387460000|2021-11-08 16:04:20|12511.58|12511.58|12511.58|12511.58|12511.58|12511.58|12511.58|12511.58|0
1636387470000|2021-11-08 16:04:30|12512.58|12512.58|12512.58|12512.58|12512.58|12512.58|12512.58|12512.58|0
1636387480000|2021-11-08 16:04:40|12512.51|12512.51|12512.58|12512.58|12512.58|12512.58|12512.51|12512.51|0
1636387500000|2021-11-08 16:05:00|12512.23|12512.23|12512.01|12512.01|12512.23|12512.23|12511.87|12511.87|0
1636387510000|2021-11-08 16:05:10|12511.93|12511.93|12511.93|12511.93|12511.93|12511.93|12511.93|12511.93|0
1636387520000|2021-11-08 16:05:20|12512.17|12512.17|12512.07|12512.07|12512.17|12512.17|12511.81|12511.81|0
1636387550000|2021-11-08 16:05:50|12512.24|12512.24|12512.24|12512.24|12512.24|12512.24|12512.24|12512.24|0
1636387560000|2021-11-08 16:06:00|12511.88|12511.88|12513.06|12513.06|12513.06|12513.06|12511.83|12511.83|0
1636387580000|2021-11-08 16:06:20|12514.07|12514.07|12514.15|12514.15|12514.48|12514.48|12514.07|12514.07|0
1636387590000|2021-11-08 16:06:30|12514.28|12514.28|12514.17|12514.17|12514.28|12514.28|12514.17|12514.17|0
1636387600000|2021-11-08 16:06:40|12513.74|12513.74|12513.65|12513.65|12513.74|12513.74|12513.57|12513.57|0
1636387610000|2021-11-08 16:06:50|12513.67|12513.67|12513.59|12513.59|12513.67|12513.67|12513.59|12513.59|0
1636387620000|2021-11-08 16:07:00|12512.36|12512.36|12512.36|12512.36|12512.36|12512.36|12512.36|12512.36|0
1636387630000|2021-11-08 16:07:10|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|0
1636387640000|2021-11-08 16:07:20|12512.28|12512.28|12512.12|12512.12|12512.28|12512.28|12512.12|12512.12|0
1636387650000|2021-11-08 16:07:30|12512.3|12512.3|12512.26|12512.26|12512.3|12512.3|12512.26|12512.26|0
1636387660000|2021-11-08 16:07:40|12511.9|12511.9|12511.9|12511.9|12511.9|12511.9|12511.9|12511.9|0
1636387670000|2021-11-08 16:07:50|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|0
1636387680000|2021-11-08 16:08:00|12512.02|12512.02|12510.66|12510.66|12512.02|12512.02|12510.66|12510.66|0
1636387690000|2021-11-08 16:08:10|12509.43|12509.43|12509.43|12509.43|12509.43|12509.43|12509.43|12509.43|0
1636387700000|2021-11-08 16:08:20|12508.42|12508.42|12508.42|12508.42|12508.42|12508.42|12508.18|12508.18|0
1636387710000|2021-11-08 16:08:30|12508.18|12508.18|12507.91|12507.91|12508.18|12508.18|12507.91|12507.91|0
1636387720000|2021-11-08 16:08:40|12508.92|12508.92|12508.92|12508.92|12508.92|12508.92|12508.92|12508.92|0
1636387740000|2021-11-08 16:09:00|12509.56|12509.56|12509.56|12509.56|12509.56|12509.56|12509.56|12509.56|0
1636387750000|2021-11-08 16:09:10|12509.35|12509.35|12509.35|12509.35|12509.35|12509.35|12509.35|12509.35|0
1636387760000|2021-11-08 16:09:20|12510.58|12510.58|12510.5|12510.5|12510.58|12510.58|12510.5|12510.5|0
1636387770000|2021-11-08 16:09:30|12510.42|12510.42|12511.39|12511.39|12511.49|12511.49|12510.42|12510.42|0
1636387790000|2021-11-08 16:09:50|12511.66|12511.66|12512.88|12512.88|12512.88|12512.88|12511.66|12511.66|0
1636387800000|2021-11-08 16:10:00|12512.47|12512.47|12512.47|12512.47|12512.47|12512.47|12512.47|12512.47|0
1636387810000|2021-11-08 16:10:10|12512.58|12512.58|12512.6|12512.6|12512.69|12512.69|12512.58|12512.58|0
1636387820000|2021-11-08 16:10:20|12512.52|12512.52|12512.52|12512.52|12512.52|12512.52|12512.52|12512.52|0
1636387830000|2021-11-08 16:10:30|12511.81|12511.81|12511.81|12511.81|12511.81|12511.81|12510.58|12510.58|0
1636387870000|2021-11-08 16:11:10|12509.58|12509.58|12510.81|12510.81|12510.81|12510.81|12509.58|12509.58|0
1636387890000|2021-11-08 16:11:30|12510.92|12510.92|12510.92|12510.92|12510.92|12510.92|12510.92|12510.92|0
1636387910000|2021-11-08 16:11:50|12508.85|12508.85|12507.11|12507.11|12508.85|12508.85|12506.85|12506.85|0
1636387920000|2021-11-08 16:12:00|12506.92|12506.92|12506.92|12506.92|12506.92|12506.92|12506.92|12506.92|0
1636387940000|2021-11-08 16:12:20|12506.51|12506.51|12506.1|12506.1|12506.51|12506.51|12506.1|12506.1|0
1636387950000|2021-11-08 16:12:30|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|12506.32|0
1636387960000|2021-11-08 16:12:40|12507.32|12507.32|12507.32|12507.32|12507.32|12507.32|12507.32|12507.32|0
1636387970000|2021-11-08 16:12:50|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|0
1636387980000|2021-11-08 16:13:00|12507.31|12507.31|12507.31|12507.31|12507.31|12507.31|12507.31|12507.31|0
1636388000000|2021-11-08 16:13:20|12507.48|12507.48|12507.48|12507.48|12507.48|12507.48|12507.33|12507.33|0
1636388010000|2021-11-08 16:13:30|12506.48|12506.48|12506.48|12506.48|12506.48|12506.48|12506.48|12506.48|0
1636388020000|2021-11-08 16:13:40|12506.61|12506.61|12506.61|12506.61|12506.61|12506.61|12506.61|12506.61|0
1636388030000|2021-11-08 16:13:50|12506.01|12506.01|12506.01|12506.01|12506.01|12506.01|12506.01|12506.01|0
1636388040000|2021-11-08 16:14:00|12506.09|12506.09|12506.09|12506.09|12506.09|12506.09|12506.09|12506.09|0
1636388050000|2021-11-08 16:14:10|12506.3|12506.3|12506.3|12506.3|12506.3|12506.3|12506.3|12506.3|0
1636388100000|2021-11-08 16:15:00|12506.13|12506.13|12506.49|12506.49|12506.49|12506.49|12505.98|12505.98|0
1636388110000|2021-11-08 16:15:10|12506.06|12506.06|12506.06|12506.06|12506.06|12506.06|12506.06|12506.06|0
1636388120000|2021-11-08 16:15:20|12506.33|12506.33|12506.49|12506.49|12506.49|12506.49|12506.33|12506.33|0
1636388130000|2021-11-08 16:15:30|12506.26|12506.26|12506.26|12506.26|12506.26|12506.26|12506.26|12506.26|0
1636388140000|2021-11-08 16:15:40|12505.8|12505.8|12506.22|12506.22|12506.22|12506.22|12505.8|12505.8|0
1636388150000|2021-11-08 16:15:50|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|0
1636388160000|2021-11-08 16:16:00|12505.35|12505.35|12503.57|12503.57|12505.35|12505.35|12503.11|12503.11|0
1636388170000|2021-11-08 16:16:10|12503.21|12503.21|12503.26|12503.26|12504.22|12504.22|12503.21|12503.21|0
1636388190000|2021-11-08 16:16:30|12503.67|12503.67|12503.42|12503.42|12503.67|12503.67|12503.42|12503.42|0
1636388200000|2021-11-08 16:16:40|12503.66|12503.66|12503.66|12503.66|12503.66|12503.66|12503.66|12503.66|0
1636388210000|2021-11-08 16:16:50|12503.76|12503.76|12503.76|12503.76|12503.76|12503.76|12503.76|12503.76|0
1636388240000|2021-11-08 16:17:20|12502.75|12502.75|12502.3|12502.3|12502.75|12502.75|12502.3|12502.3|0
1636388260000|2021-11-08 16:17:40|12503.53|12503.53|12503.58|12503.58|12503.58|12503.58|12503.47|12503.47|0
1636388270000|2021-11-08 16:17:50|12503.87|12503.87|12506.55|12506.55|12506.55|12506.55|12503.87|12503.87|0
1636388280000|2021-11-08 16:18:00|12506.76|12506.76|12506.95|12506.95|12506.95|12506.95|12506.76|12506.76|0
1636388290000|2021-11-08 16:18:10|12506.87|12506.87|12508.1|12508.1|12508.1|12508.1|12506.87|12506.87|0
1636388300000|2021-11-08 16:18:20|12508.27|12508.27|12508.05|12508.05|12508.27|12508.27|12508.05|12508.05|0
1636388310000|2021-11-08 16:18:30|12507.83|12507.83|12507.83|12507.83|12508.19|12508.19|12507.83|12507.83|0
1636388320000|2021-11-08 16:18:40|12508.54|12508.54|12509.04|12509.04|12509.04|12509.04|12508.31|12508.31|0
1636388330000|2021-11-08 16:18:50|12510.04|12510.04|12510.04|12510.04|12510.04|12510.04|12510.04|12510.04|0
1636388340000|2021-11-08 16:19:00|12510.28|12510.28|12510.28|12510.28|12510.28|12510.28|12510.28|12510.28|0
1636388370000|2021-11-08 16:19:30|12510.69|12510.69|12510.69|12510.69|12510.69|12510.69|12510.69|12510.69|0
1636388380000|2021-11-08 16:19:40|12512.71|12512.71|12512.71|12512.71|12512.71|12512.71|12512.71|12512.71|0
1636388390000|2021-11-08 16:19:50|12512.46|12512.46|12512.46|12512.46|12512.46|12512.46|12512.46|12512.46|0
1636388400000|2021-11-08 16:20:00|12512.68|12512.68|12512.16|12512.16|12512.68|12512.68|12512.16|12512.16|0
1636388410000|2021-11-08 16:20:10|12512.24|12512.24|12511.83|12511.83|12512.24|12512.24|12511.83|12511.83|0
1636388420000|2021-11-08 16:20:20|12511.4|12511.4|12511.05|12511.05|12511.4|12511.4|12511.05|12511.05|0
1636388430000|2021-11-08 16:20:30|12511.09|12511.09|12510.96|12510.96|12511.09|12511.09|12510.96|12510.96|0
1636388440000|2021-11-08 16:20:40|12510.6|12510.6|12508.73|12508.73|12510.6|12510.6|12508.73|12508.73|0
1636388460000|2021-11-08 16:21:00|12508.49|12508.49|12507.25|12507.25|12508.49|12508.49|12507.25|12507.25|0
1636388470000|2021-11-08 16:21:10|12507.33|12507.33|12506.9|12506.9|12507.33|12507.33|12506.9|12506.9|0
1636388480000|2021-11-08 16:21:20|12507.9|12507.9|12507.9|12507.9|12507.9|12507.9|12507.9|12507.9|0
1636388490000|2021-11-08 16:21:30|12506.9|12506.9|12506.9|12506.9|12506.9|12506.9|12506.9|12506.9|0
1636388500000|2021-11-08 16:21:40|12506.59|12506.59|12506.47|12506.47|12506.88|12506.88|12506.47|12506.47|0
1636388520000|2021-11-08 16:22:00|12506.88|12506.88|12507.05|12507.05|12507.05|12507.05|12506.83|12506.83|0
1636388530000|2021-11-08 16:22:10|12507|12507|12506.73|12506.73|12507|12507|12506.73|12506.73|0
1636388540000|2021-11-08 16:22:20|12506.72|12506.72|12505.73|12505.73|12506.96|12506.96|12505.65|12505.65|0
1636388570000|2021-11-08 16:22:50|12505.88|12505.88|12505.1|12505.1|12505.97|12505.97|12505.1|12505.1|0
1636388580000|2021-11-08 16:23:00|12504.89|12504.89|12504.89|12504.89|12504.89|12504.89|12504.89|12504.89|0
1636388590000|2021-11-08 16:23:10|12505.24|12505.24|12504.92|12504.92|12505.24|12505.24|12504.89|12504.89|0
1636388610000|2021-11-08 16:23:30|12505.92|12505.92|12504.92|12504.92|12505.92|12505.92|12504.92|12504.92|0
1636388620000|2021-11-08 16:23:40|12505.63|12505.63|12505.61|12505.61|12505.85|12505.85|12504.62|12504.62|0
1636388640000|2021-11-08 16:24:00|12506.84|12506.84|12506.43|12506.43|12506.84|12506.84|12506.43|12506.43|0
1636388660000|2021-11-08 16:24:20|12506.3|12506.3|12506.29|12506.29|12506.3|12506.3|12506.29|12506.29|0
1636388670000|2021-11-08 16:24:30|12503.82|12503.82|12503.82|12503.82|12503.82|12503.82|12503.82|12503.82|0
1636388680000|2021-11-08 16:24:40|12503.74|12503.74|12503.74|12503.74|12503.74|12503.74|12503.74|12503.74|0
1636388690000|2021-11-08 16:24:50|12503.98|12503.98|12503.98|12503.98|12503.98|12503.98|12503.98|12503.98|0
1636388700000|2021-11-08 16:25:00|12504.06|12504.06|12503.68|12503.68|12504.06|12504.06|12503.68|12503.68|0
1636388710000|2021-11-08 16:25:10|12503.33|12503.33|12502.32|12502.32|12503.33|12503.33|12502.32|12502.32|0
1636388730000|2021-11-08 16:25:30|12501.8|12501.8|12502.21|12502.21|12502.21|12502.21|12501.8|12501.8|0
1636388740000|2021-11-08 16:25:40|12502.16|12502.16|12503.16|12503.16|12503.16|12503.16|12502.16|12502.16|0
1636388750000|2021-11-08 16:25:50|12502.9|12502.9|12504.13|12504.13|12504.13|12504.13|12502.9|12502.9|0
1636388760000|2021-11-08 16:26:00|12504.48|12504.48|12504.48|12504.48|12504.48|12504.48|12504.48|12504.48|0
1636388770000|2021-11-08 16:26:10|12503.25|12503.25|12503.02|12503.02|12503.25|12503.25|12503.02|12503.02|0
1636388780000|2021-11-08 16:26:20|12503.18|12503.18|12503.18|12503.18|12503.18|12503.18|12503.18|12503.18|0
1636388790000|2021-11-08 16:26:30|12503.23|12503.23|12502.84|12502.84|12503.23|12503.23|12502.62|12502.62|0
1636388800000|2021-11-08 16:26:40|12503|12503|12503.52|12503.52|12503.52|12503.52|12503|12503|0
1636388810000|2021-11-08 16:26:50|12503.3|12503.3|12503.3|12503.3|12503.3|12503.3|12503.3|12503.3|0
1636388820000|2021-11-08 16:27:00|12503.47|12503.47|12503.39|12503.39|12503.64|12503.64|12503.28|12503.28|0
1636388830000|2021-11-08 16:27:10|12504.62|12504.62|12504.62|12504.62|12504.62|12504.62|12504.62|12504.62|0
1636388840000|2021-11-08 16:27:20|12503.39|12503.39|12503.39|12503.39|12503.39|12503.39|12503.39|12503.39|0
1636388850000|2021-11-08 16:27:30|12503.8|12503.8|12503.36|12503.36|12503.8|12503.8|12503.36|12503.36|0
1636388860000|2021-11-08 16:27:40|12503.58|12503.58|12503.11|12503.11|12503.58|12503.58|12503.11|12503.11|0
1636388870000|2021-11-08 16:27:50|12503.16|12503.16|12502.8|12502.8|12503.32|12503.32|12502.8|12502.8|0
1636388880000|2021-11-08 16:28:00|12502.65|12502.65|12500.64|12500.64|12502.65|12502.65|12500.28|12500.28|0
1636388890000|2021-11-08 16:28:10|12501.64|12501.64|12502.7|12502.7|12502.87|12502.87|12501.64|12501.64|0
1636388900000|2021-11-08 16:28:20|12503.24|12503.24|12503.24|12503.24|12503.24|12503.24|12503.24|12503.24|0
1636388910000|2021-11-08 16:28:30|12502.83|12502.83|12502.7|12502.7|12502.83|12502.83|12502.29|12502.29|0
1636388930000|2021-11-08 16:28:50|12502.43|12502.43|12502.43|12502.43|12502.43|12502.43|12502.21|12502.21|0
1636388940000|2021-11-08 16:29:00|12502.64|12502.64|12500.85|12500.85|12502.64|12502.64|12499.85|12499.85|0
1636388950000|2021-11-08 16:29:10|12500.69|12500.69|12500.69|12500.69|12500.69|12500.69|12500.69|12500.69|0
1636388960000|2021-11-08 16:29:20|12500.77|12500.77|12500.97|12500.97|12501.21|12501.21|12500.77|12500.77|0
1636388970000|2021-11-08 16:29:30|12501.19|12501.19|12500.03|12500.03|12501.19|12501.19|12500.03|12500.03|0
1636388980000|2021-11-08 16:29:40|12500.39|12500.39|12498.41|12498.41|12500.65|12500.65|12498.41|12498.41|0
1636388990000|2021-11-08 16:29:50|12497.96|12497.96|12497.75|12497.75|12498.83|12498.83|12497.75|12497.75|0
1636445700000|2021-11-09 08:15:00|12506.21|12506.21|12503.33|12503.33|12506.39|12506.39|12503.33|12503.33|0
1636445710000|2021-11-09 08:15:10|12502.1|12502.1|12501.74|12501.74|12502.1|12502.1|12501.74|12501.74|0
1636445730000|2021-11-09 08:15:30|12500.51|12500.51|12499.28|12499.28|12500.51|12500.51|12499.28|12499.28|0
1636445740000|2021-11-09 08:15:40|12500.51|12500.51|12501.74|12501.74|12501.74|12501.74|12500.51|12500.51|0
1636445760000|2021-11-09 08:16:00|12501.51|12501.51|12502.74|12502.74|12502.74|12502.74|12501.51|12501.51|0
1636445770000|2021-11-09 08:16:10|12501.73|12501.73|12498.25|12498.25|12501.73|12501.73|12498.25|12498.25|0
1636445780000|2021-11-09 08:16:20|12497.02|12497.02|12498.2|12498.2|12498.2|12498.2|12497.02|12497.02|0
1636445790000|2021-11-09 08:16:30|12497.33|12497.33|12496.89|12496.89|12497.33|12497.33|12496.89|12496.89|0
1636445800000|2021-11-09 08:16:40|12496.68|12496.68|12497.11|12497.11|12497.11|12497.11|12496.68|12496.68|0
1636445820000|2021-11-09 08:17:00|12496.94|12496.94|12496.77|12496.77|12496.94|12496.94|12496.77|12496.77|0
1636445830000|2021-11-09 08:17:10|12495.57|12495.57|12495.57|12495.57|12495.57|12495.57|12495.57|12495.57|0
1636445840000|2021-11-09 08:17:20|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|0
1636445850000|2021-11-09 08:17:30|12495.38|12495.38|12495.86|12495.86|12496.03|12496.03|12495.38|12495.38|0
1636445860000|2021-11-09 08:17:40|12496.86|12496.86|12496.86|12496.86|12496.86|12496.86|12496.86|12496.86|0
1636445880000|2021-11-09 08:18:00|12495.78|12495.78|12496.83|12496.83|12496.83|12496.83|12495.78|12495.78|0
1636445890000|2021-11-09 08:18:10|12496.18|12496.18|12499.42|12499.42|12499.42|12499.42|12496.18|12496.18|0
1636445910000|2021-11-09 08:18:30|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|0
1636445920000|2021-11-09 08:18:40|12499.02|12499.02|12499.02|12499.02|12499.02|12499.02|12499.02|12499.02|0
1636445940000|2021-11-09 08:19:00|12500.25|12500.25|12500.25|12500.25|12500.25|12500.25|12500.25|12500.25|0
1636445950000|2021-11-09 08:19:10|12500.59|12500.59|12500.76|12500.76|12500.76|12500.76|12500.59|12500.59|0
1636445960000|2021-11-09 08:19:20|12499.95|12499.95|12500.93|12500.93|12500.93|12500.93|12499.73|12499.73|0
1636445970000|2021-11-09 08:19:30|12501.27|12501.27|12501.06|12501.06|12501.27|12501.27|12501.06|12501.06|0
1636445990000|2021-11-09 08:19:50|12501.28|12501.28|12501.95|12501.95|12502.3|12502.3|12501.06|12501.06|0
1636446000000|2021-11-09 08:20:00|12503.96|12503.96|12503.96|12503.96|12503.96|12503.96|12503.96|12503.96|0
1636446010000|2021-11-09 08:20:10|12504.37|12504.37|12503.67|12503.67|12504.37|12504.37|12503.67|12503.67|0
1636446020000|2021-11-09 08:20:20|12502.47|12502.47|12503.47|12503.47|12503.47|12503.47|12502.47|12502.47|0
1636446030000|2021-11-09 08:20:30|12504.18|12504.18|12504.35|12504.35|12504.35|12504.35|12504.18|12504.18|0
1636446040000|2021-11-09 08:20:40|12503.49|12503.49|12503.97|12503.97|12503.97|12503.97|12502.84|12502.84|0
1636446050000|2021-11-09 08:20:50|12505.2|12505.2|12505.63|12505.63|12505.63|12505.63|12505.2|12505.2|0
1636446060000|2021-11-09 08:21:00|12510.06|12510.06|12508.96|12508.96|12510.06|12510.06|12508.96|12508.96|0
1636446070000|2021-11-09 08:21:10|12510.97|12510.97|12512.47|12512.47|12512.47|12512.47|12510.97|12510.97|0
1636446080000|2021-11-09 08:21:20|12512.9|12512.9|12514.07|12514.07|12514.07|12514.07|12512.9|12512.9|0
1636446100000|2021-11-09 08:21:40|12512.87|12512.87|12514.6|12514.6|12514.7|12514.7|12512.87|12512.87|0
1636446110000|2021-11-09 08:21:50|12516.47|12516.47|12516.64|12516.64|12516.64|12516.64|12516.47|12516.47|0
1636446120000|2021-11-09 08:22:00|12515.99|12515.99|12518.19|12518.19|12518.19|12518.19|12515.99|12515.99|0
1636446130000|2021-11-09 08:22:10|12518.32|12518.32|12518.45|12518.45|12518.45|12518.45|12518.32|12518.32|0
1636446140000|2021-11-09 08:22:20|12518.61|12518.61|12518.61|12518.61|12518.61|12518.61|12518.61|12518.61|0
1636446200000|2021-11-09 08:23:20|12519.65|12519.65|12522.31|12522.31|12522.31|12522.31|12519.29|12519.29|0
1636446210000|2021-11-09 08:23:30|12522.66|12522.66|12522.66|12522.66|12522.66|12522.66|12522.66|12522.66|0
1636446230000|2021-11-09 08:23:50|12524.3|12524.3|12524.71|12524.71|12524.71|12524.71|12524.3|12524.3|0
1636446240000|2021-11-09 08:24:00|12524.3|12524.3|12523.27|12523.27|12524.3|12524.3|12523.27|12523.27|0
1636446260000|2021-11-09 08:24:20|12522.83|12522.83|12522.21|12522.21|12522.83|12522.83|12522.21|12522.21|0
1636446270000|2021-11-09 08:24:30|12521.85|12521.85|12523.08|12523.08|12523.08|12523.08|12521.85|12521.85|0
1636446290000|2021-11-09 08:24:50|12523.44|12523.44|12523.44|12523.44|12523.44|12523.44|12523.44|12523.44|0
1636446300000|2021-11-09 08:25:00|12522.57|12522.57|12521.61|12521.61|12522.57|12522.57|12521.61|12521.61|0
1636446310000|2021-11-09 08:25:10|12522.12|12522.12|12521.61|12521.61|12522.12|12522.12|12521.61|12521.61|0
1636446320000|2021-11-09 08:25:20|12522.32|12522.32|12522.32|12522.32|12522.32|12522.32|12522.32|12522.32|0
1636446330000|2021-11-09 08:25:30|12522.8|12522.8|12521.6|12521.6|12522.8|12522.8|12521.6|12521.6|0
1636446360000|2021-11-09 08:26:00|12522.24|12522.24|12523.04|12523.04|12523.2|12523.2|12521.96|12521.96|0
1636446380000|2021-11-09 08:26:20|12523.4|12523.4|12524.46|12524.46|12524.46|12524.46|12523.4|12523.4|0
1636446390000|2021-11-09 08:26:30|12523.46|12523.46|12520.5|12520.5|12523.46|12523.46|12520.5|12520.5|0
1636446400000|2021-11-09 08:26:40|12522.13|12522.13|12518.83|12518.83|12522.13|12522.13|12518.83|12518.83|0
1636446410000|2021-11-09 08:26:50|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|0
1636446420000|2021-11-09 08:27:00|12518.62|12518.62|12518.62|12518.62|12518.62|12518.62|12518.62|12518.62|0
1636446430000|2021-11-09 08:27:10|12519.63|12519.63|12519.79|12519.79|12520.14|12520.14|12519.63|12519.63|0
1636446440000|2021-11-09 08:27:20|12521.02|12521.02|12522.25|12522.25|12522.25|12522.25|12521.02|12521.02|0
1636446450000|2021-11-09 08:27:30|12522.78|12522.78|12531.9|12531.9|12531.9|12531.9|12522.78|12522.78|0
1636446470000|2021-11-09 08:27:50|12531.18|12531.18|12531.18|12531.18|12531.18|12531.18|12531.18|12531.18|0
1636446490000|2021-11-09 08:28:10|12532.41|12532.41|12534.94|12534.94|12534.94|12534.94|12532.41|12532.41|0
1636446500000|2021-11-09 08:28:20|12534.77|12534.77|12534.77|12534.77|12534.77|12534.77|12534.77|12534.77|0
1636446510000|2021-11-09 08:28:30|12533.53|12533.53|12532.67|12532.67|12533.53|12533.53|12532.67|12532.67|0
1636446540000|2021-11-09 08:29:00|12533.38|12533.38|12533.73|12533.73|12533.73|12533.73|12533.38|12533.38|0
1636446560000|2021-11-09 08:29:20|12534.16|12534.16|12534.38|12534.38|12534.38|12534.38|12534.16|12534.16|0
1636446580000|2021-11-09 08:29:40|12533.86|12533.86|12533.34|12533.34|12533.86|12533.86|12533.34|12533.34|0
1636446590000|2021-11-09 08:29:50|12532.85|12532.85|12533.98|12533.98|12533.98|12533.98|12532.85|12532.85|0
1636446600000|2021-11-09 08:30:00|12534.16|12534.16|12535.03|12535.03|12535.03|12535.03|12533.02|12533.02|0
1636446610000|2021-11-09 08:30:10|12533.8|12533.8|12533.8|12533.8|12533.8|12533.8|12533.39|12533.39|0
1636446620000|2021-11-09 08:30:20|12534.81|12534.81|12535.81|12535.81|12535.81|12535.81|12534.81|12534.81|0
1636446630000|2021-11-09 08:30:30|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|0
1636446660000|2021-11-09 08:31:00|12533.49|12533.49|12536.15|12536.15|12536.15|12536.15|12533.05|12533.05|0
1636446670000|2021-11-09 08:31:10|12535.63|12535.63|12535.35|12535.35|12535.63|12535.63|12534.55|12534.55|0
1636446680000|2021-11-09 08:31:20|12535.82|12535.82|12535.82|12535.82|12535.82|12535.82|12535.82|12535.82|0
1636446690000|2021-11-09 08:31:30|12535.17|12535.17|12534.92|12534.92|12535.36|12535.36|12534.92|12534.92|0
1636446700000|2021-11-09 08:31:40|12534.06|12534.06|12535.2|12535.2|12535.2|12535.2|12533.7|12533.7|0
1636446720000|2021-11-09 08:32:00|12535.03|12535.03|12533.02|12533.02|12535.03|12535.03|12531.5|12531.5|0
1636446750000|2021-11-09 08:32:30|12531.5|12531.5|12530.97|12530.97|12531.5|12531.5|12530.97|12530.97|0
1636446770000|2021-11-09 08:32:50|12530.86|12530.86|12530.86|12530.86|12530.86|12530.86|12530.86|12530.86|0
1636446780000|2021-11-09 08:33:00|12530.04|12530.04|12529.63|12529.63|12530.04|12530.04|12529.63|12529.63|0
1636446800000|2021-11-09 08:33:20|12529.29|12529.29|12531.3|12531.3|12531.3|12531.3|12529.29|12529.29|0
1636446810000|2021-11-09 08:33:30|12530.07|12530.07|12525.71|12525.71|12530.07|12530.07|12523.03|12523.03|0
1636446820000|2021-11-09 08:33:40|12524.41|12524.41|12524.41|12524.41|12524.41|12524.41|12524.41|12524.41|0
1636446840000|2021-11-09 08:34:00|12524|12524|12524|12524|12524|12524|12524|12524|0
1636446850000|2021-11-09 08:34:10|12522.77|12522.77|12523.18|12523.18|12523.4|12523.4|12522.53|12522.53|0
1636446860000|2021-11-09 08:34:20|12524.48|12524.48|12524.48|12524.48|12524.48|12524.48|12524.48|12524.48|0
1636446870000|2021-11-09 08:34:30|12523.28|12523.28|12523.28|12523.28|12523.28|12523.28|12523.28|12523.28|0
1636446890000|2021-11-09 08:34:50|12521.27|12521.27|12523.22|12523.22|12523.22|12523.22|12521.27|12521.27|0
1636446900000|2021-11-09 08:35:00|12524.42|12524.42|12525.83|12525.83|12525.98|12525.98|12524.42|12524.42|0
1636446930000|2021-11-09 08:35:30|12525.35|12525.35|12525.31|12525.31|12525.35|12525.35|12525.31|12525.31|0
1636446940000|2021-11-09 08:35:40|12524.99|12524.99|12523.55|12523.55|12524.99|12524.99|12523.55|12523.55|0
1636446950000|2021-11-09 08:35:50|12523.48|12523.48|12523.48|12523.48|12523.48|12523.48|12523.48|12523.48|0
1636446960000|2021-11-09 08:36:00|12524.71|12524.71|12526.07|12526.07|12526.07|12526.07|12524.71|12524.71|0
1636446970000|2021-11-09 08:36:10|12526.58|12526.58|12526.41|12526.41|12526.58|12526.58|12526.41|12526.41|0
1636446980000|2021-11-09 08:36:20|12526.24|12526.24|12525.15|12525.15|12526.24|12526.24|12525.07|12525.07|0
1636446990000|2021-11-09 08:36:30|12524.8|12524.8|12525.51|12525.51|12525.51|12525.51|12524.72|12524.72|0
1636447010000|2021-11-09 08:36:50|12525.67|12525.67|12525.34|12525.34|12525.67|12525.67|12525.34|12525.34|0
1636447020000|2021-11-09 08:37:00|12525.82|12525.82|12529.43|12529.43|12529.43|12529.43|12525.34|12525.34|0
1636447030000|2021-11-09 08:37:10|12529.64|12529.64|12529.64|12529.64|12529.64|12529.64|12529.64|12529.64|0
1636447040000|2021-11-09 08:37:20|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|0
1636447050000|2021-11-09 08:37:30|12527.63|12527.63|12527.95|12527.95|12527.95|12527.95|12527.63|12527.63|0
1636447080000|2021-11-09 08:38:00|12526.43|12526.43|12526.26|12526.26|12526.43|12526.43|12526.26|12526.26|0
1636447090000|2021-11-09 08:38:10|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|12526.13|0
1636447100000|2021-11-09 08:38:20|12525.89|12525.89|12524.97|12524.97|12525.89|12525.89|12524.97|12524.97|0
1636447110000|2021-11-09 08:38:30|12524.8|12524.8|12524.09|12524.09|12524.8|12524.8|12524.09|12524.09|0
1636447120000|2021-11-09 08:38:40|12522.86|12522.86|12522.64|12522.64|12522.86|12522.86|12522.43|12522.43|0
1636447140000|2021-11-09 08:39:00|12521.99|12521.99|12519.23|12519.23|12521.99|12521.99|12519.23|12519.23|0
1636447150000|2021-11-09 08:39:10|12519.47|12519.47|12519.47|12519.47|12519.47|12519.47|12519.25|12519.25|0
1636447190000|2021-11-09 08:39:50|12519.15|12519.15|12517.7|12517.7|12519.15|12519.15|12517.7|12517.7|0
1636447200000|2021-11-09 08:40:00|12516.99|12516.99|12516.99|12516.99|12516.99|12516.99|12516.99|12516.99|0
1636447210000|2021-11-09 08:40:10|12516.58|12516.58|12515.22|12515.22|12516.58|12516.58|12515.22|12515.22|0
1636447220000|2021-11-09 08:40:20|12515.05|12515.05|12515.05|12515.05|12515.05|12515.05|12515.05|12515.05|0
1636447240000|2021-11-09 08:40:40|12514.81|12514.81|12514.31|12514.31|12514.81|12514.81|12514.31|12514.31|0
1636447250000|2021-11-09 08:40:50|12514.54|12514.54|12514.17|12514.17|12514.54|12514.54|12514.17|12514.17|0
1636447270000|2021-11-09 08:41:10|12514.01|12514.01|12514.01|12514.01|12514.01|12514.01|12514.01|12514.01|0
1636447290000|2021-11-09 08:41:30|12513.66|12513.66|12513.66|12513.66|12513.66|12513.66|12513.66|12513.66|0
1636447310000|2021-11-09 08:41:50|12513.44|12513.44|12514.94|12514.94|12514.94|12514.94|12513.44|12513.44|0
1636447320000|2021-11-09 08:42:00|12514.29|12514.29|12513.86|12513.86|12514.29|12514.29|12513.42|12513.42|0
1636447330000|2021-11-09 08:42:10|12513.64|12513.64|12513.64|12513.64|12513.64|12513.64|12513.64|12513.64|0
1636447340000|2021-11-09 08:42:20|12515.65|12515.65|12515.97|12515.97|12515.97|12515.97|12515.65|12515.65|0
1636447350000|2021-11-09 08:42:30|12514.67|12514.67|12514.67|12514.67|12514.67|12514.67|12514.67|12514.67|0
1636447360000|2021-11-09 08:42:40|12514.45|12514.45|12514.45|12514.45|12514.45|12514.45|12514.45|12514.45|0
1636447370000|2021-11-09 08:42:50|12515.32|12515.32|12515.75|12515.75|12515.75|12515.75|12515.32|12515.32|0
1636447390000|2021-11-09 08:43:10|12516.27|12516.27|12516.27|12516.27|12516.27|12516.27|12516.27|12516.27|0
1636447400000|2021-11-09 08:43:20|12516.05|12516.05|12517.28|12517.28|12517.28|12517.28|12516.05|12516.05|0
1636447420000|2021-11-09 08:43:40|12518.29|12518.29|12518.29|12518.29|12518.29|12518.29|12518.29|12518.29|0
1636447440000|2021-11-09 08:44:00|12518.46|12518.46|12518.46|12518.46|12518.46|12518.46|12518.46|12518.46|0
1636447460000|2021-11-09 08:44:20|12518.22|12518.22|12518.22|12518.22|12518.22|12518.22|12518.22|12518.22|0
1636447470000|2021-11-09 08:44:30|12517.98|12517.98|12517.98|12517.98|12517.98|12517.98|12517.98|12517.98|0
1636447480000|2021-11-09 08:44:40|12517.71|12517.71|12514.38|12514.38|12517.71|12517.71|12514.38|12514.38|0
1636447490000|2021-11-09 08:44:50|12514.43|12514.43|12513.96|12513.96|12514.7|12514.7|12513.78|12513.78|0
1636447500000|2021-11-09 08:45:00|12513.46|12513.46|12515.24|12515.24|12515.24|12515.24|12513.46|12513.46|0
1636447510000|2021-11-09 08:45:10|12515|12515|12515.82|12515.82|12515.82|12515.82|12515|12515|0
1636447520000|2021-11-09 08:45:20|12515.99|12515.99|12515.03|12515.03|12516.33|12516.33|12514.81|12514.81|0
1636447540000|2021-11-09 08:45:40|12515.19|12515.19|12512.88|12512.88|12515.19|12515.19|12512.8|12512.8|0
1636447550000|2021-11-09 08:45:50|12512.06|12512.06|12511.32|12511.32|12512.28|12512.28|12511.32|12511.32|0
1636447560000|2021-11-09 08:46:00|12511.24|12511.24|12511.18|12511.18|12511.47|12511.47|12510.46|12510.46|0
1636447570000|2021-11-09 08:46:10|12510.94|12510.94|12509.47|12509.47|12510.94|12510.94|12509.47|12509.47|0
1636447580000|2021-11-09 08:46:20|12510.12|12510.12|12510.12|12510.12|12510.12|12510.12|12510.12|12510.12|0
1636447600000|2021-11-09 08:46:40|12510.29|12510.29|12510.29|12510.29|12510.29|12510.29|12510.29|12510.29|0
1636447610000|2021-11-09 08:46:50|12509.53|12509.53|12505.88|12505.88|12509.53|12509.53|12505.88|12505.88|0
1636447620000|2021-11-09 08:47:00|12505.75|12505.75|12505.75|12505.75|12505.75|12505.75|12505.75|12505.75|0
1636447630000|2021-11-09 08:47:10|12506.18|12506.18|12504.04|12504.04|12506.18|12506.18|12504.04|12504.04|0
1636447640000|2021-11-09 08:47:20|12503.87|12503.87|12503.87|12503.87|12503.87|12503.87|12503.87|12503.87|0
1636447650000|2021-11-09 08:47:30|12502.46|12502.46|12502.46|12502.46|12502.46|12502.46|12502.46|12502.46|0
1636447660000|2021-11-09 08:47:40|12502.29|12502.29|12502.29|12502.29|12502.29|12502.29|12502.29|12502.29|0
1636447670000|2021-11-09 08:47:50|12502.07|12502.07|12500.84|12500.84|12502.07|12502.07|12500.84|12500.84|0
1636447680000|2021-11-09 08:48:00|12500.77|12500.77|12498.92|12498.92|12500.94|12500.94|12498.7|12498.7|0
1636447690000|2021-11-09 08:48:10|12498.38|12498.38|12494.77|12494.77|12498.38|12498.38|12494.77|12494.77|0
1636447700000|2021-11-09 08:48:20|12491.76|12491.76|12491.76|12491.76|12491.76|12491.76|12491.76|12491.76|0
1636447710000|2021-11-09 08:48:30|12491.6|12491.6|12490.95|12490.95|12491.6|12491.6|12490.95|12490.95|0
1636447720000|2021-11-09 08:48:40|12491.95|12491.95|12491.54|12491.54|12492.96|12492.96|12491.54|12491.54|0
1636447730000|2021-11-09 08:48:50|12491.11|12491.11|12491.11|12491.11|12491.11|12491.11|12491.11|12491.11|0
1636447740000|2021-11-09 08:49:00|12491.19|12491.19|12491.19|12491.19|12491.19|12491.19|12491.19|12491.19|0
1636447750000|2021-11-09 08:49:10|12491.36|12491.36|12491.36|12491.36|12491.36|12491.36|12491.36|12491.36|0
1636447760000|2021-11-09 08:49:20|12490.35|12490.35|12485.91|12485.91|12490.35|12490.35|12485.91|12485.91|0
1636447770000|2021-11-09 08:49:30|12485.05|12485.05|12485.48|12485.48|12485.48|12485.48|12485.05|12485.05|0
1636447780000|2021-11-09 08:49:40|12484.96|12484.96|12484.96|12484.96|12484.96|12484.96|12484.96|12484.96|0
1636447790000|2021-11-09 08:49:50|12485.4|12485.4|12485.83|12485.83|12486.26|12486.26|12485.4|12485.4|0
1636447800000|2021-11-09 08:50:00|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|0
1636447810000|2021-11-09 08:50:10|12487.16|12487.16|12489.26|12489.26|12489.5|12489.5|12487.16|12487.16|0
1636447820000|2021-11-09 08:50:20|12487.25|12487.25|12487.25|12487.25|12487.25|12487.25|12487.25|12487.25|0
1636447830000|2021-11-09 08:50:30|12487.65|12487.65|12485.6|12485.6|12487.65|12487.65|12485.6|12485.6|0
1636447840000|2021-11-09 08:50:40|12485.17|12485.17|12485.58|12485.58|12485.58|12485.58|12485.17|12485.17|0
1636447850000|2021-11-09 08:50:50|12485.99|12485.99|12485.99|12485.99|12485.99|12485.99|12485.99|12485.99|0
1636447860000|2021-11-09 08:51:00|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|0
1636447870000|2021-11-09 08:51:10|12485.36|12485.36|12485.36|12485.36|12485.36|12485.36|12485.36|12485.36|0
1636447880000|2021-11-09 08:51:20|12484.5|12484.5|12484.5|12484.5|12484.5|12484.5|12484.5|12484.5|0
1636447900000|2021-11-09 08:51:40|12482.48|12482.48|12480.53|12480.53|12482.48|12482.48|12480.53|12480.53|0
1636447920000|2021-11-09 08:52:00|12480.75|12480.75|12482.26|12482.26|12482.26|12482.26|12480.75|12480.75|0
1636447930000|2021-11-09 08:52:10|12481.83|12481.83|12481.83|12481.83|12481.83|12481.83|12481.83|12481.83|0
1636447940000|2021-11-09 08:52:20|12482.31|12482.31|12482.31|12482.31|12482.31|12482.31|12482.31|12482.31|0
1636447980000|2021-11-09 08:53:00|12483.32|12483.32|12484.32|12484.32|12484.32|12484.32|12483.32|12483.32|0
1636448000000|2021-11-09 08:53:20|12485.55|12485.55|12486.79|12486.79|12486.79|12486.79|12485.55|12485.55|0
1636448010000|2021-11-09 08:53:30|12487.3|12487.3|12487.3|12487.3|12487.3|12487.3|12487.3|12487.3|0
1636448020000|2021-11-09 08:53:40|12487.66|12487.66|12487.66|12487.66|12487.66|12487.66|12487.66|12487.66|0
1636448030000|2021-11-09 08:53:50|12488.01|12488.01|12488.96|12488.96|12488.96|12488.96|12488.01|12488.01|0
1636448040000|2021-11-09 08:54:00|12489.32|12489.32|12491.33|12491.33|12491.33|12491.33|12489.32|12489.32|0
1636448060000|2021-11-09 08:54:20|12491.07|12491.07|12490.98|12490.98|12491.07|12491.07|12490.98|12490.98|0
1636448080000|2021-11-09 08:54:40|12491.39|12491.39|12491.39|12491.39|12491.39|12491.39|12491.39|12491.39|0
1636448090000|2021-11-09 08:54:50|12491.56|12491.56|12491.9|12491.9|12491.9|12491.9|12491.56|12491.56|0
1636448100000|2021-11-09 08:55:00|12491.47|12491.47|12491.39|12491.39|12491.93|12491.93|12491.25|12491.25|0
1636448110000|2021-11-09 08:55:10|12491.26|12491.26|12491.8|12491.8|12491.8|12491.8|12491.26|12491.26|0
1636448120000|2021-11-09 08:55:20|12489.79|12489.79|12488.86|12488.86|12489.79|12489.79|12488.86|12488.86|0
1636448130000|2021-11-09 08:55:30|12488.5|12488.5|12487.97|12487.97|12489.21|12489.21|12487.97|12487.97|0
1636448140000|2021-11-09 08:55:40|12487.62|12487.62|12487.84|12487.84|12487.84|12487.84|12487.41|12487.41|0
1636448150000|2021-11-09 08:55:50|12488.27|12488.27|12488.49|12488.49|12488.49|12488.49|12488.27|12488.27|0
1636448160000|2021-11-09 08:56:00|12489.72|12489.72|12490.95|12490.95|12490.95|12490.95|12489.72|12489.72|0
1636448170000|2021-11-09 08:56:10|12491.1|12491.1|12491.19|12491.19|12491.19|12491.19|12491.1|12491.1|0
1636448230000|2021-11-09 08:57:10|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|0
1636448240000|2021-11-09 08:57:20|12489.89|12489.89|12490.36|12490.36|12490.36|12490.36|12489.89|12489.89|0
1636448270000|2021-11-09 08:57:50|12490.53|12490.53|12490.53|12490.53|12490.53|12490.53|12490.53|12490.53|0
1636448290000|2021-11-09 08:58:10|12491.76|12491.76|12491.76|12491.76|12491.76|12491.76|12491.76|12491.76|0
1636448300000|2021-11-09 08:58:20|12490.01|12490.01|12489.19|12489.19|12490.01|12490.01|12488.63|12488.63|0
1636448310000|2021-11-09 08:58:30|12489.5|12489.5|12489.98|12489.98|12489.98|12489.98|12489.5|12489.5|0
1636448320000|2021-11-09 08:58:40|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|0
1636448350000|2021-11-09 08:59:10|12489.95|12489.95|12487.48|12487.48|12489.95|12489.95|12487.48|12487.48|0
1636448380000|2021-11-09 08:59:40|12488.21|12488.21|12488.21|12488.21|12488.21|12488.21|12488.21|12488.21|0
1636448390000|2021-11-09 08:59:50|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|0
1636448410000|2021-11-09 09:00:10|12487.07|12487.07|12485.95|12485.95|12488.16|12488.16|12485.95|12485.95|0
1636448430000|2021-11-09 09:00:30|12485.64|12485.64|12485.64|12485.64|12485.64|12485.64|12485.64|12485.64|0
1636448460000|2021-11-09 09:01:00|12485.43|12485.43|12485.43|12485.43|12485.43|12485.43|12485.43|12485.43|0
1636448470000|2021-11-09 09:01:10|12484.77|12484.77|12484.77|12484.77|12484.77|12484.77|12484.77|12484.77|0
1636448490000|2021-11-09 09:01:30|12484.24|12484.24|12482.6|12482.6|12484.24|12484.24|12482.6|12482.6|0
1636448540000|2021-11-09 09:02:20|12483.47|12483.47|12480.67|12480.67|12483.47|12483.47|12479.44|12479.44|0
1636448550000|2021-11-09 09:02:30|12479.66|12479.66|12479.66|12479.66|12479.66|12479.66|12479.66|12479.66|0
1636448580000|2021-11-09 09:03:00|12480.14|12480.14|12480.5|12480.5|12480.5|12480.5|12480.14|12480.14|0
1636448590000|2021-11-09 09:03:10|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|0
1636448600000|2021-11-09 09:03:20|12481.86|12481.86|12482.86|12482.86|12482.86|12482.86|12481.86|12481.86|0
1636448610000|2021-11-09 09:03:30|12482.38|12482.38|12482.38|12482.38|12482.38|12482.38|12482.38|12482.38|0
1636448630000|2021-11-09 09:03:50|12482.9|12482.9|12482.68|12482.68|12482.9|12482.9|12482.68|12482.68|0
1636448660000|2021-11-09 09:04:20|12482.84|12482.84|12482.84|12482.84|12482.84|12482.84|12482.84|12482.84|0
1636448680000|2021-11-09 09:04:40|12481.75|12481.75|12481.75|12481.75|12481.75|12481.75|12481.75|12481.75|0
1636448700000|2021-11-09 09:05:00|12482.47|12482.47|12482.47|12482.47|12482.47|12482.47|12482.47|12482.47|0
1636448720000|2021-11-09 09:05:20|12482.12|12482.12|12483.54|12483.54|12483.54|12483.54|12482.12|12482.12|0
1636448730000|2021-11-09 09:05:30|12483.18|12483.18|12483.18|12483.18|12483.18|12483.18|12483.18|12483.18|0
1636448740000|2021-11-09 09:05:40|12483.54|12483.54|12483.32|12483.32|12483.54|12483.54|12483.32|12483.32|0
1636448750000|2021-11-09 09:05:50|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|0
1636448760000|2021-11-09 09:06:00|12485.74|12485.74|12484.6|12484.6|12485.74|12485.74|12483.3|12483.3|0
1636448770000|2021-11-09 09:06:10|12484.82|12484.82|12485.25|12485.25|12485.25|12485.25|12484.82|12484.82|0
1636448780000|2021-11-09 09:06:20|12485.47|12485.47|12485.47|12485.47|12485.47|12485.47|12485.47|12485.47|0
1636448810000|2021-11-09 09:06:50|12485.71|12485.71|12485.71|12485.71|12485.71|12485.71|12485.71|12485.71|0
1636448820000|2021-11-09 09:07:00|12485.35|12485.35|12485.35|12485.35|12485.35|12485.35|12485.35|12485.35|0
1636448840000|2021-11-09 09:07:20|12486.58|12486.58|12486.41|12486.41|12486.75|12486.75|12486.41|12486.41|0
1636448850000|2021-11-09 09:07:30|12487.12|12487.12|12487.12|12487.12|12487.12|12487.12|12487.12|12487.12|0
1636448860000|2021-11-09 09:07:40|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|0
1636448880000|2021-11-09 09:08:00|12487.76|12487.76|12487.76|12487.76|12487.76|12487.76|12487.76|12487.76|0
1636448900000|2021-11-09 09:08:20|12487.06|12487.06|12487.06|12487.06|12487.06|12487.06|12487.06|12487.06|0
1636448920000|2021-11-09 09:08:40|12487.78|12487.78|12487.78|12487.78|12487.78|12487.78|12487.78|12487.78|0
1636448940000|2021-11-09 09:09:00|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|0
1636448950000|2021-11-09 09:09:10|12487.82|12487.82|12488.75|12488.75|12488.75|12488.75|12487.74|12487.74|0
1636448970000|2021-11-09 09:09:30|12488.99|12488.99|12489.71|12489.71|12489.71|12489.71|12488.99|12488.99|0
1636448980000|2021-11-09 09:09:40|12489.37|12489.37|12489.37|12489.37|12489.37|12489.37|12489.37|12489.37|0
1636448990000|2021-11-09 09:09:50|12489.2|12489.2|12489.03|12489.03|12489.2|12489.2|12489.03|12489.03|0
1636449000000|2021-11-09 09:10:00|12490.03|12490.03|12489.86|12489.86|12490.03|12490.03|12489.86|12489.86|0
1636449010000|2021-11-09 09:10:10|12489.92|12489.92|12489.97|12489.97|12489.97|12489.97|12489.92|12489.92|0
1636449020000|2021-11-09 09:10:20|12489.8|12489.8|12489.08|12489.08|12489.8|12489.8|12489.08|12489.08|0
1636449040000|2021-11-09 09:10:40|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|0
1636449050000|2021-11-09 09:10:50|12490.66|12490.66|12490.23|12490.23|12490.66|12490.66|12490.02|12490.02|0
1636449060000|2021-11-09 09:11:00|12492.69|12492.69|12492.69|12492.69|12492.69|12492.69|12492.69|12492.69|0
1636449070000|2021-11-09 09:11:10|12491.69|12491.69|12492.25|12492.25|12492.25|12492.25|12491.69|12491.69|0
1636449080000|2021-11-09 09:11:20|12492.03|12492.03|12492.46|12492.46|12492.46|12492.46|12492.03|12492.03|0
1636449110000|2021-11-09 09:11:50|12492.73|12492.73|12493|12493|12493|12493|12492.73|12492.73|0
1636449120000|2021-11-09 09:12:00|12492.73|12492.73|12491.5|12491.5|12492.73|12492.73|12491.5|12491.5|0
1636449130000|2021-11-09 09:12:10|12491.73|12491.73|12491|12491|12491.89|12491.89|12490.79|12490.79|0
1636449150000|2021-11-09 09:12:30|12491.4|12491.4|12491.73|12491.73|12491.73|12491.73|12491.4|12491.4|0
1636449160000|2021-11-09 09:12:40|12491.9|12491.9|12491.9|12491.9|12491.9|12491.9|12491.9|12491.9|0
1636449170000|2021-11-09 09:12:50|12491.38|12491.38|12490.56|12490.56|12491.38|12491.38|12490.56|12490.56|0
1636449180000|2021-11-09 09:13:00|12490.08|12490.08|12490.22|12490.22|12490.22|12490.22|12490.08|12490.08|0
1636449190000|2021-11-09 09:13:10|12490.48|12490.48|12490.48|12490.48|12491.49|12491.49|12490.48|12490.48|0
1636449200000|2021-11-09 09:13:20|12490.75|12490.75|12490.56|12490.56|12491.27|12491.27|12490.56|12490.56|0
1636449210000|2021-11-09 09:13:30|12491.79|12491.79|12491.79|12491.79|12491.79|12491.79|12491.79|12491.79|0
1636449220000|2021-11-09 09:13:40|12491.63|12491.63|12491.56|12491.56|12491.63|12491.63|12491.56|12491.56|0
1636449230000|2021-11-09 09:13:50|12491.69|12491.69|12491.69|12491.69|12491.69|12491.69|12491.69|12491.69|0
1636449250000|2021-11-09 09:14:10|12491.85|12491.85|12491.64|12491.64|12491.85|12491.85|12491.64|12491.64|0
1636449260000|2021-11-09 09:14:20|12491.87|12491.87|12491.28|12491.28|12491.87|12491.87|12491.16|12491.16|0
1636449280000|2021-11-09 09:14:40|12493.29|12493.29|12493.29|12493.29|12493.29|12493.29|12493.29|12493.29|0
1636449300000|2021-11-09 09:15:00|12492.06|12492.06|12492.06|12492.06|12492.06|12492.06|12492.06|12492.06|0
1636449310000|2021-11-09 09:15:10|12491.85|12491.85|12491.85|12491.85|12491.85|12491.85|12491.85|12491.85|0
1636449320000|2021-11-09 09:15:20|12492.26|12492.26|12492.26|12492.26|12492.26|12492.26|12492.26|12492.26|0
1636449340000|2021-11-09 09:15:40|12492.02|12492.02|12492.02|12492.02|12492.02|12492.02|12492.02|12492.02|0
1636449380000|2021-11-09 09:16:20|12492.37|12492.37|12492.37|12492.37|12492.37|12492.37|12491.72|12491.72|0
1636449390000|2021-11-09 09:16:30|12492.54|12492.54|12492.54|12492.54|12492.54|12492.54|12492.54|12492.54|0
1636449410000|2021-11-09 09:16:50|12490.52|12490.52|12490.52|12490.52|12490.52|12490.52|12490.52|12490.52|0
1636449420000|2021-11-09 09:17:00|12489.8|12489.8|12489.8|12489.8|12489.8|12489.8|12489.8|12489.8|0
1636449430000|2021-11-09 09:17:10|12489.56|12489.56|12489.32|12489.32|12489.56|12489.56|12489.32|12489.32|0
1636449440000|2021-11-09 09:17:20|12488.36|12488.36|12484.33|12484.33|12488.36|12488.36|12484.33|12484.33|0
1636449450000|2021-11-09 09:17:30|12483.32|12483.32|12483.32|12483.32|12483.32|12483.32|12483.32|12483.32|0
1636449460000|2021-11-09 09:17:40|12483.11|12483.11|12483.35|12483.35|12483.35|12483.35|12482.94|12482.94|0
1636449480000|2021-11-09 09:18:00|12483.18|12483.18|12484.14|12484.14|12484.14|12484.14|12483.18|12483.18|0
1636449490000|2021-11-09 09:18:10|12483.97|12483.97|12483.97|12483.97|12483.97|12483.97|12483.97|12483.97|0
1636449500000|2021-11-09 09:18:20|12485.2|12485.2|12484.7|12484.7|12485.2|12485.2|12484.7|12484.7|0
1636449510000|2021-11-09 09:18:30|12484.53|12484.53|12483.28|12483.28|12484.8|12484.8|12483.28|12483.28|0
1636449520000|2021-11-09 09:18:40|12483.93|12483.93|12484.15|12484.15|12484.15|12484.15|12483.93|12483.93|0
1636449540000|2021-11-09 09:19:00|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|0
1636449550000|2021-11-09 09:19:10|12482.68|12482.68|12481.74|12481.74|12482.68|12482.68|12481.74|12481.74|0
1636449560000|2021-11-09 09:19:20|12480.74|12480.74|12477.66|12477.66|12480.74|12480.74|12477.66|12477.66|0
1636449570000|2021-11-09 09:19:30|12477.44|12477.44|12478.28|12478.28|12478.28|12478.28|12477.27|12477.27|0
1636449580000|2021-11-09 09:19:40|12479.51|12479.51|12479.51|12479.51|12479.51|12479.51|12479.51|12479.51|0
1636449590000|2021-11-09 09:19:50|12478.79|12478.79|12479.32|12479.32|12479.32|12479.32|12478.79|12478.79|0
1636449600000|2021-11-09 09:20:00|12479.64|12479.64|12479.64|12479.64|12479.64|12479.64|12479.64|12479.64|0
1636449610000|2021-11-09 09:20:10|12479.81|12479.81|12479.81|12479.81|12479.81|12479.81|12479.81|12479.81|0
1636449620000|2021-11-09 09:20:20|12479.59|12479.59|12479.59|12479.59|12479.59|12479.59|12479.59|12479.59|0
1636449640000|2021-11-09 09:20:40|12480.6|12480.6|12480.6|12480.6|12480.6|12480.6|12480.6|12480.6|0
1636449650000|2021-11-09 09:20:50|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|0
1636449670000|2021-11-09 09:21:10|12478.72|12478.72|12478.72|12478.72|12478.72|12478.72|12478.72|12478.72|0
1636449690000|2021-11-09 09:21:30|12478.55|12478.55|12477.59|12477.59|12478.55|12478.55|12477.59|12477.59|0
1636449700000|2021-11-09 09:21:40|12478.24|12478.24|12478.67|12478.67|12478.67|12478.67|12478.24|12478.24|0
1636449710000|2021-11-09 09:21:50|12479.68|12479.68|12479.9|12479.9|12479.9|12479.9|12479.68|12479.68|0
1636449750000|2021-11-09 09:22:30|12479.54|12479.54|12478.67|12478.67|12479.54|12479.54|12478.67|12478.67|0
1636449760000|2021-11-09 09:22:40|12477.67|12477.67|12477.67|12477.67|12477.67|12477.67|12477.67|12477.67|0
1636449770000|2021-11-09 09:22:50|12478.67|12478.67|12479.54|12479.54|12479.54|12479.54|12476.66|12476.66|0
1636449780000|2021-11-09 09:23:00|12479.33|12479.33|12480.9|12480.9|12480.9|12480.9|12478.46|12478.46|0
1636449790000|2021-11-09 09:23:10|12481.72|12481.72|12481.72|12481.72|12481.72|12481.72|12481.72|12481.72|0
1636449800000|2021-11-09 09:23:20|12481.29|12481.29|12481.29|12481.29|12481.29|12481.29|12481.29|12481.29|0
1636449810000|2021-11-09 09:23:30|12480.88|12480.88|12480.88|12480.88|12480.88|12480.88|12480.88|12480.88|0
1636449840000|2021-11-09 09:24:00|12478.87|12478.87|12479.92|12479.92|12480.88|12480.88|12478.87|12478.87|0
1636449850000|2021-11-09 09:24:10|12478.91|12478.91|12478.91|12478.91|12478.91|12478.91|12478.91|12478.91|0
1636449860000|2021-11-09 09:24:20|12479.34|12479.34|12479.34|12479.34|12479.34|12479.34|12479.34|12479.34|0
1636449880000|2021-11-09 09:24:40|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|0
1636449890000|2021-11-09 09:24:50|12478.77|12478.77|12478.67|12478.67|12478.77|12478.77|12478.67|12478.67|0
1636449900000|2021-11-09 09:25:00|12478.91|12478.91|12479.12|12479.12|12479.12|12479.12|12478.91|12478.91|0
1636449910000|2021-11-09 09:25:10|12478.47|12478.47|12479.34|12479.34|12479.34|12479.34|12478.47|12478.47|0
1636449920000|2021-11-09 09:25:20|12480.06|12480.06|12479.34|12479.34|12480.3|12480.3|12479.34|12479.34|0
1636449950000|2021-11-09 09:25:50|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|0
1636449960000|2021-11-09 09:26:00|12479.78|12479.78|12479.61|12479.61|12479.78|12479.78|12479.61|12479.61|0
1636449970000|2021-11-09 09:26:10|12479.27|12479.27|12477.26|12477.26|12479.27|12479.27|12477.26|12477.26|0
1636449990000|2021-11-09 09:26:30|12476.9|12476.9|12476.77|12476.77|12476.9|12476.9|12476.77|12476.77|0
1636450000000|2021-11-09 09:26:40|12476.42|12476.42|12476.42|12476.42|12476.42|12476.42|12476.42|12476.42|0
1636450010000|2021-11-09 09:26:50|12475.41|12475.41|12472.66|12472.66|12475.41|12475.41|12472.66|12472.66|0
1636450020000|2021-11-09 09:27:00|12473.18|12473.18|12473.18|12473.18|12473.18|12473.18|12473.18|12473.18|0
1636450030000|2021-11-09 09:27:10|12473.04|12473.04|12473.04|12473.04|12473.04|12473.04|12473.04|12473.04|0
1636450060000|2021-11-09 09:27:40|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|0
1636450070000|2021-11-09 09:27:50|12474.27|12474.27|12474.27|12474.27|12474.27|12474.27|12474.27|12474.27|0
1636450080000|2021-11-09 09:28:00|12473.76|12473.76|12473.41|12473.41|12473.76|12473.76|12473.41|12473.41|0
1636450100000|2021-11-09 09:28:20|12472.41|12472.41|12471.4|12471.4|12472.41|12472.41|12471.4|12471.4|0
1636450110000|2021-11-09 09:28:30|12471.23|12471.23|12471.06|12471.06|12471.23|12471.23|12471.06|12471.06|0
1636450120000|2021-11-09 09:28:40|12472.07|12472.07|12471.66|12471.66|12472.07|12472.07|12471.66|12471.66|0
1636450130000|2021-11-09 09:28:50|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|0
1636450160000|2021-11-09 09:29:20|12474.08|12474.08|12475.09|12475.09|12475.09|12475.09|12474.08|12474.08|0
1636450170000|2021-11-09 09:29:30|12475.24|12475.24|12475.24|12475.24|12475.24|12475.24|12475.24|12475.24|0
1636450180000|2021-11-09 09:29:40|12475.46|12475.46|12475.46|12475.46|12475.46|12475.46|12475.46|12475.46|0
1636450190000|2021-11-09 09:29:50|12475.32|12475.32|12475.38|12475.38|12475.38|12475.38|12475.32|12475.32|0
1636450200000|2021-11-09 09:30:00|12476.61|12476.61|12476.61|12476.61|12476.61|12476.61|12476.61|12476.61|0
1636450220000|2021-11-09 09:30:20|12476.72|12476.72|12476.92|12476.92|12476.92|12476.92|12476.55|12476.55|0
1636450230000|2021-11-09 09:30:30|12476.75|12476.75|12476.75|12476.75|12476.75|12476.75|12476.75|12476.75|0
1636450240000|2021-11-09 09:30:40|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|0
1636450250000|2021-11-09 09:30:50|12478.59|12478.59|12478.59|12478.59|12478.59|12478.59|12478.59|12478.59|0
1636450270000|2021-11-09 09:31:10|12478.94|12478.94|12482.48|12482.48|12482.48|12482.48|12478.94|12478.94|0
1636450280000|2021-11-09 09:31:20|12482.61|12482.61|12482.61|12482.61|12482.61|12482.61|12482.61|12482.61|0
1636450290000|2021-11-09 09:31:30|12482.96|12482.96|12482.96|12482.96|12482.96|12482.96|12482.96|12482.96|0
1636450300000|2021-11-09 09:31:40|12484.19|12484.19|12482.18|12482.18|12484.19|12484.19|12482.18|12482.18|0
1636450310000|2021-11-09 09:31:50|12482.89|12482.89|12482.05|12482.05|12482.89|12482.89|12482.05|12482.05|0
1636450320000|2021-11-09 09:32:00|12483.35|12483.35|12484.65|12484.65|12484.65|12484.65|12483.35|12483.35|0
1636450330000|2021-11-09 09:32:10|12484.44|12484.44|12484.26|12484.26|12484.44|12484.44|12483.79|12483.79|0
1636450350000|2021-11-09 09:32:30|12485.27|12485.27|12485.27|12485.27|12485.27|12485.27|12485.27|12485.27|0
1636450390000|2021-11-09 09:33:10|12485.19|12485.19|12484.67|12484.67|12485.19|12485.19|12484.02|12484.02|0
1636450400000|2021-11-09 09:33:20|12484.5|12484.5|12484.33|12484.33|12484.5|12484.5|12484.33|12484.33|0
1636450420000|2021-11-09 09:33:40|12484.85|12484.85|12484.49|12484.49|12485.5|12485.5|12484.49|12484.49|0
1636450430000|2021-11-09 09:33:50|12485.5|12485.5|12486.62|12486.62|12486.83|12486.83|12485.5|12485.5|0
1636450470000|2021-11-09 09:34:30|12488.63|12488.63|12488.85|12488.85|12488.85|12488.85|12488.63|12488.63|0
1636450480000|2021-11-09 09:34:40|12491.26|12491.26|12491.26|12491.26|12491.26|12491.26|12491.26|12491.26|0
1636450490000|2021-11-09 09:34:50|12490.85|12490.85|12490.13|12490.13|12490.85|12490.85|12490.13|12490.13|0
1636450500000|2021-11-09 09:35:00|12489.65|12489.65|12490.13|12490.13|12490.13|12490.13|12489.65|12489.65|0
1636450540000|2021-11-09 09:35:40|12489.69|12489.69|12489.69|12489.69|12489.69|12489.69|12489.69|12489.69|0
1636450550000|2021-11-09 09:35:50|12487.68|12487.68|12488.36|12488.36|12488.36|12488.36|12487.68|12487.68|0
1636450570000|2021-11-09 09:36:10|12488.57|12488.57|12488.57|12488.57|12488.57|12488.57|12488.57|12488.57|0
1636450590000|2021-11-09 09:36:30|12488.22|12488.22|12488.22|12488.22|12488.22|12488.22|12488.22|12488.22|0
1636450620000|2021-11-09 09:37:00|12487.13|12487.13|12486.7|12486.7|12487.13|12487.13|12486.48|12486.48|0
1636450640000|2021-11-09 09:37:20|12486.48|12486.48|12487.35|12487.35|12487.35|12487.35|12486.48|12486.48|0
1636450650000|2021-11-09 09:37:30|12486.94|12486.94|12486.94|12486.94|12486.94|12486.94|12486.94|12486.94|0
1636450660000|2021-11-09 09:37:40|12487.35|12487.35|12487.35|12487.35|12487.35|12487.35|12487.35|12487.35|0
1636450670000|2021-11-09 09:37:50|12486.94|12486.94|12486.94|12486.94|12486.94|12486.94|12486.94|12486.94|0
1636450680000|2021-11-09 09:38:00|12486.29|12486.29|12486.51|12486.51|12486.51|12486.51|12485.86|12485.86|0
1636450690000|2021-11-09 09:38:10|12486.66|12486.66|12486.51|12486.51|12486.66|12486.66|12486.51|12486.51|0
1636450700000|2021-11-09 09:38:20|12486.66|12486.66|12486.03|12486.03|12486.74|12486.74|12486.03|12486.03|0
1636450730000|2021-11-09 09:38:50|12486.37|12486.37|12486.61|12486.61|12486.83|12486.83|12486.2|12486.2|0
1636450740000|2021-11-09 09:39:00|12487.05|12487.05|12487.05|12487.05|12487.05|12487.05|12487.05|12487.05|0
1636450750000|2021-11-09 09:39:10|12486.4|12486.4|12486.18|12486.18|12486.4|12486.4|12486.18|12486.18|0
1636450760000|2021-11-09 09:39:20|12486.02|12486.02|12486.02|12486.02|12486.02|12486.02|12486.02|12486.02|0
1636450770000|2021-11-09 09:39:30|12485.16|12485.16|12484.94|12484.94|12485.16|12485.16|12484.94|12484.94|0
1636450780000|2021-11-09 09:39:40|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|0
1636450800000|2021-11-09 09:40:00|12484.94|12484.94|12484.94|12484.94|12484.94|12484.94|12484.94|12484.94|0
1636450810000|2021-11-09 09:40:10|12483.71|12483.71|12482.75|12482.75|12483.71|12483.71|12481.96|12481.96|0
1636450820000|2021-11-09 09:40:20|12483.98|12483.98|12483.82|12483.82|12483.98|12483.98|12483.82|12483.82|0
1636450830000|2021-11-09 09:40:30|12484.17|12484.17|12484.17|12484.17|12484.17|12484.17|12484.17|12484.17|0
1636450840000|2021-11-09 09:40:40|12484.39|12484.39|12484.39|12484.39|12484.39|12484.39|12484.39|12484.39|0
1636450850000|2021-11-09 09:40:50|12484.24|12484.24|12484.24|12484.24|12484.24|12484.24|12484.24|12484.24|0
1636450860000|2021-11-09 09:41:00|12484.48|12484.48|12484.48|12484.48|12484.48|12484.48|12484.48|12484.48|0
1636450870000|2021-11-09 09:41:10|12485.13|12485.13|12485.06|12485.06|12485.13|12485.13|12485.06|12485.06|0
1636450880000|2021-11-09 09:41:20|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|0
1636450890000|2021-11-09 09:41:30|12485.64|12485.64|12485.23|12485.23|12485.64|12485.64|12484.97|12484.97|0
1636450900000|2021-11-09 09:41:40|12485.02|12485.02|12485.02|12485.02|12485.02|12485.02|12485.02|12485.02|0
1636450910000|2021-11-09 09:41:50|12485.23|12485.23|12485.23|12485.23|12485.23|12485.23|12485.23|12485.23|0
1636450920000|2021-11-09 09:42:00|12484.75|12484.75|12484.75|12484.75|12484.75|12484.75|12484.75|12484.75|0
1636450930000|2021-11-09 09:42:10|12485.02|12485.02|12484.54|12484.54|12485.02|12485.02|12484.54|12484.54|0
1636450950000|2021-11-09 09:42:30|12484.88|12484.88|12484.23|12484.23|12484.88|12484.88|12484.23|12484.23|0
1636450960000|2021-11-09 09:42:40|12484.71|12484.71|12484.71|12484.71|12484.71|12484.71|12484.28|12484.28|0
1636450970000|2021-11-09 09:42:50|12484.28|12484.28|12484.28|12484.28|12484.28|12484.28|12484.28|12484.28|0
1636450980000|2021-11-09 09:43:00|12483.84|12483.84|12484.28|12484.28|12484.28|12484.28|12483.84|12483.84|0
1636451000000|2021-11-09 09:43:20|12484.63|12484.63|12485.11|12485.11|12485.11|12485.11|12484.63|12484.63|0
1636451020000|2021-11-09 09:43:40|12484.68|12484.68|12484.27|12484.27|12484.68|12484.68|12484.27|12484.27|0
1636451030000|2021-11-09 09:43:50|12483.26|12483.26|12482.85|12482.85|12483.26|12483.26|12482.64|12482.64|0
1636451080000|2021-11-09 09:44:40|12483.29|12483.29|12483.53|12483.53|12483.53|12483.53|12483.29|12483.29|0
1636451090000|2021-11-09 09:44:50|12483.1|12483.1|12482.66|12482.66|12483.1|12483.1|12482.66|12482.66|0
1636451100000|2021-11-09 09:45:00|12482.44|12482.44|12480.34|12480.34|12482.8|12482.8|12480.34|12480.34|0
1636451110000|2021-11-09 09:45:10|12479.91|12479.91|12479.91|12479.91|12479.91|12479.91|12479.91|12479.91|0
1636451120000|2021-11-09 09:45:20|12479.57|12479.57|12479.06|12479.06|12479.57|12479.57|12479.06|12479.06|0
1636451140000|2021-11-09 09:45:40|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|12479.28|0
1636451150000|2021-11-09 09:45:50|12479.14|12479.14|12479.01|12479.01|12479.14|12479.14|12479.01|12479.01|0
1636451160000|2021-11-09 09:46:00|12479.66|12479.66|12479.66|12479.66|12479.66|12479.66|12479.66|12479.66|0
1636451170000|2021-11-09 09:46:10|12479.42|12479.42|12480.94|12480.94|12480.94|12480.94|12479.42|12479.42|0
1636451180000|2021-11-09 09:46:20|12480.43|12480.43|12479.83|12479.83|12480.64|12480.64|12479.83|12479.83|0
1636451190000|2021-11-09 09:46:30|12480.23|12480.23|12480.45|12480.45|12480.45|12480.45|12480.23|12480.23|0
1636451200000|2021-11-09 09:46:40|12480.67|12480.67|12481.32|12481.32|12481.32|12481.32|12480.67|12480.67|0
1636451210000|2021-11-09 09:46:50|12481.45|12481.45|12481.45|12481.45|12481.45|12481.45|12481.45|12481.45|0
1636451220000|2021-11-09 09:47:00|12481.86|12481.86|12481.86|12481.86|12481.86|12481.86|12481.86|12481.86|0
1636451230000|2021-11-09 09:47:10|12481.21|12481.21|12481.21|12481.21|12481.21|12481.21|12481.21|12481.21|0
1636451240000|2021-11-09 09:47:20|12481.42|12481.42|12481.42|12481.42|12481.42|12481.42|12481.42|12481.42|0
1636451250000|2021-11-09 09:47:30|12481.07|12481.07|12481.07|12481.07|12481.07|12481.07|12481.07|12481.07|0
1636451290000|2021-11-09 09:48:10|12481.42|12481.42|12481.42|12481.42|12481.42|12481.42|12481.42|12481.42|0
1636451300000|2021-11-09 09:48:20|12482.43|12482.43|12482.84|12482.84|12482.84|12482.84|12482.43|12482.43|0
1636451310000|2021-11-09 09:48:30|12483.19|12483.19|12483.19|12483.19|12483.19|12483.19|12483.19|12483.19|0
1636451320000|2021-11-09 09:48:40|12484.43|12484.43|12484.43|12484.43|12484.43|12484.43|12484.43|12484.43|0
1636451350000|2021-11-09 09:49:10|12483.94|12483.94|12483.94|12483.94|12483.94|12483.94|12483.94|12483.94|0
1636451390000|2021-11-09 09:49:50|12484.42|12484.42|12484.42|12484.42|12484.42|12484.42|12484.42|12484.42|0
1636451400000|2021-11-09 09:50:00|12485.24|12485.24|12485.07|12485.07|12485.24|12485.24|12485.07|12485.07|0
1636451410000|2021-11-09 09:50:10|12486.3|12486.3|12486.3|12486.3|12486.3|12486.3|12486.3|12486.3|0
1636451420000|2021-11-09 09:50:20|12486.09|12486.09|12486.11|12486.11|12486.11|12486.11|12485.87|12485.87|0
1636451430000|2021-11-09 09:50:30|12485.67|12485.67|12486.11|12486.11|12486.11|12486.11|12485.67|12485.67|0
1636451440000|2021-11-09 09:50:40|12485.87|12485.87|12484.97|12484.97|12485.87|12485.87|12484.97|12484.97|0
1636451450000|2021-11-09 09:50:50|12484.81|12484.81|12484.48|12484.48|12485.22|12485.22|12484.48|12484.48|0
1636451460000|2021-11-09 09:51:00|12484.13|12484.13|12485.19|12485.19|12485.19|12485.19|12484.13|12484.13|0
1636451470000|2021-11-09 09:51:10|12485.02|12485.02|12485.02|12485.02|12485.02|12485.02|12485.02|12485.02|0
1636451510000|2021-11-09 09:51:50|12485.43|12485.43|12485.43|12485.43|12485.43|12485.43|12485.43|12485.43|0
1636451520000|2021-11-09 09:52:00|12485.22|12485.22|12485.79|12485.79|12485.79|12485.79|12484.56|12484.56|0
1636451530000|2021-11-09 09:52:10|12485.43|12485.43|12485.43|12485.43|12485.43|12485.43|12485.43|12485.43|0
1636451540000|2021-11-09 09:52:20|12485.02|12485.02|12484.81|12484.81|12485.02|12485.02|12484.81|12484.81|0
1636451560000|2021-11-09 09:52:40|12484.4|12484.4|12484.23|12484.23|12484.4|12484.4|12484.23|12484.23|0
1636451590000|2021-11-09 09:53:10|12484.4|12484.4|12484.4|12484.4|12484.4|12484.4|12484.4|12484.4|0
1636451600000|2021-11-09 09:53:20|12483.17|12483.17|12484.68|12484.68|12484.68|12484.68|12483.17|12483.17|0
1636451620000|2021-11-09 09:53:40|12483.44|12483.44|12483.88|12483.88|12483.88|12483.88|12483.44|12483.44|0
1636451630000|2021-11-09 09:53:50|12484.31|12484.31|12486.56|12486.56|12486.56|12486.56|12483.88|12483.88|0
1636451640000|2021-11-09 09:54:00|12486.82|12486.82|12486.82|12486.82|12486.82|12486.82|12486.82|12486.82|0
1636451650000|2021-11-09 09:54:10|12486.61|12486.61|12486.61|12486.61|12486.61|12486.61|12486.61|12486.61|0
1636451670000|2021-11-09 09:54:30|12486.82|12486.82|12487.07|12487.07|12487.07|12487.07|12486.82|12486.82|0
1636451680000|2021-11-09 09:54:40|12487.5|12487.5|12486.49|12486.49|12487.5|12487.5|12486.49|12486.49|0
1636451710000|2021-11-09 09:55:10|12485.98|12485.98|12485.98|12485.98|12485.98|12485.98|12485.98|12485.98|0
1636451730000|2021-11-09 09:55:30|12485.63|12485.63|12486.15|12486.15|12486.15|12486.15|12485.63|12485.63|0
1636451740000|2021-11-09 09:55:40|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|0
1636451780000|2021-11-09 09:56:20|12487.33|12487.33|12487.09|12487.09|12487.33|12487.33|12487.09|12487.09|0
1636451810000|2021-11-09 09:56:50|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|0
1636451830000|2021-11-09 09:57:10|12487.62|12487.62|12491.29|12491.29|12491.29|12491.29|12487.62|12487.62|0
1636451840000|2021-11-09 09:57:20|12491.77|12491.77|12491.77|12491.77|12491.77|12491.77|12491.77|12491.77|0
1636451850000|2021-11-09 09:57:30|12492.13|12492.13|12492.13|12492.13|12492.84|12492.84|12492.13|12492.13|0
1636451870000|2021-11-09 09:57:50|12491.96|12491.96|12491.79|12491.79|12491.96|12491.96|12491.79|12491.79|0
1636451900000|2021-11-09 09:58:20|12491.13|12491.13|12490.7|12490.7|12491.13|12491.13|12490.7|12490.7|0
1636451910000|2021-11-09 09:58:30|12490.92|12490.92|12491.13|12491.13|12491.13|12491.13|12490.92|12490.92|0
1636451930000|2021-11-09 09:58:50|12492.37|12492.37|12493.6|12493.6|12493.6|12493.6|12492.37|12492.37|0
1636451940000|2021-11-09 09:59:00|12492.37|12492.37|12493.6|12493.6|12493.6|12493.6|12492.37|12492.37|0
1636451950000|2021-11-09 09:59:10|12494.6|12494.6|12494.6|12494.6|12494.6|12494.6|12494.6|12494.6|0
1636451980000|2021-11-09 09:59:40|12494.82|12494.82|12495.19|12495.19|12495.43|12495.43|12494.82|12494.82|0
1636451990000|2021-11-09 09:59:50|12495.4|12495.4|12494.62|12494.62|12495.4|12495.4|12494.62|12494.62|0
1636452000000|2021-11-09 10:00:00|12494.4|12494.4|12493.13|12493.13|12494.56|12494.56|12492.65|12492.65|0
1636452010000|2021-11-09 10:00:10|12493.37|12493.37|12493.37|12493.37|12493.37|12493.37|12493.37|12493.37|0
1636452030000|2021-11-09 10:00:30|12493.16|12493.16|12493.49|12493.49|12493.49|12493.49|12493.16|12493.16|0
1636452040000|2021-11-09 10:00:40|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|0
1636452060000|2021-11-09 10:01:00|12493.7|12493.7|12494|12494|12494|12494|12493.7|12493.7|0
1636452070000|2021-11-09 10:01:10|12493.83|12493.83|12494|12494|12494|12494|12493.83|12493.83|0
1636452080000|2021-11-09 10:01:20|12494.35|12494.35|12493.92|12493.92|12494.35|12494.35|12493.92|12493.92|0
1636452090000|2021-11-09 10:01:30|12493.94|12493.94|12493.12|12493.12|12493.94|12493.94|12492.71|12492.71|0
1636452100000|2021-11-09 10:01:40|12493.77|12493.77|12494.99|12494.99|12494.99|12494.99|12493.77|12493.77|0
1636452130000|2021-11-09 10:02:10|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|12496.22|0
1636452160000|2021-11-09 10:02:40|12496.58|12496.58|12496.58|12496.58|12496.58|12496.58|12496.58|12496.58|0
1636452170000|2021-11-09 10:02:50|12497.43|12497.43|12497.43|12497.43|12497.43|12497.43|12497.43|12497.43|0
1636452180000|2021-11-09 10:03:00|12498.04|12498.04|12498.04|12498.04|12498.04|12498.04|12497.43|12497.43|0
1636452190000|2021-11-09 10:03:10|12498.66|12498.66|12498.66|12498.66|12498.66|12498.66|12498.66|12498.66|0
1636452200000|2021-11-09 10:03:20|12498.85|12498.85|12500.73|12500.73|12500.73|12500.73|12498.85|12498.85|0
1636452280000|2021-11-09 10:04:40|12501.21|12501.21|12501.45|12501.45|12501.45|12501.45|12501.21|12501.21|0
1636452300000|2021-11-09 10:05:00|12500.44|12500.44|12499.03|12499.03|12500.44|12500.44|12499.03|12499.03|0
1636452310000|2021-11-09 10:05:10|12499.27|12499.27|12496.45|12496.45|12499.27|12499.27|12496.45|12496.45|0
1636452320000|2021-11-09 10:05:20|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|0
1636452340000|2021-11-09 10:05:40|12497.04|12497.04|12497.91|12497.91|12497.91|12497.91|12497.04|12497.04|0
1636452360000|2021-11-09 10:06:00|12498.12|12498.12|12498.12|12498.12|12498.12|12498.12|12498.12|12498.12|0
1636452370000|2021-11-09 10:06:10|12498.2|12498.2|12498.2|12498.2|12498.2|12498.2|12498.2|12498.2|0
1636452390000|2021-11-09 10:06:30|12497.2|12497.2|12496.98|12496.98|12497.2|12497.2|12496.98|12496.98|0
1636452410000|2021-11-09 10:06:50|12497.33|12497.33|12499.35|12499.35|12499.35|12499.35|12497.33|12497.33|0
1636452480000|2021-11-09 10:08:00|12498.86|12498.86|12499.11|12499.11|12499.11|12499.11|12498.86|12498.86|0
1636452490000|2021-11-09 10:08:10|12501.12|12501.12|12501.12|12501.12|12501.12|12501.12|12501.12|12501.12|0
1636452500000|2021-11-09 10:08:20|12500.68|12500.68|12500.68|12500.68|12500.68|12500.68|12500.68|12500.68|0
1636452510000|2021-11-09 10:08:30|12500.9|12500.9|12500.2|12500.2|12500.9|12500.9|12500.2|12500.2|0
1636452520000|2021-11-09 10:08:40|12501.21|12501.21|12501.45|12501.45|12501.45|12501.45|12501.21|12501.21|0
1636452540000|2021-11-09 10:09:00|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|0
1636452550000|2021-11-09 10:09:10|12502.46|12502.46|12502.46|12502.46|12502.46|12502.46|12502.46|12502.46|0
1636452560000|2021-11-09 10:09:20|12501.23|12501.23|12500.83|12500.83|12501.23|12501.23|12500.83|12500.83|0
1636452580000|2021-11-09 10:09:40|12499.83|12499.83|12499.83|12499.83|12499.83|12499.83|12499.83|12499.83|0
1636452590000|2021-11-09 10:09:50|12498.82|12498.82|12498.29|12498.29|12498.82|12498.82|12497.85|12497.85|0
1636452600000|2021-11-09 10:10:00|12498.05|12498.05|12498.05|12498.05|12498.05|12498.05|12498.05|12498.05|0
1636452620000|2021-11-09 10:10:20|12497.34|12497.34|12497.69|12497.69|12498.05|12498.05|12497.34|12497.34|0
1636452670000|2021-11-09 10:11:10|12498.92|12498.92|12498.92|12498.92|12498.92|12498.92|12498.92|12498.92|0
1636452680000|2021-11-09 10:11:20|12499.13|12499.13|12499.13|12499.13|12499.13|12499.13|12499.13|12499.13|0
1636452720000|2021-11-09 10:12:00|12498.65|12498.65|12499|12499|12499|12499|12498.65|12498.65|0
1636452730000|2021-11-09 10:12:10|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|12499.24|0
1636452750000|2021-11-09 10:12:30|12499.48|12499.48|12499.48|12499.48|12499.48|12499.48|12499.48|12499.48|0
1636452760000|2021-11-09 10:12:40|12500.71|12500.71|12503.18|12503.18|12503.18|12503.18|12500.71|12500.71|0
1636452770000|2021-11-09 10:12:50|12502.17|12502.17|12502.17|12502.17|12502.17|12502.17|12502.17|12502.17|0
1636452780000|2021-11-09 10:13:00|12501.69|12501.69|12501.69|12501.69|12501.69|12501.69|12501.69|12501.69|0
1636452790000|2021-11-09 10:13:10|12501.45|12501.45|12501.69|12501.69|12501.69|12501.69|12501.45|12501.45|0
1636452800000|2021-11-09 10:13:20|12501.53|12501.53|12501.53|12501.53|12501.53|12501.53|12501.53|12501.53|0
1636452810000|2021-11-09 10:13:30|12501.81|12501.81|12501.81|12501.81|12501.81|12501.81|12501.81|12501.81|0
1636452830000|2021-11-09 10:13:50|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|12502.05|0
1636452840000|2021-11-09 10:14:00|12502.26|12502.26|12502.48|12502.48|12502.48|12502.48|12502.26|12502.26|0
1636452880000|2021-11-09 10:14:40|12501.25|12501.25|12503.71|12503.71|12503.71|12503.71|12501.25|12501.25|0
1636452890000|2021-11-09 10:14:50|12503.54|12503.54|12503.33|12503.33|12503.54|12503.54|12503.33|12503.33|0
1636452910000|2021-11-09 10:15:10|12503.57|12503.57|12503.19|12503.19|12503.57|12503.57|12502.95|12502.95|0
1636452920000|2021-11-09 10:15:20|12502.84|12502.84|12502.66|12502.66|12502.84|12502.84|12502.66|12502.66|0
1636452960000|2021-11-09 10:16:00|12502.02|12502.02|12502.46|12502.46|12502.46|12502.46|12502.02|12502.02|0
1636452990000|2021-11-09 10:16:30|12502.1|12502.1|12501.89|12501.89|12502.1|12502.1|12501.89|12501.89|0
1636453000000|2021-11-09 10:16:40|12501.55|12501.55|12501.03|12501.03|12501.55|12501.55|12501.03|12501.03|0
1636453010000|2021-11-09 10:16:50|12500.52|12500.52|12501.03|12501.03|12501.03|12501.03|12500.52|12500.52|0
1636453030000|2021-11-09 10:17:10|12500.03|12500.03|12500.03|12500.03|12500.03|12500.03|12500.03|12500.03|0
1636453040000|2021-11-09 10:17:20|12499.61|12499.61|12499.81|12499.81|12499.81|12499.81|12499.61|12499.61|0
1636453050000|2021-11-09 10:17:30|12499.64|12499.64|12499.32|12499.32|12499.64|12499.64|12499.21|12499.21|0
1636453080000|2021-11-09 10:18:00|12499.15|12499.15|12498.61|12498.61|12499.15|12499.15|12498.61|12498.61|0
1636453090000|2021-11-09 10:18:10|12498.66|12498.66|12498.64|12498.64|12498.72|12498.72|12498.64|12498.64|0
1636453100000|2021-11-09 10:18:20|12498.95|12498.95|12498.95|12498.95|12498.95|12498.95|12498.95|12498.95|0
1636453110000|2021-11-09 10:18:30|12497.95|12497.95|12497.95|12497.95|12497.95|12497.95|12497.95|12497.95|0
1636453130000|2021-11-09 10:18:50|12497.78|12497.78|12497.78|12497.78|12497.78|12497.78|12497.78|12497.78|0
1636453160000|2021-11-09 10:19:20|12497.43|12497.43|12497.43|12497.43|12497.43|12497.43|12497.43|12497.43|0
1636453180000|2021-11-09 10:19:40|12497.65|12497.65|12498.18|12498.18|12498.18|12498.18|12497.65|12497.65|0
1636453190000|2021-11-09 10:19:50|12498.62|12498.62|12499.05|12499.05|12499.05|12499.05|12498.62|12498.62|0
1636453200000|2021-11-09 10:20:00|12498.84|12498.84|12500.19|12500.19|12500.19|12500.19|12498.84|12498.84|0
1636453210000|2021-11-09 10:20:10|12498.96|12498.96|12498.96|12498.96|12498.96|12498.96|12498.96|12498.96|0
1636453220000|2021-11-09 10:20:20|12499.18|12499.18|12500.03|12500.03|12500.03|12500.03|12499.18|12499.18|0
1636453230000|2021-11-09 10:20:30|12500.19|12500.19|12500.19|12500.19|12500.19|12500.19|12500.19|12500.19|0
1636453240000|2021-11-09 10:20:40|12500.67|12500.67|12501.92|12501.92|12501.92|12501.92|12500.67|12500.67|0
1636453250000|2021-11-09 10:20:50|12502.08|12502.08|12501.74|12501.74|12502.08|12502.08|12501.74|12501.74|0
1636453260000|2021-11-09 10:21:00|12501.77|12501.77|12501.82|12501.82|12502.83|12502.83|12501.77|12501.77|0
1636453270000|2021-11-09 10:21:10|12501.86|12501.86|12501.86|12501.86|12501.86|12501.86|12501.86|12501.86|0
1636453280000|2021-11-09 10:21:20|12500.63|12500.63|12499.4|12499.4|12500.63|12500.63|12499.4|12499.4|0
1636453290000|2021-11-09 10:21:30|12498.69|12498.69|12498.69|12498.69|12498.69|12498.69|12498.69|12498.69|0
1636453300000|2021-11-09 10:21:40|12497.46|12497.46|12497.46|12497.46|12497.46|12497.46|12497.46|12497.46|0
1636453330000|2021-11-09 10:22:10|12497.7|12497.7|12497.7|12497.7|12497.7|12497.7|12497.7|12497.7|0
1636453360000|2021-11-09 10:22:40|12497.34|12497.34|12497.1|12497.1|12497.34|12497.34|12497.1|12497.1|0
1636453370000|2021-11-09 10:22:50|12496.58|12496.58|12495.58|12495.58|12496.58|12496.58|12495.58|12495.58|0
1636453390000|2021-11-09 10:23:10|12495.8|12495.8|12495.8|12495.8|12495.8|12495.8|12495.8|12495.8|0
1636453420000|2021-11-09 10:23:40|12495.58|12495.58|12495.58|12495.58|12495.58|12495.58|12495.58|12495.58|0
1636453440000|2021-11-09 10:24:00|12495.82|12495.82|12495.82|12495.82|12495.82|12495.82|12495.82|12495.82|0
1636453450000|2021-11-09 10:24:10|12496.04|12496.04|12495.82|12495.82|12496.04|12496.04|12495.82|12495.82|0
1636453460000|2021-11-09 10:24:20|12495.77|12495.77|12494.8|12494.8|12495.77|12495.77|12494.59|12494.59|0
1636453470000|2021-11-09 10:24:30|12494.58|12494.58|12493.98|12493.98|12494.58|12494.58|12493.98|12493.98|0
1636453480000|2021-11-09 10:24:40|12493.77|12493.77|12492.74|12492.74|12493.77|12493.77|12492.74|12492.74|0
1636453500000|2021-11-09 10:25:00|12491.73|12491.73|12491.73|12491.73|12491.73|12491.73|12491.73|12491.73|0
1636453510000|2021-11-09 10:25:10|12492.74|12492.74|12492.74|12492.74|12492.74|12492.74|12492.74|12492.74|0
1636453540000|2021-11-09 10:25:40|12492.52|12492.52|12492.52|12492.52|12492.52|12492.52|12492.52|12492.52|0
1636453560000|2021-11-09 10:26:00|12492.3|12492.3|12491.44|12491.44|12492.3|12492.3|12491.44|12491.44|0
1636453570000|2021-11-09 10:26:10|12491.22|12491.22|12490.47|12490.47|12491.22|12491.22|12490.47|12490.47|0
1636453580000|2021-11-09 10:26:20|12489.76|12489.76|12489.11|12489.11|12489.76|12489.76|12489.11|12489.11|0
1636453650000|2021-11-09 10:27:30|12488.85|12488.85|12488.85|12488.85|12488.85|12488.85|12488.85|12488.85|0
1636453660000|2021-11-09 10:27:40|12489.33|12489.33|12489.98|12489.98|12489.98|12489.98|12489.33|12489.33|0
1636453680000|2021-11-09 10:28:00|12488.98|12488.98|12488.76|12488.76|12488.98|12488.98|12488.76|12488.76|0
1636453690000|2021-11-09 10:28:10|12487.53|12487.53|12487.77|12487.77|12487.77|12487.77|12487.53|12487.53|0
1636453700000|2021-11-09 10:28:20|12487.55|12487.55|12487.99|12487.99|12487.99|12487.99|12487.55|12487.55|0
1636453710000|2021-11-09 10:28:30|12489.22|12489.22|12489.22|12489.22|12489.22|12489.22|12489.22|12489.22|0
1636453750000|2021-11-09 10:29:10|12489|12489|12488.57|12488.57|12489|12489|12488.57|12488.57|0
1636453760000|2021-11-09 10:29:20|12488.25|12488.25|12488.09|12488.09|12488.25|12488.25|12488.09|12488.09|0
1636453770000|2021-11-09 10:29:30|12489.1|12489.1|12488.09|12488.09|12489.1|12489.1|12488.09|12488.09|0
1636453780000|2021-11-09 10:29:40|12487.66|12487.66|12487.15|12487.15|12487.66|12487.66|12487.15|12487.15|0
1636453790000|2021-11-09 10:29:50|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|0
1636453800000|2021-11-09 10:30:00|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|0
1636453820000|2021-11-09 10:30:20|12488.42|12488.42|12488.42|12488.42|12488.42|12488.42|12488.42|12488.42|0
1636453850000|2021-11-09 10:30:50|12487.38|12487.38|12487.6|12487.6|12487.6|12487.6|12487.38|12487.38|0
1636453900000|2021-11-09 10:31:40|12487.44|12487.44|12487.6|12487.6|12487.6|12487.6|12487.44|12487.44|0
1636453910000|2021-11-09 10:31:50|12487.36|12487.36|12487.79|12487.79|12487.79|12487.79|12486.71|12486.71|0
1636453920000|2021-11-09 10:32:00|12488.03|12488.03|12488.27|12488.27|12488.27|12488.27|12488.03|12488.03|0
1636453930000|2021-11-09 10:32:10|12489.5|12489.5|12489.5|12489.5|12489.5|12489.5|12489.5|12489.5|0
1636453940000|2021-11-09 10:32:20|12489.35|12489.35|12489.35|12489.35|12489.35|12489.35|12489.35|12489.35|0
1636453950000|2021-11-09 10:32:30|12489.57|12489.57|12488.78|12488.78|12489.78|12489.78|12488.78|12488.78|0
1636453960000|2021-11-09 10:32:40|12489.26|12489.26|12489.64|12489.64|12489.64|12489.64|12489.26|12489.26|0
1636453970000|2021-11-09 10:32:50|12490|12490|12489.6|12489.6|12490.35|12490.35|12489.6|12489.6|0
1636453980000|2021-11-09 10:33:00|12489.17|12489.17|12489.17|12489.17|12489.17|12489.17|12489.17|12489.17|0
1636453990000|2021-11-09 10:33:10|12489.34|12489.34|12488.91|12488.91|12489.34|12489.34|12488.91|12488.91|0
1636454000000|2021-11-09 10:33:20|12488.39|12488.39|12488.39|12488.39|12488.39|12488.39|12488.39|12488.39|0
1636454020000|2021-11-09 10:33:40|12487.74|12487.74|12488.97|12488.97|12488.97|12488.97|12486.51|12486.51|0
1636454030000|2021-11-09 10:33:50|12488.7|12488.7|12488.7|12488.7|12488.7|12488.7|12488.7|12488.7|0
1636454040000|2021-11-09 10:34:00|12487.47|12487.47|12487.3|12487.3|12487.47|12487.47|12487.3|12487.3|0
1636454050000|2021-11-09 10:34:10|12488.53|12488.53|12488.53|12488.53|12488.53|12488.53|12488.1|12488.1|0
1636454060000|2021-11-09 10:34:20|12488.75|12488.75|12489.12|12489.12|12489.34|12489.34|12488.59|12488.59|0
1636454070000|2021-11-09 10:34:30|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|0
1636454080000|2021-11-09 10:34:40|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|0
1636454100000|2021-11-09 10:35:00|12489.56|12489.56|12489.34|12489.34|12489.56|12489.56|12489.34|12489.34|0
1636454140000|2021-11-09 10:35:40|12489.1|12489.1|12489.13|12489.13|12489.18|12489.18|12489.1|12489.1|0
1636454150000|2021-11-09 10:35:50|12488.87|12488.87|12488.44|12488.44|12488.87|12488.87|12488.44|12488.44|0
1636454160000|2021-11-09 10:36:00|12488.22|12488.22|12488.22|12488.22|12488.22|12488.22|12488.22|12488.22|0
1636454170000|2021-11-09 10:36:10|12487.98|12487.98|12487.63|12487.63|12487.98|12487.98|12487.63|12487.63|0
1636454200000|2021-11-09 10:36:40|12488.28|12488.28|12488.28|12488.28|12488.28|12488.28|12488.28|12488.28|0
1636454220000|2021-11-09 10:37:00|12488.06|12488.06|12488.06|12488.06|12488.06|12488.06|12488.06|12488.06|0
1636454230000|2021-11-09 10:37:10|12488.49|12488.49|12488.49|12488.49|12488.49|12488.49|12488.49|12488.49|0
1636454240000|2021-11-09 10:37:20|12488.9|12488.9|12488.9|12488.9|12488.9|12488.9|12488.49|12488.49|0
1636454250000|2021-11-09 10:37:30|12488.49|12488.49|12488.49|12488.49|12488.49|12488.49|12488.49|12488.49|0
1636454260000|2021-11-09 10:37:40|12488.57|12488.57|12488.57|12488.57|12488.57|12488.57|12488.36|12488.36|0
1636454280000|2021-11-09 10:38:00|12489.09|12489.09|12489.17|12489.17|12489.61|12489.61|12489.09|12489.09|0
1636454300000|2021-11-09 10:38:20|12489.44|12489.44|12489.97|12489.97|12489.97|12489.97|12489.44|12489.44|0
1636454310000|2021-11-09 10:38:30|12490.33|12490.33|12490.83|12490.83|12491.41|12491.41|12490.17|12490.17|0
1636454320000|2021-11-09 10:38:40|12491.83|12491.83|12491.83|12491.83|12491.83|12491.83|12491.83|12491.83|0
1636454330000|2021-11-09 10:38:50|12493.06|12493.06|12492.85|12492.85|12493.06|12493.06|12492.85|12492.85|0
1636454350000|2021-11-09 10:39:10|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|0
1636454360000|2021-11-09 10:39:20|12493.06|12493.06|12493.75|12493.75|12494.09|12494.09|12493.06|12493.06|0
1636454380000|2021-11-09 10:39:40|12493.53|12493.53|12493.53|12493.53|12493.53|12493.53|12493.53|12493.53|0
1636454400000|2021-11-09 10:40:00|12494.01|12494.01|12493.77|12493.77|12494.01|12494.01|12493.77|12493.77|0
1636454420000|2021-11-09 10:40:20|12493.6|12493.6|12492.2|12492.2|12493.6|12493.6|12492.2|12492.2|0
1636454450000|2021-11-09 10:40:50|12492.09|12492.09|12490.71|12490.71|12492.09|12492.09|12490.71|12490.71|0
1636454460000|2021-11-09 10:41:00|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|0
1636454480000|2021-11-09 10:41:20|12492.76|12492.76|12492.76|12492.76|12492.76|12492.76|12492.76|12492.76|0
1636454490000|2021-11-09 10:41:30|12491.75|12491.75|12491.34|12491.34|12491.75|12491.75|12491.34|12491.34|0
1636454500000|2021-11-09 10:41:40|12491.14|12491.14|12494.01|12494.01|12494.01|12494.01|12491.14|12491.14|0
1636454520000|2021-11-09 10:42:00|12493.91|12493.91|12493.64|12493.64|12493.91|12493.91|12493.64|12493.64|0
1636454530000|2021-11-09 10:42:10|12493.42|12493.42|12494.07|12494.07|12494.07|12494.07|12493.42|12493.42|0
1636454540000|2021-11-09 10:42:20|12493.89|12493.89|12490.19|12490.19|12493.89|12493.89|12490.19|12490.19|0
1636454550000|2021-11-09 10:42:30|12489.68|12489.68|12489.68|12489.68|12489.68|12489.68|12489.68|12489.68|0
1636454560000|2021-11-09 10:42:40|12489.16|12489.16|12489.16|12489.16|12489.16|12489.16|12489.16|12489.16|0
1636454580000|2021-11-09 10:43:00|12488.73|12488.73|12487.21|12487.21|12488.73|12488.73|12486.99|12486.99|0
1636454590000|2021-11-09 10:43:10|12487.42|12487.42|12487.42|12487.42|12487.42|12487.42|12487.42|12487.42|0
1636454600000|2021-11-09 10:43:20|12487.26|12487.26|12487.06|12487.06|12487.26|12487.26|12487.04|12487.04|0
1636454610000|2021-11-09 10:43:30|12487.46|12487.46|12487.67|12487.67|12487.91|12487.91|12487.46|12487.46|0
1636454620000|2021-11-09 10:43:40|12487.89|12487.89|12487.89|12487.89|12487.89|12487.89|12487.89|12487.89|0
1636454640000|2021-11-09 10:44:00|12487.46|12487.46|12487.7|12487.7|12487.89|12487.89|12487.46|12487.46|0
1636454650000|2021-11-09 10:44:10|12488.42|12488.42|12488.44|12488.44|12488.66|12488.66|12488.42|12488.42|0
1636454670000|2021-11-09 10:44:30|12487.96|12487.96|12487.96|12487.96|12487.96|12487.96|12487.96|12487.96|0
1636454680000|2021-11-09 10:44:40|12487.55|12487.55|12487.55|12487.55|12487.79|12487.79|12487.55|12487.55|0
1636454700000|2021-11-09 10:45:00|12486.9|12486.9|12487.55|12487.55|12487.55|12487.55|12486.9|12486.9|0
1636454710000|2021-11-09 10:45:10|12487.12|12487.12|12486.13|12486.13|12487.36|12487.36|12486.13|12486.13|0
1636454720000|2021-11-09 10:45:20|12486.35|12486.35|12486.13|12486.13|12486.56|12486.56|12486.13|12486.13|0
1636454730000|2021-11-09 10:45:30|12487.21|12487.21|12487.43|12487.43|12487.43|12487.43|12487.21|12487.21|0
1636454750000|2021-11-09 10:45:50|12487.21|12487.21|12487.04|12487.04|12487.21|12487.21|12487.04|12487.04|0
1636454760000|2021-11-09 10:46:00|12486.87|12486.87|12486.87|12486.87|12486.87|12486.87|12486.87|12486.87|0
1636454770000|2021-11-09 10:46:10|12488.1|12488.1|12488.1|12488.1|12488.1|12488.1|12488.1|12488.1|0
1636454780000|2021-11-09 10:46:20|12488.32|12488.32|12488.37|12488.37|12488.37|12488.37|12488.27|12488.27|0
1636454800000|2021-11-09 10:46:40|12488.2|12488.2|12488.03|12488.03|12488.2|12488.2|12488.03|12488.03|0
1636454810000|2021-11-09 10:46:50|12487.9|12487.9|12488.9|12488.9|12488.9|12488.9|12487.9|12487.9|0
1636454820000|2021-11-09 10:47:00|12489.15|12489.15|12489.08|12489.08|12489.15|12489.15|12488.9|12488.9|0
1636454830000|2021-11-09 10:47:10|12489|12489|12488.78|12488.78|12489.21|12489.21|12488.78|12488.78|0
1636454840000|2021-11-09 10:47:20|12487.91|12487.91|12488.13|12488.13|12488.13|12488.13|12487.91|12487.91|0
1636454850000|2021-11-09 10:47:30|12487.91|12487.91|12487.69|12487.69|12487.91|12487.91|12487.69|12487.69|0
1636454860000|2021-11-09 10:47:40|12487.48|12487.48|12486.83|12486.83|12487.69|12487.69|12486.83|12486.83|0
1636454870000|2021-11-09 10:47:50|12486.39|12486.39|12486.83|12486.83|12486.83|12486.83|12486.39|12486.39|0
1636454880000|2021-11-09 10:48:00|12487.05|12487.05|12486.93|12486.93|12488.03|12488.03|12486.8|12486.8|0
1636454890000|2021-11-09 10:48:10|12487.14|12487.14|12487.79|12487.79|12487.79|12487.79|12487.14|12487.14|0
1636454900000|2021-11-09 10:48:20|12489.02|12489.02|12489.38|12489.38|12489.38|12489.38|12489.02|12489.02|0
1636454920000|2021-11-09 10:48:40|12489.73|12489.73|12489.52|12489.52|12489.73|12489.73|12489.52|12489.52|0
1636454930000|2021-11-09 10:48:50|12489.73|12489.73|12494.11|12494.11|12494.11|12494.11|12489.73|12489.73|0
1636454950000|2021-11-09 10:49:10|12493.76|12493.76|12493.4|12493.4|12493.76|12493.76|12493.4|12493.4|0
1636454960000|2021-11-09 10:49:20|12493.76|12493.76|12493.76|12493.76|12493.76|12493.76|12493.76|12493.76|0
1636454970000|2021-11-09 10:49:30|12494|12494|12494.44|12494.44|12494.44|12494.44|12493.69|12493.69|0
1636454990000|2021-11-09 10:49:50|12493.58|12493.58|12491.84|12491.84|12493.58|12493.58|12491.84|12491.84|0
1636455000000|2021-11-09 10:50:00|12490.97|12490.97|12496.9|12496.9|12497.12|12497.12|12490.15|12490.15|0
1636455010000|2021-11-09 10:50:10|12496.03|12496.03|12496.03|12496.03|12496.03|12496.03|12496.03|12496.03|0
1636455020000|2021-11-09 10:50:20|12496.11|12496.11|12498.39|12498.39|12498.39|12498.39|12495.94|12495.94|0
1636455030000|2021-11-09 10:50:30|12497.95|12497.95|12497.89|12497.89|12499.33|12499.33|12497.89|12497.89|0
1636455040000|2021-11-09 10:50:40|12498.1|12498.1|12498.1|12498.1|12498.1|12498.1|12498.1|12498.1|0
1636455050000|2021-11-09 10:50:50|12498.54|12498.54|12498.97|12498.97|12498.97|12498.97|12498.54|12498.54|0
1636455060000|2021-11-09 10:51:00|12498.32|12498.32|12498.32|12498.32|12498.32|12498.32|12497.45|12497.45|0
1636455070000|2021-11-09 10:51:10|12501.56|12501.56|12504.38|12504.38|12504.38|12504.38|12501.56|12501.56|0
1636455080000|2021-11-09 10:51:20|12504.79|12504.79|12504.79|12504.79|12504.79|12504.79|12504.79|12504.79|0
1636455090000|2021-11-09 10:51:30|12505.14|12505.14|12505.14|12505.14|12505.14|12505.14|12505.14|12505.14|0
1636455100000|2021-11-09 10:51:40|12504.49|12504.49|12504.49|12504.49|12504.92|12504.92|12504.49|12504.49|0
1636455120000|2021-11-09 10:52:00|12504.27|12504.27|12504.27|12504.27|12504.27|12504.27|12504.27|12504.27|0
1636455130000|2021-11-09 10:52:10|12507.29|12507.29|12509.66|12509.66|12510.31|12510.31|12506.86|12506.86|0
1636455140000|2021-11-09 10:52:20|12509.87|12509.87|12513.19|12513.19|12513.19|12513.19|12509.87|12509.87|0
1636455150000|2021-11-09 10:52:30|12511.18|12511.18|12512.18|12512.18|12512.18|12512.18|12511.18|12511.18|0
1636455180000|2021-11-09 10:53:00|12514.19|12514.19|12515.82|12515.82|12515.82|12515.82|12514.19|12514.19|0
1636455190000|2021-11-09 10:53:10|12516.35|12516.35|12516.35|12516.35|12516.35|12516.35|12516.35|12516.35|0
1636455210000|2021-11-09 10:53:30|12516.52|12516.52|12516.52|12516.52|12516.52|12516.52|12516.52|12516.52|0
1636455240000|2021-11-09 10:54:00|12516.36|12516.36|12516.36|12516.36|12516.36|12516.36|12516.36|12516.36|0
1636455260000|2021-11-09 10:54:20|12516.15|12516.15|12516.15|12516.15|12516.15|12516.15|12516.15|12516.15|0
1636455290000|2021-11-09 10:54:50|12516.8|12516.8|12516.58|12516.58|12516.8|12516.8|12516.58|12516.58|0
1636455300000|2021-11-09 10:55:00|12516.82|12516.82|12511.48|12511.48|12516.82|12516.82|12511.48|12511.48|0
1636455310000|2021-11-09 10:55:10|12511.72|12511.72|12511.21|12511.21|12512.87|12512.87|12511.21|12511.21|0
1636455330000|2021-11-09 10:55:30|12510.97|12510.97|12510.97|12510.97|12510.97|12510.97|12510.97|12510.97|0
1636455340000|2021-11-09 10:55:40|12510.75|12510.75|12510.75|12510.75|12510.75|12510.75|12510.75|12510.75|0
1636455350000|2021-11-09 10:55:50|12511.1|12511.1|12511.1|12511.1|12511.1|12511.1|12511.1|12511.1|0
1636455360000|2021-11-09 10:56:00|12509.87|12509.87|12509.87|12509.87|12509.87|12509.87|12509.87|12509.87|0
1636455380000|2021-11-09 10:56:20|12509.44|12509.44|12508.57|12508.57|12509.66|12509.66|12508.14|12508.14|0
1636455390000|2021-11-09 10:56:30|12509.09|12509.09|12506.43|12506.43|12509.09|12509.09|12506.43|12506.43|0
1636455410000|2021-11-09 10:56:50|12506.16|12506.16|12506.16|12506.16|12506.16|12506.16|12506.16|12506.16|0
1636455420000|2021-11-09 10:57:00|12505.73|12505.73|12506.45|12506.45|12507.27|12507.27|12504.86|12504.86|0
1636455430000|2021-11-09 10:57:10|12505.8|12505.8|12506.66|12506.66|12506.66|12506.66|12505.58|12505.58|0
1636455440000|2021-11-09 10:57:20|12507.02|12507.02|12505.87|12505.87|12507.02|12507.02|12505.87|12505.87|0
1636455450000|2021-11-09 10:57:30|12506.69|12506.69|12506.69|12506.69|12506.69|12506.69|12506.69|12506.69|0
1636455460000|2021-11-09 10:57:40|12505.69|12505.69|12504.87|12504.87|12505.69|12505.69|12504.87|12504.87|0
1636455470000|2021-11-09 10:57:50|12503.64|12503.64|12503.64|12503.64|12503.64|12503.64|12503.64|12503.64|0
1636455480000|2021-11-09 10:58:00|12503.42|12503.42|12503.21|12503.21|12503.42|12503.42|12503.21|12503.21|0
1636455510000|2021-11-09 10:58:30|12502.77|12502.77|12501.91|12501.91|12502.77|12502.77|12501.91|12501.91|0
1636455530000|2021-11-09 10:58:50|12501.29|12501.29|12501.29|12501.29|12501.29|12501.29|12501.29|12501.29|0
1636455540000|2021-11-09 10:59:00|12501.94|12501.94|12502.16|12502.16|12502.16|12502.16|12501.8|12501.8|0
1636455550000|2021-11-09 10:59:10|12501.51|12501.51|12502.37|12502.37|12502.37|12502.37|12501.29|12501.29|0
1636455560000|2021-11-09 10:59:20|12502.22|12502.22|12502.22|12502.22|12502.22|12502.22|12502.22|12502.22|0
1636455570000|2021-11-09 10:59:30|12502.46|12502.46|12502.46|12502.46|12502.46|12502.46|12502.46|12502.46|0
1636455580000|2021-11-09 10:59:40|12503.47|12503.47|12503.47|12503.47|12503.47|12503.47|12503.47|12503.47|0
1636455600000|2021-11-09 11:00:00|12503.71|12503.71|12501.64|12501.64|12503.71|12503.71|12501.64|12501.64|0
1636455610000|2021-11-09 11:00:10|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|0
1636455620000|2021-11-09 11:00:20|12500.36|12500.36|12500.36|12500.36|12500.36|12500.36|12500.36|12500.36|0
1636455650000|2021-11-09 11:00:50|12500.15|12500.15|12500.15|12500.15|12500.15|12500.15|12500.15|12500.15|0
1636455660000|2021-11-09 11:01:00|12499.53|12499.53|12499.77|12499.77|12499.77|12499.77|12499.53|12499.53|0
1636455680000|2021-11-09 11:01:20|12500.21|12500.21|12496.8|12496.8|12500.21|12500.21|12496.15|12496.15|0
1636455700000|2021-11-09 11:01:40|12495.79|12495.79|12495.79|12495.79|12495.79|12495.79|12495.79|12495.79|0
1636455710000|2021-11-09 11:01:50|12495.36|12495.36|12495.36|12495.36|12495.36|12495.36|12495.36|12495.36|0
1636455720000|2021-11-09 11:02:00|12495.79|12495.79|12495.79|12495.79|12495.79|12495.79|12495.79|12495.79|0
1636455750000|2021-11-09 11:02:30|12494.56|12494.56|12493.12|12493.12|12494.56|12494.56|12493.12|12493.12|0
1636455760000|2021-11-09 11:02:40|12493.33|12493.33|12493.12|12493.12|12493.55|12493.55|12493.12|12493.12|0
1636455770000|2021-11-09 11:02:50|12492.77|12492.77|12492.77|12492.77|12492.77|12492.77|12492.77|12492.77|0
1636455780000|2021-11-09 11:03:00|12492.6|12492.6|12491.95|12491.95|12492.6|12492.6|12491.95|12491.95|0
1636455800000|2021-11-09 11:03:20|12491.6|12491.6|12491.6|12491.6|12491.6|12491.6|12491.6|12491.6|0
1636455830000|2021-11-09 11:03:50|12492.01|12492.01|12492.87|12492.87|12492.87|12492.87|12492.01|12492.01|0
1636455850000|2021-11-09 11:04:10|12492.74|12492.74|12492.87|12492.87|12492.87|12492.87|12492.74|12492.74|0
1636455860000|2021-11-09 11:04:20|12493.09|12493.09|12492.18|12492.18|12493.09|12493.09|12492.18|12492.18|0
1636455870000|2021-11-09 11:04:30|12492.23|12492.23|12491.89|12491.89|12492.23|12492.23|12491.36|12491.36|0
1636455880000|2021-11-09 11:04:40|12492.32|12492.32|12492.32|12492.32|12492.32|12492.32|12492.32|12492.32|0
1636455900000|2021-11-09 11:05:00|12491.91|12491.91|12491.91|12491.91|12491.91|12491.91|12491.91|12491.91|0
1636455910000|2021-11-09 11:05:10|12491.26|12491.26|12491.26|12491.26|12491.26|12491.26|12491.26|12491.26|0
1636455920000|2021-11-09 11:05:20|12491.11|12491.11|12490.7|12490.7|12491.11|12491.11|12490.7|12490.7|0
1636455930000|2021-11-09 11:05:30|12490.48|12490.48|12490.26|12490.26|12490.48|12490.48|12490.26|12490.26|0
1636455940000|2021-11-09 11:05:40|12490.03|12490.03|12490.03|12490.03|12490.03|12490.03|12490.03|12490.03|0
1636455960000|2021-11-09 11:06:00|12489.77|12489.77|12491.74|12491.74|12492.03|12492.03|12489.57|12489.57|0
1636455980000|2021-11-09 11:06:20|12491.98|12491.98|12491.76|12491.76|12491.98|12491.98|12491.76|12491.76|0
1636456000000|2021-11-09 11:06:40|12490.53|12490.53|12490.53|12490.53|12490.53|12490.53|12490.53|12490.53|0
1636456020000|2021-11-09 11:07:00|12490.1|12490.1|12490.56|12490.56|12490.72|12490.72|12490.02|12490.02|0
1636456040000|2021-11-09 11:07:20|12490.12|12490.12|12489.95|12489.95|12490.12|12490.12|12489.95|12489.95|0
1636456060000|2021-11-09 11:07:40|12489.19|12489.19|12489.19|12489.19|12489.19|12489.19|12489.19|12489.19|0
1636456070000|2021-11-09 11:07:50|12488.78|12488.78|12488.37|12488.37|12488.78|12488.78|12488.37|12488.37|0
1636456080000|2021-11-09 11:08:00|12488.45|12488.45|12486.65|12486.65|12488.45|12488.45|12486.65|12486.65|0
1636456090000|2021-11-09 11:08:10|12486.24|12486.24|12485.8|12485.8|12486.24|12486.24|12485.8|12485.8|0
1636456130000|2021-11-09 11:08:50|12484.8|12484.8|12484.8|12484.8|12484.8|12484.8|12484.8|12484.8|0
1636456140000|2021-11-09 11:09:00|12483.71|12483.71|12483.5|12483.5|12483.71|12483.71|12483.5|12483.5|0
1636456150000|2021-11-09 11:09:10|12484.36|12484.36|12483.93|12483.93|12484.36|12484.36|12483.93|12483.93|0
1636456160000|2021-11-09 11:09:20|12485.01|12485.01|12485.66|12485.66|12485.66|12485.66|12485.01|12485.01|0
1636456170000|2021-11-09 11:09:30|12486.1|12486.1|12485.51|12485.51|12486.1|12486.1|12485.51|12485.51|0
1636456180000|2021-11-09 11:09:40|12485.95|12485.95|12485.75|12485.75|12486.16|12486.16|12485.75|12485.75|0
1636456190000|2021-11-09 11:09:50|12485.97|12485.97|12485.97|12485.97|12485.97|12485.97|12485.97|12485.97|0
1636456200000|2021-11-09 11:10:00|12486.02|12486.02|12486.46|12486.46|12486.46|12486.46|12486.02|12486.02|0
1636456220000|2021-11-09 11:10:20|12486.67|12486.67|12487.32|12487.32|12487.32|12487.32|12486.67|12486.67|0
1636456230000|2021-11-09 11:10:30|12488.55|12488.55|12488.55|12488.55|12488.55|12488.55|12488.55|12488.55|0
1636456240000|2021-11-09 11:10:40|12488.34|12488.34|12488.34|12488.34|12488.34|12488.34|12488.12|12488.12|0
1636456260000|2021-11-09 11:11:00|12488.51|12488.51|12487.06|12487.06|12488.85|12488.85|12487.06|12487.06|0
1636456330000|2021-11-09 11:12:10|12486.54|12486.54|12487.06|12487.06|12487.06|12487.06|12486.54|12486.54|0
1636456340000|2021-11-09 11:12:20|12487.88|12487.88|12487.47|12487.47|12487.88|12487.88|12487.47|12487.47|0
1636456350000|2021-11-09 11:12:30|12488.48|12488.48|12488.48|12488.48|12488.48|12488.48|12488.48|12488.48|0
1636456370000|2021-11-09 11:12:50|12488.69|12488.69|12488.69|12488.69|12488.69|12488.69|12488.69|12488.69|0
1636456380000|2021-11-09 11:13:00|12489.03|12489.03|12489.03|12489.03|12489.03|12489.03|12489.03|12489.03|0
1636456390000|2021-11-09 11:13:10|12489.07|12489.07|12489.24|12489.24|12489.24|12489.24|12489.07|12489.07|0
1636456400000|2021-11-09 11:13:20|12489.76|12489.76|12489.76|12489.76|12489.76|12489.76|12489.76|12489.76|0
1636456410000|2021-11-09 11:13:30|12489.97|12489.97|12490.62|12490.62|12490.62|12490.62|12489.97|12489.97|0
1636456450000|2021-11-09 11:14:10|12490.52|12490.52|12490.52|12490.52|12490.52|12490.52|12490.52|12490.52|0
1636456460000|2021-11-09 11:14:20|12491.34|12491.34|12491.34|12491.34|12491.34|12491.34|12491.34|12491.34|0
1636456470000|2021-11-09 11:14:30|12491.56|12491.56|12492.79|12492.79|12492.79|12492.79|12491.56|12491.56|0
1636456490000|2021-11-09 11:14:50|12492.96|12492.96|12492.96|12492.96|12492.96|12492.96|12492.96|12492.96|0
1636456500000|2021-11-09 11:15:00|12492.53|12492.53|12492.53|12492.53|12492.53|12492.53|12492.53|12492.53|0
1636456510000|2021-11-09 11:15:10|12492.75|12492.75|12493.32|12493.32|12493.32|12493.32|12492.75|12492.75|0
1636456520000|2021-11-09 11:15:20|12493.56|12493.56|12494.62|12494.62|12494.62|12494.62|12493.56|12493.56|0
1636456540000|2021-11-09 11:15:40|12494.67|12494.67|12495.51|12495.51|12495.51|12495.51|12494.67|12494.67|0
1636456560000|2021-11-09 11:16:00|12495.86|12495.86|12496.06|12496.06|12496.06|12496.06|12495.63|12495.63|0
1636456580000|2021-11-09 11:16:20|12496.93|12496.93|12498.94|12498.94|12498.94|12498.94|12496.93|12496.93|0
1636456610000|2021-11-09 11:16:50|12498.29|12498.29|12498.29|12498.29|12498.29|12498.29|12498.29|12498.29|0
1636456640000|2021-11-09 11:17:20|12498.08|12498.08|12498.29|12498.29|12498.29|12498.29|12498.08|12498.08|0
1636456650000|2021-11-09 11:17:30|12499.52|12499.52|12499.52|12499.52|12499.52|12499.52|12499.52|12499.52|0
1636456660000|2021-11-09 11:17:40|12498.44|12498.44|12498.44|12498.44|12498.44|12498.44|12498.44|12498.44|0
1636456670000|2021-11-09 11:17:50|12498.96|12498.96|12499.17|12499.17|12499.17|12499.17|12498.96|12498.96|0
1636456680000|2021-11-09 11:18:00|12500.4|12500.4|12503.23|12503.23|12503.23|12503.23|12500.4|12500.4|0
1636456690000|2021-11-09 11:18:10|12504.46|12504.46|12504.73|12504.73|12504.73|12504.73|12504.46|12504.46|0
1636456700000|2021-11-09 11:18:20|12505.16|12505.16|12505.73|12505.73|12505.73|12505.73|12505.16|12505.16|0
1636456720000|2021-11-09 11:18:40|12505.52|12505.52|12505.52|12505.52|12505.52|12505.52|12505.52|12505.52|0
1636456730000|2021-11-09 11:18:50|12505.76|12505.76|12505.76|12505.76|12505.76|12505.76|12505.76|12505.76|0
1636456750000|2021-11-09 11:19:10|12505.99|12505.99|12505.99|12505.99|12505.99|12505.99|12505.99|12505.99|0
1636456770000|2021-11-09 11:19:30|12506.16|12506.16|12506.16|12506.16|12506.16|12506.16|12506.16|12506.16|0
1636456780000|2021-11-09 11:19:40|12507.17|12507.17|12507.17|12507.17|12507.17|12507.17|12507.17|12507.17|0
1636456800000|2021-11-09 11:20:00|12507.33|12507.33|12507.25|12507.25|12507.33|12507.33|12507.25|12507.25|0
1636456810000|2021-11-09 11:20:10|12505.24|12505.24|12505.24|12505.24|12505.24|12505.24|12505.24|12505.24|0
1636456820000|2021-11-09 11:20:20|12504.52|12504.52|12506.25|12506.25|12506.25|12506.25|12504.52|12504.52|0
1636456830000|2021-11-09 11:20:30|12507.48|12507.48|12507.48|12507.48|12507.48|12507.48|12507.48|12507.48|0
1636456840000|2021-11-09 11:20:40|12507.7|12507.7|12507.7|12507.7|12507.92|12507.92|12507.7|12507.7|0
1636456850000|2021-11-09 11:20:50|12508.34|12508.34|12508.83|12508.83|12508.83|12508.83|12508.34|12508.34|0
1636456860000|2021-11-09 11:21:00|12509|12509|12508.92|12508.92|12509|12509|12508.56|12508.56|0
1636456870000|2021-11-09 11:21:10|12509.33|12509.33|12508.97|12508.97|12509.33|12509.33|12508.97|12508.97|0
1636456880000|2021-11-09 11:21:20|12510.2|12510.2|12510.2|12510.2|12510.2|12510.2|12510.2|12510.2|0
1636456890000|2021-11-09 11:21:30|12510.44|12510.44|12510.23|12510.23|12510.44|12510.44|12510.23|12510.23|0
1636456920000|2021-11-09 11:22:00|12510.47|12510.47|12510.47|12510.47|12510.47|12510.47|12510.47|12510.47|0
1636456960000|2021-11-09 11:22:40|12509.23|12509.23|12509.54|12509.54|12509.75|12509.75|12509.23|12509.23|0
1636456980000|2021-11-09 11:23:00|12509.78|12509.78|12509.78|12509.78|12509.78|12509.78|12509.78|12509.78|0
1636457000000|2021-11-09 11:23:20|12510.08|12510.08|12510.73|12510.73|12510.73|12510.73|12510.08|12510.08|0
1636457030000|2021-11-09 11:23:50|12511.38|12511.38|12512.68|12512.68|12512.68|12512.68|12511.38|12511.38|0
1636457040000|2021-11-09 11:24:00|12512.25|12512.25|12511.77|12511.77|12512.25|12512.25|12511.77|12511.77|0
1636457060000|2021-11-09 11:24:20|12512.78|12512.78|12512.78|12512.78|12512.78|12512.78|12512.78|12512.78|0
1636457080000|2021-11-09 11:24:40|12513.31|12513.31|12512.88|12512.88|12513.31|12513.31|12512.52|12512.52|0
1636457120000|2021-11-09 11:25:20|12512.8|12512.8|12512.56|12512.56|12512.8|12512.8|12512.56|12512.56|0
1636457130000|2021-11-09 11:25:30|12512.35|12512.35|12512.35|12512.35|12512.35|12512.35|12512.35|12512.35|0
1636457150000|2021-11-09 11:25:50|12512.78|12512.78|12513.21|12513.21|12513.21|12513.21|12512.78|12512.78|0
1636457160000|2021-11-09 11:26:00|12513.94|12513.94|12514.37|12514.37|12514.37|12514.37|12513.94|12513.94|0
1636457180000|2021-11-09 11:26:20|12514.15|12514.15|12514.15|12514.15|12514.15|12514.15|12514.15|12514.15|0
1636457220000|2021-11-09 11:27:00|12513.94|12513.94|12513.94|12513.94|12513.94|12513.94|12513.28|12513.28|0
1636457240000|2021-11-09 11:27:20|12512.93|12512.93|12512.93|12512.93|12512.93|12512.93|12512.93|12512.93|0
1636457250000|2021-11-09 11:27:30|12512.59|12512.59|12515.25|12515.25|12515.25|12515.25|12512.59|12512.59|0
1636457300000|2021-11-09 11:28:20|12515.49|12515.49|12515.49|12515.49|12515.49|12515.49|12515.49|12515.49|0
1636457310000|2021-11-09 11:28:30|12515.92|12515.92|12515.92|12515.92|12515.92|12515.92|12515.92|12515.92|0
1636457350000|2021-11-09 11:29:10|12515.71|12515.71|12515.71|12515.71|12515.71|12515.71|12515.71|12515.71|0
1636457360000|2021-11-09 11:29:20|12516.14|12516.14|12514.91|12514.91|12516.14|12516.14|12514.91|12514.91|0
1636457370000|2021-11-09 11:29:30|12515.62|12515.62|12519.45|12519.45|12520.46|12520.46|12515.62|12515.62|0
1636457380000|2021-11-09 11:29:40|12519.62|12519.62|12519.62|12519.62|12519.62|12519.62|12519.62|12519.62|0
1636457400000|2021-11-09 11:30:00|12519.44|12519.44|12520.67|12520.67|12520.67|12520.67|12519.44|12519.44|0
1636457410000|2021-11-09 11:30:10|12520.1|12520.1|12520.1|12520.1|12520.1|12520.1|12520.1|12520.1|0
1636457420000|2021-11-09 11:30:20|12519.94|12519.94|12519.71|12519.71|12519.94|12519.94|12519.71|12519.71|0
1636457430000|2021-11-09 11:30:30|12520.27|12520.27|12519.04|12519.04|12520.46|12520.46|12519.04|12519.04|0
1636457440000|2021-11-09 11:30:40|12519.45|12519.45|12519.45|12519.45|12519.45|12519.45|12519.45|12519.45|0
1636457450000|2021-11-09 11:30:50|12518.83|12518.83|12518.83|12518.83|12518.83|12518.83|12518.83|12518.83|0
1636457480000|2021-11-09 11:31:20|12517.96|12517.96|12517.53|12517.53|12518.18|12518.18|12517.53|12517.53|0
1636457490000|2021-11-09 11:31:30|12517.77|12517.77|12517.77|12517.77|12517.77|12517.77|12517.77|12517.77|0
1636457500000|2021-11-09 11:31:40|12517.12|12517.12|12517.12|12517.12|12517.12|12517.12|12517.12|12517.12|0
1636457520000|2021-11-09 11:32:00|12516.69|12516.69|12516.69|12516.69|12516.69|12516.69|12516.69|12516.69|0
1636457540000|2021-11-09 11:32:20|12516.33|12516.33|12515.25|12515.25|12516.33|12516.33|12515.25|12515.25|0
1636457550000|2021-11-09 11:32:30|12515.03|12515.03|12514.48|12514.48|12515.25|12515.25|12514.48|12514.48|0
1636457560000|2021-11-09 11:32:40|12514.89|12514.89|12507.1|12507.1|12515.32|12515.32|12507.1|12507.1|0
1636457570000|2021-11-09 11:32:50|12506.86|12506.86|12506.8|12506.8|12506.86|12506.86|12506.15|12506.15|0
1636457580000|2021-11-09 11:33:00|12506.58|12506.58|12506.58|12506.58|12506.58|12506.58|12506.58|12506.58|0
1636457590000|2021-11-09 11:33:10|12507.82|12507.82|12508.06|12508.06|12508.06|12508.06|12507.82|12507.82|0
1636457600000|2021-11-09 11:33:20|12507.58|12507.58|12506.92|12506.92|12507.79|12507.79|12506.71|12506.71|0
1636457620000|2021-11-09 11:33:40|12507.58|12507.58|12507.7|12507.7|12507.7|12507.7|12506.34|12506.34|0
1636457630000|2021-11-09 11:33:50|12506.89|12506.89|12506.71|12506.71|12506.89|12506.89|12506.71|12506.71|0
1636457650000|2021-11-09 11:34:10|12506.06|12506.06|12506.06|12506.06|12506.06|12506.06|12506.06|12506.06|0
1636457660000|2021-11-09 11:34:20|12505.58|12505.58|12505.1|12505.1|12505.58|12505.58|12504.62|12504.62|0
1636457670000|2021-11-09 11:34:30|12504.89|12504.89|12504.53|12504.53|12504.96|12504.96|12504.53|12504.53|0
1636457680000|2021-11-09 11:34:40|12503.88|12503.88|12504.68|12504.68|12504.89|12504.89|12503.66|12503.66|0
1636457720000|2021-11-09 11:35:20|12504.46|12504.46|12504.63|12504.63|12504.63|12504.63|12504.46|12504.46|0
1636457750000|2021-11-09 11:35:50|12504.84|12504.84|12503.11|12503.11|12504.84|12504.84|12503.11|12503.11|0
1636457770000|2021-11-09 11:36:10|12502.89|12502.89|12500.88|12500.88|12502.89|12502.89|12500.88|12500.88|0
1636457790000|2021-11-09 11:36:30|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|0
1636457810000|2021-11-09 11:36:50|12500.25|12500.25|12500.25|12500.25|12500.25|12500.25|12500.25|12500.25|0
1636457820000|2021-11-09 11:37:00|12500.49|12500.49|12500.49|12500.49|12500.73|12500.73|12500.49|12500.49|0
1636457830000|2021-11-09 11:37:10|12500.26|12500.26|12500.5|12500.5|12500.5|12500.5|12500.26|12500.26|0
1636457840000|2021-11-09 11:37:20|12500.93|12500.93|12502.04|12502.04|12502.45|12502.45|12500.93|12500.93|0
1636457860000|2021-11-09 11:37:40|12501.32|12501.32|12501.08|12501.08|12501.32|12501.32|12501.08|12501.08|0
1636457870000|2021-11-09 11:37:50|12501.29|12501.29|12501.29|12501.29|12501.29|12501.29|12501.29|12501.29|0
1636457880000|2021-11-09 11:38:00|12501.53|12501.53|12501.32|12501.32|12501.53|12501.53|12501.32|12501.32|0
1636457890000|2021-11-09 11:38:10|12501.16|12501.16|12501.16|12501.16|12501.16|12501.16|12501.16|12501.16|0
1636457900000|2021-11-09 11:38:20|12500.94|12500.94|12500.94|12500.94|12500.94|12500.94|12500.94|12500.94|0
1636457910000|2021-11-09 11:38:30|12499.71|12499.71|12500.94|12500.94|12500.94|12500.94|12499.71|12499.71|0
1636457930000|2021-11-09 11:38:50|12501.95|12501.95|12501.95|12501.95|12501.95|12501.95|12501.95|12501.95|0
1636457940000|2021-11-09 11:39:00|12502.16|12502.16|12502.4|12502.4|12502.4|12502.4|12501.75|12501.75|0
1636457950000|2021-11-09 11:39:10|12501.75|12501.75|12501.97|12501.97|12501.97|12501.97|12501.54|12501.54|0
1636457960000|2021-11-09 11:39:20|12502.13|12502.13|12502.13|12502.13|12502.13|12502.13|12502.13|12502.13|0
1636457970000|2021-11-09 11:39:30|12502.37|12502.37|12502.78|12502.78|12502.78|12502.78|12502.37|12502.37|0
1636458050000|2021-11-09 11:40:50|12502.97|12502.97|12501.9|12501.9|12502.97|12502.97|12501.9|12501.9|0
1636458060000|2021-11-09 11:41:00|12501.55|12501.55|12501.55|12501.55|12501.55|12501.55|12501.55|12501.55|0
1636458120000|2021-11-09 11:42:00|12501.41|12501.41|12501.28|12501.28|12501.41|12501.41|12501.28|12501.28|0
1636458140000|2021-11-09 11:42:20|12501.72|12501.72|12501.72|12501.72|12501.72|12501.72|12501.72|12501.72|0
1636458160000|2021-11-09 11:42:40|12501.55|12501.55|12499.5|12499.5|12501.55|12501.55|12499.5|12499.5|0
1636458170000|2021-11-09 11:42:50|12499.29|12499.29|12499.29|12499.29|12499.29|12499.29|12499.29|12499.29|0
1636458180000|2021-11-09 11:43:00|12499.11|12499.11|12499.11|12499.11|12499.11|12499.11|12499.11|12499.11|0
1636458210000|2021-11-09 11:43:30|12499.52|12499.52|12499.52|12499.52|12499.52|12499.52|12499.52|12499.52|0
1636458220000|2021-11-09 11:43:40|12499.31|12499.31|12498.87|12498.87|12499.31|12499.31|12498.87|12498.87|0
1636458240000|2021-11-09 11:44:00|12499.11|12499.11|12498.68|12498.68|12499.11|12499.11|12498.68|12498.68|0
1636458260000|2021-11-09 11:44:20|12498.85|12498.85|12498.85|12498.85|12498.85|12498.85|12498.85|12498.85|0
1636458300000|2021-11-09 11:45:00|12498.8|12498.8|12499.23|12499.23|12499.23|12499.23|12498.8|12498.8|0
1636458310000|2021-11-09 11:45:10|12498.75|12498.75|12498.27|12498.27|12498.75|12498.75|12498.27|12498.27|0
1636458330000|2021-11-09 11:45:30|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|0
1636458340000|2021-11-09 11:45:40|12498.27|12498.27|12498.27|12498.27|12498.27|12498.27|12498.27|12498.27|0
1636458370000|2021-11-09 11:46:10|12498.51|12498.51|12498.92|12498.92|12498.92|12498.92|12498.51|12498.51|0
1636458390000|2021-11-09 11:46:30|12498.68|12498.68|12497.96|12497.96|12498.68|12498.68|12497.96|12497.96|0
1636458400000|2021-11-09 11:46:40|12497.24|12497.24|12497.24|12497.24|12497.24|12497.24|12497.24|12497.24|0
1636458410000|2021-11-09 11:46:50|12496.01|12496.01|12495.79|12495.79|12496.01|12496.01|12495.79|12495.79|0
1636458440000|2021-11-09 11:47:20|12496.28|12496.28|12496.28|12496.28|12496.28|12496.28|12496.28|12496.28|0
1636458460000|2021-11-09 11:47:40|12496.33|12496.33|12496.33|12496.33|12496.33|12496.33|12496.33|12496.33|0
1636458480000|2021-11-09 11:48:00|12497.56|12497.56|12497.97|12497.97|12497.97|12497.97|12497.56|12497.56|0
1636458490000|2021-11-09 11:48:10|12498.14|12498.14|12498.14|12498.14|12498.14|12498.14|12498.14|12498.14|0
1636458500000|2021-11-09 11:48:20|12498.62|12498.62|12497.97|12497.97|12498.62|12498.62|12497.97|12497.97|0
1636458510000|2021-11-09 11:48:30|12497.92|12497.92|12497.92|12497.92|12497.92|12497.92|12497.92|12497.92|0
1636458520000|2021-11-09 11:48:40|12496.69|12496.69|12495.72|12495.72|12496.69|12496.69|12495.72|12495.72|0
1636458530000|2021-11-09 11:48:50|12495.07|12495.07|12495.48|12495.48|12495.48|12495.48|12495.07|12495.07|0
1636458550000|2021-11-09 11:49:10|12495.24|12495.24|12495|12495|12495.24|12495.24|12495|12495|0
1636458560000|2021-11-09 11:49:20|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|0
1636458570000|2021-11-09 11:49:30|12494.64|12494.64|12494.64|12494.64|12494.64|12494.64|12494.64|12494.64|0
1636458600000|2021-11-09 11:50:00|12494.12|12494.12|12493.25|12493.25|12494.12|12494.12|12493.25|12493.25|0
1636458610000|2021-11-09 11:50:10|12493.73|12493.73|12493.73|12493.73|12494.39|12494.39|12493.73|12493.73|0
1636458620000|2021-11-09 11:50:20|12495.04|12495.04|12494.17|12494.17|12495.04|12495.04|12494.17|12494.17|0
1636458640000|2021-11-09 11:50:40|12496.34|12496.34|12496.34|12496.34|12496.34|12496.34|12496.34|12496.34|0
1636458650000|2021-11-09 11:50:50|12497.86|12497.86|12497.86|12497.86|12497.86|12497.86|12497.86|12497.86|0
1636458660000|2021-11-09 11:51:00|12498.1|12498.1|12497.01|12497.01|12498.1|12498.1|12497.01|12497.01|0
1636458710000|2021-11-09 11:51:50|12497.66|12497.66|12497.66|12497.66|12497.66|12497.66|12497.66|12497.66|0
1636458720000|2021-11-09 11:52:00|12498.75|12498.75|12496.09|12496.09|12498.75|12498.75|12495.88|12495.88|0
1636458730000|2021-11-09 11:52:10|12496.33|12496.33|12496.33|12496.33|12496.33|12496.33|12496.33|12496.33|0
1636458740000|2021-11-09 11:52:20|12496.31|12496.31|12496.31|12496.31|12496.31|12496.31|12496.31|12496.31|0
1636458760000|2021-11-09 11:52:40|12496.48|12496.48|12496.48|12496.48|12496.48|12496.48|12496.48|12496.48|0
1636458770000|2021-11-09 11:52:50|12496.27|12496.27|12496.7|12496.7|12496.7|12496.7|12496.27|12496.27|0
1636458780000|2021-11-09 11:53:00|12496.81|12496.81|12496.1|12496.1|12496.81|12496.81|12496.1|12496.1|0
1636458810000|2021-11-09 11:53:30|12496.16|12496.16|12496.06|12496.06|12496.27|12496.27|12496.06|12496.06|0
1636458830000|2021-11-09 11:53:50|12495.96|12495.96|12496.31|12496.31|12496.34|12496.34|12495.96|12495.96|0
1636458840000|2021-11-09 11:54:00|12496.53|12496.53|12496.29|12496.29|12496.53|12496.53|12496.29|12496.29|0
1636458870000|2021-11-09 11:54:30|12496.49|12496.49|12495.77|12495.77|12496.49|12496.49|12495.77|12495.77|0
1636458910000|2021-11-09 11:55:10|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|12496.12|0
1636458920000|2021-11-09 11:55:20|12496.6|12496.6|12496.43|12496.43|12496.6|12496.6|12496.43|12496.43|0
1636458950000|2021-11-09 11:55:50|12496.18|12496.18|12496.05|12496.05|12496.18|12496.18|12496.05|12496.05|0
1636458970000|2021-11-09 11:56:10|12496.91|12496.91|12496.38|12496.38|12497.18|12497.18|12496.38|12496.38|0
1636458980000|2021-11-09 11:56:20|12495.9|12495.9|12496.77|12496.77|12496.77|12496.77|12495.9|12495.9|0
1636458990000|2021-11-09 11:56:30|12495.76|12495.76|12495.76|12495.76|12495.76|12495.76|12495.76|12495.76|0
1636459000000|2021-11-09 11:56:40|12495.44|12495.44|12495.44|12495.44|12495.44|12495.44|12495.44|12495.44|0
1636459020000|2021-11-09 11:57:00|12495.93|12495.93|12495.93|12495.93|12495.93|12495.93|12495.93|12495.93|0
1636459030000|2021-11-09 11:57:10|12496.58|12496.58|12496.58|12496.58|12496.58|12496.58|12496.58|12496.58|0
1636459050000|2021-11-09 11:57:30|12495.87|12495.87|12495.87|12495.87|12495.87|12495.87|12495.87|12495.87|0
1636459140000|2021-11-09 11:59:00|12495.46|12495.46|12495.7|12495.7|12495.7|12495.7|12495.46|12495.46|0
1636459160000|2021-11-09 11:59:20|12494.69|12494.69|12494.69|12494.69|12494.69|12494.69|12494.69|12494.69|0
1636459180000|2021-11-09 11:59:40|12494.93|12494.93|12494.93|12494.93|12494.93|12494.93|12494.93|12494.93|0
1636459190000|2021-11-09 11:59:50|12492.55|12492.55|12492.55|12492.55|12492.55|12492.55|12492.55|12492.55|0
1636459200000|2021-11-09 12:00:00|12492.34|12492.34|12493.41|12493.41|12493.62|12493.62|12492.34|12492.34|0
1636459210000|2021-11-09 12:00:10|12493|12493|12492.84|12492.84|12493|12493|12492.84|12492.84|0
1636459220000|2021-11-09 12:00:20|12493|12493|12493|12493|12493|12493|12493|12493|0
1636459230000|2021-11-09 12:00:30|12492.59|12492.59|12492.59|12492.59|12492.59|12492.59|12492.59|12492.59|0
1636459280000|2021-11-09 12:01:20|12489.57|12489.57|12489.57|12489.57|12489.57|12489.57|12489.57|12489.57|0
1636459290000|2021-11-09 12:01:30|12490.65|12490.65|12490|12490|12490.65|12490.65|12490|12490|0
1636459300000|2021-11-09 12:01:40|12493.02|12493.02|12492.37|12492.37|12493.02|12493.02|12492.37|12492.37|0
1636459320000|2021-11-09 12:02:00|12491.96|12491.96|12491.96|12491.96|12491.96|12491.96|12491.96|12491.96|0
1636459330000|2021-11-09 12:02:10|12491.53|12491.53|12492.18|12492.18|12492.39|12492.39|12491.53|12491.53|0
1636459350000|2021-11-09 12:02:30|12491.96|12491.96|12491.96|12491.96|12491.96|12491.96|12491.96|12491.96|0
1636459360000|2021-11-09 12:02:40|12492.2|12492.2|12492.2|12492.2|12492.2|12492.2|12492.2|12492.2|0
1636459380000|2021-11-09 12:03:00|12493.21|12493.21|12492.18|12492.18|12493.21|12493.21|12492.18|12492.18|0
1636459390000|2021-11-09 12:03:10|12492.39|12492.39|12492.89|12492.89|12492.89|12492.89|12492.39|12492.39|0
1636459400000|2021-11-09 12:03:20|12492.09|12492.09|12491.13|12491.13|12492.35|12492.35|12491.13|12491.13|0
1636459410000|2021-11-09 12:03:30|12490.05|12490.05|12489.81|12489.81|12490.05|12490.05|12489.81|12489.81|0
1636459420000|2021-11-09 12:03:40|12488.94|12488.94|12488.72|12488.72|12489.16|12489.16|12488.72|12488.72|0
1636459440000|2021-11-09 12:04:00|12488.37|12488.37|12488.28|12488.28|12488.37|12488.37|12487.75|12487.75|0
1636459450000|2021-11-09 12:04:10|12488.49|12488.49|12488.49|12488.49|12488.49|12488.49|12488.49|12488.49|0
1636459470000|2021-11-09 12:04:30|12488.14|12488.14|12488.14|12488.14|12488.14|12488.14|12488.14|12488.14|0
1636459490000|2021-11-09 12:04:50|12488.65|12488.65|12489.44|12489.44|12489.44|12489.44|12488.43|12488.43|0
1636459500000|2021-11-09 12:05:00|12489.2|12489.2|12489.2|12489.2|12489.2|12489.2|12489.2|12489.2|0
1636459510000|2021-11-09 12:05:10|12489.41|12489.41|12488.57|12488.57|12489.66|12489.66|12488.57|12488.57|0
1636459530000|2021-11-09 12:05:30|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|0
1636459540000|2021-11-09 12:05:40|12488.14|12488.14|12488.14|12488.14|12488.14|12488.14|12488.14|12488.14|0
1636459550000|2021-11-09 12:05:50|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|0
1636459560000|2021-11-09 12:06:00|12487.92|12487.92|12488.06|12488.06|12488.06|12488.06|12487.71|12487.71|0
1636459570000|2021-11-09 12:06:10|12486.83|12486.83|12488.28|12488.28|12488.71|12488.71|12486.83|12486.83|0
1636459590000|2021-11-09 12:06:30|12488.06|12488.06|12488.06|12488.06|12488.06|12488.06|12488.06|12488.06|0
1636459600000|2021-11-09 12:06:40|12487.35|12487.35|12487.3|12487.3|12487.35|12487.35|12487.3|12487.3|0
1636459620000|2021-11-09 12:07:00|12487.08|12487.08|12487.08|12487.08|12487.08|12487.08|12487.08|12487.08|0
1636459640000|2021-11-09 12:07:20|12487.39|12487.39|12487.39|12487.39|12487.39|12487.39|12487.39|12487.39|0
1636459650000|2021-11-09 12:07:30|12487.23|12487.23|12486.9|12486.9|12487.23|12487.23|12486.9|12486.9|0
1636459660000|2021-11-09 12:07:40|12487.33|12487.33|12486.68|12486.68|12487.55|12487.55|12486.68|12486.68|0
1636459670000|2021-11-09 12:07:50|12487.76|12487.76|12488.2|12488.2|12488.2|12488.2|12487.76|12487.76|0
1636459680000|2021-11-09 12:08:00|12488.44|12488.44|12488.44|12488.44|12488.44|12488.44|12488.44|12488.44|0
1636459690000|2021-11-09 12:08:10|12487.14|12487.14|12487.14|12487.14|12487.14|12487.14|12487.14|12487.14|0
1636459710000|2021-11-09 12:08:30|12488.22|12488.22|12490.29|12490.29|12491.29|12491.29|12488.22|12488.22|0
1636459740000|2021-11-09 12:09:00|12489.88|12489.88|12489.88|12489.88|12489.88|12489.88|12489.88|12489.88|0
1636459750000|2021-11-09 12:09:10|12489.64|12489.64|12489.47|12489.47|12489.64|12489.64|12489.47|12489.47|0
1636459760000|2021-11-09 12:09:20|12489.99|12489.99|12488.73|12488.73|12489.99|12489.99|12488.73|12488.73|0
1636459770000|2021-11-09 12:09:30|12488.86|12488.86|12487.97|12487.97|12488.86|12488.86|12487.97|12487.97|0
1636459780000|2021-11-09 12:09:40|12487.73|12487.73|12487.65|12487.65|12487.73|12487.73|12487.65|12487.65|0
1636459790000|2021-11-09 12:09:50|12487.58|12487.58|12487.02|12487.02|12487.58|12487.58|12487.02|12487.02|0
1636459800000|2021-11-09 12:10:00|12488.08|12488.08|12487.65|12487.65|12488.08|12488.08|12487.65|12487.65|0
1636459810000|2021-11-09 12:10:10|12488.14|12488.14|12488.4|12488.4|12488.4|12488.4|12488.14|12488.14|0
1636459830000|2021-11-09 12:10:30|12488.05|12488.05|12488.05|12488.05|12488.05|12488.05|12488.05|12488.05|0
1636459840000|2021-11-09 12:10:40|12488.48|12488.48|12488.48|12488.48|12489.13|12489.13|12488.48|12488.48|0
1636459850000|2021-11-09 12:10:50|12488.26|12488.26|12485.88|12485.88|12488.26|12488.26|12485.88|12485.88|0
1636459860000|2021-11-09 12:11:00|12486.75|12486.75|12486.75|12486.75|12486.75|12486.75|12486.75|12486.75|0
1636459880000|2021-11-09 12:11:20|12487.75|12487.75|12487.75|12487.75|12487.75|12487.75|12487.75|12487.75|0
1636459900000|2021-11-09 12:11:40|12487.51|12487.51|12487.51|12487.51|12487.51|12487.51|12487.51|12487.51|0
1636459910000|2021-11-09 12:11:50|12487.28|12487.28|12487.06|12487.06|12487.28|12487.28|12486.85|12486.85|0
1636459920000|2021-11-09 12:12:00|12487.42|12487.42|12487.66|12487.66|12487.66|12487.66|12487.42|12487.42|0
1636459930000|2021-11-09 12:12:10|12488.09|12488.09|12489.39|12489.39|12489.39|12489.39|12488.09|12488.09|0
1636459970000|2021-11-09 12:12:50|12488.96|12488.96|12488.96|12488.96|12488.96|12488.96|12488.96|12488.96|0
1636459980000|2021-11-09 12:13:00|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|12489.78|0
1636459990000|2021-11-09 12:13:10|12490.21|12490.21|12490.21|12490.21|12490.21|12490.21|12490.21|12490.21|0
1636460000000|2021-11-09 12:13:20|12490.64|12490.64|12490.64|12490.64|12490.64|12490.64|12490.64|12490.64|0
1636460010000|2021-11-09 12:13:30|12490.51|12490.51|12490.61|12490.61|12490.61|12490.61|12490.36|12490.36|0
1636460030000|2021-11-09 12:13:50|12491.65|12491.65|12491.66|12491.66|12491.66|12491.66|12490.8|12490.8|0
1636460040000|2021-11-09 12:14:00|12490.84|12490.84|12489.48|12489.48|12490.84|12490.84|12489.48|12489.48|0
1636460050000|2021-11-09 12:14:10|12489.27|12489.27|12489.36|12489.36|12489.49|12489.49|12489.27|12489.27|0
1636460060000|2021-11-09 12:14:20|12489.58|12489.58|12489.58|12489.58|12489.58|12489.58|12489.58|12489.58|0
1636460090000|2021-11-09 12:14:50|12488.35|12488.35|12489|12489|12489|12489|12488.35|12488.35|0
1636460110000|2021-11-09 12:15:10|12487.69|12487.69|12487.48|12487.48|12487.69|12487.69|12487.48|12487.48|0
1636460120000|2021-11-09 12:15:20|12486.47|12486.47|12486.47|12486.47|12486.47|12486.47|12486.47|12486.47|0
1636460130000|2021-11-09 12:15:30|12486.34|12486.34|12485.54|12485.54|12486.34|12486.34|12485.54|12485.54|0
1636460150000|2021-11-09 12:15:50|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|0
1636460160000|2021-11-09 12:16:00|12486.11|12486.11|12486.11|12486.11|12486.11|12486.11|12486.11|12486.11|0
1636460170000|2021-11-09 12:16:10|12486.28|12486.28|12484.5|12484.5|12486.28|12486.28|12484.5|12484.5|0
1636460180000|2021-11-09 12:16:20|12485.15|12485.15|12485.32|12485.32|12485.32|12485.32|12485.15|12485.15|0
1636460190000|2021-11-09 12:16:30|12484.84|12484.84|12484.96|12484.96|12485.01|12485.01|12484.53|12484.53|0
1636460200000|2021-11-09 12:16:40|12485.31|12485.31|12485.56|12485.56|12485.56|12485.56|12485.07|12485.07|0
1636460210000|2021-11-09 12:16:50|12485.88|12485.88|12485.68|12485.68|12485.88|12485.88|12485.68|12485.68|0
1636460240000|2021-11-09 12:17:20|12484.45|12484.45|12483.17|12483.17|12484.45|12484.45|12482.81|12482.81|0
1636460260000|2021-11-09 12:17:40|12482.95|12482.95|12482.95|12482.95|12482.95|12482.95|12482.95|12482.95|0
1636460290000|2021-11-09 12:18:10|12482.08|12482.08|12482.08|12482.08|12482.08|12482.08|12482.08|12482.08|0
1636460300000|2021-11-09 12:18:20|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|12480.85|0
1636460310000|2021-11-09 12:18:30|12479.84|12479.84|12479.84|12479.84|12479.84|12479.84|12479.84|12479.84|0
1636460340000|2021-11-09 12:19:00|12479.33|12479.33|12479.41|12479.41|12479.41|12479.41|12479.33|12479.33|0
1636460350000|2021-11-09 12:19:10|12479.58|12479.58|12479.24|12479.24|12479.58|12479.58|12479.24|12479.24|0
1636460370000|2021-11-09 12:19:30|12478.59|12478.59|12478.59|12478.59|12478.59|12478.59|12478.59|12478.59|0
1636460390000|2021-11-09 12:19:50|12478.42|12478.42|12478.15|12478.15|12478.42|12478.42|12478.15|12478.15|0
1636460400000|2021-11-09 12:20:00|12478.39|12478.39|12478.64|12478.64|12478.64|12478.64|12478.39|12478.39|0
1636460410000|2021-11-09 12:20:10|12478.53|12478.53|12478.53|12478.53|12478.53|12478.53|12478.53|12478.53|0
1636460430000|2021-11-09 12:20:30|12480.17|12480.17|12479.82|12479.82|12480.17|12480.17|12479.82|12479.82|0
1636460440000|2021-11-09 12:20:40|12480.35|12480.35|12480.35|12480.35|12480.35|12480.35|12480.35|12480.35|0
1636460470000|2021-11-09 12:21:10|12480.52|12480.52|12481.6|12481.6|12481.6|12481.6|12480.52|12480.52|0
1636460480000|2021-11-09 12:21:20|12482.04|12482.04|12482.04|12482.04|12482.04|12482.04|12482.04|12482.04|0
1636460490000|2021-11-09 12:21:30|12480.81|12480.81|12480.81|12480.81|12480.81|12480.81|12480.81|12480.81|0
1636460510000|2021-11-09 12:21:50|12481.24|12481.24|12481.24|12481.24|12481.24|12481.24|12481.24|12481.24|0
1636460520000|2021-11-09 12:22:00|12481.65|12481.65|12481.65|12481.65|12481.65|12481.65|12481.65|12481.65|0
1636460530000|2021-11-09 12:22:10|12481.87|12481.87|12482.64|12482.64|12482.64|12482.64|12481.87|12481.87|0
1636460540000|2021-11-09 12:22:20|12481.41|12481.41|12481.05|12481.05|12481.41|12481.41|12480.18|12480.18|0
1636460550000|2021-11-09 12:22:30|12481.26|12481.26|12481.26|12481.26|12481.26|12481.26|12481.26|12481.26|0
1636460620000|2021-11-09 12:23:40|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|0
1636460630000|2021-11-09 12:23:50|12481.29|12481.29|12481.29|12481.29|12481.29|12481.29|12481.29|12481.29|0
1636460680000|2021-11-09 12:24:40|12481.11|12481.11|12481.11|12481.11|12481.11|12481.11|12481.11|12481.11|0
1636460690000|2021-11-09 12:24:50|12482.35|12482.35|12482.48|12482.48|12483.35|12483.35|12482.35|12482.35|0
1636460700000|2021-11-09 12:25:00|12482.27|12482.27|12482.48|12482.48|12482.48|12482.48|12482.27|12482.27|0
1636460720000|2021-11-09 12:25:20|12481.25|12481.25|12481.25|12481.25|12481.25|12481.25|12481.25|12481.25|0
1636460740000|2021-11-09 12:25:40|12481.79|12481.79|12481.74|12481.74|12481.79|12481.79|12481.52|12481.52|0
1636460750000|2021-11-09 12:25:50|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|0
1636460760000|2021-11-09 12:26:00|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|0
1636460800000|2021-11-09 12:26:40|12480.94|12480.94|12480.94|12480.94|12480.94|12480.94|12480.94|12480.94|0
1636460810000|2021-11-09 12:26:50|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|0
1636460840000|2021-11-09 12:27:20|12482.79|12482.79|12482.79|12482.79|12482.79|12482.79|12482.17|12482.17|0
1636460850000|2021-11-09 12:27:30|12483.4|12483.4|12483.46|12483.46|12483.46|12483.46|12483.4|12483.4|0
1636460870000|2021-11-09 12:27:50|12482.97|12482.97|12482.97|12482.97|12482.97|12482.97|12482.97|12482.97|0
1636460890000|2021-11-09 12:28:10|12482.8|12482.8|12482.8|12482.8|12482.8|12482.8|12482.8|12482.8|0
1636460940000|2021-11-09 12:29:00|12482.56|12482.56|12482.56|12482.56|12482.56|12482.56|12482.56|12482.56|0
1636460950000|2021-11-09 12:29:10|12481.91|12481.91|12481.91|12481.91|12481.91|12481.91|12481.91|12481.91|0
1636460960000|2021-11-09 12:29:20|12481.48|12481.48|12481.48|12481.48|12481.48|12481.48|12481.48|12481.48|0
1636460980000|2021-11-09 12:29:40|12481|12481|12481|12481|12481|12481|12481|12481|0
1636461000000|2021-11-09 12:30:00|12481.25|12481.25|12481.87|12481.87|12481.87|12481.87|12480.68|12480.68|0
1636461010000|2021-11-09 12:30:10|12481.7|12481.7|12481.78|12481.78|12481.78|12481.78|12481.7|12481.7|0
1636461020000|2021-11-09 12:30:20|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|0
1636461030000|2021-11-09 12:30:30|12481.45|12481.45|12481.45|12481.45|12481.45|12481.45|12481.45|12481.45|0
1636461090000|2021-11-09 12:31:30|12481.52|12481.52|12481.6|12481.6|12481.6|12481.6|12481.52|12481.52|0
1636461120000|2021-11-09 12:32:00|12481.47|12481.47|12481.34|12481.34|12481.47|12481.47|12481.34|12481.34|0
1636461130000|2021-11-09 12:32:10|12481.58|12481.58|12481.58|12481.58|12481.58|12481.58|12481.58|12481.58|0
1636461160000|2021-11-09 12:32:40|12481.82|12481.82|12481.82|12481.82|12481.82|12481.82|12481.82|12481.82|0
1636461170000|2021-11-09 12:32:50|12480.82|12480.82|12480.41|12480.41|12480.82|12480.82|12480.41|12480.41|0
1636461210000|2021-11-09 12:33:30|12481.06|12481.06|12481.71|12481.71|12481.71|12481.71|12481.06|12481.06|0
1636461220000|2021-11-09 12:33:40|12482.79|12482.79|12482.79|12482.79|12482.79|12482.79|12482.79|12482.79|0
1636461230000|2021-11-09 12:33:50|12482.58|12482.58|12483.01|12483.01|12483.01|12483.01|12482.58|12482.58|0
1636461240000|2021-11-09 12:34:00|12483.23|12483.23|12483.23|12483.23|12483.23|12483.23|12483.23|12483.23|0
1636461250000|2021-11-09 12:34:10|12482.79|12482.79|12482.79|12482.79|12482.79|12482.79|12482.79|12482.79|0
1636461270000|2021-11-09 12:34:30|12482.07|12482.07|12481.58|12481.58|12482.07|12482.07|12481.58|12481.58|0
1636461280000|2021-11-09 12:34:40|12482.13|12482.13|12481.93|12481.93|12482.54|12482.54|12481.93|12481.93|0
1636461290000|2021-11-09 12:34:50|12482.2|12482.2|12482.2|12482.2|12482.2|12482.2|12482.2|12482.2|0
1636461300000|2021-11-09 12:35:00|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|0
1636461320000|2021-11-09 12:35:20|12483.09|12483.09|12482.92|12482.92|12483.09|12483.09|12482.92|12482.92|0
1636461330000|2021-11-09 12:35:30|12482.75|12482.75|12482.51|12482.51|12482.75|12482.75|12482.51|12482.51|0
1636461340000|2021-11-09 12:35:40|12482.58|12482.58|12483.45|12483.45|12483.45|12483.45|12482.58|12482.58|0
1636461350000|2021-11-09 12:35:50|12483.1|12483.1|12482.74|12482.74|12483.1|12483.1|12482.74|12482.74|0
1636461360000|2021-11-09 12:36:00|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|0
1636461370000|2021-11-09 12:36:10|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|0
1636461410000|2021-11-09 12:36:50|12483.56|12483.56|12483.56|12483.56|12483.56|12483.56|12483.56|12483.56|0
1636461420000|2021-11-09 12:37:00|12482.9|12482.9|12486.02|12486.02|12486.02|12486.02|12482.69|12482.69|0
1636461430000|2021-11-09 12:37:10|12486.17|12486.17|12485.91|12485.91|12486.19|12486.19|12485.91|12485.91|0
1636461440000|2021-11-09 12:37:20|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|0
1636461470000|2021-11-09 12:37:50|12486.19|12486.19|12486.19|12486.19|12486.19|12486.19|12486.19|12486.19|0
1636461480000|2021-11-09 12:38:00|12487.2|12487.2|12487.2|12487.2|12487.2|12487.2|12487.2|12487.2|0
1636461500000|2021-11-09 12:38:20|12486.54|12486.54|12486.54|12486.54|12486.54|12486.54|12486.54|12486.54|0
1636461540000|2021-11-09 12:39:00|12486.19|12486.19|12485.18|12485.18|12486.19|12486.19|12485.18|12485.18|0
1636461550000|2021-11-09 12:39:10|12484.97|12484.97|12484.97|12484.97|12484.97|12484.97|12484.97|12484.97|0
1636461560000|2021-11-09 12:39:20|12485.18|12485.18|12485.18|12485.18|12485.18|12485.18|12485.18|12485.18|0
1636461570000|2021-11-09 12:39:30|12485.34|12485.34|12485.34|12485.34|12485.34|12485.34|12485.34|12485.34|0
1636461610000|2021-11-09 12:40:10|12485.77|12485.77|12485.77|12485.77|12485.77|12485.77|12485.77|12485.77|0
1636461620000|2021-11-09 12:40:20|12485.55|12485.55|12485.99|12485.99|12485.99|12485.99|12485.55|12485.55|0
1636461630000|2021-11-09 12:40:30|12486.2|12486.2|12486.42|12486.42|12486.42|12486.42|12486.2|12486.2|0
1636461640000|2021-11-09 12:40:40|12486.64|12486.64|12487.07|12487.07|12487.07|12487.07|12486.64|12486.64|0
1636461660000|2021-11-09 12:41:00|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|0
1636461670000|2021-11-09 12:41:10|12487.29|12487.29|12486.07|12486.07|12487.29|12487.29|12486.07|12486.07|0
1636461680000|2021-11-09 12:41:20|12485.06|12485.06|12483.73|12483.73|12485.06|12485.06|12483.73|12483.73|0
1636461710000|2021-11-09 12:41:50|12483.59|12483.59|12483.59|12483.59|12483.59|12483.59|12483.59|12483.59|0
1636461720000|2021-11-09 12:42:00|12482.29|12482.29|12482.29|12482.29|12482.29|12482.29|12482.29|12482.29|0
1636461740000|2021-11-09 12:42:20|12482.42|12482.42|12482.42|12482.42|12482.42|12482.42|12482.42|12482.42|0
1636461750000|2021-11-09 12:42:30|12482.64|12482.64|12483.65|12483.65|12483.65|12483.65|12482.64|12482.64|0
1636461790000|2021-11-09 12:43:10|12483.72|12483.72|12483.72|12483.72|12483.72|12483.72|12483.72|12483.72|0
1636461800000|2021-11-09 12:43:20|12482.71|12482.71|12482.71|12482.71|12482.71|12482.71|12482.71|12482.71|0
1636461830000|2021-11-09 12:43:50|12483.15|12483.15|12483.15|12483.15|12483.15|12483.15|12483.15|12483.15|0
1636461840000|2021-11-09 12:44:00|12482.71|12482.71|12482.42|12482.42|12482.71|12482.71|12482.28|12482.28|0
1636461890000|2021-11-09 12:44:50|12482.85|12482.85|12482.85|12482.85|12482.85|12482.85|12482.85|12482.85|0
1636461900000|2021-11-09 12:45:00|12482.64|12482.64|12482.64|12482.64|12482.64|12482.64|12482.64|12482.64|0
1636461920000|2021-11-09 12:45:20|12482.37|12482.37|12482.37|12482.37|12482.37|12482.37|12482.37|12482.37|0
1636461960000|2021-11-09 12:46:00|12482.61|12482.61|12480.45|12480.45|12482.61|12482.61|12480.45|12480.45|0
1636461970000|2021-11-09 12:46:10|12479.83|12479.83|12479.7|12479.7|12480.62|12480.62|12479.34|12479.34|0
1636461980000|2021-11-09 12:46:20|12478.83|12478.83|12478.83|12478.83|12478.83|12478.83|12478.83|12478.83|0
1636461990000|2021-11-09 12:46:30|12477.82|12477.82|12477.82|12477.82|12477.82|12477.82|12477.82|12477.82|0
1636462000000|2021-11-09 12:46:40|12477.17|12477.17|12477.17|12477.17|12477.17|12477.17|12477.17|12477.17|0
1636462010000|2021-11-09 12:46:50|12477.39|12477.39|12477.39|12477.39|12477.39|12477.39|12477.39|12477.39|0
1636462020000|2021-11-09 12:47:00|12476.98|12476.98|12476.98|12476.98|12476.98|12476.98|12476.98|12476.98|0
1636462040000|2021-11-09 12:47:20|12476.63|12476.63|12476.27|12476.27|12476.63|12476.63|12476.27|12476.27|0
1636462050000|2021-11-09 12:47:30|12476.16|12476.16|12474.17|12474.17|12476.18|12476.18|12474.17|12474.17|0
1636462070000|2021-11-09 12:47:50|12474.6|12474.6|12474.19|12474.19|12474.6|12474.6|12474.19|12474.19|0
1636462110000|2021-11-09 12:48:30|12474.29|12474.29|12474.29|12474.29|12474.29|12474.29|12474.29|12474.29|0
1636462120000|2021-11-09 12:48:40|12473.86|12473.86|12474.03|12474.03|12474.03|12474.03|12473.86|12473.86|0
1636462150000|2021-11-09 12:49:10|12474.2|12474.2|12474.2|12474.2|12474.2|12474.2|12474.2|12474.2|0
1636462160000|2021-11-09 12:49:20|12473.59|12473.59|12473.59|12473.59|12473.59|12473.59|12473.59|12473.59|0
1636462170000|2021-11-09 12:49:30|12473.37|12473.37|12473.37|12473.37|12473.37|12473.37|12473.37|12473.37|0
1636462180000|2021-11-09 12:49:40|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|0
1636462200000|2021-11-09 12:50:00|12472.07|12472.07|12472.04|12472.04|12472.48|12472.48|12472.04|12472.04|0
1636462210000|2021-11-09 12:50:10|12471.53|12471.53|12471.31|12471.31|12471.53|12471.53|12471.31|12471.31|0
1636462250000|2021-11-09 12:50:50|12471.07|12471.07|12471.07|12471.07|12471.07|12471.07|12471.07|12471.07|0
1636462260000|2021-11-09 12:51:00|12470.2|12470.2|12471.29|12471.29|12471.29|12471.29|12470.2|12470.2|0
1636462270000|2021-11-09 12:51:10|12471.5|12471.5|12471.94|12471.94|12471.94|12471.94|12471.5|12471.5|0
1636462280000|2021-11-09 12:51:20|12471.43|12471.43|12471.43|12471.43|12471.43|12471.43|12471.43|12471.43|0
1636462290000|2021-11-09 12:51:30|12471.25|12471.25|12471.08|12471.08|12471.25|12471.25|12471.08|12471.08|0
1636462300000|2021-11-09 12:51:40|12470.65|12470.65|12470.57|12470.57|12470.65|12470.65|12470.57|12470.57|0
1636462320000|2021-11-09 12:52:00|12470.74|12470.74|12470.74|12470.74|12470.74|12470.74|12470.74|12470.74|0
1636462330000|2021-11-09 12:52:10|12470.91|12470.91|12471.13|12471.13|12471.13|12471.13|12470.91|12470.91|0
1636462340000|2021-11-09 12:52:20|12471.75|12471.75|12471.34|12471.34|12471.75|12471.75|12471.34|12471.34|0
1636462370000|2021-11-09 12:52:50|12471.75|12471.75|12472.15|12472.15|12472.15|12472.15|12471.75|12471.75|0
1636462390000|2021-11-09 12:53:10|12472.51|12472.51|12472.51|12472.51|12472.51|12472.51|12472.51|12472.51|0
1636462430000|2021-11-09 12:53:50|12472.73|12472.73|12472.94|12472.94|12472.94|12472.94|12472.73|12472.73|0
1636462440000|2021-11-09 12:54:00|12473.16|12473.16|12473.16|12473.16|12473.16|12473.16|12473.16|12473.16|0
1636462450000|2021-11-09 12:54:10|12473.59|12473.59|12473.44|12473.44|12473.59|12473.59|12473.36|12473.36|0
1636462460000|2021-11-09 12:54:20|12472.79|12472.79|12472.79|12472.79|12472.79|12472.79|12472.79|12472.79|0
1636462470000|2021-11-09 12:54:30|12473|12473|12472.79|12472.79|12473|12473|12472.79|12472.79|0
1636462480000|2021-11-09 12:54:40|12473.4|12473.4|12473.4|12473.4|12473.4|12473.4|12473.4|12473.4|0
1636462500000|2021-11-09 12:55:00|12473.16|12473.16|12474.18|12474.18|12474.39|12474.39|12473.16|12473.16|0
1636462510000|2021-11-09 12:55:10|12473.85|12473.85|12473.85|12473.85|12473.85|12473.85|12473.85|12473.85|0
1636462520000|2021-11-09 12:55:20|12474|12474|12474.16|12474.16|12474.16|12474.16|12474|12474|0
1636462530000|2021-11-09 12:55:30|12474.98|12474.98|12474.98|12474.98|12474.98|12474.98|12474.98|12474.98|0
1636462540000|2021-11-09 12:55:40|12476.21|12476.21|12477.44|12477.44|12477.44|12477.44|12476.21|12476.21|0
1636462560000|2021-11-09 12:56:00|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|0
1636462570000|2021-11-09 12:56:10|12478.89|12478.89|12480.6|12480.6|12480.6|12480.6|12478.89|12478.89|0
1636462580000|2021-11-09 12:56:20|12480.36|12480.36|12480.36|12480.36|12480.36|12480.36|12480.36|12480.36|0
1636462590000|2021-11-09 12:56:30|12481.01|12481.01|12479.87|12479.87|12481.01|12481.01|12479.87|12479.87|0
1636462610000|2021-11-09 12:56:50|12480.88|12480.88|12480.88|12480.88|12480.88|12480.88|12480.88|12480.88|0
1636462620000|2021-11-09 12:57:00|12481.14|12481.14|12482.38|12482.38|12482.38|12482.38|12481.14|12481.14|0
1636462630000|2021-11-09 12:57:10|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|0
1636462650000|2021-11-09 12:57:30|12480.72|12480.72|12480.45|12480.45|12480.72|12480.72|12480.45|12480.45|0
1636462670000|2021-11-09 12:57:50|12479.45|12479.45|12479.09|12479.09|12479.53|12479.53|12479.09|12479.09|0
1636462680000|2021-11-09 12:58:00|12478.88|12478.88|12478.88|12478.88|12478.88|12478.88|12478.88|12478.88|0
1636462720000|2021-11-09 12:58:40|12477.65|12477.65|12476.65|12476.65|12477.65|12477.65|12476.41|12476.41|0
1636462760000|2021-11-09 12:59:20|12475.57|12475.57|12475.57|12475.57|12475.57|12475.57|12475.57|12475.57|0
1636462770000|2021-11-09 12:59:30|12475.74|12475.74|12475.91|12475.91|12475.91|12475.91|12475.74|12475.74|0
1636462790000|2021-11-09 12:59:50|12475.78|12475.78|12475.61|12475.61|12475.78|12475.78|12475.61|12475.61|0
1636462800000|2021-11-09 13:00:00|12474.38|12474.38|12474.38|12474.38|12474.38|12474.38|12474.38|12474.38|0
1636462810000|2021-11-09 13:00:10|12473.02|12473.02|12473.24|12473.24|12473.24|12473.24|12473.02|12473.02|0
1636462820000|2021-11-09 13:00:20|12472.42|12472.42|12472.76|12472.76|12472.76|12472.76|12472.42|12472.42|0
1636462840000|2021-11-09 13:00:40|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|12472.52|0
1636462880000|2021-11-09 13:01:20|12470.06|12470.06|12469.86|12469.86|12470.27|12470.27|12469.84|12469.84|0
1636462890000|2021-11-09 13:01:30|12470.3|12470.3|12470.3|12470.3|12470.3|12470.3|12470.3|12470.3|0
1636462900000|2021-11-09 13:01:40|12469.29|12469.29|12466.08|12466.08|12469.29|12469.29|12466.08|12466.08|0
1636462910000|2021-11-09 13:01:50|12465.91|12465.91|12465.81|12465.81|12465.91|12465.91|12465.37|12465.37|0
1636462920000|2021-11-09 13:02:00|12466.81|12466.81|12466.81|12466.81|12466.81|12466.81|12466.81|12466.81|0
1636462930000|2021-11-09 13:02:10|12466.7|12466.7|12467.16|12467.16|12467.16|12467.16|12466.7|12466.7|0
1636462940000|2021-11-09 13:02:20|12466.51|12466.51|12467.81|12467.81|12467.81|12467.81|12466.51|12466.51|0
1636462950000|2021-11-09 13:02:30|12468.03|12468.03|12468.74|12468.74|12468.74|12468.74|12468.03|12468.03|0
1636462970000|2021-11-09 13:02:50|12467.51|12467.51|12467.51|12467.51|12467.51|12467.51|12467.51|12467.51|0
1636462990000|2021-11-09 13:03:10|12467.1|12467.1|12467.1|12467.1|12467.1|12467.1|12467.1|12467.1|0
1636463020000|2021-11-09 13:03:40|12467.32|12467.32|12467.32|12467.32|12467.32|12467.32|12467.32|12467.32|0
1636463080000|2021-11-09 13:04:40|12466.31|12466.31|12466.55|12466.55|12466.55|12466.55|12466.31|12466.31|0
1636463120000|2021-11-09 13:05:20|12467.56|12467.56|12467.91|12467.91|12467.91|12467.91|12467.56|12467.56|0
1636463140000|2021-11-09 13:05:40|12468.92|12468.92|12473.16|12473.16|12473.16|12473.16|12468.92|12468.92|0
1636463170000|2021-11-09 13:06:10|12473.41|12473.41|12474.06|12474.06|12474.06|12474.06|12473.41|12473.41|0
1636463180000|2021-11-09 13:06:20|12474.23|12474.23|12473.41|12473.41|12474.23|12474.23|12473.41|12473.41|0
1636463200000|2021-11-09 13:06:40|12473.23|12473.23|12473.02|12473.02|12473.23|12473.23|12473.02|12473.02|0
1636463220000|2021-11-09 13:07:00|12473.23|12473.23|12473.02|12473.02|12473.23|12473.23|12473.02|12473.02|0
1636463230000|2021-11-09 13:07:10|12472.66|12472.66|12472.66|12472.66|12473.02|12473.02|12472.66|12472.66|0
1636463250000|2021-11-09 13:07:30|12472.83|12472.83|12472.83|12472.83|12472.83|12472.83|12472.83|12472.83|0
1636463260000|2021-11-09 13:07:40|12472.48|12472.48|12472.48|12472.48|12472.48|12472.48|12472.48|12472.48|0
1636463280000|2021-11-09 13:08:00|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|0
1636463290000|2021-11-09 13:08:10|12472.07|12472.07|12472.07|12472.07|12472.07|12472.07|12472.07|12472.07|0
1636463300000|2021-11-09 13:08:20|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|0
1636463350000|2021-11-09 13:09:10|12471.99|12471.99|12471.99|12471.99|12471.99|12471.99|12471.99|12471.99|0
1636463370000|2021-11-09 13:09:30|12473|12473|12473.21|12473.21|12473.21|12473.21|12473|12473|0
1636463400000|2021-11-09 13:10:00|12473.13|12473.13|12473.13|12473.13|12473.13|12473.13|12473.13|12473.13|0
1636463410000|2021-11-09 13:10:10|12473.37|12473.37|12473.37|12473.37|12473.37|12473.37|12473.37|12473.37|0
1636463450000|2021-11-09 13:10:50|12473.81|12473.81|12473.81|12473.81|12473.81|12473.81|12473.81|12473.81|0
1636463500000|2021-11-09 13:11:40|12475.04|12475.04|12475.21|12475.21|12475.21|12475.21|12475.04|12475.04|0
1636463520000|2021-11-09 13:12:00|12474.89|12474.89|12474.24|12474.24|12474.89|12474.89|12474.24|12474.24|0
1636463530000|2021-11-09 13:12:10|12473.81|12473.81|12473.71|12473.71|12473.81|12473.81|12473.71|12473.71|0
1636463540000|2021-11-09 13:12:20|12473.92|12473.92|12473.92|12473.92|12473.92|12473.92|12473.92|12473.92|0
1636463550000|2021-11-09 13:12:30|12473.71|12473.71|12473.71|12473.71|12473.71|12473.71|12473.71|12473.71|0
1636463560000|2021-11-09 13:12:40|12473.37|12473.37|12473.37|12473.37|12473.37|12473.37|12473.37|12473.37|0
1636463590000|2021-11-09 13:13:10|12473.15|12473.15|12476.39|12476.39|12476.39|12476.39|12473.15|12473.15|0
1636463600000|2021-11-09 13:13:20|12476.83|12476.83|12476.67|12476.67|12477.64|12477.64|12476.64|12476.64|0
1636463610000|2021-11-09 13:13:30|12476.26|12476.26|12476.67|12476.67|12476.67|12476.67|12476.26|12476.26|0
1636463620000|2021-11-09 13:13:40|12477.03|12477.03|12477.03|12477.03|12477.03|12477.03|12477.03|12477.03|0
1636463640000|2021-11-09 13:14:00|12476.02|12476.02|12476.24|12476.24|12476.24|12476.24|12476.02|12476.02|0
1636463650000|2021-11-09 13:14:10|12475.8|12475.8|12475.8|12475.8|12475.8|12475.8|12475.8|12475.8|0
1636463660000|2021-11-09 13:14:20|12475.59|12475.59|12475.59|12475.59|12475.59|12475.59|12475.37|12475.37|0
1636463670000|2021-11-09 13:14:30|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|0
1636463680000|2021-11-09 13:14:40|12476.77|12476.77|12476.62|12476.62|12476.77|12476.77|12476.62|12476.62|0
1636463690000|2021-11-09 13:14:50|12476.48|12476.48|12476.48|12476.48|12476.48|12476.48|12476.48|12476.48|0
1636463700000|2021-11-09 13:15:00|12475.97|12475.97|12475.97|12475.97|12475.97|12475.97|12475.97|12475.97|0
1636463710000|2021-11-09 13:15:10|12475.77|12475.77|12475.62|12475.62|12475.77|12475.77|12475.62|12475.62|0
1636463720000|2021-11-09 13:15:20|12476.05|12476.05|12476.05|12476.05|12476.05|12476.05|12476.05|12476.05|0
1636463730000|2021-11-09 13:15:30|12476.27|12476.27|12476.27|12476.27|12476.27|12476.27|12476.27|12476.27|0
1636463750000|2021-11-09 13:15:50|12476.98|12476.98|12476.98|12476.98|12476.98|12476.98|12476.98|12476.98|0
1636463760000|2021-11-09 13:16:00|12477.76|12477.76|12478.8|12478.8|12478.8|12478.8|12477.76|12477.76|0
1636463770000|2021-11-09 13:16:10|12479.06|12479.06|12479.06|12479.06|12479.06|12479.06|12479.06|12479.06|0
1636463790000|2021-11-09 13:16:30|12479.88|12479.88|12479.88|12479.88|12479.88|12479.88|12479.88|12479.88|0
1636463850000|2021-11-09 13:17:30|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|0
1636463870000|2021-11-09 13:17:50|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|0
1636463880000|2021-11-09 13:18:00|12479.52|12479.52|12479.35|12479.35|12479.52|12479.52|12479.35|12479.35|0
1636463900000|2021-11-09 13:18:20|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|0
1636463920000|2021-11-09 13:18:40|12479.03|12479.03|12479.03|12479.03|12479.03|12479.03|12479.03|12479.03|0
1636463930000|2021-11-09 13:18:50|12479.47|12479.47|12479.9|12479.9|12479.9|12479.9|12479.25|12479.25|0
1636463960000|2021-11-09 13:19:20|12479.73|12479.73|12479.9|12479.9|12479.9|12479.9|12479.73|12479.73|0
1636463970000|2021-11-09 13:19:30|12480.07|12480.07|12480.42|12480.42|12480.42|12480.42|12480.07|12480.07|0
1636463990000|2021-11-09 13:19:50|12480.58|12480.58|12480.58|12480.58|12480.58|12480.58|12480.58|12480.58|0
1636464000000|2021-11-09 13:20:00|12480.92|12480.92|12480.92|12480.92|12480.92|12480.92|12480.48|12480.48|0
1636464030000|2021-11-09 13:20:30|12481.35|12481.35|12481.35|12481.35|12481.35|12481.35|12481.35|12481.35|0
1636464070000|2021-11-09 13:21:10|12481.13|12481.13|12481.13|12481.13|12481.13|12481.13|12481.13|12481.13|0
1636464080000|2021-11-09 13:21:20|12480.92|12480.92|12480.92|12480.92|12480.92|12480.92|12480.92|12480.92|0
1636464100000|2021-11-09 13:21:40|12481.57|12481.57|12482.22|12482.22|12482.22|12482.22|12481.57|12481.57|0
1636464110000|2021-11-09 13:21:50|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|0
1636464130000|2021-11-09 13:22:10|12482.63|12482.63|12482.81|12482.81|12483.24|12483.24|12482.63|12482.63|0
1636464140000|2021-11-09 13:22:20|12482.56|12482.56|12482.56|12482.56|12482.56|12482.56|12482.32|12482.32|0
1636464160000|2021-11-09 13:22:40|12483.57|12483.57|12482.56|12482.56|12483.57|12483.57|12482.56|12482.56|0
1636464170000|2021-11-09 13:22:50|12483.57|12483.57|12483.57|12483.57|12483.57|12483.57|12483.57|12483.57|0
1636464180000|2021-11-09 13:23:00|12482.56|12482.56|12483.3|12483.3|12483.57|12483.57|12482.56|12482.56|0
1636464190000|2021-11-09 13:23:10|12482.96|12482.96|12482.71|12482.71|12482.96|12482.96|12482.71|12482.71|0
1636464200000|2021-11-09 13:23:20|12482.28|12482.28|12482.49|12482.49|12482.49|12482.49|12482.28|12482.28|0
1636464210000|2021-11-09 13:23:30|12482.8|12482.8|12482.8|12482.8|12482.8|12482.8|12482.8|12482.8|0
1636464280000|2021-11-09 13:24:40|12482.59|12482.59|12482.59|12482.59|12482.59|12482.59|12482.59|12482.59|0
1636464290000|2021-11-09 13:24:50|12482.07|12482.07|12482.07|12482.07|12482.07|12482.07|12482.07|12482.07|0
1636464330000|2021-11-09 13:25:30|12482.94|12482.94|12482.51|12482.51|12482.94|12482.94|12482.51|12482.51|0
1636464340000|2021-11-09 13:25:40|12481.89|12481.89|12481.5|12481.5|12481.89|12481.89|12481.5|12481.5|0
1636464350000|2021-11-09 13:25:50|12482.12|12482.12|12481.5|12481.5|12482.12|12482.12|12481.5|12481.5|0
1636464360000|2021-11-09 13:26:00|12481.16|12481.16|12480.37|12480.37|12481.16|12481.16|12479.72|12479.72|0
1636464370000|2021-11-09 13:26:10|12480.61|12480.61|12480.61|12480.61|12480.61|12480.61|12480.61|12480.61|0
1636464390000|2021-11-09 13:26:30|12480.83|12480.83|12480.4|12480.4|12480.83|12480.83|12480.4|12480.4|0
1636464400000|2021-11-09 13:26:40|12479.99|12479.99|12479.99|12479.99|12479.99|12479.99|12479.99|12479.99|0
1636464450000|2021-11-09 13:27:30|12479.77|12479.77|12479.34|12479.34|12479.77|12479.77|12479.34|12479.34|0
1636464460000|2021-11-09 13:27:40|12479.95|12479.95|12480.57|12480.57|12480.57|12480.57|12479.95|12479.95|0
1636464480000|2021-11-09 13:28:00|12480.21|12480.21|12480.21|12480.21|12480.21|12480.21|12480.21|12480.21|0
1636464490000|2021-11-09 13:28:10|12480|12480|12480|12480|12480|12480|12480|12480|0
1636464530000|2021-11-09 13:28:50|12479.56|12479.56|12479.13|12479.13|12479.56|12479.56|12479.13|12479.13|0
1636464550000|2021-11-09 13:29:10|12479.16|12479.16|12479.16|12479.16|12479.16|12479.16|12479.16|12479.16|0
1636464560000|2021-11-09 13:29:20|12478.95|12478.95|12478.95|12478.95|12478.95|12478.95|12478.95|12478.95|0
1636464580000|2021-11-09 13:29:40|12478.43|12478.43|12478.43|12478.43|12478.43|12478.43|12478.43|12478.43|0
1636464590000|2021-11-09 13:29:50|12478.21|12478.21|12478.21|12478.21|12478.21|12478.21|12478.21|12478.21|0
1636464600000|2021-11-09 13:30:00|12477.56|12477.56|12477.72|12477.72|12477.72|12477.72|12477.56|12477.56|0
1636464610000|2021-11-09 13:30:10|12477.89|12477.89|12477.89|12477.89|12477.89|12477.89|12477.89|12477.89|0
1636464620000|2021-11-09 13:30:20|12477.48|12477.48|12477.64|12477.64|12477.64|12477.64|12477.48|12477.48|0
1636464640000|2021-11-09 13:30:40|12478.87|12478.87|12477.86|12477.86|12478.87|12478.87|12477.86|12477.86|0
1636464650000|2021-11-09 13:30:50|12477.69|12477.69|12477.69|12477.69|12477.69|12477.69|12477.69|12477.69|0
1636464660000|2021-11-09 13:31:00|12477.52|12477.52|12478.52|12478.52|12478.52|12478.52|12477.52|12477.52|0
1636464700000|2021-11-09 13:31:40|12478.96|12478.96|12479.39|12479.39|12479.39|12479.39|12478.95|12478.95|0
1636464710000|2021-11-09 13:31:50|12479.6|12479.6|12480.04|12480.04|12480.04|12480.04|12479.6|12479.6|0
1636464720000|2021-11-09 13:32:00|12480.2|12480.2|12480.2|12480.2|12480.2|12480.2|12480.2|12480.2|0
1636464730000|2021-11-09 13:32:10|12481.2|12481.2|12481.2|12481.2|12481.2|12481.2|12481.2|12481.2|0
1636464740000|2021-11-09 13:32:20|12480.2|12480.2|12480.2|12480.2|12480.2|12480.2|12480.2|12480.2|0
1636464750000|2021-11-09 13:32:30|12480.61|12480.61|12480.61|12480.61|12480.61|12480.61|12480.61|12480.61|0
1636464760000|2021-11-09 13:32:40|12480.82|12480.82|12480.88|12480.88|12481.04|12481.04|12480.82|12480.82|0
1636464780000|2021-11-09 13:33:00|12480.48|12480.48|12480.93|12480.93|12480.93|12480.93|12480.48|12480.48|0
1636464790000|2021-11-09 13:33:10|12481.94|12481.94|12481.94|12481.94|12481.94|12481.94|12481.94|12481.94|0
1636464800000|2021-11-09 13:33:20|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|12481.5|0
1636464810000|2021-11-09 13:33:30|12482.54|12482.54|12482.4|12482.4|12482.54|12482.54|12482.32|12482.32|0
1636464840000|2021-11-09 13:34:00|12483.41|12483.41|12483.41|12483.41|12483.41|12483.41|12483.41|12483.41|0
1636464850000|2021-11-09 13:34:10|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|0
1636464860000|2021-11-09 13:34:20|12482.69|12482.69|12483.01|12483.01|12483.01|12483.01|12482.69|12482.69|0
1636464900000|2021-11-09 13:35:00|12483.42|12483.42|12483.42|12483.42|12483.42|12483.42|12483.42|12483.42|0
1636464910000|2021-11-09 13:35:10|12482.98|12482.98|12483.22|12483.22|12483.22|12483.22|12482.98|12482.98|0
1636464930000|2021-11-09 13:35:30|12483.46|12483.46|12483.46|12483.46|12483.46|12483.46|12483.46|12483.46|0
1636464940000|2021-11-09 13:35:40|12483.7|12483.7|12483.7|12483.7|12483.7|12483.7|12483.7|12483.7|0
1636464960000|2021-11-09 13:36:00|12484.24|12484.24|12484.24|12484.24|12484.24|12484.24|12484.24|12484.24|0
1636464970000|2021-11-09 13:36:10|12483.59|12483.59|12483.46|12483.46|12483.8|12483.8|12483.46|12483.46|0
1636464990000|2021-11-09 13:36:30|12483.73|12483.73|12483.73|12483.73|12483.73|12483.73|12483.73|12483.73|0
1636465010000|2021-11-09 13:36:50|12483.56|12483.56|12483.13|12483.13|12483.56|12483.56|12483.13|12483.13|0
1636465020000|2021-11-09 13:37:00|12482.89|12482.89|12483.98|12483.98|12483.98|12483.98|12482.89|12482.89|0
1636465030000|2021-11-09 13:37:10|12484.19|12484.19|12483.93|12483.93|12484.19|12484.19|12483.93|12483.93|0
1636465040000|2021-11-09 13:37:20|12483.77|12483.77|12483.77|12483.77|12483.77|12483.77|12483.77|12483.77|0
1636465060000|2021-11-09 13:37:40|12483.84|12483.84|12484.06|12484.06|12484.06|12484.06|12483.41|12483.41|0
1636465070000|2021-11-09 13:37:50|12484.28|12484.28|12485.14|12485.14|12485.5|12485.5|12484.28|12484.28|0
1636465080000|2021-11-09 13:38:00|12485.06|12485.06|12484.83|12484.83|12485.06|12485.06|12484.83|12484.83|0
1636465090000|2021-11-09 13:38:10|12484.39|12484.39|12484.39|12484.39|12484.39|12484.39|12484.39|12484.39|0
1636465100000|2021-11-09 13:38:20|12484.75|12484.75|12484.75|12484.75|12484.75|12484.75|12484.75|12484.75|0
1636465130000|2021-11-09 13:38:50|12484.31|12484.31|12485.18|12485.18|12485.18|12485.18|12484.31|12484.31|0
1636465160000|2021-11-09 13:39:20|12485.83|12485.83|12488.8|12488.8|12488.8|12488.8|12485.83|12485.83|0
1636465180000|2021-11-09 13:39:40|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|0
1636465190000|2021-11-09 13:39:50|12489.52|12489.52|12490.09|12490.09|12490.09|12490.09|12489.52|12489.52|0
1636465200000|2021-11-09 13:40:00|12490.35|12490.35|12489.7|12489.7|12490.35|12490.35|12489.7|12489.7|0
1636465210000|2021-11-09 13:40:10|12490.71|12490.71|12488.84|12488.84|12490.71|12490.71|12488.84|12488.84|0
1636465220000|2021-11-09 13:40:20|12489.27|12489.27|12489.27|12489.27|12489.27|12489.27|12489.27|12489.27|0
1636465240000|2021-11-09 13:40:40|12490.5|12490.5|12490.5|12490.5|12490.5|12490.5|12490.5|12490.5|0
1636465260000|2021-11-09 13:41:00|12490.66|12490.66|12490.66|12490.66|12490.66|12490.66|12490.66|12490.66|0
1636465270000|2021-11-09 13:41:10|12490.44|12490.44|12490.44|12490.44|12490.44|12490.44|12490.44|12490.44|0
1636465280000|2021-11-09 13:41:20|12491.45|12491.45|12491.45|12491.45|12491.45|12491.45|12491.45|12491.45|0
1636465290000|2021-11-09 13:41:30|12491.21|12491.21|12491.09|12491.09|12491.45|12491.45|12491.09|12491.09|0
1636465300000|2021-11-09 13:41:40|12491.45|12491.45|12491.45|12491.45|12491.45|12491.45|12491.45|12491.45|0
1636465310000|2021-11-09 13:41:50|12491.09|12491.09|12491.22|12491.22|12491.22|12491.22|12491.09|12491.09|0
1636465320000|2021-11-09 13:42:00|12491.05|12491.05|12490.88|12490.88|12491.05|12491.05|12490.88|12490.88|0
1636465330000|2021-11-09 13:42:10|12491.24|12491.24|12491.19|12491.19|12491.24|12491.24|12491.02|12491.02|0
1636465340000|2021-11-09 13:42:20|12491.62|12491.62|12491.62|12491.62|12491.62|12491.62|12491.62|12491.62|0
1636465350000|2021-11-09 13:42:30|12491.41|12491.41|12491.84|12491.84|12491.84|12491.84|12491.41|12491.41|0
1636465410000|2021-11-09 13:43:30|12491.82|12491.82|12491.82|12491.82|12491.82|12491.82|12491.82|12491.82|0
1636465420000|2021-11-09 13:43:40|12491.84|12491.84|12491.84|12491.84|12491.84|12491.84|12491.84|12491.84|0
1636465430000|2021-11-09 13:43:50|12491.73|12491.73|12491.47|12491.47|12491.73|12491.73|12491.47|12491.47|0
1636465440000|2021-11-09 13:44:00|12491.6|12491.6|12490.37|12490.37|12491.6|12491.6|12490.37|12490.37|0
1636465450000|2021-11-09 13:44:10|12490.54|12490.54|12490.54|12490.54|12490.54|12490.54|12490.54|12490.54|0
1636465460000|2021-11-09 13:44:20|12490.76|12490.76|12490.76|12490.76|12490.76|12490.76|12490.76|12490.76|0
1636465470000|2021-11-09 13:44:30|12490.97|12490.97|12491.19|12491.19|12491.19|12491.19|12490.97|12490.97|0
1636465480000|2021-11-09 13:44:40|12490.78|12490.78|12490.78|12490.78|12490.78|12490.78|12490.78|12490.78|0
1636465510000|2021-11-09 13:45:10|12491.22|12491.22|12491|12491|12491.22|12491.22|12491|12491|0
1636465520000|2021-11-09 13:45:20|12491.22|12491.22|12491.39|12491.39|12491.87|12491.87|12491.22|12491.22|0
1636465530000|2021-11-09 13:45:30|12491.73|12491.73|12496.58|12496.58|12496.58|12496.58|12491.73|12491.73|0
1636465540000|2021-11-09 13:45:40|12495.93|12495.93|12496.69|12496.69|12498.53|12498.53|12495.93|12495.93|0
1636465550000|2021-11-09 13:45:50|12496.04|12496.04|12498.86|12498.86|12499.08|12499.08|12496.04|12496.04|0
1636465560000|2021-11-09 13:46:00|12498.21|12498.21|12498.43|12498.43|12499.13|12499.13|12498.21|12498.21|0
1636465570000|2021-11-09 13:46:10|12498.78|12498.78|12497.04|12497.04|12498.78|12498.78|12497.04|12497.04|0
1636465580000|2021-11-09 13:46:20|12496.83|12496.83|12496.35|12496.35|12496.83|12496.83|12496.35|12496.35|0
1636465590000|2021-11-09 13:46:30|12496.11|12496.11|12496.11|12496.11|12496.11|12496.11|12496.11|12496.11|0
1636465600000|2021-11-09 13:46:40|12496.26|12496.26|12496.26|12496.26|12496.26|12496.26|12496.26|12496.26|0
1636465610000|2021-11-09 13:46:50|12495.83|12495.83|12496.04|12496.04|12496.04|12496.04|12495.83|12495.83|0
1636465620000|2021-11-09 13:47:00|12495.83|12495.83|12495.83|12495.83|12495.83|12495.83|12495.83|12495.83|0
1636465640000|2021-11-09 13:47:20|12495.73|12495.73|12495.89|12495.89|12495.89|12495.89|12495.73|12495.73|0
1636465650000|2021-11-09 13:47:30|12495.54|12495.54|12495.54|12495.54|12495.54|12495.54|12495.54|12495.54|0
1636465660000|2021-11-09 13:47:40|12495.05|12495.05|12495.05|12495.05|12495.05|12495.05|12495.05|12495.05|0
1636465670000|2021-11-09 13:47:50|12494.81|12494.81|12494.81|12494.81|12494.81|12494.81|12494.81|12494.81|0
1636465680000|2021-11-09 13:48:00|12495.05|12495.05|12495.71|12495.71|12496.14|12496.14|12495.05|12495.05|0
1636465690000|2021-11-09 13:48:10|12496.14|12496.14|12496.14|12496.14|12496.57|12496.57|12495.92|12495.92|0
1636465700000|2021-11-09 13:48:20|12495.7|12495.7|12496.57|12496.57|12496.57|12496.57|12495.7|12495.7|0
1636465710000|2021-11-09 13:48:30|12496.3|12496.3|12498.25|12498.25|12498.25|12498.25|12496.3|12496.3|0
1636465720000|2021-11-09 13:48:40|12497.82|12497.82|12497.86|12497.86|12498.73|12498.73|12497.43|12497.43|0
1636465740000|2021-11-09 13:49:00|12497.73|12497.73|12497.73|12497.73|12497.73|12497.73|12497.73|12497.73|0
1636465750000|2021-11-09 13:49:10|12497.3|12497.3|12497.52|12497.52|12497.52|12497.52|12497.3|12497.3|0
1636465760000|2021-11-09 13:49:20|12497.73|12497.73|12497.64|12497.64|12498.07|12498.07|12497.64|12497.64|0
1636465780000|2021-11-09 13:49:40|12497.8|12497.8|12497.8|12497.8|12497.8|12497.8|12497.8|12497.8|0
1636465820000|2021-11-09 13:50:20|12497.56|12497.56|12497.56|12497.56|12497.56|12497.56|12497.56|12497.56|0
1636465830000|2021-11-09 13:50:30|12497.83|12497.83|12498.26|12498.26|12498.26|12498.26|12497.83|12497.83|0
1636465850000|2021-11-09 13:50:50|12498.5|12498.5|12497.27|12497.27|12498.5|12498.5|12497.27|12497.27|0
1636465860000|2021-11-09 13:51:00|12498.5|12498.5|12498.5|12498.5|12498.5|12498.5|12498.5|12498.5|0
1636465870000|2021-11-09 13:51:10|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|0
1636465880000|2021-11-09 13:51:20|12498.18|12498.18|12497.4|12497.4|12498.18|12498.18|12496.88|12496.88|0
1636465900000|2021-11-09 13:51:40|12497.88|12497.88|12498.73|12498.73|12498.73|12498.73|12497.88|12497.88|0
1636465910000|2021-11-09 13:51:50|12499.14|12499.14|12499.14|12499.14|12499.14|12499.14|12499.14|12499.14|0
1636465940000|2021-11-09 13:52:20|12499.55|12499.55|12499.96|12499.96|12499.96|12499.96|12499.55|12499.55|0
1636465950000|2021-11-09 13:52:30|12500.96|12500.96|12499.96|12499.96|12500.96|12500.96|12499.96|12499.96|0
1636465960000|2021-11-09 13:52:40|12500.12|12500.12|12500.93|12500.93|12500.93|12500.93|12500.12|12500.12|0
1636465970000|2021-11-09 13:52:50|12500.72|12500.72|12500.24|12500.24|12500.89|12500.89|12500.24|12500.24|0
1636465980000|2021-11-09 13:53:00|12500.14|12500.14|12500.14|12500.14|12500.14|12500.14|12500.14|12500.14|0
1636465990000|2021-11-09 13:53:10|12500.24|12500.24|12500.65|12500.65|12500.65|12500.65|12500.24|12500.24|0
1636466000000|2021-11-09 13:53:20|12500.21|12500.21|12500.21|12500.21|12500.21|12500.21|12500.21|12500.21|0
1636466010000|2021-11-09 13:53:30|12500.48|12500.48|12499.95|12499.95|12500.48|12500.48|12499.95|12499.95|0
1636466020000|2021-11-09 13:53:40|12499.73|12499.73|12499.51|12499.51|12499.73|12499.73|12499.51|12499.51|0
1636466030000|2021-11-09 13:53:50|12499.1|12499.1|12498.69|12498.69|12499.1|12499.1|12498.69|12498.69|0
1636466040000|2021-11-09 13:54:00|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|12498.26|0
1636466060000|2021-11-09 13:54:20|12497.83|12497.83|12497.83|12497.83|12497.83|12497.83|12497.83|12497.83|0
1636466070000|2021-11-09 13:54:30|12498.36|12498.36|12501.35|12501.35|12501.35|12501.35|12498.09|12498.09|0
1636466080000|2021-11-09 13:54:40|12500.7|12500.7|12500.7|12500.7|12500.7|12500.7|12500.7|12500.7|0
1636466110000|2021-11-09 13:55:10|12500.91|12500.91|12500.91|12500.91|12500.91|12500.91|12500.91|12500.91|0
1636466130000|2021-11-09 13:55:30|12501.25|12501.25|12500.82|12500.82|12501.25|12501.25|12500.6|12500.6|0
1636466150000|2021-11-09 13:55:50|12501.08|12501.08|12501.08|12501.08|12501.08|12501.08|12501.08|12501.08|0
1636466160000|2021-11-09 13:56:00|12501.32|12501.32|12501.43|12501.43|12501.43|12501.43|12500.84|12500.84|0
1636466170000|2021-11-09 13:56:10|12500.13|12500.13|12500.13|12500.13|12500.13|12500.13|12500.13|12500.13|0
1636466180000|2021-11-09 13:56:20|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|0
1636466190000|2021-11-09 13:56:30|12499.76|12499.76|12499.76|12499.76|12499.76|12499.76|12499.76|12499.76|0
1636466210000|2021-11-09 13:56:50|12499.32|12499.32|12499.32|12499.32|12499.32|12499.32|12499.32|12499.32|0
1636466280000|2021-11-09 13:58:00|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|12499.97|0
1636466290000|2021-11-09 13:58:10|12499.76|12499.76|12502.79|12502.79|12502.79|12502.79|12499.76|12499.76|0
1636466300000|2021-11-09 13:58:20|12502.36|12502.36|12501.68|12501.68|12502.36|12502.36|12501.24|12501.24|0
1636466320000|2021-11-09 13:58:40|12501.85|12501.85|12501.85|12501.85|12501.85|12501.85|12501.85|12501.85|0
1636466340000|2021-11-09 13:59:00|12501.6|12501.6|12501.8|12501.8|12501.8|12501.8|12501.36|12501.36|0
1636466350000|2021-11-09 13:59:10|12501.58|12501.58|12501.8|12501.8|12501.8|12501.8|12501.58|12501.58|0
1636466360000|2021-11-09 13:59:20|12501.78|12501.78|12501.56|12501.56|12501.8|12501.8|12501.56|12501.56|0
1636466370000|2021-11-09 13:59:30|12501.2|12501.2|12501.2|12501.2|12501.2|12501.2|12501.2|12501.2|0
1636466380000|2021-11-09 13:59:40|12501.46|12501.46|12501.46|12501.46|12501.46|12501.46|12501.46|12501.46|0
1636466390000|2021-11-09 13:59:50|12501.24|12501.24|12500.83|12500.83|12501.24|12501.24|12500.83|12500.83|0
1636466400000|2021-11-09 14:00:00|12500.73|12500.73|12499.88|12499.88|12500.73|12500.73|12499.88|12499.88|0
1636466420000|2021-11-09 14:00:20|12500.05|12500.05|12499.88|12499.88|12500.05|12500.05|12499.88|12499.88|0
1636466430000|2021-11-09 14:00:30|12499.63|12499.63|12499.63|12499.63|12499.63|12499.63|12499.63|12499.63|0
1636466440000|2021-11-09 14:00:40|12499.58|12499.58|12499.07|12499.07|12499.58|12499.58|12499.07|12499.07|0
1636466470000|2021-11-09 14:01:10|12499.23|12499.23|12499.23|12499.23|12499.23|12499.23|12499.23|12499.23|0
1636466480000|2021-11-09 14:01:20|12498.87|12498.87|12498.68|12498.68|12498.87|12498.87|12498.28|12498.28|0
1636466490000|2021-11-09 14:01:30|12499.09|12499.09|12499.44|12499.44|12499.44|12499.44|12499.09|12499.09|0
1636466510000|2021-11-09 14:01:50|12499.18|12499.18|12499.11|12499.11|12499.18|12499.18|12498.94|12498.94|0
1636466520000|2021-11-09 14:02:00|12499.25|12499.25|12498.79|12498.79|12499.33|12499.33|12498.79|12498.79|0
1636466530000|2021-11-09 14:02:10|12498.36|12498.36|12498.36|12498.36|12498.36|12498.36|12498.36|12498.36|0
1636466540000|2021-11-09 14:02:20|12497.92|12497.92|12497.92|12497.92|12497.92|12497.92|12497.92|12497.92|0
1636466560000|2021-11-09 14:02:40|12497.87|12497.87|12496.89|12496.89|12497.87|12497.87|12496.89|12496.89|0
1636466570000|2021-11-09 14:02:50|12497.54|12497.54|12495.53|12495.53|12497.54|12497.54|12495.53|12495.53|0
1636466580000|2021-11-09 14:03:00|12495.36|12495.36|12495.31|12495.31|12495.36|12495.36|12495.31|12495.31|0
1636466590000|2021-11-09 14:03:10|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|0
1636466600000|2021-11-09 14:03:20|12495.31|12495.31|12495.31|12495.31|12495.31|12495.31|12495.31|12495.31|0
1636466620000|2021-11-09 14:03:40|12495.26|12495.26|12495.26|12495.26|12495.26|12495.26|12495.26|12495.26|0
1636466630000|2021-11-09 14:03:50|12495.02|12495.02|12495.02|12495.02|12495.02|12495.02|12495.02|12495.02|0
1636466640000|2021-11-09 14:04:00|12494.37|12494.37|12493.07|12493.07|12494.37|12494.37|12493.07|12493.07|0
1636466650000|2021-11-09 14:04:10|12495.67|12495.67|12496.32|12496.32|12496.32|12496.32|12495.67|12495.67|0
1636466660000|2021-11-09 14:04:20|12496.53|12496.53|12495.45|12495.45|12496.53|12496.53|12495.45|12495.45|0
1636466680000|2021-11-09 14:04:40|12495.69|12495.69|12495.69|12495.69|12495.69|12495.69|12495.69|12495.69|0
1636466690000|2021-11-09 14:04:50|12494.69|12494.69|12494.69|12494.69|12494.69|12494.69|12494.69|12494.69|0
1636466700000|2021-11-09 14:05:00|12494.28|12494.28|12494.28|12494.28|12494.28|12494.28|12493.63|12493.63|0
1636466740000|2021-11-09 14:05:40|12494.04|12494.04|12493.57|12493.57|12494.04|12494.04|12493.33|12493.33|0
1636466760000|2021-11-09 14:06:00|12493.81|12493.81|12493.59|12493.59|12493.81|12493.81|12493.59|12493.59|0
1636466770000|2021-11-09 14:06:10|12493.35|12493.35|12492.92|12492.92|12493.35|12493.35|12492.92|12492.92|0
1636466800000|2021-11-09 14:06:40|12492.48|12492.48|12492.7|12492.7|12492.7|12492.7|12492.48|12492.48|0
1636466860000|2021-11-09 14:07:40|12491.69|12491.69|12492.92|12492.92|12492.92|12492.92|12491.69|12491.69|0
1636466870000|2021-11-09 14:07:50|12492.51|12492.51|12491.39|12491.39|12492.51|12492.51|12491.39|12491.39|0
1636466880000|2021-11-09 14:08:00|12491.56|12491.56|12491.56|12491.56|12491.56|12491.56|12491.56|12491.56|0
1636466890000|2021-11-09 14:08:10|12492.57|12492.57|12493.57|12493.57|12493.57|12493.57|12492.57|12492.57|0
1636466910000|2021-11-09 14:08:30|12494.23|12494.23|12494.23|12494.23|12494.23|12494.23|12494.23|12494.23|0
1636466940000|2021-11-09 14:09:00|12494.71|12494.71|12494.71|12494.71|12494.71|12494.71|12494.71|12494.71|0
1636466950000|2021-11-09 14:09:10|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|12494.72|12494.72|0
1636466960000|2021-11-09 14:09:20|12494.72|12494.72|12495.22|12495.22|12495.37|12495.37|12494.72|12494.72|0
1636466970000|2021-11-09 14:09:30|12495.3|12495.3|12495.46|12495.46|12495.46|12495.46|12495.3|12495.3|0
1636466990000|2021-11-09 14:09:50|12495.67|12495.67|12495.67|12495.67|12495.67|12495.67|12495.67|12495.67|0
1636467010000|2021-11-09 14:10:10|12494.67|12494.67|12494.5|12494.5|12494.67|12494.67|12494.5|12494.5|0
1636467020000|2021-11-09 14:10:20|12495.15|12495.15|12495.58|12495.58|12495.58|12495.58|12495.15|12495.15|0
1636467030000|2021-11-09 14:10:30|12495.78|12495.78|12494.42|12494.42|12495.78|12495.78|12494.42|12494.42|0
1636467040000|2021-11-09 14:10:40|12494.01|12494.01|12492.98|12492.98|12494.01|12494.01|12492.78|12492.78|0
1636467070000|2021-11-09 14:11:10|12492.74|12492.74|12492.74|12492.74|12492.74|12492.74|12492.74|12492.74|0
1636467080000|2021-11-09 14:11:20|12491.73|12491.73|12491.73|12491.73|12491.73|12491.73|12491.73|12491.73|0
1636467090000|2021-11-09 14:11:30|12490.73|12490.73|12489.72|12489.72|12490.73|12490.73|12489.72|12489.72|0
1636467100000|2021-11-09 14:11:40|12488.72|12488.72|12488.72|12488.72|12488.72|12488.72|12488.72|12488.72|0
1636467110000|2021-11-09 14:11:50|12488.45|12488.45|12488.45|12488.45|12488.45|12488.45|12488.45|12488.45|0
1636467120000|2021-11-09 14:12:00|12488.69|12488.69|12488.69|12488.69|12488.69|12488.69|12488.69|12488.69|0
1636467150000|2021-11-09 14:12:30|12488.93|12488.93|12488.93|12488.93|12488.93|12488.93|12488.93|12488.93|0
1636467170000|2021-11-09 14:12:50|12489.1|12489.1|12489.51|12489.51|12489.51|12489.51|12489.1|12489.1|0
1636467180000|2021-11-09 14:13:00|12489.15|12489.15|12490.38|12490.38|12490.38|12490.38|12489.15|12489.15|0
1636467190000|2021-11-09 14:13:10|12491.8|12491.8|12491.8|12491.8|12491.8|12491.8|12491.8|12491.8|0
1636467230000|2021-11-09 14:13:50|12489.79|12489.79|12489.79|12489.79|12489.79|12489.79|12489.79|12489.79|0
1636467250000|2021-11-09 14:14:10|12490.19|12490.19|12490.19|12490.19|12490.19|12490.19|12490.19|12490.19|0
1636467260000|2021-11-09 14:14:20|12490.53|12490.53|12490.53|12490.53|12490.53|12490.53|12490.53|12490.53|0
1636467270000|2021-11-09 14:14:30|12489.88|12489.88|12491.4|12491.4|12491.4|12491.4|12489.88|12489.88|0
1636467280000|2021-11-09 14:14:40|12491.84|12491.84|12489.82|12489.82|12492.08|12492.08|12489.82|12489.82|0
1636467290000|2021-11-09 14:14:50|12489.58|12489.58|12489.53|12489.53|12489.58|12489.58|12489.53|12489.53|0
1636467300000|2021-11-09 14:15:00|12489.31|12489.31|12489.31|12489.31|12489.31|12489.31|12489.31|12489.31|0
1636467310000|2021-11-09 14:15:10|12489.47|12489.47|12489.32|12489.32|12489.47|12489.47|12489.32|12489.32|0
1636467340000|2021-11-09 14:15:40|12489.84|12489.84|12489.84|12489.84|12489.84|12489.84|12489.84|12489.84|0
1636467360000|2021-11-09 14:16:00|12488.83|12488.83|12488.96|12488.96|12488.96|12488.96|12488.83|12488.83|0
1636467370000|2021-11-09 14:16:10|12489.09|12489.09|12489.09|12489.09|12489.09|12489.09|12489.09|12489.09|0
1636467390000|2021-11-09 14:16:30|12488.09|12488.09|12488.09|12488.09|12488.09|12488.09|12488.09|12488.09|0
1636467430000|2021-11-09 14:17:10|12488.04|12488.04|12487.57|12487.57|12488.04|12488.04|12487.57|12487.57|0
1636467440000|2021-11-09 14:17:20|12487.7|12487.7|12487.7|12487.7|12487.7|12487.7|12487.7|12487.7|0
1636467450000|2021-11-09 14:17:30|12487.78|12487.78|12487.86|12487.86|12487.86|12487.86|12487.78|12487.78|0
1636467460000|2021-11-09 14:17:40|12487.81|12487.81|12487.62|12487.62|12487.81|12487.81|12487.62|12487.62|0
1636467470000|2021-11-09 14:17:50|12486.53|12486.53|12486.1|12486.1|12486.53|12486.53|12486.1|12486.1|0
1636467480000|2021-11-09 14:18:00|12485.88|12485.88|12485.64|12485.64|12485.88|12485.88|12485.64|12485.64|0
1636467490000|2021-11-09 14:18:10|12484.64|12484.64|12485.64|12485.64|12485.64|12485.64|12484.64|12484.64|0
1636467510000|2021-11-09 14:18:30|12485.88|12485.88|12485.88|12485.88|12485.88|12485.88|12485.88|12485.88|0
1636467520000|2021-11-09 14:18:40|12486.1|12486.1|12486.1|12486.1|12486.1|12486.1|12486.1|12486.1|0
1636467540000|2021-11-09 14:19:00|12486.34|12486.34|12486.34|12486.34|12486.34|12486.34|12486.34|12486.34|0
1636467550000|2021-11-09 14:19:10|12486.17|12486.17|12486.17|12486.17|12486.17|12486.17|12486.17|12486.17|0
1636467560000|2021-11-09 14:19:20|12485.83|12485.83|12484.6|12484.6|12485.83|12485.83|12484.6|12484.6|0
1636467570000|2021-11-09 14:19:30|12485.6|12485.6|12485.51|12485.51|12485.6|12485.6|12485.51|12485.51|0
1636467580000|2021-11-09 14:19:40|12485.75|12485.75|12485.75|12485.75|12485.75|12485.75|12485.75|12485.75|0
1636467610000|2021-11-09 14:20:10|12485.34|12485.34|12485.34|12485.34|12485.34|12485.34|12485.34|12485.34|0
1636467620000|2021-11-09 14:20:20|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|0
1636467640000|2021-11-09 14:20:40|12486.59|12486.59|12486.59|12486.59|12486.59|12486.59|12486.59|12486.59|0
1636467660000|2021-11-09 14:21:00|12486.23|12486.23|12488.32|12488.32|12488.32|12488.32|12486.23|12486.23|0
1636467670000|2021-11-09 14:21:10|12488.68|12488.68|12488.76|12488.76|12488.76|12488.76|12488.68|12488.68|0
1636467680000|2021-11-09 14:21:20|12488.92|12488.92|12489.12|12489.12|12489.12|12489.12|12488.68|12488.68|0
1636467690000|2021-11-09 14:21:30|12488.87|12488.87|12488.87|12488.87|12488.87|12488.87|12488.87|12488.87|0
1636467710000|2021-11-09 14:21:50|12489.41|12489.41|12489.41|12489.41|12489.41|12489.41|12489.41|12489.41|0
1636467720000|2021-11-09 14:22:00|12489.17|12489.17|12489.17|12489.17|12489.17|12489.17|12489.17|12489.17|0
1636467740000|2021-11-09 14:22:20|12489.63|12489.63|12489.71|12489.71|12489.79|12489.79|12489.63|12489.63|0
1636467750000|2021-11-09 14:22:30|12490.64|12490.64|12490.29|12490.29|12490.64|12490.64|12490.29|12490.29|0
1636467760000|2021-11-09 14:22:40|12490.05|12490.05|12490.05|12490.05|12490.05|12490.05|12490.05|12490.05|0
1636467770000|2021-11-09 14:22:50|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|12490.25|0
1636467780000|2021-11-09 14:23:00|12490.47|12490.47|12492.42|12492.42|12492.42|12492.42|12490.47|12490.47|0
1636467810000|2021-11-09 14:23:30|12491.77|12491.77|12492.01|12492.01|12492.01|12492.01|12491.12|12491.12|0
1636467820000|2021-11-09 14:23:40|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|0
1636467830000|2021-11-09 14:23:50|12491.58|12491.58|12492.01|12492.01|12492.01|12492.01|12491.36|12491.36|0
1636467840000|2021-11-09 14:24:00|12493.02|12493.02|12493.02|12493.02|12493.02|12493.02|12493.02|12493.02|0
1636467850000|2021-11-09 14:24:10|12492.85|12492.85|12492.85|12492.85|12492.85|12492.85|12492.16|12492.16|0
1636467860000|2021-11-09 14:24:20|12491.84|12491.84|12491.69|12491.69|12491.84|12491.84|12491.69|12491.69|0
1636467870000|2021-11-09 14:24:30|12491.9|12491.9|12491.14|12491.14|12491.9|12491.9|12491.14|12491.14|0
1636467880000|2021-11-09 14:24:40|12490.98|12490.98|12490.93|12490.93|12490.98|12490.98|12490.93|12490.93|0
1636467890000|2021-11-09 14:24:50|12490.42|12490.42|12490.42|12490.42|12490.42|12490.42|12490.42|12490.42|0
1636467900000|2021-11-09 14:25:00|12490.01|12490.01|12487.58|12487.58|12490.01|12490.01|12487.58|12487.58|0
1636467920000|2021-11-09 14:25:20|12486.72|12486.72|12486.72|12486.72|12486.72|12486.72|12486.72|12486.72|0
1636467940000|2021-11-09 14:25:40|12487.72|12487.72|12488.63|12488.63|12488.63|12488.63|12487.72|12487.72|0
1636467950000|2021-11-09 14:25:50|12488.45|12488.45|12488.45|12488.45|12488.45|12488.45|12488.45|12488.45|0
1636467960000|2021-11-09 14:26:00|12488.21|12488.21|12488.21|12488.21|12488.21|12488.21|12488.21|12488.21|0
1636467980000|2021-11-09 14:26:20|12489.44|12489.44|12489.44|12489.44|12489.44|12489.44|12489.44|12489.44|0
1636467990000|2021-11-09 14:26:30|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|0
1636468000000|2021-11-09 14:26:40|12490.02|12490.02|12489.66|12489.66|12490.02|12490.02|12489.66|12489.66|0
1636468010000|2021-11-09 14:26:50|12489.45|12489.45|12489.45|12489.45|12489.45|12489.45|12489.45|12489.45|0
1636468020000|2021-11-09 14:27:00|12489.8|12489.8|12489.04|12489.04|12489.8|12489.8|12489.04|12489.04|0
1636468030000|2021-11-09 14:27:10|12489.47|12489.47|12489.47|12489.47|12489.47|12489.47|12489.47|12489.47|0
1636468040000|2021-11-09 14:27:20|12489.71|12489.71|12489.9|12489.9|12489.9|12489.9|12489.71|12489.71|0
1636468050000|2021-11-09 14:27:30|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|0
1636468100000|2021-11-09 14:28:20|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|0
1636468110000|2021-11-09 14:28:30|12489.34|12489.34|12489.69|12489.69|12489.69|12489.69|12489.34|12489.34|0
1636468120000|2021-11-09 14:28:40|12489.77|12489.77|12489.61|12489.61|12489.77|12489.77|12489.61|12489.61|0
1636468130000|2021-11-09 14:28:50|12489.44|12489.44|12488.43|12488.43|12489.44|12489.44|12488.43|12488.43|0
1636468140000|2021-11-09 14:29:00|12488.91|12488.91|12488.26|12488.26|12488.91|12488.91|12488.26|12488.26|0
1636468160000|2021-11-09 14:29:20|12488.48|12488.48|12488.48|12488.48|12488.48|12488.48|12488.48|12488.48|0
1636468180000|2021-11-09 14:29:40|12488.64|12488.64|12488.64|12488.64|12488.64|12488.64|12488.64|12488.64|0
1636468200000|2021-11-09 14:30:00|12489.87|12489.87|12495.33|12495.33|12495.97|12495.97|12489.87|12489.87|0
1636468210000|2021-11-09 14:30:10|12495.55|12495.55|12496.42|12496.42|12496.42|12496.42|12495.55|12495.55|0
1636468220000|2021-11-09 14:30:20|12496.93|12496.93|12497.34|12497.34|12497.34|12497.34|12496.93|12496.93|0
1636468230000|2021-11-09 14:30:30|12497.51|12497.51|12498.74|12498.74|12498.74|12498.74|12497.51|12497.51|0
1636468240000|2021-11-09 14:30:40|12498.57|12498.57|12498.4|12498.4|12498.57|12498.57|12498.4|12498.4|0
1636468250000|2021-11-09 14:30:50|12497.17|12497.17|12495.27|12495.27|12497.17|12497.17|12495.27|12495.27|0
1636468260000|2021-11-09 14:31:00|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|0
1636468270000|2021-11-09 14:31:10|12495.24|12495.24|12494.77|12494.77|12495.24|12495.24|12494.77|12494.77|0
1636468280000|2021-11-09 14:31:20|12494.93|12494.93|12494.88|12494.88|12494.93|12494.93|12494.88|12494.88|0
1636468290000|2021-11-09 14:31:30|12494.66|12494.66|12494.53|12494.53|12494.66|12494.66|12494.53|12494.53|0
1636468300000|2021-11-09 14:31:40|12493.53|12493.53|12492.14|12492.14|12493.53|12493.53|12492.14|12492.14|0
1636468310000|2021-11-09 14:31:50|12490.91|12490.91|12489.24|12489.24|12490.91|12490.91|12489.24|12489.24|0
1636468320000|2021-11-09 14:32:00|12488.83|12488.83|12485.73|12485.73|12488.83|12488.83|12485.73|12485.73|0
1636468330000|2021-11-09 14:32:10|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|12485.3|0
1636468340000|2021-11-09 14:32:20|12485.06|12485.06|12486.37|12486.37|12486.52|12486.52|12484.29|12484.29|0
1636468350000|2021-11-09 14:32:30|12486.13|12486.13|12485.72|12485.72|12486.13|12486.13|12485.72|12485.72|0
1636468360000|2021-11-09 14:32:40|12485.49|12485.49|12485.89|12485.89|12485.89|12485.89|12484.67|12484.67|0
1636468370000|2021-11-09 14:32:50|12485.65|12485.65|12485.6|12485.6|12485.82|12485.82|12485.26|12485.26|0
1636468380000|2021-11-09 14:33:00|12485.77|12485.77|12485.48|12485.48|12485.77|12485.77|12485.48|12485.48|0
1636468390000|2021-11-09 14:33:10|12485.31|12485.31|12485.78|12485.78|12486.06|12486.06|12485.31|12485.31|0
1636468400000|2021-11-09 14:33:20|12485.96|12485.96|12486.08|12486.08|12486.08|12486.08|12485.84|12485.84|0
1636468410000|2021-11-09 14:33:30|12485.72|12485.72|12485.37|12485.37|12485.72|12485.72|12485.37|12485.37|0
1636468420000|2021-11-09 14:33:40|12485.13|12485.13|12485.13|12485.13|12485.13|12485.13|12485.13|12485.13|0
1636468430000|2021-11-09 14:33:50|12484.7|12484.7|12484.48|12484.48|12484.7|12484.7|12484.48|12484.48|0
1636468440000|2021-11-09 14:34:00|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|0
1636468450000|2021-11-09 14:34:10|12484.55|12484.55|12484.72|12484.72|12484.72|12484.72|12484.21|12484.21|0
1636468460000|2021-11-09 14:34:20|12484.48|12484.48|12484.48|12484.48|12484.48|12484.48|12484.48|12484.48|0
1636468470000|2021-11-09 14:34:30|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|0
1636468480000|2021-11-09 14:34:40|12483.86|12483.86|12483.64|12483.64|12484.08|12484.08|12483.64|12483.64|0
1636468490000|2021-11-09 14:34:50|12483.29|12483.29|12483.88|12483.88|12483.88|12483.88|12483.29|12483.29|0
1636468500000|2021-11-09 14:35:00|12483.47|12483.47|12480.25|12480.25|12483.47|12483.47|12480.25|12480.25|0
1636468510000|2021-11-09 14:35:10|12480.04|12480.04|12480.86|12480.86|12481.27|12481.27|12480.04|12480.04|0
1636468520000|2021-11-09 14:35:20|12480.62|12480.62|12480.62|12480.62|12480.62|12480.62|12480.1|12480.1|0
1636468530000|2021-11-09 14:35:30|12480.3|12480.3|12480|12480|12480.3|12480.3|12480|12480|0
1636468540000|2021-11-09 14:35:40|12479.48|12479.48|12479.11|12479.11|12479.48|12479.48|12479.11|12479.11|0
1636468560000|2021-11-09 14:36:00|12479.28|12479.28|12478.46|12478.46|12479.28|12479.28|12478.46|12478.46|0
1636468570000|2021-11-09 14:36:10|12478.82|12478.82|12480.05|12480.05|12480.05|12480.05|12478.82|12478.82|0
1636468580000|2021-11-09 14:36:20|12480.58|12480.58|12481.06|12481.06|12481.06|12481.06|12480.58|12480.58|0
1636468590000|2021-11-09 14:36:30|12482.58|12482.58|12480.9|12480.9|12482.58|12482.58|12480.9|12480.9|0
1636468600000|2021-11-09 14:36:40|12480.38|12480.38|12479.95|12479.95|12480.38|12480.38|12479.95|12479.95|0
1636468610000|2021-11-09 14:36:50|12479.71|12479.71|12479.71|12479.71|12479.71|12479.71|12479.71|12479.71|0
1636468620000|2021-11-09 14:37:00|12479.35|12479.35|12479|12479|12479.35|12479.35|12479|12479|0
1636468630000|2021-11-09 14:37:10|12478.48|12478.48|12477.25|12477.25|12478.48|12478.48|12477.25|12477.25|0
1636468640000|2021-11-09 14:37:20|12476.98|12476.98|12476.02|12476.02|12477.46|12477.46|12476.02|12476.02|0
1636468650000|2021-11-09 14:37:30|12475.86|12475.86|12475.78|12475.78|12475.86|12475.86|12475.57|12475.57|0
1636468670000|2021-11-09 14:37:50|12475.63|12475.63|12475.87|12475.87|12475.87|12475.87|12475.63|12475.63|0
1636468680000|2021-11-09 14:38:00|12475.63|12475.63|12475.63|12475.63|12475.63|12475.63|12475.63|12475.63|0
1636468700000|2021-11-09 14:38:20|12475.42|12475.42|12475.42|12475.42|12475.42|12475.42|12475.42|12475.42|0
1636468710000|2021-11-09 14:38:30|12475.2|12475.2|12475.82|12475.82|12475.82|12475.82|12475.2|12475.2|0
1636468730000|2021-11-09 14:38:50|12475.59|12475.59|12475.36|12475.36|12475.59|12475.59|12475.36|12475.36|0
1636468740000|2021-11-09 14:39:00|12474.35|12474.35|12475.79|12475.79|12475.79|12475.79|12474.35|12474.35|0
1636468780000|2021-11-09 14:39:40|12475.87|12475.87|12475.79|12475.79|12475.87|12475.87|12475.79|12475.79|0
1636468790000|2021-11-09 14:39:50|12475.94|12475.94|12476.28|12476.28|12476.28|12476.28|12475.94|12475.94|0
1636468800000|2021-11-09 14:40:00|12476.03|12476.03|12476.03|12476.03|12476.03|12476.03|12476.03|12476.03|0
1636468810000|2021-11-09 14:40:10|12476.55|12476.55|12476.55|12476.55|12476.55|12476.55|12476.55|12476.55|0
1636468820000|2021-11-09 14:40:20|12476.52|12476.52|12476.17|12476.17|12476.52|12476.52|12476.17|12476.17|0
1636468840000|2021-11-09 14:40:40|12476.33|12476.33|12476.31|12476.31|12476.33|12476.33|12476.31|12476.31|0
1636468850000|2021-11-09 14:40:50|12475.83|12475.83|12475.83|12475.83|12475.83|12475.83|12475.83|12475.83|0
1636468860000|2021-11-09 14:41:00|12475.66|12475.66|12474.7|12474.7|12475.66|12475.66|12474.7|12474.7|0
1636468870000|2021-11-09 14:41:10|12474.54|12474.54|12475.28|12475.28|12475.28|12475.28|12474.54|12474.54|0
1636468880000|2021-11-09 14:41:20|12474.46|12474.46|12474.24|12474.24|12474.46|12474.46|12474.24|12474.24|0
1636468890000|2021-11-09 14:41:30|12474.51|12474.51|12475.22|12475.22|12475.22|12475.22|12474.51|12474.51|0
1636468900000|2021-11-09 14:41:40|12475.57|12475.57|12479.22|12479.22|12479.22|12479.22|12475.57|12475.57|0
1636468920000|2021-11-09 14:42:00|12479.14|12479.14|12479.39|12479.39|12479.39|12479.39|12479.12|12479.12|0
1636468930000|2021-11-09 14:42:10|12479.91|12479.91|12478.52|12478.52|12479.91|12479.91|12478.52|12478.52|0
1636468940000|2021-11-09 14:42:20|12478|12478|12478.96|12478.96|12478.96|12478.96|12477.83|12477.83|0
1636468950000|2021-11-09 14:42:30|12480.19|12480.19|12480|12480|12480.35|12480.35|12479.84|12479.84|0
1636468960000|2021-11-09 14:42:40|12480.17|12480.17|12479.64|12479.64|12480.17|12480.17|12479.64|12479.64|0
1636468970000|2021-11-09 14:42:50|12479.81|12479.81|12479.81|12479.81|12479.81|12479.81|12479.81|12479.81|0
1636468980000|2021-11-09 14:43:00|12479.98|12479.98|12482.83|12482.83|12482.83|12482.83|12479.98|12479.98|0
1636468990000|2021-11-09 14:43:10|12483|12483|12482.31|12482.31|12483|12483|12482.31|12482.31|0
1636469000000|2021-11-09 14:43:20|12482.67|12482.67|12482.67|12482.67|12482.67|12482.67|12482.67|12482.67|0
1636469020000|2021-11-09 14:43:40|12483.67|12483.67|12485.02|12485.02|12485.02|12485.02|12483.67|12483.67|0
1636469030000|2021-11-09 14:43:50|12484.31|12484.31|12482.74|12482.74|12484.31|12484.31|12482.74|12482.74|0
1636469040000|2021-11-09 14:44:00|12482.09|12482.09|12481.85|12481.85|12482.09|12482.09|12481.85|12481.85|0
1636469050000|2021-11-09 14:44:10|12480.78|12480.78|12481.14|12481.14|12481.14|12481.14|12480.78|12480.78|0
1636469060000|2021-11-09 14:44:20|12481.49|12481.49|12481.49|12481.49|12481.49|12481.49|12481.49|12481.49|0
1636469070000|2021-11-09 14:44:30|12481.9|12481.9|12482.05|12482.05|12482.39|12482.39|12481.9|12481.9|0
1636469080000|2021-11-09 14:44:40|12481.88|12481.88|12481.27|12481.27|12481.88|12481.88|12481.27|12481.27|0
1636469100000|2021-11-09 14:45:00|12481.49|12481.49|12481.81|12481.81|12481.81|12481.81|12481.45|12481.45|0
1636469110000|2021-11-09 14:45:10|12481.76|12481.76|12481.59|12481.59|12481.76|12481.76|12481.59|12481.59|0
1636469120000|2021-11-09 14:45:20|12481.23|12481.23|12481.47|12481.47|12481.64|12481.64|12481.23|12481.23|0
1636469140000|2021-11-09 14:45:40|12481.82|12481.82|12481.31|12481.31|12481.82|12481.82|12481.31|12481.31|0
1636469160000|2021-11-09 14:46:00|12480.9|12480.9|12480.9|12480.9|12480.9|12480.9|12480.9|12480.9|0
1636469170000|2021-11-09 14:46:10|12479.67|12479.67|12479.67|12479.67|12479.67|12479.67|12479.67|12479.67|0
1636469180000|2021-11-09 14:46:20|12479.24|12479.24|12478.97|12478.97|12479.24|12479.24|12478.97|12478.97|0
1636469190000|2021-11-09 14:46:30|12478.76|12478.76|12478.58|12478.58|12478.76|12478.76|12478.58|12478.58|0
1636469200000|2021-11-09 14:46:40|12478.83|12478.83|12478.83|12478.83|12478.83|12478.83|12478.83|12478.83|0
1636469220000|2021-11-09 14:47:00|12478.77|12478.77|12479.03|12479.03|12479.13|12479.13|12478.67|12478.67|0
1636469240000|2021-11-09 14:47:20|12479.1|12479.1|12479.1|12479.1|12479.1|12479.1|12479.1|12479.1|0
1636469250000|2021-11-09 14:47:30|12477.87|12477.87|12475.54|12475.54|12477.87|12477.87|12475.54|12475.54|0
1636469260000|2021-11-09 14:47:40|12475.37|12475.37|12475.46|12475.46|12475.54|12475.54|12475.37|12475.37|0
1636469270000|2021-11-09 14:47:50|12474.98|12474.98|12474.98|12474.98|12474.98|12474.98|12474.98|12474.98|0
1636469280000|2021-11-09 14:48:00|12472.52|12472.52|12469.95|12469.95|12472.52|12472.52|12469.71|12469.71|0
1636469290000|2021-11-09 14:48:10|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|12469.69|0
1636469320000|2021-11-09 14:48:40|12469.47|12469.47|12469.12|12469.12|12469.47|12469.47|12469.12|12469.12|0
1636469330000|2021-11-09 14:48:50|12469.47|12469.47|12469.72|12469.72|12469.72|12469.72|12469.45|12469.45|0
1636469340000|2021-11-09 14:49:00|12469.36|12469.36|12468.44|12468.44|12469.36|12469.36|12467.35|12467.35|0
1636469350000|2021-11-09 14:49:10|12468.79|12468.79|12468.79|12468.79|12468.79|12468.79|12468.79|12468.79|0
1636469360000|2021-11-09 14:49:20|12468.45|12468.45|12468.45|12468.45|12468.45|12468.45|12468.45|12468.45|0
1636469370000|2021-11-09 14:49:30|12468.62|12468.62|12466.85|12466.85|12468.79|12468.79|12466.85|12466.85|0
1636469380000|2021-11-09 14:49:40|12465.33|12465.33|12464.94|12464.94|12465.81|12465.81|12464.94|12464.94|0
1636469390000|2021-11-09 14:49:50|12465.3|12465.3|12468.95|12468.95|12468.95|12468.95|12465.3|12465.3|0
1636469400000|2021-11-09 14:50:00|12468.87|12468.87|12468.87|12468.87|12468.87|12468.87|12468.87|12468.87|0
1636469410000|2021-11-09 14:50:10|12469.39|12469.39|12470.55|12470.55|12471.16|12471.16|12469.39|12469.39|0
1636469420000|2021-11-09 14:50:20|12470.77|12470.77|12471.23|12471.23|12471.23|12471.23|12470.77|12470.77|0
1636469430000|2021-11-09 14:50:30|12470.22|12470.22|12469|12469|12470.22|12470.22|12469|12469|0
1636469440000|2021-11-09 14:50:40|12468.35|12468.35|12468.35|12468.35|12468.35|12468.35|12468.35|12468.35|0
1636469450000|2021-11-09 14:50:50|12469.35|12469.35|12469.35|12469.35|12469.35|12469.35|12469.35|12469.35|0
1636469460000|2021-11-09 14:51:00|12469.19|12469.19|12469.19|12469.19|12469.19|12469.19|12469.19|12469.19|0
1636469470000|2021-11-09 14:51:10|12469.62|12469.62|12470.14|12470.14|12470.14|12470.14|12469.27|12469.27|0
1636469480000|2021-11-09 14:51:20|12470.49|12470.49|12470.32|12470.32|12470.49|12470.49|12470.32|12470.32|0
1636469490000|2021-11-09 14:51:30|12469.97|12469.97|12469.99|12469.99|12470.4|12470.4|12469.97|12469.97|0
1636469510000|2021-11-09 14:51:50|12470.35|12470.35|12471.22|12471.22|12471.22|12471.22|12470.35|12470.35|0
1636469520000|2021-11-09 14:52:00|12471.48|12471.48|12472.35|12472.35|12472.35|12472.35|12471.48|12471.48|0
1636469530000|2021-11-09 14:52:10|12471.75|12471.75|12471.97|12471.97|12472.15|12472.15|12471.32|12471.32|0
1636469540000|2021-11-09 14:52:20|12471.89|12471.89|12473.38|12473.38|12473.38|12473.38|12471.89|12471.89|0
1636469550000|2021-11-09 14:52:30|12475.84|12475.84|12476.25|12476.25|12476.25|12476.25|12475.84|12475.84|0
1636469560000|2021-11-09 14:52:40|12476.01|12476.01|12476.01|12476.01|12476.01|12476.01|12476.01|12476.01|0
1636469580000|2021-11-09 14:53:00|12475.77|12475.77|12475.7|12475.7|12475.77|12475.77|12475.7|12475.7|0
1636469600000|2021-11-09 14:53:20|12474.34|12474.34|12474.34|12474.34|12474.34|12474.34|12474.34|12474.34|0
1636469610000|2021-11-09 14:53:30|12473.82|12473.82|12473.65|12473.65|12473.82|12473.82|12473.65|12473.65|0
1636469620000|2021-11-09 14:53:40|12473.38|12473.38|12472.7|12472.7|12473.38|12473.38|12472.7|12472.7|0
1636469630000|2021-11-09 14:53:50|12472.35|12472.35|12471.5|12471.5|12472.52|12472.52|12471.5|12471.5|0
1636469640000|2021-11-09 14:54:00|12471.26|12471.26|12468.98|12468.98|12471.26|12471.26|12468.98|12468.98|0
1636469650000|2021-11-09 14:54:10|12468.92|12468.92|12466.91|12466.91|12468.92|12468.92|12466.91|12466.91|0
1636469660000|2021-11-09 14:54:20|12466.67|12466.67|12468.82|12468.82|12468.82|12468.82|12466.67|12466.67|0
1636469670000|2021-11-09 14:54:30|12469.26|12469.26|12469.26|12469.26|12469.26|12469.26|12469.26|12469.26|0
1636469680000|2021-11-09 14:54:40|12469.66|12469.66|12469.67|12469.67|12469.83|12469.83|12469.66|12469.66|0
1636469690000|2021-11-09 14:54:50|12469.62|12469.62|12469.62|12469.62|12469.62|12469.62|12469.62|12469.62|0
1636469700000|2021-11-09 14:55:00|12468.91|12468.91|12469.6|12469.6|12469.6|12469.6|12468.91|12468.91|0
1636469710000|2021-11-09 14:55:10|12469.4|12469.4|12469.4|12469.4|12469.4|12469.4|12469.4|12469.4|0
1636469720000|2021-11-09 14:55:20|12469.23|12469.23|12470.85|12470.85|12470.85|12470.85|12469.23|12469.23|0
1636469730000|2021-11-09 14:55:30|12470.66|12470.66|12470.66|12470.66|12470.66|12470.66|12470.66|12470.66|0
1636469740000|2021-11-09 14:55:40|12470.25|12470.25|12468.26|12468.26|12470.25|12470.25|12468.26|12468.26|0
1636469750000|2021-11-09 14:55:50|12468.05|12468.05|12467.26|12467.26|12468.05|12468.05|12467.26|12467.26|0
1636469760000|2021-11-09 14:56:00|12466.03|12466.03|12463.46|12463.46|12466.44|12466.44|12463.46|12463.46|0
1636469770000|2021-11-09 14:56:10|12463.24|12463.24|12463.94|12463.94|12463.94|12463.94|12462.74|12462.74|0
1636469780000|2021-11-09 14:56:20|12463.7|12463.7|12462.83|12462.83|12463.7|12463.7|12462.47|12462.47|0
1636469790000|2021-11-09 14:56:30|12462.61|12462.61|12463.13|12463.13|12463.13|12463.13|12462.61|12462.61|0
1636469800000|2021-11-09 14:56:40|12463.35|12463.35|12464.27|12464.27|12464.27|12464.27|12463.35|12463.35|0
1636469810000|2021-11-09 14:56:50|12464.61|12464.61|12464.61|12464.61|12464.61|12464.61|12464.61|12464.61|0
1636469820000|2021-11-09 14:57:00|12464.2|12464.2|12464.2|12464.2|12464.2|12464.2|12464.2|12464.2|0
1636469830000|2021-11-09 14:57:10|12464.07|12464.07|12463.58|12463.58|12464.2|12464.2|12463.58|12463.58|0
1636469840000|2021-11-09 14:57:20|12462.58|12462.58|12460.14|12460.14|12462.58|12462.58|12460.14|12460.14|0
1636469850000|2021-11-09 14:57:30|12459.92|12459.92|12458.45|12458.45|12459.92|12459.92|12458.45|12458.45|0
1636469860000|2021-11-09 14:57:40|12458.56|12458.56|12459.05|12459.05|12459.05|12459.05|12458.56|12458.56|0
1636469870000|2021-11-09 14:57:50|12460.05|12460.05|12460.05|12460.05|12460.05|12460.05|12460.05|12460.05|0
1636469880000|2021-11-09 14:58:00|12459.05|12459.05|12457.21|12457.21|12459.05|12459.05|12457.21|12457.21|0
1636469890000|2021-11-09 14:58:10|12457.11|12457.11|12456.28|12456.28|12457.11|12457.11|12456.11|12456.11|0
1636469900000|2021-11-09 14:58:20|12456.11|12456.11|12455.29|12455.29|12456.11|12456.11|12455.29|12455.29|0
1636469910000|2021-11-09 14:58:30|12454.64|12454.64|12451.93|12451.93|12454.64|12454.64|12451.93|12451.93|0
1636469920000|2021-11-09 14:58:40|12450.7|12450.7|12449.83|12449.83|12450.7|12450.7|12449.69|12449.69|0
1636469930000|2021-11-09 14:58:50|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|0
1636469940000|2021-11-09 14:59:00|12449.38|12449.38|12449.4|12449.4|12449.4|12449.4|12449.16|12449.16|0
1636469950000|2021-11-09 14:59:10|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|0
1636469960000|2021-11-09 14:59:20|12449.41|12449.41|12449.24|12449.24|12449.41|12449.41|12448.83|12448.83|0
1636469970000|2021-11-09 14:59:30|12450.25|12450.25|12450.47|12450.47|12450.47|12450.47|12450.25|12450.25|0
1636469980000|2021-11-09 14:59:40|12450.64|12450.64|12450.91|12450.91|12450.98|12450.98|12450.64|12450.64|0
1636469990000|2021-11-09 14:59:50|12451.13|12451.13|12450.33|12450.33|12451.13|12451.13|12450.32|12450.32|0
1636470000000|2021-11-09 15:00:00|12450.22|12450.22|12449.34|12449.34|12450.22|12450.22|12449.34|12449.34|0
1636470010000|2021-11-09 15:00:10|12450.57|12450.57|12451.73|12451.73|12451.73|12451.73|12450.57|12450.57|0
1636470020000|2021-11-09 15:00:20|12451.95|12451.95|12452.95|12452.95|12452.95|12452.95|12451.95|12451.95|0
1636470040000|2021-11-09 15:00:40|12453.19|12453.19|12453.19|12453.19|12453.19|12453.19|12453.19|12453.19|0
1636470050000|2021-11-09 15:00:50|12453.4|12453.4|12453.4|12453.4|12453.4|12453.4|12453.4|12453.4|0
1636470060000|2021-11-09 15:01:00|12453.35|12453.35|12453.35|12453.35|12453.35|12453.35|12453.35|12453.35|0
1636470070000|2021-11-09 15:01:10|12453.48|12453.48|12453.48|12453.48|12453.48|12453.48|12453.48|12453.48|0
1636470080000|2021-11-09 15:01:20|12453.61|12453.61|12453.61|12453.61|12453.61|12453.61|12453.61|12453.61|0
1636470090000|2021-11-09 15:01:30|12453.2|12453.2|12452.19|12452.19|12453.2|12453.2|12452.19|12452.19|0
1636470100000|2021-11-09 15:01:40|12452.54|12452.54|12453.7|12453.7|12453.7|12453.7|12451.98|12451.98|0
1636470110000|2021-11-09 15:01:50|12453.86|12453.86|12455.45|12455.45|12455.45|12455.45|12453.86|12453.86|0
1636470120000|2021-11-09 15:02:00|12454.74|12454.74|12454.92|12454.92|12455.97|12455.97|12454.74|12454.74|0
1636470130000|2021-11-09 15:02:10|12454.75|12454.75|12453.03|12453.03|12454.75|12454.75|12453.03|12453.03|0
1636470140000|2021-11-09 15:02:20|12452.86|12452.86|12450.05|12450.05|12453.3|12453.3|12449.83|12449.83|0
1636470150000|2021-11-09 15:02:30|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|0
1636470170000|2021-11-09 15:02:50|12449.7|12449.7|12449.33|12449.33|12449.7|12449.7|12449.33|12449.33|0
1636470200000|2021-11-09 15:03:20|12448.97|12448.97|12449.76|12449.76|12449.76|12449.76|12448.81|12448.81|0
1636470210000|2021-11-09 15:03:30|12450.17|12450.17|12451.17|12451.17|12451.17|12451.17|12450.17|12450.17|0
1636470220000|2021-11-09 15:03:40|12450.74|12450.74|12450.52|12450.52|12450.74|12450.74|12450.3|12450.3|0
1636470240000|2021-11-09 15:04:00|12450.28|12450.28|12450.71|12450.71|12450.71|12450.71|12450.28|12450.28|0
1636470250000|2021-11-09 15:04:10|12450.89|12450.89|12450.5|12450.5|12450.89|12450.89|12450.5|12450.5|0
1636470260000|2021-11-09 15:04:20|12449.49|12449.49|12449.08|12449.08|12449.49|12449.49|12449.08|12449.08|0
1636470270000|2021-11-09 15:04:30|12447.85|12447.85|12447.28|12447.28|12447.85|12447.85|12447.28|12447.28|0
1636470280000|2021-11-09 15:04:40|12447.63|12447.63|12446.24|12446.24|12447.8|12447.8|12446.24|12446.24|0
1636470290000|2021-11-09 15:04:50|12446.09|12446.09|12446.01|12446.01|12446.09|12446.09|12446.01|12446.01|0
1636470300000|2021-11-09 15:05:00|12446.14|12446.14|12447.09|12447.09|12447.09|12447.09|12446.14|12446.14|0
1636470310000|2021-11-09 15:05:10|12446.91|12446.91|12446.7|12446.7|12446.91|12446.91|12446.7|12446.7|0
1636470320000|2021-11-09 15:05:20|12446.36|12446.36|12446.57|12446.57|12446.57|12446.57|12446.36|12446.36|0
1636470330000|2021-11-09 15:05:30|12446.49|12446.49|12446.49|12446.49|12446.49|12446.49|12446.49|12446.49|0
1636470340000|2021-11-09 15:05:40|12446.31|12446.31|12446.31|12446.31|12446.31|12446.31|12446.31|12446.31|0
1636470350000|2021-11-09 15:05:50|12445.87|12445.87|12445.5|12445.5|12445.87|12445.87|12445.5|12445.5|0
1636470360000|2021-11-09 15:06:00|12445.84|12445.84|12444.61|12444.61|12445.84|12445.84|12444.61|12444.61|0
1636470370000|2021-11-09 15:06:10|12444.85|12444.85|12446.09|12446.09|12446.44|12446.44|12444.85|12444.85|0
1636470380000|2021-11-09 15:06:20|12447.32|12447.32|12449.23|12449.23|12449.31|12449.31|12447.32|12447.32|0
1636470390000|2021-11-09 15:06:30|12449.31|12449.31|12450.75|12450.75|12450.75|12450.75|12449.31|12449.31|0
1636470420000|2021-11-09 15:07:00|12450.34|12450.34|12450.34|12450.34|12450.34|12450.34|12450.34|12450.34|0
1636470430000|2021-11-09 15:07:10|12450.26|12450.26|12450.26|12450.26|12450.26|12450.26|12450.26|12450.26|0
1636470440000|2021-11-09 15:07:20|12449.85|12449.85|12449.34|12449.34|12449.85|12449.85|12449.34|12449.34|0
1636470450000|2021-11-09 15:07:30|12449.5|12449.5|12450.84|12450.84|12450.84|12450.84|12449.5|12449.5|0
1636470460000|2021-11-09 15:07:40|12451.18|12451.18|12450.82|12450.82|12451.18|12451.18|12450.77|12450.77|0
1636470490000|2021-11-09 15:08:10|12449.82|12449.82|12446.58|12446.58|12449.82|12449.82|12446.58|12446.58|0
1636470510000|2021-11-09 15:08:30|12446.43|12446.43|12446.5|12446.5|12446.67|12446.67|12446.43|12446.43|0
1636470520000|2021-11-09 15:08:40|12446.72|12446.72|12446.72|12446.72|12446.72|12446.72|12446.72|12446.72|0
1636470540000|2021-11-09 15:09:00|12445.49|12445.49|12443.11|12443.11|12445.49|12445.49|12443.11|12443.11|0
1636470550000|2021-11-09 15:09:10|12441.87|12441.87|12440.63|12440.63|12442.05|12442.05|12440.63|12440.63|0
1636470560000|2021-11-09 15:09:20|12439.4|12439.4|12434.94|12434.94|12439.4|12439.4|12434.94|12434.94|0
1636470570000|2021-11-09 15:09:30|12434.51|12434.51|12433.76|12433.76|12434.51|12434.51|12433.76|12433.76|0
1636470580000|2021-11-09 15:09:40|12433.54|12433.54|12434.6|12434.6|12434.6|12434.6|12433.54|12433.54|0
1636470590000|2021-11-09 15:09:50|12436.62|12436.62|12436.56|12436.56|12436.62|12436.62|12436.56|12436.56|0
1636470600000|2021-11-09 15:10:00|12436.32|12436.32|12439.6|12439.6|12439.6|12439.6|12436.32|12436.32|0
1636470610000|2021-11-09 15:10:10|12439.52|12439.52|12441.66|12441.66|12442.12|12442.12|12439.35|12439.35|0
1636470620000|2021-11-09 15:10:20|12441.49|12441.49|12441.65|12441.65|12441.65|12441.65|12441.49|12441.49|0
1636470630000|2021-11-09 15:10:30|12441.49|12441.49|12441.24|12441.24|12441.49|12441.49|12441.24|12441.24|0
1636470640000|2021-11-09 15:10:40|12441.41|12441.41|12441.41|12441.41|12441.41|12441.41|12441.41|12441.41|0
1636470650000|2021-11-09 15:10:50|12441.47|12441.47|12440.02|12440.02|12441.47|12441.47|12440.02|12440.02|0
1636470660000|2021-11-09 15:11:00|12440.04|12440.04|12440.06|12440.06|12440.06|12440.06|12440.04|12440.04|0
1636470670000|2021-11-09 15:11:10|12439.84|12439.84|12440.06|12440.06|12440.06|12440.06|12439.84|12439.84|0
1636470680000|2021-11-09 15:11:20|12439.98|12439.98|12440.38|12440.38|12440.98|12440.98|12439.98|12439.98|0
1636470690000|2021-11-09 15:11:30|12440.52|12440.52|12439.28|12439.28|12440.52|12440.52|12439.28|12439.28|0
1636470700000|2021-11-09 15:11:40|12439.04|12439.04|12439.04|12439.04|12439.04|12439.04|12439.04|12439.04|0
1636470710000|2021-11-09 15:11:50|12439.15|12439.15|12441.59|12441.59|12441.59|12441.59|12439.15|12439.15|0
1636470720000|2021-11-09 15:12:00|12441.42|12441.42|12441.4|12441.4|12441.47|12441.47|12441.4|12441.4|0
1636470740000|2021-11-09 15:12:20|12442.4|12442.4|12442.67|12442.67|12442.67|12442.67|12442.4|12442.4|0
1636470750000|2021-11-09 15:12:30|12442.89|12442.89|12442.68|12442.68|12442.89|12442.89|12442.68|12442.68|0
1636470760000|2021-11-09 15:12:40|12443.16|12443.16|12443.48|12443.48|12443.48|12443.48|12443.16|12443.16|0
1636470770000|2021-11-09 15:12:50|12443.54|12443.54|12443.54|12443.54|12443.54|12443.54|12443.54|12443.54|0
1636470780000|2021-11-09 15:13:00|12443.3|12443.3|12443.65|12443.65|12443.65|12443.65|12443.3|12443.3|0
1636470790000|2021-11-09 15:13:10|12443.57|12443.57|12444.01|12444.01|12444.01|12444.01|12443.57|12443.57|0
1636470800000|2021-11-09 15:13:20|12443.66|12443.66|12442.66|12442.66|12443.66|12443.66|12442.66|12442.66|0
1636470810000|2021-11-09 15:13:30|12442.48|12442.48|12442.48|12442.48|12442.48|12442.48|12442.48|12442.48|0
1636470820000|2021-11-09 15:13:40|12442.31|12442.31|12442.22|12442.22|12442.31|12442.31|12442.22|12442.22|0
1636470830000|2021-11-09 15:13:50|12442.19|12442.19|12442.24|12442.24|12442.24|12442.24|12442.19|12442.19|0
1636470840000|2021-11-09 15:14:00|12441.42|12441.42|12440.55|12440.55|12441.58|12441.58|12440.55|12440.55|0
1636470850000|2021-11-09 15:14:10|12440.29|12440.29|12440.36|12440.36|12440.36|12440.36|12440.29|12440.29|0
1636470860000|2021-11-09 15:14:20|12439.13|12439.13|12439.37|12439.37|12439.37|12439.37|12439.13|12439.13|0
1636470870000|2021-11-09 15:14:30|12439.8|12439.8|12439.01|12439.01|12440.02|12440.02|12439.01|12439.01|0
1636470880000|2021-11-09 15:14:40|12439.07|12439.07|12438.66|12438.66|12439.14|12439.14|12438.66|12438.66|0
1636470890000|2021-11-09 15:14:50|12437.65|12437.65|12437.65|12437.65|12437.65|12437.65|12437.65|12437.65|0
1636470900000|2021-11-09 15:15:00|12437.85|12437.85|12436.82|12436.82|12437.85|12437.85|12436.82|12436.82|0
1636470910000|2021-11-09 15:15:10|12437.23|12437.23|12436.54|12436.54|12437.23|12437.23|12436.54|12436.54|0
1636470920000|2021-11-09 15:15:20|12436.37|12436.37|12436.45|12436.45|12436.8|12436.8|12436.37|12436.37|0
1636470930000|2021-11-09 15:15:30|12437.46|12437.46|12439.07|12439.07|12439.07|12439.07|12437.46|12437.46|0
1636470940000|2021-11-09 15:15:40|12438.89|12438.89|12439.33|12439.33|12439.68|12439.68|12438.89|12438.89|0
1636470950000|2021-11-09 15:15:50|12439.5|12439.5|12440.97|12440.97|12440.97|12440.97|12439.5|12439.5|0
1636470960000|2021-11-09 15:16:00|12441.21|12441.21|12442.76|12442.76|12442.76|12442.76|12441.04|12441.04|0
1636470970000|2021-11-09 15:16:10|12441.75|12441.75|12441.6|12441.6|12441.75|12441.75|12441.6|12441.6|0
1636470990000|2021-11-09 15:16:30|12441.75|12441.75|12441.75|12441.75|12441.75|12441.75|12441.75|12441.75|0
1636471000000|2021-11-09 15:16:40|12441.99|12441.99|12441.99|12441.99|12441.99|12441.99|12441.99|12441.99|0
1636471020000|2021-11-09 15:17:00|12442.04|12442.04|12445.01|12445.01|12445.18|12445.18|12441.96|12441.96|0
1636471030000|2021-11-09 15:17:10|12444.61|12444.61|12445.3|12445.3|12445.3|12445.3|12444.61|12444.61|0
1636471050000|2021-11-09 15:17:30|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|0
1636471070000|2021-11-09 15:17:50|12445.09|12445.09|12445.09|12445.09|12445.09|12445.09|12445.09|12445.09|0
1636471080000|2021-11-09 15:18:00|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|0
1636471090000|2021-11-09 15:18:10|12445.32|12445.32|12444.69|12444.69|12445.32|12445.32|12444.69|12444.69|0
1636471100000|2021-11-09 15:18:20|12444.35|12444.35|12442.23|12442.23|12444.35|12444.35|12442.23|12442.23|0
1636471110000|2021-11-09 15:18:30|12442.07|12442.07|12442.07|12442.07|12442.07|12442.07|12442.07|12442.07|0
1636471120000|2021-11-09 15:18:40|12441.61|12441.61|12441.53|12441.53|12441.61|12441.61|12441.53|12441.53|0
1636471130000|2021-11-09 15:18:50|12441.48|12441.48|12441.21|12441.21|12441.48|12441.48|12441.21|12441.21|0
1636471140000|2021-11-09 15:19:00|12441.47|12441.47|12441.68|12441.68|12441.98|12441.98|12441.47|12441.47|0
1636471150000|2021-11-09 15:19:10|12441.6|12441.6|12441.87|12441.87|12442.08|12442.08|12441.6|12441.6|0
1636471160000|2021-11-09 15:19:20|12441.65|12441.65|12440.98|12440.98|12441.65|12441.65|12440.78|12440.78|0
1636471170000|2021-11-09 15:19:30|12440.78|12440.78|12439.95|12439.95|12440.78|12440.78|12438.18|12438.18|0
1636471180000|2021-11-09 15:19:40|12440.47|12440.47|12441.47|12441.47|12441.47|12441.47|12440.47|12440.47|0
1636471190000|2021-11-09 15:19:50|12442.7|12442.7|12441.7|12441.7|12442.7|12442.7|12441.7|12441.7|0
1636471200000|2021-11-09 15:20:00|12442.93|12442.93|12445.69|12445.69|12445.69|12445.69|12442.93|12442.93|0
1636471210000|2021-11-09 15:20:10|12445.73|12445.73|12445.68|12445.68|12445.73|12445.73|12445.46|12445.46|0
1636471220000|2021-11-09 15:20:20|12444.45|12444.45|12444.45|12444.45|12444.45|12444.45|12444.45|12444.45|0
1636471230000|2021-11-09 15:20:30|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|0
1636471240000|2021-11-09 15:20:40|12445.24|12445.24|12445.8|12445.8|12445.8|12445.8|12445.18|12445.18|0
1636471250000|2021-11-09 15:20:50|12446.06|12446.06|12446.42|12446.42|12446.42|12446.42|12446.06|12446.06|0
1636471260000|2021-11-09 15:21:00|12446.2|12446.2|12447.5|12447.5|12447.67|12447.67|12446.2|12446.2|0
1636471270000|2021-11-09 15:21:10|12447.74|12447.74|12447.74|12447.74|12447.74|12447.74|12447.74|12447.74|0
1636471280000|2021-11-09 15:21:20|12447.93|12447.93|12449.07|12449.07|12449.07|12449.07|12447.9|12447.9|0
1636471290000|2021-11-09 15:21:30|12449.4|12449.4|12449.24|12449.24|12449.4|12449.4|12449.02|12449.02|0
1636471300000|2021-11-09 15:21:40|12448.23|12448.23|12449.78|12449.78|12449.78|12449.78|12448.01|12448.01|0
1636471310000|2021-11-09 15:21:50|12449.75|12449.75|12451.64|12451.64|12451.64|12451.64|12449.75|12449.75|0
1636471320000|2021-11-09 15:22:00|12452.05|12452.05|12451.7|12451.7|12452.05|12452.05|12451.7|12451.7|0
1636471330000|2021-11-09 15:22:10|12451.75|12451.75|12451.75|12451.75|12451.75|12451.75|12451.75|12451.75|0
1636471340000|2021-11-09 15:22:20|12451.8|12451.8|12451.24|12451.24|12451.8|12451.8|12451.19|12451.19|0
1636471350000|2021-11-09 15:22:30|12451|12451|12450.95|12450.95|12451|12451|12450.95|12450.95|0
1636471360000|2021-11-09 15:22:40|12451.29|12451.29|12450.25|12450.25|12451.29|12451.29|12450.25|12450.25|0
1636471370000|2021-11-09 15:22:50|12449.01|12449.01|12447.79|12447.79|12449.01|12449.01|12447.79|12447.79|0
1636471380000|2021-11-09 15:23:00|12447.71|12447.71|12447.1|12447.1|12447.71|12447.71|12447.1|12447.1|0
1636471390000|2021-11-09 15:23:10|12447.53|12447.53|12448.32|12448.32|12448.32|12448.32|12447.29|12447.29|0
1636471400000|2021-11-09 15:23:20|12447.91|12447.91|12447.91|12447.91|12447.91|12447.91|12447.91|12447.91|0
1636471410000|2021-11-09 15:23:30|12447.48|12447.48|12446.99|12446.99|12447.48|12447.48|12446.99|12446.99|0
1636471420000|2021-11-09 15:23:40|12446.92|12446.92|12446.53|12446.53|12446.92|12446.92|12446.53|12446.53|0
1636471430000|2021-11-09 15:23:50|12446.96|12446.96|12448.05|12448.05|12448.05|12448.05|12446.96|12446.96|0
1636471440000|2021-11-09 15:24:00|12448.48|12448.48|12448.34|12448.34|12448.7|12448.7|12448.34|12448.34|0
1636471470000|2021-11-09 15:24:30|12448.56|12448.56|12448.34|12448.34|12448.56|12448.56|12448.34|12448.34|0
1636471480000|2021-11-09 15:24:40|12447.11|12447.11|12447.02|12447.02|12447.17|12447.17|12447.02|12447.02|0
1636471500000|2021-11-09 15:25:00|12446.97|12446.97|12446.17|12446.17|12446.97|12446.97|12446.17|12446.17|0
1636471510000|2021-11-09 15:25:10|12445.96|12445.96|12445.23|12445.23|12445.96|12445.96|12445.15|12445.15|0
1636471520000|2021-11-09 15:25:20|12445.28|12445.28|12445.47|12445.47|12445.6|12445.6|12445.28|12445.28|0
1636471530000|2021-11-09 15:25:30|12446.12|12446.12|12447.21|12447.21|12447.21|12447.21|12446.12|12446.12|0
1636471540000|2021-11-09 15:25:40|12447.13|12447.13|12447.07|12447.07|12447.17|12447.17|12447.07|12447.07|0
1636471550000|2021-11-09 15:25:50|12446.71|12446.71|12446.66|12446.66|12446.71|12446.71|12446.66|12446.66|0
1636471560000|2021-11-09 15:26:00|12446.61|12446.61|12446.82|12446.82|12446.82|12446.82|12446.61|12446.61|0
1636471570000|2021-11-09 15:26:10|12446.77|12446.77|12446.61|12446.61|12446.77|12446.77|12446.56|12446.56|0
1636471580000|2021-11-09 15:26:20|12446.53|12446.53|12446.35|12446.35|12446.53|12446.53|12446.35|12446.35|0
1636471590000|2021-11-09 15:26:30|12446.3|12446.3|12447.82|12447.82|12447.82|12447.82|12446.3|12446.3|0
1636471600000|2021-11-09 15:26:40|12448.04|12448.04|12448.47|12448.47|12448.47|12448.47|12448.04|12448.04|0
1636471610000|2021-11-09 15:26:50|12449.7|12449.7|12450.01|12450.01|12450.01|12450.01|12449.7|12449.7|0
1636471620000|2021-11-09 15:27:00|12449.84|12449.84|12449.98|12449.98|12451.45|12451.45|12449.79|12449.79|0
1636471630000|2021-11-09 15:27:10|12451.21|12451.21|12453.21|12453.21|12453.21|12453.21|12451.21|12451.21|0
1636471640000|2021-11-09 15:27:20|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|0
1636471650000|2021-11-09 15:27:30|12452.69|12452.69|12452.04|12452.04|12452.69|12452.69|12452.04|12452.04|0
1636471660000|2021-11-09 15:27:40|12452.2|12452.2|12452.2|12452.2|12452.2|12452.2|12452.2|12452.2|0
1636471670000|2021-11-09 15:27:50|12452.28|12452.28|12452.38|12452.38|12452.38|12452.38|12451.66|12451.66|0
1636471680000|2021-11-09 15:28:00|12452.65|12452.65|12453.02|12453.02|12453.42|12453.42|12452.43|12452.43|0
1636471690000|2021-11-09 15:28:10|12452.96|12452.96|12450.26|12450.26|12452.96|12452.96|12449.9|12449.9|0
1636471700000|2021-11-09 15:28:20|12450.61|12450.61|12450.61|12450.61|12450.61|12450.61|12450.61|12450.61|0
1636471710000|2021-11-09 15:28:30|12450.77|12450.77|12451.18|12451.18|12451.18|12451.18|12450.77|12450.77|0
1636471720000|2021-11-09 15:28:40|12451.01|12451.01|12449.73|12449.73|12451.01|12451.01|12449.73|12449.73|0
1636471730000|2021-11-09 15:28:50|12449.79|12449.79|12450.19|12450.19|12450.19|12450.19|12449.79|12449.79|0
1636471740000|2021-11-09 15:29:00|12450.41|12450.41|12451.91|12451.91|12451.91|12451.91|12450.41|12450.41|0
1636471750000|2021-11-09 15:29:10|12452.08|12452.08|12452.89|12452.89|12452.89|12452.89|12452.08|12452.08|0
1636471760000|2021-11-09 15:29:20|12453.41|12453.41|12454.53|12454.53|12454.94|12454.94|12453.41|12453.41|0
1636471770000|2021-11-09 15:29:30|12454.33|12454.33|12454.33|12454.33|12454.33|12454.33|12454.33|12454.33|0
1636471780000|2021-11-09 15:29:40|12454.86|12454.86|12454.94|12454.94|12454.94|12454.94|12454.86|12454.86|0
1636471800000|2021-11-09 15:30:00|12455.18|12455.18|12456|12456|12456|12456|12455.18|12455.18|0
1636471810000|2021-11-09 15:30:10|12456.2|12456.2|12457.52|12457.52|12457.52|12457.52|12456.2|12456.2|0
1636471820000|2021-11-09 15:30:20|12456.52|12456.52|12457.19|12457.19|12457.19|12457.19|12456.52|12456.52|0
1636471830000|2021-11-09 15:30:30|12456.37|12456.37|12456.02|12456.02|12456.73|12456.73|12456.02|12456.02|0
1636471840000|2021-11-09 15:30:40|12456.45|12456.45|12457.54|12457.54|12457.54|12457.54|12456.45|12456.45|0
1636471850000|2021-11-09 15:30:50|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|0
1636471860000|2021-11-09 15:31:00|12456.04|12456.04|12456.04|12456.04|12456.21|12456.21|12456.04|12456.04|0
1636471870000|2021-11-09 15:31:10|12455.88|12455.88|12455.88|12455.88|12455.88|12455.88|12455.88|12455.88|0
1636471910000|2021-11-09 15:31:50|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|0
1636471920000|2021-11-09 15:32:00|12455.71|12455.71|12455.71|12455.71|12455.71|12455.71|12455.71|12455.71|0
1636471940000|2021-11-09 15:32:20|12455.3|12455.3|12455.3|12455.3|12455.3|12455.3|12455.3|12455.3|0
1636471960000|2021-11-09 15:32:40|12455.66|12455.66|12455.66|12455.66|12455.66|12455.66|12455.66|12455.66|0
1636471970000|2021-11-09 15:32:50|12455.53|12455.53|12456.14|12456.14|12456.14|12456.14|12455.53|12455.53|0
1636471980000|2021-11-09 15:33:00|12457.15|12457.15|12457.15|12457.15|12457.15|12457.15|12457.15|12457.15|0
1636472010000|2021-11-09 15:33:30|12456.91|12456.91|12457.15|12457.15|12457.15|12457.15|12456.91|12456.91|0
1636472020000|2021-11-09 15:33:40|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|0
1636472030000|2021-11-09 15:33:50|12456.68|12456.68|12456.59|12456.59|12456.68|12456.68|12456.59|12456.59|0
1636472040000|2021-11-09 15:34:00|12456.75|12456.75|12456.42|12456.42|12456.75|12456.75|12456.42|12456.42|0
1636472050000|2021-11-09 15:34:10|12456.2|12456.2|12456.2|12456.2|12456.2|12456.2|12456.2|12456.2|0
1636472060000|2021-11-09 15:34:20|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|0
1636472080000|2021-11-09 15:34:40|12457.51|12457.51|12457.51|12457.51|12457.51|12457.51|12457.51|12457.51|0
1636472090000|2021-11-09 15:34:50|12458.74|12458.74|12458.74|12458.74|12458.74|12458.74|12458.74|12458.74|0
1636472100000|2021-11-09 15:35:00|12458.91|12458.91|12458.48|12458.48|12458.91|12458.91|12458.48|12458.48|0
1636472120000|2021-11-09 15:35:20|12458.24|12458.24|12458.46|12458.46|12459.11|12459.11|12458.24|12458.24|0
1636472130000|2021-11-09 15:35:30|12458.8|12458.8|12458.8|12458.8|12458.8|12458.8|12458.8|12458.8|0
1636472140000|2021-11-09 15:35:40|12458.98|12458.98|12458.33|12458.33|12458.98|12458.98|12458.33|12458.33|0
1636472150000|2021-11-09 15:35:50|12458.66|12458.66|12459.11|12459.11|12459.11|12459.11|12458.66|12458.66|0
1636472160000|2021-11-09 15:36:00|12458.63|12458.63|12458.63|12458.63|12458.63|12458.63|12458.63|12458.63|0
1636472170000|2021-11-09 15:36:10|12458.9|12458.9|12459.03|12459.03|12459.03|12459.03|12458.9|12458.9|0
1636472190000|2021-11-09 15:36:30|12459.24|12459.24|12459.68|12459.68|12459.68|12459.68|12459.24|12459.24|0
1636472200000|2021-11-09 15:36:40|12459.37|12459.37|12459.37|12459.37|12459.37|12459.37|12459.37|12459.37|0
1636472210000|2021-11-09 15:36:50|12460.6|12460.6|12459.37|12459.37|12460.6|12460.6|12459.37|12459.37|0
1636472220000|2021-11-09 15:37:00|12459.56|12459.56|12459.9|12459.9|12459.9|12459.9|12459.56|12459.56|0
1636472230000|2021-11-09 15:37:10|12460.12|12460.12|12459.23|12459.23|12460.12|12460.12|12459.23|12459.23|0
1636472240000|2021-11-09 15:37:20|12458.82|12458.82|12459.01|12459.01|12459.01|12459.01|12458.6|12458.6|0
1636472250000|2021-11-09 15:37:30|12458.84|12458.84|12458.84|12458.84|12458.84|12458.84|12458.84|12458.84|0
1636472260000|2021-11-09 15:37:40|12458.67|12458.67|12458.29|12458.29|12458.67|12458.67|12458.29|12458.29|0
1636472280000|2021-11-09 15:38:00|12458.46|12458.46|12459.07|12459.07|12459.07|12459.07|12458.46|12458.46|0
1636472290000|2021-11-09 15:38:10|12459.5|12459.5|12460.73|12460.73|12460.73|12460.73|12459.5|12459.5|0
1636472300000|2021-11-09 15:38:20|12460.53|12460.53|12460.53|12460.53|12460.53|12460.53|12460.53|12460.53|0
1636472310000|2021-11-09 15:38:30|12460.01|12460.01|12460.01|12460.01|12460.01|12460.01|12460.01|12460.01|0
1636472320000|2021-11-09 15:38:40|12460.18|12460.18|12458.07|12458.07|12460.18|12460.18|12458.07|12458.07|0
1636472330000|2021-11-09 15:38:50|12457.73|12457.73|12457.73|12457.73|12457.73|12457.73|12457.73|12457.73|0
1636472340000|2021-11-09 15:39:00|12457.21|12457.21|12457.21|12457.21|12457.21|12457.21|12457.21|12457.21|0
1636472350000|2021-11-09 15:39:10|12458.03|12458.03|12458.44|12458.44|12458.44|12458.44|12458.03|12458.03|0
1636472360000|2021-11-09 15:39:20|12458.61|12458.61|12458.61|12458.61|12458.61|12458.61|12458.61|12458.61|0
1636472370000|2021-11-09 15:39:30|12458.25|12458.25|12458.25|12458.25|12458.25|12458.25|12458.25|12458.25|0
1636472380000|2021-11-09 15:39:40|12458.49|12458.49|12458.73|12458.73|12458.73|12458.73|12458.49|12458.49|0
1636472390000|2021-11-09 15:39:50|12460.74|12460.74|12461.26|12461.26|12461.26|12461.26|12460.74|12460.74|0
1636472400000|2021-11-09 15:40:00|12461.52|12461.52|12461.52|12461.52|12461.52|12461.52|12461.52|12461.52|0
1636472410000|2021-11-09 15:40:10|12461.44|12461.44|12462.64|12462.64|12462.8|12462.8|12461.36|12461.36|0
1636472420000|2021-11-09 15:40:20|12463.65|12463.65|12463.65|12463.65|12463.65|12463.65|12463.65|12463.65|0
1636472430000|2021-11-09 15:40:30|12464.88|12464.88|12465.25|12465.25|12465.25|12465.25|12464.88|12464.88|0
1636472440000|2021-11-09 15:40:40|12465.6|12465.6|12466.61|12466.61|12466.61|12466.61|12465.6|12465.6|0
1636472450000|2021-11-09 15:40:50|12467.02|12467.02|12467.54|12467.54|12467.63|12467.63|12467.02|12467.02|0
1636472460000|2021-11-09 15:41:00|12467.13|12467.13|12467.23|12467.23|12467.4|12467.4|12467.13|12467.13|0
1636472470000|2021-11-09 15:41:10|12467.32|12467.32|12467.32|12467.32|12467.32|12467.32|12467.32|12467.32|0
1636472480000|2021-11-09 15:41:20|12466.31|12466.31|12466.59|12466.59|12467.24|12467.24|12466.31|12466.31|0
1636472490000|2021-11-09 15:41:30|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|0
1636472500000|2021-11-09 15:41:40|12465.97|12465.97|12467.5|12467.5|12467.5|12467.5|12465.97|12465.97|0
1636472510000|2021-11-09 15:41:50|12468.73|12468.73|12468.57|12468.57|12468.73|12468.73|12468.57|12468.57|0
1636472520000|2021-11-09 15:42:00|12468.22|12468.22|12466.98|12466.98|12468.22|12468.22|12466.98|12466.98|0
1636472530000|2021-11-09 15:42:10|12466.75|12466.75|12466.75|12466.75|12466.75|12466.75|12466.75|12466.75|0
1636472540000|2021-11-09 15:42:20|12466.58|12466.58|12466.07|12466.07|12466.58|12466.58|12465.81|12465.81|0
1636472550000|2021-11-09 15:42:30|12465.66|12465.66|12464.48|12464.48|12465.66|12465.66|12464.48|12464.48|0
1636472560000|2021-11-09 15:42:40|12464.72|12464.72|12464.72|12464.72|12464.72|12464.72|12464.72|12464.72|0
1636472610000|2021-11-09 15:43:30|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|12465.96|0
1636472630000|2021-11-09 15:43:50|12465.82|12465.82|12463.87|12463.87|12465.82|12465.82|12463.81|12463.81|0
1636472640000|2021-11-09 15:44:00|12463.65|12463.65|12463.74|12463.74|12463.74|12463.74|12463.31|12463.31|0
1636472650000|2021-11-09 15:44:10|12462.51|12462.51|12461.36|12461.36|12462.51|12462.51|12461.28|12461.28|0
1636472660000|2021-11-09 15:44:20|12461.63|12461.63|12461.63|12461.63|12461.63|12461.63|12461.63|12461.63|0
1636472680000|2021-11-09 15:44:40|12460.27|12460.27|12460.1|12460.1|12460.27|12460.27|12459.86|12459.86|0
1636472690000|2021-11-09 15:44:50|12460.12|12460.12|12458.7|12458.7|12460.12|12460.12|12458.7|12458.7|0
1636472700000|2021-11-09 15:45:00|12458.6|12458.6|12457.5|12457.5|12458.6|12458.6|12457.5|12457.5|0
1636472710000|2021-11-09 15:45:10|12457.71|12457.71|12457.81|12457.81|12457.81|12457.81|12457.45|12457.45|0
1636472720000|2021-11-09 15:45:20|12457.75|12457.75|12457.4|12457.4|12457.75|12457.75|12457.4|12457.4|0
1636472730000|2021-11-09 15:45:30|12457.36|12457.36|12451.67|12451.67|12457.36|12457.36|12451.45|12451.45|0
1636472740000|2021-11-09 15:45:40|12451.4|12451.4|12450.65|12450.65|12451.4|12451.4|12450.65|12450.65|0
1636472750000|2021-11-09 15:45:50|12450.86|12450.86|12450.86|12450.86|12450.86|12450.86|12450.86|12450.86|0
1636472760000|2021-11-09 15:46:00|12450.96|12450.96|12449.35|12449.35|12450.96|12450.96|12449.35|12449.35|0
1636472770000|2021-11-09 15:46:10|12449.08|12449.08|12448.84|12448.84|12449.08|12449.08|12448.84|12448.84|0
1636472780000|2021-11-09 15:46:20|12448.76|12448.76|12448.81|12448.81|12448.81|12448.81|12448.4|12448.4|0
1636472800000|2021-11-09 15:46:40|12448.64|12448.64|12448.64|12448.64|12448.64|12448.64|12448.64|12448.64|0
1636472820000|2021-11-09 15:47:00|12449.46|12449.46|12449.54|12449.54|12449.54|12449.54|12449.46|12449.46|0
1636472840000|2021-11-09 15:47:20|12449.98|12449.98|12450.19|12450.19|12450.19|12450.19|12449.98|12449.98|0
1636472870000|2021-11-09 15:47:50|12449.19|12449.19|12449.46|12449.46|12449.46|12449.46|12449.19|12449.19|0
1636472880000|2021-11-09 15:48:00|12450.11|12450.11|12450.4|12450.4|12450.76|12450.76|12450.11|12450.11|0
1636472890000|2021-11-09 15:48:10|12449.89|12449.89|12448.72|12448.72|12449.89|12449.89|12448.72|12448.72|0
1636472900000|2021-11-09 15:48:20|12448.48|12448.48|12448.7|12448.7|12448.7|12448.7|12448.48|12448.48|0
1636472910000|2021-11-09 15:48:30|12448.6|12448.6|12448.08|12448.08|12448.6|12448.6|12448.08|12448.08|0
1636472920000|2021-11-09 15:48:40|12448.52|12448.52|12448.17|12448.17|12448.52|12448.52|12448.17|12448.17|0
1636472930000|2021-11-09 15:48:50|12448.09|12448.09|12448.09|12448.09|12448.09|12448.09|12448.09|12448.09|0
1636472950000|2021-11-09 15:49:10|12447.88|12447.88|12447.88|12447.88|12447.88|12447.88|12447.88|12447.88|0
1636472960000|2021-11-09 15:49:20|12447.72|12447.72|12447.72|12447.72|12447.72|12447.72|12447.72|12447.72|0
1636472970000|2021-11-09 15:49:30|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|0
1636472980000|2021-11-09 15:49:40|12447.67|12447.67|12447.5|12447.5|12447.67|12447.67|12447.5|12447.5|0
1636472990000|2021-11-09 15:49:50|12447.33|12447.33|12447.5|12447.5|12447.5|12447.5|12447.33|12447.33|0
1636473000000|2021-11-09 15:50:00|12447.42|12447.42|12448.38|12448.38|12448.38|12448.38|12447.37|12447.37|0
1636473010000|2021-11-09 15:50:10|12448.14|12448.14|12448.14|12448.14|12448.14|12448.14|12448.14|12448.14|0
1636473030000|2021-11-09 15:50:30|12447.13|12447.13|12446.01|12446.01|12447.37|12447.37|12445.77|12445.77|0
1636473050000|2021-11-09 15:50:50|12445.58|12445.58|12445.56|12445.56|12445.58|12445.58|12445.56|12445.56|0
1636473090000|2021-11-09 15:51:30|12445.73|12445.73|12446.07|12446.07|12446.07|12446.07|12445.73|12445.73|0
1636473100000|2021-11-09 15:51:40|12445.86|12445.86|12445.51|12445.51|12445.86|12445.86|12445.51|12445.51|0
1636473120000|2021-11-09 15:52:00|12445.36|12445.36|12445.31|12445.31|12445.36|12445.36|12445.31|12445.31|0
1636473130000|2021-11-09 15:52:10|12445.83|12445.83|12446.18|12446.18|12446.18|12446.18|12445.83|12445.83|0
1636473140000|2021-11-09 15:52:20|12446.52|12446.52|12446.35|12446.35|12446.52|12446.52|12446.35|12446.35|0
1636473150000|2021-11-09 15:52:30|12446.57|12446.57|12447.57|12447.57|12447.57|12447.57|12446.57|12446.57|0
1636473160000|2021-11-09 15:52:40|12447.79|12447.79|12447.36|12447.36|12447.79|12447.79|12447.36|12447.36|0
1636473170000|2021-11-09 15:52:50|12447.53|12447.53|12447.96|12447.96|12447.96|12447.96|12447.14|12447.14|0
1636473180000|2021-11-09 15:53:00|12447.79|12447.79|12447.55|12447.55|12447.96|12447.96|12447.55|12447.55|0
1636473190000|2021-11-09 15:53:10|12447.47|12447.47|12447.47|12447.47|12447.47|12447.47|12447.47|12447.47|0
1636473200000|2021-11-09 15:53:20|12447.23|12447.23|12449.49|12449.49|12449.49|12449.49|12447.02|12447.02|0
1636473210000|2021-11-09 15:53:30|12449.84|12449.84|12450.2|12450.2|12450.2|12450.2|12449.84|12449.84|0
1636473230000|2021-11-09 15:53:50|12450.37|12450.37|12450.37|12450.37|12450.37|12450.37|12450.37|12450.37|0
1636473240000|2021-11-09 15:54:00|12450.63|12450.63|12451.65|12451.65|12451.65|12451.65|12450.43|12450.43|0
1636473250000|2021-11-09 15:54:10|12451.82|12451.82|12453.83|12453.83|12453.83|12453.83|12451.82|12451.82|0
1636473260000|2021-11-09 15:54:20|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|0
1636473270000|2021-11-09 15:54:30|12452.66|12452.66|12454.53|12454.53|12454.53|12454.53|12452.44|12452.44|0
1636473280000|2021-11-09 15:54:40|12454.89|12454.89|12456.35|12456.35|12456.35|12456.35|12454.89|12454.89|0
1636473290000|2021-11-09 15:54:50|12456.43|12456.43|12456.43|12456.43|12456.43|12456.43|12456.43|12456.43|0
1636473300000|2021-11-09 15:55:00|12457.44|12457.44|12457.44|12457.44|12457.44|12457.44|12457.44|12457.44|0
1636473340000|2021-11-09 15:55:40|12457.36|12457.36|12457.26|12457.26|12457.36|12457.36|12457.26|12457.26|0
1636473350000|2021-11-09 15:55:50|12457.47|12457.47|12457.04|12457.04|12457.47|12457.47|12457.04|12457.04|0
1636473360000|2021-11-09 15:56:00|12456.88|12456.88|12456.88|12456.88|12456.88|12456.88|12456.88|12456.88|0
1636473370000|2021-11-09 15:56:10|12456.8|12456.8|12455.44|12455.44|12456.8|12456.8|12455.44|12455.44|0
1636473380000|2021-11-09 15:56:20|12455.37|12455.37|12455.37|12455.37|12455.37|12455.37|12455.37|12455.37|0
1636473390000|2021-11-09 15:56:30|12454.36|12454.36|12454.28|12454.28|12454.36|12454.36|12454.28|12454.28|0
1636473400000|2021-11-09 15:56:40|12454.07|12454.07|12454.33|12454.33|12454.5|12454.5|12454.07|12454.07|0
1636473420000|2021-11-09 15:57:00|12454.55|12454.55|12454.55|12454.55|12454.55|12454.55|12454.55|12454.55|0
1636473430000|2021-11-09 15:57:10|12454.74|12454.74|12456.9|12456.9|12456.9|12456.9|12454.74|12454.74|0
1636473460000|2021-11-09 15:57:40|12455.9|12455.9|12454.67|12454.67|12455.9|12455.9|12454.67|12454.67|0
1636473470000|2021-11-09 15:57:50|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|0
1636473490000|2021-11-09 15:58:10|12453.74|12453.74|12453.22|12453.22|12453.74|12453.74|12453.22|12453.22|0
1636473500000|2021-11-09 15:58:20|12453.05|12453.05|12452.62|12452.62|12453.05|12453.05|12452.62|12452.62|0
1636473510000|2021-11-09 15:58:30|12452.4|12452.4|12452.38|12452.38|12452.62|12452.62|12452.38|12452.38|0
1636473520000|2021-11-09 15:58:40|12452.04|12452.04|12451.86|12451.86|12452.04|12452.04|12451.82|12451.82|0
1636473540000|2021-11-09 15:59:00|12451.64|12451.64|12451.64|12451.64|12451.64|12451.64|12451.64|12451.64|0
1636473550000|2021-11-09 15:59:10|12451.98|12451.98|12452.4|12452.4|12452.4|12452.4|12451.98|12451.98|0
1636473560000|2021-11-09 15:59:20|12452.25|12452.25|12452.19|12452.19|12452.25|12452.25|12452.11|12452.11|0
1636473570000|2021-11-09 15:59:30|12452.03|12452.03|12451.52|12451.52|12452.03|12452.03|12451.52|12451.52|0
1636473580000|2021-11-09 15:59:40|12451.73|12451.73|12450.94|12450.94|12451.95|12451.95|12450.94|12450.94|0
1636473590000|2021-11-09 15:59:50|12450.67|12450.67|12450.58|12450.58|12450.83|12450.83|12449.82|12449.82|0
1636473600000|2021-11-09 16:00:00|12450.66|12450.66|12449.92|12449.92|12450.66|12450.66|12449.71|12449.71|0
1636473610000|2021-11-09 16:00:10|12450.08|12450.08|12450.24|12450.24|12450.24|12450.24|12450.08|12450.08|0
1636473620000|2021-11-09 16:00:20|12450|12450|12450|12450|12450|12450|12450|12450|0
1636473630000|2021-11-09 16:00:30|12450.2|12450.2|12450.2|12450.2|12450.2|12450.2|12450.2|12450.2|0
1636473640000|2021-11-09 16:00:40|12450.42|12450.42|12450.42|12450.42|12450.42|12450.42|12450.42|12450.42|0
1636473660000|2021-11-09 16:01:00|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|0
1636473670000|2021-11-09 16:01:10|12449|12449|12449.13|12449.13|12449.13|12449.13|12449|12449|0
1636473680000|2021-11-09 16:01:20|12448.26|12448.26|12446.75|12446.75|12448.26|12448.26|12446.75|12446.75|0
1636473690000|2021-11-09 16:01:30|12446.92|12446.92|12447.05|12447.05|12447.05|12447.05|12446.7|12446.7|0
1636473700000|2021-11-09 16:01:40|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|0
1636473710000|2021-11-09 16:01:50|12447.05|12447.05|12447.05|12447.05|12447.05|12447.05|12447.05|12447.05|0
1636473720000|2021-11-09 16:02:00|12447.07|12447.07|12447.24|12447.24|12447.24|12447.24|12447.07|12447.07|0
1636473730000|2021-11-09 16:02:10|12447.03|12447.03|12446.95|12446.95|12447.06|12447.06|12446.95|12446.95|0
1636473740000|2021-11-09 16:02:20|12446.74|12446.74|12448.35|12448.35|12448.35|12448.35|12446.74|12446.74|0
1636473750000|2021-11-09 16:02:30|12448.43|12448.43|12447.19|12447.19|12448.43|12448.43|12447.19|12447.19|0
1636473760000|2021-11-09 16:02:40|12448.01|12448.01|12450.25|12450.25|12450.25|12450.25|12448.01|12448.01|0
1636473770000|2021-11-09 16:02:50|12450.03|12450.03|12450.27|12450.27|12450.27|12450.27|12450.03|12450.03|0
1636473780000|2021-11-09 16:03:00|12451.28|12451.28|12450.92|12450.92|12451.28|12451.28|12450.92|12450.92|0
1636473790000|2021-11-09 16:03:10|12449.56|12449.56|12448.56|12448.56|12449.56|12449.56|12448.56|12448.56|0
1636473800000|2021-11-09 16:03:20|12448.34|12448.34|12448.34|12448.34|12448.34|12448.34|12448.34|12448.34|0
1636473820000|2021-11-09 16:03:40|12448.47|12448.47|12447.36|12447.36|12448.47|12448.47|12447.36|12447.36|0
1636473830000|2021-11-09 16:03:50|12446.96|12446.96|12446.52|12446.52|12446.96|12446.96|12446.52|12446.52|0
1636473850000|2021-11-09 16:04:10|12445.11|12445.11|12445.22|12445.22|12445.22|12445.22|12444.79|12444.79|0
1636473860000|2021-11-09 16:04:20|12445.39|12445.39|12445.71|12445.71|12445.71|12445.71|12445.39|12445.39|0
1636473880000|2021-11-09 16:04:40|12446.07|12446.07|12446.07|12446.07|12446.07|12446.07|12446.07|12446.07|0
1636473890000|2021-11-09 16:04:50|12446.17|12446.17|12444.6|12444.6|12446.17|12446.17|12444.6|12444.6|0
1636473900000|2021-11-09 16:05:00|12444.16|12444.16|12444.16|12444.16|12444.16|12444.16|12444.16|12444.16|0
1636473910000|2021-11-09 16:05:10|12443.94|12443.94|12443.94|12443.94|12443.94|12443.94|12443.94|12443.94|0
1636473920000|2021-11-09 16:05:20|12444.3|12444.3|12445.31|12445.31|12445.31|12445.31|12444.3|12444.3|0
1636473930000|2021-11-09 16:05:30|12445.06|12445.06|12445.06|12445.06|12445.06|12445.06|12445.06|12445.06|0
1636473940000|2021-11-09 16:05:40|12444.63|12444.63|12444.46|12444.46|12444.63|12444.63|12444.46|12444.46|0
1636473950000|2021-11-09 16:05:50|12444.03|12444.03|12444.24|12444.24|12444.24|12444.24|12444.03|12444.03|0
1636473960000|2021-11-09 16:06:00|12444.6|12444.6|12443.27|12443.27|12444.6|12444.6|12443.27|12443.27|0
1636473970000|2021-11-09 16:06:10|12443.51|12443.51|12443.3|12443.3|12443.51|12443.51|12443.3|12443.3|0
1636473980000|2021-11-09 16:06:20|12443.13|12443.13|12442.95|12442.95|12443.13|12443.13|12442.95|12442.95|0
1636473990000|2021-11-09 16:06:30|12442.74|12442.74|12442.74|12442.74|12442.74|12442.74|12442.74|12442.74|0
1636474000000|2021-11-09 16:06:40|12442.52|12442.52|12442.74|12442.74|12442.74|12442.74|12442.52|12442.52|0
1636474010000|2021-11-09 16:06:50|12442.76|12442.76|12443.41|12443.41|12443.41|12443.41|12442.76|12442.76|0
1636474030000|2021-11-09 16:07:10|12443.42|12443.42|12443.42|12443.42|12443.42|12443.42|12443.42|12443.42|0
1636474040000|2021-11-09 16:07:20|12443.46|12443.46|12443.46|12443.46|12443.46|12443.46|12443.46|12443.46|0
1636474050000|2021-11-09 16:07:30|12443.24|12443.24|12443.84|12443.84|12444.25|12444.25|12443.24|12443.24|0
1636474060000|2021-11-09 16:07:40|12442.61|12442.61|12443.32|12443.32|12443.32|12443.32|12442.61|12442.61|0
1636474070000|2021-11-09 16:07:50|12443.26|12443.26|12443.26|12443.26|12443.26|12443.26|12443.26|12443.26|0
1636474080000|2021-11-09 16:08:00|12443.05|12443.05|12442.91|12442.91|12443.05|12443.05|12442.69|12442.69|0
1636474100000|2021-11-09 16:08:20|12442.83|12442.83|12441.75|12441.75|12442.83|12442.83|12441.75|12441.75|0
1636474110000|2021-11-09 16:08:30|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|0
1636474120000|2021-11-09 16:08:40|12441.12|12441.12|12441.19|12441.19|12441.39|12441.39|12440.92|12440.92|0
1636474130000|2021-11-09 16:08:50|12441.02|12441.02|12438.02|12438.02|12441.02|12441.02|12438.02|12438.02|0
1636474140000|2021-11-09 16:09:00|12437.85|12437.85|12438.26|12438.26|12438.48|12438.48|12437.85|12437.85|0
1636474150000|2021-11-09 16:09:10|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|0
1636474160000|2021-11-09 16:09:20|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|0
1636474170000|2021-11-09 16:09:30|12437.47|12437.47|12437.47|12437.47|12437.47|12437.47|12437.47|12437.47|0
1636474180000|2021-11-09 16:09:40|12437.55|12437.55|12437.63|12437.63|12437.63|12437.63|12437.55|12437.55|0
1636474190000|2021-11-09 16:09:50|12437.99|12437.99|12436.93|12436.93|12437.99|12437.99|12436.76|12436.76|0
1636474200000|2021-11-09 16:10:00|12436.57|12436.57|12435.33|12435.33|12436.57|12436.57|12435.33|12435.33|0
1636474210000|2021-11-09 16:10:10|12434.32|12434.32|12434.32|12434.32|12434.32|12434.32|12434.32|12434.32|0
1636474220000|2021-11-09 16:10:20|12434.1|12434.1|12434.1|12434.1|12434.1|12434.1|12434.1|12434.1|0
1636474240000|2021-11-09 16:10:40|12433.86|12433.86|12433.81|12433.81|12434.08|12434.08|12433.81|12433.81|0
1636474250000|2021-11-09 16:10:50|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|12433.64|0
1636474260000|2021-11-09 16:11:00|12433.86|12433.86|12434.07|12434.07|12434.07|12434.07|12433.86|12433.86|0
1636474270000|2021-11-09 16:11:10|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|0
1636474280000|2021-11-09 16:11:20|12434.42|12434.42|12434.49|12434.49|12434.49|12434.49|12434.42|12434.42|0
1636474290000|2021-11-09 16:11:30|12434.71|12434.71|12434.78|12434.78|12434.78|12434.78|12434.71|12434.71|0
1636474300000|2021-11-09 16:11:40|12434.26|12434.26|12435.27|12435.27|12435.27|12435.27|12434.26|12434.26|0
1636474320000|2021-11-09 16:12:00|12435.03|12435.03|12434.67|12434.67|12435.03|12435.03|12434.67|12434.67|0
1636474330000|2021-11-09 16:12:10|12434.5|12434.5|12432.98|12432.98|12434.5|12434.5|12432.98|12432.98|0
1636474340000|2021-11-09 16:12:20|12431.98|12431.98|12430.61|12430.61|12431.98|12431.98|12430.59|12430.59|0
1636474350000|2021-11-09 16:12:30|12430.69|12430.69|12430.4|12430.4|12430.7|12430.7|12430.4|12430.4|0
1636474360000|2021-11-09 16:12:40|12430.18|12430.18|12428.35|12428.35|12430.18|12430.18|12428.35|12428.35|0
1636474370000|2021-11-09 16:12:50|12428.62|12428.62|12428.85|12428.85|12428.85|12428.85|12428.58|12428.58|0
1636474380000|2021-11-09 16:13:00|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|0
1636474390000|2021-11-09 16:13:10|12428.83|12428.83|12428.56|12428.56|12428.83|12428.83|12428.56|12428.56|0
1636474400000|2021-11-09 16:13:20|12427.56|12427.56|12427.07|12427.07|12427.56|12427.56|12427.07|12427.07|0
1636474410000|2021-11-09 16:13:30|12426.99|12426.99|12426.99|12426.99|12426.99|12426.99|12426.99|12426.99|0
1636474420000|2021-11-09 16:13:40|12426.83|12426.83|12425.59|12425.59|12426.83|12426.83|12425.59|12425.59|0
1636474430000|2021-11-09 16:13:50|12425.32|12425.32|12424.98|12424.98|12425.32|12425.32|12424.98|12424.98|0
1636474440000|2021-11-09 16:14:00|12425.19|12425.19|12425.58|12425.58|12425.58|12425.58|12425.19|12425.19|0
1636474450000|2021-11-09 16:14:10|12425.34|12425.34|12425.56|12425.56|12425.56|12425.56|12425.34|12425.34|0
1636474470000|2021-11-09 16:14:30|12425.83|12425.83|12426|12426|12426|12426|12425.83|12425.83|0
1636474490000|2021-11-09 16:14:50|12425.82|12425.82|12429.28|12429.28|12429.28|12429.28|12425.82|12425.82|0
1636474500000|2021-11-09 16:15:00|12429.11|12429.11|12427.22|12427.22|12429.11|12429.11|12427.22|12427.22|0
1636474510000|2021-11-09 16:15:10|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|12427.21|0
1636474530000|2021-11-09 16:15:30|12427.13|12427.13|12425.82|12425.82|12427.13|12427.13|12425.82|12425.82|0
1636474540000|2021-11-09 16:15:40|12425.66|12425.66|12424.87|12424.87|12425.66|12425.66|12424.1|12424.1|0
1636474550000|2021-11-09 16:15:50|12425.31|12425.31|12423.87|12423.87|12425.31|12425.31|12423.87|12423.87|0
1636474570000|2021-11-09 16:16:10|12423.71|12423.71|12423.4|12423.4|12423.71|12423.71|12423.23|12423.23|0
1636474580000|2021-11-09 16:16:20|12423.19|12423.19|12422.73|12422.73|12423.19|12423.19|12422.73|12422.73|0
1636474590000|2021-11-09 16:16:30|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|0
1636474600000|2021-11-09 16:16:40|12422.71|12422.71|12422.71|12422.71|12422.71|12422.71|12422.71|12422.71|0
1636474610000|2021-11-09 16:16:50|12422.49|12422.49|12422.49|12422.49|12422.49|12422.49|12422.25|12422.25|0
1636474620000|2021-11-09 16:17:00|12421.49|12421.49|12422.78|12422.78|12422.78|12422.78|12421.49|12421.49|0
1636474630000|2021-11-09 16:17:10|12422.12|12422.12|12422.26|12422.26|12422.7|12422.7|12422.12|12422.12|0
1636474640000|2021-11-09 16:17:20|12422.13|12422.13|12421.65|12421.65|12422.13|12422.13|12421.65|12421.65|0
1636474650000|2021-11-09 16:17:30|12421.78|12421.78|12422.02|12422.02|12422.02|12422.02|12421.78|12421.78|0
1636474670000|2021-11-09 16:17:50|12422.19|12422.19|12422.09|12422.09|12422.19|12422.19|12422.09|12422.09|0
1636474680000|2021-11-09 16:18:00|12421.58|12421.58|12422.86|12422.86|12422.86|12422.86|12421.06|12421.06|0
1636474690000|2021-11-09 16:18:10|12423.1|12423.1|12423.1|12423.1|12423.1|12423.1|12423.1|12423.1|0
1636474700000|2021-11-09 16:18:20|12422.86|12422.86|12422.73|12422.73|12422.86|12422.86|12422.73|12422.73|0
1636474710000|2021-11-09 16:18:30|12423.25|12423.25|12423.25|12423.25|12423.25|12423.25|12423.25|12423.25|0
1636474720000|2021-11-09 16:18:40|12423.03|12423.03|12422.87|12422.87|12423.22|12423.22|12422.87|12422.87|0
1636474740000|2021-11-09 16:19:00|12423.02|12423.02|12423.19|12423.19|12423.19|12423.19|12423.02|12423.02|0
1636474750000|2021-11-09 16:19:10|12422.94|12422.94|12423.04|12423.04|12423.2|12423.2|12422.9|12422.9|0
1636474760000|2021-11-09 16:19:20|12423.28|12423.28|12423.72|12423.72|12423.72|12423.72|12423.28|12423.28|0
1636474770000|2021-11-09 16:19:30|12423.8|12423.8|12423.76|12423.76|12424.01|12424.01|12423.57|12423.57|0
1636474780000|2021-11-09 16:19:40|12423.6|12423.6|12423.84|12423.84|12423.84|12423.84|12423.6|12423.6|0
1636474790000|2021-11-09 16:19:50|12423.92|12423.92|12423.68|12423.68|12423.92|12423.92|12423.68|12423.68|0
1636474800000|2021-11-09 16:20:00|12423.55|12423.55|12424.03|12424.03|12424.2|12424.2|12423.55|12423.55|0
1636474820000|2021-11-09 16:20:20|12425.03|12425.03|12424.88|12424.88|12425.74|12425.74|12424.88|12424.88|0
1636474830000|2021-11-09 16:20:30|12424.96|12424.96|12425.2|12425.2|12425.2|12425.2|12424.96|12424.96|0
1636474840000|2021-11-09 16:20:40|12424.19|12424.19|12423.84|12423.84|12424.19|12424.19|12423.67|12423.67|0
1636474850000|2021-11-09 16:20:50|12423.57|12423.57|12423.84|12423.84|12423.84|12423.84|12423.57|12423.57|0
1636474860000|2021-11-09 16:21:00|12423.76|12423.76|12423.44|12423.44|12423.76|12423.76|12423.44|12423.44|0
1636474870000|2021-11-09 16:21:10|12423.27|12423.27|12422.45|12422.45|12423.27|12423.27|12422.45|12422.45|0
1636474880000|2021-11-09 16:21:20|12422.01|12422.01|12420.24|12420.24|12422.11|12422.11|12420.24|12420.24|0
1636474890000|2021-11-09 16:21:30|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12419.72|12419.72|0
1636474900000|2021-11-09 16:21:40|12419.64|12419.64|12419.64|12419.64|12419.64|12419.64|12419.64|12419.64|0
1636474910000|2021-11-09 16:21:50|12419.86|12419.86|12418.61|12418.61|12420.07|12420.07|12418.61|12418.61|0
1636474920000|2021-11-09 16:22:00|12417.61|12417.61|12416.71|12416.71|12417.61|12417.61|12415.94|12415.94|0
1636474930000|2021-11-09 16:22:10|12417.06|12417.06|12417.53|12417.53|12417.77|12417.77|12417.06|12417.06|0
1636474940000|2021-11-09 16:22:20|12417.36|12417.36|12416.35|12416.35|12417.36|12417.36|12416.35|12416.35|0
1636474950000|2021-11-09 16:22:30|12416.71|12416.71|12417.49|12417.49|12417.49|12417.49|12416.48|12416.48|0
1636474960000|2021-11-09 16:22:40|12417.27|12417.27|12417.46|12417.46|12417.63|12417.63|12417.05|12417.05|0
1636474970000|2021-11-09 16:22:50|12417.22|12417.22|12418.34|12418.34|12418.34|12418.34|12417.22|12417.22|0
1636474980000|2021-11-09 16:23:00|12418.28|12418.28|12418.28|12418.28|12418.28|12418.28|12418.28|12418.28|0
1636474990000|2021-11-09 16:23:10|12419.29|12419.29|12419.34|12419.34|12419.34|12419.34|12419.29|12419.29|0
1636475000000|2021-11-09 16:23:20|12419.1|12419.1|12419.41|12419.41|12419.41|12419.41|12419.08|12419.08|0
1636475010000|2021-11-09 16:23:30|12419.46|12419.46|12418|12418|12419.46|12419.46|12418|12418|0
1636475020000|2021-11-09 16:23:40|12418.22|12418.22|12418.46|12418.46|12419.11|12419.11|12418.22|12418.22|0
1636475030000|2021-11-09 16:23:50|12418.19|12418.19|12418.19|12418.19|12418.19|12418.19|12418.19|12418.19|0
1636475040000|2021-11-09 16:24:00|12418.36|12418.36|12418.5|12418.5|12418.54|12418.54|12418.36|12418.36|0
1636475050000|2021-11-09 16:24:10|12418.7|12418.7|12419.93|12419.93|12419.93|12419.93|12418.7|12418.7|0
1636475060000|2021-11-09 16:24:20|12421.76|12421.76|12421.37|12421.37|12421.8|12421.8|12421.37|12421.37|0
1636475070000|2021-11-09 16:24:30|12420.66|12420.66|12420.59|12420.59|12420.66|12420.66|12420.59|12420.59|0
1636475090000|2021-11-09 16:24:50|12420.78|12420.78|12420.56|12420.56|12420.78|12420.78|12420.56|12420.56|0
1636475100000|2021-11-09 16:25:00|12420.78|12420.78|12420.9|12420.9|12421.01|12421.01|12420.37|12420.37|0
1636475110000|2021-11-09 16:25:10|12421.03|12421.03|12421.07|12421.07|12421.07|12421.07|12421.03|12421.03|0
1636475120000|2021-11-09 16:25:20|12421.31|12421.31|12421.82|12421.82|12421.82|12421.82|12421.31|12421.31|0
1636475130000|2021-11-09 16:25:30|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|0
1636475140000|2021-11-09 16:25:40|12421.84|12421.84|12421.58|12421.58|12422.04|12422.04|12421.58|12421.58|0
1636475160000|2021-11-09 16:26:00|12421.85|12421.85|12421.61|12421.61|12421.85|12421.85|12421.61|12421.61|0
1636475170000|2021-11-09 16:26:10|12421.18|12421.18|12421.16|12421.16|12421.18|12421.18|12420.94|12420.94|0
1636475180000|2021-11-09 16:26:20|12421.81|12421.81|12421.26|12421.26|12421.81|12421.81|12421.03|12421.03|0
1636475190000|2021-11-09 16:26:30|12420.83|12420.83|12420.31|12420.31|12420.83|12420.83|12420.31|12420.31|0
1636475200000|2021-11-09 16:26:40|12420.09|12420.09|12420.07|12420.07|12420.31|12420.31|12420.07|12420.07|0
1636475210000|2021-11-09 16:26:50|12420.15|12420.15|12419.65|12419.65|12420.15|12420.15|12419.65|12419.65|0
1636475220000|2021-11-09 16:27:00|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|0
1636475230000|2021-11-09 16:27:10|12419.95|12419.95|12420.03|12420.03|12420.03|12420.03|12419.95|12419.95|0
1636475240000|2021-11-09 16:27:20|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|12419.87|0
1636475250000|2021-11-09 16:27:30|12420.35|12420.35|12420|12420|12420.35|12420.35|12420|12420|0
1636475260000|2021-11-09 16:27:40|12419.83|12419.83|12419.83|12419.83|12419.83|12419.83|12419.83|12419.83|0
1636475270000|2021-11-09 16:27:50|12418.82|12418.82|12418.82|12418.82|12418.82|12418.82|12418.82|12418.82|0
1636475280000|2021-11-09 16:28:00|12419.04|12419.04|12419.52|12419.52|12419.52|12419.52|12418.82|12418.82|0
1636475290000|2021-11-09 16:28:10|12419.28|12419.28|12420.7|12420.7|12420.7|12420.7|12419.28|12419.28|0
1636475300000|2021-11-09 16:28:20|12420.87|12420.87|12419.21|12419.21|12420.87|12420.87|12419.21|12419.21|0
1636475310000|2021-11-09 16:28:30|12419.31|12419.31|12419.13|12419.13|12419.31|12419.31|12418.66|12418.66|0
1636475320000|2021-11-09 16:28:40|12419.24|12419.24|12419.28|12419.28|12419.45|12419.45|12419.24|12419.24|0
1636475330000|2021-11-09 16:28:50|12419.52|12419.52|12415.53|12415.53|12419.52|12419.52|12415.53|12415.53|0
1636475340000|2021-11-09 16:29:00|12415.04|12415.04|12415.69|12415.69|12415.69|12415.69|12412.73|12412.73|0
1636475350000|2021-11-09 16:29:10|12415.93|12415.93|12417.53|12417.53|12417.53|12417.53|12415.93|12415.93|0
1636475360000|2021-11-09 16:29:20|12417.94|12417.94|12418.26|12418.26|12418.26|12418.26|12417.94|12417.94|0
1636475370000|2021-11-09 16:29:30|12418.6|12418.6|12419.32|12419.32|12419.59|12419.59|12418.6|12418.6|0
1636475380000|2021-11-09 16:29:40|12419.24|12419.24|12418.5|12418.5|12420.98|12420.98|12418.11|12418.11|0
1636475390000|2021-11-09 16:29:50|12418.74|12418.74|12417.65|12417.65|12419.54|12419.54|12416.89|12416.89|0
1636532110000|2021-11-10 08:15:10|12457.24|12457.24|12457.41|12457.41|12457.41|12457.41|12457.24|12457.24|0
1636532120000|2021-11-10 08:15:20|12456.41|12456.41|12456.05|12456.05|12456.41|12456.41|12456.05|12456.05|0
1636532130000|2021-11-10 08:15:30|12456.57|12456.57|12455.97|12455.97|12457.08|12457.08|12455.53|12455.53|0
1636532140000|2021-11-10 08:15:40|12456.98|12456.98|12455.97|12455.97|12456.98|12456.98|12455.97|12455.97|0
1636532150000|2021-11-10 08:15:50|12454.97|12454.97|12452.4|12452.4|12454.97|12454.97|12452.4|12452.4|0
1636532160000|2021-11-10 08:16:00|12452.81|12452.81|12452.22|12452.22|12453.38|12453.38|12451.37|12451.37|0
1636532180000|2021-11-10 08:16:20|12451.88|12451.88|12451.88|12451.88|12451.88|12451.88|12451.88|12451.88|0
1636532200000|2021-11-10 08:16:40|12453.11|12453.11|12453.11|12453.11|12453.11|12453.11|12453.11|12453.11|0
1636532220000|2021-11-10 08:17:00|12452.94|12452.94|12455.35|12455.35|12455.52|12455.52|12452.94|12452.94|0
1636532270000|2021-11-10 08:17:50|12455.18|12455.18|12456.19|12456.19|12456.19|12456.19|12455.18|12455.18|0
1636532280000|2021-11-10 08:18:00|12457.19|12457.19|12456.86|12456.86|12458.71|12458.71|12456.86|12456.86|0
1636532290000|2021-11-10 08:18:10|12458.49|12458.49|12458.71|12458.71|12459.79|12459.79|12458.49|12458.49|0
1636532310000|2021-11-10 08:18:30|12459.94|12459.94|12458.58|12458.58|12459.94|12459.94|12458.37|12458.37|0
1636532320000|2021-11-10 08:18:40|12458.24|12458.24|12456.3|12456.3|12458.24|12458.24|12456.3|12456.3|0
1636532330000|2021-11-10 08:18:50|12456.73|12456.73|12456.73|12456.73|12456.73|12456.73|12456.73|12456.73|0
1636532340000|2021-11-10 08:19:00|12454.72|12454.72|12455.59|12455.59|12455.59|12455.59|12454.72|12454.72|0
1636532350000|2021-11-10 08:19:10|12454.36|12454.36|12454.36|12454.36|12454.36|12454.36|12454.36|12454.36|0
1636532360000|2021-11-10 08:19:20|12453.84|12453.84|12453.84|12453.84|12453.84|12453.84|12453.84|12453.84|0
1636532370000|2021-11-10 08:19:30|12454.85|12454.85|12456.08|12456.08|12456.08|12456.08|12454.85|12454.85|0
1636532390000|2021-11-10 08:19:50|12454.85|12454.85|12454.63|12454.63|12454.85|12454.85|12454.63|12454.63|0
1636532400000|2021-11-10 08:20:00|12455.86|12455.86|12453.03|12453.03|12455.86|12455.86|12453.03|12453.03|0
1636532410000|2021-11-10 08:20:10|12452.62|12452.62|12452.36|12452.36|12452.62|12452.62|12452.36|12452.36|0
1636532420000|2021-11-10 08:20:20|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|0
1636532440000|2021-11-10 08:20:40|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|0
1636532450000|2021-11-10 08:20:50|12448.71|12448.71|12448.71|12448.71|12448.71|12448.71|12448.71|12448.71|0
1636532460000|2021-11-10 08:21:00|12448.98|12448.98|12453.39|12453.39|12453.39|12453.39|12448.88|12448.88|0
1636532470000|2021-11-10 08:21:10|12452.9|12452.9|12450.89|12450.89|12452.9|12452.9|12449.89|12449.89|0
1636532480000|2021-11-10 08:21:20|12451.22|12451.22|12450.35|12450.35|12451.22|12451.22|12450.35|12450.35|0
1636532490000|2021-11-10 08:21:30|12449.54|12449.54|12448.13|12448.13|12449.54|12449.54|12447.96|12447.96|0
1636532500000|2021-11-10 08:21:40|12449.14|12449.14|12448.29|12448.29|12449.14|12449.14|12448.13|12448.13|0
1636532520000|2021-11-10 08:22:00|12447.76|12447.76|12446.7|12446.7|12447.76|12447.76|12446.7|12446.7|0
1636532540000|2021-11-10 08:22:20|12446.18|12446.18|12446.18|12446.18|12446.18|12446.18|12446.18|12446.18|0
1636532550000|2021-11-10 08:22:30|12445.66|12445.66|12445.66|12445.66|12445.66|12445.66|12445.66|12445.66|0
1636532560000|2021-11-10 08:22:40|12445.9|12445.9|12445.68|12445.68|12445.9|12445.9|12445.68|12445.68|0
1636532570000|2021-11-10 08:22:50|12443.67|12443.67|12450.54|12450.54|12450.54|12450.54|12443.67|12443.67|0
1636532580000|2021-11-10 08:23:00|12450.81|12450.81|12452.04|12452.04|12452.04|12452.04|12450.81|12450.81|0
1636532600000|2021-11-10 08:23:20|12454.05|12454.05|12455.35|12455.35|12455.35|12455.35|12454.05|12454.05|0
1636532620000|2021-11-10 08:23:40|12455.79|12455.79|12455.35|12455.35|12455.79|12455.79|12455.35|12455.35|0
1636532630000|2021-11-10 08:23:50|12453.12|12453.12|12452|12452|12453.12|12453.12|12452|12452|0
1636532640000|2021-11-10 08:24:00|12452.43|12452.43|12450.93|12450.93|12452.43|12452.43|12450.82|12450.82|0
1636532650000|2021-11-10 08:24:10|12451.75|12451.75|12453.99|12453.99|12453.99|12453.99|12451.75|12451.75|0
1636532660000|2021-11-10 08:24:20|12454.22|12454.22|12454.04|12454.04|12454.22|12454.22|12453.83|12453.83|0
1636532700000|2021-11-10 08:25:00|12452.81|12452.81|12451.94|12451.94|12452.81|12452.81|12451.94|12451.94|0
1636532710000|2021-11-10 08:25:10|12448.93|12448.93|12447.26|12447.26|12448.93|12448.93|12447.26|12447.26|0
1636532720000|2021-11-10 08:25:20|12446.26|12446.26|12445.05|12445.05|12446.48|12446.48|12445.05|12445.05|0
1636532730000|2021-11-10 08:25:30|12446.63|12446.63|12445.91|12445.91|12446.63|12446.63|12445.91|12445.91|0
1636532740000|2021-11-10 08:25:40|12445.58|12445.58|12445.58|12445.58|12445.58|12445.58|12445.58|12445.58|0
1636532750000|2021-11-10 08:25:50|12446.81|12446.81|12448.21|12448.21|12448.21|12448.21|12446.81|12446.81|0
1636532760000|2021-11-10 08:26:00|12450.22|12450.22|12450.06|12450.06|12450.22|12450.22|12450.06|12450.06|0
1636532770000|2021-11-10 08:26:10|12451.07|12451.07|12451.07|12451.07|12451.07|12451.07|12451.07|12451.07|0
1636532790000|2021-11-10 08:26:30|12452.07|12452.07|12451.86|12451.86|12452.07|12452.07|12451.86|12451.86|0
1636532800000|2021-11-10 08:26:40|12451.64|12451.64|12455.12|12455.12|12455.12|12455.12|12451.64|12451.64|0
1636532810000|2021-11-10 08:26:50|12454.61|12454.61|12454.61|12454.61|12454.61|12454.61|12454.61|12454.61|0
1636532820000|2021-11-10 08:27:00|12455.04|12455.04|12455.28|12455.28|12455.28|12455.28|12455.04|12455.04|0
1636532830000|2021-11-10 08:27:10|12456.51|12456.51|12458.52|12458.52|12458.52|12458.52|12456.51|12456.51|0
1636532850000|2021-11-10 08:27:30|12458.3|12458.3|12457.07|12457.07|12458.3|12458.3|12457.07|12457.07|0
1636532870000|2021-11-10 08:27:50|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|0
1636532900000|2021-11-10 08:28:20|12457.07|12457.07|12457.07|12457.07|12457.07|12457.07|12457.07|12457.07|0
1636532910000|2021-11-10 08:28:30|12457.34|12457.34|12457.12|12457.12|12457.34|12457.34|12457.12|12457.12|0
1636532920000|2021-11-10 08:28:40|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|12457.55|0
1636532950000|2021-11-10 08:29:10|12457.21|12457.21|12456.55|12456.55|12457.55|12457.55|12456.55|12456.55|0
1636532960000|2021-11-10 08:29:20|12458.56|12458.56|12462.02|12462.02|12462.02|12462.02|12458.56|12458.56|0
1636532970000|2021-11-10 08:29:30|12463.25|12463.25|12464.43|12464.43|12464.43|12464.43|12463.25|12463.25|0
1636532980000|2021-11-10 08:29:40|12465.02|12465.02|12465.02|12465.02|12465.02|12465.02|12465.02|12465.02|0
1636532990000|2021-11-10 08:29:50|12465.56|12465.56|12466.94|12466.94|12466.94|12466.94|12465.56|12465.56|0
1636533000000|2021-11-10 08:30:00|12467.45|12467.45|12470.53|12470.53|12470.53|12470.53|12467.23|12467.23|0
1636533010000|2021-11-10 08:30:10|12470.7|12470.7|12474.63|12474.63|12474.63|12474.63|12470.7|12470.7|0
1636533020000|2021-11-10 08:30:20|12474.29|12474.29|12472.43|12472.43|12474.29|12474.29|12472.43|12472.43|0
1636533030000|2021-11-10 08:30:30|12472.26|12472.26|12470.83|12470.83|12472.26|12472.26|12470.83|12470.83|0
1636533040000|2021-11-10 08:30:40|12471.51|12471.51|12471.54|12471.54|12471.54|12471.54|12471.34|12471.34|0
1636533050000|2021-11-10 08:30:50|12471.71|12471.71|12471.71|12471.71|12471.71|12471.71|12471.71|12471.71|0
1636533060000|2021-11-10 08:31:00|12472.07|12472.07|12473.54|12473.54|12473.54|12473.54|12472.02|12472.02|0
1636533070000|2021-11-10 08:31:10|12473.76|12473.76|12473.76|12473.76|12473.76|12473.76|12473.76|12473.76|0
1636533080000|2021-11-10 08:31:20|12472.75|12472.75|12474.39|12474.39|12474.39|12474.39|12472.75|12472.75|0
1636533090000|2021-11-10 08:31:30|12473.88|12473.88|12473.88|12473.88|12473.88|12473.88|12473.88|12473.88|0
1636533110000|2021-11-10 08:31:50|12473.52|12473.52|12473.37|12473.37|12473.52|12473.52|12473.37|12473.37|0
1636533120000|2021-11-10 08:32:00|12472.14|12472.14|12472.14|12472.14|12472.14|12472.14|12472.14|12472.14|0
1636533130000|2021-11-10 08:32:10|12472.66|12472.66|12473.36|12473.36|12473.36|12473.36|12472.66|12472.66|0
1636533150000|2021-11-10 08:32:30|12473.59|12473.59|12473.59|12473.59|12473.59|12473.59|12473.59|12473.59|0
1636533160000|2021-11-10 08:32:40|12472.58|12472.58|12472.58|12472.58|12472.58|12472.58|12472.58|12472.58|0
1636533170000|2021-11-10 08:32:50|12472.24|12472.24|12472.24|12472.24|12472.24|12472.24|12472.24|12472.24|0
1636533180000|2021-11-10 08:33:00|12472.07|12472.07|12472.87|12472.87|12472.87|12472.87|12472.07|12472.07|0
1636533190000|2021-11-10 08:33:10|12473.09|12473.09|12473.09|12473.09|12473.09|12473.09|12473.09|12473.09|0
1636533200000|2021-11-10 08:33:20|12472.87|12472.87|12472.87|12472.87|12472.87|12472.87|12472.87|12472.87|0
1636533210000|2021-11-10 08:33:30|12472.72|12472.72|12470.97|12470.97|12472.72|12472.72|12470.97|12470.97|0
1636533220000|2021-11-10 08:33:40|12471.79|12471.79|12471.79|12471.79|12471.79|12471.79|12471.79|12471.79|0
1636533230000|2021-11-10 08:33:50|12472.13|12472.13|12472.13|12472.13|12472.13|12472.13|12472.13|12472.13|0
1636533240000|2021-11-10 08:34:00|12473.36|12473.36|12473.36|12473.36|12473.36|12473.36|12473.36|12473.36|0
1636533250000|2021-11-10 08:34:10|12470.34|12470.34|12469.12|12469.12|12470.34|12470.34|12469.12|12469.12|0
1636533260000|2021-11-10 08:34:20|12468.76|12468.76|12468.76|12468.76|12468.76|12468.76|12468.76|12468.76|0
1636533280000|2021-11-10 08:34:40|12468.89|12468.89|12468.76|12468.76|12468.89|12468.89|12468.76|12468.76|0
1636533290000|2021-11-10 08:34:50|12469|12469|12468.87|12468.87|12469|12469|12468.87|12468.87|0
1636533300000|2021-11-10 08:35:00|12467.87|12467.87|12467.21|12467.21|12467.87|12467.87|12467.21|12467.21|0
1636533330000|2021-11-10 08:35:30|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|0
1636533340000|2021-11-10 08:35:40|12465.55|12465.55|12465.55|12465.55|12465.55|12465.55|12465.55|12465.55|0
1636533350000|2021-11-10 08:35:50|12465.77|12465.77|12465.77|12465.77|12465.77|12465.77|12465.77|12465.77|0
1636533360000|2021-11-10 08:36:00|12465.36|12465.36|12460.83|12460.83|12465.36|12465.36|12460.83|12460.83|0
1636533370000|2021-11-10 08:36:10|12459.8|12459.8|12459.8|12459.8|12459.8|12459.8|12459.8|12459.8|0
1636533390000|2021-11-10 08:36:30|12462.15|12462.15|12462.65|12462.65|12462.65|12462.65|12462.15|12462.15|0
1636533410000|2021-11-10 08:36:50|12462.89|12462.89|12461.65|12461.65|12462.89|12462.89|12461.65|12461.65|0
1636533420000|2021-11-10 08:37:00|12461.87|12461.87|12461.44|12461.44|12462.09|12462.09|12461.44|12461.44|0
1636533430000|2021-11-10 08:37:10|12460.43|12460.43|12460.02|12460.02|12460.43|12460.43|12460.02|12460.02|0
1636533440000|2021-11-10 08:37:20|12458.79|12458.79|12459.01|12459.01|12459.01|12459.01|12458.79|12458.79|0
1636533450000|2021-11-10 08:37:30|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|0
1636533470000|2021-11-10 08:37:50|12458.48|12458.48|12458.48|12458.48|12458.48|12458.48|12458.48|12458.48|0
1636533480000|2021-11-10 08:38:00|12458.31|12458.31|12456.32|12456.32|12458.65|12458.65|12456.11|12456.11|0
1636533490000|2021-11-10 08:38:10|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|0
1636533500000|2021-11-10 08:38:20|12456.06|12456.06|12456.93|12456.93|12456.93|12456.93|12455.62|12455.62|0
1636533530000|2021-11-10 08:38:50|12457.15|12457.15|12457.15|12457.15|12457.15|12457.15|12457.15|12457.15|0
1636533540000|2021-11-10 08:39:00|12456.81|12456.81|12458.04|12458.04|12458.04|12458.04|12456.81|12456.81|0
1636533550000|2021-11-10 08:39:10|12458.28|12458.28|12455.82|12455.82|12458.28|12458.28|12455.82|12455.82|0
1636533560000|2021-11-10 08:39:20|12456.09|12456.09|12457.32|12457.32|12457.32|12457.32|12456.09|12456.09|0
1636533570000|2021-11-10 08:39:30|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|0
1636533580000|2021-11-10 08:39:40|12459.55|12459.55|12459.55|12459.55|12459.55|12459.55|12459.55|12459.55|0
1636533590000|2021-11-10 08:39:50|12459.33|12459.33|12459.12|12459.12|12459.33|12459.33|12459.12|12459.12|0
1636533600000|2021-11-10 08:40:00|12460.75|12460.75|12460.99|12460.99|12460.99|12460.99|12460.75|12460.75|0
1636533610000|2021-11-10 08:40:10|12462|12462|12462|12462|12462|12462|12462|12462|0
1636533620000|2021-11-10 08:40:20|12463.23|12463.23|12463.23|12463.23|12463.23|12463.23|12463.23|12463.23|0
1636533640000|2021-11-10 08:40:40|12463.49|12463.49|12462.98|12462.98|12463.49|12463.49|12462.98|12462.98|0
1636533650000|2021-11-10 08:40:50|12463.15|12463.15|12462.81|12462.81|12463.15|12463.15|12462.81|12462.81|0
1636533660000|2021-11-10 08:41:00|12462.47|12462.47|12464.22|12464.22|12464.22|12464.22|12462.47|12462.47|0
1636533670000|2021-11-10 08:41:10|12464.94|12464.94|12464.72|12464.72|12464.94|12464.94|12464.72|12464.72|0
1636533680000|2021-11-10 08:41:20|12464.68|12464.68|12464.68|12464.68|12464.68|12464.68|12464.68|12464.68|0
1636533690000|2021-11-10 08:41:30|12464.86|12464.86|12464.89|12464.89|12465|12465|12464.54|12464.54|0
1636533710000|2021-11-10 08:41:50|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|0
1636533740000|2021-11-10 08:42:20|12465.32|12465.32|12465.32|12465.32|12465.32|12465.32|12465.32|12465.32|0
1636533750000|2021-11-10 08:42:30|12466.33|12466.33|12468.34|12468.34|12468.34|12468.34|12466.33|12466.33|0
1636533770000|2021-11-10 08:42:50|12468.5|12468.5|12469.19|12469.19|12470.14|12470.14|12468.5|12468.5|0
1636533780000|2021-11-10 08:43:00|12469.36|12469.36|12470.42|12470.42|12470.42|12470.42|12469.36|12469.36|0
1636533790000|2021-11-10 08:43:10|12471.65|12471.65|12471.65|12471.65|12471.65|12471.65|12471.65|12471.65|0
1636533800000|2021-11-10 08:43:20|12471.73|12471.73|12471.65|12471.65|12471.73|12471.73|12471.65|12471.65|0
1636533810000|2021-11-10 08:43:30|12471.47|12471.47|12471.47|12471.47|12471.47|12471.47|12471.47|12471.47|0
1636533840000|2021-11-10 08:44:00|12469.46|12469.46|12469.46|12469.46|12469.46|12469.46|12469.46|12469.46|0
1636533860000|2021-11-10 08:44:20|12469.3|12469.3|12469.3|12469.3|12469.3|12469.3|12469.3|12469.3|0
1636533870000|2021-11-10 08:44:30|12469.54|12469.54|12474.38|12474.38|12474.38|12474.38|12469.54|12469.54|0
1636533900000|2021-11-10 08:45:00|12475.62|12475.62|12475.62|12475.62|12475.62|12475.62|12475.62|12475.62|0
1636533920000|2021-11-10 08:45:20|12476.62|12476.62|12476.62|12476.62|12476.62|12476.62|12476.62|12476.62|0
1636533930000|2021-11-10 08:45:30|12476.79|12476.79|12476.79|12476.79|12476.79|12476.79|12476.79|12476.79|0
1636533940000|2021-11-10 08:45:40|12476.39|12476.39|12476.04|12476.04|12476.39|12476.39|12476.04|12476.04|0
1636533950000|2021-11-10 08:45:50|12475.33|12475.33|12475.33|12475.33|12475.33|12475.33|12475.33|12475.33|0
1636533960000|2021-11-10 08:46:00|12473.32|12473.32|12473.32|12473.32|12473.32|12473.32|12473.32|12473.32|0
1636533970000|2021-11-10 08:46:10|12473.14|12473.14|12473.14|12473.14|12473.14|12473.14|12473.14|12473.14|0
1636533990000|2021-11-10 08:46:30|12473.49|12473.49|12473.32|12473.32|12473.49|12473.49|12473.32|12473.32|0
1636534000000|2021-11-10 08:46:40|12474.55|12474.55|12474.55|12474.55|12474.55|12474.55|12474.55|12474.55|0
1636534010000|2021-11-10 08:46:50|12473.54|12473.54|12471.3|12471.3|12473.54|12473.54|12471.3|12471.3|0
1636534020000|2021-11-10 08:47:00|12470.89|12470.89|12470.46|12470.46|12470.89|12470.89|12470.46|12470.46|0
1636534030000|2021-11-10 08:47:10|12470.14|12470.14|12470.14|12470.14|12470.14|12470.14|12470.14|12470.14|0
1636534040000|2021-11-10 08:47:20|12469.83|12469.83|12469.83|12469.83|12469.83|12469.83|12469.83|12469.83|0
1636534050000|2021-11-10 08:47:30|12469.29|12469.29|12466.94|12466.94|12469.29|12469.29|12466.94|12466.94|0
1636534070000|2021-11-10 08:47:50|12466.22|12466.22|12464.56|12464.56|12466.22|12466.22|12464.56|12464.56|0
1636534100000|2021-11-10 08:48:20|12465.79|12465.79|12465.79|12465.79|12465.79|12465.79|12465.79|12465.79|0
1636534110000|2021-11-10 08:48:30|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|12465.63|0
1636534120000|2021-11-10 08:48:40|12465.46|12465.46|12464.52|12464.52|12465.46|12465.46|12463.45|12463.45|0
1636534130000|2021-11-10 08:48:50|12464.16|12464.16|12464.16|12464.16|12464.16|12464.16|12464.16|12464.16|0
1636534140000|2021-11-10 08:49:00|12464.38|12464.38|12464.38|12464.38|12464.38|12464.38|12464.38|12464.38|0
1636534170000|2021-11-10 08:49:30|12464.58|12464.58|12464.58|12464.58|12464.58|12464.58|12464.58|12464.58|0
1636534180000|2021-11-10 08:49:40|12464.36|12464.36|12464.44|12464.44|12464.44|12464.44|12464.36|12464.36|0
1636534190000|2021-11-10 08:49:50|12463.93|12463.93|12461.68|12461.68|12463.93|12463.93|12461.68|12461.68|0
1636534200000|2021-11-10 08:50:00|12461.27|12461.27|12461.27|12461.27|12461.27|12461.27|12461.27|12461.27|0
1636534210000|2021-11-10 08:50:10|12461.06|12461.06|12461.06|12461.06|12461.06|12461.06|12461.06|12461.06|0
1636534230000|2021-11-10 08:50:30|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|0
1636534240000|2021-11-10 08:50:40|12460.64|12460.64|12460.64|12460.64|12460.64|12460.64|12460.64|12460.64|0
1636534260000|2021-11-10 08:51:00|12461.51|12461.51|12461.02|12461.02|12461.73|12461.73|12461.02|12461.02|0
1636534270000|2021-11-10 08:51:10|12464.04|12464.04|12463.81|12463.81|12464.04|12464.04|12463.81|12463.81|0
1636534280000|2021-11-10 08:51:20|12463.98|12463.98|12463.98|12463.98|12463.98|12463.98|12463.64|12463.64|0
1636534290000|2021-11-10 08:51:30|12464.15|12464.15|12464.15|12464.15|12464.15|12464.15|12464.15|12464.15|0
1636534310000|2021-11-10 08:51:50|12463.92|12463.92|12463.92|12463.92|12463.92|12463.92|12463.92|12463.92|0
1636534320000|2021-11-10 08:52:00|12464.35|12464.35|12466.23|12466.23|12466.45|12466.45|12464.35|12464.35|0
1636534350000|2021-11-10 08:52:30|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|0
1636534370000|2021-11-10 08:52:50|12466.2|12466.2|12466.2|12466.2|12466.2|12466.2|12466.2|12466.2|0
1636534380000|2021-11-10 08:53:00|12466.61|12466.61|12466.61|12466.61|12466.61|12466.61|12466.61|12466.61|0
1636534390000|2021-11-10 08:53:10|12467.48|12467.48|12467.48|12467.48|12467.48|12467.48|12467.48|12467.48|0
1636534400000|2021-11-10 08:53:20|12469.94|12469.94|12471.02|12471.02|12471.02|12471.02|12469.94|12469.94|0
1636534410000|2021-11-10 08:53:30|12470.81|12470.81|12471.02|12471.02|12471.24|12471.24|12470.81|12470.81|0
1636534420000|2021-11-10 08:53:40|12470.16|12470.16|12468.42|12468.42|12470.16|12470.16|12468.42|12468.42|0
1636534430000|2021-11-10 08:53:50|12468.85|12468.85|12467.82|12467.82|12468.85|12468.85|12467.82|12467.82|0
1636534440000|2021-11-10 08:54:00|12467.65|12467.65|12469.66|12469.66|12469.66|12469.66|12467.65|12467.65|0
1636534480000|2021-11-10 08:54:40|12469.83|12469.83|12464.52|12464.52|12469.83|12469.83|12464.52|12464.52|0
1636534490000|2021-11-10 08:54:50|12463.29|12463.29|12462.47|12462.47|12463.29|12463.29|12462.47|12462.47|0
1636534500000|2021-11-10 08:55:00|12461.82|12461.82|12461.58|12461.58|12461.82|12461.82|12461.58|12461.58|0
1636534510000|2021-11-10 08:55:10|12462.23|12462.23|12462.44|12462.44|12462.66|12462.66|12462.23|12462.23|0
1636534530000|2021-11-10 08:55:30|12462.23|12462.23|12462.23|12462.23|12462.23|12462.23|12462.23|12462.23|0
1636534560000|2021-11-10 08:56:00|12462.06|12462.06|12462.06|12462.06|12462.06|12462.06|12462.06|12462.06|0
1636534570000|2021-11-10 08:56:10|12461.84|12461.84|12461.43|12461.43|12461.84|12461.84|12461.43|12461.43|0
1636534580000|2021-11-10 08:56:20|12461.23|12461.23|12460.63|12460.63|12461.23|12461.23|12460.63|12460.63|0
1636534610000|2021-11-10 08:56:50|12460.46|12460.46|12460.11|12460.11|12460.46|12460.46|12460.11|12460.11|0
1636534620000|2021-11-10 08:57:00|12460.55|12460.55|12460.52|12460.52|12460.76|12460.76|12460.11|12460.11|0
1636534640000|2021-11-10 08:57:20|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|0
1636534650000|2021-11-10 08:57:30|12460.66|12460.66|12460.66|12460.66|12460.66|12460.66|12460.66|12460.66|0
1636534660000|2021-11-10 08:57:40|12460.93|12460.93|12460.93|12460.93|12460.93|12460.93|12460.93|12460.93|0
1636534670000|2021-11-10 08:57:50|12460.77|12460.77|12460.77|12460.77|12460.77|12460.77|12460.77|12460.77|0
1636534680000|2021-11-10 08:58:00|12461.2|12461.2|12461.2|12461.2|12461.2|12461.2|12461.2|12461.2|0
1636534710000|2021-11-10 08:58:30|12461.37|12461.37|12461.37|12461.37|12461.37|12461.37|12461.37|12461.37|0
1636534730000|2021-11-10 08:58:50|12461.8|12461.8|12461.8|12461.8|12461.8|12461.8|12461.8|12461.8|0
1636534760000|2021-11-10 08:59:20|12461.63|12461.63|12460.01|12460.01|12461.63|12461.63|12460.01|12460.01|0
1636534780000|2021-11-10 08:59:40|12458.78|12458.78|12457.55|12457.55|12458.78|12458.78|12457.55|12457.55|0
1636534790000|2021-11-10 08:59:50|12457.45|12457.45|12454.72|12454.72|12457.45|12457.45|12454.72|12454.72|0
1636534800000|2021-11-10 09:00:00|12454.55|12454.55|12454.55|12454.55|12454.55|12454.55|12454.55|12454.55|0
1636534810000|2021-11-10 09:00:10|12454.04|12454.04|12453.52|12453.52|12454.04|12454.04|12453.52|12453.52|0
1636534820000|2021-11-10 09:00:20|12454.04|12454.04|12454.21|12454.21|12454.21|12454.21|12454.04|12454.04|0
1636534840000|2021-11-10 09:00:40|12454.43|12454.43|12454.19|12454.19|12454.43|12454.43|12454.19|12454.19|0
1636534850000|2021-11-10 09:00:50|12454.84|12454.84|12455.49|12455.49|12455.49|12455.49|12454.84|12454.84|0
1636534860000|2021-11-10 09:01:00|12455.7|12455.7|12455.27|12455.27|12455.7|12455.7|12455.27|12455.27|0
1636534870000|2021-11-10 09:01:10|12455.79|12455.79|12455.79|12455.79|12455.79|12455.79|12455.79|12455.79|0
1636534880000|2021-11-10 09:01:20|12455.38|12455.38|12454.56|12454.56|12455.38|12455.38|12454.15|12454.15|0
1636534900000|2021-11-10 09:01:40|12454.78|12454.78|12454.78|12454.78|12454.78|12454.78|12454.78|12454.78|0
1636534920000|2021-11-10 09:02:00|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|0
1636534930000|2021-11-10 09:02:10|12452.55|12452.55|12452.01|12452.01|12452.55|12452.55|12452.01|12452.01|0
1636534940000|2021-11-10 09:02:20|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|0
1636534970000|2021-11-10 09:02:50|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|0
1636534980000|2021-11-10 09:03:00|12452.79|12452.79|12452.79|12452.79|12452.79|12452.79|12452.79|12452.79|0
1636534990000|2021-11-10 09:03:10|12453.05|12453.05|12453.05|12453.05|12453.05|12453.05|12453.05|12453.05|0
1636535000000|2021-11-10 09:03:20|12454.06|12454.06|12454.14|12454.14|12454.14|12454.14|12454.06|12454.06|0
1636535010000|2021-11-10 09:03:30|12455.37|12455.37|12455.45|12455.45|12455.45|12455.45|12455.37|12455.37|0
1636535020000|2021-11-10 09:03:40|12455.23|12455.23|12454.01|12454.01|12455.23|12455.23|12454.01|12454.01|0
1636535030000|2021-11-10 09:03:50|12453.79|12453.79|12453.79|12453.79|12453.79|12453.79|12453.79|12453.79|0
1636535040000|2021-11-10 09:04:00|12455.81|12455.81|12454.8|12454.8|12455.81|12455.81|12454.8|12454.8|0
1636535050000|2021-11-10 09:04:10|12455.14|12455.14|12455.14|12455.14|12455.14|12455.14|12455.14|12455.14|0
1636535060000|2021-11-10 09:04:20|12454.92|12454.92|12454.92|12454.92|12454.92|12454.92|12454.92|12454.92|0
1636535080000|2021-11-10 09:04:40|12455|12455|12455|12455|12455|12455|12455|12455|0
1636535100000|2021-11-10 09:05:00|12454.98|12454.98|12456.24|12456.24|12456.24|12456.24|12454.97|12454.97|0
1636535110000|2021-11-10 09:05:10|12456.65|12456.65|12456.65|12456.65|12456.65|12456.65|12456.65|12456.65|0
1636535130000|2021-11-10 09:05:30|12456.21|12456.21|12456.73|12456.73|12456.73|12456.73|12456.21|12456.21|0
1636535140000|2021-11-10 09:05:40|12457.29|12457.29|12460.31|12460.31|12460.31|12460.31|12457.29|12457.29|0
1636535150000|2021-11-10 09:05:50|12460.53|12460.53|12460.53|12460.53|12460.53|12460.53|12460.53|12460.53|0
1636535160000|2021-11-10 09:06:00|12461.05|12461.05|12463.29|12463.29|12463.29|12463.29|12460.18|12460.18|0
1636535170000|2021-11-10 09:06:10|12463.46|12463.46|12463.46|12463.46|12463.46|12463.46|12463.46|12463.46|0
1636535180000|2021-11-10 09:06:20|12463.63|12463.63|12464.49|12464.49|12464.49|12464.49|12463.63|12463.63|0
1636535200000|2021-11-10 09:06:40|12464.66|12464.66|12464.66|12464.66|12464.66|12464.66|12464.66|12464.66|0
1636535210000|2021-11-10 09:06:50|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|0
1636535220000|2021-11-10 09:07:00|12464.66|12464.66|12465.45|12465.45|12466.67|12466.67|12464.66|12464.66|0
1636535230000|2021-11-10 09:07:10|12465.28|12465.28|12464.94|12464.94|12465.28|12465.28|12464.81|12464.81|0
1636535240000|2021-11-10 09:07:20|12463.93|12463.93|12464.24|12464.24|12464.24|12464.24|12463.93|12463.93|0
1636535250000|2021-11-10 09:07:30|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|0
1636535270000|2021-11-10 09:07:50|12462.71|12462.71|12460.92|12460.92|12462.71|12462.71|12460.92|12460.92|0
1636535280000|2021-11-10 09:08:00|12461.14|12461.14|12462.13|12462.13|12462.69|12462.69|12460.78|12460.78|0
1636535300000|2021-11-10 09:08:20|12461.89|12461.89|12460.27|12460.27|12461.89|12461.89|12460.27|12460.27|0
1636535310000|2021-11-10 09:08:30|12459.56|12459.56|12460.01|12460.01|12460.01|12460.01|12459.05|12459.05|0
1636535320000|2021-11-10 09:08:40|12460.12|12460.12|12460.1|12460.1|12460.26|12460.26|12459.69|12459.69|0
1636535330000|2021-11-10 09:08:50|12460.15|12460.15|12460.89|12460.89|12460.89|12460.89|12460.15|12460.15|0
1636535340000|2021-11-10 09:09:00|12460.53|12460.53|12456.6|12456.6|12460.53|12460.53|12456.6|12456.6|0
1636535350000|2021-11-10 09:09:10|12456.65|12456.65|12456.67|12456.67|12456.97|12456.97|12456.55|12456.55|0
1636535360000|2021-11-10 09:09:20|12456.32|12456.32|12456.97|12456.97|12456.97|12456.97|12456.32|12456.32|0
1636535370000|2021-11-10 09:09:30|12456.67|12456.67|12456.67|12456.67|12456.67|12456.67|12456.67|12456.67|0
1636535380000|2021-11-10 09:09:40|12456.75|12456.75|12457|12457|12457|12457|12456.75|12456.75|0
1636535390000|2021-11-10 09:09:50|12457.27|12457.27|12457.42|12457.42|12457.42|12457.42|12457.27|12457.27|0
1636535400000|2021-11-10 09:10:00|12455.41|12455.41|12456.92|12456.92|12456.92|12456.92|12454.18|12454.18|0
1636535410000|2021-11-10 09:10:10|12458.15|12458.15|12459.39|12459.39|12459.82|12459.82|12458.15|12458.15|0
1636535420000|2021-11-10 09:10:20|12459.6|12459.6|12460.17|12460.17|12460.17|12460.17|12459.6|12459.6|0
1636535430000|2021-11-10 09:10:30|12460.39|12460.39|12461.18|12461.18|12461.18|12461.18|12459.96|12459.96|0
1636535440000|2021-11-10 09:10:40|12461.01|12461.01|12461.01|12461.01|12461.01|12461.01|12461.01|12461.01|0
1636535450000|2021-11-10 09:10:50|12460.58|12460.58|12460.41|12460.41|12460.58|12460.58|12460.19|12460.19|0
1636535460000|2021-11-10 09:11:00|12459.17|12459.17|12459.54|12459.54|12459.54|12459.54|12459.17|12459.17|0
1636535470000|2021-11-10 09:11:10|12459.65|12459.65|12459.36|12459.36|12459.82|12459.82|12459.36|12459.36|0
1636535480000|2021-11-10 09:11:20|12459.21|12459.21|12457.76|12457.76|12459.21|12459.21|12457.76|12457.76|0
1636535490000|2021-11-10 09:11:30|12457.81|12457.81|12457.81|12457.81|12457.81|12457.81|12457.81|12457.81|0
1636535510000|2021-11-10 09:11:50|12458.15|12458.15|12458.15|12458.15|12458.15|12458.15|12457.98|12457.98|0
1636535540000|2021-11-10 09:12:20|12457.95|12457.95|12457.95|12457.95|12457.95|12457.95|12457.95|12457.95|0
1636535550000|2021-11-10 09:12:30|12459.96|12459.96|12459.79|12459.79|12459.96|12459.96|12459.79|12459.79|0
1636535560000|2021-11-10 09:12:40|12459.96|12459.96|12459.79|12459.79|12459.96|12459.96|12459.79|12459.79|0
1636535570000|2021-11-10 09:12:50|12460.22|12460.22|12460.81|12460.81|12460.81|12460.81|12460.22|12460.22|0
1636535580000|2021-11-10 09:13:00|12461.08|12461.08|12461.18|12461.18|12461.18|12461.18|12460.83|12460.83|0
1636535590000|2021-11-10 09:13:10|12461.7|12461.7|12461.7|12461.7|12462.13|12462.13|12461.7|12461.7|0
1636535600000|2021-11-10 09:13:20|12462.26|12462.26|12462.21|12462.21|12462.26|12462.26|12461.91|12461.91|0
1636535610000|2021-11-10 09:13:30|12461.97|12461.97|12462.7|12462.7|12462.7|12462.7|12461.97|12461.97|0
1636535620000|2021-11-10 09:13:40|12461.7|12461.7|12462.29|12462.29|12462.29|12462.29|12461.29|12461.29|0
1636535640000|2021-11-10 09:14:00|12462.38|12462.38|12462.31|12462.31|12462.38|12462.38|12462.26|12462.26|0
1636535660000|2021-11-10 09:14:20|12462.54|12462.54|12462.8|12462.8|12462.8|12462.8|12462.41|12462.41|0
1636535670000|2021-11-10 09:14:30|12462.39|12462.39|12462.39|12462.39|12462.39|12462.39|12462.39|12462.39|0
1636535680000|2021-11-10 09:14:40|12461.52|12461.52|12461.88|12461.88|12461.88|12461.88|12461.31|12461.31|0
1636535690000|2021-11-10 09:14:50|12462.18|12462.18|12462.89|12462.89|12462.89|12462.89|12462.18|12462.18|0
1636535700000|2021-11-10 09:15:00|12462.96|12462.96|12462.96|12462.96|12462.96|12462.96|12462.96|12462.96|0
1636535710000|2021-11-10 09:15:10|12463.18|12463.18|12461.68|12461.68|12463.18|12463.18|12461.68|12461.68|0
1636535720000|2021-11-10 09:15:20|12461.46|12461.46|12463.32|12463.32|12463.32|12463.32|12461.46|12461.46|0
1636535730000|2021-11-10 09:15:30|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|0
1636535750000|2021-11-10 09:15:50|12462.96|12462.96|12463.18|12463.18|12463.18|12463.18|12462.96|12462.96|0
1636535760000|2021-11-10 09:16:00|12464.41|12464.41|12464.54|12464.54|12464.54|12464.54|12464.41|12464.41|0
1636535770000|2021-11-10 09:16:10|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|0
1636535780000|2021-11-10 09:16:20|12465.12|12465.12|12465.63|12465.63|12465.63|12465.63|12465.12|12465.12|0
1636535790000|2021-11-10 09:16:30|12465.87|12465.87|12468.73|12468.73|12468.73|12468.73|12465.71|12465.71|0
1636535800000|2021-11-10 09:16:40|12469|12469|12469|12469|12469|12469|12469|12469|0
1636535810000|2021-11-10 09:16:50|12468.84|12468.84|12469.27|12469.27|12469.27|12469.27|12468.84|12468.84|0
1636535820000|2021-11-10 09:17:00|12469.44|12469.44|12469.44|12469.44|12469.44|12469.44|12469.44|12469.44|0
1636535830000|2021-11-10 09:17:10|12470.94|12470.94|12470.94|12470.94|12471.16|12471.16|12470.94|12470.94|0
1636535840000|2021-11-10 09:17:20|12470.29|12470.29|12471.66|12471.66|12471.83|12471.83|12470.07|12470.07|0
1636535850000|2021-11-10 09:17:30|12471.93|12471.93|12471.93|12471.93|12471.93|12471.93|12471.93|12471.93|0
1636535880000|2021-11-10 09:18:00|12472.36|12472.36|12472.19|12472.19|12472.46|12472.46|12472.19|12472.19|0
1636535930000|2021-11-10 09:18:50|12472.4|12472.4|12473.64|12473.64|12473.64|12473.64|12472.4|12472.4|0
1636535940000|2021-11-10 09:19:00|12473.12|12473.12|12472.9|12472.9|12473.12|12473.12|12472.9|12472.9|0
1636535950000|2021-11-10 09:19:10|12473.72|12473.72|12473.29|12473.29|12473.72|12473.72|12473.29|12473.29|0
1636536000000|2021-11-10 09:20:00|12473.7|12473.7|12474.11|12474.11|12474.11|12474.11|12473.7|12473.7|0
1636536020000|2021-11-10 09:20:20|12472.88|12472.88|12472.23|12472.23|12472.88|12472.88|12472.23|12472.23|0
1636536030000|2021-11-10 09:20:30|12473.46|12473.46|12472.23|12472.23|12473.46|12473.46|12472.23|12472.23|0
1636536040000|2021-11-10 09:20:40|12471.22|12471.22|12471.22|12471.22|12471.22|12471.22|12471.22|12471.22|0
1636536050000|2021-11-10 09:20:50|12471|12471|12471|12471|12471|12471|12471|12471|0
1636536060000|2021-11-10 09:21:00|12470.49|12470.49|12470.49|12470.49|12470.49|12470.49|12470.49|12470.49|0
1636536070000|2021-11-10 09:21:10|12470.33|12470.33|12470.2|12470.2|12470.33|12470.33|12470.2|12470.2|0
1636536080000|2021-11-10 09:21:20|12470.54|12470.54|12470.37|12470.37|12470.54|12470.54|12470.37|12470.37|0
1636536100000|2021-11-10 09:21:40|12469.14|12469.14|12468.92|12468.92|12469.14|12469.14|12468.92|12468.92|0
1636536120000|2021-11-10 09:22:00|12468.39|12468.39|12468.39|12468.39|12468.39|12468.39|12468.39|12468.39|0
1636536130000|2021-11-10 09:22:10|12466.15|12466.15|12465.09|12465.09|12466.15|12466.15|12464.92|12464.92|0
1636536150000|2021-11-10 09:22:30|12464.86|12464.86|12464.38|12464.38|12464.86|12464.86|12464.38|12464.38|0
1636536170000|2021-11-10 09:22:50|12464.59|12464.59|12464.59|12464.59|12464.59|12464.59|12464.59|12464.59|0
1636536180000|2021-11-10 09:23:00|12463.01|12463.01|12462|12462|12463.01|12463.01|12462|12462|0
1636536190000|2021-11-10 09:23:10|12463.23|12463.23|12464.46|12464.46|12464.46|12464.46|12463.23|12463.23|0
1636536210000|2021-11-10 09:23:30|12464.82|12464.82|12464.82|12464.82|12464.82|12464.82|12464.82|12464.82|0
1636536220000|2021-11-10 09:23:40|12464.55|12464.55|12464.15|12464.15|12464.55|12464.55|12464.15|12464.15|0
1636536230000|2021-11-10 09:23:50|12464.51|12464.51|12464.92|12464.92|12464.92|12464.92|12464.51|12464.51|0
1636536240000|2021-11-10 09:24:00|12465.92|12465.92|12465.92|12465.92|12465.92|12465.92|12465.92|12465.92|0
1636536260000|2021-11-10 09:24:20|12466.1|12466.1|12466.67|12466.67|12466.67|12466.67|12466.1|12466.1|0
1636536270000|2021-11-10 09:24:30|12467.9|12467.9|12468.4|12468.4|12468.4|12468.4|12467.9|12467.9|0
1636536280000|2021-11-10 09:24:40|12468.61|12468.61|12468.32|12468.32|12468.61|12468.61|12468.32|12468.32|0
1636536300000|2021-11-10 09:25:00|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|0
1636536320000|2021-11-10 09:25:20|12468.5|12468.5|12468.46|12468.46|12468.77|12468.77|12468.19|12468.19|0
1636536330000|2021-11-10 09:25:30|12468.63|12468.63|12468.63|12468.63|12468.63|12468.63|12468.63|12468.63|0
1636536340000|2021-11-10 09:25:40|12468.98|12468.98|12468.98|12468.98|12468.98|12468.98|12468.98|12468.98|0
1636536350000|2021-11-10 09:25:50|12468.77|12468.77|12469.56|12469.56|12469.56|12469.56|12468.33|12468.33|0
1636536370000|2021-11-10 09:26:10|12469.77|12469.77|12470.21|12470.21|12470.21|12470.21|12469.77|12469.77|0
1636536380000|2021-11-10 09:26:20|12470.42|12470.42|12470.42|12470.42|12470.42|12470.42|12470.42|12470.42|0
1636536390000|2021-11-10 09:26:30|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|0
1636536410000|2021-11-10 09:26:50|12470.4|12470.4|12470.4|12470.4|12470.4|12470.4|12470.4|12470.4|0
1636536430000|2021-11-10 09:27:10|12471.05|12471.05|12471.27|12471.27|12471.27|12471.27|12471.05|12471.05|0
1636536440000|2021-11-10 09:27:20|12471.05|12471.05|12470.29|12470.29|12471.05|12471.05|12470.05|12470.05|0
1636536460000|2021-11-10 09:27:40|12470.5|12470.5|12470.72|12470.72|12470.72|12470.72|12470.5|12470.5|0
1636536490000|2021-11-10 09:28:10|12470.5|12470.5|12470.5|12470.5|12470.5|12470.5|12470.5|12470.5|0
1636536500000|2021-11-10 09:28:20|12470.72|12470.72|12470.89|12470.89|12470.89|12470.89|12470.72|12470.72|0
1636536510000|2021-11-10 09:28:30|12471.11|12471.11|12475.16|12475.16|12475.16|12475.16|12471.11|12471.11|0
1636536520000|2021-11-10 09:28:40|12475.08|12475.08|12475.08|12475.08|12475.08|12475.08|12475.08|12475.08|0
1636536530000|2021-11-10 09:28:50|12474.88|12474.88|12474.88|12474.88|12474.88|12474.88|12474.88|12474.88|0
1636536540000|2021-11-10 09:29:00|12474.66|12474.66|12474.83|12474.83|12474.83|12474.83|12474.66|12474.66|0
1636536560000|2021-11-10 09:29:20|12475.06|12475.06|12474.99|12474.99|12475.06|12475.06|12474.99|12474.99|0
1636536580000|2021-11-10 09:29:40|12475.64|12475.64|12474.2|12474.2|12475.64|12475.64|12474.2|12474.2|0
1636536600000|2021-11-10 09:30:00|12473.96|12473.96|12473.69|12473.69|12473.96|12473.96|12473.69|12473.69|0
1636536610000|2021-11-10 09:30:10|12473.91|12473.91|12474.12|12474.12|12474.12|12474.12|12473.91|12473.91|0
1636536620000|2021-11-10 09:30:20|12474.56|12474.56|12475.4|12475.4|12475.4|12475.4|12474.56|12474.56|0
1636536630000|2021-11-10 09:30:30|12475.81|12475.81|12475.81|12475.81|12475.81|12475.81|12475.81|12475.81|0
1636536640000|2021-11-10 09:30:40|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|0
1636536660000|2021-11-10 09:31:00|12475.06|12475.06|12475.4|12475.4|12475.4|12475.4|12475.06|12475.06|0
1636536670000|2021-11-10 09:31:10|12475.81|12475.81|12476.22|12476.22|12476.22|12476.22|12475.81|12475.81|0
1636536690000|2021-11-10 09:31:30|12476|12476|12475.78|12475.78|12476|12476|12475.78|12475.78|0
1636536720000|2021-11-10 09:32:00|12475.52|12475.52|12475.08|12475.08|12475.52|12475.52|12475.08|12475.08|0
1636536740000|2021-11-10 09:32:20|12475.3|12475.3|12475.41|12475.41|12475.41|12475.41|12475.3|12475.3|0
1636536760000|2021-11-10 09:32:40|12473.4|12473.4|12473.17|12473.17|12473.4|12473.4|12472.17|12472.17|0
1636536770000|2021-11-10 09:32:50|12474.4|12474.4|12473.97|12473.97|12474.4|12474.4|12473.97|12473.97|0
1636536780000|2021-11-10 09:33:00|12473.61|12473.61|12470.83|12470.83|12473.61|12473.61|12470.83|12470.83|0
1636536810000|2021-11-10 09:33:30|12471|12471|12471|12471|12471|12471|12471|12471|0
1636536820000|2021-11-10 09:33:40|12470.83|12470.83|12471.44|12471.44|12471.44|12471.44|12470.83|12470.83|0
1636536830000|2021-11-10 09:33:50|12471.1|12471.1|12471.1|12471.1|12471.1|12471.1|12471.1|12471.1|0
1636536850000|2021-11-10 09:34:10|12470.88|12470.88|12471.23|12471.23|12471.23|12471.23|12470.88|12470.88|0
1636536860000|2021-11-10 09:34:20|12471.47|12471.47|12471.47|12471.47|12471.47|12471.47|12471.47|12471.47|0
1636536870000|2021-11-10 09:34:30|12471.69|12471.69|12472.12|12472.12|12472.12|12472.12|12471.69|12471.69|0
1636536880000|2021-11-10 09:34:40|12472.34|12472.34|12472.34|12472.34|12472.34|12472.34|12472.34|12472.34|0
1636536890000|2021-11-10 09:34:50|12471.85|12471.85|12471.85|12471.85|12471.85|12471.85|12471.85|12471.85|0
1636536900000|2021-11-10 09:35:00|12471.34|12471.34|12468.24|12468.24|12471.34|12471.34|12468.24|12468.24|0
1636536910000|2021-11-10 09:35:10|12467.01|12467.01|12467.01|12467.01|12467.01|12467.01|12467.01|12467.01|0
1636536930000|2021-11-10 09:35:30|12467.37|12467.37|12467.37|12467.37|12467.37|12467.37|12467.37|12467.37|0
1636536950000|2021-11-10 09:35:50|12467.1|12467.1|12463.86|12463.86|12467.1|12467.1|12463.86|12463.86|0
1636536960000|2021-11-10 09:36:00|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|12463.43|0
1636536980000|2021-11-10 09:36:20|12463.26|12463.26|12460.38|12460.38|12463.26|12463.26|12460.38|12460.38|0
1636537000000|2021-11-10 09:36:40|12460.82|12460.82|12458.67|12458.67|12460.82|12460.82|12458.67|12458.67|0
1636537010000|2021-11-10 09:36:50|12458.88|12458.88|12459.32|12459.32|12459.32|12459.32|12458.88|12458.88|0
1636537020000|2021-11-10 09:37:00|12459.53|12459.53|12458.74|12458.74|12459.75|12459.75|12458.74|12458.74|0
1636537030000|2021-11-10 09:37:10|12458.48|12458.48|12458.48|12458.48|12458.48|12458.48|12458.48|12458.48|0
1636537080000|2021-11-10 09:38:00|12458.74|12458.74|12458.74|12458.74|12458.74|12458.74|12458.74|12458.74|0
1636537100000|2021-11-10 09:38:20|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|12458.37|0
1636537130000|2021-11-10 09:38:50|12458.45|12458.45|12458.45|12458.45|12458.45|12458.45|12458.45|12458.45|0
1636537140000|2021-11-10 09:39:00|12458.88|12458.88|12458.88|12458.88|12458.88|12458.88|12458.88|12458.88|0
1636537150000|2021-11-10 09:39:10|12457.88|12457.88|12458.31|12458.31|12458.31|12458.31|12457.88|12457.88|0
1636537160000|2021-11-10 09:39:20|12457.88|12457.88|12457.88|12457.88|12457.88|12457.88|12457.7|12457.7|0
1636537170000|2021-11-10 09:39:30|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|0
1636537200000|2021-11-10 09:40:00|12457.97|12457.97|12460.98|12460.98|12460.98|12460.98|12457.97|12457.97|0
1636537210000|2021-11-10 09:40:10|12461.19|12461.19|12461.19|12461.19|12461.19|12461.19|12461.19|12461.19|0
1636537230000|2021-11-10 09:40:30|12461.55|12461.55|12461.55|12461.55|12461.55|12461.55|12461.55|12461.55|0
1636537240000|2021-11-10 09:40:40|12461.9|12461.9|12461.9|12461.9|12461.9|12461.9|12461.9|12461.9|0
1636537250000|2021-11-10 09:40:50|12462.12|12462.12|12462.12|12462.12|12462.12|12462.12|12462.12|12462.12|0
1636537260000|2021-11-10 09:41:00|12464.13|12464.13|12464.3|12464.3|12464.3|12464.3|12464.13|12464.13|0
1636537310000|2021-11-10 09:41:50|12463.65|12463.65|12463.65|12463.65|12463.65|12463.65|12463.65|12463.65|0
1636537320000|2021-11-10 09:42:00|12464.17|12464.17|12464.17|12464.17|12464.17|12464.17|12464.17|12464.17|0
1636537330000|2021-11-10 09:42:10|12464.58|12464.58|12465.58|12465.58|12465.58|12465.58|12464.58|12464.58|0
1636537340000|2021-11-10 09:42:20|12465.34|12465.34|12466.57|12466.57|12466.57|12466.57|12465.34|12465.34|0
1636537350000|2021-11-10 09:42:30|12467.58|12467.58|12467.58|12467.58|12467.58|12467.58|12467.58|12467.58|0
1636537370000|2021-11-10 09:42:50|12467.75|12467.75|12467.75|12467.75|12467.75|12467.75|12467.75|12467.75|0
1636537380000|2021-11-10 09:43:00|12469.76|12469.76|12470.55|12470.55|12470.55|12470.55|12469.76|12469.76|0
1636537400000|2021-11-10 09:43:20|12470.49|12470.49|12470.44|12470.44|12470.49|12470.49|12470.44|12470.44|0
1636537410000|2021-11-10 09:43:30|12470.65|12470.65|12470.65|12470.65|12470.65|12470.65|12470.65|12470.65|0
1636537420000|2021-11-10 09:43:40|12471.66|12471.66|12474.82|12474.82|12475.23|12475.23|12471.66|12471.66|0
1636537430000|2021-11-10 09:43:50|12474.39|12474.39|12474.82|12474.82|12474.82|12474.82|12474.39|12474.39|0
1636537440000|2021-11-10 09:44:00|12475.04|12475.04|12474.79|12474.79|12475.04|12475.04|12474.63|12474.63|0
1636537450000|2021-11-10 09:44:10|12475.5|12475.5|12476.02|12476.02|12476.02|12476.02|12475.5|12475.5|0
1636537460000|2021-11-10 09:44:20|12476.37|12476.37|12478.32|12478.32|12478.53|12478.53|12476.37|12476.37|0
1636537470000|2021-11-10 09:44:30|12479.19|12479.19|12481.86|12481.86|12481.86|12481.86|12479.19|12479.19|0
1636537480000|2021-11-10 09:44:40|12482.02|12482.02|12482.02|12482.02|12482.02|12482.02|12482.02|12482.02|0
1636537490000|2021-11-10 09:44:50|12480.85|12480.85|12480.5|12480.5|12481.5|12481.5|12480.5|12480.5|0
1636537500000|2021-11-10 09:45:00|12480.74|12480.74|12480.98|12480.98|12480.98|12480.98|12480.74|12480.74|0
1636537510000|2021-11-10 09:45:10|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|0
1636537530000|2021-11-10 09:45:30|12479.96|12479.96|12479.42|12479.42|12480.75|12480.75|12479.42|12479.42|0
1636537540000|2021-11-10 09:45:40|12479.6|12479.6|12477.11|12477.11|12479.79|12479.79|12477.11|12477.11|0
1636537550000|2021-11-10 09:45:50|12476.9|12476.9|12476.9|12476.9|12476.9|12476.9|12476.9|12476.9|0
1636537560000|2021-11-10 09:46:00|12477.25|12477.25|12477.25|12477.25|12477.25|12477.25|12477.25|12477.25|0
1636537590000|2021-11-10 09:46:30|12479.71|12479.71|12479.71|12479.71|12479.71|12479.71|12479.71|12479.71|0
1636537610000|2021-11-10 09:46:50|12479.98|12479.98|12479.98|12479.98|12479.98|12479.98|12479.98|12479.98|0
1636537650000|2021-11-10 09:47:30|12479.55|12479.55|12479.33|12479.33|12479.55|12479.55|12479.33|12479.33|0
1636537660000|2021-11-10 09:47:40|12480.15|12480.15|12480.15|12480.15|12480.15|12480.15|12480.15|12480.15|0
1636537670000|2021-11-10 09:47:50|12481.38|12481.38|12482.9|12482.9|12482.9|12482.9|12481.38|12481.38|0
1636537680000|2021-11-10 09:48:00|12483.07|12483.07|12483.07|12483.07|12483.07|12483.07|12483.07|12483.07|0
1636537690000|2021-11-10 09:48:10|12482.06|12482.06|12482.58|12482.58|12482.58|12482.58|12482.06|12482.06|0
1636537700000|2021-11-10 09:48:20|12482.75|12482.75|12482.58|12482.58|12482.75|12482.75|12482.58|12482.58|0
1636537710000|2021-11-10 09:48:30|12482.99|12482.99|12482.65|12482.65|12482.99|12482.99|12482.65|12482.65|0
1636537720000|2021-11-10 09:48:40|12483.17|12483.17|12484.04|12484.04|12484.04|12484.04|12483.17|12483.17|0
1636537730000|2021-11-10 09:48:50|12484.55|12484.55|12484.55|12484.55|12484.55|12484.55|12484.34|12484.34|0
1636537740000|2021-11-10 09:49:00|12484.77|12484.77|12485.37|12485.37|12485.37|12485.37|12484.77|12484.77|0
1636537750000|2021-11-10 09:49:10|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|0
1636537770000|2021-11-10 09:49:30|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|0
1636537780000|2021-11-10 09:49:40|12486.19|12486.19|12486.91|12486.91|12486.91|12486.91|12486.19|12486.19|0
1636537790000|2021-11-10 09:49:50|12487.07|12487.07|12487.07|12487.07|12487.07|12487.07|12487.07|12487.07|0
1636537800000|2021-11-10 09:50:00|12487.31|12487.31|12486.61|12486.61|12487.31|12487.31|12486.61|12486.61|0
1636537810000|2021-11-10 09:50:10|12486.74|12486.74|12486.74|12486.74|12486.74|12486.74|12486.74|12486.74|0
1636537820000|2021-11-10 09:50:20|12485.38|12485.38|12483.14|12483.14|12485.38|12485.38|12483.14|12483.14|0
1636537830000|2021-11-10 09:50:30|12482.73|12482.73|12482.73|12482.73|12482.73|12482.73|12482.73|12482.73|0
1636537840000|2021-11-10 09:50:40|12484.02|12484.02|12483.48|12483.48|12484.02|12484.02|12483.42|12483.42|0
1636537850000|2021-11-10 09:50:50|12483.04|12483.04|12483.04|12483.04|12483.04|12483.04|12483.04|12483.04|0
1636537860000|2021-11-10 09:51:00|12482.81|12482.81|12483.84|12483.84|12483.84|12483.84|12482.81|12482.81|0
1636537870000|2021-11-10 09:51:10|12482.76|12482.76|12482.24|12482.24|12482.76|12482.76|12482.24|12482.24|0
1636537890000|2021-11-10 09:51:30|12482.67|12482.67|12482.54|12482.54|12482.67|12482.67|12482.54|12482.54|0
1636537900000|2021-11-10 09:51:40|12482.3|12482.3|12482.09|12482.09|12482.3|12482.3|12482.09|12482.09|0
1636537910000|2021-11-10 09:51:50|12482.9|12482.9|12482.25|12482.25|12482.9|12482.9|12482.25|12482.25|0
1636537920000|2021-11-10 09:52:00|12482.9|12482.9|12482.9|12482.9|12482.9|12482.9|12482.9|12482.9|0
1636537950000|2021-11-10 09:52:30|12482.69|12482.69|12482.69|12482.69|12482.69|12482.69|12482.69|12482.69|0
1636537970000|2021-11-10 09:52:50|12483.04|12483.04|12484.53|12484.53|12484.53|12484.53|12483.04|12483.04|0
1636537980000|2021-11-10 09:53:00|12484.45|12484.45|12483.92|12483.92|12484.45|12484.45|12483.92|12483.92|0
1636538030000|2021-11-10 09:53:50|12484.16|12484.16|12484.57|12484.57|12484.57|12484.57|12484.16|12484.16|0
1636538040000|2021-11-10 09:54:00|12484.16|12484.16|12482.15|12482.15|12484.16|12484.16|12482.15|12482.15|0
1636538060000|2021-11-10 09:54:20|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|0
1636538080000|2021-11-10 09:54:40|12479.91|12479.91|12479.91|12479.91|12479.91|12479.91|12479.91|12479.91|0
1636538090000|2021-11-10 09:54:50|12480.43|12480.43|12481.29|12481.29|12481.73|12481.73|12480.43|12480.43|0
1636538100000|2021-11-10 09:55:00|12482.3|12482.3|12482.3|12482.3|12482.3|12482.3|12482.3|12482.3|0
1636538120000|2021-11-10 09:55:20|12482.52|12482.52|12482.52|12482.52|12482.52|12482.52|12482.52|12482.52|0
1636538130000|2021-11-10 09:55:30|12483.03|12483.03|12482.79|12482.79|12483.03|12483.03|12482.79|12482.79|0
1636538140000|2021-11-10 09:55:40|12482.58|12482.58|12481.93|12481.93|12482.58|12482.58|12481.93|12481.93|0
1636538160000|2021-11-10 09:56:00|12483.94|12483.94|12483.94|12483.94|12483.94|12483.94|12483.94|12483.94|0
1636538180000|2021-11-10 09:56:20|12483.77|12483.77|12483.77|12483.77|12483.77|12483.77|12483.77|12483.77|0
1636538210000|2021-11-10 09:56:50|12482.32|12482.32|12482.32|12482.32|12482.32|12482.32|12482.32|12482.32|0
1636538220000|2021-11-10 09:57:00|12482.15|12482.15|12481.81|12481.81|12482.15|12482.15|12481.81|12481.81|0
1636538250000|2021-11-10 09:57:30|12482.03|12482.03|12482.44|12482.44|12482.44|12482.44|12482.03|12482.03|0
1636538280000|2021-11-10 09:58:00|12481.92|12481.92|12481.92|12481.92|12481.92|12481.92|12481.92|12481.92|0
1636538320000|2021-11-10 09:58:40|12481.71|12481.71|12481.71|12481.71|12481.71|12481.71|12481.71|12481.71|0
1636538350000|2021-11-10 09:59:10|12481.88|12481.88|12481.88|12481.88|12481.88|12481.88|12481.88|12481.88|0
1636538370000|2021-11-10 09:59:30|12482.09|12482.09|12482.36|12482.36|12482.36|12482.36|12482.09|12482.09|0
1636538390000|2021-11-10 09:59:50|12482.14|12482.14|12482.14|12482.14|12482.14|12482.14|12481.93|12481.93|0
1636538400000|2021-11-10 10:00:00|12482.36|12482.36|12482.84|12482.84|12482.84|12482.84|12482.36|12482.36|0
1636538410000|2021-11-10 10:00:10|12483.28|12483.28|12483.28|12483.28|12483.28|12483.28|12483.28|12483.28|0
1636538420000|2021-11-10 10:00:20|12484.08|12484.08|12484.08|12484.08|12484.08|12484.08|12484.08|12484.08|0
1636538430000|2021-11-10 10:00:30|12485.31|12485.31|12486.97|12486.97|12486.97|12486.97|12485.31|12485.31|0
1636538460000|2021-11-10 10:01:00|12487.19|12487.19|12487.19|12487.19|12487.19|12487.19|12487.19|12487.19|0
1636538480000|2021-11-10 10:01:20|12487.36|12487.36|12487.53|12487.53|12487.53|12487.53|12487.36|12487.36|0
1636538490000|2021-11-10 10:01:30|12487.8|12487.8|12487.63|12487.63|12488.02|12488.02|12487.63|12487.63|0
1636538500000|2021-11-10 10:01:40|12487.46|12487.46|12487.46|12487.46|12487.46|12487.46|12487.46|12487.46|0
1636538520000|2021-11-10 10:02:00|12487.73|12487.73|12487.73|12487.73|12487.73|12487.73|12487.73|12487.73|0
1636538540000|2021-11-10 10:02:20|12488.16|12488.16|12486.56|12486.56|12488.16|12488.16|12486.35|12486.35|0
1636538550000|2021-11-10 10:02:30|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|0
1636538560000|2021-11-10 10:02:40|12485.16|12485.16|12484.99|12484.99|12485.16|12485.16|12484.82|12484.82|0
1636538570000|2021-11-10 10:02:50|12484.64|12484.64|12484.64|12484.64|12484.64|12484.64|12484.64|12484.64|0
1636538590000|2021-11-10 10:03:10|12484.85|12484.85|12484.85|12484.85|12484.85|12484.85|12484.85|12484.85|0
1636538600000|2021-11-10 10:03:20|12484.44|12484.44|12486.03|12486.03|12486.03|12486.03|12484.44|12484.44|0
1636538610000|2021-11-10 10:03:30|12485.86|12485.86|12484.4|12484.4|12485.86|12485.86|12483.39|12483.39|0
1636538620000|2021-11-10 10:03:40|12483.16|12483.16|12482.16|12482.16|12483.16|12483.16|12482.16|12482.16|0
1636538630000|2021-11-10 10:03:50|12482.63|12482.63|12481.47|12481.47|12482.63|12482.63|12481.47|12481.47|0
1636538640000|2021-11-10 10:04:00|12480.94|12480.94|12480.94|12480.94|12480.94|12480.94|12480.94|12480.94|0
1636538650000|2021-11-10 10:04:10|12479.93|12479.93|12479.93|12479.93|12479.93|12479.93|12479.93|12479.93|0
1636538660000|2021-11-10 10:04:20|12481.94|12481.94|12480.74|12480.74|12481.94|12481.94|12480.74|12480.74|0
1636538700000|2021-11-10 10:05:00|12480.95|12480.95|12480.95|12480.95|12480.95|12480.95|12480.95|12480.95|0
1636538720000|2021-11-10 10:05:20|12481.19|12481.19|12482.21|12482.21|12482.35|12482.35|12481.19|12481.19|0
1636538730000|2021-11-10 10:05:30|12481.8|12481.8|12481.8|12481.8|12481.8|12481.8|12481.8|12481.8|0
1636538750000|2021-11-10 10:05:50|12482.02|12482.02|12481.32|12481.32|12482.02|12482.02|12481.1|12481.1|0
1636538760000|2021-11-10 10:06:00|12480.45|12480.45|12480.28|12480.28|12480.45|12480.45|12480.28|12480.28|0
1636538790000|2021-11-10 10:06:30|12479.27|12479.27|12477.45|12477.45|12479.27|12479.27|12477.45|12477.45|0
1636538810000|2021-11-10 10:06:50|12476.21|12476.21|12476.21|12476.21|12476.21|12476.21|12476.21|12476.21|0
1636538830000|2021-11-10 10:07:10|12475.7|12475.7|12475.7|12475.7|12475.7|12475.7|12475.7|12475.7|0
1636538840000|2021-11-10 10:07:20|12475.91|12475.91|12475.62|12475.62|12475.91|12475.91|12475.4|12475.4|0
1636538870000|2021-11-10 10:07:50|12476.85|12476.85|12476.85|12476.85|12476.85|12476.85|12476.85|12476.85|0
1636538890000|2021-11-10 10:08:10|12477.2|12477.2|12477.2|12477.2|12477.2|12477.2|12477.2|12477.2|0
1636538900000|2021-11-10 10:08:20|12476.98|12476.98|12476.98|12476.98|12476.98|12476.98|12476.98|12476.98|0
1636538930000|2021-11-10 10:08:50|12477.39|12477.39|12477.04|12477.04|12477.39|12477.39|12477.04|12477.04|0
1636538940000|2021-11-10 10:09:00|12477.26|12477.26|12477.26|12477.26|12477.26|12477.26|12477.26|12477.26|0
1636538960000|2021-11-10 10:09:20|12477.04|12477.04|12475.59|12475.59|12477.04|12477.04|12475.59|12475.59|0
1636538970000|2021-11-10 10:09:30|12475.37|12475.37|12475.15|12475.15|12475.37|12475.37|12475.15|12475.15|0
1636539000000|2021-11-10 10:10:00|12475.39|12475.39|12475.15|12475.15|12475.39|12475.39|12475.15|12475.15|0
1636539050000|2021-11-10 10:10:50|12475.37|12475.37|12476.02|12476.02|12476.02|12476.02|12475.37|12475.37|0
1636539080000|2021-11-10 10:11:20|12475.66|12475.66|12475.66|12475.66|12475.66|12475.66|12475.66|12475.66|0
1636539090000|2021-11-10 10:11:30|12475.45|12475.45|12475.45|12475.45|12475.45|12475.45|12475.45|12475.45|0
1636539140000|2021-11-10 10:12:20|12475.76|12475.76|12475.76|12475.76|12475.76|12475.76|12475.76|12475.76|0
1636539150000|2021-11-10 10:12:30|12474.76|12474.76|12474.76|12474.76|12474.76|12474.76|12473.75|12473.75|0
1636539180000|2021-11-10 10:13:00|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|0
1636539200000|2021-11-10 10:13:20|12474.27|12474.27|12473.46|12473.46|12474.27|12474.27|12473.46|12473.46|0
1636539230000|2021-11-10 10:13:50|12473.29|12473.29|12473.29|12473.29|12473.29|12473.29|12473.29|12473.29|0
1636539250000|2021-11-10 10:14:10|12473.43|12473.43|12473.43|12473.43|12473.43|12473.43|12473.43|12473.43|0
1636539260000|2021-11-10 10:14:20|12472.43|12472.43|12472.43|12472.43|12472.43|12472.43|12472.43|12472.43|0
1636539270000|2021-11-10 10:14:30|12471.2|12471.2|12471.2|12471.2|12471.2|12471.2|12469.97|12469.97|0
1636539280000|2021-11-10 10:14:40|12472.2|12472.2|12472.42|12472.42|12472.42|12472.42|12472.2|12472.2|0
1636539290000|2021-11-10 10:14:50|12472.37|12472.37|12472.37|12472.37|12472.37|12472.37|12472.37|12472.37|0
1636539300000|2021-11-10 10:15:00|12472.58|12472.58|12472.76|12472.76|12472.76|12472.76|12472.58|12472.58|0
1636539310000|2021-11-10 10:15:10|12471.75|12471.75|12471.75|12471.75|12471.75|12471.75|12471.75|12471.75|0
1636539340000|2021-11-10 10:15:40|12471.23|12471.23|12471.23|12471.23|12471.23|12471.23|12470|12470|0
1636539350000|2021-11-10 10:15:50|12470.72|12470.72|12470.72|12470.72|12470.72|12470.72|12470.72|12470.72|0
1636539360000|2021-11-10 10:16:00|12470.8|12470.8|12470.8|12470.8|12470.8|12470.8|12470.8|12470.8|0
1636539380000|2021-11-10 10:16:20|12470.45|12470.45|12470.62|12470.62|12470.62|12470.62|12470.45|12470.45|0
1636539390000|2021-11-10 10:16:30|12470.54|12470.54|12470.54|12470.54|12470.62|12470.62|12470.54|12470.54|0
1636539400000|2021-11-10 10:16:40|12470.9|12470.9|12470.9|12470.9|12470.9|12470.9|12470.9|12470.9|0
1636539410000|2021-11-10 10:16:50|12471.33|12471.33|12471.55|12471.55|12471.55|12471.55|12471.33|12471.33|0
1636539420000|2021-11-10 10:17:00|12471.2|12471.2|12468.99|12468.99|12471.2|12471.2|12468.51|12468.51|0
1636539430000|2021-11-10 10:17:10|12468.72|12468.72|12468.72|12468.72|12468.72|12468.72|12468.72|12468.72|0
1636539450000|2021-11-10 10:17:30|12469.16|12469.16|12467.93|12467.93|12469.16|12469.16|12467.93|12467.93|0
1636539460000|2021-11-10 10:17:40|12468.27|12468.27|12468.27|12468.27|12468.27|12468.27|12468.27|12468.27|0
1636539470000|2021-11-10 10:17:50|12466.26|12466.26|12467.06|12467.06|12467.06|12467.06|12465.61|12465.61|0
1636539480000|2021-11-10 10:18:00|12467.61|12467.61|12467.61|12467.61|12467.61|12467.61|12467.61|12467.61|0
1636539490000|2021-11-10 10:18:10|12467.97|12467.97|12467.97|12467.97|12467.97|12467.97|12467.97|12467.97|0
1636539530000|2021-11-10 10:18:50|12468.14|12468.14|12468.14|12468.14|12468.14|12468.14|12468.14|12468.14|0
1636539540000|2021-11-10 10:19:00|12468.34|12468.34|12468.34|12468.34|12468.34|12468.34|12468.34|12468.34|0
1636539550000|2021-11-10 10:19:10|12468.78|12468.78|12468.78|12468.78|12468.78|12468.78|12468.78|12468.78|0
1636539560000|2021-11-10 10:19:20|12467.77|12467.77|12467.01|12467.01|12467.77|12467.77|12467.01|12467.01|0
1636539570000|2021-11-10 10:19:30|12465.77|12465.77|12465.34|12465.34|12465.77|12465.77|12464.1|12464.1|0
1636539580000|2021-11-10 10:19:40|12465.41|12465.41|12465.41|12465.41|12465.41|12465.41|12465.41|12465.41|0
1636539590000|2021-11-10 10:19:50|12465.35|12465.35|12465.28|12465.28|12465.35|12465.35|12465.28|12465.28|0
1636539610000|2021-11-10 10:20:10|12465.36|12465.36|12462.13|12462.13|12465.36|12465.36|12462.13|12462.13|0
1636539620000|2021-11-10 10:20:20|12462.56|12462.56|12462.73|12462.73|12462.73|12462.73|12462.56|12462.56|0
1636539630000|2021-11-10 10:20:30|12466.1|12466.1|12466.58|12466.58|12466.58|12466.58|12466.1|12466.1|0
1636539640000|2021-11-10 10:20:40|12466.1|12466.1|12465.86|12465.86|12466.1|12466.1|12465.86|12465.86|0
1636539650000|2021-11-10 10:20:50|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|12466.38|0
1636539660000|2021-11-10 10:21:00|12466.16|12466.16|12465.92|12465.92|12466.16|12466.16|12465.51|12465.51|0
1636539680000|2021-11-10 10:21:20|12465.68|12465.68|12465.68|12465.68|12465.68|12465.68|12465.68|12465.68|0
1636539690000|2021-11-10 10:21:30|12466.2|12466.2|12466.65|12466.65|12467.2|12467.2|12466.2|12466.2|0
1636539700000|2021-11-10 10:21:40|12465.64|12465.64|12465.64|12465.64|12465.64|12465.64|12465.64|12465.64|0
1636539710000|2021-11-10 10:21:50|12465.86|12465.86|12465.86|12465.86|12465.86|12465.86|12465.86|12465.86|0
1636539720000|2021-11-10 10:22:00|12465.64|12465.64|12469.11|12469.11|12469.11|12469.11|12465.64|12465.64|0
1636539730000|2021-11-10 10:22:10|12469.62|12469.62|12469.62|12469.62|12469.62|12469.62|12469.62|12469.62|0
1636539740000|2021-11-10 10:22:20|12469.45|12469.45|12469.45|12469.45|12469.45|12469.45|12469.45|12469.45|0
1636539750000|2021-11-10 10:22:30|12470.27|12470.27|12470.49|12470.49|12470.49|12470.49|12470.27|12470.27|0
1636539770000|2021-11-10 10:22:50|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|0
1636539800000|2021-11-10 10:23:20|12470.46|12470.46|12470.46|12470.46|12470.46|12470.46|12470.46|12470.46|0
1636539850000|2021-11-10 10:24:10|12471.47|12471.47|12471.47|12471.47|12471.47|12471.47|12471.47|12471.47|0
1636539860000|2021-11-10 10:24:20|12471.11|12471.11|12471.59|12471.59|12471.59|12471.59|12471.11|12471.11|0
1636539890000|2021-11-10 10:24:50|12472.41|12472.41|12472.77|12472.77|12472.77|12472.77|12472.41|12472.41|0
1636539900000|2021-11-10 10:25:00|12472.98|12472.98|12472.77|12472.77|12472.98|12472.98|12472.77|12472.77|0
1636539910000|2021-11-10 10:25:10|12472.94|12472.94|12473.29|12473.29|12473.29|12473.29|12472.94|12472.94|0
1636539920000|2021-11-10 10:25:20|12473.46|12473.46|12474.09|12474.09|12474.09|12474.09|12473.46|12473.46|0
1636539930000|2021-11-10 10:25:30|12473.68|12473.68|12473.68|12473.68|12473.68|12473.68|12473.68|12473.68|0
1636539940000|2021-11-10 10:25:40|12474.11|12474.11|12474.57|12474.57|12474.57|12474.57|12474.11|12474.11|0
1636539950000|2021-11-10 10:25:50|12473.34|12473.34|12473.73|12473.73|12473.73|12473.73|12473.34|12473.34|0
1636539960000|2021-11-10 10:26:00|12475.75|12475.75|12475.53|12475.53|12475.75|12475.75|12475.53|12475.53|0
1636539990000|2021-11-10 10:26:30|12473.52|12473.52|12473.08|12473.08|12473.52|12473.52|12473.08|12473.08|0
1636540000000|2021-11-10 10:26:40|12472.86|12472.86|12472.83|12472.83|12472.86|12472.86|12472.83|12472.83|0
1636540010000|2021-11-10 10:26:50|12472.67|12472.67|12472.67|12472.67|12472.67|12472.67|12472.67|12472.67|0
1636540020000|2021-11-10 10:27:00|12472.36|12472.36|12472.36|12472.36|12472.36|12472.36|12472.36|12472.36|0
1636540030000|2021-11-10 10:27:10|12472.76|12472.76|12472.76|12472.76|12472.76|12472.76|12472.76|12472.76|0
1636540040000|2021-11-10 10:27:20|12472.25|12472.25|12469.82|12469.82|12472.25|12472.25|12469.66|12469.66|0
1636540050000|2021-11-10 10:27:30|12469.55|12469.55|12469.82|12469.82|12469.82|12469.82|12469.55|12469.55|0
1636540060000|2021-11-10 10:27:40|12469.3|12469.3|12469.36|12469.36|12469.36|12469.36|12469.3|12469.3|0
1636540070000|2021-11-10 10:27:50|12470.59|12470.59|12470.86|12470.86|12470.86|12470.86|12470.59|12470.59|0
1636540090000|2021-11-10 10:28:10|12471.26|12471.26|12471.16|12471.16|12471.67|12471.67|12471.16|12471.16|0
1636540100000|2021-11-10 10:28:20|12471.57|12471.57|12470.34|12470.34|12471.57|12471.57|12470.34|12470.34|0
1636540110000|2021-11-10 10:28:30|12469.93|12469.93|12469.82|12469.82|12469.93|12469.93|12469.82|12469.82|0
1636540120000|2021-11-10 10:28:40|12468.96|12468.96|12468.6|12468.6|12468.96|12468.96|12468.6|12468.6|0
1636540150000|2021-11-10 10:29:10|12468.96|12468.96|12469.47|12469.47|12469.47|12469.47|12468.96|12468.96|0
1636540160000|2021-11-10 10:29:20|12469.88|12469.88|12469.88|12469.88|12469.88|12469.88|12469.88|12469.88|0
1636540170000|2021-11-10 10:29:30|12470.29|12470.29|12470.29|12470.29|12470.29|12470.29|12470.29|12470.29|0
1636540180000|2021-11-10 10:29:40|12469.88|12469.88|12469.88|12469.88|12469.88|12469.88|12469.88|12469.88|0
1636540190000|2021-11-10 10:29:50|12470.24|12470.24|12470.24|12470.24|12470.24|12470.24|12470.24|12470.24|0
1636540210000|2021-11-10 10:30:10|12469.81|12469.81|12469.81|12469.81|12469.81|12469.81|12469.81|12469.81|0
1636540220000|2021-11-10 10:30:20|12468.8|12468.8|12467.8|12467.8|12468.8|12468.8|12467.8|12467.8|0
1636540230000|2021-11-10 10:30:30|12468.04|12468.04|12467.52|12467.52|12468.04|12468.04|12467.52|12467.52|0
1636540260000|2021-11-10 10:31:00|12466.02|12466.02|12467.25|12467.25|12467.25|12467.25|12466.02|12466.02|0
1636540270000|2021-11-10 10:31:10|12466.02|12466.02|12465.26|12465.26|12466.02|12466.02|12465.26|12465.26|0
1636540280000|2021-11-10 10:31:20|12464.25|12464.25|12463.52|12463.52|12464.25|12464.25|12463.52|12463.52|0
1636540290000|2021-11-10 10:31:30|12463.11|12463.11|12461.88|12461.88|12463.11|12463.11|12461.88|12461.88|0
1636540300000|2021-11-10 10:31:40|12461.45|12461.45|12463.55|12463.55|12463.91|12463.91|12461.45|12461.45|0
1636540310000|2021-11-10 10:31:50|12463.37|12463.37|12461.13|12461.13|12463.37|12463.37|12460.12|12460.12|0
1636540320000|2021-11-10 10:32:00|12461.78|12461.78|12461.78|12461.78|12461.78|12461.78|12461.78|12461.78|0
1636540340000|2021-11-10 10:32:20|12460.77|12460.77|12458.31|12458.31|12460.77|12460.77|12458.31|12458.31|0
1636540350000|2021-11-10 10:32:30|12458.1|12458.1|12458.53|12458.53|12458.53|12458.53|12458.1|12458.1|0
1636540360000|2021-11-10 10:32:40|12458.26|12458.26|12457.23|12457.23|12458.26|12458.26|12457.12|12457.12|0
1636540370000|2021-11-10 10:32:50|12457.06|12457.06|12456.89|12456.89|12457.06|12457.06|12456.89|12456.89|0
1636540380000|2021-11-10 10:33:00|12456.72|12456.72|12455.86|12455.86|12456.72|12456.72|12455.86|12455.86|0
1636540410000|2021-11-10 10:33:30|12454.63|12454.63|12454.13|12454.13|12454.63|12454.63|12453.16|12453.16|0
1636540420000|2021-11-10 10:33:40|12454.26|12454.26|12453.85|12453.85|12454.26|12454.26|12453.85|12453.85|0
1636540430000|2021-11-10 10:33:50|12451.84|12451.84|12453.06|12453.06|12453.06|12453.06|12451.84|12451.84|0
1636540440000|2021-11-10 10:34:00|12452.66|12452.66|12452.66|12452.66|12452.66|12452.66|12452.66|12452.66|0
1636540470000|2021-11-10 10:34:30|12451.65|12451.65|12451.65|12451.65|12451.65|12451.65|12451.65|12451.65|0
1636540490000|2021-11-10 10:34:50|12450.83|12450.83|12451.26|12451.26|12451.26|12451.26|12450.83|12450.83|0
1636540500000|2021-11-10 10:35:00|12452.5|12452.5|12452.5|12452.5|12452.5|12452.5|12452.5|12452.5|0
1636540510000|2021-11-10 10:35:10|12452.01|12452.01|12452.01|12452.01|12452.01|12452.01|12452.01|12452.01|0
1636540520000|2021-11-10 10:35:20|12452.36|12452.36|12452.19|12452.19|12452.36|12452.36|12452.19|12452.19|0
1636540530000|2021-11-10 10:35:30|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|12452.4|0
1636540540000|2021-11-10 10:35:40|12452.16|12452.16|12451.73|12451.73|12452.16|12452.16|12451.51|12451.51|0
1636540550000|2021-11-10 10:35:50|12452.16|12452.16|12452.79|12452.79|12452.79|12452.79|12452.16|12452.16|0
1636540560000|2021-11-10 10:36:00|12453.01|12453.01|12453.01|12453.01|12453.01|12453.01|12453.01|12453.01|0
1636540580000|2021-11-10 10:36:20|12452.65|12452.65|12453.47|12453.47|12453.47|12453.47|12452.65|12452.65|0
1636540590000|2021-11-10 10:36:30|12453.6|12453.6|12453.6|12453.6|12453.6|12453.6|12453.6|12453.6|0
1636540600000|2021-11-10 10:36:40|12454.04|12454.04|12458.06|12458.06|12458.06|12458.06|12454.04|12454.04|0
1636540620000|2021-11-10 10:37:00|12458.41|12458.41|12458.41|12458.41|12458.41|12458.41|12458.41|12458.41|0
1636540630000|2021-11-10 10:37:10|12458.49|12458.49|12458.81|12458.81|12458.81|12458.81|12458.49|12458.49|0
1636540650000|2021-11-10 10:37:30|12458.59|12458.59|12458.38|12458.38|12458.59|12458.59|12458.38|12458.38|0
1636540660000|2021-11-10 10:37:40|12458.16|12458.16|12458.34|12458.34|12458.34|12458.34|12457.94|12457.94|0
1636540670000|2021-11-10 10:37:50|12458.5|12458.5|12458.5|12458.5|12458.5|12458.5|12458.5|12458.5|0
1636540680000|2021-11-10 10:38:00|12457.5|12457.5|12457.71|12457.71|12457.71|12457.71|12457.5|12457.5|0
1636540690000|2021-11-10 10:38:10|12456.48|12456.48|12456.48|12456.48|12456.48|12456.48|12456.48|12456.48|0
1636540700000|2021-11-10 10:38:20|12456.74|12456.74|12456.74|12456.74|12456.74|12456.74|12456.74|12456.74|0
1636540720000|2021-11-10 10:38:40|12456.82|12456.82|12456.82|12456.82|12456.82|12456.82|12456.82|12456.82|0
1636540730000|2021-11-10 10:38:50|12456.61|12456.61|12456.61|12456.61|12456.61|12456.61|12456.61|12456.61|0
1636540740000|2021-11-10 10:39:00|12456.18|12456.18|12455.17|12455.17|12456.18|12456.18|12455.17|12455.17|0
1636540750000|2021-11-10 10:39:10|12454.93|12454.93|12455.94|12455.94|12455.94|12455.94|12454.93|12454.93|0
1636540770000|2021-11-10 10:39:30|12455.72|12455.72|12454.49|12454.49|12455.72|12455.72|12454.49|12454.49|0
1636540780000|2021-11-10 10:39:40|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|0
1636540790000|2021-11-10 10:39:50|12453.84|12453.84|12453.62|12453.62|12453.84|12453.84|12453.62|12453.62|0
1636540810000|2021-11-10 10:40:10|12453.86|12453.86|12453.94|12453.94|12453.94|12453.94|12453.78|12453.78|0
1636540830000|2021-11-10 10:40:30|12453.72|12453.72|12453.51|12453.51|12453.72|12453.72|12453.51|12453.51|0
1636540840000|2021-11-10 10:40:40|12453.68|12453.68|12453.68|12453.68|12453.68|12453.68|12453.68|12453.68|0
1636540860000|2021-11-10 10:41:00|12453.85|12453.85|12454.09|12454.09|12454.09|12454.09|12453.75|12453.75|0
1636540870000|2021-11-10 10:41:10|12454.31|12454.31|12454.31|12454.31|12454.31|12454.31|12454.31|12454.31|0
1636540880000|2021-11-10 10:41:20|12454.55|12454.55|12454.29|12454.29|12454.55|12454.55|12454.29|12454.29|0
1636540890000|2021-11-10 10:41:30|12455.52|12455.52|12453.28|12453.28|12455.52|12455.52|12453.28|12453.28|0
1636540900000|2021-11-10 10:41:40|12452.05|12452.05|12451.83|12451.83|12452.05|12452.05|12451.83|12451.83|0
1636540950000|2021-11-10 10:42:30|12453.06|12453.06|12453.06|12453.06|12453.06|12453.06|12453.06|12453.06|0
1636540970000|2021-11-10 10:42:50|12453.28|12453.28|12453.28|12453.28|12453.28|12453.28|12453.28|12453.28|0
1636540980000|2021-11-10 10:43:00|12453.5|12453.5|12453.5|12453.5|12453.5|12453.5|12453.5|12453.5|0
1636540990000|2021-11-10 10:43:10|12454.01|12454.01|12454.01|12454.01|12454.01|12454.01|12452.78|12452.78|0
1636541000000|2021-11-10 10:43:20|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|0
1636541020000|2021-11-10 10:43:40|12455.42|12455.42|12455.59|12455.59|12455.59|12455.59|12455.42|12455.42|0
1636541030000|2021-11-10 10:43:50|12456.82|12456.82|12456.48|12456.48|12456.82|12456.82|12456.48|12456.48|0
1636541040000|2021-11-10 10:44:00|12456.65|12456.65|12457.1|12457.1|12457.1|12457.1|12456.65|12456.65|0
1636541050000|2021-11-10 10:44:10|12457.46|12457.46|12457.22|12457.22|12457.46|12457.46|12457.22|12457.22|0
1636541080000|2021-11-10 10:44:40|12459.23|12459.23|12459.23|12459.23|12459.23|12459.23|12459.23|12459.23|0
1636541090000|2021-11-10 10:44:50|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|0
1636541100000|2021-11-10 10:45:00|12459.11|12459.11|12459.11|12459.11|12459.11|12459.11|12459.11|12459.11|0
1636541110000|2021-11-10 10:45:10|12457.1|12457.1|12457.7|12457.7|12457.7|12457.7|12457.1|12457.1|0
1636541120000|2021-11-10 10:45:20|12457.86|12457.86|12457.86|12457.86|12457.86|12457.86|12457.86|12457.86|0
1636541150000|2021-11-10 10:45:50|12458.03|12458.03|12458.92|12458.92|12458.92|12458.92|12457.69|12457.69|0
1636541160000|2021-11-10 10:46:00|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|0
1636541170000|2021-11-10 10:46:10|12459.32|12459.32|12459.32|12459.32|12459.32|12459.32|12459.32|12459.32|0
1636541210000|2021-11-10 10:46:50|12460.08|12460.08|12460.08|12460.08|12460.08|12460.08|12460.08|12460.08|0
1636541220000|2021-11-10 10:47:00|12459.47|12459.47|12451.04|12451.04|12459.47|12459.47|12451.04|12451.04|0
1636541230000|2021-11-10 10:47:10|12449.81|12449.81|12448.53|12448.53|12449.81|12449.81|12447.82|12447.82|0
1636541240000|2021-11-10 10:47:20|12448.17|12448.17|12447.29|12447.29|12448.17|12448.17|12447.29|12447.29|0
1636541250000|2021-11-10 10:47:30|12446.06|12446.06|12446.53|12446.53|12446.53|12446.53|12446.06|12446.06|0
1636541260000|2021-11-10 10:47:40|12446.84|12446.84|12446.33|12446.33|12446.84|12446.84|12446.33|12446.33|0
1636541270000|2021-11-10 10:47:50|12446.73|12446.73|12446.73|12446.73|12446.73|12446.73|12446.73|12446.73|0
1636541280000|2021-11-10 10:48:00|12446.47|12446.47|12445.85|12445.85|12446.47|12446.47|12445.85|12445.85|0
1636541290000|2021-11-10 10:48:10|12445.49|12445.49|12446.06|12446.06|12446.06|12446.06|12445.49|12445.49|0
1636541300000|2021-11-10 10:48:20|12445.83|12445.83|12445.67|12445.67|12445.83|12445.83|12445.67|12445.67|0
1636541310000|2021-11-10 10:48:30|12446.89|12446.89|12445.66|12445.66|12446.89|12446.89|12445.66|12445.66|0
1636541320000|2021-11-10 10:48:40|12444.8|12444.8|12444.8|12444.8|12444.8|12444.8|12444.8|12444.8|0
1636541340000|2021-11-10 10:49:00|12445.06|12445.06|12442.72|12442.72|12445.33|12445.33|12440.67|12440.67|0
1636541350000|2021-11-10 10:49:10|12442.5|12442.5|12442.5|12442.5|12442.5|12442.5|12442.5|12442.5|0
1636541360000|2021-11-10 10:49:20|12442.72|12442.72|12445.69|12445.69|12445.69|12445.69|12442.72|12442.72|0
1636541390000|2021-11-10 10:49:50|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|0
1636541400000|2021-11-10 10:50:00|12446.29|12446.29|12444.04|12444.04|12446.29|12446.29|12444.04|12444.04|0
1636541410000|2021-11-10 10:50:10|12443.97|12443.97|12443.97|12443.97|12443.97|12443.97|12443.97|12443.97|0
1636541420000|2021-11-10 10:50:20|12443.56|12443.56|12443.56|12443.56|12443.56|12443.56|12443.56|12443.56|0
1636541430000|2021-11-10 10:50:30|12442.55|12442.55|12442.55|12442.55|12442.55|12442.55|12442.55|12442.55|0
1636541450000|2021-11-10 10:50:50|12442.99|12442.99|12443.2|12443.2|12443.2|12443.2|12442.99|12442.99|0
1636541470000|2021-11-10 10:51:10|12443.64|12443.64|12444.29|12444.29|12444.29|12444.29|12443.64|12443.64|0
1636541500000|2021-11-10 10:51:40|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|0
1636541510000|2021-11-10 10:51:50|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|0
1636541540000|2021-11-10 10:52:20|12443.61|12443.61|12442.38|12442.38|12443.61|12443.61|12442.38|12442.38|0
1636541550000|2021-11-10 10:52:30|12441.15|12441.15|12442.38|12442.38|12442.38|12442.38|12441.15|12441.15|0
1636541570000|2021-11-10 10:52:50|12442.6|12442.6|12443.53|12443.53|12443.53|12443.53|12442.6|12442.6|0
1636541580000|2021-11-10 10:53:00|12443.74|12443.74|12443.74|12443.74|12443.74|12443.74|12443.74|12443.74|0
1636541590000|2021-11-10 10:53:10|12444.97|12444.97|12444.97|12444.97|12444.97|12444.97|12444.97|12444.97|0
1636541600000|2021-11-10 10:53:20|12444.76|12444.76|12444.76|12444.76|12444.76|12444.76|12444.76|12444.76|0
1636541670000|2021-11-10 10:54:30|12445.19|12445.19|12444.97|12444.97|12445.19|12445.19|12444.97|12444.97|0
1636541710000|2021-11-10 10:55:10|12445.98|12445.98|12444.97|12444.97|12445.98|12445.98|12444.97|12444.97|0
1636541730000|2021-11-10 10:55:30|12443.74|12443.74|12443.48|12443.48|12443.74|12443.74|12443.21|12443.21|0
1636541750000|2021-11-10 10:55:50|12443.26|12443.26|12440.24|12440.24|12443.26|12443.26|12440.24|12440.24|0
1636541760000|2021-11-10 10:56:00|12440.6|12440.6|12440.6|12440.6|12440.6|12440.6|12440.6|12440.6|0
1636541790000|2021-11-10 10:56:30|12441.41|12441.41|12441.41|12441.41|12441.41|12441.41|12441.41|12441.41|0
1636541800000|2021-11-10 10:56:40|12441.82|12441.82|12441.82|12441.82|12441.82|12441.82|12441.82|12441.82|0
1636541810000|2021-11-10 10:56:50|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|12440.82|0
1636541830000|2021-11-10 10:57:10|12438.99|12438.99|12438.99|12438.99|12438.99|12438.99|12438.99|12438.99|0
1636541840000|2021-11-10 10:57:20|12438.73|12438.73|12438.73|12438.73|12438.73|12438.73|12438.73|12438.73|0
1636541850000|2021-11-10 10:57:30|12438.46|12438.46|12438.19|12438.19|12438.46|12438.46|12438.19|12438.19|0
1636541880000|2021-11-10 10:58:00|12437.98|12437.98|12437.44|12437.44|12437.98|12437.98|12437.44|12437.44|0
1636541920000|2021-11-10 10:58:40|12436.21|12436.21|12436.21|12436.21|12436.21|12436.21|12436.21|12436.21|0
1636541930000|2021-11-10 10:58:50|12434.98|12434.98|12434.98|12434.98|12434.98|12434.98|12434.98|12434.98|0
1636541940000|2021-11-10 10:59:00|12435.15|12435.15|12435.15|12435.15|12435.15|12435.15|12435.15|12435.15|0
1636541960000|2021-11-10 10:59:20|12434.63|12434.63|12433.53|12433.53|12434.63|12434.63|12433.53|12433.53|0
1636541970000|2021-11-10 10:59:30|12433.61|12433.61|12432.45|12432.45|12433.61|12433.61|12432.38|12432.38|0
1636541980000|2021-11-10 10:59:40|12432.11|12432.11|12432.11|12432.11|12432.11|12432.11|12432.11|12432.11|0
1636541990000|2021-11-10 10:59:50|12432.06|12432.06|12432.06|12432.06|12432.06|12432.06|12432.06|12432.06|0
1636542000000|2021-11-10 11:00:00|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|0
1636542030000|2021-11-10 11:00:30|12427.41|12427.41|12427.19|12427.19|12427.41|12427.41|12427.19|12427.19|0
1636542040000|2021-11-10 11:00:40|12426.78|12426.78|12426.78|12426.78|12427.79|12427.79|12426.78|12426.78|0
1636542060000|2021-11-10 11:01:00|12426.61|12426.61|12426.61|12426.61|12426.61|12426.61|12426.61|12426.61|0
1636542080000|2021-11-10 11:01:20|12426.97|12426.97|12426.97|12426.97|12426.97|12426.97|12426.97|12426.97|0
1636542090000|2021-11-10 11:01:30|12427.24|12427.24|12427.24|12427.24|12427.24|12427.24|12427.24|12427.24|0
1636542110000|2021-11-10 11:01:50|12427.16|12427.16|12426.49|12426.49|12427.16|12427.16|12426.49|12426.49|0
1636542130000|2021-11-10 11:02:10|12427.72|12427.72|12428.95|12428.95|12428.95|12428.95|12427.72|12427.72|0
1636542140000|2021-11-10 11:02:20|12430.18|12430.18|12430.18|12430.18|12430.18|12430.18|12430.18|12430.18|0
1636542150000|2021-11-10 11:02:30|12431.41|12431.41|12431.41|12431.41|12431.41|12431.41|12431.41|12431.41|0
1636542190000|2021-11-10 11:03:10|12430.18|12430.18|12430.18|12430.18|12430.18|12430.18|12430.18|12430.18|0
1636542200000|2021-11-10 11:03:20|12428.95|12428.95|12429.27|12429.27|12430.77|12430.77|12428.95|12428.95|0
1636542210000|2021-11-10 11:03:30|12429.51|12429.51|12429.51|12429.51|12429.51|12429.51|12429.51|12429.51|0
1636542230000|2021-11-10 11:03:50|12430.03|12430.03|12430.12|12430.12|12430.25|12430.25|12430.03|12430.03|0
1636542240000|2021-11-10 11:04:00|12430.17|12430.17|12430.17|12430.17|12430.17|12430.17|12430.17|12430.17|0
1636542260000|2021-11-10 11:04:20|12431.18|12431.18|12431.44|12431.44|12431.44|12431.44|12431.18|12431.18|0
1636542300000|2021-11-10 11:05:00|12430.93|12430.93|12430.93|12430.93|12430.93|12430.93|12430.93|12430.93|0
1636542310000|2021-11-10 11:05:10|12430.71|12430.71|12430.71|12430.71|12430.71|12430.71|12430.71|12430.71|0
1636542320000|2021-11-10 11:05:20|12429.48|12429.48|12428.25|12428.25|12429.48|12429.48|12427.02|12427.02|0
1636542330000|2021-11-10 11:05:30|12427.43|12427.43|12427.02|12427.02|12427.43|12427.43|12427.02|12427.02|0
1636542380000|2021-11-10 11:06:20|12426.86|12426.86|12426.21|12426.21|12426.86|12426.86|12426.21|12426.21|0
1636542410000|2021-11-10 11:06:50|12425.21|12425.21|12424.77|12424.77|12425.21|12425.21|12424.77|12424.77|0
1636542420000|2021-11-10 11:07:00|12424.56|12424.56|12424.34|12424.34|12424.56|12424.56|12424.34|12424.34|0
1636542450000|2021-11-10 11:07:30|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|0
1636542460000|2021-11-10 11:07:40|12427.36|12427.36|12429.52|12429.52|12429.52|12429.52|12427.36|12427.36|0
1636542470000|2021-11-10 11:07:50|12429.35|12429.35|12429.57|12429.57|12429.57|12429.57|12429.35|12429.35|0
1636542490000|2021-11-10 11:08:10|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|0
1636542520000|2021-11-10 11:08:40|12431.16|12431.16|12431.51|12431.51|12431.51|12431.51|12431.16|12431.16|0
1636542530000|2021-11-10 11:08:50|12431.78|12431.78|12431.56|12431.56|12431.78|12431.78|12431.56|12431.56|0
1636542550000|2021-11-10 11:09:10|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|0
1636542580000|2021-11-10 11:09:40|12431.48|12431.48|12431.48|12431.48|12431.48|12431.48|12431.48|12431.48|0
1636542590000|2021-11-10 11:09:50|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|0
1636542600000|2021-11-10 11:10:00|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|0
1636542610000|2021-11-10 11:10:10|12431.42|12431.42|12431.42|12431.42|12431.42|12431.42|12431.42|12431.42|0
1636542620000|2021-11-10 11:10:20|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|12431.59|0
1636542630000|2021-11-10 11:10:30|12433.6|12433.6|12433.78|12433.78|12433.78|12433.78|12433.6|12433.6|0
1636542640000|2021-11-10 11:10:40|12433.93|12433.93|12433.93|12433.93|12433.93|12433.93|12433.93|12433.93|0
1636542650000|2021-11-10 11:10:50|12435.16|12435.16|12435.97|12435.97|12436.48|12436.48|12435.16|12435.16|0
1636542680000|2021-11-10 11:11:20|12437.2|12437.2|12435.34|12435.34|12437.2|12437.2|12435.34|12435.34|0
1636542720000|2021-11-10 11:12:00|12435.51|12435.51|12435.51|12435.51|12435.51|12435.51|12435.51|12435.51|0
1636542740000|2021-11-10 11:12:20|12434.86|12434.86|12433.63|12433.63|12434.86|12434.86|12433.63|12433.63|0
1636542750000|2021-11-10 11:12:30|12432.62|12432.62|12432.36|12432.36|12432.62|12432.62|12432.36|12432.36|0
1636542770000|2021-11-10 11:12:50|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|0
1636542780000|2021-11-10 11:13:00|12431.84|12431.84|12431.92|12431.92|12431.92|12431.92|12431.69|12431.69|0
1636542820000|2021-11-10 11:13:40|12431.71|12431.71|12431.88|12431.88|12431.88|12431.88|12431.71|12431.71|0
1636542830000|2021-11-10 11:13:50|12431.61|12431.61|12431.61|12431.61|12431.61|12431.61|12431.61|12431.61|0
1636542880000|2021-11-10 11:14:40|12431.37|12431.37|12431.56|12431.56|12431.56|12431.56|12431.13|12431.13|0
1636542900000|2021-11-10 11:15:00|12431.05|12431.05|12431.26|12431.26|12431.5|12431.5|12431.05|12431.05|0
1636542950000|2021-11-10 11:15:50|12431.09|12431.09|12430.58|12430.58|12431.09|12431.09|12430.58|12430.58|0
1636542960000|2021-11-10 11:16:00|12430.8|12430.8|12431|12431|12431|12431|12430.76|12430.76|0
1636542970000|2021-11-10 11:16:10|12430.85|12430.85|12431.97|12431.97|12432.08|12432.08|12430.85|12430.85|0
1636543000000|2021-11-10 11:16:40|12432.38|12432.38|12432.32|12432.32|12432.38|12432.38|12432.32|12432.32|0
1636543010000|2021-11-10 11:16:50|12432.23|12432.23|12432.23|12432.23|12432.23|12432.23|12432.23|12432.23|0
1636543030000|2021-11-10 11:17:10|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|0
1636543040000|2021-11-10 11:17:20|12432.55|12432.55|12432.31|12432.31|12432.55|12432.55|12432.31|12432.31|0
1636543050000|2021-11-10 11:17:30|12432.09|12432.09|12432.25|12432.25|12432.25|12432.25|12432.09|12432.09|0
1636543100000|2021-11-10 11:18:20|12432.08|12432.08|12432.08|12432.08|12432.08|12432.08|12432.08|12432.08|0
1636543130000|2021-11-10 11:18:50|12432.29|12432.29|12432.08|12432.08|12432.29|12432.29|12432.08|12432.08|0
1636543140000|2021-11-10 11:19:00|12430.07|12430.07|12428.43|12428.43|12430.07|12430.07|12428.43|12428.43|0
1636543150000|2021-11-10 11:19:10|12428.94|12428.94|12428.46|12428.46|12428.94|12428.94|12428.46|12428.46|0
1636543160000|2021-11-10 11:19:20|12428.54|12428.54|12428.54|12428.54|12428.54|12428.54|12428.54|12428.54|0
1636543170000|2021-11-10 11:19:30|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|12428.27|0
1636543190000|2021-11-10 11:19:50|12427.96|12427.96|12427.79|12427.79|12427.96|12427.96|12427.79|12427.79|0
1636543200000|2021-11-10 11:20:00|12427.27|12427.27|12427.92|12427.92|12427.92|12427.92|12427.27|12427.27|0
1636543220000|2021-11-10 11:20:20|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|12428.09|0
1636543230000|2021-11-10 11:20:30|12428.31|12428.31|12428.31|12428.31|12428.31|12428.31|12428.31|12428.31|0
1636543260000|2021-11-10 11:21:00|12428.14|12428.14|12428.14|12428.14|12428.14|12428.14|12428.14|12428.14|0
1636543270000|2021-11-10 11:21:10|12428.35|12428.35|12428.45|12428.45|12428.45|12428.45|12428.01|12428.01|0
1636543280000|2021-11-10 11:21:20|12428.52|12428.52|12428.74|12428.74|12428.74|12428.74|12428.52|12428.52|0
1636543290000|2021-11-10 11:21:30|12429.75|12429.75|12429.58|12429.58|12429.75|12429.75|12429.58|12429.58|0
1636543300000|2021-11-10 11:21:40|12430.01|12430.01|12430.01|12430.01|12430.01|12430.01|12430.01|12430.01|0
1636543310000|2021-11-10 11:21:50|12429.84|12429.84|12429.67|12429.67|12429.84|12429.84|12429.67|12429.67|0
1636543320000|2021-11-10 11:22:00|12429.45|12429.45|12429.23|12429.23|12429.45|12429.45|12429.23|12429.23|0
1636543360000|2021-11-10 11:22:40|12428.97|12428.97|12428.7|12428.7|12428.97|12428.97|12428.7|12428.7|0
1636543370000|2021-11-10 11:22:50|12425.68|12425.68|12425.33|12425.33|12425.68|12425.68|12425.33|12425.33|0
1636543380000|2021-11-10 11:23:00|12426.33|12426.33|12427.18|12427.18|12427.34|12427.34|12426.33|12426.33|0
1636543400000|2021-11-10 11:23:20|12427.54|12427.54|12428.25|12428.25|12428.25|12428.25|12427.54|12427.54|0
1636543410000|2021-11-10 11:23:30|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|12428.46|0
1636543430000|2021-11-10 11:23:50|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|0
1636543440000|2021-11-10 11:24:00|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|0
1636543470000|2021-11-10 11:24:30|12429.52|12429.52|12429.52|12429.52|12429.52|12429.52|12429.52|12429.52|0
1636543480000|2021-11-10 11:24:40|12430.53|12430.53|12431.54|12431.54|12431.54|12431.54|12430.53|12430.53|0
1636543500000|2021-11-10 11:25:00|12432.77|12432.77|12434|12434|12434|12434|12432.77|12432.77|0
1636543520000|2021-11-10 11:25:20|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|12433.2|0
1636543530000|2021-11-10 11:25:30|12433.54|12433.54|12433.54|12433.54|12433.54|12433.54|12433.54|12433.54|0
1636543540000|2021-11-10 11:25:40|12433.32|12433.32|12433.32|12433.32|12433.32|12433.32|12433.32|12433.32|0
1636543550000|2021-11-10 11:25:50|12433.73|12433.73|12433.73|12433.73|12433.73|12433.73|12433.73|12433.73|0
1636543560000|2021-11-10 11:26:00|12434.96|12434.96|12435.32|12435.32|12435.32|12435.32|12434.96|12434.96|0
1636543570000|2021-11-10 11:26:10|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|12435.1|0
1636543590000|2021-11-10 11:26:30|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|0
1636543600000|2021-11-10 11:26:40|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|0
1636543610000|2021-11-10 11:26:50|12437.28|12437.28|12437.28|12437.28|12437.28|12437.28|12437.28|12437.28|0
1636543620000|2021-11-10 11:27:00|12437.06|12437.06|12434.43|12434.43|12437.06|12437.06|12434.43|12434.43|0
1636543630000|2021-11-10 11:27:10|12434.02|12434.02|12434.02|12434.02|12434.02|12434.02|12434.02|12434.02|0
1636543640000|2021-11-10 11:27:20|12433.91|12433.91|12433.87|12433.87|12433.91|12433.91|12433.87|12433.87|0
1636543670000|2021-11-10 11:27:50|12433.6|12433.6|12433.6|12433.6|12433.6|12433.6|12433.6|12433.6|0
1636543680000|2021-11-10 11:28:00|12432.89|12432.89|12427.24|12427.24|12432.89|12432.89|12427.24|12427.24|0
1636543690000|2021-11-10 11:28:10|12426.93|12426.93|12426.56|12426.56|12426.93|12426.93|12426.56|12426.56|0
1636543700000|2021-11-10 11:28:20|12426.41|12426.41|12426.41|12426.41|12426.41|12426.41|12426.41|12426.41|0
1636543720000|2021-11-10 11:28:40|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|0
1636543740000|2021-11-10 11:29:00|12426.55|12426.55|12426.55|12426.55|12426.55|12426.55|12426.55|12426.55|0
1636543780000|2021-11-10 11:29:40|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|12425.54|0
1636543800000|2021-11-10 11:30:00|12425.31|12425.31|12423.91|12423.91|12425.31|12425.31|12423.91|12423.91|0
1636543810000|2021-11-10 11:30:10|12423.99|12423.99|12423.99|12423.99|12423.99|12423.99|12423.99|12423.99|0
1636543820000|2021-11-10 11:30:20|12423.82|12423.82|12423.65|12423.65|12423.82|12423.82|12423.65|12423.65|0
1636543860000|2021-11-10 11:31:00|12422.65|12422.65|12422.65|12422.65|12422.65|12422.65|12422.65|12422.65|0
1636543880000|2021-11-10 11:31:20|12422.48|12422.48|12419.86|12419.86|12422.48|12422.48|12419.86|12419.86|0
1636543900000|2021-11-10 11:31:40|12418.86|12418.86|12418.86|12418.86|12418.86|12418.86|12418.86|12418.86|0
1636543910000|2021-11-10 11:31:50|12418.5|12418.5|12418.5|12418.5|12418.5|12418.5|12418.5|12418.5|0
1636543980000|2021-11-10 11:33:00|12418.33|12418.33|12418.33|12418.33|12418.33|12418.33|12418.33|12418.33|0
1636543990000|2021-11-10 11:33:10|12418.12|12418.12|12415.89|12415.89|12418.12|12418.12|12415.89|12415.89|0
1636544050000|2021-11-10 11:34:10|12415.68|12415.68|12415.68|12415.68|12415.68|12415.68|12415.68|12415.68|0
1636544060000|2021-11-10 11:34:20|12415.16|12415.16|12415.16|12415.16|12415.16|12415.16|12415.16|12415.16|0
1636544090000|2021-11-10 11:34:50|12414.92|12414.92|12414.92|12414.92|12414.92|12414.92|12414.92|12414.92|0
1636544100000|2021-11-10 11:35:00|12413.69|12413.69|12411.36|12411.36|12413.69|12413.69|12411.36|12411.36|0
1636544160000|2021-11-10 11:36:00|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|12411.09|0
1636544190000|2021-11-10 11:36:30|12411.04|12411.04|12411.04|12411.04|12411.04|12411.04|12411.04|12411.04|0
1636544220000|2021-11-10 11:37:00|12411.57|12411.57|12411.57|12411.57|12411.57|12411.57|12411.57|12411.57|0
1636544250000|2021-11-10 11:37:30|12411.79|12411.79|12411.79|12411.79|12411.79|12411.79|12411.79|12411.79|0
1636544270000|2021-11-10 11:37:50|12413.02|12413.02|12413.02|12413.02|12413.02|12413.02|12413.02|12413.02|0
1636544300000|2021-11-10 11:38:20|12412.58|12412.58|12412.58|12412.58|12412.58|12412.58|12412.58|12412.58|0
1636544310000|2021-11-10 11:38:30|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|0
1636544320000|2021-11-10 11:38:40|12410.57|12410.57|12410.57|12410.57|12410.57|12410.57|12410.57|12410.57|0
1636544340000|2021-11-10 11:39:00|12409.57|12409.57|12409.57|12409.57|12409.57|12409.57|12409.57|12409.57|0
1636544350000|2021-11-10 11:39:10|12408.34|12408.34|12407.52|12407.52|12408.34|12408.34|12407.52|12407.52|0
1636544360000|2021-11-10 11:39:20|12407|12407|12406.73|12406.73|12407|12407|12406.73|12406.73|0
1636544390000|2021-11-10 11:39:50|12407.97|12407.97|12408.32|12408.32|12408.32|12408.32|12407.97|12407.97|0
1636544400000|2021-11-10 11:40:00|12407.76|12407.76|12407.38|12407.38|12407.76|12407.76|12407.38|12407.38|0
1636544410000|2021-11-10 11:40:10|12407.54|12407.54|12407.27|12407.27|12407.54|12407.54|12407.27|12407.27|0
1636544420000|2021-11-10 11:40:20|12407.61|12407.61|12410.66|12410.66|12410.66|12410.66|12407.61|12407.61|0
1636544450000|2021-11-10 11:40:50|12410.4|12410.4|12409.61|12409.61|12410.61|12410.61|12409.61|12409.61|0
1636544460000|2021-11-10 11:41:00|12410.61|12410.61|12411.44|12411.44|12411.44|12411.44|12410.61|12410.61|0
1636544470000|2021-11-10 11:41:10|12411.22|12411.22|12411.22|12411.22|12411.22|12411.22|12411.22|12411.22|0
1636544480000|2021-11-10 11:41:20|12410.88|12410.88|12410.71|12410.71|12410.88|12410.88|12410.71|12410.71|0
1636544490000|2021-11-10 11:41:30|12410.54|12410.54|12410.37|12410.37|12410.54|12410.54|12410.37|12410.37|0
1636544510000|2021-11-10 11:41:50|12410.61|12410.61|12410.61|12410.61|12410.61|12410.61|12410.61|12410.61|0
1636544530000|2021-11-10 11:42:10|12411.84|12411.84|12412.35|12412.35|12412.35|12412.35|12411.84|12411.84|0
1636544540000|2021-11-10 11:42:20|12412.76|12412.76|12412.6|12412.6|12412.76|12412.76|12412.6|12412.6|0
1636544550000|2021-11-10 11:42:30|12412.81|12412.81|12412.86|12412.86|12412.86|12412.86|12412.64|12412.64|0
1636544560000|2021-11-10 11:42:40|12412.64|12412.64|12412.43|12412.43|12412.64|12412.64|12412.43|12412.43|0
1636544570000|2021-11-10 11:42:50|12413.24|12413.24|12413.24|12413.24|12413.24|12413.24|12413.24|12413.24|0
1636544600000|2021-11-10 11:43:20|12414.25|12414.25|12414.25|12414.25|12414.25|12414.25|12414.25|12414.25|0
1636544610000|2021-11-10 11:43:30|12414.59|12414.59|12414.93|12414.93|12414.93|12414.93|12414.59|12414.59|0
1636544620000|2021-11-10 11:43:40|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|0
1636544630000|2021-11-10 11:43:50|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|12413.52|0
1636544650000|2021-11-10 11:44:10|12413.3|12413.3|12414.31|12414.31|12414.31|12414.31|12413.3|12413.3|0
1636544680000|2021-11-10 11:44:40|12414.55|12414.55|12414.55|12414.55|12414.55|12414.55|12414.55|12414.55|0
1636544700000|2021-11-10 11:45:00|12414.14|12414.14|12414.03|12414.03|12414.14|12414.14|12414.03|12414.03|0
1636544720000|2021-11-10 11:45:20|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|0
1636544730000|2021-11-10 11:45:30|12412.27|12412.27|12412.05|12412.05|12412.27|12412.27|12412.05|12412.05|0
1636544740000|2021-11-10 11:45:40|12411.83|12411.83|12412.39|12412.39|12412.39|12412.39|12411.83|12411.83|0
1636544750000|2021-11-10 11:45:50|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|12410.38|0
1636544760000|2021-11-10 11:46:00|12409.87|12409.87|12409.92|12409.92|12409.92|12409.92|12409.66|12409.66|0
1636544770000|2021-11-10 11:46:10|12410.05|12410.05|12410.05|12410.05|12410.05|12410.05|12410.05|12410.05|0
1636544780000|2021-11-10 11:46:20|12409.83|12409.83|12409.62|12409.62|12409.83|12409.83|12409.62|12409.62|0
1636544790000|2021-11-10 11:46:30|12408.61|12408.61|12408.77|12408.77|12408.77|12408.77|12408.61|12408.61|0
1636544810000|2021-11-10 11:46:50|12409.01|12409.01|12409.01|12409.01|12409.01|12409.01|12409.01|12409.01|0
1636544830000|2021-11-10 11:47:10|12408.83|12408.83|12408.59|12408.59|12408.83|12408.83|12408.59|12408.59|0
1636544850000|2021-11-10 11:47:30|12409.6|12409.6|12408.3|12408.3|12409.6|12409.6|12408.3|12408.3|0
1636544880000|2021-11-10 11:48:00|12407.76|12407.76|12407.76|12407.76|12407.76|12407.76|12407.76|12407.76|0
1636544900000|2021-11-10 11:48:20|12407.59|12407.59|12407.59|12407.59|12407.59|12407.59|12407.59|12407.59|0
1636544920000|2021-11-10 11:48:40|12407.83|12407.83|12407.83|12407.83|12407.83|12407.83|12407.83|12407.83|0
1636544940000|2021-11-10 11:49:00|12408.14|12408.14|12408.01|12408.01|12408.14|12408.14|12408.01|12408.01|0
1636544950000|2021-11-10 11:49:10|12406.78|12406.78|12405.77|12405.77|12406.78|12406.78|12405.77|12405.77|0
1636544960000|2021-11-10 11:49:20|12405.92|12405.92|12405.92|12405.92|12405.92|12405.92|12405.92|12405.92|0
1636544970000|2021-11-10 11:49:30|12406.08|12406.08|12405.9|12405.9|12406.08|12406.08|12405.9|12405.9|0
1636545000000|2021-11-10 11:50:00|12406.03|12406.03|12410.7|12410.7|12410.7|12410.7|12406.03|12406.03|0
1636545020000|2021-11-10 11:50:20|12410.83|12410.83|12410.83|12410.83|12410.83|12410.83|12410.83|12410.83|0
1636545030000|2021-11-10 11:50:30|12411.34|12411.34|12411.34|12411.34|12411.34|12411.34|12411.34|12411.34|0
1636545040000|2021-11-10 11:50:40|12411.61|12411.61|12412.41|12412.41|12412.41|12412.41|12411.61|12411.61|0
1636545060000|2021-11-10 11:51:00|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|12412.28|0
1636545080000|2021-11-10 11:51:20|12411.94|12411.94|12411.94|12411.94|12411.94|12411.94|12411.94|12411.94|0
1636545130000|2021-11-10 11:52:10|12412.07|12412.07|12412.29|12412.29|12412.29|12412.29|12411.89|12411.89|0
1636545140000|2021-11-10 11:52:20|12412.42|12412.42|12412.42|12412.42|12412.42|12412.42|12412.42|12412.42|0
1636545150000|2021-11-10 11:52:30|12412.55|12412.55|12412.55|12412.55|12412.55|12412.55|12412.55|12412.55|0
1636545160000|2021-11-10 11:52:40|12412.29|12412.29|12412.29|12412.29|12412.29|12412.29|12412.29|12412.29|0
1636545180000|2021-11-10 11:53:00|12412.12|12412.12|12411.96|12411.96|12412.13|12412.13|12411.95|12411.95|0
1636545210000|2021-11-10 11:53:30|12411.55|12411.55|12409.68|12409.68|12411.55|12411.55|12409.68|12409.68|0
1636545220000|2021-11-10 11:53:40|12409.25|12409.25|12409.25|12409.25|12409.25|12409.25|12409.25|12409.25|0
1636545230000|2021-11-10 11:53:50|12408.6|12408.6|12409.3|12409.3|12409.56|12409.56|12408.6|12408.6|0
1636545240000|2021-11-10 11:54:00|12409.51|12409.51|12409.73|12409.73|12409.73|12409.73|12409.51|12409.51|0
1636545250000|2021-11-10 11:54:10|12410|12410|12410|12410|12410|12410|12410|12410|0
1636545260000|2021-11-10 11:54:20|12410.21|12410.21|12410.21|12410.21|12410.21|12410.21|12410.21|12410.21|0
1636545270000|2021-11-10 11:54:30|12410.38|12410.38|12409.37|12409.37|12410.38|12410.38|12409.37|12409.37|0
1636545280000|2021-11-10 11:54:40|12409.64|12409.64|12409.64|12409.64|12409.64|12409.64|12409.64|12409.64|0
1636545290000|2021-11-10 11:54:50|12409.51|12409.51|12409.94|12409.94|12409.94|12409.94|12409.51|12409.51|0
1636545300000|2021-11-10 11:55:00|12409.8|12409.8|12410.15|12410.15|12410.15|12410.15|12409.74|12409.74|0
1636545310000|2021-11-10 11:55:10|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|12410.1|0
1636545320000|2021-11-10 11:55:20|12409.93|12409.93|12409.78|12409.78|12410.27|12410.27|12409.78|12409.78|0
1636545340000|2021-11-10 11:55:40|12409.57|12409.57|12409.24|12409.24|12409.64|12409.64|12409.24|12409.24|0
1636545360000|2021-11-10 11:56:00|12408.97|12408.97|12408.97|12408.97|12408.97|12408.97|12408.97|12408.97|0
1636545370000|2021-11-10 11:56:10|12409.5|12409.5|12409.5|12409.5|12409.5|12409.5|12409.5|12409.5|0
1636545380000|2021-11-10 11:56:20|12409.68|12409.68|12410.02|12410.02|12410.02|12410.02|12409.68|12409.68|0
1636545400000|2021-11-10 11:56:40|12409.01|12409.01|12409.01|12409.01|12409.01|12409.01|12409.01|12409.01|0
1636545410000|2021-11-10 11:56:50|12409.54|12409.54|12409.54|12409.54|12409.54|12409.54|12409.54|12409.54|0
1636545460000|2021-11-10 11:57:40|12409.14|12409.14|12410.14|12410.14|12410.14|12410.14|12409.14|12409.14|0
1636545470000|2021-11-10 11:57:50|12410.66|12410.66|12410.66|12410.66|12410.66|12410.66|12410.66|12410.66|0
1636545480000|2021-11-10 11:58:00|12411.01|12411.01|12411.01|12411.01|12411.01|12411.01|12411.01|12411.01|0
1636545500000|2021-11-10 11:58:20|12410.66|12410.66|12410.66|12410.66|12410.66|12410.66|12410.66|12410.66|0
1636545510000|2021-11-10 11:58:30|12411.66|12411.66|12411.66|12411.66|12411.66|12411.66|12411.66|12411.66|0
1636545520000|2021-11-10 11:58:40|12411.13|12411.13|12411.13|12411.13|12411.13|12411.13|12411.13|12411.13|0
1636545540000|2021-11-10 11:59:00|12411.47|12411.47|12412.44|12412.44|12413.65|12413.65|12411.47|12411.47|0
1636545570000|2021-11-10 11:59:30|12412.01|12412.01|12412.01|12412.01|12412.01|12412.01|12411.88|12411.88|0
1636545580000|2021-11-10 11:59:40|12411.8|12411.8|12411.8|12411.8|12411.8|12411.8|12411.8|12411.8|0
1636545590000|2021-11-10 11:59:50|12411.93|12411.93|12411.83|12411.83|12411.93|12411.93|12411.83|12411.83|0
1636545600000|2021-11-10 12:00:00|12409.73|12409.73|12410.55|12410.55|12410.96|12410.96|12409.73|12409.73|0
1636545610000|2021-11-10 12:00:10|12410.12|12410.12|12408.89|12408.89|12410.12|12410.12|12408.89|12408.89|0
1636545620000|2021-11-10 12:00:20|12408.55|12408.55|12408.55|12408.55|12408.55|12408.55|12408.55|12408.55|0
1636545630000|2021-11-10 12:00:30|12407.31|12407.31|12407.31|12407.31|12407.31|12407.31|12407.31|12407.31|0
1636545640000|2021-11-10 12:00:40|12408.18|12408.18|12408.18|12408.18|12408.18|12408.18|12408.18|12408.18|0
1636545660000|2021-11-10 12:01:00|12407.67|12407.67|12407.67|12407.67|12407.67|12407.67|12407.67|12407.67|0
1636545670000|2021-11-10 12:01:10|12407.26|12407.26|12407.26|12407.26|12407.26|12407.26|12407.26|12407.26|0
1636545690000|2021-11-10 12:01:30|12407.04|12407.04|12407.06|12407.06|12407.28|12407.28|12407.04|12407.04|0
1636545710000|2021-11-10 12:01:50|12406.8|12406.8|12406.8|12406.8|12406.8|12406.8|12406.8|12406.8|0
1636545730000|2021-11-10 12:02:10|12408.81|12408.81|12408.81|12408.81|12408.81|12408.81|12408.81|12408.81|0
1636545750000|2021-11-10 12:02:30|12408.65|12408.65|12409.04|12409.04|12409.04|12409.04|12408.48|12408.48|0
1636545760000|2021-11-10 12:02:40|12408.77|12408.77|12408.77|12408.77|12408.77|12408.77|12408.77|12408.77|0
1636545770000|2021-11-10 12:02:50|12408.62|12408.62|12408.62|12408.62|12408.62|12408.62|12408.62|12408.62|0
1636545790000|2021-11-10 12:03:10|12408.16|12408.16|12408.43|12408.43|12408.43|12408.43|12408.16|12408.16|0
1636545810000|2021-11-10 12:03:30|12408.59|12408.59|12408.59|12408.59|12408.59|12408.59|12408.59|12408.59|0
1636545820000|2021-11-10 12:03:40|12409.02|12409.02|12409.02|12409.02|12409.02|12409.02|12409.02|12409.02|0
1636545830000|2021-11-10 12:03:50|12409.48|12409.48|12409.17|12409.17|12409.48|12409.48|12408.42|12408.42|0
1636545840000|2021-11-10 12:04:00|12408.93|12408.93|12412.11|12412.11|12412.11|12412.11|12408.93|12408.93|0
1636545850000|2021-11-10 12:04:10|12412.45|12412.45|12412.45|12412.45|12412.45|12412.45|12412.45|12412.45|0
1636545860000|2021-11-10 12:04:20|12412.37|12412.37|12413.6|12413.6|12413.6|12413.6|12412.37|12412.37|0
1636545870000|2021-11-10 12:04:30|12413.43|12413.43|12413.13|12413.13|12413.43|12413.43|12413.13|12413.13|0
1636545880000|2021-11-10 12:04:40|12412.89|12412.89|12412.7|12412.7|12412.89|12412.89|12412.7|12412.7|0
1636545900000|2021-11-10 12:05:00|12414.71|12414.71|12414.71|12414.71|12414.71|12414.71|12414.71|12414.71|0
1636545910000|2021-11-10 12:05:10|12415.23|12415.23|12416.86|12416.86|12416.86|12416.86|12415.23|12415.23|0
1636545920000|2021-11-10 12:05:20|12417.03|12417.03|12417.03|12417.03|12417.03|12417.03|12417.03|12417.03|0
1636545930000|2021-11-10 12:05:30|12417.25|12417.25|12417.25|12417.25|12417.25|12417.25|12417.25|12417.25|0
1636545970000|2021-11-10 12:06:10|12417.66|12417.66|12417.77|12417.77|12417.77|12417.77|12417.66|12417.66|0
1636545980000|2021-11-10 12:06:20|12418.09|12418.09|12419.32|12419.32|12419.32|12419.32|12418.09|12418.09|0
1636545990000|2021-11-10 12:06:30|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|0
1636546010000|2021-11-10 12:06:50|12421.55|12421.55|12422.56|12422.56|12422.56|12422.56|12421.55|12421.55|0
1636546020000|2021-11-10 12:07:00|12422.78|12422.78|12422.94|12422.94|12422.94|12422.94|12422.78|12422.78|0
1636546040000|2021-11-10 12:07:20|12421.93|12421.93|12420.92|12420.92|12421.93|12421.93|12420.92|12420.92|0
1636546050000|2021-11-10 12:07:30|12421.1|12421.1|12421.7|12421.7|12421.7|12421.7|12421.1|12421.1|0
1636546070000|2021-11-10 12:07:50|12421.64|12421.64|12421.56|12421.56|12421.64|12421.64|12421.56|12421.56|0
1636546080000|2021-11-10 12:08:00|12421.69|12421.69|12421.86|12421.86|12421.86|12421.86|12421.69|12421.69|0
1636546100000|2021-11-10 12:08:20|12422.08|12422.08|12422.08|12422.08|12422.08|12422.08|12422.08|12422.08|0
1636546120000|2021-11-10 12:08:40|12421.92|12421.92|12421.92|12421.92|12421.92|12421.92|12421.92|12421.92|0
1636546140000|2021-11-10 12:09:00|12422.92|12422.92|12423.09|12423.09|12423.09|12423.09|12422.92|12422.92|0
1636546150000|2021-11-10 12:09:10|12422.99|12422.99|12422.62|12422.62|12422.99|12422.99|12422.62|12422.62|0
1636546160000|2021-11-10 12:09:20|12422.38|12422.38|12422.49|12422.49|12422.49|12422.49|12422.38|12422.38|0
1636546170000|2021-11-10 12:09:30|12423.49|12423.49|12423.49|12423.49|12423.49|12423.49|12423.49|12423.49|0
1636546190000|2021-11-10 12:09:50|12423.66|12423.66|12423.83|12423.83|12423.83|12423.83|12423.66|12423.66|0
1636546200000|2021-11-10 12:10:00|12423.4|12423.4|12423.18|12423.18|12423.4|12423.4|12423.18|12423.18|0
1636546260000|2021-11-10 12:11:00|12423.4|12423.4|12424.05|12424.05|12424.05|12424.05|12423.4|12423.4|0
1636546270000|2021-11-10 12:11:10|12424.27|12424.27|12424.22|12424.22|12424.27|12424.27|12424.22|12424.22|0
1636546280000|2021-11-10 12:11:20|12424.73|12424.73|12424.73|12424.73|12424.73|12424.73|12424.73|12424.73|0
1636546290000|2021-11-10 12:11:30|12424.47|12424.47|12424.47|12424.47|12424.47|12424.47|12424.47|12424.47|0
1636546300000|2021-11-10 12:11:40|12424.63|12424.63|12424.63|12424.63|12424.63|12424.63|12424.63|12424.63|0
1636546310000|2021-11-10 12:11:50|12425.86|12425.86|12426.73|12426.73|12426.73|12426.73|12425.86|12425.86|0
1636546320000|2021-11-10 12:12:00|12426.21|12426.21|12426.29|12426.29|12426.29|12426.29|12426.21|12426.21|0
1636546330000|2021-11-10 12:12:10|12426.65|12426.65|12426.99|12426.99|12426.99|12426.99|12426.65|12426.65|0
1636546360000|2021-11-10 12:12:40|12427.99|12427.99|12429|12429|12429|12429|12427.99|12427.99|0
1636546400000|2021-11-10 12:13:20|12429.13|12429.13|12429.13|12429.13|12429.13|12429.13|12429.13|12429.13|0
1636546410000|2021-11-10 12:13:30|12428.96|12428.96|12428.79|12428.79|12428.96|12428.96|12428.79|12428.79|0
1636546420000|2021-11-10 12:13:40|12428.92|12428.92|12428.92|12428.92|12428.92|12428.92|12428.92|12428.92|0
1636546430000|2021-11-10 12:13:50|12430.15|12430.15|12430.28|12430.28|12430.28|12430.28|12430.15|12430.15|0
1636546460000|2021-11-10 12:14:20|12429.28|12429.28|12429.28|12429.28|12429.28|12429.28|12429.28|12429.28|0
1636546480000|2021-11-10 12:14:40|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|0
1636546490000|2021-11-10 12:14:50|12430.33|12430.33|12430.33|12430.33|12430.33|12430.33|12429.1|12429.1|0
1636546500000|2021-11-10 12:15:00|12430.55|12430.55|12431.78|12431.78|12431.78|12431.78|12430.55|12430.55|0
1636546510000|2021-11-10 12:15:10|12431.65|12431.65|12432.07|12432.07|12432.07|12432.07|12431.65|12431.65|0
1636546530000|2021-11-10 12:15:30|12431.86|12431.86|12431.4|12431.4|12431.86|12431.86|12431.32|12431.32|0
1636546560000|2021-11-10 12:16:00|12431.53|12431.53|12431.53|12431.53|12431.53|12431.53|12431.53|12431.53|0
1636546580000|2021-11-10 12:16:20|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|12431.7|0
1636546590000|2021-11-10 12:16:30|12432.14|12432.14|12432.14|12432.14|12432.14|12432.14|12432.14|12432.14|0
1636546610000|2021-11-10 12:16:50|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|0
1636546620000|2021-11-10 12:17:00|12432.41|12432.41|12432.58|12432.58|12432.58|12432.58|12432.41|12432.41|0
1636546660000|2021-11-10 12:17:40|12434.59|12434.59|12434.59|12434.59|12434.59|12434.59|12434.59|12434.59|0
1636546680000|2021-11-10 12:18:00|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|0
1636546690000|2021-11-10 12:18:10|12435.82|12435.82|12435.82|12435.82|12435.82|12435.82|12435.82|12435.82|0
1636546700000|2021-11-10 12:18:20|12438.28|12438.28|12438.28|12438.28|12438.28|12438.28|12438.28|12438.28|0
1636546710000|2021-11-10 12:18:30|12437.05|12437.05|12437.45|12437.45|12437.45|12437.45|12437.05|12437.05|0
1636546720000|2021-11-10 12:18:40|12437.68|12437.68|12437.68|12437.68|12437.68|12437.68|12437.68|12437.68|0
1636546730000|2021-11-10 12:18:50|12437.76|12437.76|12437.98|12437.98|12437.98|12437.98|12437.76|12437.76|0
1636546740000|2021-11-10 12:19:00|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|12437.81|0
1636546750000|2021-11-10 12:19:10|12438.05|12438.05|12441.09|12441.09|12441.09|12441.09|12438.05|12438.05|0
1636546770000|2021-11-10 12:19:30|12441.3|12441.3|12441.3|12441.3|12441.3|12441.3|12441.3|12441.3|0
1636546780000|2021-11-10 12:19:40|12442.53|12442.53|12442.1|12442.1|12442.53|12442.53|12442.1|12442.1|0
1636546800000|2021-11-10 12:20:00|12442.23|12442.23|12444.95|12444.95|12444.95|12444.95|12441.93|12441.93|0
1636546810000|2021-11-10 12:20:10|12444.63|12444.63|12444.63|12444.63|12444.63|12444.63|12444.63|12444.63|0
1636546820000|2021-11-10 12:20:20|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|0
1636546830000|2021-11-10 12:20:30|12445.34|12445.34|12445.12|12445.12|12445.34|12445.34|12445.12|12445.12|0
1636546860000|2021-11-10 12:21:00|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|0
1636546870000|2021-11-10 12:21:10|12445.12|12445.12|12447.52|12447.52|12447.52|12447.52|12445.12|12445.12|0
1636546890000|2021-11-10 12:21:30|12447.69|12447.69|12447.69|12447.69|12447.69|12447.69|12447.69|12447.69|0
1636546900000|2021-11-10 12:21:40|12447.85|12447.85|12448|12448|12448|12448|12447.85|12447.85|0
1636546910000|2021-11-10 12:21:50|12448.41|12448.41|12448.19|12448.19|12448.41|12448.41|12448.19|12448.19|0
1636546920000|2021-11-10 12:22:00|12447.93|12447.93|12448.58|12448.58|12448.58|12448.58|12447.58|12447.58|0
1636546970000|2021-11-10 12:22:50|12449.45|12449.45|12449.45|12449.45|12449.45|12449.45|12449.45|12449.45|0
1636547060000|2021-11-10 12:24:20|12449.67|12449.67|12449.97|12449.97|12450.1|12450.1|12449.67|12449.67|0
1636547100000|2021-11-10 12:25:00|12450.33|12450.33|12450.33|12450.33|12450.33|12450.33|12450.33|12450.33|0
1636547110000|2021-11-10 12:25:10|12450.57|12450.57|12450.57|12450.57|12450.57|12450.57|12450.57|12450.57|0
1636547180000|2021-11-10 12:26:20|12450.78|12450.78|12450.78|12450.78|12450.78|12450.78|12450.78|12450.78|0
1636547220000|2021-11-10 12:27:00|12451.16|12451.16|12451.16|12451.16|12451.16|12451.16|12451.16|12451.16|0
1636547240000|2021-11-10 12:27:20|12450.94|12450.94|12450.94|12450.94|12450.94|12450.94|12450.94|12450.94|0
1636547250000|2021-11-10 12:27:30|12449.94|12449.94|12449.94|12449.94|12449.94|12449.94|12449.94|12449.94|0
1636547260000|2021-11-10 12:27:40|12448.93|12448.93|12448.93|12448.93|12448.93|12448.93|12448.93|12448.93|0
1636547290000|2021-11-10 12:28:10|12448.69|12448.69|12448.61|12448.61|12448.69|12448.69|12448.61|12448.61|0
1636547300000|2021-11-10 12:28:20|12448.83|12448.83|12448.75|12448.75|12448.83|12448.83|12448.75|12448.75|0
1636547320000|2021-11-10 12:28:40|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|12447.52|0
1636547340000|2021-11-10 12:29:00|12446.51|12446.51|12446.51|12446.51|12446.51|12446.51|12446.51|12446.51|0
1636547370000|2021-11-10 12:29:30|12446.16|12446.16|12446.33|12446.33|12446.33|12446.33|12445.99|12445.99|0
1636547380000|2021-11-10 12:29:40|12446.65|12446.65|12446.73|12446.73|12446.73|12446.73|12446.65|12446.65|0
1636547390000|2021-11-10 12:29:50|12446.37|12446.37|12446.37|12446.37|12446.37|12446.37|12446.37|12446.37|0
1636547400000|2021-11-10 12:30:00|12445.37|12445.37|12444.93|12444.93|12445.37|12445.37|12444.93|12444.93|0
1636547410000|2021-11-10 12:30:10|12445.15|12445.15|12445.15|12445.15|12445.15|12445.15|12445.15|12445.15|0
1636547420000|2021-11-10 12:30:20|12444.98|12444.98|12444.81|12444.81|12444.98|12444.98|12444.81|12444.81|0
1636547450000|2021-11-10 12:30:50|12443.8|12443.8|12443.44|12443.44|12443.8|12443.8|12443.29|12443.29|0
1636547460000|2021-11-10 12:31:00|12442.21|12442.21|12443.05|12443.05|12443.05|12443.05|12441.86|12441.86|0
1636547480000|2021-11-10 12:31:20|12442.54|12442.54|12442.54|12442.54|12442.54|12442.54|12442.54|12442.54|0
1636547490000|2021-11-10 12:31:30|12442.72|12442.72|12442.88|12442.88|12442.88|12442.88|12442.72|12442.72|0
1636547510000|2021-11-10 12:31:50|12442.63|12442.63|12442.63|12442.63|12442.63|12442.63|12442.63|12442.63|0
1636547530000|2021-11-10 12:32:10|12442.2|12442.2|12442.2|12442.2|12442.2|12442.2|12442.2|12442.2|0
1636547540000|2021-11-10 12:32:20|12441.77|12441.77|12442.42|12442.42|12442.42|12442.42|12441.77|12441.77|0
1636547550000|2021-11-10 12:32:30|12442.63|12442.63|12442.63|12442.63|12442.63|12442.63|12442.63|12442.63|0
1636547580000|2021-11-10 12:33:00|12442.76|12442.76|12442.76|12442.76|12442.76|12442.76|12442.76|12442.76|0
1636547600000|2021-11-10 12:33:20|12442.98|12442.98|12442.81|12442.81|12442.98|12442.98|12442.76|12442.76|0
1636547610000|2021-11-10 12:33:30|12443.28|12443.28|12443.72|12443.72|12443.72|12443.72|12443.28|12443.28|0
1636547620000|2021-11-10 12:33:40|12443.93|12443.93|12443.93|12443.93|12443.93|12443.93|12443.93|12443.93|0
1636547650000|2021-11-10 12:34:10|12443.45|12443.45|12443.45|12443.45|12443.45|12443.45|12443.45|12443.45|0
1636547680000|2021-11-10 12:34:40|12443.22|12443.22|12443.22|12443.22|12443.22|12443.22|12443.22|12443.22|0
1636547690000|2021-11-10 12:34:50|12443.05|12443.05|12443.05|12443.05|12443.05|12443.05|12443.05|12443.05|0
1636547730000|2021-11-10 12:35:30|12444.28|12444.28|12446.5|12446.5|12446.5|12446.5|12444.28|12444.28|0
1636547740000|2021-11-10 12:35:40|12447.01|12447.01|12447.01|12447.01|12447.01|12447.01|12447.01|12447.01|0
1636547770000|2021-11-10 12:36:10|12448.02|12448.02|12447.37|12447.37|12448.02|12448.02|12447.37|12447.37|0
1636547780000|2021-11-10 12:36:20|12447.21|12447.21|12446.84|12446.84|12447.21|12447.21|12446.84|12446.84|0
1636547790000|2021-11-10 12:36:30|12446.62|12446.62|12446.41|12446.41|12446.62|12446.62|12446.41|12446.41|0
1636547820000|2021-11-10 12:37:00|12445.4|12445.4|12445.4|12445.4|12445.4|12445.4|12445.4|12445.4|0
1636547830000|2021-11-10 12:37:10|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|0
1636547840000|2021-11-10 12:37:20|12445.67|12445.67|12445.67|12445.67|12445.67|12445.67|12445.67|12445.67|0
1636547860000|2021-11-10 12:37:40|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|0
1636547870000|2021-11-10 12:37:50|12446.01|12446.01|12446.01|12446.01|12446.01|12446.01|12446.01|12446.01|0
1636547880000|2021-11-10 12:38:00|12445.77|12445.77|12445.77|12445.77|12445.77|12445.77|12445.77|12445.77|0
1636547940000|2021-11-10 12:39:00|12445.94|12445.94|12445.94|12445.94|12445.94|12445.94|12445.94|12445.94|0
1636547950000|2021-11-10 12:39:10|12450.97|12450.97|12448.17|12448.17|12451.18|12451.18|12448.17|12448.17|0
1636547960000|2021-11-10 12:39:20|12449.4|12449.4|12449.4|12449.4|12449.4|12449.4|12449.4|12449.4|0
1636547980000|2021-11-10 12:39:40|12448.39|12448.39|12448.39|12448.39|12448.39|12448.39|12448.39|12448.39|0
1636548010000|2021-11-10 12:40:10|12447.16|12447.16|12447.16|12447.16|12447.16|12447.16|12447.16|12447.16|0
1636548030000|2021-11-10 12:40:30|12448.17|12448.17|12448.17|12448.17|12448.17|12448.17|12448.17|12448.17|0
1636548050000|2021-11-10 12:40:50|12448.41|12448.41|12448.41|12448.41|12448.41|12448.41|12448.41|12448.41|0
1636548060000|2021-11-10 12:41:00|12448.19|12448.19|12447.97|12447.97|12448.19|12448.19|12447.97|12447.97|0
1636548070000|2021-11-10 12:41:10|12446.97|12446.97|12444.73|12444.73|12447.38|12447.38|12444.73|12444.73|0
1636548080000|2021-11-10 12:41:20|12444.57|12444.57|12444.81|12444.81|12444.81|12444.81|12444.57|12444.57|0
1636548090000|2021-11-10 12:41:30|12444.66|12444.66|12444.66|12444.66|12444.66|12444.66|12444.66|12444.66|0
1636548100000|2021-11-10 12:41:40|12444.52|12444.52|12444.52|12444.52|12444.96|12444.96|12444.52|12444.52|0
1636548130000|2021-11-10 12:42:10|12444.96|12444.96|12444.74|12444.74|12444.96|12444.96|12444.74|12444.74|0
1636548150000|2021-11-10 12:42:30|12444.87|12444.87|12444.85|12444.85|12444.87|12444.87|12444.85|12444.85|0
1636548200000|2021-11-10 12:43:20|12445.67|12445.67|12446.08|12446.08|12446.08|12446.08|12445.67|12445.67|0
1636548210000|2021-11-10 12:43:30|12445.95|12445.95|12446.17|12446.17|12446.17|12446.17|12445.95|12445.95|0
1636548250000|2021-11-10 12:44:10|12447.4|12447.4|12447.4|12447.4|12447.4|12447.4|12447.4|12447.4|0
1636548270000|2021-11-10 12:44:30|12447.57|12447.57|12447.57|12447.57|12447.57|12447.57|12447.57|12447.57|0
1636548280000|2021-11-10 12:44:40|12448.57|12448.57|12449.58|12449.58|12449.58|12449.58|12448.57|12448.57|0
1636548290000|2021-11-10 12:44:50|12449.8|12449.8|12449.7|12449.7|12449.8|12449.8|12449.49|12449.49|0
1636548300000|2021-11-10 12:45:00|12449.92|12449.92|12449.69|12449.69|12450.09|12450.09|12449.69|12449.69|0
1636548310000|2021-11-10 12:45:10|12449.48|12449.48|12449.48|12449.48|12449.48|12449.48|12449.48|12449.48|0
1636548320000|2021-11-10 12:45:20|12449.89|12449.89|12449.89|12449.89|12449.89|12449.89|12449.89|12449.89|0
1636548330000|2021-11-10 12:45:30|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|0
1636548340000|2021-11-10 12:45:40|12449.84|12449.84|12449.62|12449.62|12449.84|12449.84|12449.62|12449.62|0
1636548350000|2021-11-10 12:45:50|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|0
1636548360000|2021-11-10 12:46:00|12450.35|12450.35|12450.35|12450.35|12450.35|12450.35|12450.35|12450.35|0
1636548390000|2021-11-10 12:46:30|12450.22|12450.22|12450.22|12450.22|12450.22|12450.22|12450.22|12450.22|0
1636548420000|2021-11-10 12:47:00|12449.74|12449.74|12449.74|12449.74|12449.74|12449.74|12449.74|12449.74|0
1636548430000|2021-11-10 12:47:10|12448.73|12448.73|12448.73|12448.73|12448.73|12448.73|12448.73|12448.73|0
1636548450000|2021-11-10 12:47:30|12449.14|12449.14|12450.31|12450.31|12450.31|12450.31|12449.14|12449.14|0
1636548480000|2021-11-10 12:48:00|12450.66|12450.66|12450.49|12450.49|12451.67|12451.67|12450.49|12450.49|0
1636548490000|2021-11-10 12:48:10|12450.13|12450.13|12451.56|12451.56|12451.56|12451.56|12449.78|12449.78|0
1636548500000|2021-11-10 12:48:20|12451.97|12451.97|12451.76|12451.76|12451.97|12451.97|12451.76|12451.76|0
1636548510000|2021-11-10 12:48:30|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|0
1636548520000|2021-11-10 12:48:40|12451.36|12451.36|12451.36|12451.36|12451.36|12451.36|12451.36|12451.36|0
1636548560000|2021-11-10 12:49:20|12451.28|12451.28|12451.28|12451.28|12451.28|12451.28|12451.28|12451.28|0
1636548570000|2021-11-10 12:49:30|12451.19|12451.19|12451.19|12451.19|12451.19|12451.19|12451.19|12451.19|0
1636548600000|2021-11-10 12:50:00|12451.32|12451.32|12451.32|12451.32|12451.32|12451.32|12451.32|12451.32|0
1636548620000|2021-11-10 12:50:20|12450.61|12450.61|12450.61|12450.61|12450.61|12450.61|12450.61|12450.61|0
1636548640000|2021-11-10 12:50:40|12451.62|12451.62|12451.62|12451.62|12451.62|12451.62|12451.62|12451.62|0
1636548650000|2021-11-10 12:50:50|12451.4|12451.4|12451.4|12451.4|12451.4|12451.4|12451.4|12451.4|0
1636548660000|2021-11-10 12:51:00|12451.27|12451.27|12451.49|12451.49|12451.49|12451.49|12451.27|12451.27|0
1636548670000|2021-11-10 12:51:10|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|12451.56|0
1636548680000|2021-11-10 12:51:20|12451.92|12451.92|12452.72|12452.72|12452.72|12452.72|12451.92|12451.92|0
1636548690000|2021-11-10 12:51:30|12451.71|12451.71|12453.16|12453.16|12453.16|12453.16|12451.71|12451.71|0
1636548710000|2021-11-10 12:51:50|12452.75|12452.75|12451.52|12451.52|12452.75|12452.75|12451.52|12451.52|0
1636548750000|2021-11-10 12:52:30|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|0
1636548760000|2021-11-10 12:52:40|12451.76|12451.76|12451.99|12451.99|12452.21|12452.21|12451.76|12451.76|0
1636548770000|2021-11-10 12:52:50|12452.43|12452.43|12452.21|12452.21|12452.43|12452.43|12452.21|12452.21|0
1636548790000|2021-11-10 12:53:10|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|0
1636548800000|2021-11-10 12:53:20|12451.76|12451.76|12451.76|12451.76|12451.76|12451.76|12451.76|12451.76|0
1636548810000|2021-11-10 12:53:30|12451.84|12451.84|12451.63|12451.63|12451.84|12451.84|12451.63|12451.63|0
1636548820000|2021-11-10 12:53:40|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|0
1636548830000|2021-11-10 12:53:50|12452.36|12452.36|12452.45|12452.45|12452.45|12452.45|12452.36|12452.36|0
1636548840000|2021-11-10 12:54:00|12452.67|12452.67|12453.35|12453.35|12453.35|12453.35|12452.67|12452.67|0
1636548860000|2021-11-10 12:54:20|12453.7|12453.7|12457.96|12457.96|12457.96|12457.96|12453.7|12453.7|0
1636548870000|2021-11-10 12:54:30|12458.97|12458.97|12456.95|12456.95|12458.97|12458.97|12456.95|12456.95|0
1636548890000|2021-11-10 12:54:50|12456.55|12456.55|12456.55|12456.55|12456.55|12456.55|12456.55|12456.55|0
1636548900000|2021-11-10 12:55:00|12456.95|12456.95|12456.93|12456.93|12456.95|12456.95|12456.55|12456.55|0
1636548930000|2021-11-10 12:55:30|12456.5|12456.5|12456.66|12456.66|12456.66|12456.66|12456.5|12456.5|0
1636548960000|2021-11-10 12:56:00|12456.9|12456.9|12456.9|12456.9|12456.9|12456.9|12456.9|12456.9|0
1636548970000|2021-11-10 12:56:10|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|0
1636548980000|2021-11-10 12:56:20|12456.85|12456.85|12456.85|12456.85|12456.85|12456.85|12456.85|12456.85|0
1636548990000|2021-11-10 12:56:30|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|0
1636549040000|2021-11-10 12:57:20|12456.95|12456.95|12456.95|12456.95|12456.95|12456.95|12456.95|12456.95|0
1636549070000|2021-11-10 12:57:50|12455.94|12455.94|12455.94|12455.94|12455.94|12455.94|12455.94|12455.94|0
1636549090000|2021-11-10 12:58:10|12456.95|12456.95|12456.95|12456.95|12456.95|12456.95|12456.95|12456.95|0
1636549100000|2021-11-10 12:58:20|12457.1|12457.1|12458.33|12458.33|12458.33|12458.33|12457.1|12457.1|0
1636549120000|2021-11-10 12:58:40|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|0
1636549160000|2021-11-10 12:59:20|12458.14|12458.14|12458.83|12458.83|12458.83|12458.83|12458.14|12458.14|0
1636549190000|2021-11-10 12:59:50|12458.42|12458.42|12458.42|12458.42|12458.42|12458.42|12458.42|12458.42|0
1636549220000|2021-11-10 13:00:20|12458.83|12458.83|12459.35|12459.35|12459.86|12459.86|12458.83|12458.83|0
1636549230000|2021-11-10 13:00:30|12459.48|12459.48|12459.48|12459.48|12459.48|12459.48|12459.48|12459.48|0
1636549260000|2021-11-10 13:01:00|12459.82|12459.82|12459.82|12459.82|12459.82|12459.82|12459.82|12459.82|0
1636549270000|2021-11-10 13:01:10|12459.91|12459.91|12459.91|12459.91|12459.91|12459.91|12459.91|12459.91|0
1636549280000|2021-11-10 13:01:20|12459.99|12459.99|12460.58|12460.58|12460.58|12460.58|12459.99|12459.99|0
1636549290000|2021-11-10 13:01:30|12460.8|12460.8|12461.23|12461.23|12461.23|12461.23|12460.8|12460.8|0
1636549310000|2021-11-10 13:01:50|12460.41|12460.41|12459.48|12459.48|12460.41|12460.41|12459.48|12459.48|0
1636549380000|2021-11-10 13:03:00|12459.52|12459.52|12459.78|12459.78|12460.52|12460.52|12459.52|12459.52|0
1636549390000|2021-11-10 13:03:10|12459.82|12459.82|12459.82|12459.82|12459.82|12459.82|12459.82|12459.82|0
1636549430000|2021-11-10 13:03:50|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|0
1636549440000|2021-11-10 13:04:00|12459.77|12459.77|12459.43|12459.43|12459.77|12459.77|12459.43|12459.43|0
1636549450000|2021-11-10 13:04:10|12459.6|12459.6|12459.39|12459.39|12459.6|12459.6|12459.39|12459.39|0
1636549460000|2021-11-10 13:04:20|12459.03|12459.03|12459.03|12459.03|12459.03|12459.03|12459.03|12459.03|0
1636549490000|2021-11-10 13:04:50|12459.44|12459.44|12459.44|12459.44|12459.44|12459.44|12459.44|12459.44|0
1636549530000|2021-11-10 13:05:30|12459.66|12459.66|12461.24|12461.24|12461.67|12461.67|12459.66|12459.66|0
1636549550000|2021-11-10 13:05:50|12462.47|12462.47|12462.47|12462.47|12462.47|12462.47|12462.47|12462.47|0
1636549560000|2021-11-10 13:06:00|12462.83|12462.83|12463.09|12463.09|12463.09|12463.09|12462.83|12462.83|0
1636549580000|2021-11-10 13:06:20|12463.61|12463.61|12463.61|12463.61|12463.61|12463.61|12463.61|12463.61|0
1636549610000|2021-11-10 13:06:50|12463.56|12463.56|12463.56|12463.56|12463.56|12463.56|12463.56|12463.56|0
1636549620000|2021-11-10 13:07:00|12464.79|12464.79|12464.79|12464.79|12464.79|12464.79|12463.78|12463.78|0
1636549630000|2021-11-10 13:07:10|12464.96|12464.96|12464.88|12464.88|12464.96|12464.96|12464.88|12464.88|0
1636549640000|2021-11-10 13:07:20|12464.83|12464.83|12463.93|12463.93|12464.83|12464.83|12463.93|12463.93|0
1636549660000|2021-11-10 13:07:40|12464.01|12464.01|12464.23|12464.23|12464.23|12464.23|12464.01|12464.01|0
1636549690000|2021-11-10 13:08:10|12463.37|12463.37|12464.03|12464.03|12464.03|12464.03|12462.65|12462.65|0
1636549710000|2021-11-10 13:08:30|12463.52|12463.52|12463.25|12463.25|12463.52|12463.52|12463.25|12463.25|0
1636549730000|2021-11-10 13:08:50|12462.98|12462.98|12462.98|12462.98|12462.98|12462.98|12462.98|12462.98|0
1636549740000|2021-11-10 13:09:00|12463.49|12463.49|12463.56|12463.56|12464.02|12464.02|12461.84|12461.84|0
1636549750000|2021-11-10 13:09:10|12463.79|12463.79|12463.79|12463.79|12463.79|12463.79|12463.79|12463.79|0
1636549780000|2021-11-10 13:09:40|12462.57|12462.57|12462.57|12462.57|12462.57|12462.57|12462.57|12462.57|0
1636549810000|2021-11-10 13:10:10|12463.1|12463.1|12464.65|12464.65|12464.65|12464.65|12463.1|12463.1|0
1636549820000|2021-11-10 13:10:20|12464.81|12464.81|12464.96|12464.96|12465.22|12465.22|12464.81|12464.81|0
1636549840000|2021-11-10 13:10:40|12465.17|12465.17|12465.17|12465.17|12465.17|12465.17|12465.17|12465.17|0
1636549850000|2021-11-10 13:10:50|12467.18|12467.18|12468.9|12468.9|12468.9|12468.9|12467.18|12467.18|0
1636549860000|2021-11-10 13:11:00|12470.91|12470.91|12472.14|12472.14|12472.14|12472.14|12470.91|12470.91|0
1636549870000|2021-11-10 13:11:10|12472.38|12472.38|12473.61|12473.61|12473.61|12473.61|12472.38|12472.38|0
1636549880000|2021-11-10 13:11:20|12474.02|12474.02|12475.02|12475.02|12475.02|12475.02|12474.02|12474.02|0
1636549890000|2021-11-10 13:11:30|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|0
1636549900000|2021-11-10 13:11:40|12475.31|12475.31|12472.14|12472.14|12475.39|12475.39|12472.14|12472.14|0
1636549930000|2021-11-10 13:12:10|12471.73|12471.73|12471.73|12471.73|12471.73|12471.73|12471.73|12471.73|0
1636549980000|2021-11-10 13:13:00|12471.63|12471.63|12471.63|12471.63|12471.63|12471.63|12471.63|12471.63|0
1636550030000|2021-11-10 13:13:50|12471.99|12471.99|12471.99|12471.99|12471.99|12471.99|12471.99|12471.99|0
1636550040000|2021-11-10 13:14:00|12472.16|12472.16|12472.33|12472.33|12472.33|12472.33|12472.16|12472.16|0
1636550050000|2021-11-10 13:14:10|12474.34|12474.34|12474.34|12474.34|12474.34|12474.34|12474.34|12474.34|0
1636550090000|2021-11-10 13:14:50|12474.44|12474.44|12474.44|12474.44|12474.44|12474.44|12474.44|12474.44|0
1636550100000|2021-11-10 13:15:00|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|0
1636550110000|2021-11-10 13:15:10|12474|12474|12474|12474|12474|12474|12474|12474|0
1636550120000|2021-11-10 13:15:20|12474.22|12474.22|12474.22|12474.22|12474.22|12474.22|12474.22|12474.22|0
1636550130000|2021-11-10 13:15:30|12474.74|12474.74|12475.25|12475.25|12475.25|12475.25|12474.74|12474.74|0
1636550180000|2021-11-10 13:16:20|12475.79|12475.79|12475.79|12475.79|12475.79|12475.79|12475.79|12475.79|0
1636550190000|2021-11-10 13:16:30|12477.02|12477.02|12477.02|12477.02|12477.02|12477.02|12477.02|12477.02|0
1636550210000|2021-11-10 13:16:50|12477.33|12477.33|12477.33|12477.33|12477.33|12477.33|12477.33|12477.33|0
1636550220000|2021-11-10 13:17:00|12480.35|12480.35|12478.94|12478.94|12480.35|12480.35|12478.94|12478.94|0
1636550240000|2021-11-10 13:17:20|12480.17|12480.17|12480.17|12480.17|12480.17|12480.17|12480.17|12480.17|0
1636550260000|2021-11-10 13:17:40|12479.16|12479.16|12479.6|12479.6|12479.6|12479.6|12479.16|12479.16|0
1636550270000|2021-11-10 13:17:50|12479.44|12479.44|12479.44|12479.44|12479.44|12479.44|12479.44|12479.44|0
1636550280000|2021-11-10 13:18:00|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|0
1636550300000|2021-11-10 13:18:20|12480.66|12480.66|12481.07|12481.07|12481.07|12481.07|12480.66|12480.66|0
1636550310000|2021-11-10 13:18:30|12480.66|12480.66|12480.66|12480.66|12480.66|12480.66|12480.66|12480.66|0
1636550320000|2021-11-10 13:18:40|12480.25|12480.25|12479.25|12479.25|12480.66|12480.66|12479.25|12479.25|0
1636550360000|2021-11-10 13:19:20|12478.02|12478.02|12478.8|12478.8|12478.8|12478.8|12478.02|12478.02|0
1636550380000|2021-11-10 13:19:40|12479.62|12479.62|12479.62|12479.62|12479.62|12479.62|12479.62|12479.62|0
1636550400000|2021-11-10 13:20:00|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|0
1636550410000|2021-11-10 13:20:10|12481.17|12481.17|12480.82|12480.82|12481.17|12481.17|12480.31|12480.31|0
1636550420000|2021-11-10 13:20:20|12482.83|12482.83|12483.19|12483.19|12483.19|12483.19|12482.83|12482.83|0
1636550480000|2021-11-10 13:21:20|12482.48|12482.48|12482.48|12482.48|12482.48|12482.48|12482.48|12482.48|0
1636550490000|2021-11-10 13:21:30|12483.48|12483.48|12483.48|12483.48|12483.48|12483.48|12483.48|12483.48|0
1636550500000|2021-11-10 13:21:40|12483.31|12483.31|12483.31|12483.31|12483.31|12483.31|12483.31|12483.31|0
1636550530000|2021-11-10 13:22:10|12483.14|12483.14|12483.14|12483.14|12483.14|12483.14|12483.14|12483.14|0
1636550540000|2021-11-10 13:22:20|12483.18|12483.18|12483.18|12483.18|12483.18|12483.18|12483.18|12483.18|0
1636550590000|2021-11-10 13:23:10|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|12482.92|0
1636550600000|2021-11-10 13:23:20|12483.13|12483.13|12483.13|12483.13|12483.13|12483.13|12483.13|12483.13|0
1636550640000|2021-11-10 13:24:00|12482.12|12482.12|12482.12|12482.12|12482.12|12482.12|12482.12|12482.12|0
1636550650000|2021-11-10 13:24:10|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|12482.94|0
1636550670000|2021-11-10 13:24:30|12482.81|12482.81|12482.65|12482.65|12482.81|12482.81|12482.65|12482.65|0
1636550680000|2021-11-10 13:24:40|12482.39|12482.39|12482.39|12482.39|12482.39|12482.39|12482.39|12482.39|0
1636550690000|2021-11-10 13:24:50|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|0
1636550740000|2021-11-10 13:25:40|12479.37|12479.37|12479.37|12479.37|12479.37|12479.37|12479.37|12479.37|0
1636550790000|2021-11-10 13:26:30|12478.55|12478.55|12477.54|12477.54|12478.55|12478.55|12477.54|12477.54|0
1636550800000|2021-11-10 13:26:40|12478.55|12478.55|12478.55|12478.55|12478.55|12478.55|12478.55|12478.55|0
1636550830000|2021-11-10 13:27:10|12478.14|12478.14|12477.79|12477.79|12478.14|12478.14|12477.79|12477.79|0
1636550840000|2021-11-10 13:27:20|12476.56|12476.56|12476.56|12476.56|12476.56|12476.56|12476.56|12476.56|0
1636550860000|2021-11-10 13:27:40|12476.31|12476.31|12476.31|12476.31|12476.31|12476.31|12476.31|12476.31|0
1636550890000|2021-11-10 13:28:10|12476.1|12476.1|12476.1|12476.1|12476.1|12476.1|12476.1|12476.1|0
1636550940000|2021-11-10 13:29:00|12475.97|12475.97|12475.97|12475.97|12475.97|12475.97|12475.97|12475.97|0
1636550950000|2021-11-10 13:29:10|12475.7|12475.7|12473.69|12473.69|12475.7|12475.7|12473.69|12473.69|0
1636550960000|2021-11-10 13:29:20|12473.47|12473.47|12473.47|12473.47|12473.47|12473.47|12473.47|12473.47|0
1636550970000|2021-11-10 13:29:30|12473.81|12473.81|12473.64|12473.64|12473.81|12473.81|12473.64|12473.64|0
1636550980000|2021-11-10 13:29:40|12473.81|12473.81|12472.39|12472.39|12473.98|12473.98|12472.39|12472.39|0
1636550990000|2021-11-10 13:29:50|12472.04|12472.04|12472.04|12472.04|12472.04|12472.04|12472.04|12472.04|0
1636551000000|2021-11-10 13:30:00|12470.88|12470.88|12467.76|12467.76|12470.88|12470.88|12467.59|12467.59|0
1636551010000|2021-11-10 13:30:10|12467.62|12467.62|12465.5|12465.5|12467.62|12467.62|12465.39|12465.39|0
1636551020000|2021-11-10 13:30:20|12464.27|12464.27|12464.44|12464.44|12464.44|12464.44|12464.27|12464.27|0
1636551030000|2021-11-10 13:30:30|12464.09|12464.09|12464.09|12464.09|12464.09|12464.09|12464.09|12464.09|0
1636551050000|2021-11-10 13:30:50|12465.32|12465.32|12464.88|12464.88|12465.32|12465.32|12464.88|12464.88|0
1636551060000|2021-11-10 13:31:00|12461.87|12461.87|12462.68|12462.68|12462.68|12462.68|12461.63|12461.63|0
1636551070000|2021-11-10 13:31:10|12462.41|12462.41|12460.67|12460.67|12462.41|12462.41|12460.4|12460.4|0
1636551080000|2021-11-10 13:31:20|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|0
1636551090000|2021-11-10 13:31:30|12461.32|12461.32|12463.33|12463.33|12463.33|12463.33|12461.32|12461.32|0
1636551110000|2021-11-10 13:31:50|12462.1|12462.1|12462.1|12462.1|12462.1|12462.1|12462.1|12462.1|0
1636551120000|2021-11-10 13:32:00|12462.44|12462.44|12462.44|12462.44|12462.44|12462.44|12462.44|12462.44|0
1636551130000|2021-11-10 13:32:10|12462.52|12462.52|12462.58|12462.58|12462.58|12462.58|12462.17|12462.17|0
1636551140000|2021-11-10 13:32:20|12462.42|12462.42|12462.42|12462.42|12462.42|12462.42|12462.42|12462.42|0
1636551150000|2021-11-10 13:32:30|12463.65|12463.65|12465.16|12465.16|12465.16|12465.16|12463.65|12463.65|0
1636551170000|2021-11-10 13:32:50|12466.17|12466.17|12465.16|12465.16|12466.17|12466.17|12465.16|12465.16|0
1636551180000|2021-11-10 13:33:00|12465.68|12465.68|12464.94|12464.94|12465.94|12465.94|12464.94|12464.94|0
1636551210000|2021-11-10 13:33:30|12463.93|12463.93|12463.93|12463.93|12463.93|12463.93|12463.93|12463.93|0
1636551230000|2021-11-10 13:33:50|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|0
1636551260000|2021-11-10 13:34:20|12464.21|12464.21|12464.21|12464.21|12464.21|12464.21|12464.21|12464.21|0
1636551270000|2021-11-10 13:34:30|12462.97|12462.97|12462.97|12462.97|12462.97|12462.97|12462.97|12462.97|0
1636551280000|2021-11-10 13:34:40|12462.76|12462.76|12462.76|12462.76|12462.76|12462.76|12462.76|12462.76|0
1636551290000|2021-11-10 13:34:50|12463.76|12463.76|12463.76|12463.76|12463.76|12463.76|12463.76|12463.76|0
1636551300000|2021-11-10 13:35:00|12463.98|12463.98|12463.98|12463.98|12463.98|12463.98|12463.98|12463.98|0
1636551310000|2021-11-10 13:35:10|12461.97|12461.97|12461.97|12461.97|12461.97|12461.97|12461.97|12461.97|0
1636551340000|2021-11-10 13:35:40|12462.19|12462.19|12462.03|12462.03|12462.19|12462.19|12462.03|12462.03|0
1636551360000|2021-11-10 13:36:00|12462.24|12462.24|12460.6|12460.6|12462.24|12462.24|12460.6|12460.6|0
1636551380000|2021-11-10 13:36:20|12460.82|12460.82|12460.82|12460.82|12460.82|12460.82|12460.82|12460.82|0
1636551400000|2021-11-10 13:36:40|12460.8|12460.8|12460.8|12460.8|12460.8|12460.8|12460.8|12460.8|0
1636551420000|2021-11-10 13:37:00|12459.8|12459.8|12458.79|12458.79|12459.8|12459.8|12458.79|12458.79|0
1636551440000|2021-11-10 13:37:20|12460.21|12460.21|12460.21|12460.21|12460.21|12460.21|12460.21|12460.21|0
1636551450000|2021-11-10 13:37:30|12459.99|12459.99|12459|12459|12459.99|12459.99|12458.77|12458.77|0
1636551460000|2021-11-10 13:37:40|12458.66|12458.66|12458.66|12458.66|12458.66|12458.66|12458.66|12458.66|0
1636551490000|2021-11-10 13:38:10|12458.45|12458.45|12457.66|12457.66|12458.45|12458.45|12457.66|12457.66|0
1636551500000|2021-11-10 13:38:20|12457.31|12457.31|12456.84|12456.84|12457.31|12457.31|12456.63|12456.63|0
1636551510000|2021-11-10 13:38:30|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|0
1636551530000|2021-11-10 13:38:50|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|0
1636551540000|2021-11-10 13:39:00|12456.01|12456.01|12456.01|12456.01|12456.01|12456.01|12456.01|12456.01|0
1636551560000|2021-11-10 13:39:20|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|0
1636551570000|2021-11-10 13:39:30|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|0
1636551580000|2021-11-10 13:39:40|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|12455.16|0
1636551600000|2021-11-10 13:40:00|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|0
1636551610000|2021-11-10 13:40:10|12454.33|12454.33|12454.33|12454.33|12454.33|12454.33|12454.33|12454.33|0
1636551620000|2021-11-10 13:40:20|12454.17|12454.17|12454.17|12454.17|12454.17|12454.17|12454.17|12454.17|0
1636551660000|2021-11-10 13:41:00|12455.18|12455.18|12455.7|12455.7|12455.7|12455.7|12455.18|12455.18|0
1636551670000|2021-11-10 13:41:10|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|0
1636551680000|2021-11-10 13:41:20|12456.94|12456.94|12456.94|12456.94|12456.94|12456.94|12456.94|12456.94|0
1636551690000|2021-11-10 13:41:30|12458.17|12458.17|12458.17|12458.17|12458.17|12458.17|12458.17|12458.17|0
1636551700000|2021-11-10 13:41:40|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|0
1636551720000|2021-11-10 13:42:00|12457.66|12457.66|12457.66|12457.66|12457.66|12457.66|12457.66|12457.66|0
1636551750000|2021-11-10 13:42:30|12457.14|12457.14|12457.14|12457.14|12457.14|12457.14|12457.14|12457.14|0
1636551760000|2021-11-10 13:42:40|12455.91|12455.91|12455.91|12455.91|12455.91|12455.91|12455.91|12455.91|0
1636551770000|2021-11-10 13:42:50|12455.83|12455.83|12455.31|12455.31|12455.83|12455.83|12455.31|12455.31|0
1636551800000|2021-11-10 13:43:20|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|0
1636551810000|2021-11-10 13:43:30|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|0
1636551820000|2021-11-10 13:43:40|12457.11|12457.11|12457.11|12457.11|12457.11|12457.11|12457.11|12457.11|0
1636551860000|2021-11-10 13:44:20|12457.03|12457.03|12457.03|12457.03|12457.03|12457.03|12457.03|12457.03|0
1636551870000|2021-11-10 13:44:30|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|0
1636551890000|2021-11-10 13:44:50|12456.95|12456.95|12455.46|12455.46|12456.95|12456.95|12455.46|12455.46|0
1636551900000|2021-11-10 13:45:00|12455.31|12455.31|12455.31|12455.31|12455.31|12455.31|12455.31|12455.31|0
1636551910000|2021-11-10 13:45:10|12454.9|12454.9|12454.54|12454.54|12454.9|12454.9|12454.54|12454.54|0
1636551920000|2021-11-10 13:45:20|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|0
1636551930000|2021-11-10 13:45:30|12454.14|12454.14|12453.14|12453.14|12454.14|12454.14|12453.14|12453.14|0
1636551940000|2021-11-10 13:45:40|12453.48|12453.48|12453.31|12453.31|12453.48|12453.48|12453.31|12453.31|0
1636551950000|2021-11-10 13:45:50|12453.09|12453.09|12453.09|12453.09|12453.09|12453.09|12453.09|12453.09|0
1636551960000|2021-11-10 13:46:00|12452.77|12452.77|12451.93|12451.93|12452.77|12452.77|12451.93|12451.93|0
1636551970000|2021-11-10 13:46:10|12451.89|12451.89|12451.89|12451.89|12451.89|12451.89|12451.89|12451.89|0
1636551990000|2021-11-10 13:46:30|12451.25|12451.25|12451.25|12451.25|12451.25|12451.25|12451.25|12451.25|0
1636552000000|2021-11-10 13:46:40|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|12451.68|0
1636552010000|2021-11-10 13:46:50|12451.44|12451.44|12450.43|12450.43|12451.44|12451.44|12450.43|12450.43|0
1636552020000|2021-11-10 13:47:00|12449.2|12449.2|12449.43|12449.43|12449.43|12449.43|12449.2|12449.2|0
1636552030000|2021-11-10 13:47:10|12449.26|12449.26|12449.26|12449.26|12449.26|12449.26|12449.26|12449.26|0
1636552050000|2021-11-10 13:47:30|12449.07|12449.07|12449.07|12449.07|12449.07|12449.07|12449.07|12449.07|0
1636552090000|2021-11-10 13:48:10|12448.7|12448.7|12448.7|12448.7|12448.7|12448.7|12448.7|12448.7|0
1636552100000|2021-11-10 13:48:20|12448.61|12448.61|12448.61|12448.61|12448.61|12448.61|12448.61|12448.61|0
1636552130000|2021-11-10 13:48:50|12448.29|12448.29|12448.29|12448.29|12448.29|12448.29|12448.29|12448.29|0
1636552160000|2021-11-10 13:49:20|12448.07|12448.07|12448.07|12448.07|12448.07|12448.07|12448.07|12448.07|0
1636552170000|2021-11-10 13:49:30|12447.54|12447.54|12446.72|12446.72|12447.54|12447.54|12446.72|12446.72|0
1636552180000|2021-11-10 13:49:40|12446.88|12446.88|12447.58|12447.58|12447.58|12447.58|12446.88|12446.88|0
1636552190000|2021-11-10 13:49:50|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|0
1636552200000|2021-11-10 13:50:00|12448.85|12448.85|12448.85|12448.85|12448.85|12448.85|12448.85|12448.85|0
1636552260000|2021-11-10 13:51:00|12449.26|12449.26|12449.67|12449.67|12449.67|12449.67|12449.26|12449.26|0
1636552280000|2021-11-10 13:51:20|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|12448.72|12448.72|0
1636552290000|2021-11-10 13:51:30|12448.91|12448.91|12449.91|12449.91|12449.91|12449.91|12448.91|12448.91|0
1636552300000|2021-11-10 13:51:40|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|0
1636552310000|2021-11-10 13:51:50|12450.08|12450.08|12450.08|12450.08|12450.08|12450.08|12450.08|12450.08|0
1636552320000|2021-11-10 13:52:00|12450.32|12450.32|12450.97|12450.97|12450.97|12450.97|12449.89|12449.89|0
1636552330000|2021-11-10 13:52:10|12451.19|12451.19|12451.46|12451.46|12451.46|12451.46|12451.19|12451.19|0
1636552340000|2021-11-10 13:52:20|12451.8|12451.8|12452.81|12452.81|12452.98|12452.98|12451.8|12451.8|0
1636552360000|2021-11-10 13:52:40|12454.04|12454.04|12455.97|12455.97|12456.79|12456.79|12454.04|12454.04|0
1636552370000|2021-11-10 13:52:50|12456.14|12456.14|12457.16|12457.16|12457.37|12457.37|12456.14|12456.14|0
1636552380000|2021-11-10 13:53:00|12456.94|12456.94|12458.16|12458.16|12458.16|12458.16|12456.94|12456.94|0
1636552390000|2021-11-10 13:53:10|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|0
1636552400000|2021-11-10 13:53:20|12456.82|12456.82|12456.82|12456.82|12456.82|12456.82|12456.82|12456.82|0
1636552410000|2021-11-10 13:53:30|12455.58|12455.58|12454.09|12454.09|12455.58|12455.58|12454.09|12454.09|0
1636552420000|2021-11-10 13:53:40|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|12453.95|0
1636552430000|2021-11-10 13:53:50|12454.47|12454.47|12454.47|12454.47|12454.47|12454.47|12454.47|12454.47|0
1636552460000|2021-11-10 13:54:20|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|12454.25|0
1636552470000|2021-11-10 13:54:30|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|0
1636552500000|2021-11-10 13:55:00|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|12454.85|0
1636552540000|2021-11-10 13:55:40|12455.03|12455.03|12455.03|12455.03|12455.03|12455.03|12455.03|12455.03|0
1636552550000|2021-11-10 13:55:50|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|0
1636552580000|2021-11-10 13:56:20|12455.41|12455.41|12455.41|12455.41|12455.41|12455.41|12455.41|12455.41|0
1636552600000|2021-11-10 13:56:40|12455.66|12455.66|12459.97|12459.97|12459.97|12459.97|12455.66|12455.66|0
1636552650000|2021-11-10 13:57:30|12459.88|12459.88|12463.13|12463.13|12463.13|12463.13|12459.88|12459.88|0
1636552660000|2021-11-10 13:57:40|12462.31|12462.31|12461.9|12461.9|12462.31|12462.31|12461.9|12461.9|0
1636552670000|2021-11-10 13:57:50|12460.23|12460.23|12460.45|12460.45|12460.45|12460.45|12460.23|12460.23|0
1636552740000|2021-11-10 13:59:00|12459.8|12459.8|12459.45|12459.45|12459.8|12459.8|12459.45|12459.45|0
1636552750000|2021-11-10 13:59:10|12459.04|12459.04|12458.63|12458.63|12459.04|12459.04|12458.63|12458.63|0
1636552760000|2021-11-10 13:59:20|12455.62|12455.62|12455.62|12455.62|12455.62|12455.62|12455.62|12455.62|0
1636552770000|2021-11-10 13:59:30|12455.75|12455.75|12454.93|12454.93|12455.75|12455.75|12454.93|12454.93|0
1636552810000|2021-11-10 14:00:10|12454.27|12454.27|12454.08|12454.08|12454.27|12454.27|12454.08|12454.08|0
1636552820000|2021-11-10 14:00:20|12454.05|12454.05|12453.5|12453.5|12454.05|12454.05|12453.5|12453.5|0
1636552830000|2021-11-10 14:00:30|12454.5|12454.5|12455.27|12455.27|12455.51|12455.51|12454.5|12454.5|0
1636552840000|2021-11-10 14:00:40|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|12455.25|0
1636552850000|2021-11-10 14:00:50|12454.84|12454.84|12454.84|12454.84|12454.84|12454.84|12454.84|12454.84|0
1636552860000|2021-11-10 14:01:00|12454.62|12454.62|12454.62|12454.62|12454.62|12454.62|12454.62|12454.62|0
1636552880000|2021-11-10 14:01:20|12454.84|12454.84|12455.06|12455.06|12455.06|12455.06|12454.84|12454.84|0
1636552890000|2021-11-10 14:01:30|12455.17|12455.17|12457.4|12457.4|12457.4|12457.4|12455.17|12455.17|0
1636552900000|2021-11-10 14:01:40|12457.16|12457.16|12459.66|12459.66|12459.66|12459.66|12457.16|12457.16|0
1636552910000|2021-11-10 14:01:50|12460.66|12460.66|12460.66|12460.66|12460.66|12460.66|12460.66|12460.66|0
1636552920000|2021-11-10 14:02:00|12460.93|12460.93|12460.93|12460.93|12460.93|12460.93|12460.93|12460.93|0
1636552930000|2021-11-10 14:02:10|12461.34|12461.34|12461.34|12461.34|12461.34|12461.34|12461.34|12461.34|0
1636552960000|2021-11-10 14:02:40|12461.5|12461.5|12461.5|12461.5|12461.5|12461.5|12461.5|12461.5|0
1636552970000|2021-11-10 14:02:50|12461.18|12461.18|12461.4|12461.4|12461.4|12461.4|12461.18|12461.18|0
1636552980000|2021-11-10 14:03:00|12461.16|12461.16|12461.16|12461.16|12461.16|12461.16|12461.16|12461.16|0
1636553000000|2021-11-10 14:03:20|12460.94|12460.94|12460.51|12460.51|12460.94|12460.94|12460.51|12460.51|0
1636553020000|2021-11-10 14:03:40|12459.47|12459.47|12458.81|12458.81|12459.63|12459.63|12458.81|12458.81|0
1636553030000|2021-11-10 14:03:50|12458.46|12458.46|12457.45|12457.45|12458.46|12458.46|12457.45|12457.45|0
1636553040000|2021-11-10 14:04:00|12457.81|12457.81|12454.83|12454.83|12457.81|12457.81|12454.83|12454.83|0
1636553050000|2021-11-10 14:04:10|12455.04|12455.04|12455.04|12455.04|12455.04|12455.04|12455.04|12455.04|0
1636553070000|2021-11-10 14:04:30|12455.28|12455.28|12454.63|12454.63|12455.28|12455.28|12454.63|12454.63|0
1636553080000|2021-11-10 14:04:40|12455.04|12455.04|12455.04|12455.04|12455.04|12455.04|12455.04|12455.04|0
1636553090000|2021-11-10 14:04:50|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|0
1636553120000|2021-11-10 14:05:20|12454.05|12454.05|12454.05|12454.05|12454.05|12454.05|12454.05|12454.05|0
1636553140000|2021-11-10 14:05:40|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|0
1636553150000|2021-11-10 14:05:50|12454.73|12454.73|12457.05|12457.05|12457.13|12457.13|12454.73|12454.73|0
1636553160000|2021-11-10 14:06:00|12457.13|12457.13|12457.13|12457.13|12457.13|12457.13|12457.13|12457.13|0
1636553170000|2021-11-10 14:06:10|12457.56|12457.56|12459.35|12459.35|12459.35|12459.35|12457.34|12457.34|0
1636553190000|2021-11-10 14:06:30|12459.76|12459.76|12463.93|12463.93|12463.93|12463.93|12459.76|12459.76|0
1636553200000|2021-11-10 14:06:40|12464.29|12464.29|12469.52|12469.52|12469.63|12469.63|12464.29|12464.29|0
1636553210000|2021-11-10 14:06:50|12469.17|12469.17|12469.38|12469.38|12469.38|12469.38|12469.17|12469.17|0
1636553240000|2021-11-10 14:07:20|12469.03|12469.03|12466.42|12466.42|12469.68|12469.68|12464.65|12464.65|0
1636553260000|2021-11-10 14:07:40|12466.2|12466.2|12465.85|12465.85|12466.2|12466.2|12465.85|12465.85|0
1636553270000|2021-11-10 14:07:50|12466.07|12466.07|12466.07|12466.07|12466.07|12466.07|12466.07|12466.07|0
1636553280000|2021-11-10 14:08:00|12465.25|12465.25|12465.66|12465.66|12465.66|12465.66|12464.84|12464.84|0
1636553290000|2021-11-10 14:08:10|12465.62|12465.62|12465.19|12465.19|12465.62|12465.62|12465.19|12465.19|0
1636553300000|2021-11-10 14:08:20|12463.96|12463.96|12463.96|12463.96|12463.96|12463.96|12463.96|12463.96|0
1636553320000|2021-11-10 14:08:40|12462.73|12462.73|12462.73|12462.73|12462.73|12462.73|12462.73|12462.73|0
1636553330000|2021-11-10 14:08:50|12463.16|12463.16|12463.16|12463.16|12463.16|12463.16|12463.16|12463.16|0
1636553340000|2021-11-10 14:09:00|12463|12463|12462.22|12462.22|12463|12463|12462.22|12462.22|0
1636553350000|2021-11-10 14:09:10|12462.14|12462.14|12462.14|12462.14|12462.14|12462.14|12462.14|12462.14|0
1636553360000|2021-11-10 14:09:20|12462.41|12462.41|12463.41|12463.41|12463.41|12463.41|12462.41|12462.41|0
1636553370000|2021-11-10 14:09:30|12463.85|12463.85|12462.84|12462.84|12463.85|12463.85|12462.84|12462.84|0
1636553390000|2021-11-10 14:09:50|12463.01|12463.01|12462.58|12462.58|12463.01|12463.01|12462.58|12462.58|0
1636553430000|2021-11-10 14:10:30|12463.38|12463.38|12462.84|12462.84|12463.38|12463.38|12462.84|12462.84|0
1636553450000|2021-11-10 14:10:50|12463.01|12463.01|12463.45|12463.45|12463.45|12463.45|12463.01|12463.01|0
1636553480000|2021-11-10 14:11:20|12463.61|12463.61|12463.61|12463.61|12463.61|12463.61|12463.61|12463.61|0
1636553490000|2021-11-10 14:11:30|12462.6|12462.6|12462.16|12462.16|12462.6|12462.6|12462.16|12462.16|0
1636553500000|2021-11-10 14:11:40|12463.39|12463.39|12461.97|12461.97|12463.39|12463.39|12461.97|12461.97|0
1636553530000|2021-11-10 14:12:10|12460.97|12460.97|12460.97|12460.97|12460.97|12460.97|12460.97|12460.97|0
1636553550000|2021-11-10 14:12:30|12460.81|12460.81|12460.49|12460.49|12460.81|12460.81|12460.49|12460.49|0
1636553560000|2021-11-10 14:12:40|12460.13|12460.13|12460.66|12460.66|12461.01|12461.01|12459.78|12459.78|0
1636553570000|2021-11-10 14:12:50|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|0
1636553580000|2021-11-10 14:13:00|12460.66|12460.66|12460.58|12460.58|12460.66|12460.66|12460.58|12460.58|0
1636553590000|2021-11-10 14:13:10|12460.39|12460.39|12458.43|12458.43|12460.39|12460.39|12458.38|12458.38|0
1636553610000|2021-11-10 14:13:30|12458.06|12458.06|12457.49|12457.49|12458.06|12458.06|12457.49|12457.49|0
1636553620000|2021-11-10 14:13:40|12457.6|12457.6|12457.6|12457.6|12457.6|12457.6|12457.6|12457.6|0
1636553630000|2021-11-10 14:13:50|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|0
1636553640000|2021-11-10 14:14:00|12457.37|12457.37|12457.37|12457.37|12457.37|12457.37|12457.37|12457.37|0
1636553650000|2021-11-10 14:14:10|12457.16|12457.16|12460.03|12460.03|12460.03|12460.03|12457.16|12457.16|0
1636553660000|2021-11-10 14:14:20|12459.03|12459.03|12461.67|12461.67|12461.67|12461.67|12459.03|12459.03|0
1636553670000|2021-11-10 14:14:30|12461.91|12461.91|12461.91|12461.91|12461.91|12461.91|12461.91|12461.91|0
1636553690000|2021-11-10 14:14:50|12462.1|12462.1|12462.47|12462.47|12462.47|12462.47|12462.1|12462.1|0
1636553710000|2021-11-10 14:15:10|12462.74|12462.74|12463.39|12463.39|12463.39|12463.39|12462.74|12462.74|0
1636553720000|2021-11-10 14:15:20|12463.61|12463.61|12464.04|12464.04|12464.04|12464.04|12463.61|12463.61|0
1636553730000|2021-11-10 14:15:30|12463.63|12463.63|12463.36|12463.36|12463.63|12463.63|12463.36|12463.36|0
1636553760000|2021-11-10 14:16:00|12462.93|12462.93|12461.67|12461.67|12462.93|12462.93|12461.48|12461.48|0
1636553770000|2021-11-10 14:16:10|12461.4|12461.4|12461.19|12461.19|12461.4|12461.4|12461.19|12461.19|0
1636553790000|2021-11-10 14:16:30|12460.18|12460.18|12460.18|12460.18|12460.18|12460.18|12460.18|12460.18|0
1636553820000|2021-11-10 14:17:00|12459.36|12459.36|12459.15|12459.15|12459.36|12459.36|12459.15|12459.15|0
1636553830000|2021-11-10 14:17:10|12458.14|12458.14|12458.14|12458.14|12458.14|12458.14|12458.14|12458.14|0
1636553850000|2021-11-10 14:17:30|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|12456.91|0
1636553860000|2021-11-10 14:17:40|12456.56|12456.56|12456.91|12456.91|12456.91|12456.91|12456.56|12456.56|0
1636553870000|2021-11-10 14:17:50|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|0
1636553880000|2021-11-10 14:18:00|12457.78|12457.78|12458.29|12458.29|12458.29|12458.29|12457.78|12457.78|0
1636553890000|2021-11-10 14:18:10|12457.47|12457.47|12457.52|12457.52|12457.52|12457.52|12457.16|12457.16|0
1636553900000|2021-11-10 14:18:20|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|0
1636553910000|2021-11-10 14:18:30|12457.01|12457.01|12457.47|12457.47|12457.47|12457.47|12457.01|12457.01|0
1636553920000|2021-11-10 14:18:40|12457.01|12457.01|12456.84|12456.84|12457.18|12457.18|12456.84|12456.84|0
1636553930000|2021-11-10 14:18:50|12456.53|12456.53|12456.22|12456.22|12456.53|12456.53|12456.22|12456.22|0
1636553940000|2021-11-10 14:19:00|12456.38|12456.38|12456.53|12456.53|12456.53|12456.53|12456.38|12456.38|0
1636553960000|2021-11-10 14:19:20|12456.19|12456.19|12456.65|12456.65|12456.65|12456.65|12456.19|12456.19|0
1636553980000|2021-11-10 14:19:40|12456.74|12456.74|12456.74|12456.74|12456.74|12456.74|12456.74|12456.74|0
1636553990000|2021-11-10 14:19:50|12456.8|12456.8|12457.05|12457.05|12457.15|12457.15|12456.8|12456.8|0
1636554010000|2021-11-10 14:20:10|12458.06|12458.06|12459.18|12459.18|12459.18|12459.18|12458.06|12458.06|0
1636554020000|2021-11-10 14:20:20|12458.96|12458.96|12458.96|12458.96|12458.96|12458.96|12458.96|12458.96|0
1636554030000|2021-11-10 14:20:30|12460.19|12460.19|12459.71|12459.71|12460.19|12460.19|12459.71|12459.71|0
1636554040000|2021-11-10 14:20:40|12460.94|12460.94|12459.4|12459.4|12460.94|12460.94|12459.4|12459.4|0
1636554050000|2021-11-10 14:20:50|12459.62|12459.62|12459.72|12459.72|12459.72|12459.72|12459.62|12459.62|0
1636554060000|2021-11-10 14:21:00|12460.37|12460.37|12460.37|12460.37|12460.37|12460.37|12460.37|12460.37|0
1636554070000|2021-11-10 14:21:10|12457.91|12457.91|12458.18|12458.18|12458.18|12458.18|12457.91|12457.91|0
1636554080000|2021-11-10 14:21:20|12457.53|12457.53|12457.31|12457.31|12457.53|12457.53|12457.31|12457.31|0
1636554090000|2021-11-10 14:21:30|12457.57|12457.57|12457.57|12457.57|12457.57|12457.57|12457.57|12457.57|0
1636554100000|2021-11-10 14:21:40|12457.35|12457.35|12454.11|12454.11|12457.35|12457.35|12454.11|12454.11|0
1636554120000|2021-11-10 14:22:00|12453.87|12453.87|12453.83|12453.83|12453.87|12453.87|12453.63|12453.63|0
1636554160000|2021-11-10 14:22:40|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|0
1636554170000|2021-11-10 14:22:50|12453.67|12453.67|12454.08|12454.08|12454.08|12454.08|12452.86|12452.86|0
1636554180000|2021-11-10 14:23:00|12453.87|12453.87|12453.87|12453.87|12453.87|12453.87|12453.87|12453.87|0
1636554190000|2021-11-10 14:23:10|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|0
1636554220000|2021-11-10 14:23:40|12454.13|12454.13|12454.13|12454.13|12454.13|12454.13|12454.13|12454.13|0
1636554230000|2021-11-10 14:23:50|12455.13|12455.13|12455.54|12455.54|12456.55|12456.55|12455.13|12455.13|0
1636554240000|2021-11-10 14:24:00|12455.63|12455.63|12455.63|12455.63|12455.63|12455.63|12455.63|12455.63|0
1636554260000|2021-11-10 14:24:20|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|12455.43|0
1636554280000|2021-11-10 14:24:40|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|0
1636554300000|2021-11-10 14:25:00|12456.65|12456.65|12456.38|12456.38|12456.65|12456.65|12456.38|12456.38|0
1636554320000|2021-11-10 14:25:20|12455.87|12455.87|12455.22|12455.22|12455.87|12455.87|12455.22|12455.22|0
1636554330000|2021-11-10 14:25:30|12454.81|12454.81|12454.21|12454.21|12454.81|12454.81|12453.8|12453.8|0
1636554340000|2021-11-10 14:25:40|12454.64|12454.64|12454.21|12454.21|12454.64|12454.64|12454.21|12454.21|0
1636554360000|2021-11-10 14:26:00|12454|12454|12453.74|12453.74|12454|12454|12453.74|12453.74|0
1636554370000|2021-11-10 14:26:10|12453.96|12453.96|12454.2|12454.2|12454.2|12454.2|12453.96|12453.96|0
1636554380000|2021-11-10 14:26:20|12455.2|12455.2|12457.96|12457.96|12457.96|12457.96|12455.2|12455.2|0
1636554400000|2021-11-10 14:26:40|12457.73|12457.73|12457.83|12457.83|12457.83|12457.83|12457.73|12457.73|0
1636554410000|2021-11-10 14:26:50|12456.6|12456.6|12456.38|12456.38|12456.6|12456.6|12456.38|12456.38|0
1636554440000|2021-11-10 14:27:20|12456.43|12456.43|12456.6|12456.6|12456.6|12456.6|12456.43|12456.43|0
1636554450000|2021-11-10 14:27:30|12456.17|12456.17|12457.17|12457.17|12457.17|12457.17|12456.17|12456.17|0
1636554460000|2021-11-10 14:27:40|12457.52|12457.52|12457.34|12457.34|12457.52|12457.52|12457.34|12457.34|0
1636554470000|2021-11-10 14:27:50|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|0
1636554480000|2021-11-10 14:28:00|12458.12|12458.12|12458.29|12458.29|12458.29|12458.29|12458.12|12458.12|0
1636554490000|2021-11-10 14:28:10|12458.81|12458.81|12459.32|12459.32|12459.32|12459.32|12458.81|12458.81|0
1636554500000|2021-11-10 14:28:20|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|0
1636554510000|2021-11-10 14:28:30|12459.18|12459.18|12459.18|12459.18|12459.18|12459.18|12459.18|12459.18|0
1636554520000|2021-11-10 14:28:40|12458.94|12458.94|12458.94|12458.94|12458.94|12458.94|12458.94|12458.94|0
1636554530000|2021-11-10 14:28:50|12458.7|12458.7|12457.26|12457.26|12458.95|12458.95|12457.26|12457.26|0
1636554540000|2021-11-10 14:29:00|12457.17|12457.17|12457.84|12457.84|12458.24|12458.24|12457.01|12457.01|0
1636554550000|2021-11-10 14:29:10|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|0
1636554560000|2021-11-10 14:29:20|12457.84|12457.84|12457.84|12457.84|12457.84|12457.84|12457.84|12457.84|0
1636554570000|2021-11-10 14:29:30|12458.05|12458.05|12458.05|12458.05|12458.13|12458.13|12457.89|12457.89|0
1636554580000|2021-11-10 14:29:40|12458.15|12458.15|12457.94|12457.94|12458.15|12458.15|12457.94|12457.94|0
1636554600000|2021-11-10 14:30:00|12458.34|12458.34|12458.1|12458.1|12458.34|12458.34|12458.1|12458.1|0
1636554610000|2021-11-10 14:30:10|12458.32|12458.32|12458.49|12458.49|12458.71|12458.71|12458.32|12458.32|0
1636554620000|2021-11-10 14:30:20|12458.9|12458.9|12458.9|12458.9|12458.9|12458.9|12458.9|12458.9|0
1636554640000|2021-11-10 14:30:40|12459.91|12459.91|12460.42|12460.42|12460.42|12460.42|12459.91|12459.91|0
1636554650000|2021-11-10 14:30:50|12461.65|12461.65|12463.15|12463.15|12463.15|12463.15|12461.65|12461.65|0
1636554670000|2021-11-10 14:31:10|12461.14|12461.14|12462.15|12462.15|12462.15|12462.15|12461.14|12461.14|0
1636554680000|2021-11-10 14:31:20|12461.99|12461.99|12462.48|12462.48|12462.65|12462.65|12461.99|12461.99|0
1636554690000|2021-11-10 14:31:30|12462.65|12462.65|12462.65|12462.65|12462.65|12462.65|12462.65|12462.65|0
1636554700000|2021-11-10 14:31:40|12461.01|12461.01|12461.07|12461.07|12461.17|12461.17|12460.85|12460.85|0
1636554710000|2021-11-10 14:31:50|12461.29|12461.29|12461.15|12461.15|12461.29|12461.29|12460.93|12460.93|0
1636554720000|2021-11-10 14:32:00|12461.36|12461.36|12461.1|12461.1|12461.53|12461.53|12461.1|12461.1|0
1636554730000|2021-11-10 14:32:10|12459.09|12459.09|12458.44|12458.44|12459.09|12459.09|12458.44|12458.44|0
1636554740000|2021-11-10 14:32:20|12457.44|12457.44|12457.67|12457.67|12457.67|12457.67|12457.44|12457.44|0
1636554750000|2021-11-10 14:32:30|12456.67|12456.67|12455.56|12455.56|12456.67|12456.67|12455.56|12455.56|0
1636554760000|2021-11-10 14:32:40|12455.05|12455.05|12453.99|12453.99|12455.23|12455.23|12453.99|12453.99|0
1636554770000|2021-11-10 14:32:50|12453.75|12453.75|12453.91|12453.91|12453.91|12453.91|12453.75|12453.75|0
1636554780000|2021-11-10 14:33:00|12454.09|12454.09|12452.82|12452.82|12454.09|12454.09|12452.82|12452.82|0
1636554790000|2021-11-10 14:33:10|12450.8|12450.8|12450.8|12450.8|12450.9|12450.9|12450.8|12450.8|0
1636554800000|2021-11-10 14:33:20|12451.05|12451.05|12450.88|12450.88|12451.05|12451.05|12450.88|12450.88|0
1636554810000|2021-11-10 14:33:30|12450.7|12450.7|12449.47|12449.47|12450.7|12450.7|12449.47|12449.47|0
1636554820000|2021-11-10 14:33:40|12448.93|12448.93|12446.14|12446.14|12448.93|12448.93|12446.14|12446.14|0
1636554830000|2021-11-10 14:33:50|12446.27|12446.27|12447.28|12447.28|12447.28|12447.28|12446.27|12446.27|0
1636554840000|2021-11-10 14:34:00|12447.49|12447.49|12447.49|12447.49|12447.49|12447.49|12447.49|12447.49|0
1636554850000|2021-11-10 14:34:10|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|0
1636554860000|2021-11-10 14:34:20|12446.91|12446.91|12446.91|12446.91|12446.91|12446.91|12446.91|12446.91|0
1636554870000|2021-11-10 14:34:30|12447.12|12447.12|12447.12|12447.12|12447.12|12447.12|12447.12|12447.12|0
1636554880000|2021-11-10 14:34:40|12447.39|12447.39|12448.08|12448.08|12448.08|12448.08|12447.31|12447.31|0
1636554890000|2021-11-10 14:34:50|12448.48|12448.48|12449.23|12449.23|12449.67|12449.67|12448.23|12448.23|0
1636554910000|2021-11-10 14:35:10|12449.39|12449.39|12449.39|12449.39|12449.39|12449.39|12449.39|12449.39|0
1636554920000|2021-11-10 14:35:20|12450.62|12450.62|12451.06|12451.06|12451.06|12451.06|12450.62|12450.62|0
1636554930000|2021-11-10 14:35:30|12452.06|12452.06|12452.62|12452.62|12452.62|12452.62|12452.06|12452.06|0
1636554940000|2021-11-10 14:35:40|12452.06|12452.06|12453.08|12453.08|12453.29|12453.29|12452.06|12452.06|0
1636554960000|2021-11-10 14:36:00|12453.19|12453.19|12455.08|12455.08|12455.08|12455.08|12453.19|12453.19|0
1636554980000|2021-11-10 14:36:20|12455.44|12455.44|12458.3|12458.3|12458.41|12458.41|12455.36|12455.36|0
1636554990000|2021-11-10 14:36:30|12458.57|12458.57|12460.85|12460.85|12460.85|12460.85|12458.57|12458.57|0
1636555000000|2021-11-10 14:36:40|12461.02|12461.02|12458.64|12458.64|12461.02|12461.02|12458.64|12458.64|0
1636555050000|2021-11-10 14:37:30|12458.79|12458.79|12458.38|12458.38|12458.79|12458.79|12458.38|12458.38|0
1636555060000|2021-11-10 14:37:40|12458.73|12458.73|12458.56|12458.56|12458.73|12458.73|12458.56|12458.56|0
1636555080000|2021-11-10 14:38:00|12460.98|12460.98|12463.79|12463.79|12463.79|12463.79|12460.98|12460.98|0
1636555090000|2021-11-10 14:38:10|12464.79|12464.79|12466.64|12466.64|12466.64|12466.64|12464.79|12464.79|0
1636555110000|2021-11-10 14:38:30|12466.47|12466.47|12466.3|12466.3|12466.47|12466.47|12466.3|12466.3|0
1636555120000|2021-11-10 14:38:40|12467.53|12467.53|12467.53|12467.53|12467.53|12467.53|12467.53|12467.53|0
1636555130000|2021-11-10 14:38:50|12466.52|12466.52|12466.52|12466.52|12466.52|12466.52|12466.52|12466.52|0
1636555140000|2021-11-10 14:39:00|12466.31|12466.31|12466.23|12466.23|12466.31|12466.31|12466.23|12466.23|0
1636555150000|2021-11-10 14:39:10|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|0
1636555160000|2021-11-10 14:39:20|12466.19|12466.19|12466.79|12466.79|12466.79|12466.79|12465.75|12465.75|0
1636555180000|2021-11-10 14:39:40|12466.44|12466.44|12464.59|12464.59|12466.44|12466.44|12464.15|12464.15|0
1636555190000|2021-11-10 14:39:50|12464.05|12464.05|12463.54|12463.54|12464.05|12464.05|12463.54|12463.54|0
1636555200000|2021-11-10 14:40:00|12463.36|12463.36|12463.93|12463.93|12463.93|12463.93|12463.36|12463.36|0
1636555240000|2021-11-10 14:40:40|12463.77|12463.77|12463.59|12463.59|12463.77|12463.77|12463.59|12463.59|0
1636555250000|2021-11-10 14:40:50|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|0
1636555260000|2021-11-10 14:41:00|12464.37|12464.37|12464.45|12464.45|12464.45|12464.45|12464.29|12464.29|0
1636555270000|2021-11-10 14:41:10|12464.97|12464.97|12464.97|12464.97|12464.97|12464.97|12464.97|12464.97|0
1636555280000|2021-11-10 14:41:20|12463.73|12463.73|12464.22|12464.22|12464.22|12464.22|12463.73|12463.73|0
1636555290000|2021-11-10 14:41:30|12464.63|12464.63|12464.84|12464.84|12464.84|12464.84|12464.63|12464.63|0
1636555300000|2021-11-10 14:41:40|12467.07|12467.07|12471.61|12471.61|12471.61|12471.61|12467.07|12467.07|0
1636555350000|2021-11-10 14:42:30|12470.38|12470.38|12470.38|12470.38|12470.38|12470.38|12470.38|12470.38|0
1636555360000|2021-11-10 14:42:40|12470.46|12470.46|12470.25|12470.25|12470.46|12470.46|12470.25|12470.25|0
1636555370000|2021-11-10 14:42:50|12469.81|12469.81|12469.81|12469.81|12469.81|12469.81|12469.81|12469.81|0
1636555390000|2021-11-10 14:43:10|12469.6|12469.6|12469.55|12469.55|12469.78|12469.78|12469.55|12469.55|0
1636555400000|2021-11-10 14:43:20|12469.33|12469.33|12468.98|12468.98|12469.33|12469.33|12468.98|12468.98|0
1636555410000|2021-11-10 14:43:30|12468.63|12468.63|12469.69|12469.69|12469.69|12469.69|12468.46|12468.46|0
1636555420000|2021-11-10 14:43:40|12470.29|12470.29|12470.62|12470.62|12470.62|12470.62|12470.29|12470.29|0
1636555430000|2021-11-10 14:43:50|12470.81|12470.81|12470.81|12470.81|12470.81|12470.81|12470.81|12470.81|0
1636555450000|2021-11-10 14:44:10|12472.82|12472.82|12472.82|12472.82|12472.82|12472.82|12472.82|12472.82|0
1636555460000|2021-11-10 14:44:20|12473.82|12473.82|12473.59|12473.59|12473.82|12473.82|12473.59|12473.59|0
1636555490000|2021-11-10 14:44:50|12472.58|12472.58|12472.61|12472.61|12473.02|12473.02|12472.58|12472.58|0
1636555500000|2021-11-10 14:45:00|12472.2|12472.2|12472.61|12472.61|12472.61|12472.61|12472.2|12472.2|0
1636555510000|2021-11-10 14:45:10|12472.51|12472.51|12472.51|12472.51|12472.51|12472.51|12472.51|12472.51|0
1636555520000|2021-11-10 14:45:20|12472.02|12472.02|12470.79|12470.79|12472.02|12472.02|12470.79|12470.79|0
1636555540000|2021-11-10 14:45:40|12470.55|12470.55|12470.14|12470.14|12470.55|12470.55|12470.14|12470.14|0
1636555550000|2021-11-10 14:45:50|12469.28|12469.28|12469.06|12469.06|12469.28|12469.28|12469.06|12469.06|0
1636555560000|2021-11-10 14:46:00|12469.88|12469.88|12470.64|12470.64|12470.64|12470.64|12469.88|12469.88|0
1636555570000|2021-11-10 14:46:10|12470.86|12470.86|12471.86|12471.86|12471.86|12471.86|12470.86|12470.86|0
1636555580000|2021-11-10 14:46:20|12471.71|12471.71|12473.43|12473.43|12473.43|12473.43|12471.71|12471.71|0
1636555590000|2021-11-10 14:46:30|12474.66|12474.66|12474.66|12474.66|12474.66|12474.66|12474.66|12474.66|0
1636555600000|2021-11-10 14:46:40|12474.52|12474.52|12474.56|12474.56|12474.56|12474.56|12474.48|12474.48|0
1636555610000|2021-11-10 14:46:50|12475.08|12475.08|12475.08|12475.08|12475.08|12475.08|12475.08|12475.08|0
1636555620000|2021-11-10 14:47:00|12475.25|12475.25|12474.02|12474.02|12475.25|12475.25|12474.02|12474.02|0
1636555630000|2021-11-10 14:47:10|12473.01|12473.01|12473.35|12473.35|12473.35|12473.35|12473.01|12473.01|0
1636555640000|2021-11-10 14:47:20|12473.43|12473.43|12470.79|12470.79|12473.43|12473.43|12470.79|12470.79|0
1636555650000|2021-11-10 14:47:30|12470.38|12470.38|12470.79|12470.79|12470.79|12470.79|12470.38|12470.38|0
1636555670000|2021-11-10 14:47:50|12471|12471|12471|12471|12471|12471|12471|12471|0
1636555680000|2021-11-10 14:48:00|12472.01|12472.01|12470|12470|12472.01|12472.01|12470|12470|0
1636555710000|2021-11-10 14:48:30|12469.6|12469.6|12469.6|12469.6|12469.6|12469.6|12469.6|12469.6|0
1636555720000|2021-11-10 14:48:40|12469.85|12469.85|12469.91|12469.91|12469.91|12469.91|12469.85|12469.85|0
1636555730000|2021-11-10 14:48:50|12468.68|12468.68|12468.68|12468.68|12468.68|12468.68|12468.68|12468.68|0
1636555740000|2021-11-10 14:49:00|12469.91|12469.91|12469.91|12469.91|12469.91|12469.91|12469.91|12469.91|0
1636555750000|2021-11-10 14:49:10|12470|12470|12470|12470|12470|12470|12470|12470|0
1636555760000|2021-11-10 14:49:20|12471|12471|12471|12471|12471|12471|12471|12471|0
1636555770000|2021-11-10 14:49:30|12470.61|12470.61|12470.61|12470.61|12470.61|12470.61|12470.61|12470.61|0
1636555800000|2021-11-10 14:50:00|12470.83|12470.83|12470.03|12470.03|12470.83|12470.83|12469.82|12469.82|0
1636555820000|2021-11-10 14:50:20|12470.2|12470.2|12470.2|12470.2|12470.2|12470.2|12470.2|12470.2|0
1636555830000|2021-11-10 14:50:30|12470.72|12470.72|12471.95|12471.95|12471.95|12471.95|12470.72|12470.72|0
1636555860000|2021-11-10 14:51:00|12471.08|12471.08|12466.7|12466.7|12471.08|12471.08|12466.7|12466.7|0
1636555870000|2021-11-10 14:51:10|12466.35|12466.35|12465.12|12465.12|12466.35|12466.35|12465.12|12465.12|0
1636555880000|2021-11-10 14:51:20|12464.91|12464.91|12464.91|12464.91|12464.91|12464.91|12464.91|12464.91|0
1636555890000|2021-11-10 14:51:30|12464.74|12464.74|12463.32|12463.32|12464.74|12464.74|12463.32|12463.32|0
1636555900000|2021-11-10 14:51:40|12463.1|12463.1|12463.76|12463.76|12463.76|12463.76|12463.1|12463.1|0
1636555910000|2021-11-10 14:51:50|12462.52|12462.52|12462.52|12462.52|12462.52|12462.52|12462.52|12462.52|0
1636555920000|2021-11-10 14:52:00|12461.52|12461.52|12460.92|12460.92|12461.93|12461.93|12460.92|12460.92|0
1636555930000|2021-11-10 14:52:10|12461.93|12461.93|12461.93|12461.93|12461.93|12461.93|12461.93|12461.93|0
1636555950000|2021-11-10 14:52:30|12462.14|12462.14|12465|12465|12465|12465|12462.14|12462.14|0
1636555960000|2021-11-10 14:52:40|12465.82|12465.82|12467.4|12467.4|12467.4|12467.4|12465.82|12465.82|0
1636555970000|2021-11-10 14:52:50|12467.45|12467.45|12467.45|12467.45|12467.45|12467.45|12467.45|12467.45|0
1636555990000|2021-11-10 14:53:10|12467.67|12467.67|12468.1|12468.1|12468.1|12468.1|12467.67|12467.67|0
1636556000000|2021-11-10 14:53:20|12468.32|12468.32|12468.32|12468.32|12468.32|12468.32|12468.32|12468.32|0
1636556020000|2021-11-10 14:53:40|12468.73|12468.73|12468.73|12468.73|12468.73|12468.73|12468.73|12468.73|0
1636556040000|2021-11-10 14:54:00|12468.3|12468.3|12468.3|12468.3|12468.3|12468.3|12468.08|12468.08|0
1636556050000|2021-11-10 14:54:10|12467.29|12467.29|12467.29|12467.29|12467.29|12467.29|12467.29|12467.29|0
1636556070000|2021-11-10 14:54:30|12467.51|12467.51|12467.51|12467.51|12467.51|12467.51|12467.51|12467.51|0
1636556080000|2021-11-10 14:54:40|12466.28|12466.28|12466.49|12466.49|12466.49|12466.49|12466.28|12466.28|0
1636556090000|2021-11-10 14:54:50|12466.71|12466.71|12466.71|12466.71|12466.71|12466.71|12466.71|12466.71|0
1636556100000|2021-11-10 14:55:00|12467.71|12467.71|12468.95|12468.95|12468.95|12468.95|12467.71|12467.71|0
1636556110000|2021-11-10 14:55:10|12468.54|12468.54|12467.69|12467.69|12468.7|12468.7|12467.69|12467.69|0
1636556130000|2021-11-10 14:55:30|12468.92|12468.92|12469.92|12469.92|12469.92|12469.92|12468.92|12468.92|0
1636556160000|2021-11-10 14:56:00|12470.08|12470.08|12470.08|12470.08|12470.08|12470.08|12470.08|12470.08|0
1636556170000|2021-11-10 14:56:10|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|0
1636556180000|2021-11-10 14:56:20|12470.53|12470.53|12470.53|12470.53|12470.96|12470.96|12470.53|12470.53|0
1636556190000|2021-11-10 14:56:30|12470.36|12470.36|12469.92|12469.92|12470.36|12470.36|12469.92|12469.92|0
1636556200000|2021-11-10 14:56:40|12470.17|12470.17|12471.17|12471.17|12471.17|12471.17|12470.17|12470.17|0
1636556210000|2021-11-10 14:56:50|12470.74|12470.74|12470.74|12470.74|12470.74|12470.74|12470.74|12470.74|0
1636556220000|2021-11-10 14:57:00|12469.73|12469.73|12470.66|12470.66|12470.8|12470.8|12469.57|12469.57|0
1636556230000|2021-11-10 14:57:10|12469.66|12469.66|12469.66|12469.66|12469.66|12469.66|12469.66|12469.66|0
1636556260000|2021-11-10 14:57:40|12470.66|12470.66|12470.66|12470.66|12470.66|12470.66|12470.66|12470.66|0
1636556280000|2021-11-10 14:58:00|12470.23|12470.23|12471.33|12471.33|12471.33|12471.33|12469.97|12469.97|0
1636556290000|2021-11-10 14:58:10|12471.65|12471.65|12471.65|12471.65|12471.65|12471.65|12471.65|12471.65|0
1636556300000|2021-11-10 14:58:20|12471.87|12471.87|12472.24|12472.24|12472.45|12472.45|12471.87|12471.87|0
1636556310000|2021-11-10 14:58:30|12471.8|12471.8|12472.02|12472.02|12472.24|12472.24|12471.8|12471.8|0
1636556320000|2021-11-10 14:58:40|12471.78|12471.78|12471.78|12471.78|12471.78|12471.78|12471.78|12471.78|0
1636556330000|2021-11-10 14:58:50|12471.54|12471.54|12471.54|12471.54|12471.54|12471.54|12471.54|12471.54|0
1636556340000|2021-11-10 14:59:00|12471.88|12471.88|12473.47|12473.47|12473.47|12473.47|12471.71|12471.71|0
1636556350000|2021-11-10 14:59:10|12473.68|12473.68|12473.6|12473.6|12473.68|12473.68|12473.6|12473.6|0
1636556370000|2021-11-10 14:59:30|12472.59|12472.59|12473.03|12473.03|12473.03|12473.03|12472.59|12472.59|0
1636556380000|2021-11-10 14:59:40|12473.54|12473.54|12474.55|12474.55|12474.55|12474.55|12473.54|12473.54|0
1636556390000|2021-11-10 14:59:50|12474.71|12474.71|12473.43|12473.43|12474.71|12474.71|12473.43|12473.43|0
1636556400000|2021-11-10 15:00:00|12474.61|12474.61|12475.48|12475.48|12475.64|12475.64|12474.61|12474.61|0
1636556410000|2021-11-10 15:00:10|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|0
1636556420000|2021-11-10 15:00:20|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|0
1636556430000|2021-11-10 15:00:30|12477.95|12477.95|12478.96|12478.96|12478.96|12478.96|12477.95|12477.95|0
1636556450000|2021-11-10 15:00:50|12477.95|12477.95|12477.13|12477.13|12477.95|12477.95|12476.31|12476.31|0
1636556460000|2021-11-10 15:01:00|12476.9|12476.9|12476.3|12476.3|12477.3|12477.3|12476.3|12476.3|0
1636556470000|2021-11-10 15:01:10|12476.73|12476.73|12476.73|12476.73|12476.73|12476.73|12476.73|12476.73|0
1636556480000|2021-11-10 15:01:20|12476.97|12476.97|12477.27|12477.27|12477.27|12477.27|12476.97|12476.97|0
1636556490000|2021-11-10 15:01:30|12476.91|12476.91|12477.13|12477.13|12477.13|12477.13|12476.91|12476.91|0
1636556510000|2021-11-10 15:01:50|12478.77|12478.77|12476.31|12476.31|12478.77|12478.77|12476.31|12476.31|0
1636556520000|2021-11-10 15:02:00|12475.08|12475.08|12476.31|12476.31|12476.31|12476.31|12475.08|12475.08|0
1636556530000|2021-11-10 15:02:10|12476.05|12476.05|12476.05|12476.05|12476.05|12476.05|12476.05|12476.05|0
1636556540000|2021-11-10 15:02:20|12475.04|12475.04|12474.56|12474.56|12475.04|12475.04|12474.56|12474.56|0
1636556550000|2021-11-10 15:02:30|12473.55|12473.55|12473.14|12473.14|12473.55|12473.55|12473.14|12473.14|0
1636556560000|2021-11-10 15:02:40|12472.97|12472.97|12470.34|12470.34|12472.97|12472.97|12470.34|12470.34|0
1636556570000|2021-11-10 15:02:50|12470.82|12470.82|12469.82|12469.82|12470.82|12470.82|12469.82|12469.82|0
1636556580000|2021-11-10 15:03:00|12469.65|12469.65|12469.49|12469.49|12469.65|12469.65|12469.49|12469.49|0
1636556600000|2021-11-10 15:03:20|12470|12470|12470|12470|12470|12470|12470|12470|0
1636556610000|2021-11-10 15:03:30|12469.88|12469.88|12471.78|12471.78|12472.12|12472.12|12469.88|12469.88|0
1636556620000|2021-11-10 15:03:40|12471.56|12471.56|12471.13|12471.13|12471.56|12471.56|12471.13|12471.13|0
1636556630000|2021-11-10 15:03:50|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|0
1636556640000|2021-11-10 15:04:00|12471.73|12471.73|12471.73|12471.73|12471.73|12471.73|12471.73|12471.73|0
1636556650000|2021-11-10 15:04:10|12472.14|12472.14|12475.58|12475.58|12476.16|12476.16|12472.14|12472.14|0
1636556670000|2021-11-10 15:04:30|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|12476.82|0
1636556680000|2021-11-10 15:04:40|12476.66|12476.66|12476.66|12476.66|12476.66|12476.66|12476.66|12476.66|0
1636556690000|2021-11-10 15:04:50|12476.43|12476.43|12476.43|12476.43|12476.43|12476.43|12476.43|12476.43|0
1636556710000|2021-11-10 15:05:10|12476.64|12476.64|12474.63|12474.63|12476.64|12476.64|12474.63|12474.63|0
1636556720000|2021-11-10 15:05:20|12475.06|12475.06|12474.58|12474.58|12475.06|12475.06|12474.58|12474.58|0
1636556730000|2021-11-10 15:05:30|12474.37|12474.37|12475.83|12475.83|12475.83|12475.83|12474.37|12474.37|0
1636556740000|2021-11-10 15:05:40|12475.91|12475.91|12476.54|12476.54|12476.54|12476.54|12475.91|12475.91|0
1636556750000|2021-11-10 15:05:50|12477.77|12477.77|12477.37|12477.37|12477.77|12477.77|12477.37|12477.37|0
1636556760000|2021-11-10 15:06:00|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|0
1636556770000|2021-11-10 15:06:10|12476.96|12476.96|12477.37|12477.37|12477.37|12477.37|12476.96|12476.96|0
1636556780000|2021-11-10 15:06:20|12476.96|12476.96|12477.37|12477.37|12477.37|12477.37|12476.96|12476.96|0
1636556790000|2021-11-10 15:06:30|12477.02|12477.02|12477.02|12477.02|12477.02|12477.02|12477.02|12477.02|0
1636556810000|2021-11-10 15:06:50|12476.86|12476.86|12476.77|12476.77|12477.2|12477.2|12476.77|12476.77|0
1636556820000|2021-11-10 15:07:00|12476.79|12476.79|12475.41|12475.41|12476.79|12476.79|12475.41|12475.41|0
1636556830000|2021-11-10 15:07:10|12475.28|12475.28|12475.28|12475.28|12475.28|12475.28|12475.28|12475.28|0
1636556850000|2021-11-10 15:07:30|12475.45|12475.45|12475.45|12475.45|12475.45|12475.45|12475.45|12475.45|0
1636556870000|2021-11-10 15:07:50|12475.53|12475.53|12477.08|12477.08|12477.08|12477.08|12475.31|12475.31|0
1636556880000|2021-11-10 15:08:00|12477.9|12477.9|12477.43|12477.43|12477.9|12477.9|12476.9|12476.9|0
1636556900000|2021-11-10 15:08:20|12477.65|12477.65|12477.83|12477.83|12478|12478|12477.65|12477.65|0
1636556910000|2021-11-10 15:08:30|12477.99|12477.99|12480.92|12480.92|12480.92|12480.92|12477.99|12477.99|0
1636556920000|2021-11-10 15:08:40|12481.44|12481.44|12481.44|12481.44|12481.44|12481.44|12481.44|12481.44|0
1636556930000|2021-11-10 15:08:50|12481.52|12481.52|12481.28|12481.28|12481.76|12481.76|12481.28|12481.28|0
1636556940000|2021-11-10 15:09:00|12481.43|12481.43|12481.43|12481.43|12481.43|12481.43|12481.43|12481.43|0
1636556950000|2021-11-10 15:09:10|12482.66|12482.66|12482.66|12482.66|12482.66|12482.66|12482.66|12482.66|0
1636556960000|2021-11-10 15:09:20|12482.49|12482.49|12482.49|12482.49|12482.49|12482.49|12482.49|12482.49|0
1636556970000|2021-11-10 15:09:30|12481.49|12481.49|12481.49|12481.49|12481.49|12481.49|12481.49|12481.49|0
1636556990000|2021-11-10 15:09:50|12481.32|12481.32|12481.32|12481.32|12481.32|12481.32|12481.32|12481.32|0
1636557000000|2021-11-10 15:10:00|12481.14|12481.14|12480.74|12480.74|12481.14|12481.14|12480.74|12480.74|0
1636557060000|2021-11-10 15:11:00|12481.08|12481.08|12481.08|12481.08|12481.08|12481.08|12481.08|12481.08|0
1636557110000|2021-11-10 15:11:50|12481.61|12481.61|12482.1|12482.1|12482.1|12482.1|12481.61|12481.61|0
1636557150000|2021-11-10 15:12:30|12481.69|12481.69|12481.69|12481.69|12481.69|12481.69|12481.69|12481.69|0
1636557160000|2021-11-10 15:12:40|12480.68|12480.68|12480.68|12480.68|12480.68|12480.68|12480.68|12480.68|0
1636557180000|2021-11-10 15:13:00|12479.38|12479.38|12479.16|12479.16|12479.38|12479.38|12478.73|12478.73|0
1636557190000|2021-11-10 15:13:10|12480.17|12480.17|12480.17|12480.17|12480.17|12480.17|12480.17|12480.17|0
1636557210000|2021-11-10 15:13:30|12480.42|12480.42|12480.41|12480.41|12480.63|12480.63|12480.41|12480.41|0
1636557220000|2021-11-10 15:13:40|12480.93|12480.93|12480.96|12480.96|12480.96|12480.96|12480.93|12480.93|0
1636557230000|2021-11-10 15:13:50|12481.07|12481.07|12482.77|12482.77|12482.77|12482.77|12481.02|12481.02|0
1636557240000|2021-11-10 15:14:00|12483.11|12483.11|12483.64|12483.64|12483.64|12483.64|12483.07|12483.07|0
1636557250000|2021-11-10 15:14:10|12484.16|12484.16|12484.02|12484.02|12484.26|12484.26|12484.02|12484.02|0
1636557260000|2021-11-10 15:14:20|12484.5|12484.5|12484.5|12484.5|12484.5|12484.5|12484.5|12484.5|0
1636557280000|2021-11-10 15:14:40|12484.46|12484.46|12484.59|12484.59|12484.59|12484.59|12484.46|12484.46|0
1636557290000|2021-11-10 15:14:50|12485.03|12485.03|12485.03|12485.03|12485.03|12485.03|12485.03|12485.03|0
1636557310000|2021-11-10 15:15:10|12484.81|12484.81|12485.78|12485.78|12485.78|12485.78|12484.54|12484.54|0
1636557320000|2021-11-10 15:15:20|12485.85|12485.85|12485.85|12485.85|12485.85|12485.85|12485.85|12485.85|0
1636557330000|2021-11-10 15:15:30|12486.86|12486.86|12489.18|12489.18|12489.4|12489.4|12486.86|12486.86|0
1636557340000|2021-11-10 15:15:40|12490.41|12490.41|12490.41|12490.41|12490.41|12490.41|12490.41|12490.41|0
1636557370000|2021-11-10 15:16:10|12490.24|12490.24|12490.24|12490.24|12490.24|12490.24|12490.24|12490.24|0
1636557380000|2021-11-10 15:16:20|12490.07|12490.07|12490.07|12490.07|12490.07|12490.07|12490.07|12490.07|0
1636557400000|2021-11-10 15:16:40|12490.23|12490.23|12490.23|12490.23|12490.23|12490.23|12490.23|12490.23|0
1636557420000|2021-11-10 15:17:00|12489.98|12489.98|12491.22|12491.22|12491.22|12491.22|12489.98|12489.98|0
1636557430000|2021-11-10 15:17:10|12491.27|12491.27|12491.27|12491.27|12491.27|12491.27|12491.27|12491.27|0
1636557440000|2021-11-10 15:17:20|12491.22|12491.22|12491|12491|12491.22|12491.22|12491|12491|0
1636557460000|2021-11-10 15:17:40|12492.24|12492.24|12492.24|12492.24|12492.24|12492.24|12492.24|12492.24|0
1636557470000|2021-11-10 15:17:50|12492.75|12492.75|12492.85|12492.85|12492.85|12492.85|12492.75|12492.75|0
1636557480000|2021-11-10 15:18:00|12493.03|12493.03|12493.03|12493.03|12493.03|12493.03|12493.03|12493.03|0
1636557500000|2021-11-10 15:18:20|12493.42|12493.42|12493.5|12493.5|12493.5|12493.5|12493.42|12493.42|0
1636557510000|2021-11-10 15:18:30|12492.63|12492.63|12492.87|12492.87|12492.87|12492.87|12492.63|12492.63|0
1636557520000|2021-11-10 15:18:40|12490.44|12490.44|12490.66|12490.66|12490.66|12490.66|12490.44|12490.44|0
1636557540000|2021-11-10 15:19:00|12490.88|12490.88|12492.41|12492.41|12492.63|12492.63|12490.88|12490.88|0
1636557580000|2021-11-10 15:19:40|12492.63|12492.63|12492.28|12492.28|12492.63|12492.63|12492.28|12492.28|0
1636557610000|2021-11-10 15:20:10|12492.63|12492.63|12492.93|12492.93|12492.93|12492.93|12492.63|12492.63|0
1636557620000|2021-11-10 15:20:20|12495.58|12495.58|12495.84|12495.84|12495.84|12495.84|12495.58|12495.58|0
1636557630000|2021-11-10 15:20:30|12496.06|12496.06|12496.79|12496.79|12496.79|12496.79|12496.06|12496.06|0
1636557640000|2021-11-10 15:20:40|12495.79|12495.79|12496.16|12496.16|12496.16|12496.16|12495.79|12495.79|0
1636557650000|2021-11-10 15:20:50|12496.35|12496.35|12497.58|12497.58|12497.58|12497.58|12496.35|12496.35|0
1636557670000|2021-11-10 15:21:10|12497.37|12497.37|12497.56|12497.56|12497.77|12497.77|12497.37|12497.37|0
1636557680000|2021-11-10 15:21:20|12497.89|12497.89|12497.89|12497.89|12497.89|12497.89|12497.89|12497.89|0
1636557700000|2021-11-10 15:21:40|12498.32|12498.32|12498.32|12498.32|12498.32|12498.32|12498.32|12498.32|0
1636557710000|2021-11-10 15:21:50|12498.37|12498.37|12497.91|12497.91|12498.37|12498.37|12497.91|12497.91|0
1636557720000|2021-11-10 15:22:00|12496.91|12496.91|12496.09|12496.09|12496.91|12496.91|12496.09|12496.09|0
1636557760000|2021-11-10 15:22:40|12495.92|12495.92|12495.92|12495.92|12495.92|12495.92|12495.92|12495.92|0
1636557770000|2021-11-10 15:22:50|12496|12496|12497|12497|12497|12497|12496|12496|0
1636557780000|2021-11-10 15:23:00|12496.84|12496.84|12495.98|12495.98|12496.84|12496.84|12495.98|12495.98|0
1636557810000|2021-11-10 15:23:30|12493.97|12493.97|12493.97|12493.97|12493.97|12493.97|12493.97|12493.97|0
1636557830000|2021-11-10 15:23:50|12494.37|12494.37|12494.78|12494.78|12494.78|12494.78|12494.37|12494.37|0
1636557840000|2021-11-10 15:24:00|12495.79|12495.79|12496.63|12496.63|12496.8|12496.8|12495.79|12495.79|0
1636557850000|2021-11-10 15:24:10|12497.86|12497.86|12497.94|12497.94|12497.94|12497.94|12497.86|12497.86|0
1636557870000|2021-11-10 15:24:30|12498.37|12498.37|12498.37|12498.37|12498.37|12498.37|12498.37|12498.37|0
1636557900000|2021-11-10 15:25:00|12497.97|12497.97|12497.97|12497.97|12497.97|12497.97|12497.97|12497.97|0
1636557920000|2021-11-10 15:25:20|12497.76|12497.76|12498.02|12498.02|12498.02|12498.02|12497.76|12497.76|0
1636557940000|2021-11-10 15:25:40|12496.79|12496.79|12496.79|12496.79|12496.79|12496.79|12496.79|12496.79|0
1636557960000|2021-11-10 15:26:00|12494.78|12494.78|12495.1|12495.1|12495.1|12495.1|12494.78|12494.78|0
1636557970000|2021-11-10 15:26:10|12495.14|12495.14|12495.14|12495.14|12495.14|12495.14|12495.14|12495.14|0
1636558020000|2021-11-10 15:27:00|12494.73|12494.73|12494.73|12494.73|12494.73|12494.73|12494.73|12494.73|0
1636558030000|2021-11-10 15:27:10|12494.94|12494.94|12494.53|12494.53|12494.94|12494.94|12494.53|12494.53|0
1636558040000|2021-11-10 15:27:20|12494.79|12494.79|12494.79|12494.79|12494.79|12494.79|12494.74|12494.74|0
1636558050000|2021-11-10 15:27:30|12495|12495|12495|12495|12495|12495|12495|12495|0
1636558060000|2021-11-10 15:27:40|12495.08|12495.08|12495.08|12495.08|12495.08|12495.08|12495.08|12495.08|0
1636558070000|2021-11-10 15:27:50|12495.21|12495.21|12493.85|12493.85|12495.21|12495.21|12493.85|12493.85|0
1636558080000|2021-11-10 15:28:00|12494.02|12494.02|12494.1|12494.1|12494.15|12494.15|12494.02|12494.02|0
1636558090000|2021-11-10 15:28:10|12493.93|12493.93|12493.93|12493.93|12493.93|12493.93|12493.93|12493.93|0
1636558100000|2021-11-10 15:28:20|12493.85|12493.85|12493.93|12493.93|12494.09|12494.09|12493.85|12493.85|0
1636558110000|2021-11-10 15:28:30|12493.71|12493.71|12493.71|12493.71|12493.71|12493.71|12493.71|12493.71|0
1636558130000|2021-11-10 15:28:50|12493.3|12493.3|12493.15|12493.15|12493.3|12493.3|12493.15|12493.15|0
1636558150000|2021-11-10 15:29:10|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|0
1636558180000|2021-11-10 15:29:40|12493.43|12493.43|12493.43|12493.43|12493.43|12493.43|12493.43|12493.43|0
1636558190000|2021-11-10 15:29:50|12493.21|12493.21|12493.21|12493.21|12493.21|12493.21|12493.21|12493.21|0
1636558200000|2021-11-10 15:30:00|12493.29|12493.29|12493.46|12493.46|12493.46|12493.46|12493.29|12493.29|0
1636558210000|2021-11-10 15:30:10|12493.22|12493.22|12493.3|12493.3|12493.3|12493.3|12493.22|12493.22|0
1636558230000|2021-11-10 15:30:30|12493.26|12493.26|12493.26|12493.26|12493.26|12493.26|12492.75|12492.75|0
1636558240000|2021-11-10 15:30:40|12493|12493|12493|12493|12493|12493|12492.59|12492.59|0
1636558250000|2021-11-10 15:30:50|12493.41|12493.41|12494.41|12494.41|12494.41|12494.41|12493.41|12493.41|0
1636558280000|2021-11-10 15:31:20|12493.98|12493.98|12492.56|12492.56|12493.98|12493.98|12492.56|12492.56|0
1636558300000|2021-11-10 15:31:40|12490.55|12490.55|12490.55|12490.55|12490.55|12490.55|12490.55|12490.55|0
1636558320000|2021-11-10 15:32:00|12490.28|12490.28|12489.05|12489.05|12490.28|12490.28|12489.05|12489.05|0
1636558350000|2021-11-10 15:32:30|12489.52|12489.52|12489.52|12489.52|12489.52|12489.52|12489.52|12489.52|0
1636558360000|2021-11-10 15:32:40|12489.44|12489.44|12489.16|12489.16|12489.6|12489.6|12489.16|12489.16|0
1636558380000|2021-11-10 15:33:00|12489.38|12489.38|12488.38|12488.38|12489.38|12489.38|12488.38|12488.38|0
1636558410000|2021-11-10 15:33:30|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|0
1636558420000|2021-11-10 15:33:40|12489.76|12489.76|12489.76|12489.76|12489.76|12489.76|12489.76|12489.76|0
1636558430000|2021-11-10 15:33:50|12489.41|12489.41|12489.41|12489.41|12489.41|12489.41|12489.41|12489.41|0
1636558440000|2021-11-10 15:34:00|12488.59|12488.59|12488.59|12488.59|12488.59|12488.59|12488.59|12488.59|0
1636558450000|2021-11-10 15:34:10|12488.42|12488.42|12488.5|12488.5|12488.5|12488.5|12488.42|12488.42|0
1636558460000|2021-11-10 15:34:20|12488.85|12488.85|12490.27|12490.27|12490.27|12490.27|12488.85|12488.85|0
1636558480000|2021-11-10 15:34:40|12490.11|12490.11|12490.28|12490.28|12490.28|12490.28|12490.11|12490.11|0
1636558500000|2021-11-10 15:35:00|12489.87|12489.87|12489.17|12489.17|12489.87|12489.87|12489.17|12489.17|0
1636558510000|2021-11-10 15:35:10|12488.76|12488.76|12487.62|12487.62|12489.17|12489.17|12487.62|12487.62|0
1636558540000|2021-11-10 15:35:40|12487.93|12487.93|12487.93|12487.93|12487.93|12487.93|12487.93|12487.93|0
1636558560000|2021-11-10 15:36:00|12488.01|12488.01|12488.09|12488.09|12488.09|12488.09|12488.01|12488.01|0
1636558570000|2021-11-10 15:36:10|12487.93|12487.93|12488.56|12488.56|12488.92|12488.92|12487.69|12487.69|0
1636558580000|2021-11-10 15:36:20|12488.05|12488.05|12488.05|12488.05|12488.05|12488.05|12488.05|12488.05|0
1636558590000|2021-11-10 15:36:30|12487.81|12487.81|12487.81|12487.81|12487.81|12487.81|12487.81|12487.81|0
1636558600000|2021-11-10 15:36:40|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|0
1636558610000|2021-11-10 15:36:50|12488.24|12488.24|12488.24|12488.24|12488.24|12488.24|12488.24|12488.24|0
1636558620000|2021-11-10 15:37:00|12488.04|12488.04|12487.72|12487.72|12488.04|12488.04|12487.72|12487.72|0
1636558640000|2021-11-10 15:37:20|12487.21|12487.21|12487.35|12487.35|12487.35|12487.35|12486.34|12486.34|0
1636558650000|2021-11-10 15:37:30|12487.11|12487.11|12486.95|12486.95|12487.11|12487.11|12486.95|12486.95|0
1636558660000|2021-11-10 15:37:40|12486.71|12486.71|12486.71|12486.71|12486.71|12486.71|12486.71|12486.71|0
1636558670000|2021-11-10 15:37:50|12486.57|12486.57|12486.68|12486.68|12486.68|12486.68|12486.57|12486.57|0
1636558690000|2021-11-10 15:38:10|12486.51|12486.51|12486.51|12486.51|12486.51|12486.51|12486.51|12486.51|0
1636558700000|2021-11-10 15:38:20|12486.92|12486.92|12487|12487|12487|12487|12486.59|12486.59|0
1636558710000|2021-11-10 15:38:30|12488.23|12488.23|12488.23|12488.23|12488.23|12488.23|12488.23|12488.23|0
1636558720000|2021-11-10 15:38:40|12489.46|12489.46|12490.83|12490.83|12490.83|12490.83|12489.46|12489.46|0
1636558740000|2021-11-10 15:39:00|12490.88|12490.88|12492.3|12492.3|12492.3|12492.3|12490.88|12490.88|0
1636558750000|2021-11-10 15:39:10|12492.71|12492.71|12492.71|12492.71|12492.71|12492.71|12492.71|12492.71|0
1636558770000|2021-11-10 15:39:30|12491.7|12491.7|12491.7|12491.7|12491.7|12491.7|12491.7|12491.7|0
1636558790000|2021-11-10 15:39:50|12492.11|12492.11|12491.71|12491.71|12492.24|12492.24|12491.71|12491.71|0
1636558800000|2021-11-10 15:40:00|12492.71|12492.71|12492.71|12492.71|12492.71|12492.71|12492.71|12492.71|0
1636558810000|2021-11-10 15:40:10|12492.3|12492.3|12492.3|12492.3|12492.3|12492.3|12492.3|12492.3|0
1636558820000|2021-11-10 15:40:20|12491.87|12491.87|12491.87|12491.87|12491.87|12491.87|12491.87|12491.87|0
1636558830000|2021-11-10 15:40:30|12491.63|12491.63|12491.63|12491.63|12491.63|12491.63|12491.63|12491.63|0
1636558840000|2021-11-10 15:40:40|12490.62|12490.62|12490.84|12490.84|12490.84|12490.84|12490.62|12490.62|0
1636558850000|2021-11-10 15:40:50|12491.25|12491.25|12490.52|12490.52|12491.25|12491.25|12490.45|12490.45|0
1636558880000|2021-11-10 15:41:20|12490.12|12490.12|12490.12|12490.12|12490.12|12490.12|12490.12|12490.12|0
1636558900000|2021-11-10 15:41:40|12489.11|12489.11|12488.89|12488.89|12489.11|12489.11|12488.89|12488.89|0
1636558910000|2021-11-10 15:41:50|12488.54|12488.54|12488.91|12488.91|12488.91|12488.91|12488.54|12488.54|0
1636558930000|2021-11-10 15:42:10|12490.14|12490.14|12489.07|12489.07|12490.14|12490.14|12489.07|12489.07|0
1636558940000|2021-11-10 15:42:20|12488.9|12488.9|12488.92|12488.92|12488.92|12488.92|12488.9|12488.9|0
1636558960000|2021-11-10 15:42:40|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|0
1636558970000|2021-11-10 15:42:50|12488.96|12488.96|12488.96|12488.96|12488.96|12488.96|12488.96|12488.96|0
1636558980000|2021-11-10 15:43:00|12489.62|12489.62|12490.2|12490.2|12490.77|12490.77|12489.14|12489.14|0
1636558990000|2021-11-10 15:43:10|12489.68|12489.68|12489.16|12489.16|12489.68|12489.68|12489.16|12489.16|0
1636559000000|2021-11-10 15:43:20|12489.08|12489.08|12487.76|12487.76|12489.08|12489.08|12487.76|12487.76|0
1636559010000|2021-11-10 15:43:30|12488.77|12488.77|12488.77|12488.77|12488.77|12488.77|12488.77|12488.77|0
1636559020000|2021-11-10 15:43:40|12490|12490|12488.77|12488.77|12490|12490|12488.77|12488.77|0
1636559040000|2021-11-10 15:44:00|12488.13|12488.13|12488.13|12488.13|12488.13|12488.13|12488.13|12488.13|0
1636559050000|2021-11-10 15:44:10|12488.7|12488.7|12488.7|12488.7|12488.7|12488.7|12488.7|12488.7|0
1636559060000|2021-11-10 15:44:20|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|0
1636559080000|2021-11-10 15:44:40|12490.03|12490.03|12490.03|12490.03|12490.03|12490.03|12490.03|12490.03|0
1636559090000|2021-11-10 15:44:50|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|0
1636559100000|2021-11-10 15:45:00|12488.21|12488.21|12488.42|12488.42|12488.42|12488.42|12488.21|12488.21|0
1636559110000|2021-11-10 15:45:10|12488.82|12488.82|12489.64|12489.64|12489.64|12489.64|12488.82|12488.82|0
1636559130000|2021-11-10 15:45:30|12489.72|12489.72|12489.87|12489.87|12489.87|12489.87|12489.48|12489.48|0
1636559150000|2021-11-10 15:45:50|12490.73|12490.73|12491.55|12491.55|12491.55|12491.55|12490.73|12490.73|0
1636559160000|2021-11-10 15:46:00|12491.63|12491.63|12491.18|12491.18|12491.7|12491.7|12491.18|12491.18|0
1636559200000|2021-11-10 15:46:40|12491.01|12491.01|12490.87|12490.87|12491.01|12491.01|12490.87|12490.87|0
1636559230000|2021-11-10 15:47:10|12488.41|12488.41|12488.41|12488.41|12488.41|12488.41|12488.41|12488.41|0
1636559240000|2021-11-10 15:47:20|12488.63|12488.63|12488.63|12488.63|12488.63|12488.63|12488.63|12488.63|0
1636559270000|2021-11-10 15:47:50|12488.86|12488.86|12488.93|12488.93|12488.93|12488.93|12488.62|12488.62|0
1636559280000|2021-11-10 15:48:00|12488.71|12488.71|12488.87|12488.87|12488.87|12488.87|12488.71|12488.71|0
1636559290000|2021-11-10 15:48:10|12489.03|12489.03|12489.03|12489.03|12489.03|12489.03|12489.03|12489.03|0
1636559300000|2021-11-10 15:48:20|12489.08|12489.08|12489.08|12489.08|12489.08|12489.08|12489.08|12489.08|0
1636559340000|2021-11-10 15:49:00|12487.85|12487.85|12487.85|12487.85|12487.85|12487.85|12487.85|12487.85|0
1636559350000|2021-11-10 15:49:10|12488.85|12488.85|12488.85|12488.85|12488.85|12488.85|12488.85|12488.85|0
1636559360000|2021-11-10 15:49:20|12487.85|12487.85|12487.85|12487.85|12487.85|12487.85|12487.85|12487.85|0
1636559410000|2021-11-10 15:50:10|12487.69|12487.69|12487.69|12487.69|12487.69|12487.69|12487.69|12487.69|0
1636559420000|2021-11-10 15:50:20|12487.52|12487.52|12487.52|12487.52|12487.52|12487.52|12487.52|12487.52|0
1636559460000|2021-11-10 15:51:00|12488|12488|12487.64|12487.64|12488|12488|12487.64|12487.64|0
1636559470000|2021-11-10 15:51:10|12487.68|12487.68|12487.51|12487.51|12487.68|12487.68|12487.51|12487.51|0
1636559480000|2021-11-10 15:51:20|12487.29|12487.29|12486.56|12486.56|12487.29|12487.29|12486.56|12486.56|0
1636559490000|2021-11-10 15:51:30|12486.78|12486.78|12487.29|12487.29|12487.29|12487.29|12486.43|12486.43|0
1636559510000|2021-11-10 15:51:50|12487.06|12487.06|12487.06|12487.06|12487.06|12487.06|12487.06|12487.06|0
1636559520000|2021-11-10 15:52:00|12488.06|12488.06|12488.06|12488.06|12488.06|12488.06|12488.06|12488.06|0
1636559530000|2021-11-10 15:52:10|12488.28|12488.28|12488.5|12488.5|12488.5|12488.5|12488.28|12488.28|0
1636559540000|2021-11-10 15:52:20|12488.28|12488.28|12488.28|12488.28|12488.28|12488.28|12488.28|12488.28|0
1636559570000|2021-11-10 15:52:50|12488.11|12488.11|12488.11|12488.11|12488.11|12488.11|12488.11|12488.11|0
1636559580000|2021-11-10 15:53:00|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|12487.94|0
1636559590000|2021-11-10 15:53:10|12487.77|12487.77|12487.41|12487.41|12487.77|12487.77|12487.41|12487.41|0
1636559600000|2021-11-10 15:53:20|12487.24|12487.24|12487.88|12487.88|12488.4|12488.4|12487.24|12487.24|0
1636559630000|2021-11-10 15:53:50|12487.64|12487.64|12487.64|12487.64|12487.64|12487.64|12487.64|12487.64|0
1636559650000|2021-11-10 15:54:10|12487.54|12487.54|12487.54|12487.54|12487.54|12487.54|12487.54|12487.54|0
1636559660000|2021-11-10 15:54:20|12487.76|12487.76|12487.59|12487.59|12487.76|12487.76|12487.59|12487.59|0
1636559680000|2021-11-10 15:54:40|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|0
1636559690000|2021-11-10 15:54:50|12488.2|12488.2|12488.39|12488.39|12488.39|12488.39|12488.2|12488.2|0
1636559710000|2021-11-10 15:55:10|12488.64|12488.64|12488.64|12488.64|12488.64|12488.64|12488.64|12488.64|0
1636559730000|2021-11-10 15:55:30|12488.86|12488.86|12489.27|12489.27|12489.27|12489.27|12488.86|12488.86|0
1636559740000|2021-11-10 15:55:40|12488.26|12488.26|12487.85|12487.85|12488.26|12488.26|12487.85|12487.85|0
1636559750000|2021-11-10 15:55:50|12488.02|12488.02|12487.69|12487.69|12488.02|12488.02|12487.69|12487.69|0
1636559760000|2021-11-10 15:56:00|12487.85|12487.85|12488.01|12488.01|12488.01|12488.01|12487.85|12487.85|0
1636559770000|2021-11-10 15:56:10|12488.16|12488.16|12488.06|12488.06|12488.16|12488.16|12488.06|12488.06|0
1636559780000|2021-11-10 15:56:20|12487.62|12487.62|12488.06|12488.06|12488.06|12488.06|12487.62|12487.62|0
1636559790000|2021-11-10 15:56:30|12488.22|12488.22|12488|12488|12488.22|12488.22|12488|12488|0
1636559800000|2021-11-10 15:56:40|12487.93|12487.93|12487.87|12487.87|12487.93|12487.93|12487.75|12487.75|0
1636559820000|2021-11-10 15:57:00|12487.63|12487.63|12488.28|12488.28|12488.28|12488.28|12487.46|12487.46|0
1636559830000|2021-11-10 15:57:10|12488.3|12488.3|12488.24|12488.24|12488.48|12488.48|12488.24|12488.24|0
1636559840000|2021-11-10 15:57:20|12488.48|12488.48|12488.48|12488.48|12488.48|12488.48|12488.48|12488.48|0
1636559850000|2021-11-10 15:57:30|12488.58|12488.58|12488.58|12488.58|12488.58|12488.58|12488.58|12488.58|0
1636559880000|2021-11-10 15:58:00|12488.42|12488.42|12488.17|12488.17|12488.42|12488.42|12488.17|12488.17|0
1636559890000|2021-11-10 15:58:10|12488.05|12488.05|12488.44|12488.44|12488.44|12488.44|12488.05|12488.05|0
1636559920000|2021-11-10 15:58:40|12488.28|12488.28|12488.4|12488.4|12488.4|12488.4|12488.23|12488.23|0
1636559940000|2021-11-10 15:59:00|12488.61|12488.61|12488.61|12488.61|12488.61|12488.61|12488.61|12488.61|0
1636559950000|2021-11-10 15:59:10|12488.66|12488.66|12488.88|12488.88|12488.88|12488.88|12488.66|12488.66|0
1636559960000|2021-11-10 15:59:20|12488.73|12488.73|12488.63|12488.63|12488.73|12488.73|12488.63|12488.63|0
1636559980000|2021-11-10 15:59:40|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|12488.79|0
1636559990000|2021-11-10 15:59:50|12488.94|12488.94|12488.94|12488.94|12490.17|12490.17|12488.94|12488.94|0
1636560000000|2021-11-10 16:00:00|12489.16|12489.16|12491.53|12491.53|12491.53|12491.53|12488.64|12488.64|0
1636560020000|2021-11-10 16:00:20|12491.32|12491.32|12489.65|12489.65|12491.32|12491.32|12489.65|12489.65|0
1636560030000|2021-11-10 16:00:30|12489.43|12489.43|12489.68|12489.68|12489.68|12489.68|12489.43|12489.43|0
1636560040000|2021-11-10 16:00:40|12489.46|12489.46|12489.68|12489.68|12489.68|12489.68|12489.46|12489.46|0
1636560050000|2021-11-10 16:00:50|12490.91|12490.91|12491.08|12491.08|12491.08|12491.08|12490.91|12490.91|0
1636560060000|2021-11-10 16:01:00|12491.42|12491.42|12492.18|12492.18|12492.18|12492.18|12491.42|12491.42|0
1636560080000|2021-11-10 16:01:20|12492.1|12492.1|12493.77|12493.77|12493.77|12493.77|12492.1|12492.1|0
1636560090000|2021-11-10 16:01:30|12492.77|12492.77|12492.77|12492.77|12492.77|12492.77|12492.77|12492.77|0
1636560100000|2021-11-10 16:01:40|12492.9|12492.9|12493.1|12493.1|12493.1|12493.1|12492.9|12492.9|0
1636560110000|2021-11-10 16:01:50|12493.18|12493.18|12493.1|12493.1|12493.18|12493.18|12493.1|12493.1|0
1636560120000|2021-11-10 16:02:00|12493.31|12493.31|12493.31|12493.31|12493.31|12493.31|12493.31|12493.31|0
1636560130000|2021-11-10 16:02:10|12493.83|12493.83|12494.35|12494.35|12494.35|12494.35|12493.83|12493.83|0
1636560160000|2021-11-10 16:02:40|12494.61|12494.61|12494.61|12494.61|12494.61|12494.61|12494.61|12494.61|0
1636560170000|2021-11-10 16:02:50|12495.02|12495.02|12495.02|12495.02|12495.02|12495.02|12495.02|12495.02|0
1636560190000|2021-11-10 16:03:10|12494.77|12494.77|12495.32|12495.32|12495.32|12495.32|12494.77|12494.77|0
1636560200000|2021-11-10 16:03:20|12495.24|12495.24|12495.24|12495.24|12495.24|12495.24|12495.24|12495.24|0
1636560220000|2021-11-10 16:03:40|12495.32|12495.32|12495.32|12495.32|12495.32|12495.32|12495.32|12495.32|0
1636560240000|2021-11-10 16:04:00|12495.86|12495.86|12495.86|12495.86|12495.86|12495.86|12495.86|12495.86|0
1636560250000|2021-11-10 16:04:10|12496.03|12496.03|12495.87|12495.87|12496.03|12496.03|12495.87|12495.87|0
1636560260000|2021-11-10 16:04:20|12496.19|12496.19|12496.11|12496.11|12496.19|12496.19|12496.11|12496.11|0
1636560270000|2021-11-10 16:04:30|12496.19|12496.19|12496.7|12496.7|12496.7|12496.7|12496.19|12496.19|0
1636560280000|2021-11-10 16:04:40|12496.92|12496.92|12495.92|12495.92|12496.92|12496.92|12495.92|12495.92|0
1636560290000|2021-11-10 16:04:50|12496.18|12496.18|12496.18|12496.18|12496.18|12496.18|12496.18|12496.18|0
1636560300000|2021-11-10 16:05:00|12495.94|12495.94|12495.94|12495.94|12495.94|12495.94|12495.94|12495.94|0
1636560310000|2021-11-10 16:05:10|12495.77|12495.77|12495.77|12495.77|12495.77|12495.77|12495.77|12495.77|0
1636560330000|2021-11-10 16:05:30|12495.6|12495.6|12495.69|12495.69|12495.77|12495.77|12495.6|12495.6|0
1636560340000|2021-11-10 16:05:40|12495.42|12495.42|12496.22|12496.22|12496.43|12496.43|12495.42|12495.42|0
1636560360000|2021-11-10 16:06:00|12495.21|12495.21|12494.78|12494.78|12495.21|12495.21|12494.78|12494.78|0
1636560370000|2021-11-10 16:06:10|12493.78|12493.78|12493.78|12493.78|12493.78|12493.78|12493.78|12493.78|0
1636560380000|2021-11-10 16:06:20|12494.04|12494.04|12493.2|12493.2|12494.04|12494.04|12493.2|12493.2|0
1636560390000|2021-11-10 16:06:30|12493.36|12493.36|12493.52|12493.52|12493.52|12493.52|12493.36|12493.36|0
1636560400000|2021-11-10 16:06:40|12493.93|12493.93|12493.69|12493.69|12493.93|12493.93|12493.69|12493.69|0
1636560410000|2021-11-10 16:06:50|12493.2|12493.2|12493.2|12493.2|12493.2|12493.2|12493.2|12493.2|0
1636560420000|2021-11-10 16:07:00|12493.13|12493.13|12492.89|12492.89|12493.13|12493.13|12492.89|12492.89|0
1636560430000|2021-11-10 16:07:10|12492.97|12492.97|12492.97|12492.97|12492.97|12492.97|12492.97|12492.97|0
1636560460000|2021-11-10 16:07:40|12493.23|12493.23|12493.23|12493.23|12493.23|12493.23|12493.23|12493.23|0
1636560480000|2021-11-10 16:08:00|12493.45|12493.45|12493.45|12493.45|12493.45|12493.45|12493.45|12493.45|0
1636560490000|2021-11-10 16:08:10|12494.46|12494.46|12494.46|12494.46|12494.46|12494.46|12494.46|12494.46|0
1636560500000|2021-11-10 16:08:20|12494.62|12494.62|12494.48|12494.48|12494.62|12494.62|12494.21|12494.21|0
1636560510000|2021-11-10 16:08:30|12494.4|12494.4|12494.4|12494.4|12494.4|12494.4|12494.4|12494.4|0
1636560540000|2021-11-10 16:09:00|12494.76|12494.76|12494.76|12494.76|12494.76|12494.76|12494.76|12494.76|0
1636560570000|2021-11-10 16:09:30|12494.6|12494.6|12494.6|12494.6|12494.6|12494.6|12494.6|12494.6|0
1636560590000|2021-11-10 16:09:50|12494.36|12494.36|12491.86|12491.86|12494.36|12494.36|12491.86|12491.86|0
1636560600000|2021-11-10 16:10:00|12492.1|12492.1|12493.09|12493.09|12493.09|12493.09|12492.1|12492.1|0
1636560610000|2021-11-10 16:10:10|12492.85|12492.85|12492.85|12492.85|12493.09|12493.09|12492.85|12492.85|0
1636560620000|2021-11-10 16:10:20|12492.68|12492.68|12492.68|12492.68|12492.68|12492.68|12492.68|12492.68|0
1636560640000|2021-11-10 16:10:40|12493.2|12493.2|12493.2|12493.2|12493.2|12493.2|12493.2|12493.2|0
1636560660000|2021-11-10 16:11:00|12492.77|12492.77|12492.67|12492.67|12492.77|12492.77|12492.5|12492.5|0
1636560680000|2021-11-10 16:11:20|12491.66|12491.66|12491.66|12491.66|12491.66|12491.66|12491.66|12491.66|0
1636560690000|2021-11-10 16:11:30|12491.23|12491.23|12490.6|12490.6|12491.23|12491.23|12490.6|12490.6|0
1636560700000|2021-11-10 16:11:40|12490.38|12490.38|12490.38|12490.38|12490.38|12490.38|12490.38|12490.38|0
1636560710000|2021-11-10 16:11:50|12490.55|12490.55|12490.15|12490.15|12490.55|12490.55|12490.15|12490.15|0
1636560720000|2021-11-10 16:12:00|12490.36|12490.36|12490.36|12490.36|12490.36|12490.36|12490.36|12490.36|0
1636560730000|2021-11-10 16:12:10|12490.6|12490.6|12490.55|12490.55|12490.6|12490.6|12490.55|12490.55|0
1636560750000|2021-11-10 16:12:30|12490.96|12490.96|12490.98|12490.98|12490.98|12490.98|12490.96|12490.96|0
1636560760000|2021-11-10 16:12:40|12490.62|12490.62|12490.62|12490.62|12490.62|12490.62|12490.62|12490.62|0
1636560770000|2021-11-10 16:12:50|12490.39|12490.39|12490.39|12490.39|12490.39|12490.39|12490.39|12490.39|0
1636560780000|2021-11-10 16:13:00|12490.22|12490.22|12490.05|12490.05|12490.22|12490.22|12490.05|12490.05|0
1636560790000|2021-11-10 16:13:10|12490.29|12490.29|12489.64|12489.64|12490.29|12490.29|12489.64|12489.64|0
1636560800000|2021-11-10 16:13:20|12489.42|12489.42|12489.2|12489.2|12489.42|12489.42|12489.2|12489.2|0
1636560830000|2021-11-10 16:13:50|12487.97|12487.97|12488.05|12488.05|12488.05|12488.05|12487.97|12487.97|0
1636560840000|2021-11-10 16:14:00|12488.31|12488.31|12487.14|12487.14|12488.31|12488.31|12487.14|12487.14|0
1636560850000|2021-11-10 16:14:10|12486.73|12486.73|12486.99|12486.99|12486.99|12486.99|12486.68|12486.68|0
1636560870000|2021-11-10 16:14:30|12486.75|12486.75|12486.97|12486.97|12486.97|12486.97|12486.75|12486.75|0
1636560890000|2021-11-10 16:14:50|12486.54|12486.54|12486.97|12486.97|12486.97|12486.97|12486.54|12486.54|0
1636560900000|2021-11-10 16:15:00|12486.57|12486.57|12486.57|12486.57|12486.57|12486.57|12486.57|12486.57|0
1636560910000|2021-11-10 16:15:10|12486.97|12486.97|12486.97|12486.97|12486.97|12486.97|12486.97|12486.97|0
1636560920000|2021-11-10 16:15:20|12487.15|12487.15|12487.15|12487.15|12487.15|12487.15|12487.15|12487.15|0
1636560930000|2021-11-10 16:15:30|12485.91|12485.91|12485.91|12485.91|12485.91|12485.91|12485.91|12485.91|0
1636560940000|2021-11-10 16:15:40|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|12486.32|0
1636560950000|2021-11-10 16:15:50|12486.15|12486.15|12486.15|12486.15|12486.15|12486.15|12486.15|12486.15|0
1636560960000|2021-11-10 16:16:00|12486.37|12486.37|12487.6|12487.6|12487.68|12487.68|12486.37|12486.37|0
1636560990000|2021-11-10 16:16:30|12486.59|12486.59|12485.58|12485.58|12488.04|12488.04|12485.58|12485.58|0
1636561000000|2021-11-10 16:16:40|12485.75|12485.75|12485.75|12485.75|12485.75|12485.75|12485.75|12485.75|0
1636561010000|2021-11-10 16:16:50|12486.27|12486.27|12486.27|12486.27|12486.27|12486.27|12486.27|12486.27|0
1636561030000|2021-11-10 16:17:10|12486.05|12486.05|12484.61|12484.61|12486.05|12486.05|12484.61|12484.61|0
1636561040000|2021-11-10 16:17:20|12484.37|12484.37|12484.37|12484.37|12484.37|12484.37|12484.37|12484.37|0
1636561060000|2021-11-10 16:17:40|12484.51|12484.51|12484.51|12484.51|12484.51|12484.51|12484.51|12484.51|0
1636561070000|2021-11-10 16:17:50|12485.52|12485.52|12485.47|12485.47|12485.52|12485.52|12485.47|12485.47|0
1636561080000|2021-11-10 16:18:00|12485.3|12485.3|12484.89|12484.89|12485.3|12485.3|12484.89|12484.89|0
1636561090000|2021-11-10 16:18:10|12484.73|12484.73|12483.73|12483.73|12484.73|12484.73|12483.73|12483.73|0
1636561130000|2021-11-10 16:18:50|12483.97|12483.97|12480.8|12480.8|12483.97|12483.97|12480.8|12480.8|0
1636561140000|2021-11-10 16:19:00|12480.46|12480.46|12480.29|12480.29|12480.46|12480.46|12480.29|12480.29|0
1636561170000|2021-11-10 16:19:30|12480.05|12480.05|12479.81|12479.81|12480.05|12480.05|12479.81|12479.81|0
1636561180000|2021-11-10 16:19:40|12480.02|12480.02|12479.31|12479.31|12480.02|12480.02|12479.31|12479.31|0
1636561190000|2021-11-10 16:19:50|12478.31|12478.31|12480.54|12480.54|12480.54|12480.54|12478.31|12478.31|0
1636561200000|2021-11-10 16:20:00|12480.78|12480.78|12482.51|12482.51|12482.51|12482.51|12480.78|12480.78|0
1636561210000|2021-11-10 16:20:10|12482.34|12482.34|12482.11|12482.11|12482.52|12482.52|12482.11|12482.11|0
1636561250000|2021-11-10 16:20:50|12481.84|12481.84|12483.25|12483.25|12483.25|12483.25|12481.84|12481.84|0
1636561260000|2021-11-10 16:21:00|12483.52|12483.52|12483.72|12483.72|12483.72|12483.72|12483.52|12483.52|0
1636561270000|2021-11-10 16:21:10|12483.48|12483.48|12483.48|12483.48|12483.48|12483.48|12483.48|12483.48|0
1636561280000|2021-11-10 16:21:20|12483.13|12483.13|12483.33|12483.33|12483.33|12483.33|12482.93|12482.93|0
1636561290000|2021-11-10 16:21:30|12483.28|12483.28|12483.28|12483.28|12483.28|12483.28|12483.28|12483.28|0
1636561300000|2021-11-10 16:21:40|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|12482.87|0
1636561310000|2021-11-10 16:21:50|12481.87|12481.87|12481.87|12481.87|12481.87|12481.87|12481.87|12481.87|0
1636561330000|2021-11-10 16:22:10|12481.46|12481.46|12481.46|12481.46|12481.46|12481.46|12481.46|12481.46|0
1636561340000|2021-11-10 16:22:20|12481.24|12481.24|12481.33|12481.33|12481.33|12481.33|12481.24|12481.24|0
1636561350000|2021-11-10 16:22:30|12481.84|12481.84|12482.2|12482.2|12482.55|12482.55|12481.84|12481.84|0
1636561360000|2021-11-10 16:22:40|12481.98|12481.98|12482.05|12482.05|12482.59|12482.59|12481.98|12481.98|0
1636561380000|2021-11-10 16:23:00|12482.27|12482.27|12480.61|12480.61|12482.27|12482.27|12480.61|12480.61|0
1636561390000|2021-11-10 16:23:10|12481.84|12481.84|12481.94|12481.94|12481.94|12481.94|12481.7|12481.7|0
1636561410000|2021-11-10 16:23:30|12482.95|12482.95|12482.95|12482.95|12482.95|12482.95|12482.95|12482.95|0
1636561420000|2021-11-10 16:23:40|12482.73|12482.73|12483.16|12483.16|12483.16|12483.16|12482.73|12482.73|0
1636561430000|2021-11-10 16:23:50|12482.95|12482.95|12483.52|12483.52|12483.52|12483.52|12482.95|12482.95|0
1636561440000|2021-11-10 16:24:00|12483.11|12483.11|12483.11|12483.11|12483.11|12483.11|12483.11|12483.11|0
1636561450000|2021-11-10 16:24:10|12483.38|12483.38|12482.58|12482.58|12483.38|12483.38|12482.14|12482.14|0
1636561460000|2021-11-10 16:24:20|12483.81|12483.81|12483.76|12483.76|12483.81|12483.81|12483.76|12483.76|0
1636561470000|2021-11-10 16:24:30|12484.03|12484.03|12484.1|12484.1|12484.1|12484.1|12484.03|12484.03|0
1636561480000|2021-11-10 16:24:40|12485.11|12485.11|12485.06|12485.06|12485.11|12485.11|12485.06|12485.06|0
1636561500000|2021-11-10 16:25:00|12484.79|12484.79|12484.05|12484.05|12484.79|12484.79|12483.79|12483.79|0
1636561510000|2021-11-10 16:25:10|12485.06|12485.06|12484.56|12484.56|12486.25|12486.25|12484.49|12484.49|0
1636561520000|2021-11-10 16:25:20|12485.04|12485.04|12485.25|12485.25|12485.25|12485.25|12485.04|12485.04|0
1636561540000|2021-11-10 16:25:40|12485.33|12485.33|12485.33|12485.33|12485.33|12485.33|12485.33|12485.33|0
1636561550000|2021-11-10 16:25:50|12486.04|12486.04|12487.25|12487.25|12487.49|12487.49|12486.04|12486.04|0
1636561560000|2021-11-10 16:26:00|12486.84|12486.84|12486.43|12486.43|12486.84|12486.84|12486.43|12486.43|0
1636561570000|2021-11-10 16:26:10|12486.67|12486.67|12485.71|12485.71|12486.67|12486.67|12485.71|12485.71|0
1636561580000|2021-11-10 16:26:20|12486.72|12486.72|12487.04|12487.04|12487.07|12487.07|12486.72|12486.72|0
1636561590000|2021-11-10 16:26:30|12487.3|12487.3|12488.82|12488.82|12488.82|12488.82|12487.3|12487.3|0
1636561610000|2021-11-10 16:26:50|12488.39|12488.39|12488.52|12488.52|12488.52|12488.52|12488.39|12488.39|0
1636561620000|2021-11-10 16:27:00|12488.54|12488.54|12488.32|12488.32|12488.54|12488.54|12488.32|12488.32|0
1636561630000|2021-11-10 16:27:10|12488.42|12488.42|12488.42|12488.42|12488.42|12488.42|12488.42|12488.42|0
1636561650000|2021-11-10 16:27:30|12488.16|12488.16|12488.16|12488.16|12488.16|12488.16|12488.16|12488.16|0
1636561670000|2021-11-10 16:27:50|12487.99|12487.99|12487.99|12487.99|12487.99|12487.99|12487.99|12487.99|0
1636561680000|2021-11-10 16:28:00|12488.4|12488.4|12488.68|12488.68|12488.76|12488.76|12488.35|12488.35|0
1636561690000|2021-11-10 16:28:10|12487.67|12487.67|12487.67|12487.67|12487.67|12487.67|12487.52|12487.52|0
1636561700000|2021-11-10 16:28:20|12487.94|12487.94|12487.85|12487.85|12488.16|12488.16|12487.73|12487.73|0
1636561710000|2021-11-10 16:28:30|12488.2|12488.2|12488.2|12488.2|12488.2|12488.2|12488.2|12488.2|0
1636561720000|2021-11-10 16:28:40|12488.47|12488.47|12488.15|12488.15|12488.47|12488.47|12488.15|12488.15|0
1636561730000|2021-11-10 16:28:50|12488.13|12488.13|12488.3|12488.3|12488.3|12488.3|12487.89|12487.89|0
1636561750000|2021-11-10 16:29:10|12488.14|12488.14|12487.1|12487.1|12488.14|12488.14|12486.69|12486.69|0
1636561760000|2021-11-10 16:29:20|12488.11|12488.11|12488.78|12488.78|12488.78|12488.78|12488.11|12488.11|0
1636561770000|2021-11-10 16:29:30|12489.19|12489.19|12488.84|12488.84|12489.71|12489.71|12488.84|12488.84|0
1636561780000|2021-11-10 16:29:40|12488.67|12488.67|12489.14|12489.14|12490.03|12490.03|12486.28|12486.28|0
1636561790000|2021-11-10 16:29:50|12488.87|12488.87|12486.19|12486.19|12488.87|12488.87|12486.14|12486.14|0
1636618500000|2021-11-11 08:15:00|12508.19|12508.19|12508.19|12508.19|12508.19|12508.19|12508.19|12508.19|0
1636618510000|2021-11-11 08:15:10|12507.39|12507.39|12507.39|12507.39|12507.39|12507.39|12507.39|12507.39|0
1636618520000|2021-11-11 08:15:20|12506.85|12506.85|12509.35|12509.35|12509.6|12509.6|12506.85|12506.85|0
1636618530000|2021-11-11 08:15:30|12510.17|12510.17|12510.87|12510.87|12511.58|12511.58|12510.17|12510.17|0
1636618540000|2021-11-11 08:15:40|12511.11|12511.11|12511.38|12511.38|12511.38|12511.38|12511.11|12511.11|0
1636618550000|2021-11-11 08:15:50|12511.91|12511.91|12513.71|12513.71|12513.71|12513.71|12511.91|12511.91|0
1636618560000|2021-11-11 08:16:00|12512.48|12512.48|12513.13|12513.13|12513.13|12513.13|12511.83|12511.83|0
1636618570000|2021-11-11 08:16:10|12513.57|12513.57|12510.7|12510.7|12513.79|12513.79|12510.7|12510.7|0
1636618580000|2021-11-11 08:16:20|12510.93|12510.93|12509.53|12509.53|12510.93|12510.93|12509.53|12509.53|0
1636618590000|2021-11-11 08:16:30|12509.8|12509.8|12509.8|12509.8|12509.8|12509.8|12509.8|12509.8|0
1636618600000|2021-11-11 08:16:40|12509.53|12509.53|12508.3|12508.3|12509.53|12509.53|12508.3|12508.3|0
1636618610000|2021-11-11 08:16:50|12509.17|12509.17|12509.53|12509.53|12509.53|12509.53|12509.17|12509.17|0
1636618620000|2021-11-11 08:17:00|12510.76|12510.76|12510.76|12510.76|12510.76|12510.76|12510.76|12510.76|0
1636618630000|2021-11-11 08:17:10|12511.99|12511.99|12512.47|12512.47|12512.47|12512.47|12511.99|12511.99|0
1636618650000|2021-11-11 08:17:30|12512.3|12512.3|12512.84|12512.84|12512.84|12512.84|12512.3|12512.3|0
1636618660000|2021-11-11 08:17:40|12512.13|12512.13|12512.13|12512.13|12512.13|12512.13|12512.13|12512.13|0
1636618670000|2021-11-11 08:17:50|12511.69|12511.69|12510.01|12510.01|12512.13|12512.13|12509.52|12509.52|0
1636618680000|2021-11-11 08:18:00|12509.01|12509.01|12509.36|12509.36|12509.36|12509.36|12509.01|12509.01|0
1636618690000|2021-11-11 08:18:10|12509.72|12509.72|12509.28|12509.28|12509.72|12509.72|12509.28|12509.28|0
1636618700000|2021-11-11 08:18:20|12508.85|12508.85|12506.57|12506.57|12508.85|12508.85|12506.57|12506.57|0
1636618710000|2021-11-11 08:18:30|12506.92|12506.92|12506.92|12506.92|12507.44|12507.44|12506.92|12506.92|0
1636618720000|2021-11-11 08:18:40|12507.28|12507.28|12506.84|12506.84|12507.28|12507.28|12506.84|12506.84|0
1636618740000|2021-11-11 08:19:00|12507.2|12507.2|12510.2|12510.2|12510.2|12510.2|12506.96|12506.96|0
1636618750000|2021-11-11 08:19:10|12511.02|12511.02|12511.5|12511.5|12511.5|12511.5|12511.02|12511.02|0
1636618760000|2021-11-11 08:19:20|12511.63|12511.63|12511.63|12511.63|12511.63|12511.63|12511.63|12511.63|0
1636618780000|2021-11-11 08:19:40|12514.09|12514.09|12514.09|12514.09|12514.09|12514.09|12514.09|12514.09|0
1636618790000|2021-11-11 08:19:50|12515.1|12515.1|12515.1|12515.1|12515.1|12515.1|12515.1|12515.1|0
1636618800000|2021-11-11 08:20:00|12515.32|12515.32|12516.64|12516.64|12516.64|12516.64|12515.32|12515.32|0
1636618810000|2021-11-11 08:20:10|12516.83|12516.83|12519.88|12519.88|12519.88|12519.88|12516.83|12516.83|0
1636618820000|2021-11-11 08:20:20|12519.82|12519.82|12519.69|12519.69|12519.82|12519.82|12519.69|12519.69|0
1636618830000|2021-11-11 08:20:30|12520|12520|12518.23|12518.23|12520|12520|12518.23|12518.23|0
1636618840000|2021-11-11 08:20:40|12518.59|12518.59|12519.31|12519.31|12519.31|12519.31|12518.59|12518.59|0
1636618850000|2021-11-11 08:20:50|12518.08|12518.08|12518.08|12518.08|12518.08|12518.08|12518.08|12518.08|0
1636618860000|2021-11-11 08:21:00|12519.31|12519.31|12519.48|12519.48|12519.48|12519.48|12519.31|12519.31|0
1636618870000|2021-11-11 08:21:10|12519.26|12519.26|12519.91|12519.91|12519.91|12519.91|12519.26|12519.26|0
1636618880000|2021-11-11 08:21:20|12519.56|12519.56|12519.77|12519.77|12519.77|12519.77|12519.56|12519.56|0
1636618890000|2021-11-11 08:21:30|12519.6|12519.6|12520.29|12520.29|12520.29|12520.29|12519.6|12519.6|0
1636618900000|2021-11-11 08:21:40|12521.52|12521.52|12521.18|12521.18|12521.52|12521.52|12521.18|12521.18|0
1636618920000|2021-11-11 08:22:00|12521.35|12521.35|12521.35|12521.35|12521.35|12521.35|12521.35|12521.35|0
1636618930000|2021-11-11 08:22:10|12521.88|12521.88|12518.99|12518.99|12521.88|12521.88|12518.99|12518.99|0
1636618940000|2021-11-11 08:22:20|12517.76|12517.76|12517.76|12517.76|12517.76|12517.76|12517.76|12517.76|0
1636618950000|2021-11-11 08:22:30|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|0
1636618960000|2021-11-11 08:22:40|12517.48|12517.48|12516.81|12516.81|12517.48|12517.48|12516.81|12516.81|0
1636618970000|2021-11-11 08:22:50|12516.73|12516.73|12516.9|12516.9|12516.9|12516.9|12516.73|12516.73|0
1636618980000|2021-11-11 08:23:00|12517.61|12517.61|12518.21|12518.21|12518.21|12518.21|12517.61|12517.61|0
1636619000000|2021-11-11 08:23:20|12519.43|12519.43|12518.62|12518.62|12519.43|12519.43|12518.62|12518.62|0
1636619010000|2021-11-11 08:23:30|12518.54|12518.54|12517.31|12517.31|12518.54|12518.54|12517.31|12517.31|0
1636619030000|2021-11-11 08:23:50|12518.54|12518.54|12517.51|12517.51|12518.54|12518.54|12517.2|12517.2|0
1636619050000|2021-11-11 08:24:10|12518.51|12518.51|12519.14|12519.14|12519.74|12519.74|12518.51|12518.51|0
1636619060000|2021-11-11 08:24:20|12518.73|12518.73|12518.42|12518.42|12518.73|12518.73|12518.2|12518.2|0
1636619070000|2021-11-11 08:24:30|12518.64|12518.64|12518.42|12518.42|12518.64|12518.64|12518.42|12518.42|0
1636619080000|2021-11-11 08:24:40|12519.65|12519.65|12518.65|12518.65|12519.65|12519.65|12518.65|12518.65|0
1636619090000|2021-11-11 08:24:50|12519.16|12519.16|12520.8|12520.8|12520.8|12520.8|12519.16|12519.16|0
1636619100000|2021-11-11 08:25:00|12522.63|12522.63|12522.63|12522.63|12522.63|12522.63|12522.63|12522.63|0
1636619110000|2021-11-11 08:25:10|12522.47|12522.47|12523.22|12523.22|12523.71|12523.71|12522.47|12522.47|0
1636619120000|2021-11-11 08:25:20|12523.01|12523.01|12523.99|12523.99|12524.15|12524.15|12523.01|12523.01|0
1636619130000|2021-11-11 08:25:30|12524.71|12524.71|12524.71|12524.71|12524.71|12524.71|12524.71|12524.71|0
1636619140000|2021-11-11 08:25:40|12525.07|12525.07|12525.15|12525.15|12525.15|12525.15|12524.06|12524.06|0
1636619170000|2021-11-11 08:26:10|12524.91|12524.91|12524.56|12524.56|12524.91|12524.91|12524.56|12524.56|0
1636619180000|2021-11-11 08:26:20|12524.05|12524.05|12523.59|12523.59|12524.05|12524.05|12523.59|12523.59|0
1636619190000|2021-11-11 08:26:30|12524.46|12524.46|12524.3|12524.3|12524.46|12524.46|12524.3|12524.3|0
1636619200000|2021-11-11 08:26:40|12524.54|12524.54|12524.14|12524.14|12524.54|12524.54|12524.14|12524.14|0
1636619210000|2021-11-11 08:26:50|12523.89|12523.89|12524.23|12524.23|12524.6|12524.6|12523.52|12523.52|0
1636619220000|2021-11-11 08:27:00|12523.87|12523.87|12523.44|12523.44|12523.87|12523.87|12523.44|12523.44|0
1636619230000|2021-11-11 08:27:10|12522.43|12522.43|12522.43|12522.43|12522.43|12522.43|12522.43|12522.43|0
1636619240000|2021-11-11 08:27:20|12522.22|12522.22|12521.51|12521.51|12522.22|12522.22|12521.51|12521.51|0
1636619250000|2021-11-11 08:27:30|12521.29|12521.29|12521.15|12521.15|12521.29|12521.29|12521.15|12521.15|0
1636619260000|2021-11-11 08:27:40|12522.09|12522.09|12523.35|12523.35|12523.35|12523.35|12521.82|12521.82|0
1636619270000|2021-11-11 08:27:50|12522.84|12522.84|12522.84|12522.84|12522.84|12522.84|12522.84|12522.84|0
1636619280000|2021-11-11 08:28:00|12523.66|12523.66|12523.14|12523.14|12524.66|12524.66|12523.14|12523.14|0
1636619290000|2021-11-11 08:28:10|12521.91|12521.91|12521.37|12521.37|12521.91|12521.91|12521.37|12521.37|0
1636619300000|2021-11-11 08:28:20|12520.15|12520.15|12521.53|12521.53|12521.53|12521.53|12520.15|12520.15|0
1636619310000|2021-11-11 08:28:30|12520.66|12520.66|12519.95|12519.95|12520.66|12520.66|12519.95|12519.95|0
1636619340000|2021-11-11 08:29:00|12520.31|12520.31|12520.31|12520.31|12520.31|12520.31|12520.31|12520.31|0
1636619360000|2021-11-11 08:29:20|12520.52|12520.52|12520.74|12520.74|12520.74|12520.74|12520.31|12520.31|0
1636619370000|2021-11-11 08:29:30|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|0
1636619380000|2021-11-11 08:29:40|12523.2|12523.2|12523.2|12523.2|12523.2|12523.2|12523.2|12523.2|0
1636619390000|2021-11-11 08:29:50|12525.21|12525.21|12529.17|12529.17|12529.17|12529.17|12525.21|12525.21|0
1636619400000|2021-11-11 08:30:00|12528.95|12528.95|12529.72|12529.72|12529.72|12529.72|12528.95|12528.95|0
1636619410000|2021-11-11 08:30:10|12530.07|12530.07|12529.9|12529.9|12530.07|12530.07|12529.72|12529.72|0
1636619430000|2021-11-11 08:30:30|12530.97|12530.97|12531.36|12531.36|12531.36|12531.36|12530.97|12530.97|0
1636619440000|2021-11-11 08:30:40|12532.07|12532.07|12531.71|12531.71|12532.07|12532.07|12531.71|12531.71|0
1636619450000|2021-11-11 08:30:50|12531.36|12531.36|12530.54|12530.54|12531.36|12531.36|12530.54|12530.54|0
1636619470000|2021-11-11 08:31:10|12530.81|12530.81|12530.89|12530.89|12530.89|12530.89|12530.45|12530.45|0
1636619490000|2021-11-11 08:31:30|12531.23|12531.23|12531.23|12531.23|12531.23|12531.23|12531.23|12531.23|0
1636619500000|2021-11-11 08:31:40|12530.99|12530.99|12530.99|12530.99|12530.99|12530.99|12530.99|12530.99|0
1636619520000|2021-11-11 08:32:00|12530.77|12530.77|12525.01|12525.01|12530.77|12530.77|12525.01|12525.01|0
1636619530000|2021-11-11 08:32:10|12524.79|12524.79|12524.79|12524.79|12524.79|12524.79|12524.79|12524.79|0
1636619540000|2021-11-11 08:32:20|12525.03|12525.03|12525.03|12525.03|12525.03|12525.03|12525.03|12525.03|0
1636619550000|2021-11-11 08:32:30|12524.62|12524.62|12522.96|12522.96|12524.62|12524.62|12522.96|12522.96|0
1636619570000|2021-11-11 08:32:50|12522.25|12522.25|12522.01|12522.01|12522.25|12522.25|12521.93|12521.93|0
1636619580000|2021-11-11 08:33:00|12524.03|12524.03|12527.04|12527.04|12527.04|12527.04|12523.02|12523.02|0
1636619590000|2021-11-11 08:33:10|12526.04|12526.04|12526.04|12526.04|12526.04|12526.04|12526.04|12526.04|0
1636619600000|2021-11-11 08:33:20|12526.52|12526.52|12526.52|12526.52|12526.52|12526.52|12526.52|12526.52|0
1636619610000|2021-11-11 08:33:30|12525.81|12525.81|12525.81|12525.81|12525.81|12525.81|12525.81|12525.81|0
1636619620000|2021-11-11 08:33:40|12526.81|12526.81|12526.81|12526.81|12526.81|12526.81|12526.81|12526.81|0
1636619640000|2021-11-11 08:34:00|12528.83|12528.83|12528.83|12528.83|12528.83|12528.83|12528.83|12528.83|0
1636619650000|2021-11-11 08:34:10|12529|12529|12529|12529|12529|12529|12529|12529|0
1636619660000|2021-11-11 08:34:20|12529.26|12529.26|12529.69|12529.69|12529.69|12529.69|12529.26|12529.26|0
1636619670000|2021-11-11 08:34:30|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|0
1636619680000|2021-11-11 08:34:40|12530.57|12530.57|12530.57|12530.57|12530.57|12530.57|12530.57|12530.57|0
1636619690000|2021-11-11 08:34:50|12531.8|12531.8|12532.18|12532.18|12532.18|12532.18|12531.8|12531.8|0
1636619700000|2021-11-11 08:35:00|12532.53|12532.53|12532.53|12532.53|12532.53|12532.53|12532.53|12532.53|0
1636619720000|2021-11-11 08:35:20|12532.72|12532.72|12532.91|12532.91|12532.91|12532.91|12532.72|12532.72|0
1636619730000|2021-11-11 08:35:30|12532.69|12532.69|12532.69|12532.69|12532.69|12532.69|12532.69|12532.69|0
1636619760000|2021-11-11 08:36:00|12531.69|12531.69|12531.63|12531.63|12531.69|12531.69|12530.98|12530.98|0
1636619780000|2021-11-11 08:36:20|12530.92|12530.92|12530.92|12530.92|12530.92|12530.92|12530.92|12530.92|0
1636619790000|2021-11-11 08:36:30|12531.1|12531.1|12531.16|12531.16|12531.16|12531.16|12531.1|12531.1|0
1636619810000|2021-11-11 08:36:50|12529.93|12529.93|12529.93|12529.93|12529.93|12529.93|12529.93|12529.93|0
1636619820000|2021-11-11 08:37:00|12528.69|12528.69|12529.29|12529.29|12529.29|12529.29|12528.69|12528.69|0
1636619860000|2021-11-11 08:37:40|12529.07|12529.07|12529.07|12529.07|12529.07|12529.07|12529.07|12529.07|0
1636619880000|2021-11-11 08:38:00|12528.8|12528.8|12531.55|12531.55|12531.55|12531.55|12528.8|12528.8|0
1636619890000|2021-11-11 08:38:10|12530.55|12530.55|12530.55|12530.55|12530.55|12530.55|12530.55|12530.55|0
1636619900000|2021-11-11 08:38:20|12530.62|12530.62|12529.96|12529.96|12530.62|12530.62|12529.96|12529.96|0
1636619910000|2021-11-11 08:38:30|12529.83|12529.83|12529.83|12529.83|12529.83|12529.83|12529.83|12529.83|0
1636619920000|2021-11-11 08:38:40|12530|12530|12530|12530|12530|12530|12530|12530|0
1636619930000|2021-11-11 08:38:50|12530.51|12530.51|12530.51|12530.51|12530.51|12530.51|12530.51|12530.51|0
1636619940000|2021-11-11 08:39:00|12531.52|12531.52|12531.52|12531.52|12531.52|12531.52|12531.52|12531.52|0
1636619960000|2021-11-11 08:39:20|12532.52|12532.52|12532.52|12532.52|12532.52|12532.52|12532.52|12532.52|0
1636619970000|2021-11-11 08:39:30|12530.51|12530.51|12530.51|12530.51|12530.51|12530.51|12530.51|12530.51|0
1636619980000|2021-11-11 08:39:40|12530.3|12530.3|12530.3|12530.3|12530.3|12530.3|12530.3|12530.3|0
1636619990000|2021-11-11 08:39:50|12530.65|12530.65|12531.66|12531.66|12531.66|12531.66|12530.65|12530.65|0
1636620000000|2021-11-11 08:40:00|12532.17|12532.17|12532.53|12532.53|12532.53|12532.53|12532.17|12532.17|0
1636620010000|2021-11-11 08:40:10|12532.29|12532.29|12532.53|12532.53|12532.53|12532.53|12532.29|12532.29|0
1636620020000|2021-11-11 08:40:20|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|0
1636620030000|2021-11-11 08:40:30|12534.19|12534.19|12534.27|12534.27|12534.27|12534.27|12534.19|12534.19|0
1636620070000|2021-11-11 08:41:10|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|0
1636620080000|2021-11-11 08:41:20|12534.56|12534.56|12534.56|12534.56|12534.56|12534.56|12534.56|12534.56|0
1636620100000|2021-11-11 08:41:40|12534.29|12534.29|12534.29|12534.29|12534.29|12534.29|12534.29|12534.29|0
1636620110000|2021-11-11 08:41:50|12534.37|12534.37|12534.03|12534.03|12534.8|12534.8|12533.93|12533.93|0
1636620120000|2021-11-11 08:42:00|12533.96|12533.96|12537.96|12537.96|12537.96|12537.96|12533.96|12533.96|0
1636620140000|2021-11-11 08:42:20|12539.2|12539.2|12539.2|12539.2|12539.2|12539.2|12539.2|12539.2|0
1636620170000|2021-11-11 08:42:50|12539.63|12539.63|12539.63|12539.63|12539.63|12539.63|12539.63|12539.63|0
1636620180000|2021-11-11 08:43:00|12539.39|12539.39|12539.39|12539.39|12539.39|12539.39|12539.39|12539.39|0
1636620210000|2021-11-11 08:43:30|12537.37|12537.37|12537.37|12537.37|12537.37|12537.37|12537.37|12537.37|0
1636620240000|2021-11-11 08:44:00|12536.14|12536.14|12536.14|12536.14|12536.14|12536.14|12536.14|12536.14|0
1636620260000|2021-11-11 08:44:20|12534.91|12534.91|12534.91|12534.91|12534.91|12534.91|12534.91|12534.91|0
1636620280000|2021-11-11 08:44:40|12535.13|12535.13|12534.56|12534.56|12535.13|12535.13|12534.12|12534.12|0
1636620300000|2021-11-11 08:45:00|12533.55|12533.55|12533.98|12533.98|12533.98|12533.98|12533.55|12533.55|0
1636620310000|2021-11-11 08:45:10|12533.72|12533.72|12533.54|12533.54|12534.77|12534.77|12532.76|12532.76|0
1636620330000|2021-11-11 08:45:30|12533.13|12533.13|12533.13|12533.13|12533.13|12533.13|12533.13|12533.13|0
1636620350000|2021-11-11 08:45:50|12534.14|12534.14|12534.14|12534.14|12534.14|12534.14|12534.14|12534.14|0
1636620360000|2021-11-11 08:46:00|12534.85|12534.85|12536.73|12536.73|12536.73|12536.73|12534.85|12534.85|0
1636620380000|2021-11-11 08:46:20|12536.95|12536.95|12536.95|12536.95|12536.95|12536.95|12536.95|12536.95|0
1636620390000|2021-11-11 08:46:30|12537.19|12537.19|12537.19|12537.19|12537.19|12537.19|12537.19|12537.19|0
1636620410000|2021-11-11 08:46:50|12536.83|12536.83|12537.19|12537.19|12537.19|12537.19|12536.83|12536.83|0
1636620440000|2021-11-11 08:47:20|12535.18|12535.18|12533.95|12533.95|12535.18|12535.18|12533.95|12533.95|0
1636620450000|2021-11-11 08:47:30|12534.76|12534.76|12534.76|12534.76|12534.76|12534.76|12534.76|12534.76|0
1636620460000|2021-11-11 08:47:40|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|0
1636620470000|2021-11-11 08:47:50|12534.11|12534.11|12534.11|12534.11|12534.11|12534.11|12534.11|12534.11|0
1636620480000|2021-11-11 08:48:00|12534.82|12534.82|12536.18|12536.18|12536.18|12536.18|12534.82|12534.82|0
1636620490000|2021-11-11 08:48:10|12537.42|12537.42|12537.42|12537.42|12537.42|12537.42|12537.42|12537.42|0
1636620500000|2021-11-11 08:48:20|12538.42|12538.42|12534.53|12534.53|12538.42|12538.42|12534.53|12534.53|0
1636620510000|2021-11-11 08:48:30|12535.76|12535.76|12535.52|12535.52|12535.76|12535.76|12535.52|12535.52|0
1636620530000|2021-11-11 08:48:50|12535.08|12535.08|12535.3|12535.3|12535.3|12535.3|12535.08|12535.08|0
1636620540000|2021-11-11 08:49:00|12534.77|12534.77|12534.77|12534.77|12534.77|12534.77|12534.77|12534.77|0
1636620550000|2021-11-11 08:49:10|12534.36|12534.36|12534.36|12534.36|12534.36|12534.36|12534.36|12534.36|0
1636620570000|2021-11-11 08:49:30|12534.6|12534.6|12534.36|12534.36|12534.6|12534.6|12534.36|12534.36|0
1636620600000|2021-11-11 08:50:00|12535.59|12535.59|12535.59|12535.59|12535.59|12535.59|12535.59|12535.59|0
1636620610000|2021-11-11 08:50:10|12536.07|12536.07|12536.07|12536.07|12536.07|12536.07|12536.07|12536.07|0
1636620620000|2021-11-11 08:50:20|12535.85|12535.85|12535.42|12535.42|12535.85|12535.85|12535.42|12535.42|0
1636620630000|2021-11-11 08:50:30|12535.64|12535.64|12535.64|12535.64|12535.64|12535.64|12535.64|12535.64|0
1636620640000|2021-11-11 08:50:40|12536.87|12536.87|12536.87|12536.87|12536.87|12536.87|12536.87|12536.87|0
1636620670000|2021-11-11 08:51:10|12538.1|12538.1|12538.1|12538.1|12538.1|12538.1|12538.1|12538.1|0
1636620680000|2021-11-11 08:51:20|12538.32|12538.32|12537.61|12537.61|12538.32|12538.32|12537.61|12537.61|0
1636620690000|2021-11-11 08:51:30|12537.08|12537.08|12537.08|12537.08|12537.08|12537.08|12537.08|12537.08|0
1636620700000|2021-11-11 08:51:40|12537.43|12537.43|12537.43|12537.43|12537.43|12537.43|12537.43|12537.43|0
1636620710000|2021-11-11 08:51:50|12537.08|12537.08|12537.08|12537.08|12537.08|12537.08|12537.08|12537.08|0
1636620720000|2021-11-11 08:52:00|12536.56|12536.56|12536.56|12536.56|12536.56|12536.56|12536.56|12536.56|0
1636620730000|2021-11-11 08:52:10|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|0
1636620740000|2021-11-11 08:52:20|12534.1|12534.1|12534.1|12534.1|12534.1|12534.1|12534.1|12534.1|0
1636620760000|2021-11-11 08:52:40|12533.58|12533.58|12532.55|12532.55|12533.58|12533.58|12532.55|12532.55|0
1636620770000|2021-11-11 08:52:50|12532.72|12532.72|12531.49|12531.49|12532.72|12532.72|12531.49|12531.49|0
1636620780000|2021-11-11 08:53:00|12530.78|12530.78|12529.72|12529.72|12530.78|12530.78|12529.72|12529.72|0
1636620800000|2021-11-11 08:53:20|12529.93|12529.93|12530.09|12530.09|12530.09|12530.09|12529.93|12529.93|0
1636620810000|2021-11-11 08:53:30|12530.61|12530.61|12530.61|12530.61|12530.61|12530.61|12530.61|12530.61|0
1636620830000|2021-11-11 08:53:50|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|12531.67|0
1636620840000|2021-11-11 08:54:00|12532.9|12532.9|12535.96|12535.96|12535.96|12535.96|12532.9|12532.9|0
1636620850000|2021-11-11 08:54:10|12536.17|12536.17|12536.89|12536.89|12536.89|12536.89|12535.96|12535.96|0
1636620860000|2021-11-11 08:54:20|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|0
1636620880000|2021-11-11 08:54:40|12537.65|12537.65|12537.65|12537.65|12537.65|12537.65|12537.65|12537.65|0
1636620900000|2021-11-11 08:55:00|12537|12537|12537|12537|12537|12537|12537|12537|0
1636620910000|2021-11-11 08:55:10|12536.59|12536.59|12536.59|12536.59|12536.59|12536.59|12536.59|12536.59|0
1636620930000|2021-11-11 08:55:30|12535.94|12535.94|12537.96|12537.96|12537.96|12537.96|12535.94|12535.94|0
1636620940000|2021-11-11 08:55:40|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|0
1636620960000|2021-11-11 08:56:00|12537.96|12537.96|12538.03|12538.03|12538.03|12538.03|12537.25|12537.25|0
1636620980000|2021-11-11 08:56:20|12538.47|12538.47|12539.92|12539.92|12539.92|12539.92|12538.47|12538.47|0
1636620990000|2021-11-11 08:56:30|12539.21|12539.21|12539.21|12539.21|12539.21|12539.21|12539.21|12539.21|0
1636621010000|2021-11-11 08:56:50|12539.42|12539.42|12539.42|12539.42|12539.42|12539.42|12539.42|12539.42|0
1636621020000|2021-11-11 08:57:00|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|0
1636621060000|2021-11-11 08:57:40|12540.6|12540.6|12540.6|12540.6|12540.6|12540.6|12540.6|12540.6|0
1636621080000|2021-11-11 08:58:00|12539.37|12539.37|12538.88|12538.88|12539.37|12539.37|12538.66|12538.66|0
1636621100000|2021-11-11 08:58:20|12538.47|12538.47|12537.76|12537.76|12538.47|12538.47|12537.76|12537.76|0
1636621120000|2021-11-11 08:58:40|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|0
1636621140000|2021-11-11 08:59:00|12537.76|12537.76|12538.3|12538.3|12538.47|12538.47|12537.76|12537.76|0
1636621150000|2021-11-11 08:59:10|12538.14|12538.14|12539|12539|12539|12539|12538.14|12538.14|0
1636621160000|2021-11-11 08:59:20|12539.82|12539.82|12539.95|12539.95|12539.95|12539.95|12539.82|12539.82|0
1636621170000|2021-11-11 08:59:30|12539.74|12539.74|12539.74|12539.74|12539.74|12539.74|12539.74|12539.74|0
1636621190000|2021-11-11 08:59:50|12540.15|12540.15|12540.56|12540.56|12540.56|12540.56|12540.15|12540.15|0
1636621200000|2021-11-11 09:00:00|12540.48|12540.48|12546.04|12546.04|12546.04|12546.04|12540.48|12540.48|0
1636621210000|2021-11-11 09:00:10|12546.28|12546.28|12546.45|12546.45|12546.45|12546.45|12546.28|12546.28|0
1636621220000|2021-11-11 09:00:20|12546.09|12546.09|12546.09|12546.09|12546.09|12546.09|12546.09|12546.09|0
1636621270000|2021-11-11 09:01:10|12545.74|12545.74|12545.74|12545.74|12545.74|12545.74|12545.74|12545.74|0
1636621280000|2021-11-11 09:01:20|12545.4|12545.4|12545.4|12545.4|12545.4|12545.4|12545.4|12545.4|0
1636621290000|2021-11-11 09:01:30|12545.23|12545.23|12545.23|12545.23|12545.23|12545.23|12545.23|12545.23|0
1636621300000|2021-11-11 09:01:40|12544.87|12544.87|12544.87|12544.87|12544.87|12544.87|12544.87|12544.87|0
1636621320000|2021-11-11 09:02:00|12545.28|12545.28|12544.25|12544.25|12545.28|12545.28|12544.25|12544.25|0
1636621330000|2021-11-11 09:02:10|12544|12544|12544|12544|12544|12544|12544|12544|0
1636621350000|2021-11-11 09:02:30|12545.24|12545.24|12545.24|12545.24|12545.24|12545.24|12545.24|12545.24|0
1636621360000|2021-11-11 09:02:40|12546.47|12546.47|12546.25|12546.25|12546.47|12546.47|12546.25|12546.25|0
1636621370000|2021-11-11 09:02:50|12546.12|12546.12|12546.12|12546.12|12546.12|12546.12|12546.12|12546.12|0
1636621380000|2021-11-11 09:03:00|12546.18|12546.18|12544.94|12544.94|12546.18|12546.18|12544.94|12544.94|0
1636621400000|2021-11-11 09:03:20|12545.04|12545.04|12545.04|12545.04|12545.04|12545.04|12545.04|12545.04|0
1636621410000|2021-11-11 09:03:30|12546.04|12546.04|12546.04|12546.04|12546.04|12546.04|12546.04|12546.04|0
1636621420000|2021-11-11 09:03:40|12546.45|12546.45|12546.45|12546.45|12546.45|12546.45|12546.45|12546.45|0
1636621430000|2021-11-11 09:03:50|12546.86|12546.86|12547.57|12547.57|12547.57|12547.57|12546.86|12546.86|0
1636621440000|2021-11-11 09:04:00|12546.86|12546.86|12546.86|12546.86|12547.57|12547.57|12546.86|12546.86|0
1636621460000|2021-11-11 09:04:20|12547.27|12547.27|12549.99|12549.99|12549.99|12549.99|12547.27|12547.27|0
1636621470000|2021-11-11 09:04:30|12550.51|12550.51|12551.02|12551.02|12551.02|12551.02|12550.51|12550.51|0
1636621490000|2021-11-11 09:04:50|12551.73|12551.73|12552.96|12552.96|12552.96|12552.96|12551.73|12551.73|0
1636621500000|2021-11-11 09:05:00|12554.2|12554.2|12554.2|12554.2|12554.2|12554.2|12554.2|12554.2|0
1636621520000|2021-11-11 09:05:20|12555.2|12555.2|12555.2|12555.2|12555.2|12555.2|12555.2|12555.2|0
1636621530000|2021-11-11 09:05:30|12555.37|12555.37|12554.72|12554.72|12555.37|12555.37|12554.72|12554.72|0
1636621540000|2021-11-11 09:05:40|12553.72|12553.72|12553.5|12553.5|12553.72|12553.72|12553.5|12553.5|0
1636621550000|2021-11-11 09:05:50|12551.49|12551.49|12551.63|12551.63|12551.63|12551.63|12551.22|12551.22|0
1636621560000|2021-11-11 09:06:00|12551.11|12551.11|12549.27|12549.27|12551.11|12551.11|12549.27|12549.27|0
1636621570000|2021-11-11 09:06:10|12548.92|12548.92|12548.25|12548.25|12549.27|12549.27|12548.25|12548.25|0
1636621590000|2021-11-11 09:06:30|12547.24|12547.24|12547.24|12547.24|12547.24|12547.24|12547.24|12547.24|0
1636621600000|2021-11-11 09:06:40|12547.6|12547.6|12547.24|12547.24|12547.6|12547.6|12547.24|12547.24|0
1636621610000|2021-11-11 09:06:50|12547.02|12547.02|12547.02|12547.02|12547.02|12547.02|12547.02|12547.02|0
1636621620000|2021-11-11 09:07:00|12548.25|12548.25|12548.25|12548.25|12548.25|12548.25|12548.25|12548.25|0
1636621630000|2021-11-11 09:07:10|12548.04|12548.04|12548.04|12548.04|12548.04|12548.04|12548.04|12548.04|0
1636621640000|2021-11-11 09:07:20|12547.39|12547.39|12547.6|12547.6|12547.6|12547.6|12547.39|12547.39|0
1636621660000|2021-11-11 09:07:40|12547.52|12547.52|12547.52|12547.52|12547.52|12547.52|12547.52|12547.52|0
1636621680000|2021-11-11 09:08:00|12546.52|12546.52|12546.52|12546.52|12546.52|12546.52|12546.52|12546.52|0
1636621690000|2021-11-11 09:08:10|12545.51|12545.51|12545.51|12545.51|12545.51|12545.51|12545.51|12545.51|0
1636621700000|2021-11-11 09:08:20|12546.52|12546.52|12546.52|12546.52|12546.52|12546.52|12546.52|12546.52|0
1636621740000|2021-11-11 09:09:00|12545.81|12545.81|12545.81|12545.81|12545.81|12545.81|12545.81|12545.81|0
1636621750000|2021-11-11 09:09:10|12544.06|12544.06|12544.71|12544.71|12544.71|12544.71|12544.06|12544.06|0
1636621760000|2021-11-11 09:09:20|12545.94|12545.94|12547.17|12547.17|12547.17|12547.17|12545.94|12545.94|0
1636621770000|2021-11-11 09:09:30|12548.41|12548.41|12551.42|12551.42|12551.42|12551.42|12548.41|12548.41|0
1636621780000|2021-11-11 09:09:40|12551.94|12551.94|12551.94|12551.94|12551.94|12551.94|12551.94|12551.94|0
1636621800000|2021-11-11 09:10:00|12550.22|12550.22|12548.99|12548.99|12550.22|12550.22|12548.99|12548.99|0
1636621810000|2021-11-11 09:10:10|12548.58|12548.58|12547.35|12547.35|12548.58|12548.58|12547.35|12547.35|0
1636621820000|2021-11-11 09:10:20|12546.94|12546.94|12546.94|12546.94|12546.94|12546.94|12546.94|12546.94|0
1636621860000|2021-11-11 09:11:00|12548.17|12548.17|12548.17|12548.17|12548.17|12548.17|12548.17|12548.17|0
1636621880000|2021-11-11 09:11:20|12548.99|12548.99|12548.82|12548.82|12548.99|12548.99|12548.82|12548.82|0
1636621900000|2021-11-11 09:11:40|12548.65|12548.65|12546.32|12546.32|12548.65|12548.65|12546.32|12546.32|0
1636621910000|2021-11-11 09:11:50|12546.08|12546.08|12542.84|12542.84|12546.08|12546.08|12542.84|12542.84|0
1636621920000|2021-11-11 09:12:00|12543.18|12543.18|12543.18|12543.18|12543.18|12543.18|12543.18|12543.18|0
1636621930000|2021-11-11 09:12:10|12542.65|12542.65|12540.64|12540.64|12542.65|12542.65|12540.64|12540.64|0
1636621940000|2021-11-11 09:12:20|12540.98|12540.98|12541.98|12541.98|12541.98|12541.98|12540.98|12540.98|0
1636621950000|2021-11-11 09:12:30|12542.99|12542.99|12542.99|12542.99|12542.99|12542.99|12542.99|12542.99|0
1636621960000|2021-11-11 09:12:40|12542.77|12542.77|12542.77|12542.77|12542.77|12542.77|12542.77|12542.77|0
1636621970000|2021-11-11 09:12:50|12542.61|12542.61|12542.61|12542.61|12542.61|12542.61|12542.61|12542.61|0
1636621980000|2021-11-11 09:13:00|12543.13|12543.13|12544.36|12544.36|12544.36|12544.36|12543.13|12543.13|0
1636621990000|2021-11-11 09:13:10|12547.6|12547.6|12547.6|12547.6|12547.6|12547.6|12547.6|12547.6|0
1636622020000|2021-11-11 09:13:40|12547.67|12547.67|12548.01|12548.01|12548.01|12548.01|12547.67|12547.67|0
1636622030000|2021-11-11 09:13:50|12546.78|12546.78|12546.78|12546.78|12546.78|12546.78|12546.78|12546.78|0
1636622070000|2021-11-11 09:14:30|12544.32|12544.32|12544.32|12544.32|12544.32|12544.32|12544.32|12544.32|0
1636622110000|2021-11-11 09:15:10|12544.54|12544.54|12544.11|12544.11|12544.54|12544.54|12544.11|12544.11|0
1636622120000|2021-11-11 09:15:20|12544.32|12544.32|12544.32|12544.32|12544.32|12544.32|12544.32|12544.32|0
1636622160000|2021-11-11 09:16:00|12545.39|12545.39|12545.74|12545.74|12545.74|12545.74|12545.39|12545.39|0
1636622170000|2021-11-11 09:16:10|12545.39|12545.39|12545.39|12545.39|12545.39|12545.39|12545.39|12545.39|0
1636622190000|2021-11-11 09:16:30|12545.74|12545.74|12546.1|12546.1|12546.1|12546.1|12545.74|12545.74|0
1636622200000|2021-11-11 09:16:40|12545.69|12545.69|12545.69|12545.69|12545.69|12545.69|12545.69|12545.69|0
1636622210000|2021-11-11 09:16:50|12545.45|12545.45|12543.98|12543.98|12545.45|12545.45|12543.98|12543.98|0
1636622220000|2021-11-11 09:17:00|12543.62|12543.62|12543.62|12543.62|12543.62|12543.62|12543.62|12543.62|0
1636622230000|2021-11-11 09:17:10|12541.61|12541.61|12540.77|12540.77|12541.78|12541.78|12540.77|12540.77|0
1636622250000|2021-11-11 09:17:30|12541.13|12541.13|12541.48|12541.48|12541.48|12541.48|12541.13|12541.13|0
1636622270000|2021-11-11 09:17:50|12541.27|12541.27|12541.27|12541.27|12541.27|12541.27|12541.27|12541.27|0
1636622300000|2021-11-11 09:18:20|12541|12541|12541.38|12541.38|12541.38|12541.38|12540.73|12540.73|0
1636622310000|2021-11-11 09:18:30|12542.39|12542.39|12542.39|12542.39|12542.39|12542.39|12542.39|12542.39|0
1636622320000|2021-11-11 09:18:40|12542.61|12542.61|12542.58|12542.58|12542.82|12542.82|12542.58|12542.58|0
1636622340000|2021-11-11 09:19:00|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|0
1636622350000|2021-11-11 09:19:10|12541.36|12541.36|12541.36|12541.36|12541.36|12541.36|12541.36|12541.36|0
1636622360000|2021-11-11 09:19:20|12541.77|12541.77|12543|12543|12543|12543|12541.77|12541.77|0
1636622370000|2021-11-11 09:19:30|12542.87|12542.87|12542.87|12542.87|12542.87|12542.87|12542.87|12542.87|0
1636622380000|2021-11-11 09:19:40|12543.03|12543.03|12543.03|12543.03|12543.03|12543.03|12543.03|12543.03|0
1636622400000|2021-11-11 09:20:00|12542.03|12542.03|12542.03|12542.03|12542.03|12542.03|12542.03|12542.03|0
1636622430000|2021-11-11 09:20:30|12541.02|12541.02|12541.02|12541.02|12541.29|12541.29|12541.02|12541.02|0
1636622450000|2021-11-11 09:20:50|12540.61|12540.61|12541.02|12541.02|12541.02|12541.02|12540.61|12540.61|0
1636622470000|2021-11-11 09:21:10|12539.01|12539.01|12539.01|12539.01|12539.01|12539.01|12539.01|12539.01|0
1636622480000|2021-11-11 09:21:20|12537.78|12537.78|12535.95|12535.95|12537.78|12537.78|12535.95|12535.95|0
1636622510000|2021-11-11 09:21:50|12536.35|12536.35|12536.35|12536.35|12536.35|12536.35|12536.35|12536.35|0
1636622530000|2021-11-11 09:22:10|12536.59|12536.59|12536.94|12536.94|12536.94|12536.94|12536.59|12536.59|0
1636622540000|2021-11-11 09:22:20|12538.17|12538.17|12538.17|12538.17|12538.17|12538.17|12538.17|12538.17|0
1636622580000|2021-11-11 09:23:00|12539.4|12539.4|12539.4|12539.4|12539.4|12539.4|12539.4|12539.4|0
1636622600000|2021-11-11 09:23:20|12539.54|12539.54|12543.4|12543.4|12543.4|12543.4|12539.54|12539.54|0
1636622630000|2021-11-11 09:23:50|12543.19|12543.19|12543.19|12543.19|12543.19|12543.19|12543.19|12543.19|0
1636622650000|2021-11-11 09:24:10|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|0
1636622680000|2021-11-11 09:24:40|12542.83|12542.83|12542.96|12542.96|12542.96|12542.96|12542.83|12542.83|0
1636622690000|2021-11-11 09:24:50|12541.73|12541.73|12540.5|12540.5|12541.73|12541.73|12540.5|12540.5|0
1636622700000|2021-11-11 09:25:00|12540.07|12540.07|12539.53|12539.53|12540.07|12540.07|12539.53|12539.53|0
1636622740000|2021-11-11 09:25:40|12539.5|12539.5|12539.39|12539.39|12539.5|12539.5|12539.39|12539.39|0
1636622770000|2021-11-11 09:26:10|12539.12|12539.12|12538.99|12538.99|12539.12|12539.12|12538.99|12538.99|0
1636622780000|2021-11-11 09:26:20|12539.25|12539.25|12540.49|12540.49|12540.49|12540.49|12539.25|12539.25|0
1636622790000|2021-11-11 09:26:30|12539.48|12539.48|12539.48|12539.48|12539.48|12539.48|12539.48|12539.48|0
1636622800000|2021-11-11 09:26:40|12539.89|12539.89|12539.89|12539.89|12539.89|12539.89|12539.89|12539.89|0
1636622820000|2021-11-11 09:27:00|12540.6|12540.6|12539.59|12539.59|12540.6|12540.6|12539.59|12539.59|0
1636622830000|2021-11-11 09:27:10|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|12540.07|0
1636622850000|2021-11-11 09:27:30|12541.08|12541.08|12541.08|12541.08|12541.08|12541.08|12541.08|12541.08|0
1636622860000|2021-11-11 09:27:40|12542.3|12542.3|12544.16|12544.16|12544.16|12544.16|12542.3|12542.3|0
1636622870000|2021-11-11 09:27:50|12544.38|12544.38|12546.18|12546.18|12546.18|12546.18|12544.38|12544.38|0
1636622900000|2021-11-11 09:28:20|12546.53|12546.53|12547.2|12547.2|12547.89|12547.89|12546.53|12546.53|0
1636622910000|2021-11-11 09:28:30|12547.54|12547.54|12550.17|12550.17|12550.17|12550.17|12547.54|12547.54|0
1636622920000|2021-11-11 09:28:40|12549.82|12549.82|12549.82|12549.82|12549.82|12549.82|12549.82|12549.82|0
1636622930000|2021-11-11 09:28:50|12550.28|12550.28|12550.06|12550.06|12550.28|12550.28|12550.06|12550.06|0
1636622940000|2021-11-11 09:29:00|12549.06|12549.06|12546.98|12546.98|12549.06|12549.06|12546.98|12546.98|0
1636623000000|2021-11-11 09:30:00|12547.22|12547.22|12547.03|12547.03|12547.44|12547.44|12547.03|12547.03|0
1636623010000|2021-11-11 09:30:10|12546.87|12546.87|12546.87|12546.87|12546.87|12546.87|12546.87|12546.87|0
1636623020000|2021-11-11 09:30:20|12548.1|12548.1|12549.05|12549.05|12549.05|12549.05|12548.05|12548.05|0
1636623050000|2021-11-11 09:30:50|12550.28|12550.28|12550.28|12550.28|12550.28|12550.28|12550.28|12550.28|0
1636623060000|2021-11-11 09:31:00|12549.05|12549.05|12549.05|12549.05|12549.05|12549.05|12549.05|12549.05|0
1636623080000|2021-11-11 09:31:20|12548.94|12548.94|12548.94|12548.94|12548.94|12548.94|12548.94|12548.94|0
1636623090000|2021-11-11 09:31:30|12548.67|12548.67|12550.85|12550.85|12550.85|12550.85|12548.67|12548.67|0
1636623100000|2021-11-11 09:31:40|12551.26|12551.26|12552.27|12552.27|12552.27|12552.27|12551.26|12551.26|0
1636623110000|2021-11-11 09:31:50|12553.27|12553.27|12553.27|12553.27|12553.27|12553.27|12553.27|12553.27|0
1636623120000|2021-11-11 09:32:00|12553.41|12553.41|12553.41|12553.41|12553.41|12553.41|12553.41|12553.41|0
1636623130000|2021-11-11 09:32:10|12553.27|12553.27|12553.27|12553.27|12553.27|12553.27|12553.27|12553.27|0
1636623210000|2021-11-11 09:33:30|12552.46|12552.46|12551.23|12551.23|12552.46|12552.46|12551.23|12551.23|0
1636623220000|2021-11-11 09:33:40|12551.4|12551.4|12551.4|12551.4|12551.4|12551.4|12551.4|12551.4|0
1636623230000|2021-11-11 09:33:50|12551.61|12551.61|12549.97|12549.97|12551.61|12551.61|12549.97|12549.97|0
1636623270000|2021-11-11 09:34:30|12548.97|12548.97|12548.26|12548.26|12548.97|12548.97|12548.26|12548.26|0
1636623280000|2021-11-11 09:34:40|12548.43|12548.43|12548.43|12548.43|12548.43|12548.43|12548.43|12548.43|0
1636623300000|2021-11-11 09:35:00|12548.37|12548.37|12548.37|12548.37|12548.37|12548.37|12548.37|12548.37|0
1636623320000|2021-11-11 09:35:20|12548.54|12548.54|12549.18|12549.18|12549.18|12549.18|12548.54|12548.54|0
1636623360000|2021-11-11 09:36:00|12548.94|12548.94|12548.94|12548.94|12548.94|12548.94|12548.94|12548.94|0
1636623370000|2021-11-11 09:36:10|12548.73|12548.73|12548.73|12548.73|12548.73|12548.73|12548.73|12548.73|0
1636623400000|2021-11-11 09:36:40|12548.49|12548.49|12548.49|12548.49|12548.49|12548.49|12548.49|12548.49|0
1636623410000|2021-11-11 09:36:50|12548.17|12548.17|12548.17|12548.17|12548.17|12548.17|12548.17|12548.17|0
1636623420000|2021-11-11 09:37:00|12548.58|12548.58|12550.59|12550.59|12550.59|12550.59|12548.58|12548.58|0
1636623430000|2021-11-11 09:37:10|12550.95|12550.95|12549.94|12549.94|12550.95|12550.95|12549.94|12549.94|0
1636623440000|2021-11-11 09:37:20|12550.35|12550.35|12550.35|12550.35|12550.35|12550.35|12550.35|12550.35|0
1636623470000|2021-11-11 09:37:50|12549.12|12549.12|12549.12|12549.12|12549.12|12549.12|12549.12|12549.12|0
1636623480000|2021-11-11 09:38:00|12548.9|12548.9|12548.69|12548.69|12548.9|12548.9|12548.69|12548.69|0
1636623490000|2021-11-11 09:38:10|12547.87|12547.87|12547.87|12547.87|12547.87|12547.87|12547.87|12547.87|0
1636623500000|2021-11-11 09:38:20|12546.64|12546.64|12546.64|12546.64|12546.64|12546.64|12546.64|12546.64|0
1636623520000|2021-11-11 09:38:40|12546.32|12546.32|12546.48|12546.48|12546.48|12546.48|12546.32|12546.32|0
1636623540000|2021-11-11 09:39:00|12546.21|12546.21|12546.21|12546.21|12546.21|12546.21|12546.21|12546.21|0
1636623580000|2021-11-11 09:39:40|12546.65|12546.65|12547.13|12547.13|12547.13|12547.13|12546.65|12546.65|0
1636623590000|2021-11-11 09:39:50|12546.86|12546.86|12546.9|12546.9|12546.9|12546.9|12546.86|12546.86|0
1636623610000|2021-11-11 09:40:10|12545.67|12545.67|12543.43|12543.43|12545.67|12545.67|12543.43|12543.43|0
1636623620000|2021-11-11 09:40:20|12543.08|12543.08|12542.94|12542.94|12543.08|12543.08|12542.72|12542.72|0
1636623650000|2021-11-11 09:40:50|12543.02|12543.02|12543.02|12543.02|12543.02|12543.02|12543.02|12543.02|0
1636623660000|2021-11-11 09:41:00|12543.43|12543.43|12543.78|12543.78|12543.78|12543.78|12543.43|12543.43|0
1636623700000|2021-11-11 09:41:40|12544.65|12544.65|12544.65|12544.65|12544.65|12544.65|12544.65|12544.65|0
1636623710000|2021-11-11 09:41:50|12544|12544|12544|12544|12544|12544|12544|12544|0
1636623720000|2021-11-11 09:42:00|12543.87|12543.87|12543.8|12543.8|12543.87|12543.87|12543.8|12543.8|0
1636623760000|2021-11-11 09:42:40|12542.79|12542.79|12541.56|12541.56|12542.79|12542.79|12540.56|12540.56|0
1636623780000|2021-11-11 09:43:00|12540.92|12540.92|12540.92|12540.92|12540.92|12540.92|12540.92|12540.92|0
1636623830000|2021-11-11 09:43:50|12540.56|12540.56|12540.56|12540.56|12540.56|12540.56|12540.56|12540.56|0
1636623850000|2021-11-11 09:44:10|12541.79|12541.79|12541.79|12541.79|12541.79|12541.79|12541.79|12541.79|0
1636623870000|2021-11-11 09:44:30|12541.48|12541.48|12541.48|12541.48|12541.48|12541.48|12541.48|12541.48|0
1636623940000|2021-11-11 09:45:40|12541.7|12541.7|12541.7|12541.7|12541.7|12541.7|12541.7|12541.7|0
1636623960000|2021-11-11 09:46:00|12541.97|12541.97|12541.97|12541.97|12541.97|12541.97|12541.97|12541.97|0
1636623970000|2021-11-11 09:46:10|12542.97|12542.97|12542.97|12542.97|12542.97|12542.97|12542.97|12542.97|0
1636623980000|2021-11-11 09:46:20|12544.2|12544.2|12542.96|12542.96|12544.2|12544.2|12542.96|12542.96|0
1636624030000|2021-11-11 09:47:10|12544.19|12544.19|12546.32|12546.32|12546.32|12546.32|12544.19|12544.19|0
1636624050000|2021-11-11 09:47:30|12547.32|12547.32|12551.15|12551.15|12551.15|12551.15|12547.32|12547.32|0
1636624060000|2021-11-11 09:47:40|12551.04|12551.04|12550.99|12550.99|12551.12|12551.12|12550.99|12550.99|0
1636624090000|2021-11-11 09:48:10|12551.16|12551.16|12551.26|12551.26|12551.67|12551.67|12551.16|12551.16|0
1636624100000|2021-11-11 09:48:20|12550.91|12550.91|12551.25|12551.25|12551.25|12551.25|12550.73|12550.73|0
1636624110000|2021-11-11 09:48:30|12550.59|12550.59|12550.59|12550.59|12550.59|12550.59|12550.59|12550.59|0
1636624130000|2021-11-11 09:48:50|12550.8|12550.8|12550.8|12550.8|12550.8|12550.8|12550.8|12550.8|0
1636624140000|2021-11-11 09:49:00|12551.32|12551.32|12551.49|12551.49|12551.49|12551.49|12551.32|12551.32|0
1636624160000|2021-11-11 09:49:20|12552.72|12552.72|12552.72|12552.72|12552.72|12552.72|12552.72|12552.72|0
1636624170000|2021-11-11 09:49:30|12553.23|12553.23|12553.23|12553.23|12553.23|12553.23|12553.23|12553.23|0
1636624180000|2021-11-11 09:49:40|12553.5|12553.5|12553.5|12553.5|12553.5|12553.5|12553.5|12553.5|0
1636624190000|2021-11-11 09:49:50|12554.51|12554.51|12555.95|12555.95|12556.95|12556.95|12554.51|12554.51|0
1636624200000|2021-11-11 09:50:00|12556.3|12556.3|12554.5|12554.5|12556.3|12556.3|12554.5|12554.5|0
1636624210000|2021-11-11 09:50:10|12554.74|12554.74|12554.74|12554.74|12554.74|12554.74|12554.74|12554.74|0
1636624240000|2021-11-11 09:50:40|12554.52|12554.52|12552.67|12552.67|12554.52|12554.52|12552.67|12552.67|0
1636624250000|2021-11-11 09:50:50|12553.9|12553.9|12554.33|12554.33|12554.33|12554.33|12553.9|12553.9|0
1636624270000|2021-11-11 09:51:10|12554.12|12554.12|12554.12|12554.12|12554.12|12554.12|12554.12|12554.12|0
1636624280000|2021-11-11 09:51:20|12555.12|12555.12|12555.12|12555.12|12555.12|12555.12|12555.12|12555.12|0
1636624300000|2021-11-11 09:51:40|12554.69|12554.69|12554.69|12554.69|12554.69|12554.69|12554.69|12554.69|0
1636624320000|2021-11-11 09:52:00|12554.9|12554.9|12556.14|12556.14|12556.14|12556.14|12554.9|12554.9|0
1636624330000|2021-11-11 09:52:10|12556.7|12556.7|12556.96|12556.96|12556.96|12556.96|12556.7|12556.7|0
1636624340000|2021-11-11 09:52:20|12556.7|12556.7|12556.7|12556.7|12556.7|12556.7|12556.7|12556.7|0
1636624350000|2021-11-11 09:52:30|12560.72|12560.72|12561.89|12561.89|12561.89|12561.89|12560.72|12560.72|0
1636624420000|2021-11-11 09:53:40|12562.32|12562.32|12561.89|12561.89|12562.32|12562.32|12561.89|12561.89|0
1636624440000|2021-11-11 09:54:00|12561.74|12561.74|12561.31|12561.31|12561.74|12561.74|12561.31|12561.31|0
1636624450000|2021-11-11 09:54:10|12561.26|12561.26|12561.61|12561.61|12561.61|12561.61|12561.26|12561.26|0
1636624470000|2021-11-11 09:54:30|12561.39|12561.39|12559.23|12559.23|12561.8|12561.8|12559.23|12559.23|0
1636624480000|2021-11-11 09:54:40|12559.64|12559.64|12559.4|12559.4|12559.64|12559.64|12559.4|12559.4|0
1636624490000|2021-11-11 09:54:50|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|0
1636624510000|2021-11-11 09:55:10|12558.8|12558.8|12554.88|12554.88|12558.8|12558.8|12553.65|12553.65|0
1636624540000|2021-11-11 09:55:40|12555.12|12555.12|12554.77|12554.77|12555.12|12555.12|12554.77|12554.77|0
1636624560000|2021-11-11 09:56:00|12554.25|12554.25|12554.04|12554.04|12554.25|12554.25|12554.04|12554.04|0
1636624580000|2021-11-11 09:56:20|12554.28|12554.28|12554.52|12554.52|12554.52|12554.52|12554.28|12554.28|0
1636624600000|2021-11-11 09:56:40|12554.3|12554.3|12554.3|12554.3|12554.3|12554.3|12554.3|12554.3|0
1636624610000|2021-11-11 09:56:50|12554.38|12554.38|12554.38|12554.38|12554.38|12554.38|12554.38|12554.38|0
1636624630000|2021-11-11 09:57:10|12554.17|12554.17|12554.17|12554.17|12554.17|12554.17|12554.17|12554.17|0
1636624650000|2021-11-11 09:57:30|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|0
1636624660000|2021-11-11 09:57:40|12552.92|12552.92|12552.92|12552.92|12552.92|12552.92|12552.92|12552.92|0
1636624670000|2021-11-11 09:57:50|12553.05|12553.05|12553.05|12553.05|12553.05|12553.05|12553.05|12553.05|0
1636624680000|2021-11-11 09:58:00|12552.7|12552.7|12552.7|12552.7|12552.7|12552.7|12552.7|12552.7|0
1636624690000|2021-11-11 09:58:10|12553.05|12553.05|12553.29|12553.29|12553.29|12553.29|12553.05|12553.05|0
1636624700000|2021-11-11 09:58:20|12552.47|12552.47|12547.57|12547.57|12552.47|12552.47|12547.57|12547.57|0
1636624710000|2021-11-11 09:58:30|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|0
1636624730000|2021-11-11 09:58:50|12545.8|12545.8|12545.8|12545.8|12545.8|12545.8|12545.8|12545.8|0
1636624740000|2021-11-11 09:59:00|12545.64|12545.64|12545.21|12545.21|12545.64|12545.64|12545.21|12545.21|0
1636624770000|2021-11-11 09:59:30|12545.73|12545.73|12548.19|12548.19|12548.19|12548.19|12545.73|12545.73|0
1636624780000|2021-11-11 09:59:40|12549.42|12549.42|12549.01|12549.01|12549.42|12549.42|12549.01|12549.01|0
1636624800000|2021-11-11 10:00:00|12548.65|12548.65|12549.3|12549.3|12549.3|12549.3|12548.65|12548.65|0
1636624820000|2021-11-11 10:00:20|12548.95|12548.95|12547.94|12547.94|12548.95|12548.95|12547.94|12547.94|0
1636624830000|2021-11-11 10:00:30|12548.21|12548.21|12548.21|12548.21|12548.21|12548.21|12548.21|12548.21|0
1636624840000|2021-11-11 10:00:40|12549.44|12549.44|12549.09|12549.09|12549.44|12549.44|12549.09|12549.09|0
1636624870000|2021-11-11 10:01:10|12547.85|12547.85|12547.85|12547.85|12547.85|12547.85|12547.85|12547.85|0
1636624880000|2021-11-11 10:01:20|12548.26|12548.26|12548.26|12548.26|12548.26|12548.26|12548.26|12548.26|0
1636624900000|2021-11-11 10:01:40|12548.4|12548.4|12548.4|12548.4|12548.4|12548.4|12548.4|12548.4|0
1636624910000|2021-11-11 10:01:50|12548.64|12548.64|12551.28|12551.28|12551.28|12551.28|12548.4|12548.4|0
1636624930000|2021-11-11 10:02:10|12551.41|12551.41|12552.85|12552.85|12552.85|12552.85|12551.41|12551.41|0
1636624940000|2021-11-11 10:02:20|12553.21|12553.21|12552.97|12552.97|12553.21|12553.21|12552.97|12552.97|0
1636624950000|2021-11-11 10:02:30|12551.96|12551.96|12551.96|12551.96|12551.96|12551.96|12551.96|12551.96|0
1636624980000|2021-11-11 10:03:00|12551.69|12551.69|12551.69|12551.69|12551.69|12551.69|12551.69|12551.69|0
1636624990000|2021-11-11 10:03:10|12551.93|12551.93|12551.93|12551.93|12551.93|12551.93|12551.93|12551.93|0
1636625050000|2021-11-11 10:04:10|12552.29|12552.29|12552.29|12552.29|12552.29|12552.29|12552.29|12552.29|0
1636625060000|2021-11-11 10:04:20|12551.58|12551.58|12552.81|12552.81|12552.81|12552.81|12551.58|12551.58|0
1636625070000|2021-11-11 10:04:30|12553.03|12553.03|12553.03|12553.03|12553.03|12553.03|12553.03|12553.03|0
1636625090000|2021-11-11 10:04:50|12554.97|12554.97|12554.97|12554.97|12554.97|12554.97|12554.97|12554.97|0
1636625100000|2021-11-11 10:05:00|12555.79|12555.79|12555.79|12555.79|12555.79|12555.79|12555.79|12555.79|0
1636625130000|2021-11-11 10:05:30|12556.3|12556.3|12556.3|12556.3|12556.3|12556.3|12556.3|12556.3|0
1636625140000|2021-11-11 10:05:40|12556.57|12556.57|12556.57|12556.57|12556.57|12556.57|12556.57|12556.57|0
1636625160000|2021-11-11 10:06:00|12556.35|12556.35|12556.35|12556.35|12556.35|12556.35|12556.35|12556.35|0
1636625180000|2021-11-11 10:06:20|12555.35|12555.35|12555.08|12555.08|12555.35|12555.35|12554.55|12554.55|0
1636625200000|2021-11-11 10:06:40|12554.92|12554.92|12555.08|12555.08|12555.08|12555.08|12554.92|12554.92|0
1636625220000|2021-11-11 10:07:00|12555.79|12555.79|12555.79|12555.79|12555.79|12555.79|12555.79|12555.79|0
1636625250000|2021-11-11 10:07:30|12557.02|12557.02|12557.85|12557.85|12557.85|12557.85|12557.02|12557.02|0
1636625260000|2021-11-11 10:07:40|12557.63|12557.63|12557.42|12557.42|12557.63|12557.63|12557.42|12557.42|0
1636625280000|2021-11-11 10:08:00|12557.06|12557.06|12557.06|12557.06|12557.06|12557.06|12557.06|12557.06|0
1636625290000|2021-11-11 10:08:10|12557.55|12557.55|12557.55|12557.55|12557.55|12557.55|12557.55|12557.55|0
1636625300000|2021-11-11 10:08:20|12557.76|12557.76|12558|12558|12558.72|12558.72|12557.76|12557.76|0
1636625310000|2021-11-11 10:08:30|12558.24|12558.24|12558.07|12558.07|12558.24|12558.24|12558.07|12558.07|0
1636625320000|2021-11-11 10:08:40|12559.3|12559.3|12559.3|12559.3|12559.3|12559.3|12559.3|12559.3|0
1636625340000|2021-11-11 10:09:00|12559.71|12559.71|12559.71|12559.71|12559.71|12559.71|12559.71|12559.71|0
1636625350000|2021-11-11 10:09:10|12560.72|12560.72|12564.44|12564.44|12564.44|12564.44|12560.72|12560.72|0
1636625360000|2021-11-11 10:09:20|12564.61|12564.61|12563.05|12563.05|12567.08|12567.08|12563.05|12563.05|0
1636625390000|2021-11-11 10:09:50|12564.06|12564.06|12564.06|12564.06|12564.06|12564.06|12564.06|12564.06|0
1636625400000|2021-11-11 10:10:00|12563.79|12563.79|12563.79|12563.79|12563.79|12563.79|12563.79|12563.79|0
1636625430000|2021-11-11 10:10:30|12564.06|12564.06|12564.06|12564.06|12564.06|12564.06|12564.06|12564.06|0
1636625450000|2021-11-11 10:10:50|12564.23|12564.23|12564.23|12564.23|12564.23|12564.23|12564.23|12564.23|0
1636625460000|2021-11-11 10:11:00|12563|12563|12563.13|12563.13|12563.13|12563.13|12563|12563|0
1636625490000|2021-11-11 10:11:30|12562.6|12562.6|12562.6|12562.6|12562.6|12562.6|12562.6|12562.6|0
1636625500000|2021-11-11 10:11:40|12561.59|12561.59|12561.18|12561.18|12561.59|12561.59|12561.18|12561.18|0
1636625510000|2021-11-11 10:11:50|12559.95|12559.95|12559.95|12559.95|12559.95|12559.95|12559.95|12559.95|0
1636625520000|2021-11-11 10:12:00|12558.95|12558.95|12557.72|12557.72|12558.95|12558.95|12557.72|12557.72|0
1636625530000|2021-11-11 10:12:10|12557.47|12557.47|12557.32|12557.32|12557.47|12557.47|12557.32|12557.32|0
1636625550000|2021-11-11 10:12:30|12556.97|12556.97|12556.6|12556.6|12556.97|12556.97|12556.6|12556.6|0
1636625580000|2021-11-11 10:13:00|12556.82|12556.82|12556.82|12556.82|12556.82|12556.82|12556.82|12556.82|0
1636625590000|2021-11-11 10:13:10|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|0
1636625620000|2021-11-11 10:13:40|12558.3|12558.3|12558.3|12558.3|12558.3|12558.3|12558.3|12558.3|0
1636625630000|2021-11-11 10:13:50|12559.31|12559.31|12560.67|12560.67|12560.67|12560.67|12559.31|12559.31|0
1636625660000|2021-11-11 10:14:20|12561.03|12561.03|12561.03|12561.03|12561.03|12561.03|12561.03|12561.03|0
1636625690000|2021-11-11 10:14:50|12560.81|12560.81|12559.58|12559.58|12560.81|12560.81|12559.58|12559.58|0
1636625700000|2021-11-11 10:15:00|12558.86|12558.86|12558.15|12558.15|12558.86|12558.86|12558.15|12558.15|0
1636625710000|2021-11-11 10:15:10|12557.91|12557.91|12556.67|12556.67|12557.91|12557.91|12556.67|12556.67|0
1636625720000|2021-11-11 10:15:20|12556.55|12556.55|12556.55|12556.55|12556.55|12556.55|12556.55|12556.55|0
1636625730000|2021-11-11 10:15:30|12555.54|12555.54|12555.54|12555.54|12555.54|12555.54|12555.54|12555.54|0
1636625740000|2021-11-11 10:15:40|12555.78|12555.78|12555.7|12555.7|12555.78|12555.78|12555.7|12555.7|0
1636625760000|2021-11-11 10:16:00|12555.43|12555.43|12555.68|12555.68|12555.68|12555.68|12555.43|12555.43|0
1636625770000|2021-11-11 10:16:10|12556.16|12556.16|12555.8|12555.8|12556.16|12556.16|12555.8|12555.8|0
1636625780000|2021-11-11 10:16:20|12555.46|12555.46|12555.46|12555.46|12555.46|12555.46|12555.46|12555.46|0
1636625800000|2021-11-11 10:16:40|12554.98|12554.98|12554.98|12554.98|12554.98|12554.98|12554.98|12554.98|0
1636625820000|2021-11-11 10:17:00|12552.97|12552.97|12552.97|12552.97|12552.97|12552.97|12552.97|12552.97|0
1636625830000|2021-11-11 10:17:10|12551.96|12551.96|12549.31|12549.31|12551.96|12551.96|12549.31|12549.31|0
1636625840000|2021-11-11 10:17:20|12549.14|12549.14|12548.97|12548.97|12549.14|12549.14|12548.97|12548.97|0
1636625850000|2021-11-11 10:17:30|12548.8|12548.8|12548.97|12548.97|12548.97|12548.97|12548.8|12548.8|0
1636625880000|2021-11-11 10:18:00|12549.98|12549.98|12548.97|12548.97|12549.98|12549.98|12548.97|12548.97|0
1636625890000|2021-11-11 10:18:10|12548.8|12548.8|12548.8|12548.8|12548.8|12548.8|12548.8|12548.8|0
1636625900000|2021-11-11 10:18:20|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|0
1636625910000|2021-11-11 10:18:30|12549.77|12549.77|12550.73|12550.73|12550.73|12550.73|12549.77|12549.77|0
1636625920000|2021-11-11 10:18:40|12550.49|12550.49|12550.49|12550.49|12550.49|12550.49|12550.49|12550.49|0
1636625930000|2021-11-11 10:18:50|12551.49|12551.49|12551.76|12551.76|12551.76|12551.76|12551.49|12551.49|0
1636625940000|2021-11-11 10:19:00|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|0
1636625980000|2021-11-11 10:19:40|12553.8|12553.8|12554.81|12554.81|12554.81|12554.81|12553.8|12553.8|0
1636625990000|2021-11-11 10:19:50|12554.1|12554.1|12554.1|12554.1|12554.1|12554.1|12554.1|12554.1|0
1636626000000|2021-11-11 10:20:00|12554.51|12554.51|12554.72|12554.72|12554.72|12554.72|12554.51|12554.51|0
1636626010000|2021-11-11 10:20:10|12553.76|12553.76|12554.7|12554.7|12554.7|12554.7|12553.76|12553.76|0
1636626020000|2021-11-11 10:20:20|12555.42|12555.42|12554.41|12554.41|12555.42|12555.42|12554.41|12554.41|0
1636626040000|2021-11-11 10:20:40|12554.2|12554.2|12554.2|12554.2|12554.2|12554.2|12554.2|12554.2|0
1636626060000|2021-11-11 10:21:00|12553.79|12553.79|12552.85|12552.85|12553.79|12553.79|12552.85|12552.85|0
1636626070000|2021-11-11 10:21:10|12553.09|12553.09|12553.09|12553.09|12553.09|12553.09|12553.09|12553.09|0
1636626080000|2021-11-11 10:21:20|12552.61|12552.61|12552.61|12552.61|12552.61|12552.61|12552.61|12552.61|0
1636626100000|2021-11-11 10:21:40|12553.02|12553.02|12552.73|12552.73|12553.02|12553.02|12552.73|12552.73|0
1636626120000|2021-11-11 10:22:00|12553.45|12553.45|12553.45|12553.45|12553.45|12553.45|12553.45|12553.45|0
1636626130000|2021-11-11 10:22:10|12553.71|12553.71|12553.71|12553.71|12553.71|12553.71|12553.71|12553.71|0
1636626140000|2021-11-11 10:22:20|12555.46|12555.46|12555.82|12555.82|12555.82|12555.82|12555.3|12555.3|0
1636626150000|2021-11-11 10:22:30|12555.58|12555.58|12555.1|12555.1|12555.58|12555.58|12555.1|12555.1|0
1636626160000|2021-11-11 10:22:40|12553.87|12553.87|12553.87|12553.87|12553.87|12553.87|12553.87|12553.87|0
1636626170000|2021-11-11 10:22:50|12554.28|12554.28|12551.67|12551.67|12554.69|12554.69|12551.67|12551.67|0
1636626180000|2021-11-11 10:23:00|12551.35|12551.35|12550.94|12550.94|12551.35|12551.35|12550.94|12550.94|0
1636626190000|2021-11-11 10:23:10|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|0
1636626200000|2021-11-11 10:23:20|12551.66|12551.66|12552.14|12552.14|12552.14|12552.14|12551.66|12551.66|0
1636626210000|2021-11-11 10:23:30|12553.14|12553.14|12553.07|12553.07|12553.14|12553.14|12553.07|12553.07|0
1636626240000|2021-11-11 10:24:00|12552.66|12552.66|12552.14|12552.14|12552.66|12552.66|12552.14|12552.14|0
1636626250000|2021-11-11 10:24:10|12551.73|12551.73|12551.73|12551.73|12551.73|12551.73|12551.73|12551.73|0
1636626280000|2021-11-11 10:24:40|12551.38|12551.38|12551.73|12551.73|12551.73|12551.73|12551.38|12551.38|0
1636626290000|2021-11-11 10:24:50|12550.5|12550.5|12550.74|12550.74|12550.74|12550.74|12550.5|12550.5|0
1636626300000|2021-11-11 10:25:00|12549.73|12549.73|12549.73|12549.73|12549.73|12549.73|12549.73|12549.73|0
1636626310000|2021-11-11 10:25:10|12548.5|12548.5|12547.68|12547.68|12548.91|12548.91|12547.68|12547.68|0
1636626320000|2021-11-11 10:25:20|12546.67|12546.67|12546.67|12546.67|12546.67|12546.67|12546.67|12546.67|0
1636626330000|2021-11-11 10:25:30|12547.08|12547.08|12547.35|12547.35|12547.35|12547.35|12547.08|12547.08|0
1636626340000|2021-11-11 10:25:40|12547.18|12547.18|12547.18|12547.18|12547.18|12547.18|12547.18|12547.18|0
1636626360000|2021-11-11 10:26:00|12546.82|12546.82|12545.41|12545.41|12546.82|12546.82|12545.41|12545.41|0
1636626380000|2021-11-11 10:26:20|12544.7|12544.7|12545.05|12545.05|12545.05|12545.05|12544.7|12544.7|0
1636626390000|2021-11-11 10:26:30|12545.41|12545.41|12545.41|12545.41|12545.41|12545.41|12545.41|12545.41|0
1636626400000|2021-11-11 10:26:40|12544.18|12544.18|12544.01|12544.01|12544.18|12544.18|12544.01|12544.01|0
1636626410000|2021-11-11 10:26:50|12545.02|12545.02|12545.02|12545.02|12545.02|12545.02|12545.02|12545.02|0
1636626420000|2021-11-11 10:27:00|12544.75|12544.75|12543.61|12543.61|12544.75|12544.75|12543.61|12543.61|0
1636626430000|2021-11-11 10:27:10|12543.4|12543.4|12542.91|12542.91|12543.4|12543.4|12542.91|12542.91|0
1636626440000|2021-11-11 10:27:20|12543.18|12543.18|12542.72|12542.72|12543.18|12543.18|12542.72|12542.72|0
1636626450000|2021-11-11 10:27:30|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|0
1636626490000|2021-11-11 10:28:10|12542.7|12542.7|12542.7|12542.7|12542.7|12542.7|12542.7|12542.7|0
1636626500000|2021-11-11 10:28:20|12542.46|12542.46|12542.46|12542.46|12542.46|12542.46|12542.46|12542.46|0
1636626510000|2021-11-11 10:28:30|12541.74|12541.74|12542.22|12542.22|12542.22|12542.22|12541.74|12541.74|0
1636626530000|2021-11-11 10:28:50|12542.44|12542.44|12542.44|12542.44|12542.44|12542.44|12542.44|12542.44|0
1636626550000|2021-11-11 10:29:10|12541.96|12541.96|12541.96|12541.96|12541.96|12541.96|12541.96|12541.96|0
1636626560000|2021-11-11 10:29:20|12541.6|12541.6|12542.37|12542.37|12542.37|12542.37|12541.6|12541.6|0
1636626580000|2021-11-11 10:29:40|12541.88|12541.88|12541.88|12541.88|12541.88|12541.88|12541.88|12541.88|0
1636626590000|2021-11-11 10:29:50|12541.4|12541.4|12542.12|12542.12|12542.12|12542.12|12541.4|12541.4|0
1636626600000|2021-11-11 10:30:00|12541.64|12541.64|12542.12|12542.12|12542.12|12542.12|12541.64|12541.64|0
1636626610000|2021-11-11 10:30:10|12541.99|12541.99|12541.27|12541.27|12541.99|12541.99|12541.27|12541.27|0
1636626620000|2021-11-11 10:30:20|12540.86|12540.86|12540.86|12540.86|12540.86|12540.86|12540.86|12540.86|0
1636626630000|2021-11-11 10:30:30|12540.6|12540.6|12541.17|12541.17|12541.31|12541.31|12540.6|12540.6|0
1636626650000|2021-11-11 10:30:50|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|12539.73|0
1636626660000|2021-11-11 10:31:00|12538.72|12538.72|12538.72|12538.72|12538.72|12538.72|12538.72|12538.72|0
1636626680000|2021-11-11 10:31:20|12537.71|12537.71|12537.71|12537.71|12537.71|12537.71|12537.71|12537.71|0
1636626690000|2021-11-11 10:31:30|12537.63|12537.63|12536.73|12536.73|12537.63|12537.63|12536.73|12536.73|0
1636626700000|2021-11-11 10:31:40|12536.49|12536.49|12536.49|12536.49|12536.49|12536.49|12536.49|12536.49|0
1636626720000|2021-11-11 10:32:00|12536.9|12536.9|12536.9|12536.9|12536.9|12536.9|12536.9|12536.9|0
1636626730000|2021-11-11 10:32:10|12536.73|12536.73|12536.73|12536.73|12536.73|12536.73|12536.73|12536.73|0
1636626740000|2021-11-11 10:32:20|12536.49|12536.49|12536.49|12536.49|12536.49|12536.49|12536.49|12536.49|0
1636626780000|2021-11-11 10:33:00|12536.46|12536.46|12536.46|12536.46|12536.46|12536.46|12536.46|12536.46|0
1636626790000|2021-11-11 10:33:10|12536.3|12536.3|12536.22|12536.22|12536.3|12536.3|12536.22|12536.22|0
1636626810000|2021-11-11 10:33:30|12537.04|12537.04|12537.04|12537.04|12537.04|12537.04|12537.04|12537.04|0
1636626820000|2021-11-11 10:33:40|12538.27|12538.27|12537.45|12537.45|12538.27|12538.27|12537.45|12537.45|0
1636626840000|2021-11-11 10:34:00|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|0
1636626850000|2021-11-11 10:34:10|12538.1|12538.1|12537.86|12537.86|12538.1|12538.1|12537.86|12537.86|0
1636626870000|2021-11-11 10:34:30|12538.08|12538.08|12538.08|12538.08|12538.08|12538.08|12538.08|12538.08|0
1636626880000|2021-11-11 10:34:40|12538.49|12538.49|12538.49|12538.49|12538.49|12538.49|12538.49|12538.49|0
1636626890000|2021-11-11 10:34:50|12538.84|12538.84|12538.84|12538.84|12538.84|12538.84|12538.84|12538.84|0
1636626900000|2021-11-11 10:35:00|12539.08|12539.08|12538.84|12538.84|12539.08|12539.08|12538.84|12538.84|0
1636626930000|2021-11-11 10:35:30|12539.55|12539.55|12539.55|12539.55|12539.55|12539.55|12539.55|12539.55|0
1636626940000|2021-11-11 10:35:40|12539.96|12539.96|12539.96|12539.96|12539.96|12539.96|12539.96|12539.96|0
1636626950000|2021-11-11 10:35:50|12541.97|12541.97|12541.92|12541.92|12541.97|12541.97|12541.92|12541.92|0
1636626960000|2021-11-11 10:36:00|12540.91|12540.91|12540.84|12540.84|12540.91|12540.91|12540.84|12540.84|0
1636626970000|2021-11-11 10:36:10|12540.62|12540.62|12541.3|12541.3|12541.3|12541.3|12540.07|12540.07|0
1636626980000|2021-11-11 10:36:20|12542.3|12542.3|12542.3|12542.3|12542.3|12542.3|12542.3|12542.3|0
1636626990000|2021-11-11 10:36:30|12543.53|12543.53|12544.81|12544.81|12544.81|12544.81|12543.53|12543.53|0
1636627000000|2021-11-11 10:36:40|12544.79|12544.79|12544.79|12544.79|12544.79|12544.79|12544.79|12544.79|0
1636627020000|2021-11-11 10:37:00|12545.14|12545.14|12545.5|12545.5|12545.5|12545.5|12545.14|12545.14|0
1636627040000|2021-11-11 10:37:20|12545.72|12545.72|12545.72|12545.72|12545.72|12545.72|12545.72|12545.72|0
1636627050000|2021-11-11 10:37:30|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|0
1636627060000|2021-11-11 10:37:40|12548.85|12548.85|12548.85|12548.85|12548.85|12548.85|12548.85|12548.85|0
1636627070000|2021-11-11 10:37:50|12548.51|12548.51|12548.68|12548.68|12548.68|12548.68|12548.51|12548.51|0
1636627100000|2021-11-11 10:38:20|12547.04|12547.04|12548.27|12548.27|12548.27|12548.27|12547.04|12547.04|0
1636627110000|2021-11-11 10:38:30|12548.44|12548.44|12548.44|12548.44|12548.44|12548.44|12548.44|12548.44|0
1636627120000|2021-11-11 10:38:40|12548.9|12548.9|12547.89|12547.89|12548.9|12548.9|12547.89|12547.89|0
1636627140000|2021-11-11 10:39:00|12547.68|12547.68|12547.24|12547.24|12547.68|12547.68|12547.24|12547.24|0
1636627150000|2021-11-11 10:39:10|12547.37|12547.37|12547.37|12547.37|12547.37|12547.37|12547.37|12547.37|0
1636627160000|2021-11-11 10:39:20|12548.08|12548.08|12548.08|12548.08|12548.08|12548.08|12548.08|12548.08|0
1636627180000|2021-11-11 10:39:40|12547.85|12547.85|12548|12548|12548|12548|12547.85|12547.85|0
1636627190000|2021-11-11 10:39:50|12548.11|12548.11|12548.11|12548.11|12548.11|12548.11|12548.11|12548.11|0
1636627200000|2021-11-11 10:40:00|12547.11|12547.11|12544.96|12544.96|12547.11|12547.11|12544.96|12544.96|0
1636627210000|2021-11-11 10:40:10|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|0
1636627230000|2021-11-11 10:40:30|12544.08|12544.08|12544.08|12544.08|12544.08|12544.08|12544.08|12544.08|0
1636627280000|2021-11-11 10:41:20|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|0
1636627290000|2021-11-11 10:41:30|12543.81|12543.81|12543.81|12543.81|12543.81|12543.81|12543.81|12543.81|0
1636627310000|2021-11-11 10:41:50|12544.36|12544.36|12544.36|12544.36|12544.36|12544.36|12544.36|12544.36|0
1636627320000|2021-11-11 10:42:00|12544.28|12544.28|12544.2|12544.2|12544.28|12544.28|12544.2|12544.2|0
1636627330000|2021-11-11 10:42:10|12543.2|12543.2|12543.18|12543.18|12543.2|12543.2|12542.98|12542.98|0
1636627350000|2021-11-11 10:42:30|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|0
1636627360000|2021-11-11 10:42:40|12544.63|12544.63|12544.85|12544.85|12544.85|12544.85|12544.63|12544.63|0
1636627370000|2021-11-11 10:42:50|12544.77|12544.77|12544.77|12544.77|12544.77|12544.77|12544.77|12544.77|0
1636627380000|2021-11-11 10:43:00|12546|12546|12546|12546|12546|12546|12546|12546|0
1636627390000|2021-11-11 10:43:10|12545.65|12545.65|12545.49|12545.49|12545.83|12545.83|12545.49|12545.49|0
1636627410000|2021-11-11 10:43:30|12545.9|12545.9|12546.22|12546.22|12546.22|12546.22|12545.9|12545.9|0
1636627420000|2021-11-11 10:43:40|12544.99|12544.99|12545.4|12545.4|12545.4|12545.4|12544.99|12544.99|0
1636627430000|2021-11-11 10:43:50|12545.67|12545.67|12545.67|12545.67|12545.67|12545.67|12545.67|12545.67|0
1636627450000|2021-11-11 10:44:10|12545.84|12545.84|12545.58|12545.58|12546.59|12546.59|12545.58|12545.58|0
1636627460000|2021-11-11 10:44:20|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|12546.1|0
1636627470000|2021-11-11 10:44:30|12547.11|12547.11|12547.11|12547.11|12547.11|12547.11|12547.11|12547.11|0
1636627480000|2021-11-11 10:44:40|12547.37|12547.37|12547.64|12547.64|12547.64|12547.64|12547.37|12547.37|0
1636627490000|2021-11-11 10:44:50|12548.14|12548.14|12548.4|12548.4|12548.4|12548.4|12548.14|12548.14|0
1636627510000|2021-11-11 10:45:10|12548.56|12548.56|12548.56|12548.56|12548.56|12548.56|12548.56|12548.56|0
1636627520000|2021-11-11 10:45:20|12548.97|12548.97|12548.82|12548.82|12548.97|12548.97|12548.56|12548.56|0
1636627540000|2021-11-11 10:45:40|12549.53|12549.53|12553.18|12553.18|12553.4|12553.4|12549.53|12549.53|0
1636627560000|2021-11-11 10:46:00|12554.41|12554.41|12553.92|12553.92|12554.54|12554.54|12553.92|12553.92|0
1636627570000|2021-11-11 10:46:10|12554.28|12554.28|12554.28|12554.28|12554.28|12554.28|12554.28|12554.28|0
1636627590000|2021-11-11 10:46:30|12553.92|12553.92|12553.92|12553.92|12553.92|12553.92|12553.92|12553.92|0
1636627620000|2021-11-11 10:47:00|12554.28|12554.28|12556.32|12556.32|12556.32|12556.32|12554.28|12554.28|0
1636627630000|2021-11-11 10:47:10|12556.68|12556.68|12557.09|12557.09|12557.09|12557.09|12556.68|12556.68|0
1636627640000|2021-11-11 10:47:20|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|0
1636627650000|2021-11-11 10:47:30|12558.31|12558.31|12558.31|12558.31|12558.31|12558.31|12558.31|12558.31|0
1636627660000|2021-11-11 10:47:40|12560.32|12560.32|12561.96|12561.96|12561.96|12561.96|12560.32|12560.32|0
1636627680000|2021-11-11 10:48:00|12562.09|12562.09|12563.73|12563.73|12563.73|12563.73|12562.09|12562.09|0
1636627710000|2021-11-11 10:48:30|12564.27|12564.27|12564.95|12564.95|12564.95|12564.95|12564.27|12564.27|0
1636627720000|2021-11-11 10:48:40|12565.33|12565.33|12568.32|12568.32|12568.32|12568.32|12565.33|12565.33|0
1636627730000|2021-11-11 10:48:50|12567.31|12567.31|12567.31|12567.31|12567.48|12567.48|12567.31|12567.31|0
1636627750000|2021-11-11 10:49:10|12566.49|12566.49|12566.57|12566.57|12566.57|12566.57|12566.16|12566.16|0
1636627760000|2021-11-11 10:49:20|12568.58|12568.58|12568.17|12568.17|12568.58|12568.58|12568.17|12568.17|0
1636627770000|2021-11-11 10:49:30|12567.17|12567.17|12567.17|12567.17|12567.17|12567.17|12567.17|12567.17|0
1636627780000|2021-11-11 10:49:40|12566.35|12566.35|12567.17|12567.17|12567.17|12567.17|12566.35|12566.35|0
1636627790000|2021-11-11 10:49:50|12567|12567|12567|12567|12567|12567|12567|12567|0
1636627800000|2021-11-11 10:50:00|12566.79|12566.79|12566.79|12566.79|12566.79|12566.79|12566.79|12566.79|0
1636627820000|2021-11-11 10:50:20|12567.79|12567.79|12568.31|12568.31|12568.31|12568.31|12567.79|12567.79|0
1636627830000|2021-11-11 10:50:30|12569.54|12569.54|12569.54|12569.54|12569.54|12569.54|12568.31|12568.31|0
1636627850000|2021-11-11 10:50:50|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|0
1636627860000|2021-11-11 10:51:00|12570.3|12570.3|12570.3|12570.3|12570.3|12570.3|12570.3|12570.3|0
1636627870000|2021-11-11 10:51:10|12571.01|12571.01|12571.83|12571.83|12571.83|12571.83|12571.01|12571.01|0
1636627880000|2021-11-11 10:51:20|12572.39|12572.39|12572.04|12572.04|12572.39|12572.39|12572.04|12572.04|0
1636627890000|2021-11-11 10:51:30|12571.97|12571.97|12571.81|12571.81|12571.97|12571.97|12571.81|12571.81|0
1636627900000|2021-11-11 10:51:40|12571.57|12571.57|12571.57|12571.57|12571.57|12571.57|12571.57|12571.57|0
1636627910000|2021-11-11 10:51:50|12571.14|12571.14|12570.92|12570.92|12571.14|12571.14|12570.92|12570.92|0
1636627920000|2021-11-11 10:52:00|12571.16|12571.16|12571.16|12571.16|12571.16|12571.16|12571.16|12571.16|0
1636627940000|2021-11-11 10:52:20|12571.3|12571.3|12576.77|12576.77|12576.77|12576.77|12571.3|12571.3|0
1636627950000|2021-11-11 10:52:30|12577.18|12577.18|12578.19|12578.19|12578.19|12578.19|12577.18|12577.18|0
1636627960000|2021-11-11 10:52:40|12579.41|12579.41|12579|12579|12579.41|12579.41|12579|12579|0
1636627970000|2021-11-11 10:52:50|12579.14|12579.14|12579.14|12579.14|12579.14|12579.14|12579.14|12579.14|0
1636627980000|2021-11-11 10:53:00|12579.85|12579.85|12579.41|12579.41|12579.85|12579.85|12579.41|12579.41|0
1636628000000|2021-11-11 10:53:20|12579.58|12579.58|12579.97|12579.97|12579.97|12579.97|12579.45|12579.45|0
1636628010000|2021-11-11 10:53:30|12579.41|12579.41|12579.17|12579.17|12579.43|12579.43|12578.93|12578.93|0
1636628020000|2021-11-11 10:53:40|12578.16|12578.16|12577.94|12577.94|12578.16|12578.16|12577.34|12577.34|0
1636628030000|2021-11-11 10:53:50|12578.16|12578.16|12578.93|12578.93|12579.63|12579.63|12578.16|12578.16|0
1636628040000|2021-11-11 10:54:00|12579.34|12579.34|12579.58|12579.58|12579.58|12579.58|12579.34|12579.34|0
1636628060000|2021-11-11 10:54:20|12578.58|12578.58|12578.58|12578.58|12578.58|12578.58|12578.58|12578.58|0
1636628070000|2021-11-11 10:54:30|12578.75|12578.75|12578.52|12578.52|12578.75|12578.75|12578.52|12578.52|0
1636628100000|2021-11-11 10:55:00|12578.28|12578.28|12578.28|12578.28|12578.52|12578.52|12578.28|12578.28|0
1636628110000|2021-11-11 10:55:10|12578.52|12578.52|12579.16|12579.16|12579.16|12579.16|12578.52|12578.52|0
1636628120000|2021-11-11 10:55:20|12578.8|12578.8|12578.8|12578.8|12578.8|12578.8|12578.4|12578.4|0
1636628130000|2021-11-11 10:55:30|12578.4|12578.4|12578.4|12578.4|12578.8|12578.8|12578.4|12578.4|0
1636628140000|2021-11-11 10:55:40|12577.16|12577.16|12577.16|12577.16|12577.16|12577.16|12577.16|12577.16|0
1636628160000|2021-11-11 10:56:00|12576.76|12576.76|12572.72|12572.72|12576.76|12576.76|12572.51|12572.51|0
1636628170000|2021-11-11 10:56:10|12573.73|12573.73|12573.95|12573.95|12573.95|12573.95|12573.73|12573.73|0
1636628200000|2021-11-11 10:56:40|12573.59|12573.59|12573.83|12573.83|12573.83|12573.83|12573.59|12573.59|0
1636628210000|2021-11-11 10:56:50|12573.59|12573.59|12573.59|12573.59|12573.59|12573.59|12573.59|12573.59|0
1636628220000|2021-11-11 10:57:00|12572.77|12572.77|12573.59|12573.59|12573.59|12573.59|12572.77|12572.77|0
1636628230000|2021-11-11 10:57:10|12573.18|12573.18|12573.18|12573.18|12573.18|12573.18|12573.18|12573.18|0
1636628260000|2021-11-11 10:57:40|12572.77|12572.77|12572.33|12572.33|12573.34|12573.34|12572.33|12572.33|0
1636628270000|2021-11-11 10:57:50|12572.74|12572.74|12572.74|12572.74|12572.74|12572.74|12572.74|12572.74|0
1636628300000|2021-11-11 10:58:20|12572.53|12572.53|12572.15|12572.15|12572.53|12572.53|12572.15|12572.15|0
1636628320000|2021-11-11 10:58:40|12571.97|12571.97|12571.97|12571.97|12571.97|12571.97|12571.97|12571.97|0
1636628350000|2021-11-11 10:59:10|12571.78|12571.78|12571.78|12571.78|12571.78|12571.78|12571.78|12571.78|0
1636628370000|2021-11-11 10:59:30|12571.99|12571.99|12572.21|12572.21|12572.21|12572.21|12571.99|12571.99|0
1636628400000|2021-11-11 11:00:00|12571.8|12571.8|12571.04|12571.04|12571.8|12571.8|12571.04|12571.04|0
1636628410000|2021-11-11 11:00:10|12570.22|12570.22|12570.22|12570.22|12570.22|12570.22|12570.22|12570.22|0
1636628420000|2021-11-11 11:00:20|12570.63|12570.63|12569.4|12569.4|12570.63|12570.63|12569.4|12569.4|0
1636628470000|2021-11-11 11:01:10|12568.39|12568.39|12569.4|12569.4|12569.4|12569.4|12568.39|12568.39|0
1636628480000|2021-11-11 11:01:20|12567.39|12567.39|12567.95|12567.95|12567.95|12567.95|12567.39|12567.39|0
1636628490000|2021-11-11 11:01:30|12569.18|12569.18|12569.18|12569.18|12569.18|12569.18|12569.18|12569.18|0
1636628500000|2021-11-11 11:01:40|12569.31|12569.31|12569.31|12569.31|12569.31|12569.31|12569.31|12569.31|0
1636628520000|2021-11-11 11:02:00|12569.49|12569.49|12566.86|12566.86|12569.53|12569.53|12566.86|12566.86|0
1636628530000|2021-11-11 11:02:10|12565.86|12565.86|12565.18|12565.18|12565.86|12565.86|12565.18|12565.18|0
1636628560000|2021-11-11 11:02:40|12563.95|12563.95|12564.27|12564.27|12564.27|12564.27|12563.95|12563.95|0
1636628570000|2021-11-11 11:02:50|12565.5|12565.5|12566.51|12566.51|12566.51|12566.51|12565.5|12565.5|0
1636628580000|2021-11-11 11:03:00|12567.74|12567.74|12570.49|12570.49|12570.49|12570.49|12567.74|12567.74|0
1636628600000|2021-11-11 11:03:20|12570.66|12570.66|12570.66|12570.66|12570.66|12570.66|12570.66|12570.66|0
1636628620000|2021-11-11 11:03:40|12571.48|12571.48|12571.89|12571.89|12571.89|12571.89|12571.48|12571.48|0
1636628640000|2021-11-11 11:04:00|12571.45|12571.45|12571.24|12571.24|12571.45|12571.45|12571.24|12571.24|0
1636628650000|2021-11-11 11:04:10|12571.02|12571.02|12571.02|12571.02|12572.25|12572.25|12570.78|12570.78|0
1636628660000|2021-11-11 11:04:20|12570.7|12570.7|12571.03|12571.03|12571.03|12571.03|12570.62|12570.62|0
1636628680000|2021-11-11 11:04:40|12570.79|12570.79|12570.79|12570.79|12570.79|12570.79|12570.79|12570.79|0
1636628690000|2021-11-11 11:04:50|12569.79|12569.79|12569.79|12569.79|12569.79|12569.79|12569.79|12569.79|0
1636628700000|2021-11-11 11:05:00|12568.78|12568.78|12566.95|12566.95|12568.78|12568.78|12566.46|12566.46|0
1636628710000|2021-11-11 11:05:10|12567.36|12567.36|12565.98|12565.98|12567.36|12567.36|12565.98|12565.98|0
1636628720000|2021-11-11 11:05:20|12566.22|12566.22|12565.33|12565.33|12566.22|12566.22|12565.33|12565.33|0
1636628730000|2021-11-11 11:05:30|12565.41|12565.41|12566.42|12566.42|12566.42|12566.42|12565.41|12565.41|0
1636628740000|2021-11-11 11:05:40|12566.18|12566.18|12566.33|12566.33|12566.4|12566.4|12565.82|12565.82|0
1636628750000|2021-11-11 11:05:50|12566.25|12566.25|12566.25|12566.25|12566.25|12566.25|12566.25|12566.25|0
1636628760000|2021-11-11 11:06:00|12565.98|12565.98|12566.2|12566.2|12566.2|12566.2|12565.98|12565.98|0
1636628780000|2021-11-11 11:06:20|12566.32|12566.32|12566.32|12566.32|12566.32|12566.32|12566.32|12566.32|0
1636628800000|2021-11-11 11:06:40|12564.31|12564.31|12564.31|12564.31|12564.31|12564.31|12564.31|12564.31|0
1636628810000|2021-11-11 11:06:50|12564.53|12564.53|12564.53|12564.53|12564.53|12564.53|12564.53|12564.53|0
1636628830000|2021-11-11 11:07:10|12563.82|12563.82|12563.82|12563.82|12563.82|12563.82|12563.82|12563.82|0
1636628840000|2021-11-11 11:07:20|12563.65|12563.65|12561.19|12561.19|12563.65|12563.65|12561.19|12561.19|0
1636628850000|2021-11-11 11:07:30|12560.78|12560.78|12559.72|12559.72|12560.78|12560.78|12559.72|12559.72|0
1636628860000|2021-11-11 11:07:40|12560.54|12560.54|12560.94|12560.94|12560.94|12560.94|12560.54|12560.54|0
1636628880000|2021-11-11 11:08:00|12560.81|12560.81|12559.99|12559.99|12560.81|12560.81|12559.99|12559.99|0
1636628900000|2021-11-11 11:08:20|12558.76|12558.76|12558.76|12558.76|12558.76|12558.76|12558.76|12558.76|0
1636628910000|2021-11-11 11:08:30|12558.25|12558.25|12557.24|12557.24|12558.25|12558.25|12557.24|12557.24|0
1636628920000|2021-11-11 11:08:40|12558.25|12558.25|12558.06|12558.06|12558.25|12558.25|12557.24|12557.24|0
1636628930000|2021-11-11 11:08:50|12559.29|12559.29|12559.29|12559.29|12559.29|12559.29|12559.07|12559.07|0
1636628950000|2021-11-11 11:09:10|12558.86|12558.86|12558.86|12558.86|12558.86|12558.86|12558.86|12558.86|0
1636628960000|2021-11-11 11:09:20|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|0
1636628990000|2021-11-11 11:09:50|12559.52|12559.52|12559.52|12559.52|12559.52|12559.52|12559.52|12559.52|0
1636629000000|2021-11-11 11:10:00|12559.11|12559.11|12558.68|12558.68|12559.11|12559.11|12558.68|12558.68|0
1636629020000|2021-11-11 11:10:20|12558.44|12558.44|12557.29|12557.29|12558.52|12558.52|12557.29|12557.29|0
1636629030000|2021-11-11 11:10:30|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|0
1636629050000|2021-11-11 11:10:50|12556.69|12556.69|12556.64|12556.64|12556.85|12556.85|12556.64|12556.64|0
1636629060000|2021-11-11 11:11:00|12557.64|12557.64|12557.47|12557.47|12557.64|12557.64|12557.47|12557.47|0
1636629070000|2021-11-11 11:11:10|12557.34|12557.34|12556.59|12556.59|12557.34|12557.34|12556.59|12556.59|0
1636629080000|2021-11-11 11:11:20|12556.33|12556.33|12556.2|12556.2|12556.33|12556.33|12556.2|12556.2|0
1636629090000|2021-11-11 11:11:30|12554.19|12554.19|12554.19|12554.19|12554.19|12554.19|12554.19|12554.19|0
1636629100000|2021-11-11 11:11:40|12554.32|12554.32|12554.32|12554.32|12554.32|12554.32|12554.32|12554.32|0
1636629110000|2021-11-11 11:11:50|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|0
1636629120000|2021-11-11 11:12:00|12552.8|12552.8|12552.6|12552.6|12552.8|12552.8|12552.6|12552.6|0
1636629130000|2021-11-11 11:12:10|12553.06|12553.06|12553.06|12553.06|12553.06|12553.06|12553.06|12553.06|0
1636629140000|2021-11-11 11:12:20|12553.28|12553.28|12553.28|12553.28|12553.28|12553.28|12553.28|12553.28|0
1636629150000|2021-11-11 11:12:30|12552.27|12552.27|12552.27|12552.27|12552.27|12552.27|12552.27|12552.27|0
1636629170000|2021-11-11 11:12:50|12551.86|12551.86|12551.86|12551.86|12551.86|12551.86|12551.86|12551.86|0
1636629180000|2021-11-11 11:13:00|12552.03|12552.03|12552.03|12552.03|12552.03|12552.03|12552.03|12552.03|0
1636629190000|2021-11-11 11:13:10|12551.62|12551.62|12551.62|12551.62|12551.62|12551.62|12551.62|12551.62|0
1636629200000|2021-11-11 11:13:20|12551.46|12551.46|12551.37|12551.37|12551.46|12551.46|12550.97|12550.97|0
1636629220000|2021-11-11 11:13:40|12551.3|12551.3|12550.89|12550.89|12551.3|12551.3|12550.89|12550.89|0
1636629230000|2021-11-11 11:13:50|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|0
1636629240000|2021-11-11 11:14:00|12552.38|12552.38|12554.1|12554.1|12554.1|12554.1|12552.38|12552.38|0
1636629250000|2021-11-11 11:14:10|12554.37|12554.37|12553.66|12553.66|12554.37|12554.37|12553.66|12553.66|0
1636629260000|2021-11-11 11:14:20|12553.01|12553.01|12553.01|12553.01|12553.01|12553.01|12553.01|12553.01|0
1636629270000|2021-11-11 11:14:30|12553.22|12553.22|12553.01|12553.01|12553.22|12553.22|12553.01|12553.01|0
1636629280000|2021-11-11 11:14:40|12552.79|12552.79|12552.79|12552.79|12552.79|12552.79|12552.79|12552.79|0
1636629290000|2021-11-11 11:14:50|12552.57|12552.57|12552.82|12552.82|12552.98|12552.98|12552.57|12552.57|0
1636629300000|2021-11-11 11:15:00|12552.29|12552.29|12552.29|12552.29|12552.29|12552.29|12552.29|12552.29|0
1636629310000|2021-11-11 11:15:10|12552.05|12552.05|12552.8|12552.8|12552.8|12552.8|12552.05|12552.05|0
1636629320000|2021-11-11 11:15:20|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|0
1636629330000|2021-11-11 11:15:30|12553.42|12553.42|12553.42|12553.42|12553.42|12553.42|12553.42|12553.42|0
1636629350000|2021-11-11 11:15:50|12555.43|12555.43|12557.01|12557.01|12557.42|12557.42|12555.43|12555.43|0
1636629400000|2021-11-11 11:16:40|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|0
1636629410000|2021-11-11 11:16:50|12555.62|12555.62|12551.91|12551.91|12555.62|12555.62|12551.91|12551.91|0
1636629430000|2021-11-11 11:17:10|12552.18|12552.18|12552.18|12552.18|12552.18|12552.18|12552.18|12552.18|0
1636629450000|2021-11-11 11:17:30|12552.7|12552.7|12552.7|12552.7|12552.7|12552.7|12552.29|12552.29|0
1636629480000|2021-11-11 11:18:00|12551.69|12551.69|12551.61|12551.61|12551.69|12551.69|12551.61|12551.61|0
1636629490000|2021-11-11 11:18:10|12551.5|12551.5|12553.22|12553.22|12553.22|12553.22|12551.47|12551.47|0
1636629500000|2021-11-11 11:18:20|12552.81|12552.81|12553.96|12553.96|12553.96|12553.96|12552.73|12552.73|0
1636629510000|2021-11-11 11:18:30|12555.2|12555.2|12555.2|12555.2|12555.2|12555.2|12555.2|12555.2|0
1636629520000|2021-11-11 11:18:40|12555.41|12555.41|12556.64|12556.64|12556.64|12556.64|12555.41|12555.41|0
1636629530000|2021-11-11 11:18:50|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|0
1636629550000|2021-11-11 11:19:10|12557.63|12557.63|12557.8|12557.8|12557.8|12557.8|12557.63|12557.63|0
1636629560000|2021-11-11 11:19:20|12558.04|12558.04|12559.39|12559.39|12559.39|12559.39|12558.04|12558.04|0
1636629570000|2021-11-11 11:19:30|12560.04|12560.04|12560.04|12560.04|12560.04|12560.04|12560.04|12560.04|0
1636629580000|2021-11-11 11:19:40|12561.05|12561.05|12561.05|12561.05|12562.05|12562.05|12561.05|12561.05|0
1636629590000|2021-11-11 11:19:50|12560.81|12560.81|12560.81|12560.81|12560.81|12560.81|12560.81|12560.81|0
1636629600000|2021-11-11 11:20:00|12561.33|12561.33|12561.33|12561.33|12561.33|12561.33|12561.33|12561.33|0
1636629610000|2021-11-11 11:20:10|12562.33|12562.33|12562.33|12562.33|12562.33|12562.33|12562.33|12562.33|0
1636629640000|2021-11-11 11:20:40|12562.2|12562.2|12562.2|12562.2|12562.2|12562.2|12562.2|12562.2|0
1636629650000|2021-11-11 11:20:50|12563.02|12563.02|12563.02|12563.02|12563.02|12563.02|12563.02|12563.02|0
1636629660000|2021-11-11 11:21:00|12562.2|12562.2|12562.2|12562.2|12562.2|12562.2|12562.2|12562.2|0
1636629670000|2021-11-11 11:21:10|12559.84|12559.84|12559.84|12559.84|12559.84|12559.84|12559.84|12559.84|0
1636629690000|2021-11-11 11:21:30|12558.42|12558.42|12557.09|12557.09|12558.42|12558.42|12556.88|12556.88|0
1636629700000|2021-11-11 11:21:40|12557.36|12557.36|12557.36|12557.36|12557.36|12557.36|12557.36|12557.36|0
1636629720000|2021-11-11 11:22:00|12556.27|12556.27|12556.27|12556.27|12556.27|12556.27|12556.27|12556.27|0
1636629730000|2021-11-11 11:22:10|12555.27|12555.27|12555.74|12555.74|12555.74|12555.74|12554.73|12554.73|0
1636629750000|2021-11-11 11:22:30|12556.15|12556.15|12553.91|12553.91|12556.15|12556.15|12553.91|12553.91|0
1636629770000|2021-11-11 11:22:50|12554.92|12554.92|12554.92|12554.92|12554.92|12554.92|12554.92|12554.92|0
1636629800000|2021-11-11 11:23:20|12553.69|12553.69|12553.69|12553.69|12553.69|12553.69|12553.69|12553.69|0
1636629820000|2021-11-11 11:23:40|12553.77|12553.77|12553.85|12553.85|12553.85|12553.85|12553.77|12553.77|0
1636629840000|2021-11-11 11:24:00|12553.44|12553.44|12554.44|12554.44|12554.44|12554.44|12553.44|12553.44|0
1636629850000|2021-11-11 11:24:10|12555.45|12555.45|12555.45|12555.45|12555.45|12555.45|12555.45|12555.45|0
1636629870000|2021-11-11 11:24:30|12556.68|12556.68|12556.68|12556.68|12556.68|12556.68|12556.68|12556.68|0
1636629880000|2021-11-11 11:24:40|12557.69|12557.69|12557.72|12557.72|12557.72|12557.72|12557.69|12557.69|0
1636629930000|2021-11-11 11:25:30|12557.51|12557.51|12557.51|12557.51|12557.51|12557.51|12557.51|12557.51|0
1636629940000|2021-11-11 11:25:40|12556.5|12556.5|12557.5|12557.5|12557.93|12557.93|12556.5|12556.5|0
1636629960000|2021-11-11 11:26:00|12556.49|12556.49|12556.49|12556.49|12556.49|12556.49|12556.49|12556.49|0
1636629970000|2021-11-11 11:26:10|12556.7|12556.7|12556.29|12556.29|12556.7|12556.7|12556.29|12556.29|0
1636629980000|2021-11-11 11:26:20|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|0
1636630000000|2021-11-11 11:26:40|12556.89|12556.89|12556.89|12556.89|12556.89|12556.89|12556.89|12556.89|0
1636630010000|2021-11-11 11:26:50|12556.48|12556.48|12556.09|12556.09|12556.48|12556.48|12556.09|12556.09|0
1636630020000|2021-11-11 11:27:00|12556.91|12556.91|12556.5|12556.5|12556.91|12556.91|12556.5|12556.5|0
1636630030000|2021-11-11 11:27:10|12555.49|12555.49|12555.49|12555.49|12555.49|12555.49|12555.49|12555.49|0
1636630080000|2021-11-11 11:28:00|12555.71|12555.71|12555.71|12555.71|12556.53|12556.53|12555.71|12555.71|0
1636630090000|2021-11-11 11:28:10|12556.12|12556.12|12556.12|12556.12|12556.12|12556.12|12556.12|12556.12|0
1636630100000|2021-11-11 11:28:20|12555.96|12555.96|12555.96|12555.96|12555.96|12555.96|12555.96|12555.96|0
1636630130000|2021-11-11 11:28:50|12556.23|12556.23|12556.23|12556.23|12556.23|12556.23|12556.23|12556.23|0
1636630140000|2021-11-11 11:29:00|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|0
1636630160000|2021-11-11 11:29:20|12557.87|12557.87|12557.87|12557.87|12557.87|12557.87|12557.87|12557.87|0
1636630200000|2021-11-11 11:30:00|12558.22|12558.22|12558.09|12558.09|12558.22|12558.22|12558.09|12558.09|0
1636630220000|2021-11-11 11:30:20|12557.08|12557.08|12557.08|12557.08|12557.08|12557.08|12557.08|12557.08|0
1636630230000|2021-11-11 11:30:30|12557.22|12557.22|12557.22|12557.22|12557.22|12557.22|12557.22|12557.22|0
1636630240000|2021-11-11 11:30:40|12557.35|12557.35|12557.08|12557.08|12557.35|12557.35|12557.08|12557.08|0
1636630260000|2021-11-11 11:31:00|12555.85|12555.85|12555.85|12555.85|12555.85|12555.85|12555.85|12555.85|0
1636630280000|2021-11-11 11:31:20|12554.85|12554.85|12554.85|12554.85|12554.85|12554.85|12554.85|12554.85|0
1636630330000|2021-11-11 11:32:10|12555.11|12555.11|12555.11|12555.11|12555.11|12555.11|12555.11|12555.11|0
1636630340000|2021-11-11 11:32:20|12554.11|12554.11|12554.11|12554.11|12554.11|12554.11|12554.11|12554.11|0
1636630350000|2021-11-11 11:32:30|12555.33|12555.33|12556.15|12556.15|12556.15|12556.15|12555.33|12555.33|0
1636630370000|2021-11-11 11:32:50|12556.42|12556.42|12556.42|12556.42|12556.42|12556.42|12556.42|12556.42|0
1636630380000|2021-11-11 11:33:00|12557.65|12557.65|12558.88|12558.88|12558.88|12558.88|12557.65|12557.65|0
1636630390000|2021-11-11 11:33:10|12560.89|12560.89|12560.39|12560.39|12560.89|12560.89|12560.39|12560.39|0
1636630400000|2021-11-11 11:33:20|12561.62|12561.62|12561.45|12561.45|12561.62|12561.62|12561.45|12561.45|0
1636630430000|2021-11-11 11:33:50|12561.72|12561.72|12561.72|12561.72|12561.72|12561.72|12561.72|12561.72|0
1636630450000|2021-11-11 11:34:10|12560.49|12560.49|12560.49|12560.49|12560.49|12560.49|12560.49|12560.49|0
1636630460000|2021-11-11 11:34:20|12560.7|12560.7|12560.7|12560.7|12560.7|12560.7|12560.7|12560.7|0
1636630490000|2021-11-11 11:34:50|12559.47|12559.47|12559.88|12559.88|12559.88|12559.88|12559.47|12559.47|0
1636630510000|2021-11-11 11:35:10|12560.04|12560.04|12560.04|12560.04|12560.04|12560.04|12560.04|12560.04|0
1636630520000|2021-11-11 11:35:20|12560.21|12560.21|12560.21|12560.21|12560.21|12560.21|12560.21|12560.21|0
1636630530000|2021-11-11 11:35:30|12559.8|12559.8|12556.97|12556.97|12559.8|12559.8|12556.56|12556.56|0
1636630540000|2021-11-11 11:35:40|12557.38|12557.38|12556.56|12556.56|12557.38|12557.38|12556.56|12556.56|0
1636630550000|2021-11-11 11:35:50|12555.33|12555.33|12555.33|12555.33|12555.33|12555.33|12555.33|12555.33|0
1636630590000|2021-11-11 11:36:30|12555.16|12555.16|12555.16|12555.16|12555.16|12555.16|12555.16|12555.16|0
1636630610000|2021-11-11 11:36:50|12556.39|12556.39|12555.98|12555.98|12556.39|12556.39|12555.98|12555.98|0
1636630620000|2021-11-11 11:37:00|12555.57|12555.57|12555.98|12555.98|12555.98|12555.98|12555.57|12555.57|0
1636630640000|2021-11-11 11:37:20|12555.34|12555.34|12554.03|12554.03|12555.34|12555.34|12553.98|12553.98|0
1636630650000|2021-11-11 11:37:30|12554.38|12554.38|12554.52|12554.52|12554.52|12554.52|12554.38|12554.38|0
1636630670000|2021-11-11 11:37:50|12555.52|12555.52|12555.52|12555.52|12555.52|12555.52|12555.52|12555.52|0
1636630700000|2021-11-11 11:38:20|12556.53|12556.53|12556.53|12556.53|12556.53|12556.53|12556.53|12556.53|0
1636630720000|2021-11-11 11:38:40|12556.94|12556.94|12557.34|12557.34|12557.34|12557.34|12556.94|12556.94|0
1636630730000|2021-11-11 11:38:50|12557.75|12557.75|12558.31|12558.31|12558.57|12558.57|12557.75|12557.75|0
1636630740000|2021-11-11 11:39:00|12559.31|12559.31|12558.78|12558.78|12559.31|12559.31|12558.78|12558.78|0
1636630760000|2021-11-11 11:39:20|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|0
1636630800000|2021-11-11 11:40:00|12559.13|12559.13|12559.13|12559.13|12559.13|12559.13|12559.13|12559.13|0
1636630820000|2021-11-11 11:40:20|12559.05|12559.05|12558.72|12558.72|12559.54|12559.54|12558.31|12558.31|0
1636630830000|2021-11-11 11:40:30|12559.54|12559.54|12559.54|12559.54|12559.54|12559.54|12559.54|12559.54|0
1636630840000|2021-11-11 11:40:40|12559.3|12559.3|12559.3|12559.3|12559.3|12559.3|12559.3|12559.3|0
1636630860000|2021-11-11 11:41:00|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|0
1636630870000|2021-11-11 11:41:10|12559.17|12559.17|12559.17|12559.17|12559.17|12559.17|12559.17|12559.17|0
1636630930000|2021-11-11 11:42:10|12559.1|12559.1|12559.1|12559.1|12559.1|12559.1|12559.1|12559.1|0
1636630950000|2021-11-11 11:42:30|12559.36|12559.36|12559.36|12559.36|12559.36|12559.36|12559.36|12559.36|0
1636630970000|2021-11-11 11:42:50|12560.37|12560.37|12560.37|12560.37|12560.37|12560.37|12560.37|12560.37|0
1636630990000|2021-11-11 11:43:10|12561.37|12561.37|12561.37|12561.37|12561.37|12561.37|12561.37|12561.37|0
1636631000000|2021-11-11 11:43:20|12562.19|12562.19|12562.19|12562.19|12562.19|12562.19|12562.19|12562.19|0
1636631030000|2021-11-11 11:43:50|12562.46|12562.46|12562.46|12562.46|12562.46|12562.46|12562.46|12562.46|0
1636631040000|2021-11-11 11:44:00|12562.24|12562.24|12561.24|12561.24|12562.24|12562.24|12561.24|12561.24|0
1636631050000|2021-11-11 11:44:10|12561.02|12561.02|12561.02|12561.02|12561.02|12561.02|12561.02|12561.02|0
1636631070000|2021-11-11 11:44:30|12560.02|12560.02|12560.02|12560.02|12560.02|12560.02|12560.02|12560.02|0
1636631080000|2021-11-11 11:44:40|12559.2|12559.2|12560.02|12560.02|12560.02|12560.02|12559.2|12559.2|0
1636631090000|2021-11-11 11:44:50|12559.75|12559.75|12559.75|12559.75|12559.75|12559.75|12559.75|12559.75|0
1636631100000|2021-11-11 11:45:00|12559.97|12559.97|12559.38|12559.38|12559.97|12559.97|12559.38|12559.38|0
1636631110000|2021-11-11 11:45:10|12559.14|12559.14|12559.14|12559.14|12559.14|12559.14|12559.14|12559.14|0
1636631120000|2021-11-11 11:45:20|12558.62|12558.62|12557.81|12557.81|12558.62|12558.62|12557.4|12557.4|0
1636631130000|2021-11-11 11:45:30|12556.57|12556.57|12556.57|12556.57|12556.57|12556.57|12556.57|12556.57|0
1636631150000|2021-11-11 11:45:50|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|0
1636631190000|2021-11-11 11:46:30|12555.84|12555.84|12555.84|12555.84|12555.84|12555.84|12555.84|12555.84|0
1636631220000|2021-11-11 11:47:00|12556.65|12556.65|12556.65|12556.65|12556.65|12556.65|12556.65|12556.65|0
1636631260000|2021-11-11 11:47:40|12557.66|12557.66|12557.93|12557.93|12558.09|12558.09|12557.66|12557.66|0
1636631280000|2021-11-11 11:48:00|12558.14|12558.14|12558.14|12558.14|12558.14|12558.14|12558.14|12558.14|0
1636631330000|2021-11-11 11:48:50|12558.06|12558.06|12558.06|12558.06|12558.06|12558.06|12558.06|12558.06|0
1636631340000|2021-11-11 11:49:00|12558.33|12558.33|12558.33|12558.33|12558.33|12558.33|12558.33|12558.33|0
1636631360000|2021-11-11 11:49:20|12558.74|12558.74|12558.74|12558.74|12558.74|12558.74|12558.74|12558.74|0
1636631380000|2021-11-11 11:49:40|12559.15|12559.15|12558.99|12558.99|12559.15|12559.15|12558.99|12558.99|0
1636631430000|2021-11-11 11:50:30|12559.21|12559.21|12559.43|12559.43|12559.43|12559.43|12559.21|12559.21|0
1636631440000|2021-11-11 11:50:40|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|0
1636631470000|2021-11-11 11:51:10|12559.62|12559.62|12559.62|12559.62|12559.62|12559.62|12559.62|12559.62|0
1636631480000|2021-11-11 11:51:20|12560.85|12560.85|12563.39|12563.39|12563.39|12563.39|12560.85|12560.85|0
1636631490000|2021-11-11 11:51:30|12563.71|12563.71|12565.03|12565.03|12565.19|12565.19|12563.44|12563.44|0
1636631500000|2021-11-11 11:51:40|12565.39|12565.39|12565.8|12565.8|12565.8|12565.8|12565.39|12565.39|0
1636631510000|2021-11-11 11:51:50|12565.72|12565.72|12565.89|12565.89|12565.89|12565.89|12565.72|12565.72|0
1636631520000|2021-11-11 11:52:00|12566.71|12566.71|12568.3|12568.3|12569.12|12569.12|12566.71|12566.71|0
1636631530000|2021-11-11 11:52:10|12566.29|12566.29|12566.29|12566.29|12566.29|12566.29|12566.29|12566.29|0
1636631540000|2021-11-11 11:52:20|12566.53|12566.53|12566.75|12566.75|12566.75|12566.75|12566.53|12566.53|0
1636631570000|2021-11-11 11:52:50|12565.52|12565.52|12564.29|12564.29|12565.52|12565.52|12564.29|12564.29|0
1636631580000|2021-11-11 11:53:00|12564.5|12564.5|12565.74|12565.74|12565.74|12565.74|12564.5|12564.5|0
1636631590000|2021-11-11 11:53:10|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|0
1636631620000|2021-11-11 11:53:40|12565.76|12565.76|12565.76|12565.76|12565.76|12565.76|12565.76|12565.76|0
1636631630000|2021-11-11 11:53:50|12566.99|12566.99|12568.51|12568.51|12568.51|12568.51|12566.99|12566.99|0
1636631640000|2021-11-11 11:54:00|12568.73|12568.73|12568.73|12568.73|12568.73|12568.73|12568.73|12568.73|0
1636631650000|2021-11-11 11:54:10|12568.86|12568.86|12568.86|12568.86|12568.86|12568.86|12568.86|12568.86|0
1636631670000|2021-11-11 11:54:30|12568.99|12568.99|12568.99|12568.99|12568.99|12568.99|12568.99|12568.99|0
1636631690000|2021-11-11 11:54:50|12568.77|12568.77|12569.18|12569.18|12569.18|12569.18|12568.18|12568.18|0
1636631710000|2021-11-11 11:55:10|12568.97|12568.97|12570.65|12570.65|12570.65|12570.65|12568.97|12568.97|0
1636631720000|2021-11-11 11:55:20|12571.06|12571.06|12570.84|12570.84|12571.06|12571.06|12570.84|12570.84|0
1636631730000|2021-11-11 11:55:30|12571.66|12571.66|12571.66|12571.66|12571.66|12571.66|12571.66|12571.66|0
1636631740000|2021-11-11 11:55:40|12571.61|12571.61|12571.4|12571.4|12572.43|12572.43|12571.4|12571.4|0
1636631750000|2021-11-11 11:55:50|12571.61|12571.61|12571.61|12571.61|12571.61|12571.61|12571.61|12571.61|0
1636631770000|2021-11-11 11:56:10|12571.83|12571.83|12571.83|12571.83|12571.83|12571.83|12571.83|12571.83|0
1636631780000|2021-11-11 11:56:20|12571.75|12571.75|12571.75|12571.75|12571.75|12571.75|12571.75|12571.75|0
1636631820000|2021-11-11 11:57:00|12572.1|12572.1|12572.73|12572.73|12572.73|12572.73|12572.1|12572.1|0
1636631840000|2021-11-11 11:57:20|12572.81|12572.81|12572.81|12572.81|12572.81|12572.81|12572.81|12572.81|0
1636631870000|2021-11-11 11:57:50|12573.02|12573.02|12573.24|12573.24|12573.24|12573.24|12573.02|12573.02|0
1636631880000|2021-11-11 11:58:00|12573.02|12573.02|12576.13|12576.13|12576.13|12576.13|12573.02|12573.02|0
1636631900000|2021-11-11 11:58:20|12576.37|12576.37|12576.37|12576.37|12576.37|12576.37|12576.37|12576.37|0
1636631910000|2021-11-11 11:58:30|12577.38|12577.38|12579.61|12579.61|12579.61|12579.61|12577.38|12577.38|0
1636631920000|2021-11-11 11:58:40|12580.02|12580.02|12580.59|12580.59|12580.59|12580.59|12580.02|12580.02|0
1636631930000|2021-11-11 11:58:50|12580.37|12580.37|12580.37|12580.37|12580.37|12580.37|12580.37|12580.37|0
1636631950000|2021-11-11 11:59:10|12580.21|12580.21|12580.71|12580.71|12580.71|12580.71|12580.13|12580.13|0
1636631960000|2021-11-11 11:59:20|12580.79|12580.79|12580.79|12580.79|12580.79|12580.79|12580.79|12580.79|0
1636631980000|2021-11-11 11:59:40|12580.95|12580.95|12581.32|12581.32|12581.32|12581.32|12580.95|12580.95|0
1636632000000|2021-11-11 12:00:00|12581.67|12581.67|12581.29|12581.29|12581.67|12581.67|12580.68|12580.68|0
1636632010000|2021-11-11 12:00:10|12581.02|12581.02|12581.24|12581.24|12581.24|12581.24|12581.02|12581.02|0
1636632020000|2021-11-11 12:00:20|12581.95|12581.95|12582.38|12582.38|12582.38|12582.38|12581.95|12581.95|0
1636632050000|2021-11-11 12:00:50|12582.79|12582.79|12582.79|12582.79|12582.79|12582.79|12582.79|12582.79|0
1636632060000|2021-11-11 12:01:00|12582.38|12582.38|12580.97|12580.97|12582.38|12582.38|12580.97|12580.97|0
1636632070000|2021-11-11 12:01:10|12580.81|12580.81|12580.81|12580.81|12580.81|12580.81|12580.81|12580.81|0
1636632090000|2021-11-11 12:01:30|12580.64|12580.64|12580.64|12580.64|12580.64|12580.64|12580.64|12580.64|0
1636632100000|2021-11-11 12:01:40|12579.82|12579.82|12579.82|12579.82|12579.82|12579.82|12579.82|12579.82|0
1636632120000|2021-11-11 12:02:00|12580.04|12580.04|12580.04|12580.04|12580.04|12580.04|12580.04|12580.04|0
1636632140000|2021-11-11 12:02:20|12578.81|12578.81|12578.57|12578.57|12578.98|12578.98|12578.57|12578.57|0
1636632160000|2021-11-11 12:02:40|12579.58|12579.58|12579.79|12579.79|12579.79|12579.79|12579.58|12579.58|0
1636632180000|2021-11-11 12:03:00|12579.28|12579.28|12579.28|12579.28|12579.28|12579.28|12579.28|12579.28|0
1636632200000|2021-11-11 12:03:20|12579.62|12579.62|12580.62|12580.62|12580.62|12580.62|12579.62|12579.62|0
1636632210000|2021-11-11 12:03:30|12581.03|12581.03|12581.03|12581.03|12581.03|12581.03|12581.03|12581.03|0
1636632220000|2021-11-11 12:03:40|12582.04|12582.04|12583.4|12583.4|12584.41|12584.41|12582.04|12582.04|0
1636632240000|2021-11-11 12:04:00|12584.05|12584.05|12583.35|12583.35|12584.05|12584.05|12583.35|12583.35|0
1636632250000|2021-11-11 12:04:10|12583.27|12583.27|12582.86|12582.86|12583.27|12583.27|12582.86|12582.86|0
1636632260000|2021-11-11 12:04:20|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|0
1636632270000|2021-11-11 12:04:30|12583.06|12583.06|12583.46|12583.46|12583.46|12583.46|12583.06|12583.06|0
1636632280000|2021-11-11 12:04:40|12583.6|12583.6|12583.6|12583.6|12583.6|12583.6|12583.6|12583.6|0
1636632300000|2021-11-11 12:05:00|12584.11|12584.11|12583.11|12583.11|12584.11|12584.11|12583.11|12583.11|0
1636632320000|2021-11-11 12:05:20|12583.35|12583.35|12585.78|12585.78|12585.78|12585.78|12583.35|12583.35|0
1636632330000|2021-11-11 12:05:30|12586|12586|12588.23|12588.23|12588.23|12588.23|12586|12586|0
1636632340000|2021-11-11 12:05:40|12588.47|12588.47|12589.7|12589.7|12589.7|12589.7|12588.47|12588.47|0
1636632360000|2021-11-11 12:06:00|12589.94|12589.94|12591.95|12591.95|12591.95|12591.95|12589.94|12589.94|0
1636632370000|2021-11-11 12:06:10|12591.74|12591.74|12591.74|12591.74|12591.74|12591.74|12591.74|12591.74|0
1636632380000|2021-11-11 12:06:20|12592.17|12592.17|12592.17|12592.17|12592.17|12592.17|12592.17|12592.17|0
1636632410000|2021-11-11 12:06:50|12592.58|12592.58|12592.75|12592.75|12592.75|12592.75|12592.58|12592.58|0
1636632430000|2021-11-11 12:07:10|12592.99|12592.99|12592.99|12592.99|12592.99|12592.99|12592.99|12592.99|0
1636632440000|2021-11-11 12:07:20|12593.2|12593.2|12593.2|12593.2|12593.2|12593.2|12593.2|12593.2|0
1636632470000|2021-11-11 12:07:50|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|0
1636632480000|2021-11-11 12:08:00|12590.88|12590.88|12590.88|12590.88|12590.88|12590.88|12590.88|12590.88|0
1636632490000|2021-11-11 12:08:10|12589.92|12589.92|12588.96|12588.96|12589.92|12589.92|12588.96|12588.96|0
1636632500000|2021-11-11 12:08:20|12588.74|12588.74|12586.8|12586.8|12588.74|12588.74|12586.8|12586.8|0
1636632520000|2021-11-11 12:08:40|12587.28|12587.28|12587.52|12587.52|12587.52|12587.52|12587.28|12587.28|0
1636632550000|2021-11-11 12:09:10|12587.93|12587.93|12587.93|12587.93|12587.93|12587.93|12587.93|12587.93|0
1636632600000|2021-11-11 12:10:00|12587.77|12587.77|12588.01|12588.01|12588.01|12588.01|12587.77|12587.77|0
1636632630000|2021-11-11 12:10:30|12588.54|12588.54|12588.54|12588.54|12588.54|12588.54|12588.54|12588.54|0
1636632640000|2021-11-11 12:10:40|12587.54|12587.54|12587.54|12587.54|12587.54|12587.54|12587.54|12587.54|0
1636632660000|2021-11-11 12:11:00|12587.32|12587.32|12587.32|12587.32|12587.32|12587.32|12587.32|12587.32|0
1636632680000|2021-11-11 12:11:20|12586.91|12586.91|12586.09|12586.09|12586.91|12586.91|12586.09|12586.09|0
1636632690000|2021-11-11 12:11:30|12584.86|12584.86|12584.86|12584.86|12584.86|12584.86|12584.86|12584.86|0
1636632720000|2021-11-11 12:12:00|12585.27|12585.27|12585.27|12585.27|12585.27|12585.27|12585.27|12585.27|0
1636632740000|2021-11-11 12:12:20|12585.1|12585.1|12584.46|12584.46|12585.1|12585.1|12584.46|12584.46|0
1636632750000|2021-11-11 12:12:30|12584.7|12584.7|12584.94|12584.94|12584.94|12584.94|12584.7|12584.7|0
1636632760000|2021-11-11 12:12:40|12584.68|12584.68|12586.69|12586.69|12586.69|12586.69|12584.68|12584.68|0
1636632770000|2021-11-11 12:12:50|12587.04|12587.04|12588.05|12588.05|12588.05|12588.05|12587.04|12587.04|0
1636632790000|2021-11-11 12:13:10|12588.4|12588.4|12590.98|12590.98|12590.98|12590.98|12588.4|12588.4|0
1636632800000|2021-11-11 12:13:20|12590.91|12590.91|12590.91|12590.91|12590.91|12590.91|12590.91|12590.91|0
1636632820000|2021-11-11 12:13:40|12591.44|12591.44|12591.44|12591.44|12591.44|12591.44|12591.44|12591.44|0
1636632860000|2021-11-11 12:14:20|12593.45|12593.45|12593.32|12593.32|12593.45|12593.45|12593.32|12593.32|0
1636632900000|2021-11-11 12:15:00|12592.94|12592.94|12592.94|12592.94|12592.94|12592.94|12592.94|12592.94|0
1636632910000|2021-11-11 12:15:10|12593.35|12593.35|12592.53|12592.53|12593.35|12593.35|12592.53|12592.53|0
1636632920000|2021-11-11 12:15:20|12592.8|12592.8|12592.65|12592.65|12592.8|12592.8|12592.65|12592.65|0
1636632960000|2021-11-11 12:16:00|12592.87|12592.87|12592.87|12592.87|12592.87|12592.87|12592.87|12592.87|0
1636632980000|2021-11-11 12:16:20|12591.64|12591.64|12591.64|12591.64|12591.64|12591.64|12591.64|12591.64|0
1636632990000|2021-11-11 12:16:30|12592.87|12592.87|12592.87|12592.87|12592.87|12592.87|12592.87|12592.87|0
1636633020000|2021-11-11 12:17:00|12594.1|12594.1|12594.23|12594.23|12594.23|12594.23|12594.1|12594.1|0
1636633040000|2021-11-11 12:17:20|12594.4|12594.4|12594.63|12594.63|12595.63|12595.63|12594.4|12594.4|0
1636633050000|2021-11-11 12:17:30|12593.62|12593.62|12593.62|12593.62|12593.62|12593.62|12593.62|12593.62|0
1636633140000|2021-11-11 12:19:00|12594.03|12594.03|12594.03|12594.03|12594.03|12594.03|12594.03|12594.03|0
1636633180000|2021-11-11 12:19:40|12592.02|12592.02|12592.02|12592.02|12592.02|12592.02|12592.02|12592.02|0
1636633190000|2021-11-11 12:19:50|12593.02|12593.02|12593.24|12593.24|12593.24|12593.24|12593.02|12593.02|0
1636633200000|2021-11-11 12:20:00|12593.65|12593.65|12592.83|12592.83|12593.65|12593.65|12592.83|12592.83|0
1636633210000|2021-11-11 12:20:10|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|0
1636633260000|2021-11-11 12:21:00|12591.06|12591.06|12590|12590|12591.06|12591.06|12590|12590|0
1636633270000|2021-11-11 12:21:10|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|0
1636633290000|2021-11-11 12:21:30|12590.08|12590.08|12590.24|12590.24|12590.24|12590.24|12590.08|12590.08|0
1636633300000|2021-11-11 12:21:40|12589.24|12589.24|12589.08|12589.08|12589.24|12589.24|12589.08|12589.08|0
1636633310000|2021-11-11 12:21:50|12589|12589|12588.92|12588.92|12589|12589|12588.92|12588.92|0
1636633320000|2021-11-11 12:22:00|12589.74|12589.74|12589.74|12589.74|12589.74|12589.74|12589.74|12589.74|0
1636633330000|2021-11-11 12:22:10|12588.73|12588.73|12588.73|12588.73|12588.73|12588.73|12588.73|12588.73|0
1636633340000|2021-11-11 12:22:20|12588.32|12588.32|12588.32|12588.32|12588.32|12588.32|12588.32|12588.32|0
1636633380000|2021-11-11 12:23:00|12588.59|12588.59|12588.59|12588.59|12588.59|12588.59|12588.59|12588.59|0
1636633390000|2021-11-11 12:23:10|12589|12589|12589.16|12589.16|12589.16|12589.16|12589|12589|0
1636633400000|2021-11-11 12:23:20|12588.76|12588.76|12588.16|12588.16|12589.16|12589.16|12588.16|12588.16|0
1636633410000|2021-11-11 12:23:30|12590.17|12590.17|12590.17|12590.17|12590.17|12590.17|12590.17|12590.17|0
1636633440000|2021-11-11 12:24:00|12589.16|12589.16|12589.16|12589.16|12589.16|12589.16|12589.16|12589.16|0
1636633460000|2021-11-11 12:24:20|12589.57|12589.57|12589.57|12589.57|12589.57|12589.57|12589.57|12589.57|0
1636633480000|2021-11-11 12:24:40|12589.16|12589.16|12589.16|12589.16|12589.16|12589.16|12589.16|12589.16|0
1636633490000|2021-11-11 12:24:50|12588.16|12588.16|12587.94|12587.94|12588.16|12588.16|12587.94|12587.94|0
1636633500000|2021-11-11 12:25:00|12587.78|12587.78|12587.37|12587.37|12587.78|12587.78|12587.37|12587.37|0
1636633540000|2021-11-11 12:25:40|12587.64|12587.64|12587.64|12587.64|12587.64|12587.64|12587.64|12587.64|0
1636633570000|2021-11-11 12:26:10|12587.86|12587.86|12588.86|12588.86|12588.86|12588.86|12587.86|12587.86|0
1636633580000|2021-11-11 12:26:20|12588.46|12588.46|12588.33|12588.33|12588.7|12588.7|12588.12|12588.12|0
1636633610000|2021-11-11 12:26:50|12588.25|12588.25|12588.33|12588.33|12588.33|12588.33|12588.25|12588.25|0
1636633630000|2021-11-11 12:27:10|12587.51|12587.51|12587.51|12587.51|12587.51|12587.51|12587.51|12587.51|0
1636633640000|2021-11-11 12:27:20|12587.25|12587.25|12587.25|12587.25|12587.25|12587.25|12587.25|12587.25|0
1636633700000|2021-11-11 12:28:20|12587.08|12587.08|12586.84|12586.84|12587.08|12587.08|12586.84|12586.84|0
1636633710000|2021-11-11 12:28:30|12585.84|12585.84|12583.86|12583.86|12585.84|12585.84|12583.37|12583.37|0
1636633750000|2021-11-11 12:29:10|12582.62|12582.62|12581.62|12581.62|12582.62|12582.62|12581.62|12581.62|0
1636633760000|2021-11-11 12:29:20|12580.61|12580.61|12580.61|12580.61|12580.61|12580.61|12580.61|12580.61|0
1636633770000|2021-11-11 12:29:30|12581.02|12581.02|12581.02|12581.02|12581.02|12581.02|12581.02|12581.02|0
1636633780000|2021-11-11 12:29:40|12580.31|12580.31|12579.09|12579.09|12580.31|12580.31|12578.88|12578.88|0
1636633800000|2021-11-11 12:30:00|12577.08|12577.08|12577.08|12577.08|12577.08|12577.08|12577.08|12577.08|0
1636633810000|2021-11-11 12:30:10|12576.81|12576.81|12576.81|12576.81|12576.81|12576.81|12576.81|12576.81|0
1636633840000|2021-11-11 12:30:40|12577.17|12577.17|12576.81|12576.81|12577.17|12577.17|12576.81|12576.81|0
1636633880000|2021-11-11 12:31:20|12576.46|12576.46|12576.46|12576.46|12576.46|12576.46|12576.46|12576.46|0
1636633900000|2021-11-11 12:31:40|12576.72|12576.72|12576.31|12576.31|12576.72|12576.72|12576.31|12576.31|0
1636633930000|2021-11-11 12:32:10|12575.31|12575.31|12575.31|12575.31|12575.31|12575.31|12575.31|12575.31|0
1636633940000|2021-11-11 12:32:20|12575.72|12575.72|12576.54|12576.54|12576.54|12576.54|12575.72|12575.72|0
1636633960000|2021-11-11 12:32:40|12576.32|12576.32|12576.32|12576.32|12576.32|12576.32|12576.32|12576.32|0
1636633980000|2021-11-11 12:33:00|12575.91|12575.91|12575.91|12575.91|12575.91|12575.91|12575.91|12575.91|0
1636634000000|2021-11-11 12:33:20|12575.5|12575.5|12575.5|12575.5|12575.5|12575.5|12575.5|12575.5|0
1636634020000|2021-11-11 12:33:40|12575.34|12575.34|12575.5|12575.5|12575.5|12575.5|12575.34|12575.34|0
1636634030000|2021-11-11 12:33:50|12575.31|12575.31|12575.31|12575.31|12575.31|12575.31|12575.31|12575.31|0
1636634040000|2021-11-11 12:34:00|12574.9|12574.9|12573.68|12573.68|12574.9|12574.9|12573.68|12573.68|0
1636634050000|2021-11-11 12:34:10|12573.46|12573.46|12573.05|12573.05|12574.06|12574.06|12573.05|12573.05|0
1636634060000|2021-11-11 12:34:20|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|0
1636634080000|2021-11-11 12:34:40|12572.47|12572.47|12571.79|12571.79|12572.47|12572.47|12571.79|12571.79|0
1636634090000|2021-11-11 12:34:50|12570.56|12570.56|12570.56|12570.56|12570.56|12570.56|12570.56|12570.56|0
1636634100000|2021-11-11 12:35:00|12570.3|12570.3|12570.3|12570.3|12570.3|12570.3|12570.3|12570.3|0
1636634110000|2021-11-11 12:35:10|12569.29|12569.29|12568.29|12568.29|12570.3|12570.3|12568.29|12568.29|0
1636634120000|2021-11-11 12:35:20|12567.47|12567.47|12566.65|12566.65|12567.47|12567.47|12566.65|12566.65|0
1636634160000|2021-11-11 12:36:00|12567.47|12567.47|12566.84|12566.84|12567.47|12567.47|12566.84|12566.84|0
1636634170000|2021-11-11 12:36:10|12566.68|12566.68|12566.68|12566.68|12566.68|12566.68|12566.68|12566.68|0
1636634220000|2021-11-11 12:37:00|12566.9|12566.9|12566.74|12566.74|12566.9|12566.9|12566.74|12566.74|0
1636634230000|2021-11-11 12:37:10|12565.51|12565.51|12565.51|12565.51|12565.51|12565.51|12565.51|12565.51|0
1636634240000|2021-11-11 12:37:20|12565.59|12565.59|12565.59|12565.59|12565.59|12565.59|12565.59|12565.59|0
1636634250000|2021-11-11 12:37:30|12565.75|12565.75|12564.91|12564.91|12565.83|12565.83|12564.91|12564.91|0
1636634260000|2021-11-11 12:37:40|12564.83|12564.83|12564.83|12564.83|12564.83|12564.83|12564.83|12564.83|0
1636634270000|2021-11-11 12:37:50|12565.65|12565.65|12567.66|12567.66|12567.66|12567.66|12565.65|12565.65|0
1636634310000|2021-11-11 12:38:30|12568.07|12568.07|12568.47|12568.47|12568.47|12568.47|12568.07|12568.07|0
1636634340000|2021-11-11 12:39:00|12568.88|12568.88|12568.88|12568.88|12568.88|12568.88|12568.88|12568.88|0
1636634350000|2021-11-11 12:39:10|12568.67|12568.67|12568.67|12568.67|12568.67|12568.67|12568.67|12568.67|0
1636634370000|2021-11-11 12:39:30|12567.85|12567.85|12566.62|12566.62|12567.85|12567.85|12566.62|12566.62|0
1636634410000|2021-11-11 12:40:10|12566.97|12566.97|12566.97|12566.97|12566.97|12566.97|12566.97|12566.97|0
1636634420000|2021-11-11 12:40:20|12566.9|12566.9|12566.91|12566.91|12567.9|12567.9|12566.9|12566.9|0
1636634440000|2021-11-11 12:40:40|12567.39|12567.39|12567.65|12567.65|12567.65|12567.65|12567.39|12567.39|0
1636634450000|2021-11-11 12:40:50|12565.64|12565.64|12568.11|12568.11|12568.11|12568.11|12565.64|12565.64|0
1636634460000|2021-11-11 12:41:00|12567.89|12567.89|12567.89|12567.89|12567.89|12567.89|12567.89|12567.89|0
1636634540000|2021-11-11 12:42:20|12569.12|12569.12|12569.12|12569.12|12569.12|12569.12|12569.12|12569.12|0
1636634560000|2021-11-11 12:42:40|12568.91|12568.91|12568.91|12568.91|12568.91|12568.91|12568.91|12568.91|0
1636634580000|2021-11-11 12:43:00|12569.32|12569.32|12569.32|12569.32|12569.32|12569.32|12569.32|12569.32|0
1636634620000|2021-11-11 12:43:40|12568.08|12568.08|12566.86|12566.86|12568.08|12568.08|12566.8|12566.8|0
1636634630000|2021-11-11 12:43:50|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|12565.63|0
1636634640000|2021-11-11 12:44:00|12565.89|12565.89|12567.53|12567.53|12567.53|12567.53|12565.89|12565.89|0
1636634700000|2021-11-11 12:45:00|12568.24|12568.24|12568.24|12568.24|12568.24|12568.24|12568.24|12568.24|0
1636634720000|2021-11-11 12:45:20|12567.83|12567.83|12567.76|12567.76|12567.83|12567.83|12567.76|12567.76|0
1636634750000|2021-11-11 12:45:50|12567.35|12567.35|12567.35|12567.35|12567.35|12567.35|12567.35|12567.35|0
1636634760000|2021-11-11 12:46:00|12566.91|12566.91|12566.91|12566.91|12566.91|12566.91|12566.91|12566.91|0
1636634770000|2021-11-11 12:46:10|12566.2|12566.2|12566.2|12566.2|12566.2|12566.2|12566.2|12566.2|0
1636634790000|2021-11-11 12:46:30|12565.99|12565.99|12565.77|12565.77|12565.99|12565.99|12565.77|12565.77|0
1636634830000|2021-11-11 12:47:10|12565.99|12565.99|12565.15|12565.15|12566.16|12566.16|12565.15|12565.15|0
1636634890000|2021-11-11 12:48:10|12565.97|12565.97|12565.97|12565.97|12565.97|12565.97|12565.97|12565.97|0
1636634920000|2021-11-11 12:48:40|12565.89|12565.89|12565.89|12565.89|12565.89|12565.89|12565.89|12565.89|0
1636634930000|2021-11-11 12:48:50|12564.66|12564.66|12564.66|12564.66|12564.66|12564.66|12564.66|12564.66|0
1636634950000|2021-11-11 12:49:10|12565.02|12565.02|12565.02|12565.02|12565.02|12565.02|12565.02|12565.02|0
1636634960000|2021-11-11 12:49:20|12565.43|12565.43|12565.43|12565.43|12565.43|12565.43|12565.43|12565.43|0
1636634980000|2021-11-11 12:49:40|12565.07|12565.07|12565.07|12565.07|12565.07|12565.07|12565.07|12565.07|0
1636635000000|2021-11-11 12:50:00|12566.3|12566.3|12566.71|12566.71|12566.71|12566.71|12566.3|12566.3|0
1636635050000|2021-11-11 12:50:50|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|0
1636635060000|2021-11-11 12:51:00|12565.29|12565.29|12564.06|12564.06|12565.29|12565.29|12564.06|12564.06|0
1636635070000|2021-11-11 12:51:10|12563.06|12563.06|12564.05|12564.05|12564.05|12564.05|12562.81|12562.81|0
1636635080000|2021-11-11 12:51:20|12563.83|12563.83|12564.24|12564.24|12564.24|12564.24|12563.83|12563.83|0
1636635090000|2021-11-11 12:51:30|12564.16|12564.16|12564.11|12564.11|12564.16|12564.16|12564.11|12564.11|0
1636635100000|2021-11-11 12:51:40|12564.32|12564.32|12564.32|12564.32|12564.32|12564.32|12564.32|12564.32|0
1636635110000|2021-11-11 12:51:50|12563.97|12563.97|12563.97|12563.97|12563.97|12563.97|12563.97|12563.97|0
1636635120000|2021-11-11 12:52:00|12563.56|12563.56|12562.55|12562.55|12563.56|12563.56|12562.55|12562.55|0
1636635150000|2021-11-11 12:52:30|12561.55|12561.55|12560.84|12560.84|12561.55|12561.55|12560.84|12560.84|0
1636635170000|2021-11-11 12:52:50|12561.05|12561.05|12558.58|12558.58|12561.05|12561.05|12558.58|12558.58|0
1636635180000|2021-11-11 12:53:00|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|0
1636635190000|2021-11-11 12:53:10|12557.7|12557.7|12557.7|12557.7|12557.7|12557.7|12557.7|12557.7|0
1636635200000|2021-11-11 12:53:20|12557.86|12557.86|12557.86|12557.86|12557.86|12557.86|12557.86|12557.86|0
1636635220000|2021-11-11 12:53:40|12557.7|12557.7|12557.54|12557.54|12557.7|12557.7|12557.54|12557.54|0
1636635240000|2021-11-11 12:54:00|12557.7|12557.7|12557.7|12557.7|12557.7|12557.7|12557.7|12557.7|0
1636635270000|2021-11-11 12:54:30|12556.69|12556.69|12556.69|12556.69|12556.69|12556.69|12556.69|12556.69|0
1636635300000|2021-11-11 12:55:00|12556.96|12556.96|12558.78|12558.78|12558.78|12558.78|12556.96|12556.96|0
1636635310000|2021-11-11 12:55:10|12558.52|12558.52|12558.52|12558.52|12558.52|12558.52|12558.52|12558.52|0
1636635350000|2021-11-11 12:55:50|12558.28|12558.28|12558.28|12558.28|12558.28|12558.28|12558.28|12558.28|0
1636635360000|2021-11-11 12:56:00|12558.63|12558.63|12560.65|12560.65|12560.65|12560.65|12558.63|12558.63|0
1636635380000|2021-11-11 12:56:20|12560.78|12560.78|12560.78|12560.78|12560.78|12560.78|12560.78|12560.78|0
1636635420000|2021-11-11 12:57:00|12560.67|12560.67|12558.43|12558.43|12560.67|12560.67|12558.43|12558.43|0
1636635430000|2021-11-11 12:57:10|12559.05|12559.05|12558.61|12558.61|12559.12|12559.12|12558.61|12558.61|0
1636635490000|2021-11-11 12:58:10|12558.1|12558.1|12558.1|12558.1|12558.1|12558.1|12558.1|12558.1|0
1636635500000|2021-11-11 12:58:20|12557.88|12557.88|12557.88|12557.88|12557.88|12557.88|12557.88|12557.88|0
1636635510000|2021-11-11 12:58:30|12557.66|12557.66|12557.66|12557.66|12557.66|12557.66|12557.66|12557.66|0
1636635540000|2021-11-11 12:59:00|12557.26|12557.26|12558.07|12558.07|12558.07|12558.07|12557.26|12557.26|0
1636635550000|2021-11-11 12:59:10|12557.66|12557.66|12557.66|12557.66|12557.66|12557.66|12557.66|12557.66|0
1636635580000|2021-11-11 12:59:40|12557.26|12557.26|12556.85|12556.85|12557.26|12557.26|12556.85|12556.85|0
1636635600000|2021-11-11 13:00:00|12556.2|12556.2|12555.29|12555.29|12556.2|12556.2|12555.02|12555.02|0
1636635610000|2021-11-11 13:00:10|12555.05|12555.05|12554.32|12554.32|12555.05|12555.05|12554.32|12554.32|0
1636635630000|2021-11-11 13:00:30|12554.31|12554.31|12554.31|12554.31|12554.31|12554.31|12554.31|12554.31|0
1636635650000|2021-11-11 13:00:50|12554.52|12554.52|12554.52|12554.52|12554.52|12554.52|12554.52|12554.52|0
1636635660000|2021-11-11 13:01:00|12554.74|12554.74|12554.17|12554.17|12555.17|12555.17|12554.17|12554.17|0
1636635670000|2021-11-11 13:01:10|12553.95|12553.95|12553.95|12553.95|12553.95|12553.95|12553.82|12553.82|0
1636635690000|2021-11-11 13:01:30|12554.17|12554.17|12554.17|12554.17|12554.17|12554.17|12554.17|12554.17|0
1636635720000|2021-11-11 13:02:00|12553.76|12553.76|12554.58|12554.58|12554.58|12554.58|12553.76|12553.76|0
1636635750000|2021-11-11 13:02:30|12554.14|12554.14|12554.14|12554.14|12554.14|12554.14|12554.14|12554.14|0
1636635760000|2021-11-11 13:02:40|12555.15|12555.15|12555.15|12555.15|12555.15|12555.15|12555.15|12555.15|0
1636635780000|2021-11-11 13:03:00|12555.38|12555.38|12555.62|12555.62|12555.62|12555.62|12555.38|12555.38|0
1636635830000|2021-11-11 13:03:50|12555.64|12555.64|12555.64|12555.64|12555.64|12555.64|12555.64|12555.64|0
1636635860000|2021-11-11 13:04:20|12555.23|12555.23|12555.42|12555.42|12555.42|12555.42|12555.23|12555.23|0
1636635900000|2021-11-11 13:05:00|12555.83|12555.83|12558.47|12558.47|12558.47|12558.47|12555.83|12555.83|0
1636635910000|2021-11-11 13:05:10|12558.24|12558.24|12557.01|12557.01|12558.24|12558.24|12557.01|12557.01|0
1636635920000|2021-11-11 13:05:20|12557.14|12557.14|12556.79|12556.79|12557.14|12557.14|12556.79|12556.79|0
1636635930000|2021-11-11 13:05:30|12557.2|12557.2|12557.2|12557.2|12557.2|12557.2|12557.2|12557.2|0
1636635940000|2021-11-11 13:05:40|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|0
1636635950000|2021-11-11 13:05:50|12557.79|12557.79|12557.79|12557.79|12557.79|12557.79|12557.79|12557.79|0
1636635980000|2021-11-11 13:06:20|12557.55|12557.55|12557.55|12557.55|12557.55|12557.55|12557.55|12557.55|0
1636635990000|2021-11-11 13:06:30|12558.56|12558.56|12560.57|12560.57|12560.57|12560.57|12558.56|12558.56|0
1636636030000|2021-11-11 13:07:10|12560.74|12560.74|12560.74|12560.74|12560.74|12560.74|12560.74|12560.74|0
1636636040000|2021-11-11 13:07:20|12559.73|12559.73|12559.73|12559.73|12559.73|12559.73|12559.73|12559.73|0
1636636090000|2021-11-11 13:08:10|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|0
1636636100000|2021-11-11 13:08:20|12559.29|12559.29|12559.29|12559.29|12559.29|12559.29|12559.29|12559.29|0
1636636110000|2021-11-11 13:08:30|12559.05|12559.05|12559.05|12559.05|12559.05|12559.05|12559.05|12559.05|0
1636636140000|2021-11-11 13:09:00|12558.04|12558.04|12558.04|12558.04|12558.04|12558.04|12558.04|12558.04|0
1636636160000|2021-11-11 13:09:20|12557.85|12557.85|12557.32|12557.32|12557.85|12557.85|12557.32|12557.32|0
1636636170000|2021-11-11 13:09:30|12556.91|12556.91|12556.91|12556.91|12557.13|12557.13|12556.91|12556.91|0
1636636200000|2021-11-11 13:10:00|12556.78|12556.78|12556.78|12556.78|12556.78|12556.78|12556.78|12556.78|0
1636636210000|2021-11-11 13:10:10|12556.07|12556.07|12555.71|12555.71|12556.07|12556.07|12555.71|12555.71|0
1636636220000|2021-11-11 13:10:20|12555.36|12555.36|12555.6|12555.6|12555.6|12555.6|12555.36|12555.36|0
1636636230000|2021-11-11 13:10:30|12555.38|12555.38|12555.6|12555.6|12555.6|12555.6|12555.38|12555.38|0
1636636270000|2021-11-11 13:11:10|12555.44|12555.44|12555.44|12555.44|12555.44|12555.44|12555.44|12555.44|0
1636636280000|2021-11-11 13:11:20|12555.85|12555.85|12555.61|12555.61|12555.85|12555.85|12555.61|12555.61|0
1636636290000|2021-11-11 13:11:30|12554.61|12554.61|12554.61|12554.61|12554.61|12554.61|12554.61|12554.61|0
1636636300000|2021-11-11 13:11:40|12554.74|12554.74|12554.74|12554.74|12554.74|12554.74|12554.74|12554.74|0
1636636310000|2021-11-11 13:11:50|12554.5|12554.5|12554.5|12554.5|12554.5|12554.5|12554.5|12554.5|0
1636636330000|2021-11-11 13:12:10|12554.07|12554.07|12554.42|12554.42|12554.42|12554.42|12554.07|12554.07|0
1636636340000|2021-11-11 13:12:20|12554.07|12554.07|12554.07|12554.07|12554.07|12554.07|12554.07|12554.07|0
1636636350000|2021-11-11 13:12:30|12555.3|12555.3|12555.95|12555.95|12555.95|12555.95|12555.3|12555.3|0
1636636380000|2021-11-11 13:13:00|12555.73|12555.73|12556.25|12556.25|12556.25|12556.25|12555.73|12555.73|0
1636636390000|2021-11-11 13:13:10|12555.22|12555.22|12553.88|12553.88|12555.22|12555.22|12553.88|12553.88|0
1636636400000|2021-11-11 13:13:20|12553.37|12553.37|12553.37|12553.37|12553.37|12553.37|12553.37|12553.37|0
1636636410000|2021-11-11 13:13:30|12553.1|12553.1|12552.74|12552.74|12553.1|12553.1|12552.74|12552.74|0
1636636420000|2021-11-11 13:13:40|12552.69|12552.69|12553.15|12553.15|12553.23|12553.23|12552.63|12552.63|0
1636636440000|2021-11-11 13:14:00|12551.92|12551.92|12551.92|12551.92|12551.92|12551.92|12551.92|12551.92|0
1636636450000|2021-11-11 13:14:10|12551.65|12551.65|12551.24|12551.24|12551.65|12551.65|12551.24|12551.24|0
1636636460000|2021-11-11 13:14:20|12551.03|12551.03|12551.03|12551.03|12551.03|12551.03|12551.03|12551.03|0
1636636510000|2021-11-11 13:15:10|12549.8|12549.8|12549.8|12549.8|12549.8|12549.8|12549.8|12549.8|0
1636636530000|2021-11-11 13:15:30|12549.56|12549.56|12549.56|12549.56|12549.56|12549.56|12549.56|12549.56|0
1636636550000|2021-11-11 13:15:50|12549.34|12549.34|12549.29|12549.29|12549.34|12549.34|12549.29|12549.29|0
1636636560000|2021-11-11 13:16:00|12549.24|12549.24|12548.01|12548.01|12549.24|12549.24|12548.01|12548.01|0
1636636570000|2021-11-11 13:16:10|12549.24|12549.24|12549.24|12549.24|12549.24|12549.24|12549.24|12549.24|0
1636636580000|2021-11-11 13:16:20|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|0
1636636590000|2021-11-11 13:16:30|12549.43|12549.43|12549.43|12549.43|12549.43|12549.43|12549.43|12549.43|0
1636636600000|2021-11-11 13:16:40|12549.02|12549.02|12549.02|12549.02|12549.02|12549.02|12549.02|12549.02|0
1636636620000|2021-11-11 13:17:00|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|12550.25|0
1636636630000|2021-11-11 13:17:10|12551.26|12551.26|12551.67|12551.67|12552.08|12552.08|12551.26|12551.26|0
1636636640000|2021-11-11 13:17:20|12549.66|12549.66|12549.39|12549.39|12549.66|12549.66|12549.39|12549.39|0
1636636660000|2021-11-11 13:17:40|12549.22|12549.22|12549.39|12549.39|12549.39|12549.39|12549.22|12549.22|0
1636636680000|2021-11-11 13:18:00|12549.74|12549.74|12549.74|12549.74|12549.74|12549.74|12549.74|12549.74|0
1636636690000|2021-11-11 13:18:10|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|0
1636636700000|2021-11-11 13:18:20|12550.37|12550.37|12550.37|12550.37|12550.37|12550.37|12550.37|12550.37|0
1636636720000|2021-11-11 13:18:40|12550.54|12550.54|12550.54|12550.54|12550.54|12550.54|12550.54|12550.54|0
1636636730000|2021-11-11 13:18:50|12550.81|12550.81|12551.46|12551.46|12551.46|12551.46|12550.81|12550.81|0
1636636740000|2021-11-11 13:19:00|12551.7|12551.7|12551.48|12551.48|12551.7|12551.7|12551.48|12551.48|0
1636636780000|2021-11-11 13:19:40|12552.71|12552.71|12554.94|12554.94|12554.94|12554.94|12552.71|12552.71|0
1636636800000|2021-11-11 13:20:00|12553.71|12553.71|12553.71|12553.71|12553.71|12553.71|12553.71|12553.71|0
1636636820000|2021-11-11 13:20:20|12554.12|12554.12|12555.35|12555.35|12555.35|12555.35|12554.12|12554.12|0
1636636840000|2021-11-11 13:20:40|12555.62|12555.62|12555.7|12555.7|12555.7|12555.7|12555.46|12555.46|0
1636636850000|2021-11-11 13:20:50|12555.78|12555.78|12557.49|12557.49|12558.5|12558.5|12555.78|12555.78|0
1636636870000|2021-11-11 13:21:10|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|0
1636636890000|2021-11-11 13:21:30|12557.05|12557.05|12557.05|12557.05|12557.05|12557.05|12557.05|12557.05|0
1636636900000|2021-11-11 13:21:40|12556.97|12556.97|12556.97|12556.97|12556.97|12556.97|12556.97|12556.97|0
1636636910000|2021-11-11 13:21:50|12556.75|12556.75|12556.75|12556.75|12556.75|12556.75|12556.75|12556.75|0
1636636920000|2021-11-11 13:22:00|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|0
1636636930000|2021-11-11 13:22:10|12556.92|12556.92|12557.81|12557.81|12557.81|12557.81|12556.92|12556.92|0
1636636940000|2021-11-11 13:22:20|12558.81|12558.81|12559.82|12559.82|12559.82|12559.82|12558.81|12558.81|0
1636636950000|2021-11-11 13:22:30|12559.66|12559.66|12559.46|12559.46|12559.66|12559.66|12559.46|12559.46|0
1636636970000|2021-11-11 13:22:50|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|0
1636636980000|2021-11-11 13:23:00|12558.86|12558.86|12558.86|12558.86|12558.86|12558.86|12558.86|12558.86|0
1636636990000|2021-11-11 13:23:10|12558.45|12558.45|12558.99|12558.99|12558.99|12558.99|12558.45|12558.45|0
1636637030000|2021-11-11 13:23:50|12559.21|12559.21|12559.16|12559.16|12559.21|12559.21|12558.99|12558.99|0
1636637040000|2021-11-11 13:24:00|12559.81|12559.81|12560.63|12560.63|12560.63|12560.63|12559.81|12559.81|0
1636637060000|2021-11-11 13:24:20|12560.48|12560.48|12560.48|12560.48|12560.48|12560.48|12560.48|12560.48|0
1636637090000|2021-11-11 13:24:50|12560.83|12560.83|12560.83|12560.83|12560.83|12560.83|12560.83|12560.83|0
1636637100000|2021-11-11 13:25:00|12560.01|12560.01|12559.6|12559.6|12560.01|12560.01|12559.6|12559.6|0
1636637120000|2021-11-11 13:25:20|12559.76|12559.76|12560.58|12560.58|12560.58|12560.58|12559.76|12559.76|0
1636637130000|2021-11-11 13:25:30|12560.17|12560.17|12560.17|12560.17|12560.17|12560.17|12560.17|12560.17|0
1636637140000|2021-11-11 13:25:40|12558.16|12558.16|12558.16|12558.16|12558.16|12558.16|12558.16|12558.16|0
1636637150000|2021-11-11 13:25:50|12558.31|12558.31|12558.63|12558.63|12558.63|12558.63|12558.31|12558.31|0
1636637180000|2021-11-11 13:26:20|12557.4|12557.4|12557.4|12557.4|12557.4|12557.4|12557.4|12557.4|0
1636637190000|2021-11-11 13:26:30|12557.13|12557.13|12557.13|12557.13|12557.13|12557.13|12557.13|12557.13|0
1636637220000|2021-11-11 13:27:00|12558.14|12558.14|12558.14|12558.14|12558.14|12558.14|12558.14|12558.14|0
1636637260000|2021-11-11 13:27:40|12558.49|12558.49|12558.28|12558.28|12558.49|12558.49|12558.28|12558.28|0
1636637270000|2021-11-11 13:27:50|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|0
1636637300000|2021-11-11 13:28:20|12557.41|12557.41|12557.72|12557.72|12557.72|12557.72|12557.41|12557.41|0
1636637310000|2021-11-11 13:28:30|12557.8|12557.8|12557.8|12557.8|12557.8|12557.8|12557.8|12557.8|0
1636637320000|2021-11-11 13:28:40|12558.21|12558.21|12557.77|12557.77|12558.21|12558.21|12557.77|12557.77|0
1636637340000|2021-11-11 13:29:00|12557.67|12557.67|12557.67|12557.67|12557.67|12557.67|12557.67|12557.67|0
1636637370000|2021-11-11 13:29:30|12557.75|12557.75|12557.75|12557.75|12557.75|12557.75|12557.75|12557.75|0
1636637380000|2021-11-11 13:29:40|12557.97|12557.97|12557.97|12557.97|12557.97|12557.97|12557.97|12557.97|0
1636637410000|2021-11-11 13:30:10|12556.73|12556.73|12556.73|12556.73|12556.73|12556.73|12556.73|12556.73|0
1636637420000|2021-11-11 13:30:20|12556.5|12556.5|12555.37|12555.37|12556.73|12556.73|12555.19|12555.19|0
1636637430000|2021-11-11 13:30:30|12555.29|12555.29|12555.14|12555.14|12555.29|12555.29|12555.14|12555.14|0
1636637450000|2021-11-11 13:30:50|12555.55|12555.55|12555.55|12555.55|12555.55|12555.55|12555.55|12555.55|0
1636637490000|2021-11-11 13:31:30|12555.39|12555.39|12554.98|12554.98|12555.39|12555.39|12554.98|12554.98|0
1636637500000|2021-11-11 13:31:40|12554.62|12554.62|12554.22|12554.22|12554.62|12554.62|12554.22|12554.22|0
1636637510000|2021-11-11 13:31:50|12552.2|12552.2|12552.36|12552.36|12552.44|12552.44|12552.2|12552.2|0
1636637530000|2021-11-11 13:32:10|12553.37|12553.37|12555.65|12555.65|12555.65|12555.65|12553.37|12553.37|0
1636637540000|2021-11-11 13:32:20|12556.88|12556.88|12556.88|12556.88|12556.88|12556.88|12556.88|12556.88|0
1636637570000|2021-11-11 13:32:50|12557.12|12557.12|12554.1|12554.1|12557.12|12557.12|12554.1|12554.1|0
1636637580000|2021-11-11 13:33:00|12554.05|12554.05|12554.05|12554.05|12554.05|12554.05|12554.05|12554.05|0
1636637620000|2021-11-11 13:33:40|12553.64|12553.64|12552.64|12552.64|12553.64|12553.64|12552.64|12552.64|0
1636637640000|2021-11-11 13:34:00|12552.5|12552.5|12552.5|12552.5|12552.5|12552.5|12552.5|12552.5|0
1636637650000|2021-11-11 13:34:10|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|0
1636637660000|2021-11-11 13:34:20|12553.15|12553.15|12553.15|12553.15|12553.15|12553.15|12553.15|12553.15|0
1636637670000|2021-11-11 13:34:30|12551.92|12551.92|12551.92|12551.92|12551.92|12551.92|12551.92|12551.92|0
1636637680000|2021-11-11 13:34:40|12551.65|12551.65|12551.65|12551.65|12551.65|12551.65|12551.65|12551.65|0
1636637690000|2021-11-11 13:34:50|12550.42|12550.42|12549.42|12549.42|12550.42|12550.42|12549.42|12549.42|0
1636637700000|2021-11-11 13:35:00|12549.01|12549.01|12548.57|12548.57|12549.01|12549.01|12548.57|12548.57|0
1636637710000|2021-11-11 13:35:10|12547.34|12547.34|12548.57|12548.57|12548.57|12548.57|12547.34|12547.34|0
1636637720000|2021-11-11 13:35:20|12548.36|12548.36|12549.59|12549.59|12549.59|12549.59|12548.36|12548.36|0
1636637730000|2021-11-11 13:35:30|12549.94|12549.94|12549.94|12549.94|12549.94|12549.94|12549.94|12549.94|0
1636637740000|2021-11-11 13:35:40|12549.72|12549.72|12549.94|12549.94|12549.94|12549.94|12549.72|12549.72|0
1636637800000|2021-11-11 13:36:40|12550.35|12550.35|12550.35|12550.35|12550.35|12550.35|12550.35|12550.35|0
1636637820000|2021-11-11 13:37:00|12550.57|12550.57|12550.59|12550.59|12550.68|12550.68|12550.35|12550.35|0
1636637840000|2021-11-11 13:37:20|12550.4|12550.4|12550.4|12550.4|12550.4|12550.4|12550.4|12550.4|0
1636637850000|2021-11-11 13:37:30|12551.41|12551.41|12551.63|12551.63|12551.63|12551.63|12550.4|12550.4|0
1636637870000|2021-11-11 13:37:50|12551.9|12551.9|12551.63|12551.63|12551.9|12551.9|12551.63|12551.63|0
1636637890000|2021-11-11 13:38:10|12551.58|12551.58|12551.41|12551.41|12551.58|12551.58|12551.41|12551.41|0
1636637910000|2021-11-11 13:38:30|12551.82|12551.82|12551.82|12551.82|12551.82|12551.82|12551.82|12551.82|0
1636637940000|2021-11-11 13:39:00|12551.77|12551.77|12551.77|12551.77|12551.77|12551.77|12551.77|12551.77|0
1636637990000|2021-11-11 13:39:50|12551.5|12551.5|12551.24|12551.24|12551.5|12551.5|12551.24|12551.24|0
1636638010000|2021-11-11 13:40:10|12550.23|12550.23|12550.23|12550.23|12550.23|12550.23|12550.23|12550.23|0
1636638030000|2021-11-11 13:40:30|12549.22|12549.22|12548.74|12548.74|12549.22|12549.22|12548.74|12548.74|0
1636638040000|2021-11-11 13:40:40|12548.87|12548.87|12550.81|12550.81|12550.81|12550.81|12548.8|12548.8|0
1636638050000|2021-11-11 13:40:50|12550.57|12550.57|12550.57|12550.57|12550.57|12550.57|12550.57|12550.57|0
1636638060000|2021-11-11 13:41:00|12551.22|12551.22|12551.22|12551.22|12551.22|12551.22|12551.22|12551.22|0
1636638070000|2021-11-11 13:41:10|12551.17|12551.17|12551.38|12551.38|12551.38|12551.38|12551.17|12551.17|0
1636638090000|2021-11-11 13:41:30|12549.37|12549.37|12549.37|12549.37|12549.37|12549.37|12549.37|12549.37|0
1636638110000|2021-11-11 13:41:50|12549.22|12549.22|12549.32|12549.32|12549.32|12549.32|12549.22|12549.22|0
1636638140000|2021-11-11 13:42:20|12549.22|12549.22|12549.22|12549.22|12549.22|12549.22|12549.22|12549.22|0
1636638160000|2021-11-11 13:42:40|12549.74|12549.74|12549.2|12549.2|12549.74|12549.74|12549.2|12549.2|0
1636638170000|2021-11-11 13:42:50|12549.56|12549.56|12550.97|12550.97|12550.97|12550.97|12547.54|12547.54|0
1636638180000|2021-11-11 13:43:00|12551.19|12551.19|12553.79|12553.79|12553.79|12553.79|12551.19|12551.19|0
1636638190000|2021-11-11 13:43:10|12553.87|12553.87|12554.05|12554.05|12554.05|12554.05|12553.87|12553.87|0
1636638200000|2021-11-11 13:43:20|12554.39|12554.39|12554.39|12554.39|12554.39|12554.39|12554.39|12554.39|0
1636638220000|2021-11-11 13:43:40|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|0
1636638230000|2021-11-11 13:43:50|12554.35|12554.35|12554.35|12554.35|12554.35|12554.35|12554.35|12554.35|0
1636638240000|2021-11-11 13:44:00|12554.62|12554.62|12554.28|12554.28|12554.62|12554.62|12554.28|12554.28|0
1636638250000|2021-11-11 13:44:10|12554.69|12554.69|12554.69|12554.69|12554.69|12554.69|12554.69|12554.69|0
1636638270000|2021-11-11 13:44:30|12554.85|12554.85|12556.08|12556.08|12556.08|12556.08|12554.85|12554.85|0
1636638280000|2021-11-11 13:44:40|12556.29|12556.29|12556.29|12556.29|12556.29|12556.29|12556.29|12556.29|0
1636638300000|2021-11-11 13:45:00|12555.67|12555.67|12555.45|12555.45|12555.67|12555.67|12555.45|12555.45|0
1636638310000|2021-11-11 13:45:10|12554.22|12554.22|12554.22|12554.22|12554.22|12554.22|12554.22|12554.22|0
1636638350000|2021-11-11 13:45:50|12554.05|12554.05|12555.28|12555.28|12555.28|12555.28|12554.05|12554.05|0
1636638360000|2021-11-11 13:46:00|12555.71|12555.71|12555.71|12555.71|12555.71|12555.71|12555.71|12555.71|0
1636638380000|2021-11-11 13:46:20|12555.45|12555.45|12556.45|12556.45|12557.46|12557.46|12555.45|12555.45|0
1636638420000|2021-11-11 13:47:00|12556.28|12556.28|12555.05|12555.05|12556.28|12556.28|12555.05|12555.05|0
1636638460000|2021-11-11 13:47:40|12555.32|12555.32|12555.15|12555.15|12555.32|12555.32|12555.15|12555.15|0
1636638490000|2021-11-11 13:48:10|12555.23|12555.23|12555.17|12555.17|12555.23|12555.23|12555.17|12555.17|0
1636638500000|2021-11-11 13:48:20|12555.1|12555.1|12555.25|12555.25|12555.25|12555.25|12555.1|12555.1|0
1636638530000|2021-11-11 13:48:50|12555.77|12555.77|12555.77|12555.77|12555.77|12555.77|12555.77|12555.77|0
1636638540000|2021-11-11 13:49:00|12557|12557|12561.77|12561.77|12561.77|12561.77|12557|12557|0
1636638550000|2021-11-11 13:49:10|12561.98|12561.98|12562.33|12562.33|12562.55|12562.55|12561.98|12561.98|0
1636638560000|2021-11-11 13:49:20|12561.92|12561.92|12562.28|12562.28|12562.28|12562.28|12561.92|12561.92|0
1636638570000|2021-11-11 13:49:30|12562.69|12562.69|12562.06|12562.06|12562.69|12562.69|12562.06|12562.06|0
1636638590000|2021-11-11 13:49:50|12561.98|12561.98|12561.98|12561.98|12561.98|12561.98|12561.98|12561.98|0
1636638600000|2021-11-11 13:50:00|12561.76|12561.76|12562.03|12562.03|12562.03|12562.03|12561.76|12561.76|0
1636638610000|2021-11-11 13:50:10|12561.98|12561.98|12561.76|12561.76|12561.98|12561.98|12561.76|12561.76|0
1636638660000|2021-11-11 13:51:00|12562.28|12562.28|12560.27|12560.27|12562.28|12562.28|12560.27|12560.27|0
1636638670000|2021-11-11 13:51:10|12559.86|12559.86|12559.86|12559.86|12559.86|12559.86|12559.86|12559.86|0
1636638680000|2021-11-11 13:51:20|12559.71|12559.71|12560.93|12560.93|12560.93|12560.93|12559.71|12559.71|0
1636638690000|2021-11-11 13:51:30|12559.93|12559.93|12559.52|12559.52|12559.93|12559.93|12559.52|12559.52|0
1636638730000|2021-11-11 13:52:10|12560.52|12560.52|12560.54|12560.54|12560.54|12560.54|12560.32|12560.32|0
1636638750000|2021-11-11 13:52:30|12561.77|12561.77|12561.77|12561.77|12561.77|12561.77|12561.77|12561.77|0
1636638770000|2021-11-11 13:52:50|12562.18|12562.18|12562.05|12562.05|12562.18|12562.18|12562.05|12562.05|0
1636638790000|2021-11-11 13:53:10|12561.23|12561.23|12558.76|12558.76|12561.23|12561.23|12558.76|12558.76|0
1636638820000|2021-11-11 13:53:40|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|12558.41|0
1636638840000|2021-11-11 13:54:00|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|0
1636638850000|2021-11-11 13:54:10|12557.79|12557.79|12557.63|12557.63|12557.79|12557.79|12557.63|12557.63|0
1636638860000|2021-11-11 13:54:20|12556.62|12556.62|12556.78|12556.78|12556.78|12556.78|12556.27|12556.27|0
1636638880000|2021-11-11 13:54:40|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|0
1636638890000|2021-11-11 13:54:50|12556.54|12556.54|12556.54|12556.54|12556.54|12556.54|12556.54|12556.54|0
1636638900000|2021-11-11 13:55:00|12556.53|12556.53|12556.2|12556.2|12556.53|12556.53|12556.18|12556.18|0
1636638910000|2021-11-11 13:55:10|12556.56|12556.56|12556.56|12556.56|12556.56|12556.56|12556.56|12556.56|0
1636638930000|2021-11-11 13:55:30|12556.97|12556.97|12556.32|12556.32|12556.97|12556.97|12556.32|12556.32|0
1636638940000|2021-11-11 13:55:40|12556.53|12556.53|12556.53|12556.53|12556.53|12556.53|12556.53|12556.53|0
1636638950000|2021-11-11 13:55:50|12555.53|12555.53|12555.26|12555.26|12555.53|12555.53|12555.26|12555.26|0
1636638960000|2021-11-11 13:56:00|12554.91|12554.91|12554.5|12554.5|12554.91|12554.91|12554.5|12554.5|0
1636638980000|2021-11-11 13:56:20|12554.71|12554.71|12555.13|12555.13|12555.23|12555.23|12554.71|12554.71|0
1636638990000|2021-11-11 13:56:30|12555.21|12555.21|12555.21|12555.21|12555.36|12555.36|12555.21|12555.21|0
1636639010000|2021-11-11 13:56:50|12555.4|12555.4|12555.4|12555.4|12555.4|12555.4|12555.4|12555.4|0
1636639020000|2021-11-11 13:57:00|12555.81|12555.81|12556.35|12556.35|12556.35|12556.35|12555.81|12555.81|0
1636639040000|2021-11-11 13:57:20|12556|12556|12555.95|12555.95|12556|12556|12555.95|12555.95|0
1636639060000|2021-11-11 13:57:40|12556.26|12556.26|12556.45|12556.45|12556.45|12556.45|12556.08|12556.08|0
1636639070000|2021-11-11 13:57:50|12556.81|12556.81|12556.81|12556.81|12556.81|12556.81|12556.81|12556.81|0
1636639080000|2021-11-11 13:58:00|12556.7|12556.7|12556.7|12556.7|12556.7|12556.7|12556.7|12556.7|0
1636639090000|2021-11-11 13:58:10|12556.89|12556.89|12557.6|12557.6|12557.6|12557.6|12556.89|12556.89|0
1636639100000|2021-11-11 13:58:20|12557.96|12557.96|12557.96|12557.96|12557.96|12557.96|12557.96|12557.96|0
1636639110000|2021-11-11 13:58:30|12557.65|12557.65|12557.72|12557.72|12557.72|12557.72|12557.48|12557.48|0
1636639120000|2021-11-11 13:58:40|12557.48|12557.48|12557.48|12557.48|12557.48|12557.48|12557.48|12557.48|0
1636639130000|2021-11-11 13:58:50|12557.27|12557.27|12557.44|12557.44|12557.44|12557.44|12557.27|12557.27|0
1636639140000|2021-11-11 13:59:00|12558.44|12558.44|12559.23|12559.23|12559.45|12559.45|12558.44|12558.44|0
1636639180000|2021-11-11 13:59:40|12558.58|12558.58|12558.58|12558.58|12558.58|12558.58|12558.58|12558.58|0
1636639200000|2021-11-11 14:00:00|12558.74|12558.74|12558.93|12558.93|12558.93|12558.93|12558.74|12558.74|0
1636639210000|2021-11-11 14:00:10|12558.74|12558.74|12558.74|12558.74|12558.74|12558.74|12558.74|12558.74|0
1636639220000|2021-11-11 14:00:20|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|0
1636639230000|2021-11-11 14:00:30|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|0
1636639240000|2021-11-11 14:00:40|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|0
1636639260000|2021-11-11 14:01:00|12557.45|12557.45|12557.45|12557.45|12557.45|12557.45|12557.45|12557.45|0
1636639280000|2021-11-11 14:01:20|12557.09|12557.09|12557.09|12557.09|12557.09|12557.09|12557.09|12557.09|0
1636639290000|2021-11-11 14:01:30|12556.88|12556.88|12556.88|12556.88|12556.88|12556.88|12556.88|12556.88|0
1636639300000|2021-11-11 14:01:40|12553.86|12553.86|12553.86|12553.86|12553.86|12553.86|12553.86|12553.86|0
1636639320000|2021-11-11 14:02:00|12553.06|12553.06|12551.83|12551.83|12553.06|12553.06|12551.83|12551.83|0
1636639330000|2021-11-11 14:02:10|12551.67|12551.67|12551.67|12551.67|12551.67|12551.67|12551.67|12551.67|0
1636639340000|2021-11-11 14:02:20|12551.84|12551.84|12551.84|12551.84|12551.84|12551.84|12551.84|12551.84|0
1636639350000|2021-11-11 14:02:30|12551.67|12551.67|12552.9|12552.9|12552.9|12552.9|12551.67|12551.67|0
1636639360000|2021-11-11 14:02:40|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|0
1636639370000|2021-11-11 14:02:50|12553.39|12553.39|12553.39|12553.39|12553.39|12553.39|12553.39|12553.39|0
1636639380000|2021-11-11 14:03:00|12552.98|12552.98|12552.57|12552.57|12552.98|12552.98|12552.57|12552.57|0
1636639390000|2021-11-11 14:03:10|12552.98|12552.98|12552.98|12552.98|12552.98|12552.98|12552.98|12552.98|0
1636639410000|2021-11-11 14:03:30|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|0
1636639450000|2021-11-11 14:04:10|12551.71|12551.71|12550.72|12550.72|12551.71|12551.71|12550.72|12550.72|0
1636639460000|2021-11-11 14:04:20|12550.88|12550.88|12550.88|12550.88|12550.88|12550.88|12550.88|12550.88|0
1636639490000|2021-11-11 14:04:50|12550.99|12550.99|12550.99|12550.99|12550.99|12550.99|12550.99|12550.99|0
1636639510000|2021-11-11 14:05:10|12550.83|12550.83|12550.91|12550.91|12550.91|12550.91|12550.83|12550.83|0
1636639520000|2021-11-11 14:05:20|12551.07|12551.07|12550.06|12550.06|12551.07|12551.07|12550.06|12550.06|0
1636639580000|2021-11-11 14:06:20|12549.05|12549.05|12549.05|12549.05|12549.05|12549.05|12549.05|12549.05|0
1636639590000|2021-11-11 14:06:30|12549.13|12549.13|12549.13|12549.13|12549.13|12549.13|12549.13|12549.13|0
1636639600000|2021-11-11 14:06:40|12548.13|12548.13|12547.82|12547.82|12548.13|12548.13|12547.72|12547.72|0
1636639610000|2021-11-11 14:06:50|12547.98|12547.98|12547.98|12547.98|12547.98|12547.98|12547.98|12547.98|0
1636639620000|2021-11-11 14:07:00|12547.74|12547.74|12546.84|12546.84|12548.67|12548.67|12546.84|12546.84|0
1636639640000|2021-11-11 14:07:20|12547.2|12547.2|12547.2|12547.2|12547.2|12547.2|12547.2|12547.2|0
1636639650000|2021-11-11 14:07:30|12545.97|12545.97|12545.67|12545.67|12545.97|12545.97|12545.45|12545.45|0
1636639660000|2021-11-11 14:07:40|12545.15|12545.15|12545.15|12545.15|12545.15|12545.15|12545.15|12545.15|0
1636639680000|2021-11-11 14:08:00|12544.98|12544.98|12544.98|12544.98|12544.98|12544.98|12544.98|12544.98|0
1636639690000|2021-11-11 14:08:10|12545.24|12545.24|12544.77|12544.77|12545.24|12545.24|12544.77|12544.77|0
1636639730000|2021-11-11 14:08:50|12544.55|12544.55|12544.77|12544.77|12544.77|12544.77|12544.55|12544.55|0
1636639740000|2021-11-11 14:09:00|12544.62|12544.62|12546.98|12546.98|12546.98|12546.98|12544.62|12544.62|0
1636639750000|2021-11-11 14:09:10|12547.11|12547.11|12547.81|12547.81|12547.81|12547.81|12547.11|12547.11|0
1636639760000|2021-11-11 14:09:20|12547.95|12547.95|12548.3|12548.3|12548.3|12548.3|12547.89|12547.89|0
1636639770000|2021-11-11 14:09:30|12548.46|12548.46|12548.46|12548.46|12548.46|12548.46|12548.46|12548.46|0
1636639790000|2021-11-11 14:09:50|12548.59|12548.59|12548.59|12548.59|12548.59|12548.59|12548.59|12548.59|0
1636639800000|2021-11-11 14:10:00|12548.32|12548.32|12548.68|12548.68|12548.68|12548.68|12547.79|12547.79|0
1636639810000|2021-11-11 14:10:10|12549.91|12549.91|12549.91|12549.91|12549.91|12549.91|12549.91|12549.91|0
1636639820000|2021-11-11 14:10:20|12549.69|12549.69|12549.69|12549.69|12549.69|12549.69|12549.69|12549.69|0
1636639840000|2021-11-11 14:10:40|12550.92|12550.92|12550.39|12550.39|12550.92|12550.92|12550.39|12550.39|0
1636639850000|2021-11-11 14:10:50|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|0
1636639860000|2021-11-11 14:11:00|12549.85|12549.85|12549.85|12549.85|12549.85|12549.85|12549.85|12549.85|0
1636639870000|2021-11-11 14:11:10|12549.64|12549.64|12549.64|12549.64|12549.64|12549.64|12549.64|12549.64|0
1636639880000|2021-11-11 14:11:20|12549.42|12549.42|12549.47|12549.47|12549.47|12549.47|12549.42|12549.42|0
1636639890000|2021-11-11 14:11:30|12549.51|12549.51|12549.51|12549.51|12549.51|12549.51|12549.51|12549.51|0
1636639920000|2021-11-11 14:12:00|12547.5|12547.5|12547.5|12547.5|12547.5|12547.5|12547.5|12547.5|0
1636639930000|2021-11-11 14:12:10|12547.72|12547.72|12546.48|12546.48|12547.72|12547.72|12546.48|12546.48|0
1636639950000|2021-11-11 14:12:30|12546.35|12546.35|12546.35|12546.35|12546.35|12546.35|12546.35|12546.35|0
1636639960000|2021-11-11 14:12:40|12546.62|12546.62|12547.58|12547.58|12547.85|12547.85|12546.62|12546.62|0
1636639980000|2021-11-11 14:13:00|12548.59|12548.59|12548.37|12548.37|12548.59|12548.59|12548.37|12548.37|0
1636639990000|2021-11-11 14:13:10|12549.38|12549.38|12550.61|12550.61|12550.61|12550.61|12549.38|12549.38|0
1636640010000|2021-11-11 14:13:30|12550.34|12550.34|12550.34|12550.34|12550.34|12550.34|12550.34|12550.34|0
1636640020000|2021-11-11 14:13:40|12549.81|12549.81|12549.54|12549.54|12549.81|12549.81|12549.54|12549.54|0
1636640060000|2021-11-11 14:14:20|12549.49|12549.49|12549.44|12549.44|12549.49|12549.49|12549.44|12549.44|0
1636640070000|2021-11-11 14:14:30|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|0
1636640080000|2021-11-11 14:14:40|12549.83|12549.83|12549.96|12549.96|12549.96|12549.96|12549.7|12549.7|0
1636640100000|2021-11-11 14:15:00|12548.73|12548.73|12548.73|12548.73|12548.73|12548.73|12547.5|12547.5|0
1636640110000|2021-11-11 14:15:10|12548.29|12548.29|12548.29|12548.29|12548.29|12548.29|12548.29|12548.29|0
1636640120000|2021-11-11 14:15:20|12548.7|12548.7|12548.7|12548.7|12548.7|12548.7|12548.7|12548.7|0
1636640140000|2021-11-11 14:15:40|12549.93|12549.93|12549.85|12549.85|12549.93|12549.93|12549.58|12549.58|0
1636640150000|2021-11-11 14:15:50|12549.8|12549.8|12550.53|12550.53|12550.53|12550.53|12549.8|12549.8|0
1636640160000|2021-11-11 14:16:00|12551.05|12551.05|12551.49|12551.49|12551.49|12551.49|12551.05|12551.05|0
1636640170000|2021-11-11 14:16:10|12550.48|12550.48|12550.25|12550.25|12550.48|12550.48|12549.25|12549.25|0
1636640210000|2021-11-11 14:16:50|12551.49|12551.49|12554.26|12554.26|12554.26|12554.26|12551.49|12551.49|0
1636640220000|2021-11-11 14:17:00|12554.78|12554.78|12553.03|12553.03|12554.78|12554.78|12553.03|12553.03|0
1636640230000|2021-11-11 14:17:10|12553.25|12553.25|12553.25|12553.25|12553.25|12553.25|12553.25|12553.25|0
1636640260000|2021-11-11 14:17:40|12553.51|12553.51|12553.78|12553.78|12553.78|12553.78|12553.51|12553.51|0
1636640270000|2021-11-11 14:17:50|12553.56|12553.56|12553.61|12553.61|12553.61|12553.61|12553.56|12553.56|0
1636640300000|2021-11-11 14:18:20|12552.61|12552.61|12551.38|12551.38|12552.61|12552.61|12551.38|12551.38|0
1636640310000|2021-11-11 14:18:30|12550.97|12550.97|12550.61|12550.61|12550.97|12550.97|12550.61|12550.61|0
1636640320000|2021-11-11 14:18:40|12550.2|12550.2|12550.2|12550.2|12550.2|12550.2|12550.2|12550.2|0
1636640330000|2021-11-11 14:18:50|12549.99|12549.99|12550.06|12550.06|12550.4|12550.4|12549.99|12549.99|0
1636640340000|2021-11-11 14:19:00|12550.47|12550.47|12550.06|12550.06|12550.47|12550.47|12550.06|12550.06|0
1636640350000|2021-11-11 14:19:10|12549.79|12549.79|12549.57|12549.57|12549.79|12549.79|12549.57|12549.57|0
1636640360000|2021-11-11 14:19:20|12549.91|12549.91|12549.6|12549.6|12549.91|12549.91|12549.6|12549.6|0
1636640380000|2021-11-11 14:19:40|12549.87|12549.87|12549.87|12549.87|12549.87|12549.87|12549.87|12549.87|0
1636640390000|2021-11-11 14:19:50|12549.73|12549.73|12549.73|12549.73|12549.73|12549.73|12549.73|12549.73|0
1636640400000|2021-11-11 14:20:00|12550.14|12550.14|12550|12550|12550.14|12550.14|12549.73|12549.73|0
1636640420000|2021-11-11 14:20:20|12549|12549|12549.43|12549.43|12549.43|12549.43|12549|12549|0
1636640450000|2021-11-11 14:20:50|12549.02|12549.02|12548.32|12548.32|12549.02|12549.02|12548.32|12548.32|0
1636640460000|2021-11-11 14:21:00|12548.05|12548.05|12547.78|12547.78|12548.05|12548.05|12547.78|12547.78|0
1636640490000|2021-11-11 14:21:30|12547.38|12547.38|12547.38|12547.38|12547.38|12547.38|12547.38|12547.38|0
1636640520000|2021-11-11 14:22:00|12547.78|12547.78|12548.19|12548.19|12548.19|12548.19|12547.78|12547.78|0
1636640540000|2021-11-11 14:22:20|12548.4|12548.4|12548.4|12548.4|12548.4|12548.4|12548.4|12548.4|0
1636640550000|2021-11-11 14:22:30|12548.32|12548.32|12548.32|12548.32|12548.4|12548.4|12548.32|12548.32|0
1636640560000|2021-11-11 14:22:40|12548.17|12548.17|12548.17|12548.17|12548.17|12548.17|12548.17|12548.17|0
1636640590000|2021-11-11 14:23:10|12548.01|12548.01|12547.23|12547.23|12548.01|12548.01|12547.23|12547.23|0
1636640610000|2021-11-11 14:23:30|12547.31|12547.31|12546.09|12546.09|12547.55|12547.55|12545.85|12545.85|0
1636640620000|2021-11-11 14:23:40|12545.96|12545.96|12547.1|12547.1|12547.1|12547.1|12545.96|12545.96|0
1636640680000|2021-11-11 14:24:40|12548.34|12548.34|12548.34|12548.34|12548.34|12548.34|12548.34|12548.34|0
1636640690000|2021-11-11 14:24:50|12548.57|12548.57|12548.57|12548.57|12548.57|12548.57|12548.57|12548.57|0
1636640710000|2021-11-11 14:25:10|12548.16|12548.16|12548.16|12548.16|12548.16|12548.16|12548.16|12548.16|0
1636640720000|2021-11-11 14:25:20|12548.98|12548.98|12549.2|12549.2|12549.2|12549.2|12548.98|12548.98|0
1636640740000|2021-11-11 14:25:40|12548.19|12548.19|12548.19|12548.19|12548.19|12548.19|12548.19|12548.19|0
1636640750000|2021-11-11 14:25:50|12545.73|12545.73|12545.73|12545.73|12545.73|12545.73|12545.73|12545.73|0
1636640760000|2021-11-11 14:26:00|12545.95|12545.95|12545.43|12545.43|12545.95|12545.95|12545.43|12545.43|0
1636640770000|2021-11-11 14:26:10|12544.95|12544.95|12544.95|12544.95|12544.95|12544.95|12544.95|12544.95|0
1636640780000|2021-11-11 14:26:20|12545.16|12545.16|12544.82|12544.82|12545.16|12545.16|12544.82|12544.82|0
1636640790000|2021-11-11 14:26:30|12544.61|12544.61|12544.37|12544.37|12544.61|12544.61|12544.37|12544.37|0
1636640800000|2021-11-11 14:26:40|12544.5|12544.5|12543.49|12543.49|12544.5|12544.5|12543.49|12543.49|0
1636640810000|2021-11-11 14:26:50|12543.36|12543.36|12543.36|12543.36|12543.36|12543.36|12543.36|12543.36|0
1636640820000|2021-11-11 14:27:00|12542.95|12542.95|12542.15|12542.15|12542.95|12542.95|12542.15|12542.15|0
1636640830000|2021-11-11 14:27:10|12541.93|12541.93|12541.1|12541.1|12542.1|12542.1|12541.1|12541.1|0
1636640840000|2021-11-11 14:27:20|12542.1|12542.1|12541.84|12541.84|12542.1|12542.1|12541.84|12541.84|0
1636640850000|2021-11-11 14:27:30|12541.48|12541.48|12541.48|12541.48|12541.48|12541.48|12541.48|12541.48|0
1636640860000|2021-11-11 14:27:40|12541.65|12541.65|12540.64|12540.64|12541.65|12541.65|12540.64|12540.64|0
1636640870000|2021-11-11 14:27:50|12541.05|12541.05|12540.05|12540.05|12541.05|12541.05|12540.05|12540.05|0
1636640880000|2021-11-11 14:28:00|12540.27|12540.27|12540.27|12540.27|12540.27|12540.27|12540.27|12540.27|0
1636640890000|2021-11-11 14:28:10|12540.03|12540.03|12540.43|12540.43|12540.49|12540.49|12540.03|12540.03|0
1636640900000|2021-11-11 14:28:20|12540.3|12540.3|12540.3|12540.3|12540.3|12540.3|12540.3|12540.3|0
1636640920000|2021-11-11 14:28:40|12540.09|12540.09|12542.43|12542.43|12542.43|12542.43|12540.09|12540.09|0
1636640930000|2021-11-11 14:28:50|12542.26|12542.26|12543.55|12543.55|12543.55|12543.55|12541.26|12541.26|0
1636640940000|2021-11-11 14:29:00|12543.19|12543.19|12545.67|12545.67|12545.67|12545.67|12543.19|12543.19|0
1636640960000|2021-11-11 14:29:20|12545.45|12545.45|12544.96|12544.96|12545.45|12545.45|12544.45|12544.45|0
1636640970000|2021-11-11 14:29:30|12545.06|12545.06|12545.17|12545.17|12545.33|12545.33|12545.06|12545.06|0
1636640990000|2021-11-11 14:29:50|12547.18|12547.18|12547.53|12547.53|12547.53|12547.53|12547.18|12547.18|0
1636641000000|2021-11-11 14:30:00|12549.17|12549.17|12549.21|12549.21|12549.39|12549.39|12549.17|12549.17|0
1636641010000|2021-11-11 14:30:10|12549.16|12549.16|12549.11|12549.11|12549.43|12549.43|12549.11|12549.11|0
1636641020000|2021-11-11 14:30:20|12549.06|12549.06|12549.06|12549.06|12549.06|12549.06|12549.06|12549.06|0
1636641030000|2021-11-11 14:30:30|12548.98|12548.98|12548.98|12548.98|12548.98|12548.98|12548.98|12548.98|0
1636641050000|2021-11-11 14:30:50|12549.03|12549.03|12544.38|12544.38|12549.03|12549.03|12544.38|12544.38|0
1636641060000|2021-11-11 14:31:00|12544.51|12544.51|12544.1|12544.1|12544.51|12544.51|12544.1|12544.1|0
1636641090000|2021-11-11 14:31:30|12544.37|12544.37|12542.75|12542.75|12544.37|12544.37|12542.73|12542.73|0
1636641100000|2021-11-11 14:31:40|12541.39|12541.39|12540.04|12540.04|12541.39|12541.39|12539.8|12539.8|0
1636641110000|2021-11-11 14:31:50|12538.81|12538.81|12539.02|12539.02|12539.02|12539.02|12538.81|12538.81|0
1636641120000|2021-11-11 14:32:00|12538.81|12538.81|12535.02|12535.02|12538.81|12538.81|12535.02|12535.02|0
1636641130000|2021-11-11 14:32:10|12534.75|12534.75|12533.74|12533.74|12534.75|12534.75|12533.74|12533.74|0
1636641140000|2021-11-11 14:32:20|12533.48|12533.48|12533.56|12533.56|12533.56|12533.56|12533.21|12533.21|0
1636641160000|2021-11-11 14:32:40|12533.97|12533.97|12533.97|12533.97|12533.97|12533.97|12533.97|12533.97|0
1636641170000|2021-11-11 14:32:50|12533.76|12533.76|12533.92|12533.92|12533.92|12533.92|12533.76|12533.76|0
1636641180000|2021-11-11 14:33:00|12532.8|12532.8|12532.63|12532.63|12532.8|12532.8|12532.63|12532.63|0
1636641190000|2021-11-11 14:33:10|12531.78|12531.78|12528.57|12528.57|12531.78|12531.78|12528.05|12528.05|0
1636641220000|2021-11-11 14:33:40|12527.34|12527.34|12527.1|12527.1|12527.34|12527.34|12527.1|12527.1|0
1636641230000|2021-11-11 14:33:50|12527.51|12527.51|12528.01|12528.01|12528.01|12528.01|12527.51|12527.51|0
1636641240000|2021-11-11 14:34:00|12527.75|12527.75|12527.34|12527.34|12527.75|12527.75|12527.34|12527.34|0
1636641250000|2021-11-11 14:34:10|12527.18|12527.18|12527.18|12527.18|12527.18|12527.18|12527.18|12527.18|0
1636641260000|2021-11-11 14:34:20|12527.39|12527.39|12527.39|12527.39|12527.39|12527.39|12527.39|12527.39|0
1636641270000|2021-11-11 14:34:30|12528.62|12528.62|12528.62|12528.62|12528.62|12528.62|12528.62|12528.62|0
1636641280000|2021-11-11 14:34:40|12529.63|12529.63|12529.63|12529.63|12529.63|12529.63|12529.63|12529.63|0
1636641290000|2021-11-11 14:34:50|12529.85|12529.85|12531|12531|12531|12531|12529.77|12529.77|0
1636641300000|2021-11-11 14:35:00|12531.27|12531.27|12533.09|12533.09|12533.09|12533.09|12530.86|12530.86|0
1636641310000|2021-11-11 14:35:10|12532.88|12532.88|12534.11|12534.11|12534.11|12534.11|12532.88|12532.88|0
1636641320000|2021-11-11 14:35:20|12532.88|12532.88|12532.66|12532.66|12532.88|12532.88|12532.66|12532.66|0
1636641330000|2021-11-11 14:35:30|12533.07|12533.07|12533.07|12533.07|12533.07|12533.07|12533.07|12533.07|0
1636641340000|2021-11-11 14:35:40|12532.91|12532.91|12533.88|12533.88|12533.88|12533.88|12532.65|12532.65|0
1636641350000|2021-11-11 14:35:50|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|0
1636641360000|2021-11-11 14:36:00|12535.33|12535.33|12537.45|12537.45|12537.45|12537.45|12535.33|12535.33|0
1636641370000|2021-11-11 14:36:10|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|0
1636641380000|2021-11-11 14:36:20|12537.78|12537.78|12535.79|12535.79|12537.78|12537.78|12535.57|12535.57|0
1636641390000|2021-11-11 14:36:30|12535.54|12535.54|12535.52|12535.52|12535.54|12535.54|12535.3|12535.3|0
1636641410000|2021-11-11 14:36:50|12535.59|12535.59|12535.56|12535.56|12535.59|12535.59|12535.56|12535.56|0
1636641420000|2021-11-11 14:37:00|12535.82|12535.82|12536.64|12536.64|12536.64|12536.64|12535.82|12535.82|0
1636641430000|2021-11-11 14:37:10|12535.41|12535.41|12534.18|12534.18|12535.41|12535.41|12534.18|12534.18|0
1636641440000|2021-11-11 14:37:20|12533.77|12533.77|12531.49|12531.49|12533.77|12533.77|12531.25|12531.25|0
1636641460000|2021-11-11 14:37:40|12530.97|12530.97|12528.69|12528.69|12530.97|12530.97|12528.69|12528.69|0
1636641480000|2021-11-11 14:38:00|12528.85|12528.85|12527.62|12527.62|12528.85|12528.85|12527.62|12527.62|0
1636641490000|2021-11-11 14:38:10|12527.38|12527.38|12527.38|12527.38|12527.38|12527.38|12527.38|12527.38|0
1636641500000|2021-11-11 14:38:20|12527.21|12527.21|12526.96|12526.96|12527.21|12527.21|12526.96|12526.96|0
1636641520000|2021-11-11 14:38:40|12527.39|12527.39|12527.87|12527.87|12527.87|12527.87|12527.17|12527.17|0
1636641530000|2021-11-11 14:38:50|12526.87|12526.87|12526.6|12526.6|12526.87|12526.87|12526.6|12526.6|0
1636641560000|2021-11-11 14:39:20|12527.08|12527.08|12526.23|12526.23|12527.08|12527.08|12526.07|12526.07|0
1636641570000|2021-11-11 14:39:30|12526.07|12526.07|12525.43|12525.43|12526.07|12526.07|12525.43|12525.43|0
1636641580000|2021-11-11 14:39:40|12525.21|12525.21|12524.15|12524.15|12525.21|12525.21|12523.88|12523.88|0
1636641590000|2021-11-11 14:39:50|12523.44|12523.44|12523.44|12523.44|12523.44|12523.44|12523.44|12523.44|0
1636641600000|2021-11-11 14:40:00|12522.03|12522.03|12521.62|12521.62|12522.03|12522.03|12521.62|12521.62|0
1636641610000|2021-11-11 14:40:10|12521.4|12521.4|12521|12521|12521.4|12521.4|12521|12521|0
1636641620000|2021-11-11 14:40:20|12520.61|12520.61|12520.92|12520.92|12521.23|12521.23|12520.61|12520.61|0
1636641630000|2021-11-11 14:40:30|12521.92|12521.92|12523.34|12523.34|12523.34|12523.34|12521.92|12521.92|0
1636641660000|2021-11-11 14:41:00|12525.09|12525.09|12527.9|12527.9|12527.9|12527.9|12525.09|12525.09|0
1636641670000|2021-11-11 14:41:10|12530.37|12530.37|12530.37|12530.37|12530.37|12530.37|12530.37|12530.37|0
1636641680000|2021-11-11 14:41:20|12530.01|12530.01|12528.46|12528.46|12530.01|12530.01|12528.46|12528.46|0
1636641690000|2021-11-11 14:41:30|12528.77|12528.77|12528.7|12528.7|12528.77|12528.77|12528.7|12528.7|0
1636641700000|2021-11-11 14:41:40|12528.83|12528.83|12528.96|12528.96|12528.96|12528.96|12528.83|12528.83|0
1636641710000|2021-11-11 14:41:50|12530.19|12530.19|12530.19|12530.19|12530.19|12530.19|12530.19|12530.19|0
1636641720000|2021-11-11 14:42:00|12530.33|12530.33|12530.33|12530.33|12530.33|12530.33|12530.33|12530.33|0
1636641730000|2021-11-11 14:42:10|12529.97|12529.97|12529.62|12529.62|12529.97|12529.97|12529.62|12529.62|0
1636641740000|2021-11-11 14:42:20|12530.01|12530.01|12531.95|12531.95|12531.95|12531.95|12529.53|12529.53|0
1636641750000|2021-11-11 14:42:30|12531.68|12531.68|12531.42|12531.42|12531.68|12531.68|12531.42|12531.42|0
1636641790000|2021-11-11 14:43:10|12531.06|12531.06|12531.06|12531.06|12531.06|12531.06|12531.06|12531.06|0
1636641800000|2021-11-11 14:43:20|12531.28|12531.28|12531.52|12531.52|12531.52|12531.52|12531.28|12531.28|0
1636641820000|2021-11-11 14:43:40|12531.39|12531.39|12531.52|12531.52|12531.52|12531.52|12531.39|12531.39|0
1636641830000|2021-11-11 14:43:50|12531.93|12531.93|12532.03|12532.03|12532.03|12532.03|12531.93|12531.93|0
1636641850000|2021-11-11 14:44:10|12531.32|12531.32|12531.32|12531.32|12531.32|12531.32|12531.32|12531.32|0
1636641860000|2021-11-11 14:44:20|12530.84|12530.84|12530.95|12530.95|12530.95|12530.95|12530.6|12530.6|0
1636641870000|2021-11-11 14:44:30|12532.18|12532.18|12532.18|12532.18|12532.18|12532.18|12532.18|12532.18|0
1636641880000|2021-11-11 14:44:40|12531.18|12531.18|12531.18|12531.18|12531.18|12531.18|12531.18|12531.18|0
1636641890000|2021-11-11 14:44:50|12531.42|12531.42|12531.66|12531.66|12531.66|12531.66|12531.42|12531.42|0
1636641900000|2021-11-11 14:45:00|12531.58|12531.58|12532.05|12532.05|12532.07|12532.07|12531.58|12531.58|0
1636641910000|2021-11-11 14:45:10|12533.05|12533.05|12530.74|12530.74|12533.21|12533.21|12530.74|12530.74|0
1636641920000|2021-11-11 14:45:20|12531.98|12531.98|12532.41|12532.41|12532.41|12532.41|12531.98|12531.98|0
1636641930000|2021-11-11 14:45:30|12532.81|12532.81|12534.39|12534.39|12534.39|12534.39|12532.81|12532.81|0
1636641940000|2021-11-11 14:45:40|12533.16|12533.16|12533.16|12533.16|12533.16|12533.16|12533.16|12533.16|0
1636641950000|2021-11-11 14:45:50|12533.57|12533.57|12534.79|12534.79|12534.79|12534.79|12533.57|12533.57|0
1636641960000|2021-11-11 14:46:00|12535.2|12535.2|12534.58|12534.58|12535.2|12535.2|12534.58|12534.58|0
1636641970000|2021-11-11 14:46:10|12534.17|12534.17|12533.76|12533.76|12534.17|12534.17|12533.76|12533.76|0
1636641990000|2021-11-11 14:46:30|12533.59|12533.59|12533.18|12533.18|12533.59|12533.59|12533.18|12533.18|0
1636642000000|2021-11-11 14:46:40|12534.41|12534.41|12534.41|12534.41|12534.41|12534.41|12534.41|12534.41|0
1636642010000|2021-11-11 14:46:50|12534.57|12534.57|12534.57|12534.57|12534.57|12534.57|12534.57|12534.57|0
1636642020000|2021-11-11 14:47:00|12534.98|12534.98|12535.8|12535.8|12535.8|12535.8|12534.98|12534.98|0
1636642040000|2021-11-11 14:47:20|12536.5|12536.5|12536.82|12536.82|12536.82|12536.82|12536.5|12536.5|0
1636642050000|2021-11-11 14:47:30|12536.5|12536.5|12536.58|12536.58|12536.58|12536.58|12536.5|12536.5|0
1636642060000|2021-11-11 14:47:40|12533.72|12533.72|12534.26|12534.26|12534.95|12534.95|12533.72|12533.72|0
1636642070000|2021-11-11 14:47:50|12534.36|12534.36|12534.45|12534.45|12534.6|12534.6|12534.36|12534.36|0
1636642080000|2021-11-11 14:48:00|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|0
1636642100000|2021-11-11 14:48:20|12534.17|12534.17|12534.17|12534.17|12534.17|12534.17|12534.17|12534.17|0
1636642110000|2021-11-11 14:48:30|12534.34|12534.34|12534.34|12534.34|12534.34|12534.34|12534.34|12534.34|0
1636642120000|2021-11-11 14:48:40|12534.75|12534.75|12534.75|12534.75|12534.75|12534.75|12534.75|12534.75|0
1636642130000|2021-11-11 14:48:50|12534.4|12534.4|12534.4|12534.4|12534.4|12534.4|12534.4|12534.4|0
1636642140000|2021-11-11 14:49:00|12533.58|12533.58|12533.58|12533.58|12533.58|12533.58|12533.58|12533.58|0
1636642150000|2021-11-11 14:49:10|12534.01|12534.01|12534.01|12534.01|12534.01|12534.01|12534.01|12534.01|0
1636642170000|2021-11-11 14:49:30|12533.01|12533.01|12533.18|12533.18|12533.18|12533.18|12533.01|12533.01|0
1636642190000|2021-11-11 14:49:50|12533.53|12533.53|12533.75|12533.75|12533.75|12533.75|12533.53|12533.53|0
1636642200000|2021-11-11 14:50:00|12533.53|12533.53|12532.57|12532.57|12536|12536|12532.57|12532.57|0
1636642210000|2021-11-11 14:50:10|12532.93|12532.93|12531.09|12531.09|12532.93|12532.93|12531.09|12531.09|0
1636642220000|2021-11-11 14:50:20|12531.18|12531.18|12529.37|12529.37|12531.6|12531.6|12529.37|12529.37|0
1636642230000|2021-11-11 14:50:30|12528.14|12528.14|12532.11|12532.11|12532.11|12532.11|12528.14|12528.14|0
1636642250000|2021-11-11 14:50:50|12532.22|12532.22|12532.56|12532.56|12532.56|12532.56|12532.22|12532.22|0
1636642260000|2021-11-11 14:51:00|12532.88|12532.88|12533.2|12533.2|12533.2|12533.2|12532.88|12532.88|0
1636642270000|2021-11-11 14:51:10|12533.37|12533.37|12533.88|12533.88|12533.88|12533.88|12533.37|12533.37|0
1636642280000|2021-11-11 14:51:20|12533.96|12533.96|12534.06|12534.06|12534.06|12534.06|12533.8|12533.8|0
1636642300000|2021-11-11 14:51:40|12534.37|12534.37|12534.48|12534.48|12534.48|12534.48|12534.37|12534.37|0
1636642320000|2021-11-11 14:52:00|12534.15|12534.15|12534.48|12534.48|12534.48|12534.48|12534.15|12534.15|0
1636642330000|2021-11-11 14:52:10|12534.7|12534.7|12534.7|12534.7|12534.7|12534.7|12534.7|12534.7|0
1636642350000|2021-11-11 14:52:30|12534.34|12534.34|12533.99|12533.99|12534.34|12534.34|12533.99|12533.99|0
1636642360000|2021-11-11 14:52:40|12534.2|12534.2|12534.2|12534.2|12534.2|12534.2|12534.2|12534.2|0
1636642370000|2021-11-11 14:52:50|12534.53|12534.53|12534.26|12534.26|12534.53|12534.53|12534.26|12534.26|0
1636642390000|2021-11-11 14:53:10|12533.85|12533.85|12534.07|12534.07|12534.07|12534.07|12533.85|12533.85|0
1636642400000|2021-11-11 14:53:20|12533.06|12533.06|12532.28|12532.28|12533.06|12533.06|12532.28|12532.28|0
1636642410000|2021-11-11 14:53:30|12532.11|12532.11|12530.3|12530.3|12532.11|12532.11|12530.06|12530.06|0
1636642420000|2021-11-11 14:53:40|12530.54|12530.54|12530.09|12530.09|12530.54|12530.54|12530.09|12530.09|0
1636642430000|2021-11-11 14:53:50|12531.09|12531.09|12531.09|12531.09|12531.09|12531.09|12531.09|12531.09|0
1636642440000|2021-11-11 14:54:00|12530.74|12530.74|12531.06|12531.06|12531.87|12531.87|12530.74|12530.74|0
1636642470000|2021-11-11 14:54:30|12531.27|12531.27|12530.71|12530.71|12531.77|12531.77|12530.54|12530.54|0
1636642500000|2021-11-11 14:55:00|12530.66|12530.66|12530.18|12530.18|12530.66|12530.66|12530.18|12530.18|0
1636642510000|2021-11-11 14:55:10|12530.4|12530.4|12529.94|12529.94|12530.4|12530.4|12529.94|12529.94|0
1636642530000|2021-11-11 14:55:30|12529.7|12529.7|12529.94|12529.94|12529.94|12529.94|12529.7|12529.7|0
1636642560000|2021-11-11 14:56:00|12529.53|12529.53|12529.53|12529.53|12529.53|12529.53|12529.53|12529.53|0
1636642570000|2021-11-11 14:56:10|12529.12|12529.12|12529.12|12529.12|12529.12|12529.12|12529.12|12529.12|0
1636642580000|2021-11-11 14:56:20|12528.88|12528.88|12528.79|12528.79|12529.2|12529.2|12528.79|12528.79|0
1636642590000|2021-11-11 14:56:30|12529.03|12529.03|12529.03|12529.03|12529.03|12529.03|12529.03|12529.03|0
1636642600000|2021-11-11 14:56:40|12529.2|12529.2|12528.19|12528.19|12529.2|12529.2|12528.19|12528.19|0
1636642610000|2021-11-11 14:56:50|12528.04|12528.04|12527.63|12527.63|12528.04|12528.04|12527.63|12527.63|0
1636642620000|2021-11-11 14:57:00|12528.63|12528.63|12528.87|12528.87|12528.87|12528.87|12528.63|12528.63|0
1636642630000|2021-11-11 14:57:10|12528.46|12528.46|12532.31|12532.31|12532.31|12532.31|12528.46|12528.46|0
1636642640000|2021-11-11 14:57:20|12533.31|12533.31|12528.61|12528.61|12533.67|12533.67|12528.61|12528.61|0
1636642650000|2021-11-11 14:57:30|12528.26|12528.26|12528.04|12528.04|12528.26|12528.26|12528.04|12528.04|0
1636642660000|2021-11-11 14:57:40|12528.26|12528.26|12528.5|12528.5|12528.5|12528.5|12528.26|12528.26|0
1636642670000|2021-11-11 14:57:50|12528.23|12528.23|12528.01|12528.01|12528.23|12528.23|12528.01|12528.01|0
1636642680000|2021-11-11 14:58:00|12528.28|12528.28|12527.95|12527.95|12528.28|12528.28|12527.95|12527.95|0
1636642690000|2021-11-11 14:58:10|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|0
1636642710000|2021-11-11 14:58:30|12528.22|12528.22|12528.22|12528.22|12528.22|12528.22|12528.22|12528.22|0
1636642730000|2021-11-11 14:58:50|12528.93|12528.93|12529.29|12529.29|12529.45|12529.45|12528.93|12528.93|0
1636642750000|2021-11-11 14:59:10|12531.3|12531.3|12531.06|12531.06|12531.3|12531.3|12531.06|12531.06|0
1636642760000|2021-11-11 14:59:20|12531.28|12531.28|12531.84|12531.84|12531.84|12531.84|12531.28|12531.28|0
1636642770000|2021-11-11 14:59:30|12532.85|12532.85|12533.85|12533.85|12533.85|12533.85|12532.85|12532.85|0
1636642780000|2021-11-11 14:59:40|12534.07|12534.07|12536.34|12536.34|12536.34|12536.34|12534.07|12534.07|0
1636642790000|2021-11-11 14:59:50|12535.8|12535.8|12535.8|12535.8|12535.8|12535.8|12535.8|12535.8|0
1636642800000|2021-11-11 15:00:00|12535.39|12535.39|12535.2|12535.2|12535.39|12535.39|12534.99|12534.99|0
1636642810000|2021-11-11 15:00:10|12534.96|12534.96|12534.96|12534.96|12534.96|12534.96|12534.96|12534.96|0
1636642830000|2021-11-11 15:00:30|12535.2|12535.2|12534.94|12534.94|12535.61|12535.61|12534.94|12534.94|0
1636642840000|2021-11-11 15:00:40|12534.86|12534.86|12533.63|12533.63|12534.86|12534.86|12533.63|12533.63|0
1636642850000|2021-11-11 15:00:50|12533.41|12533.41|12533.41|12533.41|12533.41|12533.41|12533.41|12533.41|0
1636642860000|2021-11-11 15:01:00|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|0
1636642890000|2021-11-11 15:01:30|12534.3|12534.3|12534.56|12534.56|12534.56|12534.56|12534.3|12534.3|0
1636642900000|2021-11-11 15:01:40|12534.35|12534.35|12534.35|12534.35|12534.35|12534.35|12534.35|12534.35|0
1636642910000|2021-11-11 15:01:50|12534.13|12534.13|12534.13|12534.13|12534.13|12534.13|12534.13|12534.13|0
1636642930000|2021-11-11 15:02:10|12532.9|12532.9|12532.68|12532.68|12532.9|12532.9|12532.68|12532.68|0
1636642940000|2021-11-11 15:02:20|12532.47|12532.47|12532.47|12532.47|12532.47|12532.47|12532.47|12532.47|0
1636642950000|2021-11-11 15:02:30|12532.82|12532.82|12532.87|12532.87|12532.87|12532.87|12532.82|12532.82|0
1636642960000|2021-11-11 15:02:40|12528.09|12528.09|12528.09|12528.09|12528.09|12528.09|12528.09|12528.09|0
1636642970000|2021-11-11 15:02:50|12527.08|12527.08|12526.75|12526.75|12527.16|12527.16|12526.07|12526.07|0
1636642980000|2021-11-11 15:03:00|12526.99|12526.99|12524.81|12524.81|12528.03|12528.03|12524.81|12524.81|0
1636642990000|2021-11-11 15:03:10|12524.66|12524.66|12524.79|12524.79|12524.79|12524.79|12524.66|12524.66|0
1636643000000|2021-11-11 15:03:20|12524.71|12524.71|12524.69|12524.69|12524.71|12524.71|12524.69|12524.69|0
1636643020000|2021-11-11 15:03:40|12525.1|12525.1|12526.33|12526.33|12526.33|12526.33|12525.1|12525.1|0
1636643030000|2021-11-11 15:03:50|12525.92|12525.92|12526.44|12526.44|12526.44|12526.44|12525.92|12525.92|0
1636643040000|2021-11-11 15:04:00|12528.45|12528.45|12528.45|12528.45|12528.45|12528.45|12528.45|12528.45|0
1636643050000|2021-11-11 15:04:10|12527.45|12527.45|12527.45|12527.45|12527.45|12527.45|12527.45|12527.45|0
1636643060000|2021-11-11 15:04:20|12526.22|12526.22|12526.22|12526.22|12527.45|12527.45|12526.22|12526.22|0
1636643090000|2021-11-11 15:04:50|12523.6|12523.6|12522.36|12522.36|12523.6|12523.6|12522.36|12522.36|0
1636643100000|2021-11-11 15:05:00|12520.35|12520.35|12519.1|12519.1|12520.35|12520.35|12518.5|12518.5|0
1636643110000|2021-11-11 15:05:10|12519.18|12519.18|12518.17|12518.17|12519.18|12519.18|12518.17|12518.17|0
1636643120000|2021-11-11 15:05:20|12516.15|12516.15|12515.12|12515.12|12516.32|12516.32|12515.05|12515.05|0
1636643130000|2021-11-11 15:05:30|12515.33|12515.33|12515.33|12515.33|12515.33|12515.33|12515.33|12515.33|0
1636643140000|2021-11-11 15:05:40|12515.18|12515.18|12515.18|12515.18|12515.18|12515.18|12515.18|12515.18|0
1636643160000|2021-11-11 15:06:00|12515.58|12515.58|12515.51|12515.51|12515.58|12515.58|12515.51|12515.51|0
1636643170000|2021-11-11 15:06:10|12516.74|12516.74|12515.51|12515.51|12516.74|12516.74|12515.51|12515.51|0
1636643180000|2021-11-11 15:06:20|12516.51|12516.51|12515.51|12515.51|12516.51|12516.51|12515.51|12515.51|0
1636643200000|2021-11-11 15:06:40|12515.35|12515.35|12516.58|12516.58|12516.58|12516.58|12515.35|12515.35|0
1636643220000|2021-11-11 15:07:00|12516.8|12516.8|12516.96|12516.96|12516.96|12516.96|12516.56|12516.56|0
1636643230000|2021-11-11 15:07:10|12516.89|12516.89|12517.2|12517.2|12517.2|12517.2|12516.89|12516.89|0
1636643250000|2021-11-11 15:07:30|12517.27|12517.27|12517.2|12517.2|12517.27|12517.27|12516.95|12516.95|0
1636643270000|2021-11-11 15:07:50|12516.98|12516.98|12516.98|12516.98|12516.98|12516.98|12516.98|12516.98|0
1636643280000|2021-11-11 15:08:00|12514.97|12514.97|12514.97|12514.97|12514.97|12514.97|12514.97|12514.97|0
1636643290000|2021-11-11 15:08:10|12514.75|12514.75|12513.53|12513.53|12514.75|12514.75|12513.53|12513.53|0
1636643310000|2021-11-11 15:08:30|12513.45|12513.45|12513.45|12513.45|12513.45|12513.45|12513.45|12513.45|0
1636643320000|2021-11-11 15:08:40|12512.22|12512.22|12511.69|12511.69|12512.22|12512.22|12511.69|12511.69|0
1636643330000|2021-11-11 15:08:50|12511.12|12511.12|12510.6|12510.6|12511.77|12511.77|12510.6|12510.6|0
1636643340000|2021-11-11 15:09:00|12509.37|12509.37|12509.21|12509.21|12509.37|12509.37|12509.21|12509.21|0
1636643360000|2021-11-11 15:09:20|12510.44|12510.44|12510.96|12510.96|12510.96|12510.96|12510.44|12510.44|0
1636643380000|2021-11-11 15:09:40|12512.97|12512.97|12512.97|12512.97|12512.97|12512.97|12512.97|12512.97|0
1636643400000|2021-11-11 15:10:00|12512.46|12512.46|12512.89|12512.89|12513.06|12513.06|12512.46|12512.46|0
1636643430000|2021-11-11 15:10:30|12514.12|12514.12|12513.86|12513.86|12514.12|12514.12|12512.89|12512.89|0
1636643440000|2021-11-11 15:10:40|12514.12|12514.12|12514.12|12514.12|12514.12|12514.12|12514.12|12514.12|0
1636643450000|2021-11-11 15:10:50|12515.13|12515.13|12515.13|12515.13|12515.13|12515.13|12515.05|12515.05|0
1636643460000|2021-11-11 15:11:00|12515.4|12515.4|12515.4|12515.4|12515.4|12515.4|12515.4|12515.4|0
1636643480000|2021-11-11 15:11:20|12516.4|12516.4|12514.47|12514.47|12516.4|12516.4|12514.39|12514.39|0
1636643500000|2021-11-11 15:11:40|12514.88|12514.88|12514.88|12514.88|12514.88|12514.88|12514.88|12514.88|0
1636643520000|2021-11-11 15:12:00|12514.66|12514.66|12514.55|12514.55|12514.66|12514.66|12514.55|12514.55|0
1636643540000|2021-11-11 15:12:20|12515.56|12515.56|12515.2|12515.2|12515.56|12515.56|12515.2|12515.2|0
1636643550000|2021-11-11 15:12:30|12513.38|12513.38|12513.38|12513.38|12513.38|12513.38|12513.38|12513.38|0
1636643560000|2021-11-11 15:12:40|12513.46|12513.46|12513.33|12513.33|12513.46|12513.46|12513.33|12513.33|0
1636643570000|2021-11-11 15:12:50|12514.33|12514.33|12514.33|12514.33|12514.33|12514.33|12514.33|12514.33|0
1636643580000|2021-11-11 15:13:00|12515.34|12515.34|12515.83|12515.83|12515.83|12515.83|12515.34|12515.34|0
1636643590000|2021-11-11 15:13:10|12515.66|12515.66|12516.31|12516.31|12516.66|12516.66|12515.66|12515.66|0
1636643600000|2021-11-11 15:13:20|12516.14|12516.14|12515.92|12515.92|12516.14|12516.14|12515.92|12515.92|0
1636643610000|2021-11-11 15:13:30|12517.15|12517.15|12517.32|12517.32|12517.32|12517.32|12517.15|12517.15|0
1636643620000|2021-11-11 15:13:40|12516.32|12516.32|12516.32|12516.32|12516.32|12516.32|12516.32|12516.32|0
1636643630000|2021-11-11 15:13:50|12515.08|12515.08|12511.83|12511.83|12515.08|12515.08|12511.66|12511.66|0
1636643650000|2021-11-11 15:14:10|12512.05|12512.05|12512.05|12512.05|12512.05|12512.05|12512.05|12512.05|0
1636643660000|2021-11-11 15:14:20|12513.28|12513.28|12513.28|12513.28|12513.28|12513.28|12513.28|12513.28|0
1636643670000|2021-11-11 15:14:30|12515.29|12515.29|12515.29|12515.29|12515.29|12515.29|12515.29|12515.29|0
1636643680000|2021-11-11 15:14:40|12515.5|12515.5|12515.5|12515.5|12515.5|12515.5|12515.5|12515.5|0
1636643690000|2021-11-11 15:14:50|12516.3|12516.3|12516.55|12516.55|12516.55|12516.55|12516.3|12516.3|0
1636643700000|2021-11-11 15:15:00|12517.78|12517.78|12516.77|12516.77|12518|12518|12516.77|12516.77|0
1636643710000|2021-11-11 15:15:10|12516.98|12516.98|12518|12518|12518|12518|12516.77|12516.77|0
1636643720000|2021-11-11 15:15:20|12519|12519|12520.18|12520.18|12520.18|12520.18|12519|12519|0
1636643730000|2021-11-11 15:15:30|12520.58|12520.58|12523.01|12523.01|12523.01|12523.01|12520.58|12520.58|0
1636643750000|2021-11-11 15:15:50|12523.36|12523.36|12523.36|12523.36|12523.36|12523.36|12523.36|12523.36|0
1636643760000|2021-11-11 15:16:00|12523.09|12523.09|12523.09|12523.09|12523.09|12523.09|12523.09|12523.09|0
1636643780000|2021-11-11 15:16:20|12524.32|12524.32|12525.56|12525.56|12525.56|12525.56|12524.32|12524.32|0
1636643800000|2021-11-11 15:16:40|12525.82|12525.82|12525.66|12525.66|12525.82|12525.82|12525.66|12525.66|0
1636643810000|2021-11-11 15:16:50|12525.26|12525.26|12525.18|12525.18|12525.26|12525.26|12525.18|12525.18|0
1636643820000|2021-11-11 15:17:00|12525.59|12525.59|12523.12|12523.12|12525.59|12525.59|12523.12|12523.12|0
1636643830000|2021-11-11 15:17:10|12524.35|12524.35|12524.35|12524.35|12524.35|12524.35|12523.12|12523.12|0
1636643840000|2021-11-11 15:17:20|12524.21|12524.21|12524.21|12524.21|12524.21|12524.21|12524.21|12524.21|0
1636643850000|2021-11-11 15:17:30|12524.13|12524.13|12524.13|12524.13|12524.13|12524.13|12524.13|12524.13|0
1636643860000|2021-11-11 15:17:40|12525.13|12525.13|12525.13|12525.13|12525.13|12525.13|12525.13|12525.13|0
1636643870000|2021-11-11 15:17:50|12526.17|12526.17|12526.17|12526.17|12526.17|12526.17|12526.17|12526.17|0
1636643880000|2021-11-11 15:18:00|12526.88|12526.88|12526.52|12526.52|12526.88|12526.88|12526.52|12526.52|0
1636643890000|2021-11-11 15:18:10|12526.93|12526.93|12527.17|12527.17|12527.17|12527.17|12526.93|12526.93|0
1636643910000|2021-11-11 15:18:30|12527.58|12527.58|12527.37|12527.37|12527.58|12527.58|12527.37|12527.37|0
1636643920000|2021-11-11 15:18:40|12527.77|12527.77|12527.77|12527.77|12527.77|12527.77|12527.77|12527.77|0
1636643930000|2021-11-11 15:18:50|12526.55|12526.55|12525.02|12525.02|12526.55|12526.55|12524.96|12524.96|0
1636643940000|2021-11-11 15:19:00|12524.8|12524.8|12524.44|12524.44|12524.8|12524.8|12523.21|12523.21|0
1636643970000|2021-11-11 15:19:30|12524.23|12524.23|12524.25|12524.25|12524.25|12524.25|12524.01|12524.01|0
1636644000000|2021-11-11 15:20:00|12525.48|12525.48|12525.84|12525.84|12525.84|12525.84|12525.48|12525.48|0
1636644010000|2021-11-11 15:20:10|12523.82|12523.82|12524.57|12524.57|12524.57|12524.57|12523.82|12523.82|0
1636644020000|2021-11-11 15:20:20|12524.98|12524.98|12523.75|12523.75|12524.98|12524.98|12523.75|12523.75|0
1636644030000|2021-11-11 15:20:30|12523.97|12523.97|12525.28|12525.28|12525.28|12525.28|12523.89|12523.89|0
1636644040000|2021-11-11 15:20:40|12525.04|12525.04|12525.04|12525.04|12525.04|12525.04|12525.04|12525.04|0
1636644050000|2021-11-11 15:20:50|12526.05|12526.05|12525.07|12525.07|12526.05|12526.05|12525.07|12525.07|0
1636644060000|2021-11-11 15:21:00|12525.29|12525.29|12525.29|12525.29|12525.29|12525.29|12525.29|12525.29|0
1636644070000|2021-11-11 15:21:10|12525.5|12525.5|12526.29|12526.29|12526.29|12526.29|12525.5|12525.5|0
1636644110000|2021-11-11 15:21:50|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|0
1636644120000|2021-11-11 15:22:00|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|0
1636644130000|2021-11-11 15:22:10|12526.86|12526.86|12526.86|12526.86|12526.86|12526.86|12526.86|12526.86|0
1636644140000|2021-11-11 15:22:20|12526.99|12526.99|12527.2|12527.2|12527.28|12527.28|12526.99|12526.99|0
1636644150000|2021-11-11 15:22:30|12527.91|12527.91|12527.91|12527.91|12527.91|12527.91|12527.91|12527.91|0
1636644170000|2021-11-11 15:22:50|12528.12|12528.12|12530.62|12530.62|12530.62|12530.62|12528.12|12528.12|0
1636644180000|2021-11-11 15:23:00|12530.4|12530.4|12530.68|12530.68|12531.67|12531.67|12530.4|12530.4|0
1636644190000|2021-11-11 15:23:10|12531.91|12531.91|12532.92|12532.92|12532.92|12532.92|12531.91|12531.91|0
1636644200000|2021-11-11 15:23:20|12532.84|12532.84|12534.64|12534.64|12534.85|12534.85|12532.84|12532.84|0
1636644210000|2021-11-11 15:23:30|12534.81|12534.81|12534.81|12534.81|12534.81|12534.81|12534.81|12534.81|0
1636644220000|2021-11-11 15:23:40|12535.52|12535.52|12535.71|12535.71|12535.71|12535.71|12535.3|12535.3|0
1636644230000|2021-11-11 15:23:50|12535.63|12535.63|12534.46|12534.46|12535.63|12535.63|12534.05|12534.05|0
1636644240000|2021-11-11 15:24:00|12533.23|12533.23|12533.23|12533.23|12533.23|12533.23|12533.23|12533.23|0
1636644250000|2021-11-11 15:24:10|12534.46|12534.46|12534.85|12534.85|12534.85|12534.85|12534.46|12534.46|0
1636644260000|2021-11-11 15:24:20|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|0
1636644290000|2021-11-11 15:24:50|12535.74|12535.74|12534.74|12534.74|12535.74|12535.74|12534.74|12534.74|0
1636644300000|2021-11-11 15:25:00|12533.73|12533.73|12533.73|12533.73|12533.73|12533.73|12533.73|12533.73|0
1636644310000|2021-11-11 15:25:10|12532.91|12532.91|12532.91|12532.91|12532.91|12532.91|12532.91|12532.91|0
1636644320000|2021-11-11 15:25:20|12532.67|12532.67|12532.43|12532.43|12532.67|12532.67|12531.2|12531.2|0
1636644330000|2021-11-11 15:25:30|12532.02|12532.02|12532.02|12532.02|12532.02|12532.02|12532.02|12532.02|0
1636644360000|2021-11-11 15:26:00|12532.29|12532.29|12531.66|12531.66|12532.29|12532.29|12531.45|12531.45|0
1636644370000|2021-11-11 15:26:10|12531.71|12531.71|12531.71|12531.71|12531.71|12531.71|12531.71|12531.71|0
1636644390000|2021-11-11 15:26:30|12531.56|12531.56|12531.3|12531.3|12531.56|12531.56|12531.3|12531.3|0
1636644400000|2021-11-11 15:26:40|12532.53|12532.53|12532.48|12532.48|12532.53|12532.53|12532.48|12532.48|0
1636644410000|2021-11-11 15:26:50|12532.54|12532.54|12532.69|12532.69|12532.69|12532.69|12532.54|12532.54|0
1636644420000|2021-11-11 15:27:00|12533.21|12533.21|12533.62|12533.62|12533.62|12533.62|12533.21|12533.21|0
1636644440000|2021-11-11 15:27:20|12533.7|12533.7|12533.7|12533.7|12533.7|12533.7|12533.7|12533.7|0
1636644460000|2021-11-11 15:27:40|12534.71|12534.71|12535.22|12535.22|12535.22|12535.22|12533.99|12533.99|0
1636644470000|2021-11-11 15:27:50|12535.41|12535.41|12535.41|12535.41|12535.41|12535.41|12535.41|12535.41|0
1636644480000|2021-11-11 15:28:00|12534.18|12534.18|12534.18|12534.18|12534.18|12534.18|12534.18|12534.18|0
1636644490000|2021-11-11 15:28:10|12535.41|12535.41|12535.41|12535.41|12535.41|12535.41|12535.41|12535.41|0
1636644510000|2021-11-11 15:28:30|12535|12535|12535|12535|12535|12535|12535|12535|0
1636644520000|2021-11-11 15:28:40|12534.48|12534.48|12534.48|12534.48|12534.48|12534.48|12534.48|12534.48|0
1636644530000|2021-11-11 15:28:50|12533.25|12533.25|12532.9|12532.9|12533.25|12533.25|12532.9|12532.9|0
1636644540000|2021-11-11 15:29:00|12534.13|12534.13|12534.25|12534.25|12534.25|12534.25|12534.13|12534.13|0
1636644550000|2021-11-11 15:29:10|12534.4|12534.4|12534.97|12534.97|12535.41|12535.41|12534.4|12534.4|0
1636644560000|2021-11-11 15:29:20|12534.76|12534.76|12533.32|12533.32|12534.76|12534.76|12533.32|12533.32|0
1636644570000|2021-11-11 15:29:30|12533.16|12533.16|12533.43|12533.43|12533.43|12533.43|12533.16|12533.16|0
1636644580000|2021-11-11 15:29:40|12533.59|12533.59|12533.59|12533.59|12533.59|12533.59|12533.59|12533.59|0
1636644590000|2021-11-11 15:29:50|12533.37|12533.37|12533.67|12533.67|12533.8|12533.8|12533.37|12533.37|0
1636644600000|2021-11-11 15:30:00|12533.4|12533.4|12530.9|12530.9|12533.4|12533.4|12529.67|12529.67|0
1636644610000|2021-11-11 15:30:10|12531.17|12531.17|12531.6|12531.6|12531.6|12531.6|12531.17|12531.17|0
1636644630000|2021-11-11 15:30:30|12532.83|12532.83|12533|12533|12533|12533|12532.83|12532.83|0
1636644640000|2021-11-11 15:30:40|12533.41|12533.41|12533.14|12533.14|12533.41|12533.41|12533.14|12533.14|0
1636644650000|2021-11-11 15:30:50|12534.15|12534.15|12534.25|12534.25|12534.25|12534.25|12534.15|12534.15|0
1636644660000|2021-11-11 15:31:00|12534.47|12534.47|12535.47|12535.47|12535.47|12535.47|12534.47|12534.47|0
1636644670000|2021-11-11 15:31:10|12535.87|12535.87|12535.96|12535.96|12535.96|12535.96|12535.87|12535.87|0
1636644680000|2021-11-11 15:31:20|12535.74|12535.74|12535.74|12535.74|12535.74|12535.74|12535.74|12535.74|0
1636644700000|2021-11-11 15:31:40|12535.9|12535.9|12535.9|12535.9|12535.9|12535.9|12535.9|12535.9|0
1636644710000|2021-11-11 15:31:50|12535.69|12535.69|12535.17|12535.17|12536.4|12536.4|12535.17|12535.17|0
1636644720000|2021-11-11 15:32:00|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|0
1636644730000|2021-11-11 15:32:10|12535.86|12535.86|12535.86|12535.86|12535.86|12535.86|12535.86|12535.86|0
1636644740000|2021-11-11 15:32:20|12535.94|12535.94|12535.67|12535.67|12535.94|12535.94|12535.59|12535.59|0
1636644750000|2021-11-11 15:32:30|12535.72|12535.72|12535.72|12535.72|12535.72|12535.72|12535.72|12535.72|0
1636644770000|2021-11-11 15:32:50|12535.31|12535.31|12536.54|12536.54|12536.54|12536.54|12535.31|12535.31|0
1636644790000|2021-11-11 15:33:10|12536.74|12536.74|12536.74|12536.74|12536.74|12536.74|12536.74|12536.74|0
1636644800000|2021-11-11 15:33:20|12536.96|12536.96|12537.15|12537.15|12537.15|12537.15|12536.96|12536.96|0
1636644810000|2021-11-11 15:33:30|12535.92|12535.92|12537.15|12537.15|12537.15|12537.15|12535.92|12535.92|0
1636644820000|2021-11-11 15:33:40|12537.56|12537.56|12537.56|12537.56|12537.56|12537.56|12537.56|12537.56|0
1636644830000|2021-11-11 15:33:50|12537.73|12537.73|12537.38|12537.38|12537.73|12537.73|12537.38|12537.38|0
1636644840000|2021-11-11 15:34:00|12537.46|12537.46|12535|12535|12537.46|12537.46|12535|12535|0
1636644850000|2021-11-11 15:34:10|12534.65|12534.65|12531.41|12531.41|12534.65|12534.65|12531.41|12531.41|0
1636644860000|2021-11-11 15:34:20|12529.4|12529.4|12529.86|12529.86|12529.86|12529.86|12529.4|12529.4|0
1636644880000|2021-11-11 15:34:40|12529.65|12529.65|12529.65|12529.65|12529.65|12529.65|12529.65|12529.65|0
1636644890000|2021-11-11 15:34:50|12528.64|12528.64|12528.42|12528.42|12528.64|12528.64|12528.28|12528.28|0
1636644900000|2021-11-11 15:35:00|12528.01|12528.01|12531.7|12531.7|12531.7|12531.7|12528.01|12528.01|0
1636644910000|2021-11-11 15:35:10|12531.92|12531.92|12533.47|12533.47|12533.47|12533.47|12531.92|12531.92|0
1636644920000|2021-11-11 15:35:20|12532.46|12532.46|12531.45|12531.45|12532.46|12532.46|12531.45|12531.45|0
1636644930000|2021-11-11 15:35:30|12532.16|12532.16|12532.16|12532.16|12532.16|12532.16|12532.16|12532.16|0
1636644940000|2021-11-11 15:35:40|12533.16|12533.16|12533.67|12533.67|12533.81|12533.81|12533.16|12533.16|0
1636644950000|2021-11-11 15:35:50|12533.46|12533.46|12535.31|12535.31|12535.5|12535.5|12533.24|12533.24|0
1636644960000|2021-11-11 15:36:00|12535.23|12535.23|12535.07|12535.07|12535.23|12535.23|12535.07|12535.07|0
1636644970000|2021-11-11 15:36:10|12535.26|12535.26|12535.26|12535.26|12535.26|12535.26|12535.26|12535.26|0
1636644980000|2021-11-11 15:36:20|12535.39|12535.39|12536.17|12536.17|12536.17|12536.17|12535.31|12535.31|0
1636644990000|2021-11-11 15:36:30|12535.96|12535.96|12535.87|12535.87|12535.96|12535.96|12535.6|12535.6|0
1636645000000|2021-11-11 15:36:40|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|0
1636645010000|2021-11-11 15:36:50|12535.76|12535.76|12536.76|12536.76|12536.76|12536.76|12535.76|12535.76|0
1636645030000|2021-11-11 15:37:10|12536.59|12536.59|12535.47|12535.47|12536.59|12536.59|12535.47|12535.47|0
1636645060000|2021-11-11 15:37:40|12535.69|12535.69|12535.69|12535.69|12535.69|12535.69|12535.69|12535.69|0
1636645070000|2021-11-11 15:37:50|12534.46|12534.46|12535.69|12535.69|12535.69|12535.69|12534.46|12534.46|0
1636645080000|2021-11-11 15:38:00|12534.46|12534.46|12534.77|12534.77|12534.77|12534.77|12534.46|12534.46|0
1636645090000|2021-11-11 15:38:10|12534.51|12534.51|12534.98|12534.98|12535.51|12535.51|12534.51|12534.51|0
1636645100000|2021-11-11 15:38:20|12533.75|12533.75|12533.92|12533.92|12533.92|12533.92|12533.75|12533.75|0
1636645120000|2021-11-11 15:38:40|12534.33|12534.33|12534.95|12534.95|12534.95|12534.95|12534.33|12534.33|0
1636645140000|2021-11-11 15:39:00|12534.43|12534.43|12534.79|12534.79|12534.79|12534.79|12534.43|12534.43|0
1636645160000|2021-11-11 15:39:20|12535.04|12535.04|12536.27|12536.27|12536.27|12536.27|12535.04|12535.04|0
1636645170000|2021-11-11 15:39:30|12536.1|12536.1|12536.1|12536.1|12536.1|12536.1|12536.1|12536.1|0
1636645200000|2021-11-11 15:40:00|12536.34|12536.34|12536.34|12536.34|12536.34|12536.34|12536.34|12536.34|0
1636645210000|2021-11-11 15:40:10|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|0
1636645240000|2021-11-11 15:40:40|12538.95|12538.95|12539.94|12539.94|12540.18|12540.18|12538.95|12538.95|0
1636645250000|2021-11-11 15:40:50|12539.72|12539.72|12539.5|12539.5|12539.72|12539.72|12539.5|12539.5|0
1636645260000|2021-11-11 15:41:00|12539.26|12539.26|12539.67|12539.67|12539.67|12539.67|12539.26|12539.26|0
1636645290000|2021-11-11 15:41:30|12539.89|12539.89|12539.89|12539.89|12539.89|12539.89|12539.89|12539.89|0
1636645300000|2021-11-11 15:41:40|12540.41|12540.41|12545.39|12545.39|12545.39|12545.39|12540.41|12540.41|0
1636645310000|2021-11-11 15:41:50|12545.03|12545.03|12543.8|12543.8|12545.03|12545.03|12543.8|12543.8|0
1636645320000|2021-11-11 15:42:00|12543.79|12543.79|12543.22|12543.22|12543.79|12543.79|12542.76|12542.76|0
1636645330000|2021-11-11 15:42:10|12542.21|12542.21|12542.17|12542.17|12542.21|12542.21|12542.17|12542.17|0
1636645350000|2021-11-11 15:42:30|12542.31|12542.31|12542.38|12542.38|12542.38|12542.38|12542.31|12542.31|0
1636645370000|2021-11-11 15:42:50|12543.61|12543.61|12545.84|12545.84|12545.84|12545.84|12543.61|12543.61|0
1636645380000|2021-11-11 15:43:00|12546.06|12546.06|12547.29|12547.29|12547.29|12547.29|12546.06|12546.06|0
1636645390000|2021-11-11 15:43:10|12549.3|12549.3|12551.71|12551.71|12551.71|12551.71|12549.3|12549.3|0
1636645400000|2021-11-11 15:43:20|12550.7|12550.7|12550.49|12550.49|12550.7|12550.7|12550.49|12550.49|0
1636645410000|2021-11-11 15:43:30|12549.25|12549.25|12549.25|12549.25|12549.25|12549.25|12549.25|12549.25|0
1636645430000|2021-11-11 15:43:50|12549.18|12549.18|12549.18|12549.18|12549.18|12549.18|12549.18|12549.18|0
1636645460000|2021-11-11 15:44:20|12549.23|12549.23|12549.49|12549.49|12549.49|12549.49|12549.23|12549.23|0
1636645470000|2021-11-11 15:44:30|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|0
1636645480000|2021-11-11 15:44:40|12548.18|12548.18|12550.65|12550.65|12550.65|12550.65|12548.18|12548.18|0
1636645490000|2021-11-11 15:44:50|12551.65|12551.65|12551.65|12551.65|12551.65|12551.65|12551.65|12551.65|0
1636645500000|2021-11-11 15:45:00|12551.24|12551.24|12550.78|12550.78|12551.24|12551.24|12550.78|12550.78|0
1636645510000|2021-11-11 15:45:10|12550.41|12550.41|12550.41|12550.41|12550.41|12550.41|12550.41|12550.41|0
1636645520000|2021-11-11 15:45:20|12550.6|12550.6|12550.6|12550.6|12550.6|12550.6|12550.6|12550.6|0
1636645550000|2021-11-11 15:45:50|12551.6|12551.6|12548.1|12548.1|12551.6|12551.6|12547.88|12547.88|0
1636645570000|2021-11-11 15:46:10|12547.58|12547.58|12547.41|12547.41|12547.58|12547.58|12547.41|12547.41|0
1636645580000|2021-11-11 15:46:20|12546.18|12546.18|12546.1|12546.1|12546.18|12546.18|12546.1|12546.1|0
1636645600000|2021-11-11 15:46:40|12546.51|12546.51|12546.51|12546.51|12546.51|12546.51|12546.51|12546.51|0
1636645610000|2021-11-11 15:46:50|12546.87|12546.87|12546.87|12546.87|12546.87|12546.87|12546.87|12546.87|0
1636645620000|2021-11-11 15:47:00|12545.86|12545.86|12545.86|12545.86|12545.86|12545.86|12545.62|12545.62|0
1636645630000|2021-11-11 15:47:10|12546.06|12546.06|12546.28|12546.28|12546.28|12546.28|12546.06|12546.06|0
1636645640000|2021-11-11 15:47:20|12546.23|12546.23|12546.23|12546.23|12546.23|12546.23|12546.23|12546.23|0
1636645650000|2021-11-11 15:47:30|12546.18|12546.18|12546.18|12546.18|12546.18|12546.18|12546.18|12546.18|0
1636645660000|2021-11-11 15:47:40|12546.05|12546.05|12546.05|12546.05|12546.05|12546.05|12546.05|12546.05|0
1636645670000|2021-11-11 15:47:50|12546.46|12546.46|12545.23|12545.23|12546.46|12546.46|12545.23|12545.23|0
1636645710000|2021-11-11 15:48:30|12545.44|12545.44|12545.44|12545.44|12545.44|12545.44|12545.44|12545.44|0
1636645720000|2021-11-11 15:48:40|12544.62|12544.62|12544.62|12544.62|12544.62|12544.62|12544.62|12544.62|0
1636645740000|2021-11-11 15:49:00|12544.93|12544.93|12544.93|12544.93|12544.93|12544.93|12544.93|12544.93|0
1636645750000|2021-11-11 15:49:10|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|0
1636645780000|2021-11-11 15:49:40|12545.36|12545.36|12545.36|12545.36|12545.36|12545.36|12545.36|12545.36|0
1636645790000|2021-11-11 15:49:50|12545|12545|12545|12545|12545|12545|12545|12545|0
1636645800000|2021-11-11 15:50:00|12544.59|12544.59|12542.28|12542.28|12544.59|12544.59|12542.28|12542.28|0
1636645810000|2021-11-11 15:50:10|12543.7|12543.7|12543.7|12543.7|12543.7|12543.7|12543.7|12543.7|0
1636645820000|2021-11-11 15:50:20|12544.11|12544.11|12544.11|12544.11|12544.11|12544.11|12544.11|12544.11|0
1636645830000|2021-11-11 15:50:30|12544.52|12544.52|12543.98|12543.98|12544.52|12544.52|12543.98|12543.98|0
1636645840000|2021-11-11 15:50:40|12544.14|12544.14|12544.14|12544.14|12544.14|12544.14|12544.14|12544.14|0
1636645850000|2021-11-11 15:50:50|12544.35|12544.35|12545.06|12545.06|12545.06|12545.06|12544.35|12544.35|0
1636645860000|2021-11-11 15:51:00|12544.65|12544.65|12546.17|12546.17|12546.17|12546.17|12544.65|12544.65|0
1636645870000|2021-11-11 15:51:10|12546.52|12546.52|12546.52|12546.52|12546.52|12546.52|12546.52|12546.52|0
1636645900000|2021-11-11 15:51:40|12546.74|12546.74|12546.79|12546.79|12546.79|12546.79|12546.74|12546.74|0
1636645910000|2021-11-11 15:51:50|12546.87|12546.87|12546.87|12546.87|12546.87|12546.87|12546.87|12546.87|0
1636645930000|2021-11-11 15:52:10|12547.09|12547.09|12548.25|12548.25|12548.25|12548.25|12547.09|12547.09|0
1636645950000|2021-11-11 15:52:30|12549.48|12549.48|12549.89|12549.89|12549.89|12549.89|12549.48|12549.48|0
1636645960000|2021-11-11 15:52:40|12549.97|12549.97|12549.67|12549.67|12549.97|12549.97|12549.67|12549.67|0
1636645970000|2021-11-11 15:52:50|12548.44|12548.44|12548.44|12548.44|12548.44|12548.44|12548.44|12548.44|0
1636645980000|2021-11-11 15:53:00|12548.3|12548.3|12548.3|12548.3|12548.3|12548.3|12548.3|12548.3|0
1636645990000|2021-11-11 15:53:10|12548.15|12548.15|12548.15|12548.15|12548.15|12548.15|12548.15|12548.15|0
1636646030000|2021-11-11 15:53:50|12549.15|12549.15|12549.15|12549.15|12549.15|12549.15|12549.15|12549.15|0
1636646050000|2021-11-11 15:54:10|12548.72|12548.72|12549.06|12549.06|12549.06|12549.06|12548.72|12548.72|0
1636646100000|2021-11-11 15:55:00|12549.5|12549.5|12550.02|12550.02|12550.02|12550.02|12549.5|12549.5|0
1636646110000|2021-11-11 15:55:10|12549.78|12549.78|12549.78|12549.78|12549.78|12549.78|12549.78|12549.78|0
1636646120000|2021-11-11 15:55:20|12550.79|12550.79|12551.2|12551.2|12551.2|12551.2|12550.79|12550.79|0
1636646170000|2021-11-11 15:56:10|12551.25|12551.25|12551.68|12551.68|12551.68|12551.68|12551.05|12551.05|0
1636646190000|2021-11-11 15:56:30|12551.6|12551.6|12551.6|12551.6|12551.6|12551.6|12551.6|12551.6|0
1636646200000|2021-11-11 15:56:40|12552.03|12552.03|12552.9|12552.9|12552.9|12552.9|12552.03|12552.03|0
1636646210000|2021-11-11 15:56:50|12553.13|12553.13|12553.13|12553.13|12553.13|12553.13|12553.13|12553.13|0
1636646220000|2021-11-11 15:57:00|12552.13|12552.13|12552.13|12552.13|12552.13|12552.13|12552.13|12552.13|0
1636646240000|2021-11-11 15:57:20|12553.13|12553.13|12553.13|12553.13|12553.13|12553.13|12553.13|12553.13|0
1636646250000|2021-11-11 15:57:30|12552.97|12552.97|12552.97|12552.97|12552.97|12552.97|12552.97|12552.97|0
1636646270000|2021-11-11 15:57:50|12552.93|12552.93|12552.93|12552.93|12552.93|12552.93|12552.93|12552.93|0
1636646300000|2021-11-11 15:58:20|12551.93|12551.93|12551.93|12551.93|12551.93|12551.93|12551.93|12551.93|0
1636646310000|2021-11-11 15:58:30|12551.71|12551.71|12551.26|12551.26|12551.71|12551.71|12551.26|12551.26|0
1636646320000|2021-11-11 15:58:40|12551.18|12551.18|12551.18|12551.18|12551.18|12551.18|12551.18|12551.18|0
1636646330000|2021-11-11 15:58:50|12550.94|12550.94|12550.78|12550.78|12550.94|12550.94|12550.78|12550.78|0
1636646340000|2021-11-11 15:59:00|12551.19|12551.19|12551.19|12551.19|12551.19|12551.19|12551.19|12551.19|0
1636646350000|2021-11-11 15:59:10|12551.11|12551.11|12551.11|12551.11|12551.11|12551.11|12551.11|12551.11|0
1636646360000|2021-11-11 15:59:20|12551.17|12551.17|12551.17|12551.17|12551.17|12551.17|12551.17|12551.17|0
1636646380000|2021-11-11 15:59:40|12551.25|12551.25|12550.73|12550.73|12551.25|12551.25|12550.73|12550.73|0
1636646390000|2021-11-11 15:59:50|12550.2|12550.2|12549.59|12549.59|12550.2|12550.2|12548.97|12548.97|0
1636646400000|2021-11-11 16:00:00|12550.82|12550.82|12552.05|12552.05|12552.05|12552.05|12550.82|12550.82|0
1636646410000|2021-11-11 16:00:10|12551.64|12551.64|12551.64|12551.64|12551.64|12551.64|12551.64|12551.64|0
1636646430000|2021-11-11 16:00:30|12551.91|12551.91|12551.91|12551.91|12551.91|12551.91|12551.91|12551.91|0
1636646450000|2021-11-11 16:00:50|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|12551.98|0
1636646460000|2021-11-11 16:01:00|12551.77|12551.77|12551.25|12551.25|12551.77|12551.77|12551.25|12551.25|0
1636646470000|2021-11-11 16:01:10|12550.84|12550.84|12551.08|12551.08|12551.08|12551.08|12550.43|12550.43|0
1636646480000|2021-11-11 16:01:20|12551.3|12551.3|12551.3|12551.3|12551.3|12551.3|12551.3|12551.3|0
1636646500000|2021-11-11 16:01:40|12551.21|12551.21|12550.77|12550.77|12551.21|12551.21|12550.77|12550.77|0
1636646520000|2021-11-11 16:02:00|12550.37|12550.37|12550.04|12550.04|12550.37|12550.37|12549.96|12549.96|0
1636646530000|2021-11-11 16:02:10|12550.19|12550.19|12549.98|12549.98|12550.19|12550.19|12549.98|12549.98|0
1636646550000|2021-11-11 16:02:30|12549.76|12549.76|12549.59|12549.59|12549.76|12549.76|12549.59|12549.59|0
1636646560000|2021-11-11 16:02:40|12550.82|12550.82|12550.61|12550.61|12550.82|12550.82|12550.61|12550.61|0
1636646590000|2021-11-11 16:03:10|12550.53|12550.53|12550.61|12550.61|12550.61|12550.61|12550.53|12550.53|0
1636646600000|2021-11-11 16:03:20|12550.82|12550.82|12545.99|12545.99|12550.82|12550.82|12545.99|12545.99|0
1636646610000|2021-11-11 16:03:30|12545.17|12545.17|12544.54|12544.54|12545.17|12545.17|12544.54|12544.54|0
1636646640000|2021-11-11 16:04:00|12544.95|12544.95|12546.19|12546.19|12546.19|12546.19|12544.95|12544.95|0
1636646650000|2021-11-11 16:04:10|12546.13|12546.13|12546.04|12546.04|12546.36|12546.36|12546.04|12546.04|0
1636646690000|2021-11-11 16:04:50|12546.14|12546.14|12547.37|12547.37|12547.37|12547.37|12546.14|12546.14|0
1636646700000|2021-11-11 16:05:00|12547.54|12547.54|12547.54|12547.54|12547.54|12547.54|12547.54|12547.54|0
1636646710000|2021-11-11 16:05:10|12548.55|12548.55|12548.44|12548.44|12548.55|12548.55|12548.44|12548.44|0
1636646750000|2021-11-11 16:05:50|12548.55|12548.55|12549.11|12549.11|12549.11|12549.11|12548.55|12548.55|0
1636646760000|2021-11-11 16:06:00|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|12550.12|0
1636646770000|2021-11-11 16:06:10|12549.76|12549.76|12550.31|12550.31|12550.31|12550.31|12549.76|12549.76|0
1636646800000|2021-11-11 16:06:40|12550.48|12550.48|12550|12550|12550.48|12550.48|12550|12550|0
1636646810000|2021-11-11 16:06:50|12549.83|12549.83|12550.63|12550.63|12550.63|12550.63|12549.62|12549.62|0
1636646820000|2021-11-11 16:07:00|12550.68|12550.68|12550.15|12550.15|12550.68|12550.68|12550.15|12550.15|0
1636646830000|2021-11-11 16:07:10|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|12551.15|0
1636646860000|2021-11-11 16:07:40|12551.56|12551.56|12551.32|12551.32|12551.56|12551.56|12551.32|12551.32|0
1636646870000|2021-11-11 16:07:50|12551.17|12551.17|12551.17|12551.17|12551.17|12551.17|12551.17|12551.17|0
1636646890000|2021-11-11 16:08:10|12549.94|12549.94|12549.72|12549.72|12549.94|12549.94|12549.72|12549.72|0
1636646900000|2021-11-11 16:08:20|12549.82|12549.82|12549.69|12549.69|12549.82|12549.82|12549.69|12549.69|0
1636646910000|2021-11-11 16:08:30|12549.84|12549.84|12549.74|12549.74|12549.9|12549.9|12549.74|12549.74|0
1636646920000|2021-11-11 16:08:40|12550.15|12550.15|12549.94|12549.94|12550.15|12550.15|12549.94|12549.94|0
1636646940000|2021-11-11 16:09:00|12550.35|12550.35|12550.7|12550.7|12550.7|12550.7|12550.35|12550.35|0
1636646950000|2021-11-11 16:09:10|12550.77|12550.77|12550.77|12550.77|12550.77|12550.77|12550.77|12550.77|0
1636646970000|2021-11-11 16:09:30|12550.99|12550.99|12550.99|12550.99|12550.99|12550.99|12550.99|12550.99|0
1636646990000|2021-11-11 16:09:50|12552.22|12552.22|12553.23|12553.23|12553.23|12553.23|12552.22|12552.22|0
1636647000000|2021-11-11 16:10:00|12552.22|12552.22|12553.17|12553.17|12553.23|12553.23|12552.22|12552.22|0
1636647010000|2021-11-11 16:10:10|12553.25|12553.25|12553.33|12553.33|12553.33|12553.33|12553.25|12553.25|0
1636647030000|2021-11-11 16:10:30|12554.56|12554.56|12554.65|12554.65|12554.65|12554.65|12554.56|12554.56|0
1636647050000|2021-11-11 16:10:50|12553.42|12553.42|12553.42|12553.42|12553.42|12553.42|12553.42|12553.42|0
1636647070000|2021-11-11 16:11:10|12553.18|12553.18|12552.96|12552.96|12553.18|12553.18|12552.96|12552.96|0
1636647100000|2021-11-11 16:11:40|12553.97|12553.97|12553.99|12553.99|12553.99|12553.99|12553.97|12553.97|0
1636647110000|2021-11-11 16:11:50|12554.99|12554.99|12556.11|12556.11|12556.11|12556.11|12554.99|12554.99|0
1636647120000|2021-11-11 16:12:00|12556.27|12556.27|12556.43|12556.43|12556.43|12556.43|12556.27|12556.27|0
1636647130000|2021-11-11 16:12:10|12556.6|12556.6|12556.7|12556.7|12556.7|12556.7|12556.6|12556.6|0
1636647140000|2021-11-11 16:12:20|12557.71|12557.71|12557.71|12557.71|12557.71|12557.71|12557.71|12557.71|0
1636647190000|2021-11-11 16:13:10|12557.92|12557.92|12558.19|12558.19|12558.19|12558.19|12557.92|12557.92|0
1636647200000|2021-11-11 16:13:20|12558.41|12558.41|12558.48|12558.48|12558.48|12558.48|12558.41|12558.41|0
1636647210000|2021-11-11 16:13:30|12557.25|12557.25|12558.04|12558.04|12558.48|12558.48|12557.25|12557.25|0
1636647220000|2021-11-11 16:13:40|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|0
1636647250000|2021-11-11 16:14:10|12560.5|12560.5|12560.91|12560.91|12560.91|12560.91|12560.5|12560.5|0
1636647270000|2021-11-11 16:14:30|12561.12|12561.12|12561.12|12561.12|12561.12|12561.12|12561.12|12561.12|0
1636647290000|2021-11-11 16:14:50|12562.35|12562.35|12563.59|12563.59|12563.59|12563.59|12562.35|12562.35|0
1636647300000|2021-11-11 16:15:00|12563.95|12563.95|12564.76|12564.76|12564.76|12564.76|12563.95|12563.95|0
1636647310000|2021-11-11 16:15:10|12564.6|12564.6|12565.61|12565.61|12565.61|12565.61|12564.6|12564.6|0
1636647320000|2021-11-11 16:15:20|12564.38|12564.38|12564.38|12564.38|12564.38|12564.38|12564.38|12564.38|0
1636647330000|2021-11-11 16:15:30|12563.37|12563.37|12560.93|12560.93|12563.37|12563.37|12560.93|12560.93|0
1636647340000|2021-11-11 16:15:40|12561.64|12561.64|12560.87|12560.87|12561.64|12561.64|12560.87|12560.87|0
1636647350000|2021-11-11 16:15:50|12561.39|12561.39|12561.39|12561.39|12561.39|12561.39|12561.39|12561.39|0
1636647360000|2021-11-11 16:16:00|12562.39|12562.39|12562.57|12562.57|12562.57|12562.57|12562.39|12562.39|0
1636647370000|2021-11-11 16:16:10|12562.3|12562.3|12562.08|12562.08|12562.3|12562.3|12562.08|12562.08|0
1636647380000|2021-11-11 16:16:20|12561.67|12561.67|12560.31|12560.31|12561.67|12561.67|12560.31|12560.31|0
1636647400000|2021-11-11 16:16:40|12560.62|12560.62|12560.54|12560.54|12560.62|12560.62|12560.54|12560.54|0
1636647420000|2021-11-11 16:17:00|12561.77|12561.77|12562.18|12562.18|12562.18|12562.18|12561.77|12561.77|0
1636647440000|2021-11-11 16:17:20|12562.59|12562.59|12562.83|12562.83|12562.83|12562.83|12562.59|12562.59|0
1636647450000|2021-11-11 16:17:30|12561.83|12561.83|12560.58|12560.58|12561.83|12561.83|12560.58|12560.58|0
1636647460000|2021-11-11 16:17:40|12560.82|12560.82|12560.82|12560.82|12560.82|12560.82|12560.82|12560.82|0
1636647470000|2021-11-11 16:17:50|12559.59|12559.59|12559.59|12559.59|12559.59|12559.59|12559.59|12559.59|0
1636647490000|2021-11-11 16:18:10|12559.24|12559.24|12558.94|12558.94|12559.24|12559.24|12558.94|12558.94|0
1636647500000|2021-11-11 16:18:20|12559.18|12559.18|12558.92|12558.92|12559.18|12559.18|12558.68|12558.68|0
1636647510000|2021-11-11 16:18:30|12559.09|12559.09|12560.09|12560.09|12560.09|12560.09|12559.09|12559.09|0
1636647520000|2021-11-11 16:18:40|12559.91|12559.91|12560.56|12560.56|12560.56|12560.56|12559.91|12559.91|0
1636647530000|2021-11-11 16:18:50|12560.54|12560.54|12560.37|12560.37|12560.54|12560.54|12560.37|12560.37|0
1636647540000|2021-11-11 16:19:00|12560.64|12560.64|12560.1|12560.1|12560.64|12560.64|12560.1|12560.1|0
1636647550000|2021-11-11 16:19:10|12560.34|12560.34|12560.34|12560.34|12560.34|12560.34|12560.34|12560.34|0
1636647560000|2021-11-11 16:19:20|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|0
1636647570000|2021-11-11 16:19:30|12560.13|12560.13|12560.08|12560.08|12560.13|12560.13|12560.08|12560.08|0
1636647580000|2021-11-11 16:19:40|12560.32|12560.32|12560.08|12560.08|12560.32|12560.32|12560.08|12560.08|0
1636647590000|2021-11-11 16:19:50|12559.86|12559.86|12560.39|12560.39|12560.56|12560.56|12559.86|12559.86|0
1636647600000|2021-11-11 16:20:00|12560.31|12560.31|12558.48|12558.48|12560.98|12560.98|12558.48|12558.48|0
1636647620000|2021-11-11 16:20:20|12558.72|12558.72|12558.41|12558.41|12558.77|12558.77|12558.41|12558.41|0
1636647630000|2021-11-11 16:20:30|12558.31|12558.31|12558.75|12558.75|12558.75|12558.75|12558.31|12558.31|0
1636647640000|2021-11-11 16:20:40|12558.51|12558.51|12559.46|12559.46|12559.82|12559.82|12558.45|12558.45|0
1636647660000|2021-11-11 16:21:00|12559.19|12559.19|12560.53|12560.53|12560.53|12560.53|12559.19|12559.19|0
1636647670000|2021-11-11 16:21:10|12560.77|12560.77|12562.96|12562.96|12562.96|12562.96|12560.77|12560.77|0
1636647680000|2021-11-11 16:21:20|12562.72|12562.72|12564.11|12564.11|12564.11|12564.11|12562.72|12562.72|0
1636647690000|2021-11-11 16:21:30|12564.16|12564.16|12564.16|12564.16|12564.16|12564.16|12564.16|12564.16|0
1636647700000|2021-11-11 16:21:40|12564.67|12564.67|12564.67|12564.67|12564.67|12564.67|12564.67|12564.67|0
1636647710000|2021-11-11 16:21:50|12565.08|12565.08|12564.6|12564.6|12565.08|12565.08|12564.6|12564.6|0
1636647720000|2021-11-11 16:22:00|12564.76|12564.76|12565.33|12565.33|12565.33|12565.33|12564.76|12564.76|0
1636647760000|2021-11-11 16:22:40|12565.43|12565.43|12564.94|12564.94|12565.43|12565.43|12564.94|12564.94|0
1636647770000|2021-11-11 16:22:50|12565.21|12565.21|12565.21|12565.21|12565.21|12565.21|12565.21|12565.21|0
1636647780000|2021-11-11 16:23:00|12565.32|12565.32|12562.86|12562.86|12565.32|12565.32|12562.86|12562.86|0
1636647790000|2021-11-11 16:23:10|12562.42|12562.42|12562.86|12562.86|12562.86|12562.86|12562.42|12562.42|0
1636647800000|2021-11-11 16:23:20|12562.64|12562.64|12562.43|12562.43|12562.69|12562.69|12562.43|12562.43|0
1636647820000|2021-11-11 16:23:40|12562.83|12562.83|12563.05|12563.05|12563.05|12563.05|12562.83|12562.83|0
1636647830000|2021-11-11 16:23:50|12563|12563|12563.18|12563.18|12563.18|12563.18|12562.96|12562.96|0
1636647840000|2021-11-11 16:24:00|12563.12|12563.12|12563.12|12563.12|12563.12|12563.12|12563.12|12563.12|0
1636647850000|2021-11-11 16:24:10|12563.34|12563.34|12563.91|12563.91|12563.91|12563.91|12563.34|12563.34|0
1636647860000|2021-11-11 16:24:20|12563.69|12563.69|12563.82|12563.82|12563.82|12563.82|12563.69|12563.69|0
1636647870000|2021-11-11 16:24:30|12563.61|12563.61|12563.61|12563.61|12563.61|12563.61|12563.61|12563.61|0
1636647880000|2021-11-11 16:24:40|12563.34|12563.34|12563.56|12563.56|12563.56|12563.56|12563.32|12563.32|0
1636647890000|2021-11-11 16:24:50|12563.32|12563.32|12563.32|12563.32|12563.52|12563.52|12563.32|12563.32|0
1636647900000|2021-11-11 16:25:00|12563.37|12563.37|12563.52|12563.52|12563.66|12563.66|12563.37|12563.37|0
1636647910000|2021-11-11 16:25:10|12563.61|12563.61|12563.79|12563.79|12563.79|12563.79|12563.61|12563.61|0
1636647920000|2021-11-11 16:25:20|12564.19|12564.19|12564.19|12564.19|12564.19|12564.19|12564.19|12564.19|0
1636647930000|2021-11-11 16:25:30|12565.2|12565.2|12565.2|12565.2|12565.2|12565.2|12565.2|12565.2|0
1636647940000|2021-11-11 16:25:40|12566.21|12566.21|12566.21|12566.21|12566.21|12566.21|12566.21|12566.21|0
1636647960000|2021-11-11 16:26:00|12564.98|12564.98|12564.98|12564.98|12564.98|12564.98|12564.98|12564.98|0
1636647970000|2021-11-11 16:26:10|12565.98|12565.98|12565.98|12565.98|12565.98|12565.98|12565.98|12565.98|0
1636647980000|2021-11-11 16:26:20|12565.93|12565.93|12565.93|12565.93|12565.93|12565.93|12565.93|12565.93|0
1636647990000|2021-11-11 16:26:30|12565.71|12565.71|12565.28|12565.28|12565.71|12565.71|12565.28|12565.28|0
1636648000000|2021-11-11 16:26:40|12565.15|12565.15|12565.67|12565.67|12565.67|12565.67|12565.15|12565.15|0
1636648020000|2021-11-11 16:27:00|12565.5|12565.5|12565.71|12565.71|12565.71|12565.71|12565.5|12565.5|0
1636648030000|2021-11-11 16:27:10|12565.56|12565.56|12565.56|12565.56|12565.56|12565.56|12565.56|12565.56|0
1636648040000|2021-11-11 16:27:20|12565.48|12565.48|12565.48|12565.48|12565.48|12565.48|12565.48|12565.48|0
1636648050000|2021-11-11 16:27:30|12565.27|12565.27|12565.27|12565.27|12565.27|12565.27|12565.27|12565.27|0
1636648060000|2021-11-11 16:27:40|12565.23|12565.23|12565.23|12565.23|12565.23|12565.23|12565.23|12565.23|0
1636648070000|2021-11-11 16:27:50|12565.5|12565.5|12563.56|12563.56|12565.6|12565.6|12563.56|12563.56|0
1636648080000|2021-11-11 16:28:00|12563.15|12563.15|12562.89|12562.89|12563.15|12563.15|12562.58|12562.58|0
1636648090000|2021-11-11 16:28:10|12562.67|12562.67|12562.24|12562.24|12562.67|12562.67|12562.24|12562.24|0
1636648100000|2021-11-11 16:28:20|12562.29|12562.29|12562.29|12562.29|12562.29|12562.29|12562.29|12562.29|0
1636648110000|2021-11-11 16:28:30|12562.7|12562.7|12562.7|12562.7|12562.7|12562.7|12562.7|12562.7|0
1636648120000|2021-11-11 16:28:40|12562.66|12562.66|12562.14|12562.14|12562.66|12562.66|12562.14|12562.14|0
1636648140000|2021-11-11 16:29:00|12562.5|12562.5|12562.91|12562.91|12563.5|12563.5|12562.5|12562.5|0
1636648150000|2021-11-11 16:29:10|12562.67|12562.67|12561.9|12561.9|12562.67|12562.67|12561.9|12561.9|0
1636648160000|2021-11-11 16:29:20|12561.98|12561.98|12560.3|12560.3|12561.98|12561.98|12560.3|12560.3|0
1636648170000|2021-11-11 16:29:30|12560.43|12560.43|12560.11|12560.11|12561.58|12561.58|12560.02|12560.02|0
1636648180000|2021-11-11 16:29:40|12560.33|12560.33|12563.33|12563.33|12563.33|12563.33|12560.25|12560.25|0
1636648190000|2021-11-11 16:29:50|12563.37|12563.37|12560.86|12560.86|12563.42|12563.42|12558.65|12558.65|0
1636704900000|2021-11-12 08:15:00|12570.29|12570.29|12563.48|12563.48|12570.29|12570.29|12563.48|12563.48|0
1636704910000|2021-11-12 08:15:10|12563|12563|12564.99|12564.99|12564.99|12564.99|12562.76|12562.76|0
1636704920000|2021-11-12 08:15:20|12567|12567|12565.89|12565.89|12567|12567|12564.5|12564.5|0
1636704930000|2021-11-12 08:15:30|12566.11|12566.11|12564.31|12564.31|12566.11|12566.11|12564.1|12564.1|0
1636704940000|2021-11-12 08:15:40|12563.08|12563.08|12566.68|12566.68|12566.68|12566.68|12562.73|12562.73|0
1636704950000|2021-11-12 08:15:50|12568.31|12568.31|12568.31|12568.31|12568.31|12568.31|12568.31|12568.31|0
1636704960000|2021-11-12 08:16:00|12568.55|12568.55|12566.54|12566.54|12568.55|12568.55|12566.54|12566.54|0
1636704970000|2021-11-12 08:16:10|12568.55|12568.55|12567.55|12567.55|12568.55|12568.55|12566.54|12566.54|0
1636704990000|2021-11-12 08:16:30|12565.09|12565.09|12564.08|12564.08|12565.09|12565.09|12564.08|12564.08|0
1636705000000|2021-11-12 08:16:40|12564.32|12564.32|12564.56|12564.56|12564.56|12564.56|12564.32|12564.32|0
1636705010000|2021-11-12 08:16:50|12563.56|12563.56|12562.55|12562.55|12563.56|12563.56|12562.55|12562.55|0
1636705020000|2021-11-12 08:17:00|12561.54|12561.54|12561.19|12561.19|12561.54|12561.54|12561.19|12561.19|0
1636705040000|2021-11-12 08:17:20|12562.42|12562.42|12562.42|12562.42|12562.42|12562.42|12562.42|12562.42|0
1636705060000|2021-11-12 08:17:40|12563.43|12563.43|12563.43|12563.43|12563.43|12563.43|12563.43|12563.43|0
1636705070000|2021-11-12 08:17:50|12563.96|12563.96|12563.96|12563.96|12563.96|12563.96|12563.96|12563.96|0
1636705080000|2021-11-12 08:18:00|12562.73|12562.73|12567.22|12567.22|12567.22|12567.22|12562.73|12562.73|0
1636705100000|2021-11-12 08:18:20|12567.74|12567.74|12567.17|12567.17|12568.39|12568.39|12567.17|12567.17|0
1636705110000|2021-11-12 08:18:30|12566.53|12566.53|12568.54|12568.54|12568.54|12568.54|12566.53|12566.53|0
1636705120000|2021-11-12 08:18:40|12569.55|12569.55|12568.11|12568.11|12569.55|12569.55|12568.11|12568.11|0
1636705130000|2021-11-12 08:18:50|12566.1|12566.1|12566.1|12566.1|12566.1|12566.1|12564.87|12564.87|0
1636705140000|2021-11-12 08:19:00|12566.45|12566.45|12566.29|12566.29|12566.45|12566.45|12565.22|12565.22|0
1636705150000|2021-11-12 08:19:10|12567.1|12567.1|12567.1|12567.1|12567.1|12567.1|12567.1|12567.1|0
1636705160000|2021-11-12 08:19:20|12566.75|12566.75|12566.75|12566.75|12566.75|12566.75|12566.75|12566.75|0
1636705170000|2021-11-12 08:19:30|12566.92|12566.92|12573.76|12573.76|12573.76|12573.76|12566.92|12566.92|0
1636705180000|2021-11-12 08:19:40|12573.54|12573.54|12573.33|12573.33|12573.54|12573.54|12573.33|12573.33|0
1636705190000|2021-11-12 08:19:50|12573.67|12573.67|12573.67|12573.67|12573.67|12573.67|12573.67|12573.67|0
1636705200000|2021-11-12 08:20:00|12573.51|12573.51|12573.15|12573.15|12573.51|12573.51|12573.15|12573.15|0
1636705210000|2021-11-12 08:20:10|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|0
1636705220000|2021-11-12 08:20:20|12572.8|12572.8|12572.09|12572.09|12572.8|12572.8|12572.09|12572.09|0
1636705230000|2021-11-12 08:20:30|12574.54|12574.54|12570.85|12570.85|12574.54|12574.54|12570.85|12570.85|0
1636705240000|2021-11-12 08:20:40|12569.85|12569.85|12568.22|12568.22|12569.85|12569.85|12568.22|12568.22|0
1636705260000|2021-11-12 08:21:00|12568.7|12568.7|12569.93|12569.93|12569.93|12569.93|12568.46|12568.46|0
1636705270000|2021-11-12 08:21:10|12572.17|12572.17|12572.17|12572.17|12572.17|12572.17|12571.17|12571.17|0
1636705280000|2021-11-12 08:21:20|12569.12|12569.12|12568.71|12568.71|12569.72|12569.72|12568.71|12568.71|0
1636705290000|2021-11-12 08:21:30|12568.63|12568.63|12566.21|12566.21|12568.63|12568.63|12566.21|12566.21|0
1636705300000|2021-11-12 08:21:40|12564.98|12564.98|12561.64|12561.64|12564.98|12564.98|12561.64|12561.64|0
1636705310000|2021-11-12 08:21:50|12559.63|12559.63|12560.63|12560.63|12560.63|12560.63|12559.63|12559.63|0
1636705360000|2021-11-12 08:22:40|12560.47|12560.47|12559.41|12559.41|12560.47|12560.47|12559.41|12559.41|0
1636705370000|2021-11-12 08:22:50|12557.4|12557.4|12557.4|12557.4|12557.4|12557.4|12557.4|12557.4|0
1636705380000|2021-11-12 08:23:00|12556.58|12556.58|12556.58|12556.58|12556.58|12556.58|12556.58|12556.58|0
1636705390000|2021-11-12 08:23:10|12555.87|12555.87|12555.87|12555.87|12555.87|12555.87|12555.87|12555.87|0
1636705400000|2021-11-12 08:23:20|12556.11|12556.11|12556.11|12556.11|12556.11|12556.11|12556.11|12556.11|0
1636705410000|2021-11-12 08:23:30|12555.87|12555.87|12556.06|12556.06|12556.06|12556.06|12555.05|12555.05|0
1636705430000|2021-11-12 08:23:50|12555.89|12555.89|12552.71|12552.71|12555.89|12555.89|12552.71|12552.71|0
1636705440000|2021-11-12 08:24:00|12553.14|12553.14|12560.7|12560.7|12560.7|12560.7|12553.14|12553.14|0
1636705450000|2021-11-12 08:24:10|12562.71|12562.71|12565.31|12565.31|12565.31|12565.31|12562.71|12562.71|0
1636705460000|2021-11-12 08:24:20|12565.74|12565.74|12565.96|12565.96|12565.96|12565.96|12565.74|12565.74|0
1636705470000|2021-11-12 08:24:30|12566.96|12566.96|12567.2|12567.2|12567.2|12567.2|12566.96|12566.96|0
1636705480000|2021-11-12 08:24:40|12566.96|12566.96|12566.96|12566.96|12566.96|12566.96|12566.96|12566.96|0
1636705490000|2021-11-12 08:24:50|12567.32|12567.32|12567.67|12567.67|12567.67|12567.67|12567.32|12567.32|0
1636705500000|2021-11-12 08:25:00|12566.44|12566.44|12564.14|12564.14|12566.44|12566.44|12564.14|12564.14|0
1636705510000|2021-11-12 08:25:10|12565.78|12565.78|12565.78|12565.78|12565.78|12565.78|12565.78|12565.78|0
1636705520000|2021-11-12 08:25:20|12565.61|12565.61|12563.72|12563.72|12565.95|12565.95|12563.51|12563.51|0
1636705530000|2021-11-12 08:25:30|12562.96|12562.96|12561.54|12561.54|12562.96|12562.96|12561.54|12561.54|0
1636705540000|2021-11-12 08:25:40|12561.9|12561.9|12561.33|12561.33|12561.9|12561.9|12561.33|12561.33|0
1636705550000|2021-11-12 08:25:50|12561.94|12561.94|12561.55|12561.55|12561.94|12561.94|12561.55|12561.55|0
1636705560000|2021-11-12 08:26:00|12556.52|12556.52|12557.53|12557.53|12557.53|12557.53|12556.52|12556.52|0
1636705570000|2021-11-12 08:26:10|12557.17|12557.17|12557.16|12557.16|12557.57|12557.57|12557.16|12557.16|0
1636705580000|2021-11-12 08:26:20|12557.87|12557.87|12557.87|12557.87|12557.87|12557.87|12557.87|12557.87|0
1636705610000|2021-11-12 08:26:50|12558.3|12558.3|12558.3|12558.3|12559.53|12559.53|12558.3|12558.3|0
1636705620000|2021-11-12 08:27:00|12558.65|12558.65|12559.66|12559.66|12559.66|12559.66|12558.65|12558.65|0
1636705630000|2021-11-12 08:27:10|12560.01|12560.01|12560.29|12560.29|12560.29|12560.29|12559.77|12559.77|0
1636705660000|2021-11-12 08:27:40|12561.52|12561.52|12561.52|12561.52|12561.52|12561.52|12561.52|12561.52|0
1636705670000|2021-11-12 08:27:50|12561.09|12561.09|12560.65|12560.65|12561.09|12561.09|12560.65|12560.65|0
1636705680000|2021-11-12 08:28:00|12560.28|12560.28|12560.06|12560.06|12560.28|12560.28|12560.06|12560.06|0
1636705690000|2021-11-12 08:28:10|12560.71|12560.71|12560.23|12560.23|12560.71|12560.71|12560.23|12560.23|0
1636705700000|2021-11-12 08:28:20|12559.99|12559.99|12559.99|12559.99|12559.99|12559.99|12559.99|12559.99|0
1636705730000|2021-11-12 08:28:50|12560.81|12560.81|12560.81|12560.81|12560.81|12560.81|12560.81|12560.81|0
1636705740000|2021-11-12 08:29:00|12562.04|12562.04|12562.04|12562.04|12562.04|12562.04|12562.04|12562.04|0
1636705750000|2021-11-12 08:29:10|12562.23|12562.23|12562.23|12562.23|12562.23|12562.23|12562.23|12562.23|0
1636705760000|2021-11-12 08:29:20|12563.59|12563.59|12567.93|12567.93|12567.93|12567.93|12563.59|12563.59|0
1636705770000|2021-11-12 08:29:30|12568.94|12568.94|12569.94|12569.94|12569.94|12569.94|12568.94|12568.94|0
1636705790000|2021-11-12 08:29:50|12570.42|12570.42|12568.48|12568.48|12570.42|12570.42|12568.48|12568.48|0
1636705800000|2021-11-12 08:30:00|12568.27|12568.27|12561.77|12561.77|12568.27|12568.27|12561.77|12561.77|0
1636705810000|2021-11-12 08:30:10|12561.55|12561.55|12560.32|12560.32|12561.55|12561.55|12560.32|12560.32|0
1636705820000|2021-11-12 08:30:20|12559.84|12559.84|12557.96|12557.96|12559.84|12559.84|12557.96|12557.96|0
1636705830000|2021-11-12 08:30:30|12557.74|12557.74|12557.74|12557.74|12557.74|12557.74|12557.74|12557.74|0
1636705840000|2021-11-12 08:30:40|12558.15|12558.15|12556.33|12556.33|12558.15|12558.15|12556.33|12556.33|0
1636705860000|2021-11-12 08:31:00|12555.1|12555.1|12555.51|12555.51|12555.51|12555.51|12555.1|12555.1|0
1636705870000|2021-11-12 08:31:10|12555.68|12555.68|12552.31|12552.31|12555.68|12555.68|12551.9|12551.9|0
1636705880000|2021-11-12 08:31:20|12551.08|12551.08|12551.08|12551.08|12551.08|12551.08|12551.08|12551.08|0
1636705890000|2021-11-12 08:31:30|12550.37|12550.37|12550.5|12550.5|12550.5|12550.5|12550.37|12550.37|0
1636705900000|2021-11-12 08:31:40|12549.27|12549.27|12549.27|12549.27|12549.27|12549.27|12549.27|12549.27|0
1636705910000|2021-11-12 08:31:50|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|0
1636705920000|2021-11-12 08:32:00|12547.4|12547.4|12545.1|12545.1|12547.4|12547.4|12545.1|12545.1|0
1636705930000|2021-11-12 08:32:10|12544.28|12544.28|12544.28|12544.28|12544.28|12544.28|12544.28|12544.28|0
1636705940000|2021-11-12 08:32:20|12543.05|12543.05|12542.84|12542.84|12543.05|12543.05|12542.84|12542.84|0
1636705950000|2021-11-12 08:32:30|12542.7|12542.7|12541.89|12541.89|12542.7|12542.7|12541.89|12541.89|0
1636705960000|2021-11-12 08:32:40|12541.18|12541.18|12537.94|12537.94|12541.18|12541.18|12537.94|12537.94|0
1636705970000|2021-11-12 08:32:50|12537.73|12537.73|12536.48|12536.48|12537.73|12537.73|12536.48|12536.48|0
1636705980000|2021-11-12 08:33:00|12537.49|12537.49|12535.12|12535.12|12537.49|12537.49|12535.12|12535.12|0
1636705990000|2021-11-12 08:33:10|12534.95|12534.95|12534.69|12534.69|12534.95|12534.95|12534.69|12534.69|0
1636706000000|2021-11-12 08:33:20|12535.1|12535.1|12532.63|12532.63|12535.1|12535.1|12532.63|12532.63|0
1636706010000|2021-11-12 08:33:30|12533.87|12533.87|12533.87|12533.87|12533.87|12533.87|12533.87|12533.87|0
1636706040000|2021-11-12 08:34:00|12534.87|12534.87|12537.89|12537.89|12537.89|12537.89|12534.87|12534.87|0
1636706050000|2021-11-12 08:34:10|12537.48|12537.48|12537.27|12537.27|12537.48|12537.48|12537.27|12537.27|0
1636706060000|2021-11-12 08:34:20|12536.26|12536.26|12536.5|12536.5|12536.5|12536.5|12536.26|12536.26|0
1636706080000|2021-11-12 08:34:40|12537.74|12537.74|12537.74|12537.74|12537.74|12537.74|12537.74|12537.74|0
1636706090000|2021-11-12 08:34:50|12537.38|12537.38|12537.29|12537.29|12537.51|12537.51|12537.29|12537.29|0
1636706100000|2021-11-12 08:35:00|12538.3|12538.3|12539.39|12539.39|12539.39|12539.39|12535.06|12535.06|0
1636706110000|2021-11-12 08:35:10|12540.62|12540.62|12540.62|12540.62|12540.62|12540.62|12540.62|12540.62|0
1636706120000|2021-11-12 08:35:20|12540.45|12540.45|12540.45|12540.45|12540.45|12540.45|12540.45|12540.45|0
1636706130000|2021-11-12 08:35:30|12541.68|12541.68|12541.68|12541.68|12541.68|12541.68|12541.68|12541.68|0
1636706140000|2021-11-12 08:35:40|12543.69|12543.69|12543.69|12543.69|12543.69|12543.69|12543.69|12543.69|0
1636706160000|2021-11-12 08:36:00|12543.45|12543.45|12543.45|12543.45|12543.45|12543.45|12543.45|12543.45|0
1636706170000|2021-11-12 08:36:10|12543.1|12543.1|12543.1|12543.1|12543.1|12543.1|12543.1|12543.1|0
1636706200000|2021-11-12 08:36:40|12542.87|12542.87|12542.87|12542.87|12542.87|12542.87|12542.87|12542.87|0
1636706210000|2021-11-12 08:36:50|12542.73|12542.73|12541.73|12541.73|12542.73|12542.73|12540.72|12540.72|0
1636706220000|2021-11-12 08:37:00|12542.73|12542.73|12542.27|12542.27|12542.97|12542.97|12542.27|12542.27|0
1636706230000|2021-11-12 08:37:10|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|0
1636706240000|2021-11-12 08:37:20|12542.26|12542.26|12541.85|12541.85|12542.26|12542.26|12541.85|12541.85|0
1636706260000|2021-11-12 08:37:40|12541.5|12541.5|12541.04|12541.04|12541.5|12541.5|12541.04|12541.04|0
1636706270000|2021-11-12 08:37:50|12540.69|12540.69|12540.33|12540.33|12540.69|12540.69|12540.33|12540.33|0
1636706280000|2021-11-12 08:38:00|12540.69|12540.69|12540.33|12540.33|12540.69|12540.69|12540.33|12540.33|0
1636706300000|2021-11-12 08:38:20|12540.2|12540.2|12539.59|12539.59|12540.2|12540.2|12539.59|12539.59|0
1636706320000|2021-11-12 08:38:40|12537.58|12537.58|12537.58|12537.58|12537.58|12537.58|12537.58|12537.58|0
1636706330000|2021-11-12 08:38:50|12536.87|12536.87|12536.79|12536.79|12536.87|12536.87|12536.79|12536.79|0
1636706340000|2021-11-12 08:39:00|12536.31|12536.31|12536.31|12536.31|12536.31|12536.31|12536.31|12536.31|0
1636706350000|2021-11-12 08:39:10|12535.95|12535.95|12535.95|12535.95|12535.95|12535.95|12535.95|12535.95|0
1636706360000|2021-11-12 08:39:20|12535.6|12535.6|12535.6|12535.6|12535.6|12535.6|12535.6|12535.6|0
1636706380000|2021-11-12 08:39:40|12535.25|12535.25|12535.25|12535.25|12535.25|12535.25|12534.02|12534.02|0
1636706400000|2021-11-12 08:40:00|12534.24|12534.24|12533.66|12533.66|12534.24|12534.24|12533.66|12533.66|0
1636706410000|2021-11-12 08:40:10|12533.13|12533.13|12533.13|12533.13|12533.13|12533.13|12533.13|12533.13|0
1636706430000|2021-11-12 08:40:30|12532.77|12532.77|12529.94|12529.94|12532.77|12532.77|12529.94|12529.94|0
1636706440000|2021-11-12 08:40:40|12528.88|12528.88|12524.98|12524.98|12528.88|12528.88|12524.98|12524.98|0
1636706450000|2021-11-12 08:40:50|12525.39|12525.39|12524.88|12524.88|12525.8|12525.8|12524.88|12524.88|0
1636706460000|2021-11-12 08:41:00|12524.66|12524.66|12524.15|12524.15|12524.66|12524.66|12524.15|12524.15|0
1636706480000|2021-11-12 08:41:20|12523.98|12523.98|12523.81|12523.81|12523.98|12523.98|12523.81|12523.81|0
1636706490000|2021-11-12 08:41:30|12522.8|12522.8|12522.93|12522.93|12522.93|12522.93|12522.8|12522.8|0
1636706530000|2021-11-12 08:42:10|12522.21|12522.21|12521.99|12521.99|12522.21|12522.21|12521.99|12521.99|0
1636706540000|2021-11-12 08:42:20|12521.64|12521.64|12521.64|12521.64|12521.64|12521.64|12521.64|12521.64|0
1636706550000|2021-11-12 08:42:30|12519.63|12519.63|12523.05|12523.05|12523.05|12523.05|12519.63|12519.63|0
1636706560000|2021-11-12 08:42:40|12523.35|12523.35|12523.83|12523.83|12523.83|12523.83|12523.35|12523.35|0
1636706570000|2021-11-12 08:42:50|12525.06|12525.06|12525.06|12525.06|12525.06|12525.06|12525.06|12525.06|0
1636706590000|2021-11-12 08:43:10|12523.83|12523.83|12523.47|12523.47|12523.83|12523.83|12523.47|12523.47|0
1636706600000|2021-11-12 08:43:20|12524.49|12524.49|12525.41|12525.41|12525.41|12525.41|12524.49|12524.49|0
1636706610000|2021-11-12 08:43:30|12525.05|12525.05|12524.34|12524.34|12525.05|12525.05|12524.34|12524.34|0
1636706620000|2021-11-12 08:43:40|12523.99|12523.99|12523.99|12523.99|12524.34|12524.34|12523.99|12523.99|0
1636706640000|2021-11-12 08:44:00|12523.33|12523.33|12523.99|12523.99|12523.99|12523.99|12522.99|12522.99|0
1636706650000|2021-11-12 08:44:10|12524.35|12524.35|12525.71|12525.71|12525.71|12525.71|12524.35|12524.35|0
1636706660000|2021-11-12 08:44:20|12526.53|12526.53|12526.53|12526.53|12526.53|12526.53|12526.53|12526.53|0
1636706680000|2021-11-12 08:44:40|12526.42|12526.42|12527.21|12527.21|12527.21|12527.21|12526.42|12526.42|0
1636706690000|2021-11-12 08:44:50|12527.45|12527.45|12527.69|12527.69|12527.69|12527.69|12527.45|12527.45|0
1636706700000|2021-11-12 08:45:00|12528.4|12528.4|12530.36|12530.36|12530.36|12530.36|12528.4|12528.4|0
1636706710000|2021-11-12 08:45:10|12530.7|12530.7|12531.06|12531.06|12531.06|12531.06|12530.7|12530.7|0
1636706720000|2021-11-12 08:45:20|12530.7|12530.7|12531.31|12531.31|12531.31|12531.31|12530.7|12530.7|0
1636706730000|2021-11-12 08:45:30|12532.54|12532.54|12533.1|12533.1|12533.1|12533.1|12532.54|12532.54|0
1636706740000|2021-11-12 08:45:40|12533.27|12533.27|12534.33|12534.33|12534.33|12534.33|12533.27|12533.27|0
1636706750000|2021-11-12 08:45:50|12536.34|12536.34|12535.45|12535.45|12536.34|12536.34|12535.45|12535.45|0
1636706760000|2021-11-12 08:46:00|12535.8|12535.8|12535.6|12535.6|12535.8|12535.8|12535.6|12535.6|0
1636706770000|2021-11-12 08:46:10|12535.95|12535.95|12535.95|12535.95|12535.95|12535.95|12535.95|12535.95|0
1636706780000|2021-11-12 08:46:20|12536.36|12536.36|12536.36|12536.36|12536.36|12536.36|12536.36|12536.36|0
1636706790000|2021-11-12 08:46:30|12536.12|12536.12|12536.12|12536.12|12536.12|12536.12|12536.12|12536.12|0
1636706810000|2021-11-12 08:46:50|12537.13|12537.13|12537.77|12537.77|12537.77|12537.77|12537.13|12537.13|0
1636706820000|2021-11-12 08:47:00|12537.96|12537.96|12538.51|12538.51|12538.51|12538.51|12537.96|12537.96|0
1636706830000|2021-11-12 08:47:10|12539.05|12539.05|12541.17|12541.17|12541.17|12541.17|12539.05|12539.05|0
1636706840000|2021-11-12 08:47:20|12541.39|12541.39|12543.62|12543.62|12543.62|12543.62|12541.39|12541.39|0
1636706850000|2021-11-12 08:47:30|12544.33|12544.33|12544.13|12544.13|12544.33|12544.33|12544.13|12544.13|0
1636706860000|2021-11-12 08:47:40|12545.13|12545.13|12545.13|12545.13|12545.13|12545.13|12545.13|12545.13|0
1636706870000|2021-11-12 08:47:50|12545.38|12545.38|12545.38|12545.38|12545.38|12545.38|12545.38|12545.38|0
1636706880000|2021-11-12 08:48:00|12546.6|12546.6|12546.6|12546.6|12546.6|12546.6|12546.6|12546.6|0
1636706890000|2021-11-12 08:48:10|12547.67|12547.67|12546.25|12546.25|12547.67|12547.67|12546.25|12546.25|0
1636706900000|2021-11-12 08:48:20|12546.42|12546.42|12546.42|12546.42|12546.42|12546.42|12546.42|12546.42|0
1636706910000|2021-11-12 08:48:30|12545.6|12545.6|12546.96|12546.96|12546.96|12546.96|12545.6|12545.6|0
1636706930000|2021-11-12 08:48:50|12548.19|12548.19|12548.19|12548.19|12548.19|12548.19|12548.19|12548.19|0
1636706940000|2021-11-12 08:49:00|12548.46|12548.46|12548.73|12548.73|12548.73|12548.73|12548.46|12548.46|0
1636706970000|2021-11-12 08:49:30|12549.24|12549.24|12549.76|12549.76|12549.76|12549.76|12549.24|12549.24|0
1636706980000|2021-11-12 08:49:40|12548.75|12548.75|12548.75|12548.75|12548.75|12548.75|12548.75|12548.75|0
1636706990000|2021-11-12 08:49:50|12548.89|12548.89|12548.89|12548.89|12548.89|12548.89|12548.89|12548.89|0
1636707000000|2021-11-12 08:50:00|12547.65|12547.65|12548.01|12548.01|12548.01|12548.01|12547.65|12547.65|0
1636707030000|2021-11-12 08:50:30|12547.79|12547.79|12548.58|12548.58|12548.58|12548.58|12547.58|12547.58|0
1636707040000|2021-11-12 08:50:40|12548.94|12548.94|12550.95|12550.95|12550.95|12550.95|12548.94|12548.94|0
1636707050000|2021-11-12 08:50:50|12552.18|12552.18|12552.18|12552.18|12552.18|12552.18|12552.18|12552.18|0
1636707080000|2021-11-12 08:51:20|12551.66|12551.66|12552.02|12552.02|12552.02|12552.02|12551.66|12551.66|0
1636707090000|2021-11-12 08:51:30|12552.24|12552.24|12552.24|12552.24|12552.24|12552.24|12552.24|12552.24|0
1636707100000|2021-11-12 08:51:40|12551.88|12551.88|12550.52|12550.52|12551.88|12551.88|12550.52|12550.52|0
1636707110000|2021-11-12 08:51:50|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|0
1636707120000|2021-11-12 08:52:00|12547.93|12547.93|12546.11|12546.11|12547.93|12547.93|12546.11|12546.11|0
1636707130000|2021-11-12 08:52:10|12546.32|12546.32|12547.55|12547.55|12547.55|12547.55|12546.32|12546.32|0
1636707140000|2021-11-12 08:52:20|12548.78|12548.78|12550.12|12550.12|12550.12|12550.12|12548.78|12548.78|0
1636707170000|2021-11-12 08:52:50|12549.85|12549.85|12549.85|12549.85|12549.85|12549.85|12549.85|12549.85|0
1636707180000|2021-11-12 08:53:00|12549.8|12549.8|12550.15|12550.15|12550.15|12550.15|12549.8|12549.8|0
1636707190000|2021-11-12 08:53:10|12550.51|12550.51|12551.74|12551.74|12551.74|12551.74|12550.51|12550.51|0
1636707200000|2021-11-12 08:53:20|12551.95|12551.95|12552.17|12552.17|12552.17|12552.17|12551.95|12551.95|0
1636707210000|2021-11-12 08:53:30|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|0
1636707230000|2021-11-12 08:53:50|12553.94|12553.94|12554.68|12554.68|12554.68|12554.68|12553.94|12553.94|0
1636707240000|2021-11-12 08:54:00|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|12555.91|0
1636707250000|2021-11-12 08:54:10|12557.96|12557.96|12558.61|12558.61|12558.61|12558.61|12557.96|12557.96|0
1636707260000|2021-11-12 08:54:20|12558.2|12558.2|12558.61|12558.61|12558.61|12558.61|12558.2|12558.2|0
1636707270000|2021-11-12 08:54:30|12559.84|12559.84|12560.37|12560.37|12560.37|12560.37|12559.84|12559.84|0
1636707290000|2021-11-12 08:54:50|12560.53|12560.53|12560.53|12560.53|12560.53|12560.53|12560.53|12560.53|0
1636707300000|2021-11-12 08:55:00|12560.73|12560.73|12563.68|12563.68|12563.68|12563.68|12560.73|12560.73|0
1636707320000|2021-11-12 08:55:20|12564.91|12564.91|12564.91|12564.91|12564.91|12564.91|12564.91|12564.91|0
1636707330000|2021-11-12 08:55:30|12565.15|12565.15|12565.15|12565.15|12565.15|12565.15|12565.15|12565.15|0
1636707350000|2021-11-12 08:55:50|12566.01|12566.01|12566.88|12566.88|12566.88|12566.88|12566.01|12566.01|0
1636707360000|2021-11-12 08:56:00|12567.22|12567.22|12567.01|12567.01|12567.22|12567.22|12566.79|12566.79|0
1636707380000|2021-11-12 08:56:20|12566.74|12566.74|12565.65|12565.65|12566.74|12566.74|12565.3|12565.3|0
1636707390000|2021-11-12 08:56:30|12566.17|12566.17|12565.18|12565.18|12566.17|12566.17|12565.18|12565.18|0
1636707400000|2021-11-12 08:56:40|12564.95|12564.95|12564.95|12564.95|12564.95|12564.95|12564.95|12564.95|0
1636707410000|2021-11-12 08:56:50|12565.95|12565.95|12566.56|12566.56|12566.66|12566.66|12565.95|12565.95|0
1636707420000|2021-11-12 08:57:00|12567.56|12567.56|12567.82|12567.82|12568.27|12568.27|12567.56|12567.56|0
1636707430000|2021-11-12 08:57:10|12569.83|12569.83|12570.83|12570.83|12570.83|12570.83|12569.83|12569.83|0
1636707440000|2021-11-12 08:57:20|12569.23|12569.23|12570.05|12570.05|12570.05|12570.05|12569.23|12569.23|0
1636707450000|2021-11-12 08:57:30|12568.04|12568.04|12567.27|12567.27|12568.04|12568.04|12566.86|12566.86|0
1636707460000|2021-11-12 08:57:40|12566.86|12566.86|12562.86|12562.86|12566.86|12566.86|12562.86|12562.86|0
1636707480000|2021-11-12 08:58:00|12560.39|12560.39|12560.75|12560.75|12560.75|12560.75|12560.39|12560.39|0
1636707490000|2021-11-12 08:58:10|12561.16|12561.16|12561.16|12561.16|12561.16|12561.16|12561.16|12561.16|0
1636707500000|2021-11-12 08:58:20|12561.4|12561.4|12562.32|12562.32|12562.32|12562.32|12561.32|12561.32|0
1636707540000|2021-11-12 08:59:00|12563.55|12563.55|12563.55|12563.55|12563.55|12563.55|12563.55|12563.55|0
1636707550000|2021-11-12 08:59:10|12563.91|12563.91|12563.91|12563.91|12563.91|12563.91|12563.91|12563.91|0
1636707570000|2021-11-12 08:59:30|12563.96|12563.96|12563.96|12563.96|12563.96|12563.96|12563.96|12563.96|0
1636707580000|2021-11-12 08:59:40|12564.2|12564.2|12564.2|12564.2|12564.2|12564.2|12564.2|12564.2|0
1636707600000|2021-11-12 09:00:00|12564.07|12564.07|12565.08|12565.08|12565.08|12565.08|12564.07|12564.07|0
1636707610000|2021-11-12 09:00:10|12564.86|12564.86|12564.86|12564.86|12564.86|12564.86|12564.86|12564.86|0
1636707670000|2021-11-12 09:01:10|12566.28|12566.28|12565.82|12565.82|12566.69|12566.69|12565.82|12565.82|0
1636707690000|2021-11-12 09:01:30|12566.17|12566.17|12564.52|12564.52|12566.17|12566.17|12564.16|12564.16|0
1636707710000|2021-11-12 09:01:50|12563.95|12563.95|12563.89|12563.89|12563.95|12563.95|12563.54|12563.54|0
1636707720000|2021-11-12 09:02:00|12563.73|12563.73|12564.38|12564.38|12564.38|12564.38|12563.73|12563.73|0
1636707730000|2021-11-12 09:02:10|12564.59|12564.59|12564.16|12564.16|12564.59|12564.59|12564.16|12564.16|0
1636707740000|2021-11-12 09:02:20|12563.45|12563.45|12563.55|12563.55|12563.55|12563.55|12563.45|12563.45|0
1636707780000|2021-11-12 09:03:00|12562.32|12562.32|12561.05|12561.05|12562.32|12562.32|12561.05|12561.05|0
1636707790000|2021-11-12 09:03:10|12560.56|12560.56|12561.57|12561.57|12561.57|12561.57|12560.56|12560.56|0
1636707810000|2021-11-12 09:03:30|12561.73|12561.73|12561.73|12561.73|12561.73|12561.73|12561.73|12561.73|0
1636707820000|2021-11-12 09:03:40|12562.04|12562.04|12561.04|12561.04|12562.04|12562.04|12561.04|12561.04|0
1636707850000|2021-11-12 09:04:10|12560.86|12560.86|12561.04|12561.04|12561.04|12561.04|12560.86|12560.86|0
1636707860000|2021-11-12 09:04:20|12561.17|12561.17|12561.17|12561.17|12561.17|12561.17|12561.17|12561.17|0
1636707870000|2021-11-12 09:04:30|12561.3|12561.3|12561.3|12561.3|12561.3|12561.3|12561.3|12561.3|0
1636707880000|2021-11-12 09:04:40|12560.94|12560.94|12556.41|12556.41|12560.94|12560.94|12556.41|12556.41|0
1636707890000|2021-11-12 09:04:50|12557.23|12557.23|12557.23|12557.23|12557.23|12557.23|12557.23|12557.23|0
1636707900000|2021-11-12 09:05:00|12557.64|12557.64|12557.64|12557.64|12557.64|12557.64|12557.64|12557.64|0
1636707910000|2021-11-12 09:05:10|12558.65|12558.65|12558.65|12558.65|12558.65|12558.65|12558.65|12558.65|0
1636707920000|2021-11-12 09:05:20|12559.65|12559.65|12560.01|12560.01|12560.01|12560.01|12559.65|12559.65|0
1636707930000|2021-11-12 09:05:30|12560.36|12560.36|12560.36|12560.36|12560.36|12560.36|12560.36|12560.36|0
1636707970000|2021-11-12 09:06:10|12560.72|12560.72|12559.49|12559.49|12560.72|12560.72|12559.49|12559.49|0
1636707980000|2021-11-12 09:06:20|12559.9|12559.9|12559.9|12559.9|12559.9|12559.9|12559.9|12559.9|0
1636707990000|2021-11-12 09:06:30|12558.89|12558.89|12559.17|12559.17|12559.17|12559.17|12558.89|12558.89|0
1636708000000|2021-11-12 09:06:40|12559.41|12559.41|12559.41|12559.41|12559.41|12559.41|12559.41|12559.41|0
1636708010000|2021-11-12 09:06:50|12559.56|12559.56|12559.56|12559.56|12559.56|12559.56|12559.56|12559.56|0
1636708020000|2021-11-12 09:07:00|12558.33|12558.33|12558.5|12558.5|12558.5|12558.5|12558.15|12558.15|0
1636708030000|2021-11-12 09:07:10|12558.86|12558.86|12558.95|12558.95|12558.95|12558.95|12558.81|12558.81|0
1636708040000|2021-11-12 09:07:20|12557.95|12557.95|12557.8|12557.8|12558.28|12558.28|12557.8|12557.8|0
1636708060000|2021-11-12 09:07:40|12556.79|12556.79|12556.79|12556.79|12556.79|12556.79|12556.79|12556.79|0
1636708070000|2021-11-12 09:07:50|12555.97|12555.97|12555.57|12555.57|12555.97|12555.97|12555.57|12555.57|0
1636708080000|2021-11-12 09:08:00|12554.56|12554.56|12554.37|12554.37|12554.56|12554.56|12554.37|12554.37|0
1636708110000|2021-11-12 09:08:30|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|12554.18|0
1636708140000|2021-11-12 09:09:00|12557.2|12557.2|12557.2|12557.2|12557.2|12557.2|12557.2|12557.2|0
1636708150000|2021-11-12 09:09:10|12557.61|12557.61|12559.33|12559.33|12559.33|12559.33|12557.61|12557.61|0
1636708180000|2021-11-12 09:09:40|12558.32|12558.32|12556.5|12556.5|12558.32|12558.32|12556.5|12556.5|0
1636708200000|2021-11-12 09:10:00|12556.86|12556.86|12556.65|12556.65|12556.86|12556.86|12556.65|12556.65|0
1636708220000|2021-11-12 09:10:20|12556.21|12556.21|12555.42|12555.42|12556.21|12556.21|12554.98|12554.98|0
1636708230000|2021-11-12 09:10:30|12555.18|12555.18|12555.69|12555.69|12555.69|12555.69|12555.18|12555.18|0
1636708240000|2021-11-12 09:10:40|12556.92|12556.92|12556.92|12556.92|12556.92|12556.92|12556.92|12556.92|0
1636708260000|2021-11-12 09:11:00|12557.44|12557.44|12555.8|12555.8|12557.82|12557.82|12555.8|12555.8|0
1636708270000|2021-11-12 09:11:10|12556.05|12556.05|12556.05|12556.05|12556.05|12556.05|12556.05|12556.05|0
1636708280000|2021-11-12 09:11:20|12554.81|12554.81|12554.81|12554.81|12554.81|12554.81|12554.81|12554.81|0
1636708290000|2021-11-12 09:11:30|12552.8|12552.8|12552.8|12552.8|12552.8|12552.8|12552.8|12552.8|0
1636708300000|2021-11-12 09:11:40|12553.81|12553.81|12553.81|12553.81|12553.81|12553.81|12553.81|12553.81|0
1636708330000|2021-11-12 09:12:10|12552.77|12552.77|12552.56|12552.56|12552.77|12552.77|12552.56|12552.56|0
1636708350000|2021-11-12 09:12:30|12552.91|12552.91|12552.91|12552.91|12552.91|12552.91|12552.91|12552.91|0
1636708360000|2021-11-12 09:12:40|12553.07|12553.07|12552.86|12552.86|12553.07|12553.07|12552.86|12552.86|0
1636708370000|2021-11-12 09:12:50|12552.64|12552.64|12552.64|12552.64|12552.64|12552.64|12552.64|12552.64|0
1636708390000|2021-11-12 09:13:10|12552.44|12552.44|12552.44|12552.44|12552.44|12552.44|12552.44|12552.44|0
1636708410000|2021-11-12 09:13:30|12552.78|12552.78|12552.95|12552.95|12552.95|12552.95|12552.78|12552.78|0
1636708430000|2021-11-12 09:13:50|12553.12|12553.12|12553.46|12553.46|12553.46|12553.46|12553.12|12553.12|0
1636708440000|2021-11-12 09:14:00|12556.29|12556.29|12555.71|12555.71|12556.29|12556.29|12555.47|12555.47|0
1636708450000|2021-11-12 09:14:10|12556.77|12556.77|12557.18|12557.18|12557.18|12557.18|12556.77|12556.77|0
1636708460000|2021-11-12 09:14:20|12556.83|12556.83|12556.83|12556.83|12556.83|12556.83|12556.83|12556.83|0
1636708480000|2021-11-12 09:14:40|12555.82|12555.82|12554.46|12554.46|12555.82|12555.82|12554.46|12554.46|0
1636708500000|2021-11-12 09:15:00|12555.47|12555.47|12558.27|12558.27|12558.27|12558.27|12555.47|12555.47|0
1636708510000|2021-11-12 09:15:10|12557.79|12557.79|12556.49|12556.49|12557.79|12557.79|12556.15|12556.15|0
1636708540000|2021-11-12 09:15:40|12556.9|12556.9|12557.9|12557.9|12557.9|12557.9|12556.9|12556.9|0
1636708550000|2021-11-12 09:15:50|12558.17|12558.17|12558.17|12558.17|12558.17|12558.17|12558.17|12558.17|0
1636708570000|2021-11-12 09:16:10|12558.52|12558.52|12559.31|12559.31|12559.53|12559.53|12558.52|12558.52|0
1636708580000|2021-11-12 09:16:20|12559.53|12559.53|12559.74|12559.74|12559.74|12559.74|12559.53|12559.53|0
1636708590000|2021-11-12 09:16:30|12559.96|12559.96|12559.96|12559.96|12559.96|12559.96|12559.96|12559.96|0
1636708620000|2021-11-12 09:17:00|12558.95|12558.95|12558.95|12558.95|12558.95|12558.95|12558.95|12558.95|0
1636708630000|2021-11-12 09:17:10|12559.42|12559.42|12558.42|12558.42|12559.42|12559.42|12558.42|12558.42|0
1636708650000|2021-11-12 09:17:30|12559.23|12559.23|12559.23|12559.23|12559.23|12559.23|12559.23|12559.23|0
1636708670000|2021-11-12 09:17:50|12558.88|12558.88|12557.02|12557.02|12558.88|12558.88|12557.02|12557.02|0
1636708720000|2021-11-12 09:18:40|12556.8|12556.8|12556.8|12556.8|12556.8|12556.8|12556.8|12556.8|0
1636708730000|2021-11-12 09:18:50|12556.32|12556.32|12556.55|12556.55|12556.55|12556.55|12555.32|12555.32|0
1636708740000|2021-11-12 09:19:00|12556.79|12556.79|12556.79|12556.79|12556.79|12556.79|12556.79|12556.79|0
1636708750000|2021-11-12 09:19:10|12558.02|12558.02|12557.67|12557.67|12558.02|12558.02|12557.31|12557.31|0
1636708770000|2021-11-12 09:19:30|12556.43|12556.43|12556.43|12556.43|12556.43|12556.43|12556.43|12556.43|0
1636708810000|2021-11-12 09:20:10|12556.84|12556.84|12556.66|12556.66|12556.84|12556.84|12556.66|12556.66|0
1636708820000|2021-11-12 09:20:20|12556.39|12556.39|12556.39|12556.39|12556.39|12556.39|12556.39|12556.39|0
1636708830000|2021-11-12 09:20:30|12557.4|12557.4|12558.95|12558.95|12558.95|12558.95|12557.4|12557.4|0
1636708840000|2021-11-12 09:20:40|12560.18|12560.18|12560.18|12560.18|12560.18|12560.18|12560.18|12560.18|0
1636708850000|2021-11-12 09:20:50|12559.66|12559.66|12560.39|12560.39|12560.39|12560.39|12559.66|12559.66|0
1636708860000|2021-11-12 09:21:00|12559.88|12559.88|12559.36|12559.36|12559.88|12559.88|12559.36|12559.36|0
1636708870000|2021-11-12 09:21:10|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|12559.02|0
1636708890000|2021-11-12 09:21:30|12558.85|12558.85|12559.37|12559.37|12559.37|12559.37|12558.85|12558.85|0
1636708910000|2021-11-12 09:21:50|12558.96|12558.96|12558.96|12558.96|12558.96|12558.96|12558.96|12558.96|0
1636708950000|2021-11-12 09:22:30|12557.73|12557.73|12557.73|12557.73|12557.73|12557.73|12557.73|12557.73|0
1636708960000|2021-11-12 09:22:40|12555.71|12555.71|12554.48|12554.48|12555.71|12555.71|12554.48|12554.48|0
1636708970000|2021-11-12 09:22:50|12554.69|12554.69|12553.65|12553.65|12554.69|12554.69|12553.65|12553.65|0
1636708980000|2021-11-12 09:23:00|12552.93|12552.93|12552.82|12552.82|12552.93|12552.93|12552.58|12552.58|0
1636708990000|2021-11-12 09:23:10|12552.58|12552.58|12553.03|12553.03|12553.03|12553.03|12552.58|12552.58|0
1636709000000|2021-11-12 09:23:20|12553.25|12553.25|12554.24|12554.24|12554.48|12554.48|12553.25|12553.25|0
1636709010000|2021-11-12 09:23:30|12554.03|12554.03|12555.24|12555.24|12555.24|12555.24|12554.03|12554.03|0
1636709020000|2021-11-12 09:23:40|12555|12555|12555|12555|12555|12555|12555|12555|0
1636709030000|2021-11-12 09:23:50|12552.99|12552.99|12550.64|12550.64|12552.99|12552.99|12550.64|12550.64|0
1636709040000|2021-11-12 09:24:00|12550.47|12550.47|12550.47|12550.47|12550.47|12550.47|12550.47|12550.47|0
1636709050000|2021-11-12 09:24:10|12550.06|12550.06|12550.27|12550.27|12550.27|12550.27|12549.65|12549.65|0
1636709060000|2021-11-12 09:24:20|12550.68|12550.68|12549.75|12549.75|12550.68|12550.68|12549.75|12549.75|0
1636709070000|2021-11-12 09:24:30|12549.22|12549.22|12548.46|12548.46|12549.22|12549.22|12548.46|12548.46|0
1636709080000|2021-11-12 09:24:40|12547.46|12547.46|12547.94|12547.94|12547.94|12547.94|12547.46|12547.46|0
1636709090000|2021-11-12 09:24:50|12547.53|12547.53|12547.14|12547.14|12548.54|12548.54|12547.14|12547.14|0
1636709100000|2021-11-12 09:25:00|12545.13|12545.13|12545.13|12545.13|12545.13|12545.13|12545.13|12545.13|0
1636709110000|2021-11-12 09:25:10|12544.89|12544.89|12545.76|12545.76|12545.76|12545.76|12544.89|12544.89|0
1636709120000|2021-11-12 09:25:20|12546.17|12546.17|12544.75|12544.75|12546.17|12546.17|12544.75|12544.75|0
1636709130000|2021-11-12 09:25:30|12543.52|12543.52|12543.8|12543.8|12544.07|12544.07|12542.49|12542.49|0
1636709140000|2021-11-12 09:25:40|12543.56|12543.56|12542.79|12542.79|12543.56|12543.56|12542.79|12542.79|0
1636709160000|2021-11-12 09:26:00|12542.58|12542.58|12542.85|12542.85|12542.91|12542.91|12542.58|12542.58|0
1636709170000|2021-11-12 09:26:10|12543.02|12543.02|12543.18|12543.18|12543.18|12543.18|12543.02|12543.02|0
1636709180000|2021-11-12 09:26:20|12540.16|12540.16|12539.15|12539.15|12540.16|12540.16|12539.15|12539.15|0
1636709190000|2021-11-12 09:26:30|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|0
1636709200000|2021-11-12 09:26:40|12539.15|12539.15|12538.62|12538.62|12539.15|12539.15|12538.54|12538.54|0
1636709210000|2021-11-12 09:26:50|12539.33|12539.33|12539.33|12539.33|12539.33|12539.33|12539.33|12539.33|0
1636709220000|2021-11-12 09:27:00|12539.78|12539.78|12540.53|12540.53|12540.53|12540.53|12539.78|12539.78|0
1636709230000|2021-11-12 09:27:10|12539.99|12539.99|12540.07|12540.07|12540.07|12540.07|12539.99|12539.99|0
1636709240000|2021-11-12 09:27:20|12539.9|12539.9|12539.9|12539.9|12539.9|12539.9|12539.73|12539.73|0
1636709250000|2021-11-12 09:27:30|12537.44|12537.44|12536.91|12536.91|12537.44|12537.44|12536.91|12536.91|0
1636709260000|2021-11-12 09:27:40|12535.69|12535.69|12534.27|12534.27|12535.69|12535.69|12534.27|12534.27|0
1636709270000|2021-11-12 09:27:50|12533.56|12533.56|12534.79|12534.79|12535.2|12535.2|12533.56|12533.56|0
1636709280000|2021-11-12 09:28:00|12534.38|12534.38|12536.52|12536.52|12536.52|12536.52|12534.38|12534.38|0
1636709290000|2021-11-12 09:28:10|12536.93|12536.93|12537.19|12537.19|12537.93|12537.93|12536.93|12536.93|0
1636709300000|2021-11-12 09:28:20|12537.42|12537.42|12537.42|12537.42|12537.42|12537.42|12537.42|12537.42|0
1636709320000|2021-11-12 09:28:40|12537.9|12537.9|12536.68|12536.68|12537.9|12537.9|12536.68|12536.68|0
1636709330000|2021-11-12 09:28:50|12536.27|12536.27|12536.81|12536.81|12536.81|12536.81|12536.27|12536.27|0
1636709340000|2021-11-12 09:29:00|12536.98|12536.98|12536.98|12536.98|12536.98|12536.98|12536.98|12536.98|0
1636709360000|2021-11-12 09:29:20|12536.62|12536.62|12534.8|12534.8|12536.62|12536.62|12534.8|12534.8|0
1636709370000|2021-11-12 09:29:30|12534.45|12534.45|12533.31|12533.31|12534.45|12534.45|12533.31|12533.31|0
1636709380000|2021-11-12 09:29:40|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|0
1636709390000|2021-11-12 09:29:50|12532.53|12532.53|12532.53|12532.53|12532.53|12532.53|12532.53|12532.53|0
1636709400000|2021-11-12 09:30:00|12532.7|12532.7|12533.39|12533.39|12533.39|12533.39|12532.7|12532.7|0
1636709410000|2021-11-12 09:30:10|12533.22|12533.22|12533.22|12533.22|12533.22|12533.22|12533.22|12533.22|0
1636709420000|2021-11-12 09:30:20|12533.58|12533.58|12534.99|12534.99|12535.81|12535.81|12533.58|12533.58|0
1636709430000|2021-11-12 09:30:30|12536.22|12536.22|12539.04|12539.04|12539.04|12539.04|12536.22|12536.22|0
1636709440000|2021-11-12 09:30:40|12539.44|12539.44|12539.44|12539.44|12539.44|12539.44|12539.44|12539.44|0
1636709450000|2021-11-12 09:30:50|12540.45|12540.45|12540.45|12540.45|12540.45|12540.45|12540.45|12540.45|0
1636709470000|2021-11-12 09:31:10|12541.68|12541.68|12543.36|12543.36|12543.36|12543.36|12541.68|12541.68|0
1636709480000|2021-11-12 09:31:20|12543.77|12543.77|12543.77|12543.77|12543.77|12543.77|12543.77|12543.77|0
1636709510000|2021-11-12 09:31:50|12543.26|12543.26|12542.65|12542.65|12543.26|12543.26|12542.65|12542.65|0
1636709530000|2021-11-12 09:32:10|12542.71|12542.71|12542.71|12542.71|12542.71|12542.71|12542.71|12542.71|0
1636709540000|2021-11-12 09:32:20|12543.05|12543.05|12543.05|12543.05|12543.05|12543.05|12543.05|12543.05|0
1636709560000|2021-11-12 09:32:40|12542.71|12542.71|12542.71|12542.71|12542.71|12542.71|12542.71|12542.71|0
1636709570000|2021-11-12 09:32:50|12542.8|12542.8|12542.8|12542.8|12542.8|12542.8|12542.8|12542.8|0
1636709580000|2021-11-12 09:33:00|12542.39|12542.39|12542.9|12542.9|12542.9|12542.9|12542.39|12542.39|0
1636709600000|2021-11-12 09:33:20|12542.67|12542.67|12543.38|12543.38|12543.38|12543.38|12542.67|12542.67|0
1636709610000|2021-11-12 09:33:30|12542.67|12542.67|12542.67|12542.67|12542.67|12542.67|12542.67|12542.67|0
1636709620000|2021-11-12 09:33:40|12542.51|12542.51|12542.34|12542.34|12542.51|12542.51|12542.34|12542.34|0
1636709640000|2021-11-12 09:34:00|12542.42|12542.42|12543.48|12543.48|12543.72|12543.72|12542.42|12542.42|0
1636709650000|2021-11-12 09:34:10|12543.23|12543.23|12542.92|12542.92|12543.23|12543.23|12542.92|12542.92|0
1636709690000|2021-11-12 09:34:50|12542.75|12542.75|12543.59|12543.59|12543.59|12543.59|12542.58|12542.58|0
1636709710000|2021-11-12 09:35:10|12547.61|12547.61|12547.44|12547.44|12547.61|12547.61|12547.44|12547.44|0
1636709740000|2021-11-12 09:35:40|12547.77|12547.77|12547.77|12547.77|12547.77|12547.77|12547.77|12547.77|0
1636709760000|2021-11-12 09:36:00|12546.54|12546.54|12546.47|12546.47|12546.7|12546.7|12545.96|12545.96|0
1636709780000|2021-11-12 09:36:20|12546.06|12546.06|12546.06|12546.06|12546.06|12546.06|12546.06|12546.06|0
1636709810000|2021-11-12 09:36:50|12545.75|12545.75|12545.75|12545.75|12545.75|12545.75|12545.75|12545.75|0
1636709820000|2021-11-12 09:37:00|12547.76|12547.76|12547.76|12547.76|12547.76|12547.76|12547.76|12547.76|0
1636709830000|2021-11-12 09:37:10|12547.52|12547.52|12547.52|12547.52|12547.52|12547.52|12547.52|12547.52|0
1636709840000|2021-11-12 09:37:20|12548.04|12548.04|12547.01|12547.01|12548.04|12548.04|12547.01|12547.01|0
1636709850000|2021-11-12 09:37:30|12547.52|12547.52|12548.04|12548.04|12548.04|12548.04|12547.52|12547.52|0
1636709860000|2021-11-12 09:37:40|12548.56|12548.56|12548.56|12548.56|12548.56|12548.56|12548.56|12548.56|0
1636709890000|2021-11-12 09:38:10|12548.91|12548.91|12548.91|12548.91|12548.91|12548.91|12548.91|12548.91|0
1636709910000|2021-11-12 09:38:30|12548.2|12548.2|12548.04|12548.04|12548.2|12548.2|12548.04|12548.04|0
1636709920000|2021-11-12 09:38:40|12548.2|12548.2|12547.84|12547.84|12548.2|12548.2|12547.68|12547.68|0
1636709940000|2021-11-12 09:39:00|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|0
1636709970000|2021-11-12 09:39:30|12549.19|12549.19|12549.19|12549.19|12549.19|12549.19|12549.19|12549.19|0
1636709990000|2021-11-12 09:39:50|12550.42|12550.42|12550.08|12550.08|12550.42|12550.42|12550.08|12550.08|0
1636710000000|2021-11-12 09:40:00|12549.07|12549.07|12549.07|12549.07|12549.07|12549.07|12549.07|12549.07|0
1636710010000|2021-11-12 09:40:10|12548.55|12548.55|12548.55|12548.55|12548.55|12548.55|12548.55|12548.55|0
1636710030000|2021-11-12 09:40:30|12546.54|12546.54|12547.55|12547.55|12547.55|12547.55|12546.54|12546.54|0
1636710050000|2021-11-12 09:40:50|12547.7|12547.7|12547.7|12547.7|12547.7|12547.7|12547.7|12547.7|0
1636710060000|2021-11-12 09:41:00|12549.48|12549.48|12549.48|12549.48|12549.48|12549.48|12549.48|12549.48|0
1636710070000|2021-11-12 09:41:10|12549.89|12549.89|12550.37|12550.37|12550.37|12550.37|12549.14|12549.14|0
1636710080000|2021-11-12 09:41:20|12550.9|12550.9|12551.38|12551.38|12551.38|12551.38|12550.9|12550.9|0
1636710090000|2021-11-12 09:41:30|12549.37|12549.37|12549.2|12549.2|12549.37|12549.37|12549.2|12549.2|0
1636710110000|2021-11-12 09:41:50|12549.36|12549.36|12549.36|12549.36|12549.36|12549.36|12549.36|12549.36|0
1636710130000|2021-11-12 09:42:10|12549.19|12549.19|12549.19|12549.19|12549.19|12549.19|12549.19|12549.19|0
1636710150000|2021-11-12 09:42:30|12549.02|12549.02|12549.02|12549.02|12549.02|12549.02|12549.02|12549.02|0
1636710160000|2021-11-12 09:42:40|12548.61|12548.61|12550.16|12550.16|12550.16|12550.16|12548.61|12548.61|0
1636710170000|2021-11-12 09:42:50|12550.68|12550.68|12550.68|12550.68|12550.68|12550.68|12550.16|12550.16|0
1636710180000|2021-11-12 09:43:00|12550.85|12550.85|12557.49|12557.49|12557.49|12557.49|12550.85|12550.85|0
1636710190000|2021-11-12 09:43:10|12558.49|12558.49|12558.49|12558.49|12558.49|12558.49|12558.49|12558.49|0
1636710200000|2021-11-12 09:43:20|12558.6|12558.6|12558.6|12558.6|12558.6|12558.6|12558.6|12558.6|0
1636710210000|2021-11-12 09:43:30|12558.73|12558.73|12559.17|12559.17|12559.17|12559.17|12558.73|12558.73|0
1636710220000|2021-11-12 09:43:40|12558.35|12558.35|12558.35|12558.35|12558.35|12558.35|12558.35|12558.35|0
1636710230000|2021-11-12 09:43:50|12558.11|12558.11|12558.52|12558.52|12558.52|12558.52|12558.11|12558.11|0
1636710240000|2021-11-12 09:44:00|12557.29|12557.29|12557.29|12557.29|12557.29|12557.29|12557.29|12557.29|0
1636710250000|2021-11-12 09:44:10|12556.77|12556.77|12556.77|12556.77|12556.77|12556.77|12556.77|12556.77|0
1636710260000|2021-11-12 09:44:20|12557.29|12557.29|12557.29|12557.29|12557.29|12557.29|12557.29|12557.29|0
1636710270000|2021-11-12 09:44:30|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|0
1636710290000|2021-11-12 09:44:50|12556.9|12556.9|12557.89|12557.89|12557.89|12557.89|12556.66|12556.66|0
1636710300000|2021-11-12 09:45:00|12558.3|12558.3|12558.4|12558.4|12559.7|12559.7|12558.3|12558.3|0
1636710310000|2021-11-12 09:45:10|12558.64|12558.64|12558.64|12558.64|12558.64|12558.64|12558.64|12558.64|0
1636710320000|2021-11-12 09:45:20|12557.63|12557.63|12556.08|12556.08|12558.34|12558.34|12556.08|12556.08|0
1636710330000|2021-11-12 09:45:30|12555.86|12555.86|12555.86|12555.86|12555.86|12555.86|12555.86|12555.86|0
1636710350000|2021-11-12 09:45:50|12555.65|12555.65|12555.65|12555.65|12555.65|12555.65|12555.65|12555.65|0
1636710370000|2021-11-12 09:46:10|12555.43|12555.43|12555.43|12555.43|12555.43|12555.43|12555.43|12555.43|0
1636710400000|2021-11-12 09:46:40|12554.01|12554.01|12554.36|12554.36|12554.36|12554.36|12554.01|12554.01|0
1636710410000|2021-11-12 09:46:50|12554.01|12554.01|12554.53|12554.53|12554.53|12554.53|12554.01|12554.01|0
1636710430000|2021-11-12 09:47:10|12553.52|12553.52|12553.17|12553.17|12553.52|12553.52|12553.17|12553.17|0
1636710450000|2021-11-12 09:47:30|12551.8|12551.8|12551.4|12551.4|12551.8|12551.8|12551.4|12551.4|0
1636710460000|2021-11-12 09:47:40|12550.39|12550.39|12549.04|12549.04|12550.39|12550.39|12549.04|12549.04|0
1636710470000|2021-11-12 09:47:50|12548.52|12548.52|12547.46|12547.46|12548.52|12548.52|12547.46|12547.46|0
1636710480000|2021-11-12 09:48:00|12547.97|12547.97|12548.84|12548.84|12548.84|12548.84|12547.97|12547.97|0
1636710490000|2021-11-12 09:48:10|12548.67|12548.67|12548.51|12548.51|12548.67|12548.67|12548.16|12548.16|0
1636710500000|2021-11-12 09:48:20|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|12549.52|0
1636710510000|2021-11-12 09:48:30|12550.34|12550.34|12550.34|12550.34|12550.34|12550.34|12550.34|12550.34|0
1636710530000|2021-11-12 09:48:50|12549.93|12549.93|12548.92|12548.92|12549.93|12549.93|12548.92|12548.92|0
1636710550000|2021-11-12 09:49:10|12549.33|12549.33|12549.33|12549.33|12549.33|12549.33|12549.33|12549.33|0
1636710570000|2021-11-12 09:49:30|12548.97|12548.97|12548.97|12548.97|12548.97|12548.97|12548.97|12548.97|0
1636710600000|2021-11-12 09:50:00|12550.99|12550.99|12550.77|12550.77|12550.99|12550.99|12550.77|12550.77|0
1636710610000|2021-11-12 09:50:10|12549.77|12549.77|12549.77|12549.77|12549.77|12549.77|12549.77|12549.77|0
1636710620000|2021-11-12 09:50:20|12550.77|12550.77|12552.17|12552.17|12552.17|12552.17|12550.77|12550.77|0
1636710630000|2021-11-12 09:50:30|12553.17|12553.17|12553.17|12553.17|12553.17|12553.17|12553.17|12553.17|0
1636710640000|2021-11-12 09:50:40|12553.58|12553.58|12553.58|12553.58|12553.58|12553.58|12553.58|12553.58|0
1636710650000|2021-11-12 09:50:50|12553.41|12553.41|12553.24|12553.24|12553.41|12553.41|12553.24|12553.24|0
1636710660000|2021-11-12 09:51:00|12553.07|12553.07|12553.59|12553.59|12553.59|12553.59|12553.07|12553.07|0
1636710670000|2021-11-12 09:51:10|12553.13|12553.13|12553.52|12553.52|12553.52|12553.52|12552.89|12552.89|0
1636710680000|2021-11-12 09:51:20|12553.01|12553.01|12552.22|12552.22|12553.01|12553.01|12552.22|12552.22|0
1636710690000|2021-11-12 09:51:30|12552.16|12552.16|12552.16|12552.16|12552.16|12552.16|12552.16|12552.16|0
1636710700000|2021-11-12 09:51:40|12552.7|12552.7|12552.97|12552.97|12552.97|12552.97|12552.7|12552.7|0
1636710720000|2021-11-12 09:52:00|12554.2|12554.2|12554.2|12554.2|12554.2|12554.2|12554.2|12554.2|0
1636710750000|2021-11-12 09:52:30|12554.37|12554.37|12554.37|12554.37|12554.37|12554.37|12554.37|12554.37|0
1636710800000|2021-11-12 09:53:20|12553.72|12553.72|12552.63|12552.63|12553.72|12553.72|12552.63|12552.63|0
1636710810000|2021-11-12 09:53:30|12553.5|12553.5|12553.5|12553.5|12553.5|12553.5|12553.5|12553.5|0
1636710860000|2021-11-12 09:54:20|12553.14|12553.14|12553.14|12553.14|12553.14|12553.14|12553.14|12553.14|0
1636710900000|2021-11-12 09:55:00|12552.14|12552.14|12552.14|12552.14|12552.14|12552.14|12552.14|12552.14|0
1636710920000|2021-11-12 09:55:20|12551.92|12551.92|12551.92|12551.92|12551.92|12551.92|12551.92|12551.92|0
1636710940000|2021-11-12 09:55:40|12551.75|12551.75|12551.75|12551.75|12551.75|12551.75|12551.75|12551.75|0
1636711020000|2021-11-12 09:57:00|12550.52|12550.52|12551.2|12551.2|12551.2|12551.2|12550.52|12550.52|0
1636711040000|2021-11-12 09:57:20|12549.19|12549.19|12549.19|12549.19|12549.19|12549.19|12549.19|12549.19|0
1636711060000|2021-11-12 09:57:40|12547.95|12547.95|12547.36|12547.36|12547.95|12547.95|12546.95|12546.95|0
1636711080000|2021-11-12 09:58:00|12546.32|12546.32|12546.32|12546.32|12546.32|12546.32|12546.32|12546.32|0
1636711090000|2021-11-12 09:58:10|12545.81|12545.81|12546.4|12546.4|12546.4|12546.4|12545.81|12545.81|0
1636711100000|2021-11-12 09:58:20|12545.86|12545.86|12545.86|12545.86|12545.86|12545.86|12545.86|12545.86|0
1636711120000|2021-11-12 09:58:40|12544.15|12544.15|12544.15|12544.15|12544.15|12544.15|12544.15|12544.15|0
1636711130000|2021-11-12 09:58:50|12543.67|12543.67|12543.67|12543.67|12543.67|12543.67|12543.67|12543.67|0
1636711140000|2021-11-12 09:59:00|12543.43|12543.43|12543.41|12543.41|12543.67|12543.67|12543.41|12543.41|0
1636711150000|2021-11-12 09:59:10|12543.28|12543.28|12543.41|12543.41|12543.41|12543.41|12543.28|12543.28|0
1636711160000|2021-11-12 09:59:20|12543|12543|12542.59|12542.59|12543|12543|12542.59|12542.59|0
1636711180000|2021-11-12 09:59:40|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|0
1636711190000|2021-11-12 09:59:50|12542.97|12542.97|12542.97|12542.97|12542.97|12542.97|12542.97|12542.97|0
1636711200000|2021-11-12 10:00:00|12543.19|12543.19|12543.19|12543.19|12543.19|12543.19|12543.19|12543.19|0
1636711210000|2021-11-12 10:00:10|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|12544.42|0
1636711220000|2021-11-12 10:00:20|12544.55|12544.55|12543.09|12543.09|12544.55|12544.55|12543.09|12543.09|0
1636711230000|2021-11-12 10:00:30|12543.33|12543.33|12543.16|12543.16|12543.33|12543.33|12543.16|12543.16|0
1636711240000|2021-11-12 10:00:40|12542.99|12542.99|12542.47|12542.47|12542.99|12542.99|12542.47|12542.47|0
1636711250000|2021-11-12 10:00:50|12542.64|12542.64|12542.64|12542.64|12542.64|12542.64|12542.64|12542.64|0
1636711260000|2021-11-12 10:01:00|12542.21|12542.21|12542.42|12542.42|12542.42|12542.42|12542.21|12542.21|0
1636711280000|2021-11-12 10:01:20|12542.23|12542.23|12541.83|12541.83|12542.23|12542.23|12541.83|12541.83|0
1636711290000|2021-11-12 10:01:30|12539.82|12539.82|12539.49|12539.49|12539.82|12539.82|12539.49|12539.49|0
1636711300000|2021-11-12 10:01:40|12539.33|12539.33|12539.33|12539.33|12539.33|12539.33|12539.33|12539.33|0
1636711310000|2021-11-12 10:01:50|12539.46|12539.46|12539.46|12539.46|12539.46|12539.46|12539.46|12539.46|0
1636711330000|2021-11-12 10:02:10|12539.59|12539.59|12539.23|12539.23|12539.59|12539.59|12539.23|12539.23|0
1636711340000|2021-11-12 10:02:20|12539.31|12539.31|12538.55|12538.55|12539.55|12539.55|12538.55|12538.55|0
1636711350000|2021-11-12 10:02:30|12538.33|12538.33|12538.76|12538.76|12538.76|12538.76|12538.33|12538.33|0
1636711380000|2021-11-12 10:03:00|12538.55|12538.55|12538.55|12538.55|12538.55|12538.55|12538.55|12538.55|0
1636711390000|2021-11-12 10:03:10|12537.54|12537.54|12537.54|12537.54|12537.54|12537.54|12537.54|12537.54|0
1636711400000|2021-11-12 10:03:20|12537.71|12537.71|12536.47|12536.47|12537.71|12537.71|12536.47|12536.47|0
1636711420000|2021-11-12 10:03:40|12535.47|12535.47|12534.94|12534.94|12535.47|12535.47|12534.94|12534.94|0
1636711430000|2021-11-12 10:03:50|12534.7|12534.7|12534.7|12534.7|12534.7|12534.7|12534.7|12534.7|0
1636711440000|2021-11-12 10:04:00|12534.5|12534.5|12534.55|12534.55|12534.55|12534.55|12534.5|12534.5|0
1636711450000|2021-11-12 10:04:10|12534.77|12534.77|12534.77|12534.77|12534.98|12534.98|12534.77|12534.77|0
1636711470000|2021-11-12 10:04:30|12534.94|12534.94|12534.94|12534.94|12534.94|12534.94|12534.94|12534.94|0
1636711500000|2021-11-12 10:05:00|12536.99|12536.99|12536.58|12536.58|12536.99|12536.99|12536.58|12536.58|0
1636711510000|2021-11-12 10:05:10|12535.57|12535.57|12534.57|12534.57|12535.57|12535.57|12534.57|12534.57|0
1636711520000|2021-11-12 10:05:20|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|0
1636711530000|2021-11-12 10:05:30|12533.15|12533.15|12532.98|12532.98|12533.15|12533.15|12532.98|12532.98|0
1636711560000|2021-11-12 10:06:00|12532.57|12532.57|12531.23|12531.23|12532.57|12532.57|12530.82|12530.82|0
1636711580000|2021-11-12 10:06:20|12531.03|12531.03|12531.4|12531.4|12531.4|12531.4|12531.03|12531.03|0
1636711590000|2021-11-12 10:06:30|12531.18|12531.18|12532.19|12532.19|12532.19|12532.19|12531.18|12531.18|0
1636711600000|2021-11-12 10:06:40|12531.78|12531.78|12531.37|12531.37|12531.78|12531.78|12531.37|12531.37|0
1636711620000|2021-11-12 10:07:00|12530.65|12530.65|12530.58|12530.58|12531.13|12531.13|12529.94|12529.94|0
1636711630000|2021-11-12 10:07:10|12530.34|12530.34|12530.34|12530.34|12530.34|12530.34|12530.34|12530.34|0
1636711650000|2021-11-12 10:07:30|12530.51|12530.51|12530.16|12530.16|12530.51|12530.51|12530.16|12530.16|0
1636711670000|2021-11-12 10:07:50|12529.45|12529.45|12530.97|12530.97|12530.97|12530.97|12529.45|12529.45|0
1636711690000|2021-11-12 10:08:10|12532.99|12532.99|12534.98|12534.98|12534.98|12534.98|12532.74|12532.74|0
1636711700000|2021-11-12 10:08:20|12535.22|12535.22|12533.99|12533.99|12535.22|12535.22|12533.99|12533.99|0
1636711710000|2021-11-12 10:08:30|12535|12535|12536.23|12536.23|12536.23|12536.23|12535|12535|0
1636711730000|2021-11-12 10:08:50|12536.39|12536.39|12536.39|12536.39|12536.39|12536.39|12536.39|12536.39|0
1636711760000|2021-11-12 10:09:20|12536.57|12536.57|12537.97|12537.97|12538.05|12538.05|12536.57|12536.57|0
1636711770000|2021-11-12 10:09:30|12538.1|12538.1|12538.37|12538.37|12538.37|12538.37|12538.1|12538.1|0
1636711780000|2021-11-12 10:09:40|12538.22|12538.22|12538.57|12538.57|12538.57|12538.57|12538.22|12538.22|0
1636711810000|2021-11-12 10:10:10|12538.4|12538.4|12538.4|12538.4|12538.4|12538.4|12538.4|12538.4|0
1636711820000|2021-11-12 10:10:20|12537.87|12537.87|12537.87|12537.87|12537.87|12537.87|12537.87|12537.87|0
1636711830000|2021-11-12 10:10:30|12538.04|12538.04|12544.66|12544.66|12544.66|12544.66|12538.04|12538.04|0
1636711840000|2021-11-12 10:10:40|12545.01|12545.01|12545.04|12545.04|12545.25|12545.25|12545.01|12545.01|0
1636711860000|2021-11-12 10:11:00|12545.26|12545.26|12547.09|12547.09|12547.09|12547.09|12545.26|12545.26|0
1636711870000|2021-11-12 10:11:10|12548.1|12548.1|12549.76|12549.76|12549.76|12549.76|12548.1|12548.1|0
1636711890000|2021-11-12 10:11:30|12549.05|12549.05|12549.05|12549.05|12549.05|12549.05|12549.05|12549.05|0
1636711900000|2021-11-12 10:11:40|12548.64|12548.64|12544.58|12544.58|12548.64|12548.64|12544.58|12544.58|0
1636711910000|2021-11-12 10:11:50|12544.43|12544.43|12545.39|12545.39|12545.39|12545.39|12544.43|12544.43|0
1636711920000|2021-11-12 10:12:00|12545.8|12545.8|12545.8|12545.8|12545.8|12545.8|12545.8|12545.8|0
1636711930000|2021-11-12 10:12:10|12545.37|12545.37|12545.37|12545.37|12545.37|12545.37|12545.37|12545.37|0
1636711940000|2021-11-12 10:12:20|12544.97|12544.97|12544.06|12544.06|12544.97|12544.97|12544.06|12544.06|0
1636711960000|2021-11-12 10:12:40|12544.71|12544.71|12543.56|12543.56|12544.71|12544.71|12543.56|12543.56|0
1636711970000|2021-11-12 10:12:50|12543.35|12543.35|12543.35|12543.35|12543.35|12543.35|12543.35|12543.35|0
1636711990000|2021-11-12 10:13:10|12541.33|12541.33|12539.67|12539.67|12541.33|12541.33|12539.67|12539.67|0
1636712000000|2021-11-12 10:13:20|12539.33|12539.33|12539.33|12539.33|12539.33|12539.33|12539.33|12539.33|0
1636712010000|2021-11-12 10:13:30|12538.81|12538.81|12536.34|12536.34|12538.81|12538.81|12536.34|12536.34|0
1636712020000|2021-11-12 10:13:40|12535.33|12535.33|12532.97|12532.97|12535.33|12535.33|12532.97|12532.97|0
1636712030000|2021-11-12 10:13:50|12532.8|12532.8|12532.17|12532.17|12532.8|12532.8|12532.17|12532.17|0
1636712040000|2021-11-12 10:14:00|12532.08|12532.08|12532.08|12532.08|12532.08|12532.08|12532.08|12532.08|0
1636712050000|2021-11-12 10:14:10|12532.9|12532.9|12537.6|12537.6|12537.6|12537.6|12532.9|12532.9|0
1636712060000|2021-11-12 10:14:20|12538.31|12538.31|12535.07|12535.07|12538.31|12538.31|12535.07|12535.07|0
1636712070000|2021-11-12 10:14:30|12536.07|12536.07|12536.07|12536.07|12536.07|12536.07|12536.07|12536.07|0
1636712080000|2021-11-12 10:14:40|12535.94|12535.94|12535.94|12535.94|12535.94|12535.94|12535.94|12535.94|0
1636712090000|2021-11-12 10:14:50|12535.12|12535.12|12535.12|12535.12|12535.12|12535.12|12535.12|12535.12|0
1636712100000|2021-11-12 10:15:00|12533.11|12533.11|12533.11|12533.11|12533.11|12533.11|12533.11|12533.11|0
1636712110000|2021-11-12 10:15:10|12532.92|12532.92|12532.5|12532.5|12532.92|12532.92|12532.5|12532.5|0
1636712120000|2021-11-12 10:15:20|12532.28|12532.28|12532.06|12532.06|12533.07|12533.07|12532.06|12532.06|0
1636712130000|2021-11-12 10:15:30|12531.58|12531.58|12532.09|12532.09|12532.09|12532.09|12531.58|12531.58|0
1636712140000|2021-11-12 10:15:40|12531.92|12531.92|12529.63|12529.63|12531.92|12531.92|12529.63|12529.63|0
1636712150000|2021-11-12 10:15:50|12529.87|12529.87|12528.64|12528.64|12529.87|12529.87|12528.64|12528.64|0
1636712160000|2021-11-12 10:16:00|12529.87|12529.87|12530.08|12530.08|12530.08|12530.08|12529.87|12529.87|0
1636712170000|2021-11-12 10:16:10|12530.26|12530.26|12530.77|12530.77|12530.77|12530.77|12530.26|12530.26|0
1636712180000|2021-11-12 10:16:20|12530.6|12530.6|12530.6|12530.6|12530.6|12530.6|12530.6|12530.6|0
1636712210000|2021-11-12 10:16:50|12531.83|12531.83|12530.83|12530.83|12531.83|12531.83|12530.83|12530.83|0
1636712220000|2021-11-12 10:17:00|12530.66|12530.66|12530.92|12530.92|12530.92|12530.92|12530.66|12530.66|0
1636712230000|2021-11-12 10:17:10|12530.52|12530.52|12530.87|12530.87|12530.87|12530.87|12530.52|12530.52|0
1636712240000|2021-11-12 10:17:20|12530.52|12530.52|12529.52|12529.52|12530.91|12530.91|12529.52|12529.52|0
1636712280000|2021-11-12 10:18:00|12529.28|12529.28|12532.11|12532.11|12532.3|12532.3|12529.28|12529.28|0
1636712290000|2021-11-12 10:18:10|12533.35|12533.35|12533.35|12533.35|12533.35|12533.35|12533.35|12533.35|0
1636712310000|2021-11-12 10:18:30|12533.59|12533.59|12533.59|12533.59|12533.59|12533.59|12533.59|12533.59|0
1636712330000|2021-11-12 10:18:50|12533.94|12533.94|12533.94|12533.94|12533.94|12533.94|12533.94|12533.94|0
1636712340000|2021-11-12 10:19:00|12534.18|12534.18|12535.6|12535.6|12535.6|12535.6|12534.18|12534.18|0
1636712360000|2021-11-12 10:19:20|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|0
1636712370000|2021-11-12 10:19:30|12534.54|12534.54|12534.13|12534.13|12534.54|12534.54|12534.13|12534.13|0
1636712380000|2021-11-12 10:19:40|12532.9|12532.9|12534.04|12534.04|12534.51|12534.51|12532.9|12532.9|0
1636712390000|2021-11-12 10:19:50|12532.64|12532.64|12529.56|12529.56|12532.64|12532.64|12529.2|12529.2|0
1636712400000|2021-11-12 10:20:00|12529.77|12529.77|12529.77|12529.77|12529.77|12529.77|12529.77|12529.77|0
1636712420000|2021-11-12 10:20:20|12530.11|12530.11|12530.63|12530.63|12530.63|12530.63|12530.11|12530.11|0
1636712430000|2021-11-12 10:20:30|12530.8|12530.8|12530.8|12530.8|12530.8|12530.8|12530.8|12530.8|0
1636712440000|2021-11-12 10:20:40|12530.97|12530.97|12530.97|12530.97|12531.21|12531.21|12530.97|12530.97|0
1636712450000|2021-11-12 10:20:50|12531.21|12531.21|12531.21|12531.21|12531.21|12531.21|12531.21|12531.21|0
1636712470000|2021-11-12 10:21:10|12532.22|12532.22|12532.22|12532.22|12532.22|12532.22|12532.22|12532.22|0
1636712480000|2021-11-12 10:21:20|12533.45|12533.45|12533.45|12533.45|12533.45|12533.45|12533.45|12533.45|0
1636712500000|2021-11-12 10:21:40|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|12534.16|0
1636712510000|2021-11-12 10:21:50|12535.39|12535.39|12535.39|12535.39|12535.39|12535.39|12535.39|12535.39|0
1636712520000|2021-11-12 10:22:00|12535.78|12535.78|12535.78|12535.78|12535.78|12535.78|12535.78|12535.78|0
1636712530000|2021-11-12 10:22:10|12536.6|12536.6|12537.98|12537.98|12537.98|12537.98|12536.6|12536.6|0
1636712540000|2021-11-12 10:22:20|12537.88|12537.88|12537.88|12537.88|12537.88|12537.88|12537.83|12537.83|0
1636712550000|2021-11-12 10:22:30|12538.2|12538.2|12538.2|12538.2|12538.2|12538.2|12538.2|12538.2|0
1636712560000|2021-11-12 10:22:40|12537.49|12537.49|12536.78|12536.78|12537.49|12537.49|12536.78|12536.78|0
1636712570000|2021-11-12 10:22:50|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|0
1636712580000|2021-11-12 10:23:00|12536.8|12536.8|12536.8|12536.8|12536.8|12536.8|12536.8|12536.8|0
1636712590000|2021-11-12 10:23:10|12536.44|12536.44|12536.66|12536.66|12536.66|12536.66|12536.44|12536.44|0
1636712600000|2021-11-12 10:23:20|12537.43|12537.43|12538.94|12538.94|12538.94|12538.94|12537.43|12537.43|0
1636712610000|2021-11-12 10:23:30|12539.56|12539.56|12539.87|12539.87|12539.87|12539.87|12539.56|12539.56|0
1636712620000|2021-11-12 10:23:40|12539.68|12539.68|12539.25|12539.25|12539.68|12539.68|12539.25|12539.25|0
1636712630000|2021-11-12 10:23:50|12539.66|12539.66|12539.66|12539.66|12539.66|12539.66|12539.66|12539.66|0
1636712640000|2021-11-12 10:24:00|12540.17|12540.17|12540.17|12540.17|12540.17|12540.17|12540.17|12540.17|0
1636712650000|2021-11-12 10:24:10|12539.86|12539.86|12539.86|12539.86|12539.86|12539.86|12539.86|12539.86|0
1636712670000|2021-11-12 10:24:30|12538.63|12538.63|12539.04|12539.04|12539.04|12539.04|12538.63|12538.63|0
1636712680000|2021-11-12 10:24:40|12539.51|12539.51|12538.28|12538.28|12539.51|12539.51|12538.28|12538.28|0
1636712690000|2021-11-12 10:24:50|12538.99|12538.99|12538.99|12538.99|12538.99|12538.99|12538.99|12538.99|0
1636712700000|2021-11-12 10:25:00|12540.22|12540.22|12542.14|12542.14|12542.14|12542.14|12540.22|12540.22|0
1636712710000|2021-11-12 10:25:10|12542.36|12542.36|12541.95|12541.95|12542.36|12542.36|12541.95|12541.95|0
1636712730000|2021-11-12 10:25:30|12541.71|12541.71|12541.97|12541.97|12541.97|12541.97|12541.71|12541.71|0
1636712750000|2021-11-12 10:25:50|12541.8|12541.8|12541.64|12541.64|12541.8|12541.8|12541.64|12541.64|0
1636712760000|2021-11-12 10:26:00|12540.41|12540.41|12540.41|12540.41|12540.41|12540.41|12540.41|12540.41|0
1636712780000|2021-11-12 10:26:20|12539.41|12539.41|12539.41|12539.41|12539.41|12539.41|12539.41|12539.41|0
1636712830000|2021-11-12 10:27:10|12539.58|12539.58|12540.37|12540.37|12540.37|12540.37|12539.34|12539.34|0
1636712840000|2021-11-12 10:27:20|12540.15|12540.15|12539.64|12539.64|12540.15|12540.15|12539.64|12539.64|0
1636712860000|2021-11-12 10:27:40|12539.33|12539.33|12539.72|12539.72|12539.72|12539.72|12539.33|12539.33|0
1636712870000|2021-11-12 10:27:50|12539.54|12539.54|12539.54|12539.54|12539.54|12539.54|12539.54|12539.54|0
1636712880000|2021-11-12 10:28:00|12540.01|12540.01|12540.01|12540.01|12540.01|12540.01|12540.01|12540.01|0
1636712890000|2021-11-12 10:28:10|12539|12539|12538.79|12538.79|12539|12539|12538.79|12538.79|0
1636712900000|2021-11-12 10:28:20|12539.79|12539.79|12539.79|12539.79|12539.79|12539.79|12539.79|12539.79|0
1636712910000|2021-11-12 10:28:30|12539.62|12539.62|12539.62|12539.62|12539.62|12539.62|12539.62|12539.62|0
1636712920000|2021-11-12 10:28:40|12538.39|12538.39|12538.39|12538.39|12538.39|12538.39|12538.39|12538.39|0
1636712930000|2021-11-12 10:28:50|12538.15|12538.15|12538.15|12538.15|12538.15|12538.15|12538.15|12538.15|0
1636712980000|2021-11-12 10:29:40|12538.56|12538.56|12538.51|12538.51|12538.83|12538.83|12538.51|12538.51|0
1636712990000|2021-11-12 10:29:50|12538.27|12538.27|12538.27|12538.27|12538.27|12538.27|12538.27|12538.27|0
1636713000000|2021-11-12 10:30:00|12538.14|12538.14|12538.14|12538.14|12538.14|12538.14|12538.14|12538.14|0
1636713010000|2021-11-12 10:30:10|12537.98|12537.98|12538.98|12538.98|12538.98|12538.98|12537.98|12537.98|0
1636713020000|2021-11-12 10:30:20|12538.77|12538.77|12538.77|12538.77|12538.77|12538.77|12538.77|12538.77|0
1636713040000|2021-11-12 10:30:40|12539.07|12539.07|12539.07|12539.07|12539.07|12539.07|12539.07|12539.07|0
1636713050000|2021-11-12 10:30:50|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|0
1636713060000|2021-11-12 10:31:00|12539.34|12539.34|12540.3|12540.3|12540.98|12540.98|12539.34|12539.34|0
1636713070000|2021-11-12 10:31:10|12541.3|12541.3|12541.57|12541.57|12541.57|12541.57|12541.3|12541.3|0
1636713080000|2021-11-12 10:31:20|12541.79|12541.79|12541.79|12541.79|12541.79|12541.79|12541.79|12541.79|0
1636713090000|2021-11-12 10:31:30|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|12542.22|0
1636713100000|2021-11-12 10:31:40|12543.45|12543.45|12547.51|12547.51|12547.51|12547.51|12543.45|12543.45|0
1636713110000|2021-11-12 10:31:50|12548.52|12548.52|12549.58|12549.58|12549.58|12549.58|12548.52|12548.52|0
1636713120000|2021-11-12 10:32:00|12549.4|12549.4|12549.42|12549.42|12549.42|12549.42|12549.21|12549.21|0
1636713130000|2021-11-12 10:32:10|12549.56|12549.56|12551.14|12551.14|12551.14|12551.14|12549.56|12549.56|0
1636713150000|2021-11-12 10:32:30|12551.66|12551.66|12553.6|12553.6|12553.6|12553.6|12551.66|12551.66|0
1636713170000|2021-11-12 10:32:50|12554.12|12554.12|12554.12|12554.12|12554.12|12554.12|12554.12|12554.12|0
1636713180000|2021-11-12 10:33:00|12554.52|12554.52|12554.52|12554.52|12554.52|12554.52|12554.52|12554.52|0
1636713190000|2021-11-12 10:33:10|12554.63|12554.63|12554.63|12554.63|12554.63|12554.63|12554.63|12554.63|0
1636713210000|2021-11-12 10:33:30|12554.84|12554.84|12555.77|12555.77|12555.77|12555.77|12554.84|12554.84|0
1636713220000|2021-11-12 10:33:40|12555.38|12555.38|12554.75|12554.75|12555.38|12555.38|12554.75|12554.75|0
1636713230000|2021-11-12 10:33:50|12554.6|12554.6|12555.3|12555.3|12555.3|12555.3|12554.12|12554.12|0
1636713240000|2021-11-12 10:34:00|12554.83|12554.83|12554.31|12554.31|12554.83|12554.83|12554.31|12554.31|0
1636713250000|2021-11-12 10:34:10|12553.08|12553.08|12553.08|12553.08|12553.08|12553.08|12553.08|12553.08|0
1636713270000|2021-11-12 10:34:30|12552.81|12552.81|12552.81|12552.81|12552.81|12552.81|12552.81|12552.81|0
1636713280000|2021-11-12 10:34:40|12552.98|12552.98|12552.98|12552.98|12552.98|12552.98|12552.98|12552.98|0
1636713290000|2021-11-12 10:34:50|12553.38|12553.38|12553.38|12553.38|12553.38|12553.38|12553.38|12553.38|0
1636713300000|2021-11-12 10:35:00|12553.55|12553.55|12553.55|12553.55|12553.55|12553.55|12553.55|12553.55|0
1636713310000|2021-11-12 10:35:10|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|12553.31|0
1636713320000|2021-11-12 10:35:20|12553.14|12553.14|12553.14|12553.14|12553.14|12553.14|12553.14|12553.14|0
1636713330000|2021-11-12 10:35:30|12552.73|12552.73|12552.49|12552.49|12552.73|12552.73|12552.49|12552.49|0
1636713350000|2021-11-12 10:35:50|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|0
1636713360000|2021-11-12 10:36:00|12552.38|12552.38|12552.38|12552.38|12552.38|12552.38|12552.38|12552.38|0
1636713370000|2021-11-12 10:36:10|12552.93|12552.93|12552.54|12552.54|12552.93|12552.93|12552.54|12552.54|0
1636713380000|2021-11-12 10:36:20|12552.28|12552.28|12552.05|12552.05|12552.28|12552.28|12552.05|12552.05|0
1636713390000|2021-11-12 10:36:30|12551.69|12551.69|12552.92|12552.92|12552.92|12552.92|12551.69|12551.69|0
1636713410000|2021-11-12 10:36:50|12553.14|12553.14|12553.14|12553.14|12553.14|12553.14|12553.14|12553.14|0
1636713420000|2021-11-12 10:37:00|12552.13|12552.13|12551.32|12551.32|12552.13|12552.13|12551.32|12551.32|0
1636713460000|2021-11-12 10:37:40|12551.14|12551.14|12551.14|12551.14|12551.14|12551.14|12551.14|12551.14|0
1636713490000|2021-11-12 10:38:10|12550.68|12550.68|12550.68|12550.68|12550.68|12550.68|12550.68|12550.68|0
1636713510000|2021-11-12 10:38:30|12550.85|12550.85|12550.85|12550.85|12550.85|12550.85|12550.85|12550.85|0
1636713550000|2021-11-12 10:39:10|12551.26|12551.26|12551.26|12551.26|12551.26|12551.26|12551.26|12551.26|0
1636713580000|2021-11-12 10:39:40|12551.79|12551.79|12551.79|12551.79|12551.79|12551.79|12551.79|12551.79|0
1636713610000|2021-11-12 10:40:10|12552.36|12552.36|12552.81|12552.81|12552.81|12552.81|12552.36|12552.36|0
1636713660000|2021-11-12 10:41:00|12553.08|12553.08|12554.49|12554.49|12554.49|12554.49|12553.08|12553.08|0
1636713670000|2021-11-12 10:41:10|12553.49|12553.49|12554.55|12554.55|12554.55|12554.55|12553.49|12553.49|0
1636713680000|2021-11-12 10:41:20|12555.91|12555.91|12558.17|12558.17|12558.17|12558.17|12555.91|12555.91|0
1636713690000|2021-11-12 10:41:30|12558.69|12558.69|12559.12|12559.12|12559.56|12559.56|12558.69|12558.69|0
1636713700000|2021-11-12 10:41:40|12559.43|12559.43|12561.37|12561.37|12561.37|12561.37|12559.43|12559.43|0
1636713720000|2021-11-12 10:42:00|12561.18|12561.18|12561.16|12561.16|12561.35|12561.35|12560.94|12560.94|0
1636713730000|2021-11-12 10:42:10|12560.94|12560.94|12561.57|12561.57|12561.57|12561.57|12560.94|12560.94|0
1636713740000|2021-11-12 10:42:20|12561.13|12561.13|12561.13|12561.13|12561.13|12561.13|12561.13|12561.13|0
1636713750000|2021-11-12 10:42:30|12561.3|12561.3|12561.47|12561.47|12561.47|12561.47|12561.3|12561.3|0
1636713770000|2021-11-12 10:42:50|12561.64|12561.64|12561.64|12561.64|12561.64|12561.64|12561.64|12561.64|0
1636713780000|2021-11-12 10:43:00|12562.88|12562.88|12562.88|12562.88|12562.88|12562.88|12562.66|12562.66|0
1636713800000|2021-11-12 10:43:20|12563.88|12563.88|12564.59|12564.59|12564.59|12564.59|12563.88|12563.88|0
1636713810000|2021-11-12 10:43:30|12566.6|12566.6|12567.01|12567.01|12567.01|12567.01|12566.6|12566.6|0
1636713840000|2021-11-12 10:44:00|12568.24|12568.24|12568.24|12568.24|12568.24|12568.24|12568.24|12568.24|0
1636713870000|2021-11-12 10:44:30|12567.01|12567.01|12564.77|12564.77|12567.01|12567.01|12564.77|12564.77|0
1636713890000|2021-11-12 10:44:50|12564.94|12564.94|12564.94|12564.94|12564.94|12564.94|12564.94|12564.94|0
1636713900000|2021-11-12 10:45:00|12566.01|12566.01|12566.01|12566.01|12566.01|12566.01|12566.01|12566.01|0
1636713910000|2021-11-12 10:45:10|12564.78|12564.78|12564.78|12564.78|12564.78|12564.78|12564.78|12564.78|0
1636713930000|2021-11-12 10:45:30|12564.54|12564.54|12564.54|12564.54|12564.54|12564.54|12564.54|12564.54|0
1636713980000|2021-11-12 10:46:20|12564.18|12564.18|12561.13|12561.13|12564.18|12564.18|12561.13|12561.13|0
1636713990000|2021-11-12 10:46:30|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|0
1636714030000|2021-11-12 10:47:10|12560.13|12560.13|12560.13|12560.13|12560.13|12560.13|12560.13|12560.13|0
1636714050000|2021-11-12 10:47:30|12560.54|12560.54|12560.54|12560.54|12560.54|12560.54|12560.37|12560.37|0
1636714070000|2021-11-12 10:47:50|12560.71|12560.71|12561.02|12561.02|12561.02|12561.02|12560.71|12560.71|0
1636714090000|2021-11-12 10:48:10|12562.03|12562.03|12561.6|12561.6|12562.03|12562.03|12561.6|12561.6|0
1636714110000|2021-11-12 10:48:30|12561.38|12561.38|12561.38|12561.38|12561.38|12561.38|12561.38|12561.38|0
1636714130000|2021-11-12 10:48:50|12560.9|12560.9|12560.92|12560.92|12561.14|12561.14|12560.9|12560.9|0
1636714150000|2021-11-12 10:49:10|12559.69|12559.69|12559.69|12559.69|12559.69|12559.69|12559.69|12559.69|0
1636714170000|2021-11-12 10:49:30|12559.91|12559.91|12559.91|12559.91|12559.91|12559.91|12559.91|12559.91|0
1636714180000|2021-11-12 10:49:40|12560.12|12560.12|12560.12|12560.12|12560.12|12560.12|12560.12|12560.12|0
1636714190000|2021-11-12 10:49:50|12560.34|12560.34|12560.57|12560.57|12560.57|12560.57|12559.86|12559.86|0
1636714200000|2021-11-12 10:50:00|12561.57|12561.57|12561.79|12561.79|12561.79|12561.79|12561.57|12561.57|0
1636714210000|2021-11-12 10:50:10|12562.2|12562.2|12564.44|12564.44|12564.44|12564.44|12562.2|12562.2|0
1636714240000|2021-11-12 10:50:40|12564|12564|12564|12564|12564|12564|12564|12564|0
1636714250000|2021-11-12 10:50:50|12564.22|12564.22|12564.22|12564.22|12564.22|12564.22|12564.22|12564.22|0
1636714300000|2021-11-12 10:51:40|12564.37|12564.37|12564.37|12564.37|12564.37|12564.37|12564.37|12564.37|0
1636714330000|2021-11-12 10:52:10|12564.2|12564.2|12563.86|12563.86|12564.2|12564.2|12563.86|12563.86|0
1636714350000|2021-11-12 10:52:30|12564.01|12564.01|12564.01|12564.01|12564.01|12564.01|12564.01|12564.01|0
1636714380000|2021-11-12 10:53:00|12563.01|12563.01|12562|12562|12563.01|12563.01|12562|12562|0
1636714390000|2021-11-12 10:53:10|12562.24|12562.24|12562.24|12562.24|12562.24|12562.24|12562.24|12562.24|0
1636714400000|2021-11-12 10:53:20|12562.08|12562.08|12562.08|12562.08|12562.08|12562.08|12562.08|12562.08|0
1636714410000|2021-11-12 10:53:30|12562.6|12562.6|12563.63|12563.63|12563.63|12563.63|12562.6|12562.6|0
1636714430000|2021-11-12 10:53:50|12563.39|12563.39|12563.39|12563.39|12563.56|12563.56|12563.39|12563.39|0
1636714440000|2021-11-12 10:54:00|12563.83|12563.83|12563.18|12563.18|12564|12564|12563.18|12563.18|0
1636714470000|2021-11-12 10:54:30|12562.66|12562.66|12563.18|12563.18|12563.18|12563.18|12562.66|12562.66|0
1636714480000|2021-11-12 10:54:40|12563.35|12563.35|12563.35|12563.35|12563.35|12563.35|12563.35|12563.35|0
1636714490000|2021-11-12 10:54:50|12562.28|12562.28|12562.28|12562.28|12562.28|12562.28|12562.28|12562.28|0
1636714500000|2021-11-12 10:55:00|12562.07|12562.07|12562.07|12562.07|12562.07|12562.07|12562.07|12562.07|0
1636714510000|2021-11-12 10:55:10|12561.71|12561.71|12561.71|12561.71|12561.71|12561.71|12561.71|12561.71|0
1636714520000|2021-11-12 10:55:20|12562.53|12562.53|12562.53|12562.53|12562.53|12562.53|12562.53|12562.53|0
1636714530000|2021-11-12 10:55:30|12562.79|12562.79|12562.79|12562.79|12562.79|12562.79|12562.79|12562.79|0
1636714540000|2021-11-12 10:55:40|12562.44|12562.44|12562.44|12562.44|12562.44|12562.44|12562.44|12562.44|0
1636714550000|2021-11-12 10:55:50|12562.6|12562.6|12562.77|12562.77|12562.77|12562.77|12562.6|12562.6|0
1636714560000|2021-11-12 10:56:00|12562.61|12562.61|12562.48|12562.48|12562.61|12562.61|12562.48|12562.48|0
1636714570000|2021-11-12 10:56:10|12562.65|12562.65|12562.65|12562.65|12562.65|12562.65|12562.65|12562.65|0
1636714580000|2021-11-12 10:56:20|12562.48|12562.48|12562.48|12562.48|12562.48|12562.48|12562.48|12562.48|0
1636714610000|2021-11-12 10:56:50|12563.3|12563.3|12561.88|12561.88|12563.3|12563.3|12561.88|12561.88|0
1636714630000|2021-11-12 10:57:10|12563.11|12563.11|12563.11|12563.11|12563.11|12563.11|12563.11|12563.11|0
1636714640000|2021-11-12 10:57:20|12564.34|12564.34|12564.34|12564.34|12564.34|12564.34|12564.34|12564.34|0
1636714670000|2021-11-12 10:57:50|12564.56|12564.56|12564.56|12564.56|12564.56|12564.56|12564.56|12564.56|0
1636714680000|2021-11-12 10:58:00|12564.77|12564.77|12563.54|12563.54|12564.77|12564.77|12563.54|12563.54|0
1636714690000|2021-11-12 10:58:10|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|0
1636714720000|2021-11-12 10:58:40|12564|12564|12564|12564|12564|12564|12563.65|12563.65|0
1636714730000|2021-11-12 10:58:50|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|0
1636714740000|2021-11-12 10:59:00|12562.53|12562.53|12562.53|12562.53|12562.53|12562.53|12562.53|12562.53|0
1636714750000|2021-11-12 10:59:10|12562.17|12562.17|12560.3|12560.3|12562.17|12562.17|12560.3|12560.3|0
1636714760000|2021-11-12 10:59:20|12560.06|12560.06|12560.06|12560.06|12560.06|12560.06|12560.06|12560.06|0
1636714780000|2021-11-12 10:59:40|12560.3|12560.3|12560.3|12560.3|12560.3|12560.3|12560.3|12560.3|0
1636714790000|2021-11-12 10:59:50|12560.08|12560.08|12560.08|12560.08|12560.08|12560.08|12560.08|12560.08|0
1636714800000|2021-11-12 11:00:00|12560.49|12560.49|12560.49|12560.49|12560.49|12560.49|12560.49|12560.49|0
1636714810000|2021-11-12 11:00:10|12560.65|12560.65|12561.29|12561.29|12561.29|12561.29|12560.65|12560.65|0
1636714820000|2021-11-12 11:00:20|12560.76|12560.76|12560.76|12560.76|12560.76|12560.76|12560.76|12560.76|0
1636714830000|2021-11-12 11:00:30|12561.12|12561.12|12561.12|12561.12|12561.12|12561.12|12561.12|12561.12|0
1636714840000|2021-11-12 11:00:40|12560.11|12560.11|12560.11|12560.11|12560.11|12560.11|12560.11|12560.11|0
1636714860000|2021-11-12 11:01:00|12561.12|12561.12|12561.12|12561.12|12561.12|12561.12|12561.12|12561.12|0
1636714900000|2021-11-12 11:01:40|12560.63|12560.63|12560.63|12560.63|12560.63|12560.63|12560.63|12560.63|0
1636714940000|2021-11-12 11:02:20|12561.87|12561.87|12561.87|12561.87|12561.87|12561.87|12561.87|12561.87|0
1636714950000|2021-11-12 11:02:30|12561.33|12561.33|12561.33|12561.33|12561.33|12561.33|12561.33|12561.33|0
1636714960000|2021-11-12 11:02:40|12560.98|12560.98|12560.98|12560.98|12560.98|12560.98|12560.98|12560.98|0
1636714990000|2021-11-12 11:03:10|12561.19|12561.19|12561.19|12561.19|12561.19|12561.19|12561.19|12561.19|0
1636715000000|2021-11-12 11:03:20|12561.75|12561.75|12561.75|12561.75|12561.75|12561.75|12561.75|12561.75|0
1636715010000|2021-11-12 11:03:30|12561.58|12561.58|12561.96|12561.96|12561.96|12561.96|12561.58|12561.58|0
1636715020000|2021-11-12 11:03:40|12561.14|12561.14|12561.14|12561.14|12561.14|12561.14|12561.14|12561.14|0
1636715030000|2021-11-12 11:03:50|12560.66|12560.66|12559.06|12559.06|12560.66|12560.66|12559.06|12559.06|0
1636715050000|2021-11-12 11:04:10|12558.79|12558.79|12558.79|12558.79|12558.79|12558.79|12558.79|12558.79|0
1636715080000|2021-11-12 11:04:40|12559.2|12559.2|12559.2|12559.2|12559.2|12559.2|12559.2|12559.2|0
1636715090000|2021-11-12 11:04:50|12559.03|12559.03|12559.03|12559.03|12559.03|12559.03|12559.03|12559.03|0
1636715100000|2021-11-12 11:05:00|12559.11|12559.11|12559.11|12559.11|12559.11|12559.11|12559.11|12559.11|0
1636715120000|2021-11-12 11:05:20|12559.46|12559.46|12559.46|12559.46|12559.46|12559.46|12559.46|12559.46|0
1636715130000|2021-11-12 11:05:30|12559.25|12559.25|12559.25|12559.25|12559.25|12559.25|12559.25|12559.25|0
1636715140000|2021-11-12 11:05:40|12559.6|12559.6|12559.6|12559.6|12559.6|12559.6|12559.6|12559.6|0
1636715160000|2021-11-12 11:06:00|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|12560.61|0
1636715170000|2021-11-12 11:06:10|12560.85|12560.85|12563.49|12563.49|12563.49|12563.49|12560.85|12560.85|0
1636715180000|2021-11-12 11:06:20|12565.5|12565.5|12565.86|12565.86|12565.86|12565.86|12565.5|12565.5|0
1636715220000|2021-11-12 11:07:00|12566.13|12566.13|12566.13|12566.13|12566.13|12566.13|12566.13|12566.13|0
1636715230000|2021-11-12 11:07:10|12565.75|12565.75|12564.3|12564.3|12565.75|12565.75|12564.3|12564.3|0
1636715250000|2021-11-12 11:07:30|12566.31|12566.31|12566.46|12566.46|12566.46|12566.46|12566.31|12566.31|0
1636715260000|2021-11-12 11:07:40|12566.54|12566.54|12566.54|12566.54|12566.54|12566.54|12566.54|12566.54|0
1636715270000|2021-11-12 11:07:50|12565.54|12565.54|12565.54|12565.54|12565.54|12565.54|12565.54|12565.54|0
1636715290000|2021-11-12 11:08:10|12565.46|12565.46|12565.46|12565.46|12565.46|12565.46|12565.46|12565.46|0
1636715300000|2021-11-12 11:08:20|12565.67|12565.67|12565.67|12565.67|12565.67|12565.67|12565.67|12565.67|0
1636715310000|2021-11-12 11:08:30|12564.64|12564.64|12565.37|12565.37|12565.37|12565.37|12564.64|12564.64|0
1636715340000|2021-11-12 11:09:00|12565.78|12565.78|12565.78|12565.78|12565.78|12565.78|12565.78|12565.78|0
1636715350000|2021-11-12 11:09:10|12564.55|12564.55|12564.55|12564.55|12564.55|12564.55|12564.55|12564.55|0
1636715380000|2021-11-12 11:09:40|12565.56|12565.56|12565.56|12565.56|12565.56|12565.56|12565.56|12565.56|0
1636715410000|2021-11-12 11:10:10|12566.12|12566.12|12565.93|12565.93|12566.12|12566.12|12565.93|12565.93|0
1636715420000|2021-11-12 11:10:20|12566.15|12566.15|12568.42|12568.42|12568.42|12568.42|12566.15|12566.15|0
1636715440000|2021-11-12 11:10:40|12568.93|12568.93|12566.4|12566.4|12568.93|12568.93|12566.4|12566.4|0
1636715450000|2021-11-12 11:10:50|12566.62|12566.62|12567.14|12567.14|12567.14|12567.14|12566.62|12566.62|0
1636715460000|2021-11-12 11:11:00|12566.62|12566.62|12566.62|12566.62|12566.62|12566.62|12566.62|12566.62|0
1636715470000|2021-11-12 11:11:10|12566.22|12566.22|12566.22|12566.22|12566.22|12566.22|12566.22|12566.22|0
1636715480000|2021-11-12 11:11:20|12566.58|12566.58|12566.58|12566.58|12566.58|12566.58|12566.58|12566.58|0
1636715510000|2021-11-12 11:11:50|12566.93|12566.93|12566.93|12566.93|12566.93|12566.93|12566.93|12566.93|0
1636715530000|2021-11-12 11:12:10|12568.16|12568.16|12567.93|12567.93|12568.16|12568.16|12567.93|12567.93|0
1636715540000|2021-11-12 11:12:20|12567.77|12567.77|12567.71|12567.71|12567.88|12567.88|12567.69|12567.69|0
1636715550000|2021-11-12 11:12:30|12567.63|12567.63|12567.47|12567.47|12567.63|12567.63|12567.47|12567.47|0
1636715560000|2021-11-12 11:12:40|12567.6|12567.6|12567.52|12567.52|12567.6|12567.6|12567.52|12567.52|0
1636715570000|2021-11-12 11:12:50|12567.29|12567.29|12567.29|12567.29|12567.29|12567.29|12567.29|12567.29|0
1636715580000|2021-11-12 11:13:00|12566.06|12566.06|12566.06|12566.06|12566.06|12566.06|12566.06|12566.06|0
1636715590000|2021-11-12 11:13:10|12566.45|12566.45|12566.45|12566.45|12566.45|12566.45|12566.45|12566.45|0
1636715600000|2021-11-12 11:13:20|12567.46|12567.46|12567.46|12567.46|12567.46|12567.46|12567.46|12567.46|0
1636715610000|2021-11-12 11:13:30|12566.45|12566.45|12566.45|12566.45|12566.45|12566.45|12566.45|12566.45|0
1636715620000|2021-11-12 11:13:40|12565.93|12565.93|12565.69|12565.69|12565.93|12565.93|12565.69|12565.69|0
1636715630000|2021-11-12 11:13:50|12565.93|12565.93|12565.93|12565.93|12565.93|12565.93|12565.93|12565.93|0
1636715650000|2021-11-12 11:14:10|12565.4|12565.4|12565.64|12565.64|12565.64|12565.64|12565.4|12565.4|0
1636715680000|2021-11-12 11:14:40|12565.74|12565.74|12565.74|12565.74|12565.74|12565.74|12565.74|12565.74|0
1636715690000|2021-11-12 11:14:50|12565.21|12565.21|12565.21|12565.21|12565.21|12565.21|12565.21|12565.21|0
1636715700000|2021-11-12 11:15:00|12564.2|12564.2|12561.61|12561.61|12564.2|12564.2|12561.61|12561.61|0
1636715710000|2021-11-12 11:15:10|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|0
1636715720000|2021-11-12 11:15:20|12561.86|12561.86|12561.94|12561.94|12561.94|12561.94|12561.86|12561.86|0
1636715730000|2021-11-12 11:15:30|12561.58|12561.58|12561.58|12561.58|12561.58|12561.58|12561.58|12561.58|0
1636715740000|2021-11-12 11:15:40|12560.17|12560.17|12560.58|12560.58|12560.58|12560.58|12560.17|12560.17|0
1636715760000|2021-11-12 11:16:00|12560.22|12560.22|12560.22|12560.22|12560.22|12560.22|12560.22|12560.22|0
1636715810000|2021-11-12 11:16:50|12560.26|12560.26|12560.26|12560.26|12560.26|12560.26|12560.26|12560.26|0
1636715820000|2021-11-12 11:17:00|12559.74|12559.74|12558.51|12558.51|12559.74|12559.74|12558.51|12558.51|0
1636715830000|2021-11-12 11:17:10|12557.28|12557.28|12556.98|12556.98|12557.99|12557.99|12556.98|12556.98|0
1636715840000|2021-11-12 11:17:20|12557.99|12557.99|12557.99|12557.99|12557.99|12557.99|12557.99|12557.99|0
1636715850000|2021-11-12 11:17:30|12557.82|12557.82|12557.82|12557.82|12557.82|12557.82|12557.82|12557.82|0
1636715890000|2021-11-12 11:18:10|12557.99|12557.99|12556.76|12556.76|12557.99|12557.99|12556.76|12556.76|0
1636715900000|2021-11-12 11:18:20|12556.56|12556.56|12554.82|12554.82|12556.56|12556.56|12554.82|12554.82|0
1636715930000|2021-11-12 11:18:50|12555.82|12555.82|12556.64|12556.64|12556.64|12556.64|12555.82|12555.82|0
1636715940000|2021-11-12 11:19:00|12556.48|12556.48|12560.04|12560.04|12560.04|12560.04|12556.48|12556.48|0
1636715980000|2021-11-12 11:19:40|12561.04|12561.04|12561.04|12561.04|12561.04|12561.04|12561.04|12561.04|0
1636716000000|2021-11-12 11:20:00|12560.04|12560.04|12560.01|12560.01|12560.04|12560.04|12559.8|12559.8|0
1636716010000|2021-11-12 11:20:10|12560.35|12560.35|12560.26|12560.26|12560.84|12560.84|12560.26|12560.26|0
1636716020000|2021-11-12 11:20:20|12560.61|12560.61|12560.97|12560.97|12560.97|12560.97|12560.61|12560.61|0
1636716030000|2021-11-12 11:20:30|12559.96|12559.96|12559.96|12559.96|12559.96|12559.96|12559.96|12559.96|0
1636716040000|2021-11-12 11:20:40|12560.48|12560.48|12560.48|12560.48|12560.48|12560.48|12560.48|12560.48|0
1636716060000|2021-11-12 11:21:00|12560.65|12560.65|12560.82|12560.82|12560.82|12560.82|12560.65|12560.65|0
1636716080000|2021-11-12 11:21:20|12560.99|12560.99|12561.79|12561.79|12561.79|12561.79|12560.99|12560.99|0
1636716110000|2021-11-12 11:21:50|12562.01|12562.01|12562.01|12562.01|12562.01|12562.01|12562.01|12562.01|0
1636716120000|2021-11-12 11:22:00|12562.42|12562.42|12561.88|12561.88|12562.42|12562.42|12561.41|12561.41|0
1636716140000|2021-11-12 11:22:20|12561.72|12561.72|12559.89|12559.89|12561.72|12561.72|12559.89|12559.89|0
1636716150000|2021-11-12 11:22:30|12559.97|12559.97|12559.81|12559.81|12559.97|12559.97|12559.81|12559.81|0
1636716160000|2021-11-12 11:22:40|12559.57|12559.57|12559.79|12559.79|12559.79|12559.79|12559.57|12559.57|0
1636716180000|2021-11-12 11:23:00|12558.78|12558.78|12558.78|12558.78|12558.78|12558.78|12558.78|12558.78|0
1636716190000|2021-11-12 11:23:10|12556.77|12556.77|12556.29|12556.29|12556.77|12556.77|12556.29|12556.29|0
1636716200000|2021-11-12 11:23:20|12556.22|12556.22|12556.14|12556.14|12556.29|12556.29|12556.14|12556.14|0
1636716210000|2021-11-12 11:23:30|12555.98|12555.98|12555.98|12555.98|12555.98|12555.98|12555.98|12555.98|0
1636716220000|2021-11-12 11:23:40|12555.9|12555.9|12556.06|12556.06|12556.06|12556.06|12555.9|12555.9|0
1636716240000|2021-11-12 11:24:00|12556.14|12556.14|12556.47|12556.47|12556.47|12556.47|12556.14|12556.14|0
1636716250000|2021-11-12 11:24:10|12556.62|12556.62|12556.62|12556.62|12556.62|12556.62|12556.62|12556.62|0
1636716260000|2021-11-12 11:24:20|12556.19|12556.19|12556.19|12556.19|12556.19|12556.19|12556.19|12556.19|0
1636716270000|2021-11-12 11:24:30|12556.43|12556.43|12556.89|12556.89|12556.89|12556.89|12556.43|12556.43|0
1636716290000|2021-11-12 11:24:50|12557.35|12557.35|12557.35|12557.35|12557.35|12557.35|12557.35|12557.35|0
1636716300000|2021-11-12 11:25:00|12556.64|12556.64|12556.64|12556.64|12556.64|12556.64|12556.64|12556.64|0
1636716310000|2021-11-12 11:25:10|12556.96|12556.96|12557.2|12557.2|12557.28|12557.28|12556.96|12556.96|0
1636716330000|2021-11-12 11:25:30|12556.93|12556.93|12554.94|12554.94|12556.93|12556.93|12554.94|12554.94|0
1636716340000|2021-11-12 11:25:40|12555.09|12555.09|12553.71|12553.71|12555.09|12555.09|12553.71|12553.71|0
1636716350000|2021-11-12 11:25:50|12554.12|12554.12|12555.34|12555.34|12555.34|12555.34|12554.12|12554.12|0
1636716370000|2021-11-12 11:26:10|12554.34|12554.34|12554.34|12554.34|12554.34|12554.34|12554.34|12554.34|0
1636716380000|2021-11-12 11:26:20|12555.34|12555.34|12555.34|12555.34|12555.34|12555.34|12555.34|12555.34|0
1636716420000|2021-11-12 11:27:00|12556.35|12556.35|12556.35|12556.35|12556.35|12556.35|12556.35|12556.35|0
1636716430000|2021-11-12 11:27:10|12558.36|12558.36|12558.36|12558.36|12558.36|12558.36|12558.36|12558.36|0
1636716440000|2021-11-12 11:27:20|12559.18|12559.18|12559.18|12559.18|12559.18|12559.18|12559.18|12559.18|0
1636716460000|2021-11-12 11:27:40|12559.4|12559.4|12559.4|12559.4|12559.4|12559.4|12559.4|12559.4|0
1636716480000|2021-11-12 11:28:00|12559.57|12559.57|12560.08|12560.08|12560.08|12560.08|12559.57|12559.57|0
1636716500000|2021-11-12 11:28:20|12560.79|12560.79|12560.79|12560.79|12560.79|12560.79|12560.79|12560.79|0
1636716510000|2021-11-12 11:28:30|12561|12561|12561|12561|12561|12561|12561|12561|0
1636716530000|2021-11-12 11:28:50|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|0
1636716540000|2021-11-12 11:29:00|12561.93|12561.93|12561.93|12561.93|12561.93|12561.93|12561.41|12561.41|0
1636716560000|2021-11-12 11:29:20|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|0
1636716580000|2021-11-12 11:29:40|12561.6|12561.6|12561.6|12561.6|12561.6|12561.6|12561.6|12561.6|0
1636716590000|2021-11-12 11:29:50|12560.59|12560.59|12559.72|12559.72|12560.96|12560.96|12559.72|12559.72|0
1636716600000|2021-11-12 11:30:00|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|0
1636716610000|2021-11-12 11:30:10|12560.16|12560.16|12559.92|12559.92|12560.16|12560.16|12559.92|12559.92|0
1636716620000|2021-11-12 11:30:20|12559.84|12559.84|12559.84|12559.84|12559.84|12559.84|12559.84|12559.84|0
1636716630000|2021-11-12 11:30:30|12560.36|12560.36|12559.95|12559.95|12560.36|12560.36|12559.95|12559.95|0
1636716660000|2021-11-12 11:31:00|12560.47|12560.47|12559.76|12559.76|12560.47|12560.47|12559.76|12559.76|0
1636716690000|2021-11-12 11:31:30|12559.11|12559.11|12559.11|12559.11|12559.11|12559.11|12559.11|12559.11|0
1636716720000|2021-11-12 11:32:00|12558.93|12558.93|12558.93|12558.93|12558.93|12558.93|12558.93|12558.93|0
1636716750000|2021-11-12 11:32:30|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|0
1636716780000|2021-11-12 11:33:00|12562.4|12562.4|12561.17|12561.17|12562.4|12562.4|12561.17|12561.17|0
1636716790000|2021-11-12 11:33:10|12562.18|12562.18|12562.18|12562.18|12562.18|12562.18|12562.18|12562.18|0
1636716800000|2021-11-12 11:33:20|12562.1|12562.1|12562.1|12562.1|12562.1|12562.1|12562.1|12562.1|0
1636716810000|2021-11-12 11:33:30|12564.33|12564.33|12564.33|12564.33|12564.33|12564.33|12564.33|12564.33|0
1636716820000|2021-11-12 11:33:40|12564.55|12564.55|12565.75|12565.75|12565.75|12565.75|12564.55|12564.55|0
1636716830000|2021-11-12 11:33:50|12566.52|12566.52|12566.76|12566.76|12566.76|12566.76|12566.52|12566.52|0
1636716840000|2021-11-12 11:34:00|12566.97|12566.97|12566.46|12566.46|12566.97|12566.97|12566.46|12566.46|0
1636716850000|2021-11-12 11:34:10|12567.69|12567.69|12567.69|12567.69|12567.69|12567.69|12567.69|12567.69|0
1636716860000|2021-11-12 11:34:20|12571.71|12571.71|12572.72|12572.72|12572.72|12572.72|12571.71|12571.71|0
1636716870000|2021-11-12 11:34:30|12573.95|12573.95|12573.95|12573.95|12573.95|12573.95|12573.95|12573.95|0
1636716880000|2021-11-12 11:34:40|12574.77|12574.77|12574.77|12574.77|12574.77|12574.77|12574.77|12574.77|0
1636716890000|2021-11-12 11:34:50|12575.25|12575.25|12576.69|12576.69|12576.69|12576.69|12575.25|12575.25|0
1636716910000|2021-11-12 11:35:10|12577.22|12577.22|12578.22|12578.22|12579.09|12579.09|12577.22|12577.22|0
1636716920000|2021-11-12 11:35:20|12577.69|12577.69|12576.62|12576.62|12577.69|12577.69|12576.35|12576.35|0
1636716940000|2021-11-12 11:35:40|12576.38|12576.38|12576.54|12576.54|12576.54|12576.54|12576.38|12576.38|0
1636716960000|2021-11-12 11:36:00|12576.13|12576.13|12576.66|12576.66|12576.66|12576.66|12576.13|12576.13|0
1636716970000|2021-11-12 11:36:10|12576.93|12576.93|12577.2|12577.2|12577.2|12577.2|12576.93|12576.93|0
1636716980000|2021-11-12 11:36:20|12577.44|12577.44|12578.74|12578.74|12578.74|12578.74|12577.44|12577.44|0
1636716990000|2021-11-12 11:36:30|12579.15|12579.15|12580.16|12580.16|12580.16|12580.16|12579.15|12579.15|0
1636717020000|2021-11-12 11:37:00|12580.67|12580.67|12581.19|12581.19|12581.19|12581.19|12580.67|12580.67|0
1636717030000|2021-11-12 11:37:10|12581.54|12581.54|12581.54|12581.54|12581.54|12581.54|12581.54|12581.54|0
1636717070000|2021-11-12 11:37:50|12582.27|12582.27|12582.27|12582.27|12582.27|12582.27|12582.27|12582.27|0
1636717080000|2021-11-12 11:38:00|12582|12582|12582|12582|12582|12582|12582|12582|0
1636717090000|2021-11-12 11:38:10|12581.95|12581.95|12581.95|12581.95|12581.95|12581.95|12581.95|12581.95|0
1636717110000|2021-11-12 11:38:30|12582.3|12582.3|12582.13|12582.13|12582.3|12582.3|12582.13|12582.13|0
1636717120000|2021-11-12 11:38:40|12582.4|12582.4|12583.63|12583.63|12583.63|12583.63|12582.4|12582.4|0
1636717130000|2021-11-12 11:38:50|12582.4|12582.4|12582.4|12582.4|12582.4|12582.4|12582.4|12582.4|0
1636717140000|2021-11-12 11:39:00|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|0
1636717160000|2021-11-12 11:39:20|12581.35|12581.35|12581.86|12581.86|12581.86|12581.86|12581.35|12581.35|0
1636717170000|2021-11-12 11:39:30|12580.63|12580.63|12585.11|12585.11|12585.11|12585.11|12580.63|12580.63|0
1636717180000|2021-11-12 11:39:40|12583.88|12583.88|12583.88|12583.88|12583.88|12583.88|12583.88|12583.88|0
1636717190000|2021-11-12 11:39:50|12586.34|12586.34|12586.34|12586.34|12586.34|12586.34|12586.34|12586.34|0
1636717200000|2021-11-12 11:40:00|12585.63|12585.63|12584.75|12584.75|12585.98|12585.98|12584.75|12584.75|0
1636717210000|2021-11-12 11:40:10|12584.6|12584.6|12584.6|12584.6|12584.6|12584.6|12584.6|12584.6|0
1636717230000|2021-11-12 11:40:30|12584.29|12584.29|12584.29|12584.29|12584.29|12584.29|12584.29|12584.29|0
1636717250000|2021-11-12 11:40:50|12584.94|12584.94|12584.94|12584.94|12584.94|12584.94|12584.94|12584.94|0
1636717260000|2021-11-12 11:41:00|12585.48|12585.48|12585.21|12585.21|12585.48|12585.48|12585.21|12585.21|0
1636717270000|2021-11-12 11:41:10|12585.69|12585.69|12586.23|12586.23|12586.4|12586.4|12585.69|12585.69|0
1636717290000|2021-11-12 11:41:30|12586.06|12586.06|12585.71|12585.71|12586.06|12586.06|12585.71|12585.71|0
1636717340000|2021-11-12 11:42:20|12586.94|12586.94|12586.94|12586.94|12586.94|12586.94|12586.94|12586.94|0
1636717350000|2021-11-12 11:42:30|12586.77|12586.77|12586.23|12586.23|12586.77|12586.77|12586.23|12586.23|0
1636717380000|2021-11-12 11:43:00|12585|12585|12583.77|12583.77|12585|12585|12583.77|12583.77|0
1636717390000|2021-11-12 11:43:10|12582.54|12582.54|12582.54|12582.54|12582.54|12582.54|12582.54|12582.54|0
1636717400000|2021-11-12 11:43:20|12581.31|12581.31|12581.57|12581.57|12581.57|12581.57|12581.31|12581.31|0
1636717430000|2021-11-12 11:43:50|12581.75|12581.75|12582.56|12582.56|12582.56|12582.56|12581.75|12581.75|0
1636717440000|2021-11-12 11:44:00|12583.8|12583.8|12583.8|12583.8|12583.8|12583.8|12583.8|12583.8|0
1636717450000|2021-11-12 11:44:10|12585.03|12585.03|12583.8|12583.8|12585.03|12585.03|12583.8|12583.8|0
1636717460000|2021-11-12 11:44:20|12585.03|12585.03|12583.74|12583.74|12585.03|12585.03|12583.74|12583.74|0
1636717490000|2021-11-12 11:44:50|12583.57|12583.57|12582.79|12582.79|12583.57|12583.57|12582.79|12582.79|0
1636717500000|2021-11-12 11:45:00|12582.55|12582.55|12582.29|12582.29|12582.55|12582.55|12582.29|12582.29|0
1636717540000|2021-11-12 11:45:40|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|0
1636717550000|2021-11-12 11:45:50|12586.76|12586.76|12585.53|12585.53|12586.76|12586.76|12585.53|12585.53|0
1636717570000|2021-11-12 11:46:10|12585.22|12585.22|12585.07|12585.07|12585.22|12585.22|12585.07|12585.07|0
1636717600000|2021-11-12 11:46:40|12584.85|12584.85|12585.07|12585.07|12585.07|12585.07|12584.85|12584.85|0
1636717640000|2021-11-12 11:47:20|12585.58|12585.58|12585.1|12585.1|12585.58|12585.58|12585.1|12585.1|0
1636717650000|2021-11-12 11:47:30|12585.34|12585.34|12585.58|12585.58|12585.58|12585.58|12585.34|12585.34|0
1636717690000|2021-11-12 11:48:10|12586.01|12586.01|12586.01|12586.01|12586.01|12586.01|12586.01|12586.01|0
1636717700000|2021-11-12 11:48:20|12586.23|12586.23|12587.46|12587.46|12587.46|12587.46|12586.23|12586.23|0
1636717740000|2021-11-12 11:49:00|12587.3|12587.3|12587.3|12587.3|12587.3|12587.3|12587.3|12587.3|0
1636717770000|2021-11-12 11:49:30|12588.12|12588.12|12588.12|12588.12|12588.12|12588.12|12588.12|12588.12|0
1636717800000|2021-11-12 11:50:00|12588.52|12588.52|12588.39|12588.39|12588.52|12588.52|12588.39|12588.39|0
1636717810000|2021-11-12 11:50:10|12587.98|12587.98|12587.98|12587.98|12587.98|12587.98|12587.98|12587.98|0
1636717820000|2021-11-12 11:50:20|12588.39|12588.39|12588.39|12588.39|12588.39|12588.39|12588.39|12588.39|0
1636717840000|2021-11-12 11:50:40|12588.18|12588.18|12588.18|12588.18|12588.18|12588.18|12588.18|12588.18|0
1636717850000|2021-11-12 11:50:50|12587.71|12587.71|12587.15|12587.15|12587.71|12587.71|12586.91|12586.91|0
1636717870000|2021-11-12 11:51:10|12587.5|12587.5|12587.5|12587.5|12587.5|12587.5|12587.5|12587.5|0
1636717880000|2021-11-12 11:51:20|12586.27|12586.27|12586.27|12586.27|12586.27|12586.27|12586.27|12586.27|0
1636717890000|2021-11-12 11:51:30|12585.24|12585.24|12584.72|12584.72|12585.24|12585.24|12584.72|12584.72|0
1636717910000|2021-11-12 11:51:50|12584.29|12584.29|12584.29|12584.29|12584.29|12584.29|12584.29|12584.29|0
1636717920000|2021-11-12 11:52:00|12584.64|12584.64|12584.64|12584.64|12584.64|12584.64|12584.64|12584.64|0
1636717940000|2021-11-12 11:52:20|12584.69|12584.69|12584.69|12584.69|12584.69|12584.69|12584.69|12584.69|0
1636717980000|2021-11-12 11:53:00|12585.7|12585.7|12585.7|12585.7|12585.7|12585.7|12585.7|12585.7|0
1636717990000|2021-11-12 11:53:10|12585.92|12585.92|12586.92|12586.92|12586.92|12586.92|12585.92|12585.92|0
1636718010000|2021-11-12 11:53:30|12586.67|12586.67|12586.67|12586.67|12586.67|12586.67|12586.67|12586.67|0
1636718040000|2021-11-12 11:54:00|12585.71|12585.71|12585.71|12585.71|12586.94|12586.94|12585.71|12585.71|0
1636718050000|2021-11-12 11:54:10|12586.19|12586.19|12586.43|12586.43|12586.43|12586.43|12586.19|12586.19|0
1636718060000|2021-11-12 11:54:20|12586.78|12586.78|12586.78|12586.78|12586.78|12586.78|12586.78|12586.78|0
1636718070000|2021-11-12 11:54:30|12588.01|12588.01|12587.86|12587.86|12588.01|12588.01|12587.86|12587.86|0
1636718080000|2021-11-12 11:54:40|12587.55|12587.55|12587.55|12587.55|12587.55|12587.55|12587.55|12587.55|0
1636718110000|2021-11-12 11:55:10|12587.2|12587.2|12587.37|12587.37|12587.37|12587.37|12587.2|12587.2|0
1636718130000|2021-11-12 11:55:30|12586.85|12586.85|12586.85|12586.85|12586.85|12586.85|12586.85|12586.85|0
1636718160000|2021-11-12 11:56:00|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|0
1636718170000|2021-11-12 11:56:10|12586.03|12586.03|12585.85|12585.85|12586.03|12586.03|12585.85|12585.85|0
1636718190000|2021-11-12 11:56:30|12585.33|12585.33|12585.33|12585.33|12585.33|12585.33|12585.33|12585.33|0
1636718220000|2021-11-12 11:57:00|12583.32|12583.32|12583.32|12583.32|12583.32|12583.32|12583.32|12583.32|0
1636718230000|2021-11-12 11:57:10|12583.54|12583.54|12583.54|12583.54|12583.54|12583.54|12583.54|12583.54|0
1636718250000|2021-11-12 11:57:30|12583.08|12583.08|12583.08|12583.08|12583.08|12583.08|12583.08|12583.08|0
1636718260000|2021-11-12 11:57:40|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|0
1636718270000|2021-11-12 11:57:50|12582.38|12582.38|12582.38|12582.38|12582.38|12582.38|12582.38|12582.38|0
1636718280000|2021-11-12 11:58:00|12583.38|12583.38|12583.73|12583.73|12583.73|12583.73|12583.38|12583.38|0
1636718290000|2021-11-12 11:58:10|12583.37|12583.37|12588.2|12588.2|12588.2|12588.2|12583.37|12583.37|0
1636718300000|2021-11-12 11:58:20|12590.21|12590.21|12591.21|12591.21|12591.21|12591.21|12590.21|12590.21|0
1636718310000|2021-11-12 11:58:30|12591.56|12591.56|12591.56|12591.56|12591.56|12591.56|12591.56|12591.56|0
1636718320000|2021-11-12 11:58:40|12591.73|12591.73|12591.73|12591.73|12591.73|12591.73|12591.73|12591.73|0
1636718330000|2021-11-12 11:58:50|12592.96|12592.96|12592.96|12592.96|12592.96|12592.96|12592.96|12592.96|0
1636718340000|2021-11-12 11:59:00|12591.95|12591.95|12591.73|12591.73|12591.95|12591.95|12591.73|12591.73|0
1636718370000|2021-11-12 11:59:30|12592.44|12592.44|12591.98|12591.98|12592.44|12592.44|12591.73|12591.73|0
1636718400000|2021-11-12 12:00:00|12591.71|12591.71|12592.06|12592.06|12592.06|12592.06|12591.71|12591.71|0
1636718440000|2021-11-12 12:00:40|12590.83|12590.83|12590.83|12590.83|12590.83|12590.83|12590.83|12590.83|0
1636718460000|2021-11-12 12:01:00|12590.56|12590.56|12590.56|12590.56|12590.56|12590.56|12590.56|12590.56|0
1636718520000|2021-11-12 12:02:00|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|0
1636718530000|2021-11-12 12:02:10|12589.34|12589.34|12589.34|12589.34|12589.34|12589.34|12589.34|12589.34|0
1636718550000|2021-11-12 12:02:30|12588.11|12588.11|12588.11|12588.11|12588.11|12588.11|12588.11|12588.11|0
1636718580000|2021-11-12 12:03:00|12587.7|12587.7|12586.47|12586.47|12587.7|12587.7|12586.47|12586.47|0
1636718590000|2021-11-12 12:03:10|12587.7|12587.7|12586.47|12586.47|12587.7|12587.7|12586.47|12586.47|0
1636718620000|2021-11-12 12:03:40|12586.3|12586.3|12586.71|12586.71|12586.71|12586.71|12586.3|12586.3|0
1636718650000|2021-11-12 12:04:10|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|0
1636718660000|2021-11-12 12:04:20|12586.59|12586.59|12586.59|12586.59|12586.59|12586.59|12586.59|12586.59|0
1636718670000|2021-11-12 12:04:30|12585.58|12585.58|12585.58|12585.58|12585.58|12585.58|12585.58|12585.58|0
1636718680000|2021-11-12 12:04:40|12585.75|12585.75|12584.74|12584.74|12585.75|12585.75|12584.74|12584.74|0
1636718690000|2021-11-12 12:04:50|12585.97|12585.97|12585.97|12585.97|12585.97|12585.97|12585.97|12585.97|0
1636718700000|2021-11-12 12:05:00|12587.98|12587.98|12587.58|12587.58|12587.98|12587.98|12587.58|12587.58|0
1636718710000|2021-11-12 12:05:10|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|0
1636718750000|2021-11-12 12:05:50|12588.33|12588.33|12588.57|12588.57|12588.57|12588.57|12588.33|12588.33|0
1636718760000|2021-11-12 12:06:00|12588.4|12588.4|12588.4|12588.4|12588.4|12588.4|12588.4|12588.4|0
1636718780000|2021-11-12 12:06:20|12588.63|12588.63|12588.2|12588.2|12588.63|12588.63|12588.2|12588.2|0
1636718810000|2021-11-12 12:06:50|12588.75|12588.75|12588.91|12588.91|12588.91|12588.91|12588.75|12588.75|0
1636718820000|2021-11-12 12:07:00|12588.52|12588.52|12588.69|12588.69|12588.76|12588.76|12588.33|12588.33|0
1636718840000|2021-11-12 12:07:20|12587.45|12587.45|12587.45|12587.45|12587.45|12587.45|12587.45|12587.45|0
1636718860000|2021-11-12 12:07:40|12587.38|12587.38|12587.38|12587.38|12587.38|12587.38|12587.38|12587.38|0
1636718870000|2021-11-12 12:07:50|12587.11|12587.11|12587.38|12587.38|12587.38|12587.38|12587.11|12587.11|0
1636718880000|2021-11-12 12:08:00|12587.22|12587.22|12587.22|12587.22|12587.22|12587.22|12587.22|12587.22|0
1636718920000|2021-11-12 12:08:40|12587.39|12587.39|12587.39|12587.39|12587.39|12587.39|12587.39|12587.39|0
1636718940000|2021-11-12 12:09:00|12586.38|12586.38|12586.38|12586.38|12586.38|12586.38|12586.17|12586.17|0
1636718950000|2021-11-12 12:09:10|12585.15|12585.15|12585.15|12585.15|12585.15|12585.15|12585.15|12585.15|0
1636718960000|2021-11-12 12:09:20|12584.98|12584.98|12584.98|12584.98|12584.98|12584.98|12584.98|12584.98|0
1636718990000|2021-11-12 12:09:50|12586.21|12586.21|12584.98|12584.98|12586.21|12586.21|12584.98|12584.98|0
1636719000000|2021-11-12 12:10:00|12585.22|12585.22|12584.88|12584.88|12585.22|12585.22|12584.88|12584.88|0
1636719040000|2021-11-12 12:10:40|12584.15|12584.15|12584.34|12584.34|12584.34|12584.34|12584.15|12584.15|0
1636719080000|2021-11-12 12:11:20|12585.57|12585.57|12585.57|12585.57|12585.57|12585.57|12585.57|12585.57|0
1636719120000|2021-11-12 12:12:00|12584.57|12584.57|12584.57|12584.57|12584.57|12584.57|12584.57|12584.57|0
1636719150000|2021-11-12 12:12:30|12584.91|12584.91|12584.91|12584.91|12584.91|12584.91|12584.91|12584.91|0
1636719160000|2021-11-12 12:12:40|12585.08|12585.08|12584.74|12584.74|12585.08|12585.08|12584.74|12584.74|0
1636719170000|2021-11-12 12:12:50|12584.5|12584.5|12584.5|12584.5|12584.5|12584.5|12584.5|12584.5|0
1636719180000|2021-11-12 12:13:00|12583.68|12583.68|12583.68|12583.68|12583.68|12583.68|12583.68|12583.68|0
1636719190000|2021-11-12 12:13:10|12583.27|12583.27|12583.27|12583.27|12583.27|12583.27|12583.27|12583.27|0
1636719230000|2021-11-12 12:13:50|12582.26|12582.26|12582.67|12582.67|12582.67|12582.67|12582.26|12582.26|0
1636719280000|2021-11-12 12:14:40|12583.24|12583.24|12583.24|12583.24|12583.24|12583.24|12583.24|12583.24|0
1636719300000|2021-11-12 12:15:00|12583.95|12583.95|12583.68|12583.68|12583.95|12583.95|12583.68|12583.68|0
1636719310000|2021-11-12 12:15:10|12583.52|12583.52|12583.03|12583.03|12584.04|12584.04|12583.03|12583.03|0
1636719330000|2021-11-12 12:15:30|12582.79|12582.79|12582.79|12582.79|12582.79|12582.79|12582.79|12582.79|0
1636719340000|2021-11-12 12:15:40|12583.8|12583.8|12583.8|12583.8|12583.8|12583.8|12583.8|12583.8|0
1636719360000|2021-11-12 12:16:00|12583.99|12583.99|12583.99|12583.99|12583.99|12583.99|12583.99|12583.99|0
1636719390000|2021-11-12 12:16:30|12584.5|12584.5|12584.5|12584.5|12584.5|12584.5|12584.5|12584.5|0
1636719420000|2021-11-12 12:17:00|12585.51|12585.51|12585.51|12585.51|12585.51|12585.51|12585.51|12585.51|0
1636719450000|2021-11-12 12:17:30|12586.74|12586.74|12586.74|12586.74|12586.74|12586.74|12586.74|12586.74|0
1636719460000|2021-11-12 12:17:40|12587.15|12587.15|12587.15|12587.15|12587.15|12587.15|12587.15|12587.15|0
1636719470000|2021-11-12 12:17:50|12587.62|12587.62|12587.86|12587.86|12587.86|12587.86|12587.62|12587.62|0
1636719480000|2021-11-12 12:18:00|12588.22|12588.22|12587.98|12587.98|12588.22|12588.22|12587.98|12587.98|0
1636719510000|2021-11-12 12:18:30|12587.83|12587.83|12587.83|12587.83|12587.83|12587.83|12587.83|12587.83|0
1636719520000|2021-11-12 12:18:40|12587.99|12587.99|12587.99|12587.99|12587.99|12587.99|12587.99|12587.99|0
1636719530000|2021-11-12 12:18:50|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|0
1636719550000|2021-11-12 12:19:10|12589.63|12589.63|12589.23|12589.23|12589.63|12589.63|12589.23|12589.23|0
1636719600000|2021-11-12 12:20:00|12589.38|12589.38|12587.98|12587.98|12589.38|12589.38|12587.98|12587.98|0
1636719620000|2021-11-12 12:20:20|12588.07|12588.07|12588.16|12588.16|12588.16|12588.16|12588.07|12588.07|0
1636719630000|2021-11-12 12:20:30|12588.18|12588.18|12588.18|12588.18|12588.18|12588.18|12588.18|12588.18|0
1636719640000|2021-11-12 12:20:40|12588.26|12588.26|12588.42|12588.42|12588.42|12588.42|12588.26|12588.26|0
1636719650000|2021-11-12 12:20:50|12587.37|12587.37|12586.69|12586.69|12587.37|12587.37|12586.69|12586.69|0
1636719660000|2021-11-12 12:21:00|12586.42|12586.42|12586.46|12586.46|12586.46|12586.46|12586.42|12586.42|0
1636719680000|2021-11-12 12:21:20|12586.41|12586.41|12586.5|12586.5|12586.5|12586.5|12586.41|12586.41|0
1636719700000|2021-11-12 12:21:40|12586.26|12586.26|12586.26|12586.26|12586.26|12586.26|12586.26|12586.26|0
1636719750000|2021-11-12 12:22:30|12585.94|12585.94|12585.94|12585.94|12585.94|12585.94|12585.94|12585.94|0
1636719770000|2021-11-12 12:22:50|12585.7|12585.7|12585.7|12585.7|12585.7|12585.7|12585.7|12585.7|0
1636719780000|2021-11-12 12:23:00|12585.62|12585.62|12585.7|12585.7|12585.7|12585.7|12585.62|12585.62|0
1636719790000|2021-11-12 12:23:10|12585.78|12585.78|12585.78|12585.78|12585.78|12585.78|12585.78|12585.78|0
1636719800000|2021-11-12 12:23:20|12586.79|12586.79|12587.2|12587.2|12587.2|12587.2|12586.79|12586.79|0
1636719830000|2021-11-12 12:23:50|12588|12588|12588.27|12588.27|12588.27|12588.27|12588|12588|0
1636719850000|2021-11-12 12:24:10|12588.68|12588.68|12588.68|12588.68|12588.68|12588.68|12588.68|12588.68|0
1636719900000|2021-11-12 12:25:00|12587.44|12587.44|12587.44|12587.44|12587.44|12587.44|12587.44|12587.44|0
1636719910000|2021-11-12 12:25:10|12587.99|12587.99|12587.41|12587.41|12587.99|12587.99|12587.23|12587.23|0
1636719920000|2021-11-12 12:25:20|12588.42|12588.42|12586.96|12586.96|12588.42|12588.42|12586.96|12586.96|0
1636719930000|2021-11-12 12:25:30|12586.8|12586.8|12586.74|12586.74|12586.9|12586.9|12586.74|12586.74|0
1636719950000|2021-11-12 12:25:50|12586.49|12586.49|12586.6|12586.6|12586.7|12586.7|12586.49|12586.49|0
1636719960000|2021-11-12 12:26:00|12587.07|12587.07|12587.07|12587.07|12587.07|12587.07|12587.07|12587.07|0
1636719980000|2021-11-12 12:26:20|12586.67|12586.67|12586.26|12586.26|12586.67|12586.67|12586.26|12586.26|0
1636720000000|2021-11-12 12:26:40|12585.92|12585.92|12585.92|12585.92|12585.92|12585.92|12585.92|12585.92|0
1636720120000|2021-11-12 12:28:40|12585.86|12585.86|12585.86|12585.86|12585.86|12585.86|12585.86|12585.86|0
1636720200000|2021-11-12 12:30:00|12587.1|12587.1|12586.45|12586.45|12587.1|12587.1|12586.45|12586.45|0
1636720240000|2021-11-12 12:30:40|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|0
1636720250000|2021-11-12 12:30:50|12586.45|12586.45|12586.45|12586.45|12586.45|12586.45|12586.45|12586.45|0
1636720270000|2021-11-12 12:31:10|12586.23|12586.23|12586.23|12586.23|12586.23|12586.23|12586.23|12586.23|0
1636720290000|2021-11-12 12:31:30|12586.02|12586.02|12586.02|12586.02|12586.02|12586.02|12586.02|12586.02|0
1636720300000|2021-11-12 12:31:40|12586.15|12586.15|12586.06|12586.06|12586.15|12586.15|12586.06|12586.06|0
1636720310000|2021-11-12 12:31:50|12585.93|12585.93|12586.27|12586.27|12586.27|12586.27|12585.93|12585.93|0
1636720320000|2021-11-12 12:32:00|12585.87|12585.87|12585.87|12585.87|12585.87|12585.87|12585.87|12585.87|0
1636720330000|2021-11-12 12:32:10|12586.08|12586.08|12586.08|12586.08|12586.08|12586.08|12586.08|12586.08|0
1636720340000|2021-11-12 12:32:20|12586.44|12586.44|12586.7|12586.7|12586.7|12586.7|12586.44|12586.44|0
1636720360000|2021-11-12 12:32:40|12585.47|12585.47|12585.47|12585.47|12585.47|12585.47|12585.47|12585.47|0
1636720370000|2021-11-12 12:32:50|12586.08|12586.08|12585.72|12585.72|12586.08|12586.08|12585.72|12585.72|0
1636720380000|2021-11-12 12:33:00|12584.72|12584.72|12584.72|12584.72|12584.72|12584.72|12584.72|12584.72|0
1636720400000|2021-11-12 12:33:20|12585.13|12585.13|12585.13|12585.13|12585.13|12585.13|12585.13|12585.13|0
1636720410000|2021-11-12 12:33:30|12586.13|12586.13|12586.13|12586.13|12586.13|12586.13|12586.13|12586.13|0
1636720420000|2021-11-12 12:33:40|12585.9|12585.9|12585.9|12585.9|12585.9|12585.9|12585.9|12585.9|0
1636720440000|2021-11-12 12:34:00|12586.41|12586.41|12586.72|12586.72|12586.72|12586.72|12586.41|12586.41|0
1636720490000|2021-11-12 12:34:50|12586.51|12586.51|12586.51|12586.51|12586.51|12586.51|12586.51|12586.51|0
1636720530000|2021-11-12 12:35:30|12586.88|12586.88|12586.88|12586.88|12586.88|12586.88|12586.88|12586.88|0
1636720540000|2021-11-12 12:35:40|12587.05|12587.05|12586.84|12586.84|12587.05|12587.05|12586.84|12586.84|0
1636720570000|2021-11-12 12:36:10|12588.07|12588.07|12588.3|12588.3|12588.3|12588.3|12588.07|12588.07|0
1636720580000|2021-11-12 12:36:20|12588.71|12588.71|12589.12|12589.12|12589.12|12589.12|12588.71|12588.71|0
1636720590000|2021-11-12 12:36:30|12588.12|12588.12|12588.12|12588.12|12588.12|12588.12|12588.12|12588.12|0
1636720710000|2021-11-12 12:38:30|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|0
1636720750000|2021-11-12 12:39:10|12588.52|12588.52|12588.52|12588.52|12588.52|12588.52|12588.52|12588.52|0
1636720780000|2021-11-12 12:39:40|12589|12589|12589.96|12589.96|12589.96|12589.96|12589|12589|0
1636720790000|2021-11-12 12:39:50|12590.2|12590.2|12590.2|12590.2|12590.2|12590.2|12590.2|12590.2|0
1636720820000|2021-11-12 12:40:20|12590.72|12590.72|12590.38|12590.38|12591.13|12591.13|12590.38|12590.38|0
1636720860000|2021-11-12 12:41:00|12589.37|12589.37|12589.37|12589.37|12589.37|12589.37|12589.37|12589.37|0
1636720870000|2021-11-12 12:41:10|12589.61|12589.61|12589.61|12589.61|12589.61|12589.61|12589.61|12589.61|0
1636720880000|2021-11-12 12:41:20|12588.6|12588.6|12586.07|12586.07|12588.6|12588.6|12586.07|12586.07|0
1636720890000|2021-11-12 12:41:30|12585.73|12585.73|12584.72|12584.72|12585.73|12585.73|12584.72|12584.72|0
1636720910000|2021-11-12 12:41:50|12583.72|12583.72|12582.9|12582.9|12583.72|12583.72|12582.9|12582.9|0
1636720920000|2021-11-12 12:42:00|12583.31|12583.31|12584.31|12584.31|12584.31|12584.31|12583.31|12583.31|0
1636720930000|2021-11-12 12:42:10|12585.54|12585.54|12585.54|12585.54|12585.54|12585.54|12585.54|12585.54|0
1636720960000|2021-11-12 12:42:40|12585.01|12585.01|12584.3|12584.3|12585.01|12585.01|12584.3|12584.3|0
1636720970000|2021-11-12 12:42:50|12583.78|12583.78|12581.55|12581.55|12583.78|12583.78|12581.55|12581.55|0
1636720990000|2021-11-12 12:43:10|12581.28|12581.28|12581.28|12581.28|12581.28|12581.28|12581.28|12581.28|0
1636721010000|2021-11-12 12:43:30|12581.8|12581.8|12581.8|12581.8|12581.8|12581.8|12581.8|12581.8|0
1636721030000|2021-11-12 12:43:50|12581.9|12581.9|12581.9|12581.9|12581.9|12581.9|12581.9|12581.9|0
1636721040000|2021-11-12 12:44:00|12581.54|12581.54|12582.55|12582.55|12582.55|12582.55|12581.54|12581.54|0
1636721070000|2021-11-12 12:44:30|12582.76|12582.76|12582.76|12582.76|12582.76|12582.76|12582.76|12582.76|0
1636721130000|2021-11-12 12:45:30|12582.98|12582.98|12583.25|12583.25|12583.25|12583.25|12582.98|12582.98|0
1636721150000|2021-11-12 12:45:50|12583.47|12583.47|12583.47|12583.47|12583.47|12583.47|12583.47|12583.47|0
1636721160000|2021-11-12 12:46:00|12582.95|12582.95|12583.96|12583.96|12583.96|12583.96|12582.95|12582.95|0
1636721170000|2021-11-12 12:46:10|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|0
1636721210000|2021-11-12 12:46:50|12585.32|12585.32|12585.32|12585.32|12585.32|12585.32|12585.32|12585.32|0
1636721220000|2021-11-12 12:47:00|12585.85|12585.85|12586.26|12586.26|12586.26|12586.26|12585.85|12585.85|0
1636721230000|2021-11-12 12:47:10|12586.8|12586.8|12588.82|12588.82|12588.82|12588.82|12586.01|12586.01|0
1636721240000|2021-11-12 12:47:20|12588.66|12588.66|12593.26|12593.26|12593.26|12593.26|12588.66|12588.66|0
1636721250000|2021-11-12 12:47:30|12593.61|12593.61|12594.6|12594.6|12594.62|12594.62|12593.61|12593.61|0
1636721260000|2021-11-12 12:47:40|12595.01|12595.01|12595.26|12595.26|12595.35|12595.35|12595.01|12595.01|0
1636721270000|2021-11-12 12:47:50|12596.49|12596.49|12596.59|12596.59|12596.59|12596.59|12596.49|12596.49|0
1636721300000|2021-11-12 12:48:20|12596.76|12596.76|12597.17|12597.17|12597.17|12597.17|12596.76|12596.76|0
1636721310000|2021-11-12 12:48:30|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|0
1636721320000|2021-11-12 12:48:40|12598.22|12598.22|12598.22|12598.22|12598.22|12598.22|12598.22|12598.22|0
1636721330000|2021-11-12 12:48:50|12598.03|12598.03|12598.03|12598.03|12598.03|12598.03|12598.03|12598.03|0
1636721340000|2021-11-12 12:49:00|12597.02|12597.02|12597.02|12597.02|12597.02|12597.02|12597.02|12597.02|0
1636721360000|2021-11-12 12:49:20|12596.81|12596.81|12595.8|12595.8|12596.81|12596.81|12595.8|12595.8|0
1636721380000|2021-11-12 12:49:40|12595.61|12595.61|12595.61|12595.61|12595.61|12595.61|12595.61|12595.61|0
1636721460000|2021-11-12 12:51:00|12595.2|12595.2|12595.2|12595.2|12595.2|12595.2|12595.2|12595.2|0
1636721490000|2021-11-12 12:51:30|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|0
1636721500000|2021-11-12 12:51:40|12597.63|12597.63|12597.63|12597.63|12597.63|12597.63|12597.63|12597.63|0
1636721510000|2021-11-12 12:51:50|12596.62|12596.62|12596.62|12596.62|12596.62|12596.62|12596.62|12596.62|0
1636721540000|2021-11-12 12:52:20|12597.14|12597.14|12597.14|12597.14|12597.14|12597.14|12597.14|12597.14|0
1636721550000|2021-11-12 12:52:30|12597.65|12597.65|12594.64|12594.64|12597.65|12597.65|12594.64|12594.64|0
1636721560000|2021-11-12 12:52:40|12595.64|12595.64|12593.22|12593.22|12595.64|12595.64|12593.22|12593.22|0
1636721590000|2021-11-12 12:53:10|12592.81|12592.81|12592.81|12592.81|12592.81|12592.81|12592.81|12592.81|0
1636721600000|2021-11-12 12:53:20|12592.64|12592.64|12592.64|12592.64|12592.64|12592.64|12592.64|12592.64|0
1636721620000|2021-11-12 12:53:40|12591.63|12591.63|12591.28|12591.28|12591.63|12591.63|12591.28|12591.28|0
1636721650000|2021-11-12 12:54:10|12592.28|12592.28|12592.28|12592.28|12593.29|12593.29|12592.28|12592.28|0
1636721660000|2021-11-12 12:54:20|12591.93|12591.93|12591.57|12591.57|12592.28|12592.28|12591.57|12591.57|0
1636721670000|2021-11-12 12:54:30|12590.57|12590.57|12590.57|12590.57|12590.57|12590.57|12590.57|12590.57|0
1636721680000|2021-11-12 12:54:40|12589.56|12589.56|12589.92|12589.92|12589.92|12589.92|12588.91|12588.91|0
1636721710000|2021-11-12 12:55:10|12588.69|12588.69|12588.69|12588.69|12588.69|12588.69|12588.69|12588.69|0
1636721730000|2021-11-12 12:55:30|12588.17|12588.17|12588.17|12588.17|12588.17|12588.17|12588.17|12588.17|0
1636721780000|2021-11-12 12:56:20|12588.53|12588.53|12589.24|12589.24|12589.24|12589.24|12588.53|12588.53|0
1636721790000|2021-11-12 12:56:30|12590.24|12590.24|12590.24|12590.24|12590.24|12590.24|12590.24|12590.24|0
1636721800000|2021-11-12 12:56:40|12590.76|12590.76|12591.27|12591.27|12591.27|12591.27|12590.76|12590.76|0
1636721810000|2021-11-12 12:56:50|12592.28|12592.28|12592.28|12592.28|12592.28|12592.28|12592.28|12592.28|0
1636721820000|2021-11-12 12:57:00|12592.55|12592.55|12592.55|12592.55|12592.55|12592.55|12592.55|12592.55|0
1636721850000|2021-11-12 12:57:30|12593.55|12593.55|12593.52|12593.52|12593.96|12593.96|12593.25|12593.25|0
1636721900000|2021-11-12 12:58:20|12593.95|12593.95|12593.54|12593.54|12593.95|12593.95|12593.54|12593.54|0
1636721920000|2021-11-12 12:58:40|12594.06|12594.06|12594.01|12594.01|12594.06|12594.06|12593.82|12593.82|0
1636721930000|2021-11-12 12:58:50|12594.17|12594.17|12594.66|12594.66|12594.66|12594.66|12594.17|12594.17|0
1636721940000|2021-11-12 12:59:00|12595.01|12595.01|12594.77|12594.77|12595.01|12595.01|12594.77|12594.77|0
1636721980000|2021-11-12 12:59:40|12595.18|12595.18|12596.41|12596.41|12596.41|12596.41|12595.18|12595.18|0
1636721990000|2021-11-12 12:59:50|12596.16|12596.16|12596.16|12596.16|12596.16|12596.16|12596.16|12596.16|0
1636722000000|2021-11-12 13:00:00|12596.4|12596.4|12596.4|12596.4|12596.4|12596.4|12596.4|12596.4|0
1636722040000|2021-11-12 13:00:40|12596.83|12596.83|12596.83|12596.83|12596.83|12596.83|12596.83|12596.83|0
1636722050000|2021-11-12 13:00:50|12596.52|12596.52|12596.52|12596.52|12596.52|12596.52|12596.52|12596.52|0
1636722070000|2021-11-12 13:01:10|12596.28|12596.28|12596.44|12596.44|12596.44|12596.44|12596.28|12596.28|0
1636722080000|2021-11-12 13:01:20|12596.04|12596.04|12591.54|12591.54|12596.04|12596.04|12591.54|12591.54|0
1636722090000|2021-11-12 13:01:30|12592.58|12592.58|12592.58|12592.58|12592.58|12592.58|12592.58|12592.58|0
1636722100000|2021-11-12 13:01:40|12593.04|12593.04|12593.04|12593.04|12593.04|12593.04|12593.04|12593.04|0
1636722110000|2021-11-12 13:01:50|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|0
1636722140000|2021-11-12 13:02:20|12594|12594|12595.01|12595.01|12595.01|12595.01|12594|12594|0
1636722150000|2021-11-12 13:02:30|12595.17|12595.17|12595.17|12595.17|12595.17|12595.17|12595.17|12595.17|0
1636722160000|2021-11-12 13:02:40|12594.16|12594.16|12593.75|12593.75|12594.16|12594.16|12593.75|12593.75|0
1636722200000|2021-11-12 13:03:20|12593.4|12593.4|12592.39|12592.39|12593.4|12593.4|12592.39|12592.39|0
1636722220000|2021-11-12 13:03:40|12593.4|12593.4|12593.9|12593.9|12593.9|12593.9|12593.16|12593.16|0
1636722230000|2021-11-12 13:03:50|12594.14|12594.14|12594.41|12594.41|12594.41|12594.41|12594.14|12594.14|0
1636722240000|2021-11-12 13:04:00|12594.81|12594.81|12594.81|12594.81|12594.81|12594.81|12594.81|12594.81|0
1636722260000|2021-11-12 13:04:20|12594.46|12594.46|12594.46|12594.46|12594.46|12594.46|12594.46|12594.46|0
1636722270000|2021-11-12 13:04:30|12594.29|12594.29|12593.28|12593.28|12594.29|12594.29|12593.28|12593.28|0
1636722280000|2021-11-12 13:04:40|12593.02|12593.02|12593|12593|12593.17|12593.17|12593|12593|0
1636722290000|2021-11-12 13:04:50|12592.78|12592.78|12592.3|12592.3|12592.78|12592.78|12592.3|12592.3|0
1636722300000|2021-11-12 13:05:00|12591.95|12591.95|12591.79|12591.79|12591.95|12591.95|12591.79|12591.79|0
1636722320000|2021-11-12 13:05:20|12591.44|12591.44|12591.79|12591.79|12591.79|12591.79|12591.44|12591.44|0
1636722340000|2021-11-12 13:05:40|12591.28|12591.28|12590.58|12590.58|12592.31|12592.31|12590.58|12590.58|0
1636722360000|2021-11-12 13:06:00|12590.93|12590.93|12591.89|12591.89|12591.89|12591.89|12590.58|12590.58|0
1636722380000|2021-11-12 13:06:20|12590.85|12590.85|12591.37|12591.37|12591.37|12591.37|12590.85|12590.85|0
1636722390000|2021-11-12 13:06:30|12591.89|12591.89|12591.58|12591.58|12591.89|12591.89|12591.58|12591.58|0
1636722420000|2021-11-12 13:07:00|12591.98|12591.98|12594.84|12594.84|12594.84|12594.84|12591.98|12591.98|0
1636722450000|2021-11-12 13:07:30|12594.67|12594.67|12594.26|12594.26|12594.67|12594.67|12594.26|12594.26|0
1636722460000|2021-11-12 13:07:40|12594.09|12594.09|12594.09|12594.09|12594.09|12594.09|12594.09|12594.09|0
1636722500000|2021-11-12 13:08:20|12594.31|12594.31|12594.72|12594.72|12594.72|12594.72|12594.31|12594.31|0
1636722520000|2021-11-12 13:08:40|12595.13|12595.13|12595.13|12595.13|12595.13|12595.13|12595.13|12595.13|0
1636722540000|2021-11-12 13:09:00|12598.15|12598.15|12598.15|12598.15|12598.15|12598.15|12598.15|12598.15|0
1636722550000|2021-11-12 13:09:10|12597.93|12597.93|12597.93|12597.93|12597.93|12597.93|12597.93|12597.93|0
1636722560000|2021-11-12 13:09:20|12599.16|12599.16|12599.56|12599.56|12600.34|12600.34|12599.16|12599.16|0
1636722570000|2021-11-12 13:09:30|12599.73|12599.73|12598.77|12598.77|12599.95|12599.95|12598.77|12598.77|0
1636722580000|2021-11-12 13:09:40|12597.77|12597.77|12596.61|12596.61|12597.77|12597.77|12596.61|12596.61|0
1636722590000|2021-11-12 13:09:50|12597.04|12597.04|12596.04|12596.04|12597.04|12597.04|12596.04|12596.04|0
1636722600000|2021-11-12 13:10:00|12597.04|12597.04|12595.82|12595.82|12597.04|12597.04|12595.82|12595.82|0
1636722610000|2021-11-12 13:10:10|12596.35|12596.35|12596.62|12596.62|12596.62|12596.62|12596.35|12596.35|0
1636722640000|2021-11-12 13:10:40|12596.86|12596.86|12598.87|12598.87|12598.87|12598.87|12596.86|12596.86|0
1636722650000|2021-11-12 13:10:50|12596.86|12596.86|12596.04|12596.04|12596.86|12596.86|12596.04|12596.04|0
1636722680000|2021-11-12 13:11:20|12597.05|12597.05|12596.04|12596.04|12597.05|12597.05|12596.04|12596.04|0
1636722700000|2021-11-12 13:11:40|12596.4|12596.4|12596.29|12596.29|12596.4|12596.4|12596.29|12596.29|0
1636722710000|2021-11-12 13:11:50|12597.17|12597.17|12596.16|12596.16|12597.17|12597.17|12596.16|12596.16|0
1636722720000|2021-11-12 13:12:00|12596.4|12596.4|12596.49|12596.49|12596.49|12596.49|12596.27|12596.27|0
1636722750000|2021-11-12 13:12:30|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|0
1636722790000|2021-11-12 13:13:10|12596.3|12596.3|12596.3|12596.3|12596.3|12596.3|12596.3|12596.3|0
1636722800000|2021-11-12 13:13:20|12598.31|12598.31|12596.3|12596.3|12598.31|12598.31|12596.3|12596.3|0
1636722810000|2021-11-12 13:13:30|12596.71|12596.71|12597.72|12597.72|12597.72|12597.72|12596.71|12596.71|0
1636722830000|2021-11-12 13:13:50|12597.61|12597.61|12597.61|12597.61|12597.61|12597.61|12597.61|12597.61|0
1636722840000|2021-11-12 13:14:00|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|0
1636722850000|2021-11-12 13:14:10|12597.77|12597.77|12597.79|12597.79|12597.79|12597.79|12597.77|12597.77|0
1636722910000|2021-11-12 13:15:10|12598.14|12598.14|12598.14|12598.14|12598.49|12598.49|12598.14|12598.14|0
1636722930000|2021-11-12 13:15:30|12599.15|12599.15|12599.73|12599.73|12599.73|12599.73|12598.14|12598.14|0
1636722950000|2021-11-12 13:15:50|12599.52|12599.52|12599.6|12599.6|12599.6|12599.6|12599.52|12599.52|0
1636722980000|2021-11-12 13:16:20|12598.6|12598.6|12600.42|12600.42|12601.43|12601.43|12598.6|12598.6|0
1636722990000|2021-11-12 13:16:30|12599.41|12599.41|12599.41|12599.41|12599.41|12599.41|12599.41|12599.41|0
1636723000000|2021-11-12 13:16:40|12599.49|12599.49|12599.49|12599.49|12599.49|12599.49|12599.49|12599.49|0
1636723010000|2021-11-12 13:16:50|12599.9|12599.9|12599.9|12599.9|12599.9|12599.9|12599.9|12599.9|0
1636723020000|2021-11-12 13:17:00|12598.67|12598.67|12598.88|12598.88|12598.88|12598.88|12598.67|12598.67|0
1636723040000|2021-11-12 13:17:20|12599.2|12599.2|12600.35|12600.35|12600.35|12600.35|12599.12|12599.12|0
1636723080000|2021-11-12 13:18:00|12601.58|12601.58|12603.59|12603.59|12603.59|12603.59|12601.58|12601.58|0
1636723090000|2021-11-12 13:18:10|12604|12604|12604|12604|12604|12604|12604|12604|0
1636723100000|2021-11-12 13:18:20|12603.83|12603.83|12603.83|12603.83|12603.83|12603.83|12603.83|12603.83|0
1636723110000|2021-11-12 13:18:30|12603.42|12603.42|12603.42|12603.42|12603.42|12603.42|12603.42|12603.42|0
1636723140000|2021-11-12 13:19:00|12603.47|12603.47|12602.82|12602.82|12604.48|12604.48|12602.82|12602.82|0
1636723150000|2021-11-12 13:19:10|12603.04|12603.04|12603.17|12603.17|12603.17|12603.17|12603.04|12603.04|0
1636723160000|2021-11-12 13:19:20|12604.59|12604.59|12604.98|12604.98|12604.98|12604.98|12604.59|12604.59|0
1636723170000|2021-11-12 13:19:30|12603.75|12603.75|12603.75|12603.75|12603.75|12603.75|12603.75|12603.75|0
1636723260000|2021-11-12 13:21:00|12603.93|12603.93|12604.12|12604.12|12604.12|12604.12|12603.93|12603.93|0
1636723300000|2021-11-12 13:21:40|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|0
1636723310000|2021-11-12 13:21:50|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|0
1636723330000|2021-11-12 13:22:10|12605.06|12605.06|12605.06|12605.06|12605.06|12605.06|12605.06|12605.06|0
1636723360000|2021-11-12 13:22:40|12604.79|12604.79|12604.79|12604.79|12604.79|12604.79|12604.79|12604.79|0
1636723400000|2021-11-12 13:23:20|12604.91|12604.91|12605.39|12605.39|12605.39|12605.39|12604.91|12604.91|0
1636723440000|2021-11-12 13:24:00|12605.04|12605.04|12605.39|12605.39|12605.39|12605.39|12605.04|12605.04|0
1636723450000|2021-11-12 13:24:10|12607.41|12607.41|12607.41|12607.41|12607.41|12607.41|12607.41|12607.41|0
1636723470000|2021-11-12 13:24:30|12608.64|12608.64|12608.64|12608.64|12608.64|12608.64|12608.64|12608.64|0
1636723480000|2021-11-12 13:24:40|12608.72|12608.72|12608.72|12608.72|12608.72|12608.72|12608.72|12608.72|0
1636723490000|2021-11-12 13:24:50|12608.38|12608.38|12608.38|12608.38|12608.38|12608.38|12608.38|12608.38|0
1636723510000|2021-11-12 13:25:10|12607.97|12607.97|12607.97|12607.97|12607.97|12607.97|12607.97|12607.97|0
1636723560000|2021-11-12 13:26:00|12609.2|12609.2|12606.78|12606.78|12609.2|12609.2|12606.78|12606.78|0
1636723570000|2021-11-12 13:26:10|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|0
1636723590000|2021-11-12 13:26:30|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|0
1636723600000|2021-11-12 13:26:40|12608.48|12608.48|12608.48|12608.48|12608.48|12608.48|12608.48|12608.48|0
1636723610000|2021-11-12 13:26:50|12608.69|12608.69|12608.69|12608.69|12608.69|12608.69|12608.69|12608.69|0
1636723640000|2021-11-12 13:27:20|12609.21|12609.21|12609.21|12609.21|12609.21|12609.21|12609.21|12609.21|0
1636723670000|2021-11-12 13:27:50|12608.2|12608.2|12608.2|12608.2|12608.2|12608.2|12608.2|12608.2|0
1636723720000|2021-11-12 13:28:40|12608.86|12608.86|12608.86|12608.86|12608.86|12608.86|12608.86|12608.86|0
1636723740000|2021-11-12 13:29:00|12608.64|12608.64|12608.64|12608.64|12608.64|12608.64|12608.64|12608.64|0
1636723770000|2021-11-12 13:29:30|12608.48|12608.48|12608.48|12608.48|12608.48|12608.48|12608.48|12608.48|0
1636723780000|2021-11-12 13:29:40|12608.32|12608.32|12608.16|12608.16|12608.32|12608.32|12608.16|12608.16|0
1636723790000|2021-11-12 13:29:50|12607.75|12607.75|12607.75|12607.75|12607.75|12607.75|12607.75|12607.75|0
1636723800000|2021-11-12 13:30:00|12607.91|12607.91|12607.7|12607.7|12607.91|12607.91|12607.7|12607.7|0
1636723810000|2021-11-12 13:30:10|12606.69|12606.69|12606.69|12606.69|12606.69|12606.69|12606.69|12606.69|0
1636723820000|2021-11-12 13:30:20|12606.28|12606.28|12606.28|12606.28|12606.28|12606.28|12606.28|12606.28|0
1636723830000|2021-11-12 13:30:30|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|0
1636723850000|2021-11-12 13:30:50|12604.89|12604.89|12604.89|12604.89|12604.89|12604.89|12604.89|12604.89|0
1636723870000|2021-11-12 13:31:10|12605.9|12605.9|12605.9|12605.9|12605.9|12605.9|12605.9|12605.9|0
1636723880000|2021-11-12 13:31:20|12605.78|12605.78|12605.3|12605.3|12605.78|12605.78|12605.3|12605.3|0
1636723910000|2021-11-12 13:31:50|12605.65|12605.65|12605.44|12605.44|12605.65|12605.65|12605.44|12605.44|0
1636723930000|2021-11-12 13:32:10|12604.21|12604.21|12604.21|12604.21|12604.21|12604.21|12604.21|12604.21|0
1636723940000|2021-11-12 13:32:20|12604.62|12604.62|12604.62|12604.62|12604.62|12604.62|12604.62|12604.62|0
1636723950000|2021-11-12 13:32:30|12604.37|12604.37|12604.37|12604.37|12604.37|12604.37|12604.37|12604.37|0
1636723970000|2021-11-12 13:32:50|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|0
1636723990000|2021-11-12 13:33:10|12604.68|12604.68|12604.68|12604.68|12604.68|12604.68|12604.68|12604.68|0
1636724000000|2021-11-12 13:33:20|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|0
1636724010000|2021-11-12 13:33:30|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|0
1636724020000|2021-11-12 13:33:40|12603.64|12603.64|12603.37|12603.37|12603.64|12603.64|12603.37|12603.37|0
1636724100000|2021-11-12 13:35:00|12603.78|12603.78|12604.19|12604.19|12604.19|12604.19|12603.78|12603.78|0
1636724110000|2021-11-12 13:35:10|12603.96|12603.96|12603.96|12603.96|12603.96|12603.96|12603.96|12603.96|0
1636724120000|2021-11-12 13:35:20|12603.8|12603.8|12604.21|12604.21|12604.21|12604.21|12603.8|12603.8|0
1636724130000|2021-11-12 13:35:30|12605.21|12605.21|12605.21|12605.21|12605.21|12605.21|12605.21|12605.21|0
1636724140000|2021-11-12 13:35:40|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|0
1636724180000|2021-11-12 13:36:20|12605.67|12605.67|12605.43|12605.43|12605.67|12605.67|12605.43|12605.43|0
1636724240000|2021-11-12 13:37:20|12605.84|12605.84|12606.6|12606.6|12606.6|12606.6|12605.84|12605.84|0
1636724250000|2021-11-12 13:37:30|12606.82|12606.82|12606.82|12606.82|12606.82|12606.82|12606.82|12606.82|0
1636724280000|2021-11-12 13:38:00|12607.04|12607.04|12607.04|12607.04|12607.04|12607.04|12607.04|12607.04|0
1636724310000|2021-11-12 13:38:30|12606.88|12606.88|12606.88|12606.88|12606.88|12606.88|12606.88|12606.88|0
1636724330000|2021-11-12 13:38:50|12607.12|12607.12|12607.12|12607.12|12607.12|12607.12|12607.12|12607.12|0
1636724340000|2021-11-12 13:39:00|12606.71|12606.71|12606.3|12606.3|12606.71|12606.71|12606.3|12606.3|0
1636724350000|2021-11-12 13:39:10|12605.29|12605.29|12604.94|12604.94|12605.29|12605.29|12604.94|12604.94|0
1636724360000|2021-11-12 13:39:20|12604.72|12604.72|12604.72|12604.72|12604.72|12604.72|12604.72|12604.72|0
1636724400000|2021-11-12 13:40:00|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|0
1636724410000|2021-11-12 13:40:10|12604.86|12604.86|12603.85|12603.85|12604.86|12604.86|12603.85|12603.85|0
1636724450000|2021-11-12 13:40:50|12603.77|12603.77|12603.77|12603.77|12603.77|12603.77|12603.77|12603.77|0
1636724460000|2021-11-12 13:41:00|12603.36|12603.36|12603.36|12603.36|12603.36|12603.36|12603.36|12603.36|0
1636724490000|2021-11-12 13:41:30|12603.09|12603.09|12602.83|12602.83|12603.09|12603.09|12602.83|12602.83|0
1636724500000|2021-11-12 13:41:40|12603.83|12603.83|12604.14|12604.14|12604.14|12604.14|12603.83|12603.83|0
1636724510000|2021-11-12 13:41:50|12603.88|12603.88|12603.88|12603.88|12603.88|12603.88|12603.88|12603.88|0
1636724530000|2021-11-12 13:42:10|12603.66|12603.66|12603.66|12603.66|12603.66|12603.66|12603.66|12603.66|0
1636724540000|2021-11-12 13:42:20|12603.5|12603.5|12603.66|12603.66|12603.66|12603.66|12603.5|12603.5|0
1636724560000|2021-11-12 13:42:40|12603.87|12603.87|12603.87|12603.87|12603.87|12603.87|12603.87|12603.87|0
1636724570000|2021-11-12 13:42:50|12604.09|12604.09|12603.87|12603.87|12604.09|12604.09|12603.87|12603.87|0
1636724580000|2021-11-12 13:43:00|12604.38|12604.38|12604.38|12604.38|12604.38|12604.38|12604.38|12604.38|0
1636724590000|2021-11-12 13:43:10|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|0
1636724620000|2021-11-12 13:43:40|12605.93|12605.93|12605.93|12605.93|12605.93|12605.93|12605.93|12605.93|0
1636724630000|2021-11-12 13:43:50|12605.77|12605.77|12605.38|12605.38|12605.77|12605.77|12605.38|12605.38|0
1636724640000|2021-11-12 13:44:00|12604.37|12604.37|12603.73|12603.73|12604.37|12604.37|12603.73|12603.73|0
1636724650000|2021-11-12 13:44:10|12603.5|12603.5|12603.5|12603.5|12603.5|12603.5|12603.5|12603.5|0
1636724660000|2021-11-12 13:44:20|12603.73|12603.73|12603.73|12603.73|12603.73|12603.73|12603.73|12603.73|0
1636724670000|2021-11-12 13:44:30|12604.97|12604.97|12602.76|12602.76|12604.97|12604.97|12602.76|12602.76|0
1636724680000|2021-11-12 13:44:40|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|0
1636724700000|2021-11-12 13:45:00|12602.68|12602.68|12598.97|12598.97|12602.68|12602.68|12598.97|12598.97|0
1636724710000|2021-11-12 13:45:10|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|0
1636724730000|2021-11-12 13:45:30|12598.29|12598.29|12598.51|12598.51|12598.51|12598.51|12598.29|12598.29|0
1636724740000|2021-11-12 13:45:40|12598.15|12598.15|12597.89|12597.89|12598.15|12598.15|12597.89|12597.89|0
1636724750000|2021-11-12 13:45:50|12597.63|12597.63|12597.63|12597.63|12597.63|12597.63|12597.63|12597.63|0
1636724760000|2021-11-12 13:46:00|12597.39|12597.39|12597.63|12597.63|12597.63|12597.63|12597.39|12597.39|0
1636724770000|2021-11-12 13:46:10|12597.28|12597.28|12597.06|12597.06|12597.28|12597.28|12597.06|12597.06|0
1636724780000|2021-11-12 13:46:20|12597.42|12597.42|12597.42|12597.42|12597.42|12597.42|12597.42|12597.42|0
1636724790000|2021-11-12 13:46:30|12598.42|12598.42|12599.31|12599.31|12599.43|12599.43|12598.42|12598.42|0
1636724800000|2021-11-12 13:46:40|12598.07|12598.07|12598.07|12598.07|12598.07|12598.07|12598.07|12598.07|0
1636724810000|2021-11-12 13:46:50|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|0
1636724840000|2021-11-12 13:47:20|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|0
1636724850000|2021-11-12 13:47:30|12599.33|12599.33|12600.34|12600.34|12600.34|12600.34|12599.33|12599.33|0
1636724900000|2021-11-12 13:48:20|12599.93|12599.93|12599.17|12599.17|12600.17|12600.17|12599.17|12599.17|0
1636724910000|2021-11-12 13:48:30|12599.41|12599.41|12599.41|12599.41|12599.41|12599.41|12599.41|12599.41|0
1636724920000|2021-11-12 13:48:40|12600.64|12600.64|12600.64|12600.64|12600.64|12600.64|12600.64|12600.64|0
1636724930000|2021-11-12 13:48:50|12600.81|12600.81|12600.81|12600.81|12600.81|12600.81|12600.81|12600.81|0
1636724940000|2021-11-12 13:49:00|12600.73|12600.73|12600.73|12600.73|12600.73|12600.73|12600.73|12600.73|0
1636724990000|2021-11-12 13:49:50|12599.72|12599.72|12599.43|12599.43|12600.43|12600.43|12599.43|12599.43|0
1636725000000|2021-11-12 13:50:00|12599.69|12599.69|12599.69|12599.69|12599.69|12599.69|12599.69|12599.69|0
1636725010000|2021-11-12 13:50:10|12599.49|12599.49|12599.49|12599.49|12599.49|12599.49|12599.49|12599.49|0
1636725020000|2021-11-12 13:50:20|12599.97|12599.97|12599.97|12599.97|12599.97|12599.97|12599.97|12599.97|0
1636725060000|2021-11-12 13:51:00|12599.56|12599.56|12599.56|12599.56|12599.56|12599.56|12599.56|12599.56|0
1636725080000|2021-11-12 13:51:20|12599.87|12599.87|12599.87|12599.87|12599.87|12599.87|12599.87|12599.87|0
1636725100000|2021-11-12 13:51:40|12600.28|12600.28|12600.96|12600.96|12601.28|12601.28|12600.28|12600.28|0
1636725110000|2021-11-12 13:51:50|12600.75|12600.75|12600.75|12600.75|12600.75|12600.75|12600.75|12600.75|0
1636725120000|2021-11-12 13:52:00|12600.39|12600.39|12599.91|12599.91|12600.39|12600.39|12599.91|12599.91|0
1636725150000|2021-11-12 13:52:30|12599.74|12599.74|12600.93|12600.93|12600.93|12600.93|12599.48|12599.48|0
1636725160000|2021-11-12 13:52:40|12601.15|12601.15|12601.5|12601.5|12601.5|12601.5|12601.15|12601.15|0
1636725170000|2021-11-12 13:52:50|12601.31|12601.31|12601.31|12601.31|12601.31|12601.31|12601.31|12601.31|0
1636725180000|2021-11-12 13:53:00|12600.9|12600.9|12599.9|12599.9|12600.9|12600.9|12599.9|12599.9|0
1636725190000|2021-11-12 13:53:10|12600.16|12600.16|12600.16|12600.16|12600.16|12600.16|12600.16|12600.16|0
1636725210000|2021-11-12 13:53:30|12600.38|12600.38|12600.38|12600.38|12600.38|12600.38|12600.38|12600.38|0
1636725220000|2021-11-12 13:53:40|12600.16|12600.16|12600.16|12600.16|12600.16|12600.16|12600.16|12600.16|0
1636725230000|2021-11-12 13:53:50|12600.98|12600.98|12602.39|12602.39|12602.39|12602.39|12600.94|12600.94|0
1636725240000|2021-11-12 13:54:00|12603.39|12603.39|12603.04|12603.04|12603.39|12603.39|12603.04|12603.04|0
1636725280000|2021-11-12 13:54:40|12602.68|12602.68|12602.17|12602.17|12602.68|12602.68|12602.17|12602.17|0
1636725300000|2021-11-12 13:55:00|12601.17|12601.17|12601.43|12601.43|12601.43|12601.43|12601.17|12601.17|0
1636725310000|2021-11-12 13:55:10|12601.03|12601.03|12602.47|12602.47|12603.7|12603.7|12601.03|12601.03|0
1636725350000|2021-11-12 13:55:50|12602.29|12602.29|12602.1|12602.1|12602.29|12602.29|12602.1|12602.1|0
1636725360000|2021-11-12 13:56:00|12601.39|12601.39|12600.16|12600.16|12601.39|12601.39|12600.16|12600.16|0
1636725390000|2021-11-12 13:56:30|12599.15|12599.15|12599.15|12599.15|12599.15|12599.15|12599.15|12599.15|0
1636725400000|2021-11-12 13:56:40|12598.96|12598.96|12598.79|12598.79|12598.96|12598.96|12598.79|12598.79|0
1636725420000|2021-11-12 13:57:00|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|12599.61|12599.61|0
1636725450000|2021-11-12 13:57:30|12599.89|12599.89|12599.51|12599.51|12599.89|12599.89|12599.37|12599.37|0
1636725460000|2021-11-12 13:57:40|12599.24|12599.24|12595.76|12595.76|12599.24|12599.24|12595.76|12595.76|0
1636725470000|2021-11-12 13:57:50|12596|12596|12596.08|12596.08|12596.08|12596.08|12596|12596|0
1636725490000|2021-11-12 13:58:10|12595.98|12595.98|12595.93|12595.93|12595.98|12595.98|12595.93|12595.93|0
1636725500000|2021-11-12 13:58:20|12595.57|12595.57|12595.57|12595.57|12595.57|12595.57|12595.57|12595.57|0
1636725510000|2021-11-12 13:58:30|12595.98|12595.98|12595.98|12595.98|12595.98|12595.98|12595.98|12595.98|0
1636725520000|2021-11-12 13:58:40|12596.06|12596.06|12596.06|12596.06|12596.06|12596.06|12596.06|12596.06|0
1636725540000|2021-11-12 13:59:00|12594.83|12594.83|12594.35|12594.35|12594.83|12594.83|12594.35|12594.35|0
1636725550000|2021-11-12 13:59:10|12594.43|12594.43|12594.43|12594.43|12594.43|12594.43|12594.43|12594.43|0
1636725560000|2021-11-12 13:59:20|12594.21|12594.21|12594.21|12594.21|12594.21|12594.21|12594.21|12594.21|0
1636725600000|2021-11-12 14:00:00|12594.37|12594.37|12594.24|12594.24|12594.37|12594.37|12594.24|12594.24|0
1636725610000|2021-11-12 14:00:10|12595.47|12595.47|12596.26|12596.26|12596.26|12596.26|12595.31|12595.31|0
1636725630000|2021-11-12 14:00:30|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|0
1636725650000|2021-11-12 14:00:50|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|0
1636725660000|2021-11-12 14:01:00|12595.67|12595.67|12595.67|12595.67|12595.67|12595.67|12595.67|12595.67|0
1636725670000|2021-11-12 14:01:10|12596.9|12596.9|12596.9|12596.9|12596.9|12596.9|12596.9|12596.9|0
1636725700000|2021-11-12 14:01:40|12596.74|12596.74|12596.74|12596.74|12596.74|12596.74|12596.74|12596.74|0
1636725720000|2021-11-12 14:02:00|12597.09|12597.09|12596.74|12596.74|12597.09|12597.09|12596.74|12596.74|0
1636725730000|2021-11-12 14:02:10|12596.57|12596.57|12596.57|12596.57|12596.57|12596.57|12596.57|12596.57|0
1636725760000|2021-11-12 14:02:40|12597.8|12597.8|12597.8|12597.8|12597.8|12597.8|12597.8|12597.8|0
1636725770000|2021-11-12 14:02:50|12599.03|12599.03|12599.85|12599.85|12599.85|12599.85|12599.03|12599.03|0
1636725780000|2021-11-12 14:03:00|12600.03|12600.03|12600.03|12600.03|12600.03|12600.03|12600.03|12600.03|0
1636725790000|2021-11-12 14:03:10|12599.82|12599.82|12599.82|12599.82|12599.82|12599.82|12599.82|12599.82|0
1636725800000|2021-11-12 14:03:20|12599.46|12599.46|12599.24|12599.24|12599.46|12599.46|12599.24|12599.24|0
1636725810000|2021-11-12 14:03:30|12600.06|12600.06|12599.65|12599.65|12600.06|12600.06|12599.65|12599.65|0
1636725830000|2021-11-12 14:03:50|12599.87|12599.87|12599.87|12599.87|12599.87|12599.87|12599.87|12599.87|0
1636725840000|2021-11-12 14:04:00|12601.1|12601.1|12601.32|12601.32|12601.32|12601.32|12601.1|12601.1|0
1636725850000|2021-11-12 14:04:10|12602.14|12602.14|12603.74|12603.74|12603.74|12603.74|12599.68|12599.68|0
1636725910000|2021-11-12 14:05:10|12603.33|12603.33|12603.54|12603.54|12603.54|12603.54|12603.33|12603.33|0
1636725930000|2021-11-12 14:05:30|12603.38|12603.38|12603.38|12603.38|12603.38|12603.38|12603.38|12603.38|0
1636725940000|2021-11-12 14:05:40|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|0
1636725950000|2021-11-12 14:05:50|12603.87|12603.87|12603.87|12603.87|12603.87|12603.87|12603.87|12603.87|0
1636725960000|2021-11-12 14:06:00|12603.65|12603.65|12603.65|12603.65|12603.65|12603.65|12602.42|12602.42|0
1636725970000|2021-11-12 14:06:10|12604.01|12604.01|12604.36|12604.36|12604.36|12604.36|12604.01|12604.01|0
1636725990000|2021-11-12 14:06:30|12605.37|12605.37|12605.37|12605.37|12605.37|12605.37|12605.37|12605.37|0
1636726030000|2021-11-12 14:07:10|12604.96|12604.96|12604.71|12604.71|12604.96|12604.96|12604.55|12604.55|0
1636726040000|2021-11-12 14:07:20|12605.12|12605.12|12605.33|12605.33|12605.33|12605.33|12605.12|12605.12|0
1636726050000|2021-11-12 14:07:30|12606.34|12606.34|12609.09|12609.09|12609.09|12609.09|12606.34|12606.34|0
1636726070000|2021-11-12 14:07:50|12609.31|12609.31|12610.54|12610.54|12610.54|12610.54|12609.31|12609.31|0
1636726080000|2021-11-12 14:08:00|12610.81|12610.81|12612.57|12612.57|12612.57|12612.57|12610.81|12610.81|0
1636726090000|2021-11-12 14:08:10|12611.34|12611.34|12611.61|12611.61|12611.61|12611.61|12611.34|12611.34|0
1636726100000|2021-11-12 14:08:20|12611.2|12611.2|12609.56|12609.56|12611.2|12611.2|12609.56|12609.56|0
1636726110000|2021-11-12 14:08:30|12609.88|12609.88|12609.96|12609.96|12609.96|12609.96|12609.88|12609.88|0
1636726130000|2021-11-12 14:08:50|12609.44|12609.44|12609.44|12609.44|12609.44|12609.44|12609.44|12609.44|0
1636726140000|2021-11-12 14:09:00|12609.08|12609.08|12609.44|12609.44|12609.44|12609.44|12609.08|12609.08|0
1636726150000|2021-11-12 14:09:10|12609.75|12609.75|12609.75|12609.75|12609.75|12609.75|12609.75|12609.75|0
1636726160000|2021-11-12 14:09:20|12610.76|12610.76|12612.18|12612.18|12612.18|12612.18|12610.76|12610.76|0
1636726170000|2021-11-12 14:09:30|12612.31|12612.31|12612.31|12612.31|12612.31|12612.31|12612.31|12612.31|0
1636726200000|2021-11-12 14:10:00|12611.95|12611.95|12611.54|12611.54|12611.95|12611.95|12611.54|12611.54|0
1636726240000|2021-11-12 14:10:40|12612.55|12612.55|12611.89|12611.89|12612.9|12612.9|12611.67|12611.67|0
1636726250000|2021-11-12 14:10:50|12612.3|12612.3|12611.89|12611.89|12612.3|12612.3|12611.89|12611.89|0
1636726260000|2021-11-12 14:11:00|12612.06|12612.06|12611.65|12611.65|12612.06|12612.06|12611.65|12611.65|0
1636726270000|2021-11-12 14:11:10|12611.24|12611.24|12611.02|12611.02|12611.24|12611.24|12611.02|12611.02|0
1636726280000|2021-11-12 14:11:20|12611.13|12611.13|12611.24|12611.24|12611.46|12611.46|12611.13|12611.13|0
1636726290000|2021-11-12 14:11:30|12611.46|12611.46|12611.46|12611.46|12611.46|12611.46|12611.46|12611.46|0
1636726300000|2021-11-12 14:11:40|12611.33|12611.33|12611.33|12611.33|12611.33|12611.33|12611.33|12611.33|0
1636726310000|2021-11-12 14:11:50|12611.54|12611.54|12610.54|12610.54|12611.54|12611.54|12610.54|12610.54|0
1636726320000|2021-11-12 14:12:00|12611.06|12611.06|12611.27|12611.27|12611.27|12611.27|12611.06|12611.06|0
1636726330000|2021-11-12 14:12:10|12611.63|12611.63|12612.04|12612.04|12612.04|12612.04|12611.63|12611.63|0
1636726340000|2021-11-12 14:12:20|12611.68|12611.68|12611.68|12611.68|12611.68|12611.68|12611.68|12611.68|0
1636726350000|2021-11-12 14:12:30|12611.46|12611.46|12611.46|12611.46|12611.46|12611.46|12611.46|12611.46|0
1636726370000|2021-11-12 14:12:50|12611.25|12611.25|12611.25|12611.25|12611.25|12611.25|12611.25|12611.25|0
1636726380000|2021-11-12 14:13:00|12611.46|12611.46|12611.25|12611.25|12611.46|12611.46|12611.25|12611.25|0
1636726400000|2021-11-12 14:13:20|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|0
1636726420000|2021-11-12 14:13:40|12611.06|12611.06|12610.54|12610.54|12611.06|12611.06|12610.54|12610.54|0
1636726430000|2021-11-12 14:13:50|12610.71|12610.71|12610.71|12610.71|12610.71|12610.71|12610.71|12610.71|0
1636726440000|2021-11-12 14:14:00|12611.12|12611.12|12610.88|12610.88|12611.12|12611.12|12610.88|12610.88|0
1636726450000|2021-11-12 14:14:10|12610.64|12610.64|12610.64|12610.64|12610.64|12610.64|12610.64|12610.64|0
1636726460000|2021-11-12 14:14:20|12610.47|12610.47|12610.47|12610.47|12610.47|12610.47|12610.47|12610.47|0
1636726470000|2021-11-12 14:14:30|12611.48|12611.48|12611.13|12611.13|12611.48|12611.48|12611.13|12611.13|0
1636726490000|2021-11-12 14:14:50|12610.96|12610.96|12610.96|12610.96|12610.96|12610.96|12610.96|12610.96|0
1636726510000|2021-11-12 14:15:10|12611.13|12611.13|12611.13|12611.13|12611.13|12611.13|12611.13|12611.13|0
1636726520000|2021-11-12 14:15:20|12611.24|12611.24|12611.24|12611.24|12611.24|12611.24|12611.24|12611.24|0
1636726550000|2021-11-12 14:15:50|12610.9|12610.9|12610.63|12610.63|12610.9|12610.9|12610.63|12610.63|0
1636726560000|2021-11-12 14:16:00|12610.22|12610.22|12610.22|12610.22|12610.22|12610.22|12610.22|12610.22|0
1636726570000|2021-11-12 14:16:10|12610.42|12610.42|12610.42|12610.42|12610.42|12610.42|12610.42|12610.42|0
1636726580000|2021-11-12 14:16:20|12610.52|12610.52|12610.37|12610.37|12610.52|12610.52|12610.37|12610.37|0
1636726600000|2021-11-12 14:16:40|12610.2|12610.2|12610.2|12610.2|12610.2|12610.2|12610.2|12610.2|0
1636726610000|2021-11-12 14:16:50|12610.41|12610.41|12610.41|12610.41|12610.41|12610.41|12610.41|12610.41|0
1636726620000|2021-11-12 14:17:00|12610.77|12610.77|12610.77|12610.77|12610.77|12610.77|12610.77|12610.77|0
1636726630000|2021-11-12 14:17:10|12610.5|12610.5|12610.24|12610.24|12610.5|12610.5|12610.24|12610.24|0
1636726640000|2021-11-12 14:17:20|12610.02|12610.02|12609.66|12609.66|12610.02|12610.02|12609.66|12609.66|0
1636726650000|2021-11-12 14:17:30|12609.4|12609.4|12609.4|12609.4|12609.4|12609.4|12609.4|12609.4|0
1636726660000|2021-11-12 14:17:40|12608.17|12608.17|12608.17|12608.17|12608.17|12608.17|12608.17|12608.17|0
1636726670000|2021-11-12 14:17:50|12607.76|12607.76|12607.34|12607.34|12607.76|12607.76|12607.34|12607.34|0
1636726680000|2021-11-12 14:18:00|12607.17|12607.17|12607.38|12607.38|12607.38|12607.38|12607.17|12607.17|0
1636726700000|2021-11-12 14:18:20|12607.07|12607.07|12607.07|12607.07|12607.07|12607.07|12607.07|12607.07|0
1636726720000|2021-11-12 14:18:40|12606.71|12606.71|12605.35|12605.35|12606.71|12606.71|12605.35|12605.35|0
1636726740000|2021-11-12 14:19:00|12604.35|12604.35|12604.35|12604.35|12604.35|12604.35|12604.35|12604.35|0
1636726750000|2021-11-12 14:19:10|12603.94|12603.94|12603.94|12603.94|12603.94|12603.94|12603.94|12603.94|0
1636726760000|2021-11-12 14:19:20|12603.67|12603.67|12603.13|12603.13|12603.67|12603.67|12603.13|12603.13|0
1636726790000|2021-11-12 14:19:50|12603.21|12603.21|12603.21|12603.21|12603.21|12603.21|12603.21|12603.21|0
1636726810000|2021-11-12 14:20:10|12603.05|12603.05|12603.03|12603.03|12603.05|12603.05|12603.03|12603.03|0
1636726820000|2021-11-12 14:20:20|12603.3|12603.3|12603.3|12603.3|12603.3|12603.3|12603.3|12603.3|0
1636726840000|2021-11-12 14:20:40|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|0
1636726860000|2021-11-12 14:21:00|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|0
1636726900000|2021-11-12 14:21:40|12608.48|12608.48|12609.3|12609.3|12609.65|12609.65|12608.48|12608.48|0
1636726910000|2021-11-12 14:21:50|12609.13|12609.13|12610.13|12610.13|12610.13|12610.13|12609.13|12609.13|0
1636726930000|2021-11-12 14:22:10|12611.37|12611.37|12611.37|12611.37|12611.37|12611.37|12611.37|12611.37|0
1636726940000|2021-11-12 14:22:20|12611.58|12611.58|12611.37|12611.37|12611.58|12611.58|12611.37|12611.37|0
1636726950000|2021-11-12 14:22:30|12611.72|12611.72|12611.72|12611.72|12611.72|12611.72|12611.72|12611.72|0
1636726970000|2021-11-12 14:22:50|12610.71|12610.71|12610.36|12610.36|12610.71|12610.71|12610.36|12610.36|0
1636726990000|2021-11-12 14:23:10|12609.35|12609.35|12608.95|12608.95|12609.35|12609.35|12608.95|12608.95|0
1636727020000|2021-11-12 14:23:40|12608.54|12608.54|12608.54|12608.54|12608.54|12608.54|12608.54|12608.54|0
1636727050000|2021-11-12 14:24:10|12608.69|12608.69|12608.85|12608.85|12608.85|12608.85|12608.69|12608.69|0
1636727080000|2021-11-12 14:24:40|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|0
1636727090000|2021-11-12 14:24:50|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|0
1636727100000|2021-11-12 14:25:00|12608.56|12608.56|12608.32|12608.32|12608.56|12608.56|12608.13|12608.13|0
1636727110000|2021-11-12 14:25:10|12607.91|12607.91|12607.91|12607.91|12607.91|12607.91|12607.91|12607.91|0
1636727120000|2021-11-12 14:25:20|12607.67|12607.67|12608.15|12608.15|12608.15|12608.15|12607.67|12607.67|0
1636727140000|2021-11-12 14:25:40|12607.98|12607.98|12607.81|12607.81|12607.98|12607.98|12607.81|12607.81|0
1636727150000|2021-11-12 14:25:50|12607.54|12607.54|12607.1|12607.1|12607.54|12607.54|12607.1|12607.1|0
1636727160000|2021-11-12 14:26:00|12606.09|12606.09|12606.31|12606.31|12606.31|12606.31|12606.09|12606.09|0
1636727170000|2021-11-12 14:26:10|12607.08|12607.08|12607.08|12607.08|12607.08|12607.08|12607.08|12607.08|0
1636727200000|2021-11-12 14:26:40|12606.67|12606.67|12606.67|12606.67|12606.67|12606.67|12606.45|12606.45|0
1636727210000|2021-11-12 14:26:50|12606.84|12606.84|12606.84|12606.84|12606.84|12606.84|12606.84|12606.84|0
1636727220000|2021-11-12 14:27:00|12607.11|12607.11|12607.38|12607.38|12607.38|12607.38|12607.11|12607.11|0
1636727230000|2021-11-12 14:27:10|12606.37|12606.37|12604.87|12604.87|12606.37|12606.37|12604.87|12604.87|0
1636727250000|2021-11-12 14:27:30|12604.46|12604.46|12604.46|12604.46|12604.46|12604.46|12604.46|12604.46|0
1636727260000|2021-11-12 14:27:40|12604.11|12604.11|12603.94|12603.94|12604.11|12604.11|12603.94|12603.94|0
1636727270000|2021-11-12 14:27:50|12603.67|12603.67|12603.67|12603.67|12603.67|12603.67|12603.67|12603.67|0
1636727280000|2021-11-12 14:28:00|12603.8|12603.8|12603.8|12603.8|12603.8|12603.8|12603.8|12603.8|0
1636727310000|2021-11-12 14:28:30|12603.58|12603.58|12603.58|12603.58|12603.58|12603.58|12603.58|12603.58|0
1636727320000|2021-11-12 14:28:40|12602.35|12602.35|12602.35|12602.35|12602.35|12602.35|12602.35|12602.35|0
1636727330000|2021-11-12 14:28:50|12601.94|12601.94|12603.18|12603.18|12603.18|12603.18|12601.94|12601.94|0
1636727340000|2021-11-12 14:29:00|12602.91|12602.91|12602.91|12602.91|12602.91|12602.91|12601.68|12601.68|0
1636727350000|2021-11-12 14:29:10|12603.15|12603.15|12603.15|12603.15|12603.15|12603.15|12603.15|12603.15|0
1636727360000|2021-11-12 14:29:20|12604.38|12604.38|12604.38|12604.38|12604.38|12604.38|12604.38|12604.38|0
1636727380000|2021-11-12 14:29:40|12603.37|12603.37|12603.37|12603.37|12603.37|12603.37|12603.37|12603.37|0
1636727390000|2021-11-12 14:29:50|12603.2|12603.2|12602.77|12602.77|12603.2|12603.2|12602.77|12602.77|0
1636727400000|2021-11-12 14:30:00|12602.6|12602.6|12596.78|12596.78|12602.6|12602.6|12596.78|12596.78|0
1636727410000|2021-11-12 14:30:10|12597.79|12597.79|12601.38|12601.38|12601.38|12601.38|12597.79|12597.79|0
1636727420000|2021-11-12 14:30:20|12600.15|12600.15|12600.15|12600.15|12600.15|12600.15|12600.15|12600.15|0
1636727430000|2021-11-12 14:30:30|12599.99|12599.99|12600.81|12600.81|12600.81|12600.81|12599.99|12599.99|0
1636727440000|2021-11-12 14:30:40|12598.8|12598.8|12598.97|12598.97|12598.97|12598.97|12598.8|12598.8|0
1636727450000|2021-11-12 14:30:50|12598.56|12598.56|12596.37|12596.37|12598.56|12598.56|12596.37|12596.37|0
1636727460000|2021-11-12 14:31:00|12595.37|12595.37|12593.8|12593.8|12596.07|12596.07|12593.8|12593.8|0
1636727470000|2021-11-12 14:31:10|12593.64|12593.64|12594.22|12594.22|12594.39|12594.39|12593.64|12593.64|0
1636727480000|2021-11-12 14:31:20|12593.98|12593.98|12593.98|12593.98|12593.98|12593.98|12593.98|12593.98|0
1636727490000|2021-11-12 14:31:30|12594.21|12594.21|12594.21|12594.21|12594.21|12594.21|12594.21|12594.21|0
1636727520000|2021-11-12 14:32:00|12592.98|12592.98|12592.98|12592.98|12592.98|12592.98|12592.98|12592.98|0
1636727530000|2021-11-12 14:32:10|12594.21|12594.21|12594.21|12594.21|12594.21|12594.21|12594.21|12594.21|0
1636727540000|2021-11-12 14:32:20|12596.22|12596.22|12596.22|12596.22|12596.22|12596.22|12596.22|12596.22|0
1636727550000|2021-11-12 14:32:30|12596.05|12596.05|12596.05|12596.05|12596.05|12596.05|12596.05|12596.05|0
1636727570000|2021-11-12 14:32:50|12595.78|12595.78|12595.78|12595.78|12595.78|12595.78|12595.78|12595.78|0
1636727580000|2021-11-12 14:33:00|12596.19|12596.19|12596.6|12596.6|12596.6|12596.6|12596.19|12596.19|0
1636727590000|2021-11-12 14:33:10|12596.19|12596.19|12596.19|12596.19|12596.19|12596.19|12596.19|12596.19|0
1636727600000|2021-11-12 14:33:20|12595.78|12595.78|12595.78|12595.78|12595.78|12595.78|12595.78|12595.78|0
1636727620000|2021-11-12 14:33:40|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|0
1636727630000|2021-11-12 14:33:50|12595.02|12595.02|12595.02|12595.02|12595.02|12595.02|12595.02|12595.02|0
1636727640000|2021-11-12 14:34:00|12594.61|12594.61|12591.41|12591.41|12594.61|12594.61|12590.67|12590.67|0
1636727650000|2021-11-12 14:34:10|12591.22|12591.22|12591.38|12591.38|12591.38|12591.38|12591.22|12591.22|0
1636727660000|2021-11-12 14:34:20|12592.61|12592.61|12592.61|12592.61|12592.61|12592.61|12592.61|12592.61|0
1636727670000|2021-11-12 14:34:30|12592.87|12592.87|12592.87|12592.87|12592.87|12592.87|12592.87|12592.87|0
1636727680000|2021-11-12 14:34:40|12592.46|12592.46|12592.46|12592.46|12592.46|12592.46|12592.46|12592.46|0
1636727700000|2021-11-12 14:35:00|12592.82|12592.82|12592.74|12592.74|12593.17|12593.17|12592.74|12592.74|0
1636727720000|2021-11-12 14:35:20|12592.57|12592.57|12592.79|12592.79|12592.79|12592.79|12592.57|12592.57|0
1636727730000|2021-11-12 14:35:30|12592.63|12592.63|12592.85|12592.85|12592.85|12592.85|12592.63|12592.63|0
1636727740000|2021-11-12 14:35:40|12593.36|12593.36|12593.63|12593.63|12593.63|12593.63|12593.36|12593.36|0
1636727750000|2021-11-12 14:35:50|12593.11|12593.11|12594.09|12594.09|12594.09|12594.09|12593.11|12593.11|0
1636727760000|2021-11-12 14:36:00|12593.87|12593.87|12593.87|12593.87|12593.87|12593.87|12593.87|12593.87|0
1636727800000|2021-11-12 14:36:40|12593.67|12593.67|12592.66|12592.66|12593.67|12593.67|12592.66|12592.66|0
1636727820000|2021-11-12 14:37:00|12591.43|12591.43|12591.43|12591.43|12591.43|12591.43|12591.43|12591.43|0
1636727830000|2021-11-12 14:37:10|12591.38|12591.38|12590.15|12590.15|12591.38|12591.38|12590.15|12590.15|0
1636727840000|2021-11-12 14:37:20|12589.98|12589.98|12589.54|12589.54|12589.98|12589.98|12589.54|12589.54|0
1636727850000|2021-11-12 14:37:30|12588.78|12588.78|12587.96|12587.96|12588.78|12588.78|12587.96|12587.96|0
1636727860000|2021-11-12 14:37:40|12585.31|12585.31|12585.13|12585.13|12585.39|12585.39|12585.13|12585.13|0
1636727870000|2021-11-12 14:37:50|12584.86|12584.86|12585.29|12585.29|12585.29|12585.29|12584.86|12584.86|0
1636727880000|2021-11-12 14:38:00|12585.08|12585.08|12585.08|12585.08|12585.08|12585.08|12585.08|12585.08|0
1636727890000|2021-11-12 14:38:10|12586.31|12586.31|12586.83|12586.83|12587.54|12587.54|12586.31|12586.31|0
1636727900000|2021-11-12 14:38:20|12587.03|12587.03|12587.54|12587.54|12587.54|12587.54|12587.03|12587.03|0
1636727910000|2021-11-12 14:38:30|12585.53|12585.53|12585.53|12585.53|12585.53|12585.53|12585.53|12585.53|0
1636727920000|2021-11-12 14:38:40|12586.76|12586.76|12586.42|12586.42|12586.76|12586.76|12586.42|12586.42|0
1636727930000|2021-11-12 14:38:50|12587.24|12587.24|12587.24|12587.24|12587.24|12587.24|12587.24|12587.24|0
1636727940000|2021-11-12 14:39:00|12586.01|12586.01|12586.59|12586.59|12586.59|12586.59|12586.01|12586.01|0
1636727970000|2021-11-12 14:39:30|12586.86|12586.86|12585.63|12585.63|12586.86|12586.86|12585.63|12585.63|0
1636727980000|2021-11-12 14:39:40|12585.22|12585.22|12585.84|12585.84|12586.09|12586.09|12585.22|12585.22|0
1636728000000|2021-11-12 14:40:00|12588.86|12588.86|12591.72|12591.72|12592.23|12592.23|12588.86|12588.86|0
1636728010000|2021-11-12 14:40:10|12591.93|12591.93|12591.93|12591.93|12591.93|12591.93|12591.93|12591.93|0
1636728020000|2021-11-12 14:40:20|12592.29|12592.29|12592.46|12592.46|12592.46|12592.46|12592.29|12592.29|0
1636728030000|2021-11-12 14:40:30|12595.89|12595.89|12598.34|12598.34|12598.34|12598.34|12595.89|12595.89|0
1636728040000|2021-11-12 14:40:40|12599.34|12599.34|12599.52|12599.52|12599.52|12599.52|12599.34|12599.34|0
1636728060000|2021-11-12 14:41:00|12598.29|12598.29|12599.13|12599.13|12599.13|12599.13|12598.29|12598.29|0
1636728070000|2021-11-12 14:41:10|12597.9|12597.9|12597.9|12597.9|12597.9|12597.9|12597.9|12597.9|0
1636728080000|2021-11-12 14:41:20|12598.31|12598.31|12596.67|12596.67|12598.31|12598.31|12596.67|12596.67|0
1636728090000|2021-11-12 14:41:30|12597.9|12597.9|12597.68|12597.68|12597.9|12597.9|12597.68|12597.68|0
1636728100000|2021-11-12 14:41:40|12597.73|12597.73|12597.83|12597.83|12597.83|12597.83|12597.73|12597.73|0
1636728110000|2021-11-12 14:41:50|12598.54|12598.54|12598.54|12598.54|12598.54|12598.54|12598.54|12598.54|0
1636728120000|2021-11-12 14:42:00|12599.55|12599.55|12602.34|12602.34|12602.34|12602.34|12599.55|12599.55|0
1636728130000|2021-11-12 14:42:10|12603.35|12603.35|12605.82|12605.82|12605.82|12605.82|12603.35|12603.35|0
1636728140000|2021-11-12 14:42:20|12605.98|12605.98|12606.15|12606.15|12606.15|12606.15|12605.98|12605.98|0
1636728150000|2021-11-12 14:42:30|12608.16|12608.16|12608.26|12608.26|12608.26|12608.26|12608.16|12608.16|0
1636728180000|2021-11-12 14:43:00|12608.39|12608.39|12608.02|12608.02|12608.39|12608.39|12608.02|12608.02|0
1636728190000|2021-11-12 14:43:10|12608.37|12608.37|12609.66|12609.66|12609.66|12609.66|12608.37|12608.37|0
1636728200000|2021-11-12 14:43:20|12606.93|12606.93|12605.05|12605.05|12606.93|12606.93|12605.05|12605.05|0
1636728240000|2021-11-12 14:44:00|12605.27|12605.27|12605.1|12605.1|12605.27|12605.27|12605.1|12605.1|0
1636728280000|2021-11-12 14:44:40|12604.69|12604.69|12604.47|12604.47|12604.69|12604.69|12604.47|12604.47|0
1636728290000|2021-11-12 14:44:50|12601.45|12601.45|12601.67|12601.67|12601.67|12601.67|12601.45|12601.45|0
1636728300000|2021-11-12 14:45:00|12602.9|12602.9|12604.54|12604.54|12604.67|12604.67|12602.9|12602.9|0
1636728310000|2021-11-12 14:45:10|12605.77|12605.77|12605.77|12605.77|12605.77|12605.77|12605.77|12605.77|0
1636728330000|2021-11-12 14:45:30|12606.18|12606.18|12606.69|12606.69|12606.69|12606.69|12606.18|12606.18|0
1636728340000|2021-11-12 14:45:40|12606.29|12606.29|12607.17|12607.17|12607.17|12607.17|12606.29|12606.29|0
1636728370000|2021-11-12 14:46:10|12606.76|12606.76|12605.75|12605.75|12606.76|12606.76|12605.75|12605.75|0
1636728400000|2021-11-12 14:46:40|12605.4|12605.4|12605.4|12605.4|12605.4|12605.4|12605.4|12605.4|0
1636728410000|2021-11-12 14:46:50|12605.55|12605.55|12605.22|12605.22|12605.63|12605.63|12605.22|12605.22|0
1636728420000|2021-11-12 14:47:00|12604.95|12604.95|12603.33|12603.33|12604.95|12604.95|12603.33|12603.33|0
1636728430000|2021-11-12 14:47:10|12602.32|12602.32|12602.32|12602.32|12602.32|12602.32|12602.32|12602.32|0
1636728470000|2021-11-12 14:47:50|12599.86|12599.86|12601.09|12601.09|12601.09|12601.09|12599.86|12599.86|0
1636728490000|2021-11-12 14:48:10|12600.93|12600.93|12600.93|12600.93|12600.93|12600.93|12600.93|12600.93|0
1636728550000|2021-11-12 14:49:10|12601.94|12601.94|12600.93|12600.93|12601.94|12601.94|12600.93|12600.93|0
1636728570000|2021-11-12 14:49:30|12601.34|12601.34|12601.34|12601.34|12601.34|12601.34|12601.34|12601.34|0
1636728590000|2021-11-12 14:49:50|12599.33|12599.33|12598.51|12598.51|12599.33|12599.33|12598.51|12598.51|0
1636728600000|2021-11-12 14:50:00|12598.29|12598.29|12597.34|12597.34|12598.29|12598.29|12597.07|12597.07|0
1636728610000|2021-11-12 14:50:10|12596.93|12596.93|12597.47|12597.47|12597.47|12597.47|12596.93|12596.93|0
1636728620000|2021-11-12 14:50:20|12597.64|12597.64|12597.64|12597.64|12597.64|12597.64|12597.64|12597.64|0
1636728630000|2021-11-12 14:50:30|12597.42|12597.42|12597.15|12597.15|12597.42|12597.42|12597.15|12597.15|0
1636728640000|2021-11-12 14:50:40|12597.32|12597.32|12594.09|12594.09|12597.32|12597.32|12594.09|12594.09|0
1636728660000|2021-11-12 14:51:00|12592.86|12592.86|12593.86|12593.86|12593.86|12593.86|12592.86|12592.86|0
1636728670000|2021-11-12 14:51:10|12595.09|12595.09|12596.57|12596.57|12596.57|12596.57|12595.09|12595.09|0
1636728690000|2021-11-12 14:51:30|12596.97|12596.97|12596.97|12596.97|12596.97|12596.97|12596.97|12596.97|0
1636728720000|2021-11-12 14:52:00|12596.92|12596.92|12598.5|12598.5|12598.5|12598.5|12596.87|12596.87|0
1636728730000|2021-11-12 14:52:10|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|0
1636728740000|2021-11-12 14:52:20|12598.71|12598.71|12598.71|12598.71|12598.71|12598.71|12598.71|12598.71|0
1636728750000|2021-11-12 14:52:30|12598.44|12598.44|12598.44|12598.44|12598.44|12598.44|12598.44|12598.44|0
1636728770000|2021-11-12 14:52:50|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|0
1636728780000|2021-11-12 14:53:00|12596.92|12596.92|12596.92|12596.92|12596.92|12596.92|12596.92|12596.92|0
1636728790000|2021-11-12 14:53:10|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|12595.28|12595.28|0
1636728840000|2021-11-12 14:54:00|12595.28|12595.28|12596.51|12596.51|12596.51|12596.51|12595.28|12595.28|0
1636728850000|2021-11-12 14:54:10|12596.1|12596.1|12594.47|12594.47|12596.1|12596.1|12594.47|12594.47|0
1636728860000|2021-11-12 14:54:20|12594.28|12594.28|12594.28|12594.28|12594.28|12594.28|12594.28|12594.28|0
1636728870000|2021-11-12 14:54:30|12595.29|12595.29|12599.89|12599.89|12599.89|12599.89|12595.29|12595.29|0
1636728880000|2021-11-12 14:54:40|12600.41|12600.41|12600.93|12600.93|12600.93|12600.93|12600.41|12600.41|0
1636728890000|2021-11-12 14:54:50|12601.03|12601.03|12601.03|12601.03|12601.03|12601.03|12601.03|12601.03|0
1636728900000|2021-11-12 14:55:00|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|0
1636728910000|2021-11-12 14:55:10|12601.22|12601.22|12600.68|12600.68|12601.39|12601.39|12600.68|12600.68|0
1636728920000|2021-11-12 14:55:20|12600.24|12600.24|12600.19|12600.19|12600.24|12600.24|12600.19|12600.19|0
1636728930000|2021-11-12 14:55:30|12600.03|12600.03|12600.03|12600.03|12600.03|12600.03|12600.03|12600.03|0
1636728940000|2021-11-12 14:55:40|12599.86|12599.86|12599.86|12599.86|12599.86|12599.86|12599.86|12599.86|0
1636728950000|2021-11-12 14:55:50|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|0
1636728960000|2021-11-12 14:56:00|12600.83|12600.83|12600.83|12600.83|12600.83|12600.83|12600.83|12600.83|0
1636728970000|2021-11-12 14:56:10|12600.68|12600.68|12600.68|12600.68|12600.68|12600.68|12600.68|12600.68|0
1636728980000|2021-11-12 14:56:20|12600.46|12600.46|12600.46|12600.46|12600.46|12600.46|12600.46|12600.46|0
1636729000000|2021-11-12 14:56:40|12600.31|12600.31|12600.31|12600.31|12600.31|12600.31|12600.31|12600.31|0
1636729010000|2021-11-12 14:56:50|12600.65|12600.65|12602.8|12602.8|12603.07|12603.07|12600.65|12600.65|0
1636729030000|2021-11-12 14:57:10|12603.81|12603.81|12603.81|12603.81|12603.81|12603.81|12603.81|12603.81|0
1636729040000|2021-11-12 14:57:20|12604.81|12604.81|12605.08|12605.08|12605.08|12605.08|12604.81|12604.81|0
1636729050000|2021-11-12 14:57:30|12605.35|12605.35|12605.35|12605.35|12605.35|12605.35|12605.35|12605.35|0
1636729060000|2021-11-12 14:57:40|12605.31|12605.31|12605.5|12605.5|12605.5|12605.5|12605.31|12605.31|0
1636729070000|2021-11-12 14:57:50|12606.21|12606.21|12606.21|12606.21|12606.48|12606.48|12606.21|12606.21|0
1636729090000|2021-11-12 14:58:10|12605.5|12605.5|12605.5|12605.5|12605.5|12605.5|12605.5|12605.5|0
1636729100000|2021-11-12 14:58:20|12606.73|12606.73|12606.73|12606.73|12606.73|12606.73|12606.73|12606.73|0
1636729120000|2021-11-12 14:58:40|12606.9|12606.9|12606.9|12606.9|12606.9|12606.9|12606.9|12606.9|0
1636729130000|2021-11-12 14:58:50|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|0
1636729140000|2021-11-12 14:59:00|12606.89|12606.89|12606.89|12606.89|12606.89|12606.89|12606.89|12606.89|0
1636729150000|2021-11-12 14:59:10|12606.74|12606.74|12606.89|12606.89|12606.89|12606.89|12606.74|12606.74|0
1636729180000|2021-11-12 14:59:40|12606.98|12606.98|12607.04|12607.04|12607.04|12607.04|12606.98|12606.98|0
1636729200000|2021-11-12 15:00:00|12607.2|12607.2|12607.2|12607.2|12607.2|12607.2|12607.2|12607.2|0
1636729210000|2021-11-12 15:00:10|12607.42|12607.42|12606.41|12606.41|12607.42|12607.42|12606.41|12606.41|0
1636729220000|2021-11-12 15:00:20|12606.33|12606.33|12605.33|12605.33|12606.33|12606.33|12605.33|12605.33|0
1636729230000|2021-11-12 15:00:30|12605.06|12605.06|12605.06|12605.06|12605.06|12605.06|12605.06|12605.06|0
1636729240000|2021-11-12 15:00:40|12604.89|12604.89|12604.89|12604.89|12604.89|12604.89|12604.89|12604.89|0
1636729250000|2021-11-12 15:00:50|12604.79|12604.79|12603.56|12603.56|12604.79|12604.79|12603.56|12603.56|0
1636729260000|2021-11-12 15:01:00|12603.82|12603.82|12603.82|12603.82|12603.82|12603.82|12603.82|12603.82|0
1636729270000|2021-11-12 15:01:10|12603.6|12603.6|12603.6|12603.6|12603.6|12603.6|12603.6|12603.6|0
1636729290000|2021-11-12 15:01:30|12604.61|12604.61|12604.87|12604.87|12604.87|12604.87|12604.61|12604.61|0
1636729300000|2021-11-12 15:01:40|12603.87|12603.87|12603.87|12603.87|12603.87|12603.87|12603.87|12603.87|0
1636729320000|2021-11-12 15:02:00|12603.46|12603.46|12603.46|12603.46|12603.46|12603.46|12603.46|12603.46|0
1636729330000|2021-11-12 15:02:10|12603.62|12603.62|12603.62|12603.62|12603.62|12603.62|12603.62|12603.62|0
1636729340000|2021-11-12 15:02:20|12603.78|12603.78|12603.95|12603.95|12603.95|12603.95|12603.78|12603.78|0
1636729350000|2021-11-12 15:02:30|12604.3|12604.3|12603.59|12603.59|12604.3|12604.3|12603.59|12603.59|0
1636729360000|2021-11-12 15:02:40|12603.38|12603.38|12603.38|12603.38|12603.38|12603.38|12603.38|12603.38|0
1636729370000|2021-11-12 15:02:50|12603.55|12603.55|12603.55|12603.55|12603.55|12603.55|12603.55|12603.55|0
1636729380000|2021-11-12 15:03:00|12603.14|12603.14|12603.14|12603.14|12603.14|12603.14|12603.14|12603.14|0
1636729400000|2021-11-12 15:03:20|12602.98|12602.98|12602.98|12602.98|12602.98|12602.98|12602.98|12602.98|0
1636729410000|2021-11-12 15:03:30|12602.81|12602.81|12602.81|12602.81|12602.81|12602.81|12602.81|12602.81|0
1636729440000|2021-11-12 15:04:00|12602.98|12602.98|12602.98|12602.98|12602.98|12602.98|12602.98|12602.98|0
1636729450000|2021-11-12 15:04:10|12602.74|12602.74|12602.77|12602.77|12602.98|12602.98|12602.74|12602.74|0
1636729470000|2021-11-12 15:04:30|12603.18|12603.18|12603.18|12603.18|12603.18|12603.18|12603.18|12603.18|0
1636729480000|2021-11-12 15:04:40|12603.39|12603.39|12603.63|12603.63|12603.63|12603.63|12603.39|12603.39|0
1636729490000|2021-11-12 15:04:50|12603.39|12603.39|12603.39|12603.39|12603.39|12603.39|12603.39|12603.39|0
1636729500000|2021-11-12 15:05:00|12603.8|12603.8|12603.8|12603.8|12603.8|12603.8|12602.57|12602.57|0
1636729520000|2021-11-12 15:05:20|12603.65|12603.65|12603.65|12603.65|12603.65|12603.65|12603.65|12603.65|0
1636729530000|2021-11-12 15:05:30|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|0
1636729550000|2021-11-12 15:05:50|12604.1|12604.1|12603.91|12603.91|12604.1|12604.1|12603.91|12603.91|0
1636729580000|2021-11-12 15:06:20|12605.14|12605.14|12603.91|12603.91|12605.14|12605.14|12603.91|12603.91|0
1636729590000|2021-11-12 15:06:30|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|0
1636729610000|2021-11-12 15:06:50|12604.62|12604.62|12604.62|12604.62|12604.62|12604.62|12604.62|12604.62|0
1636729620000|2021-11-12 15:07:00|12604.21|12604.21|12604.21|12604.21|12604.21|12604.21|12604.21|12604.21|0
1636729650000|2021-11-12 15:07:30|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|0
1636729660000|2021-11-12 15:07:40|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|0
1636729690000|2021-11-12 15:08:10|12605.22|12605.22|12605.22|12605.22|12605.22|12605.22|12605.22|12605.22|0
1636729700000|2021-11-12 15:08:20|12604.95|12604.95|12604.95|12604.95|12604.95|12604.95|12604.95|12604.95|0
1636729720000|2021-11-12 15:08:40|12605.12|12605.12|12605.12|12605.12|12605.12|12605.12|12605.12|12605.12|0
1636729730000|2021-11-12 15:08:50|12607.54|12607.54|12608.3|12608.3|12608.3|12608.3|12607.54|12607.54|0
1636729750000|2021-11-12 15:09:10|12608.46|12608.46|12608.61|12608.61|12608.61|12608.61|12608.46|12608.46|0
1636729760000|2021-11-12 15:09:20|12610.62|12610.62|12612.55|12612.55|12612.81|12612.81|12610.62|12610.62|0
1636729780000|2021-11-12 15:09:40|12613.78|12613.78|12613.78|12613.78|12613.78|12613.78|12613.78|12613.78|0
1636729790000|2021-11-12 15:09:50|12614.19|12614.19|12614.7|12614.7|12614.7|12614.7|12614.19|12614.19|0
1636729820000|2021-11-12 15:10:20|12614.65|12614.65|12614.7|12614.7|12614.7|12614.7|12614.65|12614.65|0
1636729830000|2021-11-12 15:10:30|12614.75|12614.75|12614.75|12614.75|12614.75|12614.75|12614.75|12614.75|0
1636729850000|2021-11-12 15:10:50|12614.49|12614.49|12615.92|12615.92|12615.97|12615.97|12614.49|12614.49|0
1636729860000|2021-11-12 15:11:00|12616.08|12616.08|12614.87|12614.87|12616.39|12616.39|12614.87|12614.87|0
1636729870000|2021-11-12 15:11:10|12614.52|12614.52|12614.61|12614.61|12614.61|12614.61|12614.52|12614.52|0
1636729880000|2021-11-12 15:11:20|12613.38|12613.38|12611.75|12611.75|12613.38|12613.38|12611.75|12611.75|0
1636729890000|2021-11-12 15:11:30|12611.34|12611.34|12611.34|12611.34|12611.34|12611.34|12611.34|12611.34|0
1636729900000|2021-11-12 15:11:40|12611.07|12611.07|12611.07|12611.07|12611.07|12611.07|12611.07|12611.07|0
1636729910000|2021-11-12 15:11:50|12610.66|12610.66|12610.4|12610.4|12610.66|12610.66|12610.4|12610.4|0
1636729930000|2021-11-12 15:12:10|12611.4|12611.4|12611.67|12611.67|12611.67|12611.67|12611.4|12611.4|0
1636729950000|2021-11-12 15:12:30|12611.69|12611.69|12611.69|12611.69|12611.69|12611.69|12611.69|12611.69|0
1636729970000|2021-11-12 15:12:50|12611.47|12611.47|12611.47|12611.47|12611.47|12611.47|12611.47|12611.47|0
1636730010000|2021-11-12 15:13:30|12610.46|12610.46|12610.46|12610.46|12610.46|12610.46|12610.46|12610.46|0
1636730030000|2021-11-12 15:13:50|12610.31|12610.31|12608.11|12608.11|12610.31|12610.31|12607.84|12607.84|0
1636730040000|2021-11-12 15:14:00|12607.7|12607.7|12607.7|12607.7|12607.7|12607.7|12607.7|12607.7|0
1636730060000|2021-11-12 15:14:20|12606.7|12606.7|12606.7|12606.7|12606.7|12606.7|12606.7|12606.7|0
1636730090000|2021-11-12 15:14:50|12605.66|12605.66|12605.66|12605.66|12605.66|12605.66|12605.66|12605.66|0
1636730100000|2021-11-12 15:15:00|12605.32|12605.32|12605.19|12605.19|12605.32|12605.32|12605.19|12605.19|0
1636730110000|2021-11-12 15:15:10|12605.54|12605.54|12605.78|12605.78|12605.78|12605.78|12605.54|12605.54|0
1636730120000|2021-11-12 15:15:20|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|0
1636730160000|2021-11-12 15:16:00|12605.2|12605.2|12605.2|12605.2|12605.2|12605.2|12605.2|12605.2|0
1636730180000|2021-11-12 15:16:20|12604.68|12604.68|12604.68|12604.68|12604.68|12604.68|12604.68|12604.68|0
1636730200000|2021-11-12 15:16:40|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|0
1636730220000|2021-11-12 15:17:00|12604.3|12604.3|12604.3|12604.3|12604.3|12604.3|12604.3|12604.3|0
1636730230000|2021-11-12 15:17:10|12605.53|12605.53|12605.26|12605.26|12605.53|12605.53|12605.26|12605.26|0
1636730240000|2021-11-12 15:17:20|12605.53|12605.53|12605.79|12605.79|12605.79|12605.79|12605.53|12605.53|0
1636730250000|2021-11-12 15:17:30|12605.38|12605.38|12605.38|12605.38|12605.38|12605.38|12605.38|12605.38|0
1636730300000|2021-11-12 15:18:20|12605.21|12605.21|12605.21|12605.21|12605.21|12605.21|12605.21|12605.21|0
1636730310000|2021-11-12 15:18:30|12605.62|12605.62|12605.62|12605.62|12605.62|12605.62|12605.62|12605.62|0
1636730330000|2021-11-12 15:18:50|12605.45|12605.45|12605.45|12605.45|12605.45|12605.45|12605.45|12605.45|0
1636730340000|2021-11-12 15:19:00|12605.72|12605.72|12605.56|12605.56|12606.23|12606.23|12605.56|12605.56|0
1636730350000|2021-11-12 15:19:10|12606.56|12606.56|12606.56|12606.56|12606.56|12606.56|12606.56|12606.56|0
1636730360000|2021-11-12 15:19:20|12606.92|12606.92|12607.14|12607.14|12607.14|12607.14|12606.92|12606.92|0
1636730370000|2021-11-12 15:19:30|12608.14|12608.14|12611.14|12611.14|12611.14|12611.14|12608.14|12608.14|0
1636730380000|2021-11-12 15:19:40|12610.97|12610.97|12612.2|12612.2|12612.2|12612.2|12610.97|12610.97|0
1636730390000|2021-11-12 15:19:50|12614.21|12614.21|12616.45|12616.45|12616.45|12616.45|12614.21|12614.21|0
1636730400000|2021-11-12 15:20:00|12616.28|12616.28|12616.38|12616.38|12616.47|12616.47|12616.12|12616.12|0
1636730410000|2021-11-12 15:20:10|12616.79|12616.79|12616.73|12616.73|12616.79|12616.79|12616.73|12616.73|0
1636730420000|2021-11-12 15:20:20|12617.97|12617.97|12617.97|12617.97|12619.2|12619.2|12617.97|12617.97|0
1636730430000|2021-11-12 15:20:30|12619.2|12619.2|12621.73|12621.73|12621.73|12621.73|12619.2|12619.2|0
1636730440000|2021-11-12 15:20:40|12621.9|12621.9|12621.73|12621.73|12621.9|12621.9|12621.73|12621.73|0
1636730450000|2021-11-12 15:20:50|12621.42|12621.42|12621.37|12621.37|12621.42|12621.42|12621.2|12621.2|0
1636730460000|2021-11-12 15:21:00|12619.36|12619.36|12619.36|12619.36|12619.36|12619.36|12619.36|12619.36|0
1636730480000|2021-11-12 15:21:20|12619.2|12619.2|12619.2|12619.2|12619.2|12619.2|12619.2|12619.2|0
1636730490000|2021-11-12 15:21:30|12619.73|12619.73|12618.33|12618.33|12619.73|12619.73|12618.33|12618.33|0
1636730520000|2021-11-12 15:22:00|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|0
1636730540000|2021-11-12 15:22:20|12618.72|12618.72|12618.45|12618.45|12618.72|12618.72|12618.45|12618.45|0
1636730550000|2021-11-12 15:22:30|12618.23|12618.23|12615.34|12615.34|12618.23|12618.23|12615.34|12615.34|0
1636730560000|2021-11-12 15:22:40|12613.33|12613.33|12614.55|12614.55|12614.55|12614.55|12613.33|12613.33|0
1636730590000|2021-11-12 15:23:10|12614.28|12614.28|12613.87|12613.87|12614.28|12614.28|12613.87|12613.87|0
1636730600000|2021-11-12 15:23:20|12613.7|12613.7|12613.7|12613.7|12613.7|12613.7|12613.7|12613.7|0
1636730610000|2021-11-12 15:23:30|12614.71|12614.71|12615.7|12615.7|12615.7|12615.7|12614.71|12614.71|0
1636730620000|2021-11-12 15:23:40|12615.46|12615.46|12617.25|12617.25|12617.25|12617.25|12614.45|12614.45|0
1636730630000|2021-11-12 15:23:50|12616.98|12616.98|12616.98|12616.98|12616.98|12616.98|12616.98|12616.98|0
1636730640000|2021-11-12 15:24:00|12617.25|12617.25|12617.3|12617.3|12617.3|12617.3|12617.08|12617.08|0
1636730650000|2021-11-12 15:24:10|12617.37|12617.37|12617.37|12617.37|12617.37|12617.37|12617.37|12617.37|0
1636730670000|2021-11-12 15:24:30|12618.38|12618.38|12618.38|12618.38|12618.38|12618.38|12617.37|12617.37|0
1636730690000|2021-11-12 15:24:50|12618.22|12618.22|12618.22|12618.22|12618.22|12618.22|12618.22|12618.22|0
1636730700000|2021-11-12 15:25:00|12618.53|12618.53|12617.47|12617.47|12618.53|12618.53|12617.47|12617.47|0
1636730710000|2021-11-12 15:25:10|12617.3|12617.3|12617.3|12617.3|12617.3|12617.3|12617.3|12617.3|0
1636730730000|2021-11-12 15:25:30|12617.14|12617.14|12616.73|12616.73|12617.14|12617.14|12616.73|12616.73|0
1636730740000|2021-11-12 15:25:40|12617.74|12617.74|12618.97|12618.97|12618.97|12618.97|12617.74|12617.74|0
1636730750000|2021-11-12 15:25:50|12619.14|12619.14|12619.04|12619.04|12619.14|12619.14|12619.04|12619.04|0
1636730770000|2021-11-12 15:26:10|12618.88|12618.88|12618.88|12618.88|12618.88|12618.88|12618.88|12618.88|0
1636730780000|2021-11-12 15:26:20|12617.88|12617.88|12617.88|12617.88|12617.88|12617.88|12617.88|12617.88|0
1636730790000|2021-11-12 15:26:30|12617.62|12617.62|12617.32|12617.32|12617.62|12617.62|12617.32|12617.32|0
1636730830000|2021-11-12 15:27:10|12618.13|12618.13|12618.13|12618.13|12618.13|12618.13|12618.13|12618.13|0
1636730850000|2021-11-12 15:27:30|12618.82|12618.82|12618.82|12618.82|12618.82|12618.82|12618.82|12618.82|0
1636730860000|2021-11-12 15:27:40|12618.3|12618.3|12617.06|12617.06|12618.3|12618.3|12617.06|12617.06|0
1636730880000|2021-11-12 15:28:00|12617.41|12617.41|12617.41|12617.41|12617.41|12617.41|12617.41|12617.41|0
1636730890000|2021-11-12 15:28:10|12617.06|12617.06|12616.55|12616.55|12617.06|12617.06|12616.55|12616.55|0
1636730900000|2021-11-12 15:28:20|12616.14|12616.14|12616.14|12616.14|12616.14|12616.14|12616.14|12616.14|0
1636730910000|2021-11-12 15:28:30|12615.97|12615.97|12616.31|12616.31|12616.31|12616.31|12615.97|12615.97|0
1636730920000|2021-11-12 15:28:40|12615.9|12615.9|12614.9|12614.9|12615.9|12615.9|12614.9|12614.9|0
1636730930000|2021-11-12 15:28:50|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|0
1636730940000|2021-11-12 15:29:00|12613.74|12613.74|12613.17|12613.17|12613.74|12613.74|12613.17|12613.17|0
1636730950000|2021-11-12 15:29:10|12613|12613|12610.54|12610.54|12613|12613|12610.54|12610.54|0
1636730960000|2021-11-12 15:29:20|12610.44|12610.44|12610.13|12610.13|12610.44|12610.44|12610.13|12610.13|0
1636730970000|2021-11-12 15:29:30|12610.29|12610.29|12610.64|12610.64|12610.64|12610.64|12610.29|12610.29|0
1636730980000|2021-11-12 15:29:40|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|0
1636730990000|2021-11-12 15:29:50|12608.44|12608.44|12608.44|12608.44|12608.44|12608.44|12608.44|12608.44|0
1636731000000|2021-11-12 15:30:00|12609.45|12609.45|12610.32|12610.32|12610.45|12610.45|12609.45|12609.45|0
1636731010000|2021-11-12 15:30:10|12609.32|12609.32|12609.32|12609.32|12609.32|12609.32|12609.32|12609.32|0
1636731020000|2021-11-12 15:30:20|12609.1|12609.1|12608.09|12608.09|12609.1|12609.1|12608.09|12608.09|0
1636731050000|2021-11-12 15:30:50|12607.86|12607.86|12607.94|12607.94|12607.94|12607.94|12607.86|12607.86|0
1636731060000|2021-11-12 15:31:00|12607.67|12607.67|12607.67|12607.67|12607.67|12607.67|12607.67|12607.67|0
1636731080000|2021-11-12 15:31:20|12607.5|12607.5|12607.5|12607.5|12607.5|12607.5|12607.5|12607.5|0
1636731090000|2021-11-12 15:31:30|12608.11|12608.11|12607.84|12607.84|12608.16|12608.16|12607.84|12607.84|0
1636731100000|2021-11-12 15:31:40|12607.38|12607.38|12606.81|12606.81|12607.38|12607.38|12606.81|12606.81|0
1636731110000|2021-11-12 15:31:50|12606.97|12606.97|12606.8|12606.8|12606.97|12606.97|12606.8|12606.8|0
1636731130000|2021-11-12 15:32:10|12607.11|12607.11|12607.11|12607.11|12607.11|12607.11|12607.11|12607.11|0
1636731140000|2021-11-12 15:32:20|12607.28|12607.28|12607.69|12607.69|12607.69|12607.69|12607.28|12607.28|0
1636731150000|2021-11-12 15:32:30|12606.97|12606.97|12606.71|12606.71|12606.97|12606.97|12606.71|12606.71|0
1636731200000|2021-11-12 15:33:20|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|0
1636731210000|2021-11-12 15:33:30|12605.75|12605.75|12605.59|12605.59|12605.75|12605.75|12605.59|12605.59|0
1636731220000|2021-11-12 15:33:40|12605.9|12605.9|12606.12|12606.12|12606.12|12606.12|12605.9|12605.9|0
1636731240000|2021-11-12 15:34:00|12606.34|12606.34|12604.33|12604.33|12606.34|12606.34|12604.33|12604.33|0
1636731250000|2021-11-12 15:34:10|12603.92|12603.92|12603.92|12603.92|12603.92|12603.92|12603.92|12603.92|0
1636731260000|2021-11-12 15:34:20|12602.91|12602.91|12604.13|12604.13|12604.13|12604.13|12602.91|12602.91|0
1636731270000|2021-11-12 15:34:30|12605.14|12605.14|12605.14|12605.14|12605.14|12605.14|12605.14|12605.14|0
1636731290000|2021-11-12 15:34:50|12604.88|12604.88|12604.71|12604.71|12604.88|12604.88|12604.71|12604.71|0
1636731310000|2021-11-12 15:35:10|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|0
1636731320000|2021-11-12 15:35:20|12604.71|12604.71|12604.49|12604.49|12604.71|12604.71|12604.49|12604.49|0
1636731330000|2021-11-12 15:35:30|12603.49|12603.49|12603.49|12603.49|12603.49|12603.49|12603.49|12603.49|0
1636731340000|2021-11-12 15:35:40|12603.14|12603.14|12603.31|12603.31|12603.31|12603.31|12603.14|12603.14|0
1636731350000|2021-11-12 15:35:50|12603.58|12603.58|12603.58|12603.58|12603.58|12603.58|12603.58|12603.58|0
1636731360000|2021-11-12 15:36:00|12603.36|12603.36|12603.15|12603.15|12603.36|12603.36|12603.15|12603.15|0
1636731370000|2021-11-12 15:36:10|12602.93|12602.93|12602.93|12602.93|12602.93|12602.93|12602.93|12602.93|0
1636731390000|2021-11-12 15:36:30|12604.16|12604.16|12602.93|12602.93|12604.16|12604.16|12602.93|12602.93|0
1636731400000|2021-11-12 15:36:40|12603.01|12603.01|12602.66|12602.66|12603.01|12603.01|12602.66|12602.66|0
1636731430000|2021-11-12 15:37:10|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|0
1636731440000|2021-11-12 15:37:20|12603.09|12603.09|12604.32|12604.32|12604.32|12604.32|12603.09|12603.09|0
1636731450000|2021-11-12 15:37:30|12605.56|12605.56|12605.56|12605.56|12605.56|12605.56|12605.56|12605.56|0
1636731470000|2021-11-12 15:37:50|12604.55|12604.55|12605.39|12605.39|12605.56|12605.56|12604.55|12604.55|0
1636731480000|2021-11-12 15:38:00|12606.39|12606.39|12606.09|12606.09|12606.39|12606.39|12605.16|12605.16|0
1636731500000|2021-11-12 15:38:20|12606.62|12606.62|12607.3|12607.3|12607.3|12607.3|12606.62|12606.62|0
1636731510000|2021-11-12 15:38:30|12607.22|12607.22|12607.52|12607.52|12607.52|12607.52|12607.22|12607.22|0
1636731530000|2021-11-12 15:38:50|12608.53|12608.53|12605.65|12605.65|12608.53|12608.53|12605.65|12605.65|0
1636731540000|2021-11-12 15:39:00|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|0
1636731550000|2021-11-12 15:39:10|12605.35|12605.35|12605.35|12605.35|12605.35|12605.35|12605.35|12605.35|0
1636731570000|2021-11-12 15:39:30|12605.08|12605.08|12605.03|12605.03|12605.25|12605.25|12604.82|12604.82|0
1636731580000|2021-11-12 15:39:40|12605.38|12605.38|12605.38|12605.38|12605.38|12605.38|12605.38|12605.38|0
1636731590000|2021-11-12 15:39:50|12605.73|12605.73|12604.5|12604.5|12605.73|12605.73|12604.5|12604.5|0
1636731610000|2021-11-12 15:40:10|12604.91|12604.91|12605.08|12605.08|12605.08|12605.08|12604.91|12604.91|0
1636731620000|2021-11-12 15:40:20|12603.85|12603.85|12604.07|12604.07|12604.07|12604.07|12602.84|12602.84|0
1636731630000|2021-11-12 15:40:30|12604.24|12604.24|12604.24|12604.24|12604.24|12604.24|12604.24|12604.24|0
1636731640000|2021-11-12 15:40:40|12604.41|12604.41|12604.41|12604.41|12604.41|12604.41|12604.41|12604.41|0
1636731650000|2021-11-12 15:40:50|12605.65|12605.65|12606.65|12606.65|12606.65|12606.65|12605.65|12605.65|0
1636731660000|2021-11-12 15:41:00|12605.65|12605.65|12605.65|12605.65|12605.65|12605.65|12605.65|12605.65|0
1636731670000|2021-11-12 15:41:10|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|0
1636731690000|2021-11-12 15:41:30|12604.69|12604.69|12604.69|12604.69|12604.69|12604.69|12604.69|12604.69|0
1636731700000|2021-11-12 15:41:40|12604.96|12604.96|12604.96|12604.96|12604.96|12604.96|12604.96|12604.96|0
1636731720000|2021-11-12 15:42:00|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|0
1636731730000|2021-11-12 15:42:10|12605.52|12605.52|12605.52|12605.52|12605.52|12605.52|12605.52|12605.52|0
1636731740000|2021-11-12 15:42:20|12605.86|12605.86|12605.86|12605.86|12605.86|12605.86|12605.86|12605.86|0
1636731750000|2021-11-12 15:42:30|12605.55|12605.55|12607.62|12607.62|12607.62|12607.62|12605.55|12605.55|0
1636731780000|2021-11-12 15:43:00|12607.83|12607.83|12608.29|12608.29|12608.29|12608.29|12607.83|12607.83|0
1636731810000|2021-11-12 15:43:30|12607.29|12607.29|12607.29|12607.29|12607.29|12607.29|12607.29|12607.29|0
1636731830000|2021-11-12 15:43:50|12606.88|12606.88|12606.88|12606.88|12606.88|12606.88|12606.88|12606.88|0
1636731850000|2021-11-12 15:44:10|12607.01|12607.01|12607.35|12607.35|12607.35|12607.35|12607.01|12607.01|0
1636731860000|2021-11-12 15:44:20|12607.52|12607.52|12608.04|12608.04|12608.04|12608.04|12607.52|12607.52|0
1636731870000|2021-11-12 15:44:30|12609.04|12609.04|12610.7|12610.7|12611.69|12611.69|12609.04|12609.04|0
1636731880000|2021-11-12 15:44:40|12610.85|12610.85|12609.63|12609.63|12610.85|12610.85|12609.63|12609.63|0
1636731900000|2021-11-12 15:45:00|12609.5|12609.5|12609.5|12609.5|12609.5|12609.5|12609.5|12609.5|0
1636731910000|2021-11-12 15:45:10|12609.67|12609.67|12609.67|12609.67|12609.67|12609.67|12609.67|12609.67|0
1636731920000|2021-11-12 15:45:20|12609.45|12609.45|12608.58|12608.58|12609.45|12609.45|12608.44|12608.44|0
1636731930000|2021-11-12 15:45:30|12608.79|12608.79|12608.6|12608.6|12609.01|12609.01|12608.6|12608.6|0
1636731940000|2021-11-12 15:45:40|12608.96|12608.96|12609.79|12609.79|12610.06|12610.06|12608.96|12608.96|0
1636731950000|2021-11-12 15:45:50|12610.01|12610.01|12610.01|12610.01|12610.01|12610.01|12610.01|12610.01|0
1636731960000|2021-11-12 15:46:00|12609.84|12609.84|12611.85|12611.85|12611.85|12611.85|12609.84|12609.84|0
1636731970000|2021-11-12 15:46:10|12611.33|12611.33|12611.74|12611.74|12611.74|12611.74|12611.33|12611.33|0
1636731980000|2021-11-12 15:46:20|12611.82|12611.82|12611.99|12611.99|12611.99|12611.99|12611.6|12611.6|0
1636732000000|2021-11-12 15:46:40|12613.22|12613.22|12613.22|12613.22|12613.22|12613.22|12613.22|12613.22|0
1636732010000|2021-11-12 15:46:50|12614.23|12614.23|12614.23|12614.23|12614.23|12614.23|12614.23|12614.23|0
1636732020000|2021-11-12 15:47:00|12614.36|12614.36|12614.02|12614.02|12614.36|12614.36|12614.02|12614.02|0
1636732050000|2021-11-12 15:47:30|12615.03|12615.03|12615.99|12615.99|12615.99|12615.99|12614.76|12614.76|0
1636732060000|2021-11-12 15:47:40|12616.4|12616.4|12617.25|12617.25|12617.25|12617.25|12616.4|12616.4|0
1636732070000|2021-11-12 15:47:50|12617|12617|12616.99|12616.99|12617|12617|12616.59|12616.59|0
1636732080000|2021-11-12 15:48:00|12615.99|12615.99|12617.23|12617.23|12617.4|12617.4|12615.99|12615.99|0
1636732090000|2021-11-12 15:48:10|12617.45|12617.45|12617.4|12617.4|12617.45|12617.45|12617.4|12617.4|0
1636732100000|2021-11-12 15:48:20|12617.57|12617.57|12617.66|12617.66|12617.66|12617.66|12617.57|12617.57|0
1636732110000|2021-11-12 15:48:30|12617.71|12617.71|12617.71|12617.71|12617.71|12617.71|12617.71|12617.71|0
1636732120000|2021-11-12 15:48:40|12617.46|12617.46|12617.62|12617.62|12617.62|12617.62|12617.46|12617.46|0
1636732140000|2021-11-12 15:49:00|12618.62|12618.62|12619.03|12619.03|12619.03|12619.03|12618.62|12618.62|0
1636732170000|2021-11-12 15:49:30|12618.86|12618.86|12618.86|12618.86|12618.86|12618.86|12618.86|12618.86|0
1636732180000|2021-11-12 15:49:40|12618.69|12618.69|12618.69|12618.69|12618.69|12618.69|12618.69|12618.69|0
1636732200000|2021-11-12 15:50:00|12619.04|12619.04|12618.79|12618.79|12619.04|12619.04|12618.79|12618.79|0
1636732210000|2021-11-12 15:50:10|12619.8|12619.8|12620.56|12620.56|12620.56|12620.56|12619.8|12619.8|0
1636732230000|2021-11-12 15:50:30|12620.99|12620.99|12621.32|12621.32|12621.32|12621.32|12620.91|12620.91|0
1636732240000|2021-11-12 15:50:40|12621.49|12621.49|12622.34|12622.34|12622.34|12622.34|12621.33|12621.33|0
1636732250000|2021-11-12 15:50:50|12622.69|12622.69|12626.06|12626.06|12626.06|12626.06|12622.69|12622.69|0
1636732280000|2021-11-12 15:51:20|12625.79|12625.79|12625.43|12625.43|12625.79|12625.79|12625.43|12625.43|0
1636732290000|2021-11-12 15:51:30|12625.51|12625.51|12625.81|12625.81|12625.81|12625.81|12625.3|12625.3|0
1636732320000|2021-11-12 15:52:00|12625.55|12625.55|12625.55|12625.55|12625.55|12625.55|12625.55|12625.55|0
1636732360000|2021-11-12 15:52:40|12624.54|12624.54|12624.54|12624.54|12624.54|12624.54|12624.54|12624.54|0
1636732370000|2021-11-12 15:52:50|12624.37|12624.37|12625.96|12625.96|12625.96|12625.96|12624.37|12624.37|0
1636732380000|2021-11-12 15:53:00|12626.96|12626.96|12629.09|12629.09|12629.09|12629.09|12626.96|12626.96|0
1636732390000|2021-11-12 15:53:10|12630.32|12630.32|12630.59|12630.59|12630.59|12630.59|12630.32|12630.32|0
1636732400000|2021-11-12 15:53:20|12631.4|12631.4|12632.06|12632.06|12632.06|12632.06|12631.4|12631.4|0
1636732430000|2021-11-12 15:53:50|12631.82|12631.82|12631.82|12631.82|12631.82|12631.82|12631.82|12631.82|0
1636732440000|2021-11-12 15:54:00|12633.05|12633.05|12637.46|12637.46|12637.46|12637.46|12633.05|12633.05|0
1636732450000|2021-11-12 15:54:10|12637.25|12637.25|12636.84|12636.84|12637.25|12637.25|12636.84|12636.84|0
1636732470000|2021-11-12 15:54:30|12636.43|12636.43|12636.43|12636.43|12636.43|12636.43|12636.43|12636.43|0
1636732480000|2021-11-12 15:54:40|12636.55|12636.55|12636.43|12636.43|12636.55|12636.55|12636.43|12636.43|0
1636732490000|2021-11-12 15:54:50|12637.14|12637.14|12637.35|12637.35|12637.35|12637.35|12637.14|12637.14|0
1636732500000|2021-11-12 15:55:00|12637.41|12637.41|12638.85|12638.85|12638.85|12638.85|12637.41|12637.41|0
1636732510000|2021-11-12 15:55:10|12639.26|12639.26|12639.67|12639.67|12639.67|12639.67|12639.26|12639.26|0
1636732520000|2021-11-12 15:55:20|12639.62|12639.62|12639.67|12639.67|12639.67|12639.67|12639.62|12639.62|0
1636732530000|2021-11-12 15:55:30|12639.54|12639.54|12639.01|12639.01|12639.54|12639.54|12639.01|12639.01|0
1636732540000|2021-11-12 15:55:40|12638.93|12638.93|12638.85|12638.85|12638.93|12638.93|12638.85|12638.85|0
1636732560000|2021-11-12 15:56:00|12639.65|12639.65|12639.92|12639.92|12639.92|12639.92|12639.65|12639.65|0
1636732580000|2021-11-12 15:56:20|12638.69|12638.69|12638.69|12638.69|12638.69|12638.69|12638.69|12638.69|0
1636732610000|2021-11-12 15:56:50|12639.69|12639.69|12639.69|12639.69|12639.69|12639.69|12639.69|12639.69|0
1636732620000|2021-11-12 15:57:00|12639.62|12639.62|12641.39|12641.39|12641.39|12641.39|12639.62|12639.62|0
1636732630000|2021-11-12 15:57:10|12641.31|12641.31|12641.31|12641.31|12641.31|12641.31|12641.31|12641.31|0
1636732640000|2021-11-12 15:57:20|12641.09|12641.09|12641.09|12641.09|12641.09|12641.09|12641.09|12641.09|0
1636732650000|2021-11-12 15:57:30|12639.08|12639.08|12639.08|12639.08|12639.08|12639.08|12639.08|12639.08|0
1636732660000|2021-11-12 15:57:40|12638.93|12638.93|12638.77|12638.77|12638.93|12638.93|12638.77|12638.77|0
1636732670000|2021-11-12 15:57:50|12638.6|12638.6|12638.91|12638.91|12638.91|12638.91|12638.6|12638.6|0
1636732680000|2021-11-12 15:58:00|12638.56|12638.56|12639.62|12639.62|12639.62|12639.62|12638.56|12638.56|0
1636732690000|2021-11-12 15:58:10|12639.47|12639.47|12639.47|12639.47|12639.47|12639.47|12639.47|12639.47|0
1636732700000|2021-11-12 15:58:20|12639.69|12639.69|12639.69|12639.69|12639.69|12639.69|12639.69|12639.69|0
1636732710000|2021-11-12 15:58:30|12639.28|12639.28|12639.28|12639.28|12639.28|12639.28|12639.28|12639.28|0
1636732750000|2021-11-12 15:59:10|12640.28|12640.28|12641.05|12641.05|12641.05|12641.05|12640.28|12640.28|0
1636732760000|2021-11-12 15:59:20|12640.53|12640.53|12641.89|12641.89|12641.89|12641.89|12640.53|12640.53|0
1636732780000|2021-11-12 15:59:40|12642.23|12642.23|12643.61|12643.61|12643.61|12643.61|12642.23|12642.23|0
1636732790000|2021-11-12 15:59:50|12643.88|12643.88|12644.05|12644.05|12644.29|12644.29|12643.88|12643.88|0
1636732800000|2021-11-12 16:00:00|12643.64|12643.64|12641.68|12641.68|12643.64|12643.64|12641.68|12641.68|0
1636732820000|2021-11-12 16:00:20|12642.09|12642.09|12642.09|12642.09|12642.09|12642.09|12642.09|12642.09|0
1636732830000|2021-11-12 16:00:30|12641.87|12641.87|12641.87|12641.87|12641.87|12641.87|12641.87|12641.87|0
1636732840000|2021-11-12 16:00:40|12642.11|12642.11|12642.28|12642.28|12642.28|12642.28|12642.11|12642.11|0
1636732850000|2021-11-12 16:00:50|12642.5|12642.5|12642.5|12642.5|12642.5|12642.5|12642.5|12642.5|0
1636732860000|2021-11-12 16:01:00|12642.6|12642.6|12642.87|12642.87|12642.87|12642.87|12642.6|12642.6|0
1636732870000|2021-11-12 16:01:10|12642.7|12642.7|12642.8|12642.8|12642.85|12642.85|12642.7|12642.7|0
1636732880000|2021-11-12 16:01:20|12642.9|12642.9|12643.74|12643.74|12643.74|12643.74|12642.9|12642.9|0
1636732890000|2021-11-12 16:01:30|12643.33|12643.33|12643.33|12643.33|12643.33|12643.33|12643.33|12643.33|0
1636732900000|2021-11-12 16:01:40|12643.16|12643.16|12643.12|12643.12|12643.31|12643.31|12643.12|12643.12|0
1636732910000|2021-11-12 16:01:50|12642.91|12642.91|12642.91|12642.91|12642.91|12642.91|12642.91|12642.91|0
1636732920000|2021-11-12 16:02:00|12643.01|12643.01|12642.79|12642.79|12643.01|12643.01|12642.79|12642.79|0
1636732930000|2021-11-12 16:02:10|12642.84|12642.84|12642.41|12642.41|12642.84|12642.84|12642.41|12642.41|0
1636732940000|2021-11-12 16:02:20|12642.58|12642.58|12643.09|12643.09|12643.09|12643.09|12642.58|12642.58|0
1636732950000|2021-11-12 16:02:30|12643.31|12643.31|12643.31|12643.31|12643.31|12643.31|12643.31|12643.31|0
1636732960000|2021-11-12 16:02:40|12643.09|12643.09|12643.09|12643.09|12643.09|12643.09|12643.09|12643.09|0
1636732970000|2021-11-12 16:02:50|12642.09|12642.09|12642.09|12642.09|12642.09|12642.09|12642.09|12642.09|0
1636732980000|2021-11-12 16:03:00|12641.92|12641.92|12641.57|12641.57|12641.92|12641.92|12641.57|12641.57|0
1636732990000|2021-11-12 16:03:10|12641.4|12641.4|12641.2|12641.2|12641.4|12641.4|12641.2|12641.2|0
1636733000000|2021-11-12 16:03:20|12641.47|12641.47|12641.47|12641.47|12641.47|12641.47|12641.47|12641.47|0
1636733030000|2021-11-12 16:03:50|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|0
1636733040000|2021-11-12 16:04:00|12642.18|12642.18|12640.93|12640.93|12642.18|12642.18|12640.59|12640.59|0
1636733060000|2021-11-12 16:04:20|12642.16|12642.16|12642.16|12642.16|12642.16|12642.16|12642.16|12642.16|0
1636733080000|2021-11-12 16:04:40|12642.38|12642.38|12642.74|12642.74|12642.74|12642.74|12642.38|12642.38|0
1636733090000|2021-11-12 16:04:50|12643.14|12643.14|12643.39|12643.39|12643.39|12643.39|12643.14|12643.14|0
1636733100000|2021-11-12 16:05:00|12642.7|12642.7|12642.53|12642.53|12642.7|12642.7|12642.36|12642.36|0
1636733120000|2021-11-12 16:05:20|12642.12|12642.12|12642.12|12642.12|12642.12|12642.12|12642.12|12642.12|0
1636733130000|2021-11-12 16:05:30|12641.6|12641.6|12641.6|12641.6|12641.6|12641.6|12641.6|12641.6|0
1636733140000|2021-11-12 16:05:40|12641.78|12641.78|12641.78|12641.78|12641.78|12641.78|12641.78|12641.78|0
1636733160000|2021-11-12 16:06:00|12641.95|12641.95|12641.95|12641.95|12641.95|12641.95|12641.95|12641.95|0
1636733170000|2021-11-12 16:06:10|12642.12|12642.12|12642.29|12642.29|12642.29|12642.29|12642.12|12642.12|0
1636733190000|2021-11-12 16:06:30|12642.7|12642.7|12642.7|12642.7|12642.7|12642.7|12642.7|12642.7|0
1636733200000|2021-11-12 16:06:40|12642.53|12642.53|12642.53|12642.53|12642.53|12642.53|12642.53|12642.53|0
1636733210000|2021-11-12 16:06:50|12642.26|12642.26|12642.26|12642.26|12642.26|12642.26|12642.26|12642.26|0
1636733220000|2021-11-12 16:07:00|12644.27|12644.27|12645.86|12645.86|12645.86|12645.86|12644.27|12644.27|0
1636733230000|2021-11-12 16:07:10|12646.2|12646.2|12646.71|12646.71|12646.71|12646.71|12646.2|12646.2|0
1636733240000|2021-11-12 16:07:20|12647.3|12647.3|12648|12648|12648|12648|12647.3|12647.3|0
1636733250000|2021-11-12 16:07:30|12647.59|12647.59|12648.28|12648.28|12648.28|12648.28|12647.59|12647.59|0
1636733260000|2021-11-12 16:07:40|12648.45|12648.45|12648.48|12648.48|12648.65|12648.65|12648.31|12648.31|0
1636733270000|2021-11-12 16:07:50|12648.65|12648.65|12649.68|12649.68|12649.68|12649.68|12648.65|12648.65|0
1636733280000|2021-11-12 16:08:00|12649.17|12649.17|12649.17|12649.17|12649.17|12649.17|12649|12649|0
1636733290000|2021-11-12 16:08:10|12648.82|12648.82|12649.22|12649.22|12649.43|12649.43|12648.65|12648.65|0
1636733300000|2021-11-12 16:08:20|12649.46|12649.46|12649.46|12649.46|12649.46|12649.46|12649.46|12649.46|0
1636733310000|2021-11-12 16:08:30|12649.38|12649.38|12649.71|12649.71|12649.71|12649.71|12649.38|12649.38|0
1636733320000|2021-11-12 16:08:40|12648.85|12648.85|12649.48|12649.48|12649.54|12649.54|12647.65|12647.65|0
1636733330000|2021-11-12 16:08:50|12648.97|12648.97|12650.13|12650.13|12651.14|12651.14|12648.8|12648.8|0
1636733340000|2021-11-12 16:09:00|12650.54|12650.54|12650.14|12650.14|12650.54|12650.54|12649.62|12649.62|0
1636733350000|2021-11-12 16:09:10|12651.15|12651.15|12652.04|12652.04|12652.04|12652.04|12650.81|12650.81|0
1636733360000|2021-11-12 16:09:20|12651.68|12651.68|12651.77|12651.77|12651.94|12651.94|12651.59|12651.59|0
1636733370000|2021-11-12 16:09:30|12651.71|12651.71|12651.13|12651.13|12651.71|12651.71|12650.96|12650.96|0
1636733380000|2021-11-12 16:09:40|12652.36|12652.36|12652.36|12652.36|12652.36|12652.36|12652.36|12652.36|0
1636733390000|2021-11-12 16:09:50|12652.55|12652.55|12652.45|12652.45|12652.55|12652.55|12652.3|12652.3|0
1636733400000|2021-11-12 16:10:00|12652.23|12652.23|12653.04|12653.04|12653.04|12653.04|12652.23|12652.23|0
1636733410000|2021-11-12 16:10:10|12652.03|12652.03|12652.44|12652.44|12652.85|12652.85|12652.03|12652.03|0
1636733420000|2021-11-12 16:10:20|12652.03|12652.03|12652.03|12652.03|12652.03|12652.03|12652.03|12652.03|0
1636733430000|2021-11-12 16:10:30|12652.55|12652.55|12652.55|12652.55|12652.55|12652.55|12652.55|12652.55|0
1636733440000|2021-11-12 16:10:40|12653.55|12653.55|12653.49|12653.49|12653.9|12653.9|12653.49|12653.49|0
1636733450000|2021-11-12 16:10:50|12653.57|12653.57|12653.57|12653.57|12653.57|12653.57|12653.57|12653.57|0
1636733470000|2021-11-12 16:11:10|12653.38|12653.38|12653.38|12653.38|12653.38|12653.38|12653.38|12653.38|0
1636733490000|2021-11-12 16:11:30|12651.37|12651.37|12647.32|12647.32|12651.37|12651.37|12647.32|12647.32|0
1636733500000|2021-11-12 16:11:40|12647.48|12647.48|12647.48|12647.48|12647.48|12647.48|12647.48|12647.48|0
1636733510000|2021-11-12 16:11:50|12647.26|12647.26|12647.17|12647.17|12647.26|12647.26|12647.17|12647.17|0
1636733520000|2021-11-12 16:12:00|12648.4|12648.4|12646.98|12646.98|12648.4|12648.4|12646.98|12646.98|0
1636733530000|2021-11-12 16:12:10|12646.63|12646.63|12646.96|12646.96|12646.97|12646.97|12646.63|12646.63|0
1636733540000|2021-11-12 16:12:20|12646.81|12646.81|12646.98|12646.98|12646.98|12646.98|12646.81|12646.81|0
1636733550000|2021-11-12 16:12:30|12647.13|12647.13|12647.13|12647.13|12647.13|12647.13|12647.13|12647.13|0
1636733570000|2021-11-12 16:12:50|12647.3|12647.3|12647.3|12647.3|12647.3|12647.3|12647.3|12647.3|0
1636733580000|2021-11-12 16:13:00|12648.66|12648.66|12648.28|12648.28|12648.66|12648.66|12648.28|12648.28|0
1636733590000|2021-11-12 16:13:10|12648.06|12648.06|12648.33|12648.33|12648.33|12648.33|12648.06|12648.06|0
1636733620000|2021-11-12 16:13:40|12648.4|12648.4|12648.4|12648.4|12648.4|12648.4|12648.4|12648.4|0
1636733630000|2021-11-12 16:13:50|12648.46|12648.46|12648.63|12648.63|12648.63|12648.63|12648.46|12648.46|0
1636733640000|2021-11-12 16:14:00|12648.84|12648.84|12648.67|12648.67|12648.84|12648.84|12648.67|12648.67|0
1636733650000|2021-11-12 16:14:10|12648.84|12648.84|12649.36|12649.36|12649.36|12649.36|12648.84|12648.84|0
1636733660000|2021-11-12 16:14:20|12649.09|12649.09|12649.43|12649.43|12649.43|12649.43|12649.09|12649.09|0
1636733670000|2021-11-12 16:14:30|12649.79|12649.79|12649.94|12649.94|12649.94|12649.94|12649.79|12649.79|0
1636733680000|2021-11-12 16:14:40|12649.91|12649.91|12649.93|12649.93|12650.2|12650.2|12649.67|12649.67|0
1636733690000|2021-11-12 16:14:50|12649.67|12649.67|12650.28|12650.28|12650.28|12650.28|12649.67|12649.67|0
1636733700000|2021-11-12 16:15:00|12650.06|12650.06|12650.22|12650.22|12650.41|12650.41|12650.06|12650.06|0
1636733710000|2021-11-12 16:15:10|12649.22|12649.22|12649.22|12649.22|12649.22|12649.22|12649.22|12649.22|0
1636733720000|2021-11-12 16:15:20|12648.96|12648.96|12647.74|12647.74|12648.96|12648.96|12647.74|12647.74|0
1636733730000|2021-11-12 16:15:30|12648.55|12648.55|12648.55|12648.55|12648.55|12648.55|12648.55|12648.55|0
1636733740000|2021-11-12 16:15:40|12647.55|12647.55|12647.55|12647.55|12647.55|12647.55|12647.55|12647.55|0
1636733750000|2021-11-12 16:15:50|12647.77|12647.77|12647.77|12647.77|12647.77|12647.77|12647.77|12647.77|0
1636733760000|2021-11-12 16:16:00|12647.41|12647.41|12647.52|12647.52|12647.68|12647.68|12647.41|12647.41|0
1636733770000|2021-11-12 16:16:10|12647.01|12647.01|12646.31|12646.31|12647.01|12647.01|12646.31|12646.31|0
1636733780000|2021-11-12 16:16:20|12644.3|12644.3|12644.3|12644.3|12644.3|12644.3|12643.06|12643.06|0
1636733790000|2021-11-12 16:16:30|12645.3|12645.3|12645.3|12645.3|12645.3|12645.3|12645.3|12645.3|0
1636733800000|2021-11-12 16:16:40|12645.08|12645.08|12644.93|12644.93|12645.08|12645.08|12644.93|12644.93|0
1636733820000|2021-11-12 16:17:00|12645.12|12645.12|12645.12|12645.12|12645.12|12645.12|12645.12|12645.12|0
1636733830000|2021-11-12 16:17:10|12645.28|12645.28|12644.48|12644.48|12645.28|12645.28|12644.48|12644.48|0
1636733840000|2021-11-12 16:17:20|12644.26|12644.26|12644.79|12644.79|12644.79|12644.79|12643.99|12643.99|0
1636733860000|2021-11-12 16:17:40|12644.26|12644.26|12644.47|12644.47|12644.47|12644.47|12644.26|12644.26|0
1636733870000|2021-11-12 16:17:50|12644.21|12644.21|12644.7|12644.7|12644.97|12644.97|12644.21|12644.21|0
1636733880000|2021-11-12 16:18:00|12644.92|12644.92|12645.35|12645.35|12645.57|12645.57|12644.92|12644.92|0
1636733900000|2021-11-12 16:18:20|12645.37|12645.37|12645.53|12645.53|12645.53|12645.53|12645.37|12645.37|0
1636733910000|2021-11-12 16:18:30|12644.71|12644.71|12645.17|12645.17|12645.17|12645.17|12644.71|12644.71|0
1636733920000|2021-11-12 16:18:40|12645.12|12645.12|12644.15|12644.15|12645.2|12645.2|12644.15|12644.15|0
1636733930000|2021-11-12 16:18:50|12643.64|12643.64|12643.48|12643.48|12643.64|12643.64|12643.48|12643.48|0
1636733940000|2021-11-12 16:19:00|12643.61|12643.61|12644.21|12644.21|12644.61|12644.61|12643.61|12643.61|0
1636733960000|2021-11-12 16:19:20|12644.38|12644.38|12644.79|12644.79|12644.79|12644.79|12644.38|12644.38|0
1636733980000|2021-11-12 16:19:40|12645.32|12645.32|12645.59|12645.59|12645.59|12645.59|12645.32|12645.32|0
1636733990000|2021-11-12 16:19:50|12646.82|12646.82|12643.04|12643.04|12646.82|12646.82|12643.04|12643.04|0
1636734000000|2021-11-12 16:20:00|12643.69|12643.69|12642.41|12642.41|12643.69|12643.69|12642.41|12642.41|0
1636734020000|2021-11-12 16:20:20|12642.24|12642.24|12642.24|12642.24|12642.24|12642.24|12642.24|12642.24|0
1636734030000|2021-11-12 16:20:30|12642.6|12642.6|12643.01|12643.01|12643.01|12643.01|12642.6|12642.6|0
1636734050000|2021-11-12 16:20:50|12642.88|12642.88|12642.79|12642.79|12642.88|12642.88|12642.71|12642.71|0
1636734060000|2021-11-12 16:21:00|12643.06|12643.06|12643.01|12643.01|12643.06|12643.06|12643.01|12643.01|0
1636734070000|2021-11-12 16:21:10|12642.77|12642.77|12642.96|12642.96|12642.96|12642.96|12641.5|12641.5|0
1636734110000|2021-11-12 16:21:50|12642.56|12642.56|12642.54|12642.54|12642.82|12642.82|12642.54|12642.54|0
1636734120000|2021-11-12 16:22:00|12642.19|12642.19|12642.34|12642.34|12642.6|12642.6|12642.19|12642.19|0
1636734130000|2021-11-12 16:22:10|12642.65|12642.65|12642.65|12642.65|12642.65|12642.65|12642.65|12642.65|0
1636734140000|2021-11-12 16:22:20|12642.48|12642.48|12642.48|12642.48|12642.48|12642.48|12642.48|12642.48|0
1636734170000|2021-11-12 16:22:50|12642.07|12642.07|12641.07|12641.07|12642.07|12642.07|12641.07|12641.07|0
1636734180000|2021-11-12 16:23:00|12640.83|12640.83|12640.83|12640.83|12642.06|12642.06|12640.83|12640.83|0
1636734190000|2021-11-12 16:23:10|12641.07|12641.07|12642.44|12642.44|12642.44|12642.44|12641.07|12641.07|0
1636734200000|2021-11-12 16:23:20|12642.03|12642.03|12642.14|12642.14|12642.14|12642.14|12641.52|12641.52|0
1636734210000|2021-11-12 16:23:30|12641.14|12641.14|12640.92|12640.92|12641.14|12641.14|12640.92|12640.92|0
1636734220000|2021-11-12 16:23:40|12640.7|12640.7|12640.7|12640.7|12640.7|12640.7|12640.7|12640.7|0
1636734230000|2021-11-12 16:23:50|12639.47|12639.47|12639.57|12639.57|12639.57|12639.57|12639.47|12639.47|0
1636734240000|2021-11-12 16:24:00|12640.39|12640.39|12641.57|12641.57|12641.57|12641.57|12640.39|12640.39|0
1636734250000|2021-11-12 16:24:10|12641.7|12641.7|12641.83|12641.83|12641.83|12641.83|12641.29|12641.29|0
1636734260000|2021-11-12 16:24:20|12641.42|12641.42|12641.42|12641.42|12641.42|12641.42|12641.42|12641.42|0
1636734270000|2021-11-12 16:24:30|12641.15|12641.15|12641.15|12641.15|12641.15|12641.15|12641.15|12641.15|0
1636734280000|2021-11-12 16:24:40|12640.94|12640.94|12640.99|12640.99|12640.99|12640.99|12640.94|12640.94|0
1636734290000|2021-11-12 16:24:50|12641.99|12641.99|12641.99|12641.99|12641.99|12641.99|12641.99|12641.99|0
1636734300000|2021-11-12 16:25:00|12643.22|12643.22|12642|12642|12643.22|12643.22|12642|12642|0
1636734310000|2021-11-12 16:25:10|12641.79|12641.79|12640.77|12640.77|12641.79|12641.79|12640.56|12640.56|0
1636734330000|2021-11-12 16:25:30|12640.51|12640.51|12640.46|12640.46|12640.77|12640.77|12640.46|12640.46|0
1636734340000|2021-11-12 16:25:40|12640.2|12640.2|12640.46|12640.46|12640.46|12640.46|12640.2|12640.2|0
1636734350000|2021-11-12 16:25:50|12640.11|12640.11|12640.11|12640.11|12640.11|12640.11|12640.11|12640.11|0
1636734360000|2021-11-12 16:26:00|12639.87|12639.87|12639.87|12639.87|12639.87|12639.87|12639.87|12639.87|0
1636734370000|2021-11-12 16:26:10|12639.78|12639.78|12639.61|12639.61|12639.78|12639.78|12639.61|12639.61|0
1636734380000|2021-11-12 16:26:20|12639.71|12639.71|12639.45|12639.45|12639.91|12639.91|12639.45|12639.45|0
1636734390000|2021-11-12 16:26:30|12640.46|12640.46|12640.46|12640.46|12640.46|12640.46|12640.46|12640.46|0
1636734400000|2021-11-12 16:26:40|12640.61|12640.61|12640.13|12640.13|12640.61|12640.61|12640.13|12640.13|0
1636734410000|2021-11-12 16:26:50|12639.97|12639.97|12637.96|12637.96|12639.97|12639.97|12637.96|12637.96|0
1636734420000|2021-11-12 16:27:00|12637.64|12637.64|12637.25|12637.25|12637.64|12637.64|12636.99|12636.99|0
1636734430000|2021-11-12 16:27:10|12636.25|12636.25|12637.1|12637.1|12637.25|12637.25|12636.25|12636.25|0
1636734440000|2021-11-12 16:27:20|12636.56|12636.56|12636.05|12636.05|12636.56|12636.56|12636.05|12636.05|0
1636734450000|2021-11-12 16:27:30|12635.64|12635.64|12637.87|12637.87|12637.87|12637.87|12635.64|12635.64|0
1636734460000|2021-11-12 16:27:40|12638.27|12638.27|12638.27|12638.27|12638.27|12638.27|12638.01|12638.01|0
1636734470000|2021-11-12 16:27:50|12638.54|12638.54|12638.22|12638.22|12638.54|12638.54|12638.22|12638.22|0
1636734480000|2021-11-12 16:28:00|12638.05|12638.05|12638.93|12638.93|12639.94|12639.94|12638.05|12638.05|0
1636734490000|2021-11-12 16:28:10|12637.93|12637.93|12637.76|12637.76|12637.93|12637.93|12637.76|12637.76|0
1636734520000|2021-11-12 16:28:40|12637.24|12637.24|12637.24|12637.24|12637.24|12637.24|12637.24|12637.24|0
1636734530000|2021-11-12 16:28:50|12637.13|12637.13|12637.05|12637.05|12637.13|12637.13|12637.05|12637.05|0
1636734540000|2021-11-12 16:29:00|12636.69|12636.69|12636.72|12636.72|12636.88|12636.88|12636.69|12636.69|0
1636734550000|2021-11-12 16:29:10|12636.67|12636.67|12635.44|12635.44|12636.67|12636.67|12635.44|12635.44|0
1636734560000|2021-11-12 16:29:20|12635.85|12635.85|12636.41|12636.41|12636.41|12636.41|12635.85|12635.85|0
1636734570000|2021-11-12 16:29:30|12636.2|12636.2|12634.75|12634.75|12636.2|12636.2|12634.75|12634.75|0
1636734580000|2021-11-12 16:29:40|12634.65|12634.65|12635.76|12635.76|12635.76|12635.76|12634.43|12634.43|0
1636734590000|2021-11-12 16:29:50|12635.91|12635.91|12632.48|12632.48|12636.3|12636.3|12632.48|12632.48|0
1636964100000|2021-11-15 08:15:00|12635.63|12635.63|12635.63|12635.63|12635.63|12635.63|12635.63|12635.63|0
1636964110000|2021-11-15 08:15:10|12636.34|12636.34|12636.34|12636.34|12636.34|12636.34|12636.34|12636.34|0
1636964120000|2021-11-15 08:15:20|12636.69|12636.69|12637.04|12637.04|12637.7|12637.7|12636.69|12636.69|0
1636964130000|2021-11-15 08:15:30|12638.05|12638.05|12640.24|12640.24|12643.75|12643.75|12638.05|12638.05|0
1636964140000|2021-11-15 08:15:40|12640.46|12640.46|12639.37|12639.37|12640.46|12640.46|12639.37|12639.37|0
1636964160000|2021-11-15 08:16:00|12638.36|12638.36|12637.84|12637.84|12638.36|12638.36|12637.84|12637.84|0
1636964170000|2021-11-15 08:16:10|12637.97|12637.97|12638.27|12638.27|12639.5|12639.5|12637.04|12637.04|0
1636964180000|2021-11-15 08:16:20|12636.64|12636.64|12635.06|12635.06|12637.45|12637.45|12635.06|12635.06|0
1636964190000|2021-11-15 08:16:30|12634.51|12634.51|12634.51|12634.51|12634.51|12634.51|12634.51|12634.51|0
1636964200000|2021-11-15 08:16:40|12635.74|12635.74|12635.74|12635.74|12635.74|12635.74|12635.74|12635.74|0
1636964220000|2021-11-15 08:17:00|12636.26|12636.26|12636.26|12636.26|12636.26|12636.26|12636.26|12636.26|0
1636964230000|2021-11-15 08:17:10|12637.08|12637.08|12636.71|12636.71|12637.08|12637.08|12636.71|12636.71|0
1636964240000|2021-11-15 08:17:20|12635.48|12635.48|12635.83|12635.83|12635.83|12635.83|12635.48|12635.48|0
1636964250000|2021-11-15 08:17:30|12637.06|12637.06|12636.44|12636.44|12638.72|12638.72|12636.44|12636.44|0
1636964270000|2021-11-15 08:17:50|12636.36|12636.36|12636.36|12636.36|12636.36|12636.36|12636.36|12636.36|0
1636964280000|2021-11-15 08:18:00|12635.71|12635.71|12636.24|12636.24|12636.24|12636.24|12635.71|12635.71|0
1636964310000|2021-11-15 08:18:30|12636.07|12636.07|12636.07|12636.07|12636.07|12636.07|12636.07|12636.07|0
1636964320000|2021-11-15 08:18:40|12636.5|12636.5|12636.24|12636.24|12636.5|12636.5|12636.24|12636.24|0
1636964330000|2021-11-15 08:18:50|12634.23|12634.23|12635.23|12635.23|12635.23|12635.23|12634.23|12634.23|0
1636964350000|2021-11-15 08:19:10|12634|12634|12635.1|12635.1|12635.23|12635.23|12634|12634|0
1636964360000|2021-11-15 08:19:20|12634.76|12634.76|12634.76|12634.76|12634.76|12634.76|12634.76|12634.76|0
1636964370000|2021-11-15 08:19:30|12634.59|12634.59|12634.59|12634.59|12634.59|12634.59|12634.59|12634.59|0
1636964390000|2021-11-15 08:19:50|12635.62|12635.62|12634.42|12634.42|12635.62|12635.62|12634.42|12634.42|0
1636964400000|2021-11-15 08:20:00|12633.36|12633.36|12633.21|12633.21|12633.36|12633.36|12633.21|12633.21|0
1636964410000|2021-11-15 08:20:10|12634.44|12634.44|12634.18|12634.18|12634.44|12634.44|12634.05|12634.05|0
1636964420000|2021-11-15 08:20:20|12632.95|12632.95|12632.95|12632.95|12632.95|12632.95|12632.95|12632.95|0
1636964440000|2021-11-15 08:20:40|12632.79|12632.79|12632.79|12632.79|12632.79|12632.79|12632.79|12632.79|0
1636964450000|2021-11-15 08:20:50|12632.62|12632.62|12633.85|12633.85|12633.85|12633.85|12632.62|12632.62|0
1636964460000|2021-11-15 08:21:00|12633.33|12633.33|12634.74|12634.74|12635.18|12635.18|12633.33|12633.33|0
1636964470000|2021-11-15 08:21:10|12635.18|12635.18|12633.13|12633.13|12635.18|12635.18|12633.13|12633.13|0
1636964480000|2021-11-15 08:21:20|12633.56|12633.56|12632.74|12632.74|12633.56|12633.56|12632.74|12632.74|0
1636964500000|2021-11-15 08:21:40|12632.9|12632.9|12633.25|12633.25|12633.25|12633.25|12632.73|12632.73|0
1636964510000|2021-11-15 08:21:50|12635.71|12635.71|12635.71|12635.71|12635.71|12635.71|12635.71|12635.71|0
1636964520000|2021-11-15 08:22:00|12634.48|12634.48|12635.45|12635.45|12635.45|12635.45|12634.22|12634.22|0
1636964550000|2021-11-15 08:22:30|12635.6|12635.6|12635.6|12635.6|12635.6|12635.6|12635.6|12635.6|0
1636964560000|2021-11-15 08:22:40|12635.99|12635.99|12638.55|12638.55|12638.55|12638.55|12635.69|12635.69|0
1636964580000|2021-11-15 08:23:00|12638.76|12638.76|12638.36|12638.36|12638.76|12638.76|12638.36|12638.36|0
1636964590000|2021-11-15 08:23:10|12637.13|12637.13|12637.13|12637.13|12637.13|12637.13|12637.13|12637.13|0
1636964600000|2021-11-15 08:23:20|12638.13|12638.13|12638.11|12638.11|12638.13|12638.13|12638.11|12638.11|0
1636964610000|2021-11-15 08:23:30|12637.98|12637.98|12638.17|12638.17|12638.17|12638.17|12637.98|12637.98|0
1636964620000|2021-11-15 08:23:40|12638.41|12638.41|12638.5|12638.5|12638.5|12638.5|12638.01|12638.01|0
1636964630000|2021-11-15 08:23:50|12639.01|12639.01|12639.01|12639.01|12639.01|12639.01|12639.01|12639.01|0
1636964640000|2021-11-15 08:24:00|12638.58|12638.58|12640.56|12640.56|12640.56|12640.56|12638.58|12638.58|0
1636964650000|2021-11-15 08:24:10|12641.79|12641.79|12640.7|12640.7|12641.79|12641.79|12640.39|12640.39|0
1636964660000|2021-11-15 08:24:20|12640.35|12640.35|12639.43|12639.43|12640.35|12640.35|12639.12|12639.12|0
1636964690000|2021-11-15 08:24:50|12639.3|12639.3|12639.3|12639.3|12639.3|12639.3|12639.3|12639.3|0
1636964700000|2021-11-15 08:25:00|12639.17|12639.17|12638.33|12638.33|12639.56|12639.56|12638.33|12638.33|0
1636964710000|2021-11-15 08:25:10|12635.91|12635.91|12636.08|12636.08|12636.08|12636.08|12635.91|12635.91|0
1636964720000|2021-11-15 08:25:20|12636.6|12636.6|12636.02|12636.02|12636.6|12636.6|12636.02|12636.02|0
1636964730000|2021-11-15 08:25:30|12634.79|12634.79|12633.56|12633.56|12634.79|12634.79|12633.56|12633.56|0
1636964740000|2021-11-15 08:25:40|12633.41|12633.41|12633.24|12633.24|12633.41|12633.41|12633.24|12633.24|0
1636964750000|2021-11-15 08:25:50|12633.37|12633.37|12633.37|12633.37|12633.37|12633.37|12633.37|12633.37|0
1636964760000|2021-11-15 08:26:00|12634.08|12634.08|12634.73|12634.73|12635.15|12635.15|12634.08|12634.08|0
1636964770000|2021-11-15 08:26:10|12633.5|12633.5|12633.5|12633.5|12633.5|12633.5|12633.5|12633.5|0
1636964780000|2021-11-15 08:26:20|12633.34|12633.34|12633.34|12633.34|12633.34|12633.34|12633.34|12633.34|0
1636964790000|2021-11-15 08:26:30|12633.69|12633.69|12634.1|12634.1|12634.1|12634.1|12633.69|12633.69|0
1636964800000|2021-11-15 08:26:40|12634.51|12634.51|12634.51|12634.51|12634.51|12634.51|12634.51|12634.51|0
1636964810000|2021-11-15 08:26:50|12634.29|12634.29|12632.28|12632.28|12634.29|12634.29|12632.28|12632.28|0
1636964820000|2021-11-15 08:27:00|12632.5|12632.5|12631.49|12631.49|12633.51|12633.51|12631.49|12631.49|0
1636964830000|2021-11-15 08:27:10|12632.5|12632.5|12632.9|12632.9|12632.9|12632.9|12632.5|12632.5|0
1636964840000|2021-11-15 08:27:20|12633.13|12633.13|12633.13|12633.13|12633.13|12633.13|12633.13|12633.13|0
1636964850000|2021-11-15 08:27:30|12633.65|12633.65|12633.65|12633.65|12633.65|12633.65|12633.13|12633.13|0
1636964870000|2021-11-15 08:27:50|12633.17|12633.17|12633.65|12633.65|12633.65|12633.65|12633.17|12633.17|0
1636964880000|2021-11-15 08:28:00|12633.17|12633.17|12630.93|12630.93|12633.17|12633.17|12630.93|12630.93|0
1636964890000|2021-11-15 08:28:10|12629.7|12629.7|12631.95|12631.95|12632.16|12632.16|12629.7|12629.7|0
1636964900000|2021-11-15 08:28:20|12632.1|12632.1|12632.34|12632.34|12632.34|12632.34|12632.1|12632.1|0
1636964910000|2021-11-15 08:28:30|12631.11|12631.11|12631.11|12631.11|12631.11|12631.11|12631.11|12631.11|0
1636964920000|2021-11-15 08:28:40|12631.27|12631.27|12631.27|12631.27|12631.27|12631.27|12631.27|12631.27|0
1636964940000|2021-11-15 08:29:00|12631.65|12631.65|12631.65|12631.65|12631.65|12631.65|12631.65|12631.65|0
1636964950000|2021-11-15 08:29:10|12632.17|12632.17|12632.65|12632.65|12632.65|12632.65|12632.17|12632.17|0
1636964960000|2021-11-15 08:29:20|12632.52|12632.52|12631.47|12631.47|12632.52|12632.52|12631.47|12631.47|0
1636964990000|2021-11-15 08:29:50|12632|12632|12632.13|12632.13|12632.13|12632.13|12632|12632|0
1636965000000|2021-11-15 08:30:00|12632.53|12632.53|12632.53|12632.53|12632.53|12632.53|12632.53|12632.53|0
1636965020000|2021-11-15 08:30:20|12632.66|12632.66|12632.79|12632.79|12632.79|12632.79|12632.66|12632.66|0
1636965030000|2021-11-15 08:30:30|12632.53|12632.53|12632.53|12632.53|12632.53|12632.53|12632.53|12632.53|0
1636965040000|2021-11-15 08:30:40|12632.45|12632.45|12632.45|12632.45|12632.45|12632.45|12632.45|12632.45|0
1636965070000|2021-11-15 08:31:10|12631.44|12631.44|12630.29|12630.29|12631.44|12631.44|12629.56|12629.56|0
1636965090000|2021-11-15 08:31:30|12630.6|12630.6|12630.6|12630.6|12630.6|12630.6|12630.6|12630.6|0
1636965100000|2021-11-15 08:31:40|12630.12|12630.12|12628.93|12628.93|12630.31|12630.31|12628.93|12628.93|0
1636965110000|2021-11-15 08:31:50|12628.13|12628.13|12628.13|12628.13|12628.13|12628.13|12628.13|12628.13|0
1636965130000|2021-11-15 08:32:10|12627.81|12627.81|12625.35|12625.35|12627.81|12627.81|12625.35|12625.35|0
1636965140000|2021-11-15 08:32:20|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|0
1636965150000|2021-11-15 08:32:30|12623.99|12623.99|12624.12|12624.12|12624.12|12624.12|12623.99|12623.99|0
1636965170000|2021-11-15 08:32:50|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|0
1636965190000|2021-11-15 08:33:10|12624.08|12624.08|12624.08|12624.08|12624.08|12624.08|12624.08|12624.08|0
1636965240000|2021-11-15 08:34:00|12622.07|12622.07|12622.33|12622.33|12622.33|12622.33|12622.07|12622.07|0
1636965250000|2021-11-15 08:34:10|12622.64|12622.64|12628.26|12628.26|12629.37|12629.37|12622.64|12622.64|0
1636965260000|2021-11-15 08:34:20|12627.74|12627.74|12627.33|12627.33|12627.74|12627.74|12627.33|12627.33|0
1636965270000|2021-11-15 08:34:30|12627.73|12627.73|12627.2|12627.2|12627.73|12627.73|12627.2|12627.2|0
1636965280000|2021-11-15 08:34:40|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|0
1636965310000|2021-11-15 08:35:10|12626.06|12626.06|12626.06|12626.06|12626.06|12626.06|12626.06|12626.06|0
1636965330000|2021-11-15 08:35:30|12626.3|12626.3|12625.82|12625.82|12626.3|12626.3|12625.82|12625.82|0
1636965340000|2021-11-15 08:35:40|12624.04|12624.04|12624.51|12624.51|12624.51|12624.51|12624.04|12624.04|0
1636965350000|2021-11-15 08:35:50|12624.42|12624.42|12622.41|12622.41|12624.64|12624.64|12622.41|12622.41|0
1636965360000|2021-11-15 08:36:00|12621.89|12621.89|12618.83|12618.83|12621.89|12621.89|12618.18|12618.18|0
1636965380000|2021-11-15 08:36:20|12619.07|12619.07|12619.83|12619.83|12619.99|12619.99|12618.76|12618.76|0
1636965390000|2021-11-15 08:36:30|12619.99|12619.99|12619.99|12619.99|12619.99|12619.99|12619.99|12619.99|0
1636965400000|2021-11-15 08:36:40|12620.99|12620.99|12622|12622|12622|12622|12620.99|12620.99|0
1636965420000|2021-11-15 08:37:00|12622.34|12622.34|12622.51|12622.51|12622.51|12622.51|12622.34|12622.34|0
1636965440000|2021-11-15 08:37:20|12623.02|12623.02|12623.02|12623.02|12623.02|12623.02|12623.02|12623.02|0
1636965450000|2021-11-15 08:37:30|12623.73|12623.73|12621|12621|12623.9|12623.9|12621|12621|0
1636965460000|2021-11-15 08:37:40|12619.47|12619.47|12621|12621|12621|12621|12619.47|12619.47|0
1636965470000|2021-11-15 08:37:50|12622.23|12622.23|12623.8|12623.8|12623.8|12623.8|12622.23|12622.23|0
1636965480000|2021-11-15 08:38:00|12623.39|12623.39|12624.62|12624.62|12624.62|12624.62|12623.39|12623.39|0
1636965490000|2021-11-15 08:38:10|12624.16|12624.16|12624.03|12624.03|12624.16|12624.16|12624.03|12624.03|0
1636965500000|2021-11-15 08:38:20|12624.37|12624.37|12625.13|12625.13|12625.65|12625.65|12624.37|12624.37|0
1636965510000|2021-11-15 08:38:30|12626.16|12626.16|12626.94|12626.94|12627.16|12627.16|12626.16|12626.16|0
1636965520000|2021-11-15 08:38:40|12626.73|12626.73|12627.54|12627.54|12627.54|12627.54|12626.07|12626.07|0
1636965540000|2021-11-15 08:39:00|12627.71|12627.71|12627.71|12627.71|12627.71|12627.71|12627.71|12627.71|0
1636965560000|2021-11-15 08:39:20|12627.47|12627.47|12627.04|12627.04|12627.47|12627.47|12627.04|12627.04|0
1636965570000|2021-11-15 08:39:30|12627.18|12627.18|12627.18|12627.18|12627.18|12627.18|12627.18|12627.18|0
1636965610000|2021-11-15 08:40:10|12625.94|12625.94|12623.48|12623.48|12625.94|12625.94|12623.48|12623.48|0
1636965620000|2021-11-15 08:40:20|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|0
1636965630000|2021-11-15 08:40:30|12623.4|12623.4|12623.4|12623.4|12623.4|12623.4|12623.4|12623.4|0
1636965640000|2021-11-15 08:40:40|12623.23|12623.23|12623.23|12623.23|12623.23|12623.23|12623.23|12623.23|0
1636965650000|2021-11-15 08:40:50|12622.43|12622.43|12622.17|12622.17|12622.43|12622.43|12622.17|12622.17|0
1636965660000|2021-11-15 08:41:00|12622.3|12622.3|12623.8|12623.8|12623.8|12623.8|12622.3|12622.3|0
1636965670000|2021-11-15 08:41:10|12624.33|12624.33|12624.33|12624.33|12624.33|12624.33|12624.33|12624.33|0
1636965690000|2021-11-15 08:41:30|12623.41|12623.41|12624.38|12624.38|12624.38|12624.38|12623.41|12623.41|0
1636965720000|2021-11-15 08:42:00|12625.61|12625.61|12626.05|12626.05|12626.05|12626.05|12625.61|12625.61|0
1636965730000|2021-11-15 08:42:10|12626.46|12626.46|12626.46|12626.46|12626.46|12626.46|12626.46|12626.46|0
1636965740000|2021-11-15 08:42:20|12626.81|12626.81|12627.22|12627.22|12627.22|12627.22|12626.81|12626.81|0
1636965760000|2021-11-15 08:42:40|12627.74|12627.74|12629.92|12629.92|12629.92|12629.92|12627.74|12627.74|0
1636965770000|2021-11-15 08:42:50|12629.72|12629.72|12629.72|12629.72|12629.72|12629.72|12629.72|12629.72|0
1636965780000|2021-11-15 08:43:00|12629.89|12629.89|12629.3|12629.3|12629.89|12629.89|12628.88|12628.88|0
1636965810000|2021-11-15 08:43:30|12631.76|12631.76|12631.76|12631.76|12631.76|12631.76|12631.76|12631.76|0
1636965820000|2021-11-15 08:43:40|12632.19|12632.19|12632.64|12632.64|12632.72|12632.72|12632.19|12632.19|0
1636965830000|2021-11-15 08:43:50|12632.8|12632.8|12633.93|12633.93|12633.93|12633.93|12632.8|12632.8|0
1636965850000|2021-11-15 08:44:10|12634.03|12634.03|12633.72|12633.72|12634.03|12634.03|12633.72|12633.72|0
1636965860000|2021-11-15 08:44:20|12633.41|12633.41|12633.19|12633.19|12633.58|12633.58|12633.19|12633.19|0
1636965900000|2021-11-15 08:45:00|12633.58|12633.58|12634.02|12634.02|12634.02|12634.02|12633.58|12633.58|0
1636965910000|2021-11-15 08:45:10|12632.79|12632.79|12633.14|12633.14|12633.14|12633.14|12632.79|12632.79|0
1636965920000|2021-11-15 08:45:20|12632.79|12632.79|12632.79|12632.79|12632.79|12632.79|12632.79|12632.79|0
1636965930000|2021-11-15 08:45:30|12632.39|12632.39|12632.39|12632.39|12632.39|12632.39|12632.39|12632.39|0
1636965960000|2021-11-15 08:46:00|12632.83|12632.83|12632.83|12632.83|12632.83|12632.83|12632.83|12632.83|0
1636965980000|2021-11-15 08:46:20|12633.18|12633.18|12633.57|12633.57|12633.57|12633.57|12633.18|12633.18|0
1636966000000|2021-11-15 08:46:40|12633.18|12633.18|12633.18|12633.18|12633.18|12633.18|12633.18|12633.18|0
1636966010000|2021-11-15 08:46:50|12630.35|12630.35|12629.99|12629.99|12630.35|12630.35|12629.99|12629.99|0
1636966020000|2021-11-15 08:47:00|12629.34|12629.34|12629.34|12629.34|12629.34|12629.34|12629.34|12629.34|0
1636966030000|2021-11-15 08:47:10|12628.11|12628.11|12627.11|12627.11|12628.11|12628.11|12627.11|12627.11|0
1636966050000|2021-11-15 08:47:30|12626.57|12626.57|12626.57|12626.57|12626.57|12626.57|12626.57|12626.57|0
1636966060000|2021-11-15 08:47:40|12626.4|12626.4|12626.06|12626.06|12626.4|12626.4|12625.88|12625.88|0
1636966070000|2021-11-15 08:47:50|12625.84|12625.84|12625.84|12625.84|12625.84|12625.84|12625.84|12625.84|0
1636966080000|2021-11-15 08:48:00|12625.8|12625.8|12625.8|12625.8|12625.8|12625.8|12625.8|12625.8|0
1636966090000|2021-11-15 08:48:10|12621.78|12621.78|12621.78|12621.78|12621.78|12621.78|12621.78|12621.78|0
1636966100000|2021-11-15 08:48:20|12621.61|12621.61|12621.78|12621.78|12621.78|12621.78|12621.61|12621.61|0
1636966110000|2021-11-15 08:48:30|12622.04|12622.04|12622.04|12622.04|12622.04|12622.04|12622.04|12622.04|0
1636966140000|2021-11-15 08:49:00|12621.04|12621.04|12622.31|12622.31|12622.31|12622.31|12621.04|12621.04|0
1636966150000|2021-11-15 08:49:10|12621.3|12621.3|12621.3|12621.3|12621.3|12621.3|12621.3|12621.3|0
1636966180000|2021-11-15 08:49:40|12619.29|12619.29|12619.29|12619.29|12619.29|12619.29|12619.29|12619.29|0
1636966240000|2021-11-15 08:50:40|12620.52|12620.52|12620.65|12620.65|12620.65|12620.65|12620.52|12620.52|0
1636966250000|2021-11-15 08:50:50|12620.92|12620.92|12621.05|12621.05|12621.05|12621.05|12620.92|12620.92|0
1636966260000|2021-11-15 08:51:00|12621.92|12621.92|12622.35|12622.35|12622.79|12622.79|12621.92|12621.92|0
1636966270000|2021-11-15 08:51:10|12622.79|12622.79|12622.73|12622.73|12622.87|12622.87|12622.73|12622.73|0
1636966290000|2021-11-15 08:51:30|12622.87|12622.87|12623.02|12623.02|12623.02|12623.02|12622.87|12622.87|0
1636966310000|2021-11-15 08:51:50|12622.89|12622.89|12622.89|12622.89|12622.89|12622.89|12622.89|12622.89|0
1636966320000|2021-11-15 08:52:00|12623.9|12623.9|12625.91|12625.91|12625.91|12625.91|12623.9|12623.9|0
1636966330000|2021-11-15 08:52:10|12626.26|12626.26|12626.4|12626.4|12626.4|12626.4|12626.26|12626.26|0
1636966340000|2021-11-15 08:52:20|12626.47|12626.47|12626.54|12626.54|12627.77|12627.77|12626.47|12626.47|0
1636966350000|2021-11-15 08:52:30|12626.7|12626.7|12626.75|12626.75|12626.75|12626.75|12626.7|12626.7|0
1636966380000|2021-11-15 08:53:00|12627.26|12627.26|12628.49|12628.49|12628.49|12628.49|12627.26|12627.26|0
1636966390000|2021-11-15 08:53:10|12628.22|12628.22|12628.63|12628.63|12628.63|12628.63|12628.22|12628.22|0
1636966400000|2021-11-15 08:53:20|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|0
1636966440000|2021-11-15 08:54:00|12630.38|12630.38|12631.51|12631.51|12631.51|12631.51|12630.38|12630.38|0
1636966450000|2021-11-15 08:54:10|12632.75|12632.75|12632.74|12632.74|12632.75|12632.75|12632.23|12632.23|0
1636966460000|2021-11-15 08:54:20|12633.08|12633.08|12634.43|12634.43|12635.44|12635.44|12633.08|12633.08|0
1636966470000|2021-11-15 08:54:30|12634.26|12634.26|12635.49|12635.49|12635.49|12635.49|12634.26|12634.26|0
1636966500000|2021-11-15 08:55:00|12636.72|12636.72|12636.72|12636.72|12636.72|12636.72|12636.72|12636.72|0
1636966510000|2021-11-15 08:55:10|12637.09|12637.09|12638.12|12638.12|12638.12|12638.12|12637.09|12637.09|0
1636966520000|2021-11-15 08:55:20|12638.64|12638.64|12638.4|12638.4|12638.64|12638.64|12638.4|12638.4|0
1636966530000|2021-11-15 08:55:30|12638.55|12638.55|12638.55|12638.55|12638.55|12638.55|12638.55|12638.55|0
1636966550000|2021-11-15 08:55:50|12639.78|12639.78|12640.6|12640.6|12640.6|12640.6|12639.78|12639.78|0
1636966560000|2021-11-15 08:56:00|12640.82|12640.82|12642.04|12642.04|12642.04|12642.04|12640.82|12640.82|0
1636966590000|2021-11-15 08:56:30|12641.69|12641.69|12640.68|12640.68|12641.69|12641.69|12640.68|12640.68|0
1636966600000|2021-11-15 08:56:40|12640.51|12640.51|12640.51|12640.51|12640.51|12640.51|12640.51|12640.51|0
1636966620000|2021-11-15 08:57:00|12639.28|12639.28|12639.28|12639.28|12639.28|12639.28|12639.28|12639.28|0
1636966650000|2021-11-15 08:57:30|12639.59|12639.59|12639.59|12639.59|12639.59|12639.59|12639.59|12639.59|0
1636966660000|2021-11-15 08:57:40|12639.83|12639.83|12639.83|12639.83|12639.83|12639.83|12639.83|12639.83|0
1636966700000|2021-11-15 08:58:20|12640.26|12640.26|12640.26|12640.26|12640.26|12640.26|12640.26|12640.26|0
1636966720000|2021-11-15 08:58:40|12640|12640|12640.26|12640.26|12640.26|12640.26|12639.73|12639.73|0
1636966730000|2021-11-15 08:58:50|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|0
1636966740000|2021-11-15 08:59:00|12638.85|12638.85|12638.85|12638.85|12638.85|12638.85|12638.85|12638.85|0
1636966750000|2021-11-15 08:59:10|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|0
1636966770000|2021-11-15 08:59:30|12639.2|12639.2|12639.59|12639.59|12639.59|12639.59|12639.2|12639.2|0
1636966790000|2021-11-15 08:59:50|12639.81|12639.81|12639.37|12639.37|12639.81|12639.81|12639.37|12639.37|0
1636966800000|2021-11-15 09:00:00|12638.55|12638.55|12638.55|12638.55|12638.55|12638.55|12638.55|12638.55|0
1636966820000|2021-11-15 09:00:20|12637.55|12637.55|12638.17|12638.17|12638.17|12638.17|12637.55|12637.55|0
1636966830000|2021-11-15 09:00:30|12639.18|12639.18|12639.18|12639.18|12639.18|12639.18|12639.18|12639.18|0
1636966840000|2021-11-15 09:00:40|12639.26|12639.26|12639.26|12639.26|12639.26|12639.26|12639.26|12639.26|0
1636966850000|2021-11-15 09:00:50|12639.02|12639.02|12639.02|12639.02|12639.02|12639.02|12639.02|12639.02|0
1636966860000|2021-11-15 09:01:00|12639.15|12639.15|12637.12|12637.12|12639.15|12639.15|12636.69|12636.69|0
1636966870000|2021-11-15 09:01:10|12637.35|12637.35|12637.77|12637.77|12638|12638|12637.35|12637.35|0
1636966880000|2021-11-15 09:01:20|12637.53|12637.53|12636.47|12636.47|12637.53|12637.53|12636.47|12636.47|0
1636966900000|2021-11-15 09:01:40|12637.7|12637.7|12637.94|12637.94|12637.94|12637.94|12637.7|12637.7|0
1636966920000|2021-11-15 09:02:00|12637.29|12637.29|12637.29|12637.29|12637.29|12637.29|12637.29|12637.29|0
1636966930000|2021-11-15 09:02:10|12636.64|12636.64|12637.07|12637.07|12637.07|12637.07|12636.64|12636.64|0
1636966940000|2021-11-15 09:02:20|12635.65|12635.65|12635.65|12635.65|12635.65|12635.65|12635.65|12635.65|0
1636966960000|2021-11-15 09:02:40|12635.73|12635.73|12635.65|12635.65|12635.73|12635.73|12635.65|12635.65|0
1636966980000|2021-11-15 09:03:00|12636.09|12636.09|12636.38|12636.38|12636.38|12636.38|12635.98|12635.98|0
1636967000000|2021-11-15 09:03:20|12638.39|12638.39|12638.39|12638.39|12638.39|12638.39|12638.39|12638.39|0
1636967010000|2021-11-15 09:03:30|12638.75|12638.75|12638.75|12638.75|12638.75|12638.75|12638.75|12638.75|0
1636967030000|2021-11-15 09:03:50|12638.62|12638.62|12638.62|12638.62|12638.62|12638.62|12638.62|12638.62|0
1636967040000|2021-11-15 09:04:00|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|0
1636967060000|2021-11-15 09:04:20|12639.44|12639.44|12639.44|12639.44|12639.44|12639.44|12639.44|12639.44|0
1636967070000|2021-11-15 09:04:30|12639.79|12639.79|12639.93|12639.93|12640.15|12640.15|12639.79|12639.79|0
1636967100000|2021-11-15 09:05:00|12638.93|12638.93|12637.92|12637.92|12638.93|12638.93|12637.92|12637.92|0
1636967110000|2021-11-15 09:05:10|12637.46|12637.46|12637.46|12637.46|12637.46|12637.46|12637.46|12637.46|0
1636967120000|2021-11-15 09:05:20|12637.63|12637.63|12637.63|12637.63|12637.63|12637.63|12637.63|12637.63|0
1636967130000|2021-11-15 09:05:30|12637.8|12637.8|12637.8|12637.8|12637.8|12637.8|12637.8|12637.8|0
1636967140000|2021-11-15 09:05:40|12637.61|12637.61|12637.61|12637.61|12637.61|12637.61|12637.61|12637.61|0
1636967160000|2021-11-15 09:06:00|12638.13|12638.13|12639.14|12639.14|12639.14|12639.14|12638.13|12638.13|0
1636967180000|2021-11-15 09:06:20|12639.4|12639.4|12639.4|12639.4|12639.4|12639.4|12639.4|12639.4|0
1636967190000|2021-11-15 09:06:30|12639.17|12639.17|12639.15|12639.15|12639.17|12639.17|12638.94|12638.94|0
1636967200000|2021-11-15 09:06:40|12639.66|12639.66|12639.82|12639.82|12639.82|12639.82|12639.66|12639.66|0
1636967240000|2021-11-15 09:07:20|12639.3|12639.3|12638.07|12638.07|12639.3|12639.3|12636.84|12636.84|0
1636967280000|2021-11-15 09:08:00|12637.72|12637.72|12637.72|12637.72|12637.72|12637.72|12637.72|12637.72|0
1636967300000|2021-11-15 09:08:20|12637.48|12637.48|12636.96|12636.96|12637.48|12637.48|12636.96|12636.96|0
1636967310000|2021-11-15 09:08:30|12636.43|12636.43|12636.17|12636.17|12636.43|12636.43|12635.64|12635.64|0
1636967320000|2021-11-15 09:08:40|12636.41|12636.41|12637.42|12637.42|12637.42|12637.42|12636.41|12636.41|0
1636967330000|2021-11-15 09:08:50|12637.29|12637.29|12637.29|12637.29|12637.29|12637.29|12637.29|12637.29|0
1636967340000|2021-11-15 09:09:00|12637.52|12637.52|12638.11|12638.11|12638.11|12638.11|12637.52|12637.52|0
1636967360000|2021-11-15 09:09:20|12638.35|12638.35|12638.88|12638.88|12638.88|12638.88|12638.35|12638.35|0
1636967380000|2021-11-15 09:09:40|12638.36|12638.36|12638.36|12638.36|12638.36|12638.36|12638.36|12638.36|0
1636967400000|2021-11-15 09:10:00|12637.13|12637.13|12637.13|12637.13|12637.13|12637.13|12637.13|12637.13|0
1636967410000|2021-11-15 09:10:10|12636.65|12636.65|12636.72|12636.72|12637.13|12637.13|12636.65|12636.65|0
1636967420000|2021-11-15 09:10:20|12635.12|12635.12|12634.2|12634.2|12635.12|12635.12|12634.2|12634.2|0
1636967430000|2021-11-15 09:10:30|12633.2|12633.2|12631.97|12631.97|12633.2|12633.2|12631.97|12631.97|0
1636967460000|2021-11-15 09:11:00|12630.96|12630.96|12629.31|12629.31|12630.96|12630.96|12629.31|12629.31|0
1636967470000|2021-11-15 09:11:10|12630.31|12630.31|12630.31|12630.31|12630.31|12630.31|12630.31|12630.31|0
1636967480000|2021-11-15 09:11:20|12629.08|12629.08|12629.08|12629.08|12629.08|12629.08|12629.08|12629.08|0
1636967490000|2021-11-15 09:11:30|12629.34|12629.34|12629.34|12629.34|12629.34|12629.34|12629.34|12629.34|0
1636967500000|2021-11-15 09:11:40|12629.56|12629.56|12629.56|12629.56|12629.56|12629.56|12629.56|12629.56|0
1636967510000|2021-11-15 09:11:50|12629.24|12629.24|12629.51|12629.51|12629.51|12629.51|12629.24|12629.24|0
1636967520000|2021-11-15 09:12:00|12630.51|12630.51|12631.22|12631.22|12631.22|12631.22|12630.51|12630.51|0
1636967540000|2021-11-15 09:12:20|12631.39|12631.39|12631.39|12631.39|12631.39|12631.39|12631.39|12631.39|0
1636967570000|2021-11-15 09:12:50|12630.75|12630.75|12630.75|12630.75|12630.75|12630.75|12630.75|12630.75|0
1636967580000|2021-11-15 09:13:00|12630.31|12630.31|12630.31|12630.31|12630.31|12630.31|12630.31|12630.31|0
1636967600000|2021-11-15 09:13:20|12631.54|12631.54|12631.33|12631.33|12631.54|12631.54|12631.13|12631.13|0
1636967610000|2021-11-15 09:13:30|12630.32|12630.32|12630.11|12630.11|12630.32|12630.32|12630.11|12630.11|0
1636967620000|2021-11-15 09:13:40|12629.7|12629.7|12629.7|12629.7|12629.7|12629.7|12629.7|12629.7|0
1636967640000|2021-11-15 09:14:00|12629.54|12629.54|12629.54|12629.54|12629.54|12629.54|12629.54|12629.54|0
1636967670000|2021-11-15 09:14:30|12629.18|12629.18|12628.67|12628.67|12629.18|12629.18|12628.67|12628.67|0
1636967680000|2021-11-15 09:14:40|12628.41|12628.41|12628.18|12628.18|12628.41|12628.41|12627.97|12627.97|0
1636967690000|2021-11-15 09:14:50|12627.66|12627.66|12627.18|12627.18|12627.66|12627.66|12627.18|12627.18|0
1636967700000|2021-11-15 09:15:00|12627.42|12627.42|12625.23|12625.23|12627.42|12627.42|12625.23|12625.23|0
1636967710000|2021-11-15 09:15:10|12625.31|12625.31|12624.88|12624.88|12625.31|12625.31|12624.88|12624.88|0
1636967720000|2021-11-15 09:15:20|12623.87|12623.87|12623.87|12623.87|12623.87|12623.87|12623.87|12623.87|0
1636967730000|2021-11-15 09:15:30|12624.29|12624.29|12624.61|12624.61|12625.09|12625.09|12624.29|12624.29|0
1636967750000|2021-11-15 09:15:50|12623.96|12623.96|12624.12|12624.12|12624.12|12624.12|12623.96|12623.96|0
1636967760000|2021-11-15 09:16:00|12624.6|12624.6|12624.6|12624.6|12624.6|12624.6|12624.6|12624.6|0
1636967780000|2021-11-15 09:16:20|12624.52|12624.52|12624.52|12624.52|12624.52|12624.52|12624.52|12624.52|0
1636967790000|2021-11-15 09:16:30|12624.6|12624.6|12623.11|12623.11|12624.6|12624.6|12623.11|12623.11|0
1636967800000|2021-11-15 09:16:40|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|0
1636967820000|2021-11-15 09:17:00|12622.59|12622.59|12622.59|12622.59|12622.59|12622.59|12622.59|12622.59|0
1636967870000|2021-11-15 09:17:50|12622.37|12622.37|12623.32|12623.32|12623.4|12623.4|12622.37|12622.37|0
1636967890000|2021-11-15 09:18:10|12623.58|12623.58|12623.58|12623.58|12623.58|12623.58|12623.58|12623.58|0
1636967920000|2021-11-15 09:18:40|12622.57|12622.57|12622.57|12622.57|12622.57|12622.57|12622.57|12622.57|0
1636967940000|2021-11-15 09:19:00|12623.58|12623.58|12624.49|12624.49|12624.49|12624.49|12623.58|12623.58|0
1636967950000|2021-11-15 09:19:10|12624.88|12624.88|12623.88|12623.88|12624.88|12624.88|12623.88|12623.88|0
1636967960000|2021-11-15 09:19:20|12624.31|12624.31|12625.46|12625.46|12625.46|12625.46|12624.31|12624.31|0
1636967980000|2021-11-15 09:19:40|12625.7|12625.7|12627.41|12627.41|12627.41|12627.41|12625.7|12625.7|0
1636967990000|2021-11-15 09:19:50|12627.28|12627.28|12627.28|12627.28|12627.28|12627.28|12627.28|12627.28|0
1636968000000|2021-11-15 09:20:00|12627.04|12627.04|12627.37|12627.37|12627.37|12627.37|12627.04|12627.04|0
1636968010000|2021-11-15 09:20:10|12626.86|12626.86|12623.68|12623.68|12626.86|12626.86|12623.68|12623.68|0
1636968020000|2021-11-15 09:20:20|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|0
1636968030000|2021-11-15 09:20:30|12623.11|12623.11|12623.11|12623.11|12623.11|12623.11|12623.11|12623.11|0
1636968040000|2021-11-15 09:20:40|12621.88|12621.88|12623.11|12623.11|12623.11|12623.11|12621.88|12621.88|0
1636968050000|2021-11-15 09:20:50|12622.46|12622.46|12619.24|12619.24|12622.46|12622.46|12619.24|12619.24|0
1636968060000|2021-11-15 09:21:00|12619.7|12619.7|12618.38|12618.38|12619.7|12619.7|12618.38|12618.38|0
1636968070000|2021-11-15 09:21:10|12618.27|12618.27|12618.27|12618.27|12618.27|12618.27|12618.27|12618.27|0
1636968080000|2021-11-15 09:21:20|12618.51|12618.51|12618.03|12618.03|12618.51|12618.51|12618.03|12618.03|0
1636968090000|2021-11-15 09:21:30|12618.5|12618.5|12618.5|12618.5|12618.5|12618.5|12618.5|12618.5|0
1636968100000|2021-11-15 09:21:40|12618.34|12618.34|12619.26|12619.26|12619.26|12619.26|12618.03|12618.03|0
1636968110000|2021-11-15 09:21:50|12620.27|12620.27|12620.27|12620.27|12620.27|12620.27|12620.27|12620.27|0
1636968120000|2021-11-15 09:22:00|12620.05|12620.05|12620.05|12620.05|12620.05|12620.05|12620.05|12620.05|0
1636968130000|2021-11-15 09:22:10|12619.02|12619.02|12619.02|12619.02|12619.02|12619.02|12619.02|12619.02|0
1636968160000|2021-11-15 09:22:40|12618.75|12618.75|12618.4|12618.4|12618.75|12618.75|12618.4|12618.4|0
1636968190000|2021-11-15 09:23:10|12617.99|12617.99|12617.99|12617.99|12617.99|12617.99|12617.99|12617.99|0
1636968200000|2021-11-15 09:23:20|12618.16|12618.16|12618.16|12618.16|12618.16|12618.16|12618.16|12618.16|0
1636968230000|2021-11-15 09:23:50|12617.99|12617.99|12616.46|12616.46|12617.99|12617.99|12616.46|12616.46|0
1636968240000|2021-11-15 09:24:00|12616.25|12616.25|12616.25|12616.25|12616.25|12616.25|12616.25|12616.25|0
1636968250000|2021-11-15 09:24:10|12615.02|12615.02|12615.25|12615.25|12615.25|12615.25|12614.02|12614.02|0
1636968260000|2021-11-15 09:24:20|12616.48|12616.48|12616.72|12616.72|12616.72|12616.72|12616.48|12616.48|0
1636968270000|2021-11-15 09:24:30|12616.99|12616.99|12617.47|12617.47|12617.47|12617.47|12616.99|12616.99|0
1636968280000|2021-11-15 09:24:40|12618.19|12618.19|12619.15|12619.15|12619.15|12619.15|12617.92|12617.92|0
1636968290000|2021-11-15 09:24:50|12619.71|12619.71|12619.86|12619.86|12619.86|12619.86|12619.71|12619.71|0
1636968300000|2021-11-15 09:25:00|12619.55|12619.55|12620.7|12620.7|12620.78|12620.78|12619.55|12619.55|0
1636968310000|2021-11-15 09:25:10|12621.1|12621.1|12621.1|12621.1|12621.1|12621.1|12621.1|12621.1|0
1636968320000|2021-11-15 09:25:20|12620.69|12620.69|12619.68|12619.68|12620.69|12620.69|12619.68|12619.68|0
1636968330000|2021-11-15 09:25:30|12619.66|12619.66|12619.61|12619.61|12619.66|12619.66|12619.61|12619.61|0
1636968340000|2021-11-15 09:25:40|12619.59|12619.59|12618.36|12618.36|12619.59|12619.59|12618.36|12618.36|0
1636968350000|2021-11-15 09:25:50|12617.95|12617.95|12616.03|12616.03|12618.03|12618.03|12616.03|12616.03|0
1636968360000|2021-11-15 09:26:00|12616.43|12616.43|12615.55|12615.55|12616.43|12616.43|12615.42|12615.42|0
1636968370000|2021-11-15 09:26:10|12615.31|12615.31|12615.43|12615.43|12615.91|12615.91|12615.31|12615.31|0
1636968380000|2021-11-15 09:26:20|12615.67|12615.67|12615.31|12615.31|12615.67|12615.67|12615.31|12615.31|0
1636968400000|2021-11-15 09:26:40|12615.74|12615.74|12615.98|12615.98|12615.98|12615.98|12615.5|12615.5|0
1636968410000|2021-11-15 09:26:50|12615.87|12615.87|12615.44|12615.44|12615.87|12615.87|12615.44|12615.44|0
1636968420000|2021-11-15 09:27:00|12615.65|12615.65|12613.43|12613.43|12615.65|12615.65|12613.43|12613.43|0
1636968440000|2021-11-15 09:27:20|12613.79|12613.79|12613.79|12613.79|12613.79|12613.79|12613.79|12613.79|0
1636968450000|2021-11-15 09:27:30|12613.45|12613.45|12614.45|12614.45|12614.45|12614.45|12613.45|12613.45|0
1636968470000|2021-11-15 09:27:50|12614.32|12614.32|12614.32|12614.32|12614.32|12614.32|12614.32|12614.32|0
1636968480000|2021-11-15 09:28:00|12614.17|12614.17|12614.17|12614.17|12614.17|12614.17|12614.17|12614.17|0
1636968520000|2021-11-15 09:28:40|12613.52|12613.52|12613.52|12613.52|12613.52|12613.52|12613.52|12613.52|0
1636968530000|2021-11-15 09:28:50|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|0
1636968540000|2021-11-15 09:29:00|12613.48|12613.48|12612.84|12612.84|12613.48|12613.48|12612.84|12612.84|0
1636968550000|2021-11-15 09:29:10|12612.6|12612.6|12612.36|12612.36|12612.6|12612.6|12612.36|12612.36|0
1636968560000|2021-11-15 09:29:20|12612.77|12612.77|12612.36|12612.36|12612.77|12612.77|12612.36|12612.36|0
1636968570000|2021-11-15 09:29:30|12611.35|12611.35|12611.35|12611.35|12611.35|12611.35|12611.35|12611.35|0
1636968580000|2021-11-15 09:29:40|12611.28|12611.28|12611.28|12611.28|12611.28|12611.28|12611.28|12611.28|0
1636968600000|2021-11-15 09:30:00|12610.97|12610.97|12612.2|12612.2|12612.2|12612.2|12610.97|12610.97|0
1636968610000|2021-11-15 09:30:10|12612.05|12612.05|12612.05|12612.05|12612.05|12612.05|12612.05|12612.05|0
1636968620000|2021-11-15 09:30:20|12611.64|12611.64|12611.64|12611.64|12611.64|12611.64|12611.64|12611.64|0
1636968630000|2021-11-15 09:30:30|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|0
1636968650000|2021-11-15 09:30:50|12611.05|12611.05|12611.05|12611.05|12611.05|12611.05|12611.05|12611.05|0
1636968660000|2021-11-15 09:31:00|12611.18|12611.18|12611.29|12611.29|12611.29|12611.29|12611.02|12611.02|0
1636968700000|2021-11-15 09:31:40|12611.21|12611.21|12615.39|12615.39|12615.39|12615.39|12611.21|12611.21|0
1636968710000|2021-11-15 09:31:50|12615.26|12615.26|12615.15|12615.15|12615.26|12615.26|12614.99|12614.99|0
1636968720000|2021-11-15 09:32:00|12616.38|12616.38|12616.51|12616.51|12616.51|12616.51|12616.38|12616.38|0
1636968740000|2021-11-15 09:32:20|12615.69|12615.69|12615.38|12615.38|12616.62|12616.62|12615.38|12615.38|0
1636968770000|2021-11-15 09:32:50|12615.16|12615.16|12615.15|12615.15|12615.16|12615.16|12615.15|12615.15|0
1636968780000|2021-11-15 09:33:00|12614.74|12614.74|12615.38|12615.38|12615.56|12615.56|12614.74|12614.74|0
1636968840000|2021-11-15 09:34:00|12615.14|12615.14|12615.14|12615.14|12615.14|12615.14|12615.14|12615.14|0
1636968870000|2021-11-15 09:34:30|12614.73|12614.73|12614.39|12614.39|12614.73|12614.73|12614.39|12614.39|0
1636968880000|2021-11-15 09:34:40|12614.61|12614.61|12615.62|12615.62|12615.62|12615.62|12614.61|12614.61|0
1636968890000|2021-11-15 09:34:50|12615.93|12615.93|12616.01|12616.01|12616.01|12616.01|12615.93|12615.93|0
1636968900000|2021-11-15 09:35:00|12615.01|12615.01|12616.01|12616.01|12616.01|12616.01|12615.01|12615.01|0
1636968910000|2021-11-15 09:35:10|12617.24|12617.24|12615.72|12615.72|12617.24|12617.24|12615.72|12615.72|0
1636968920000|2021-11-15 09:35:20|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|0
1636968940000|2021-11-15 09:35:40|12614.17|12614.17|12614.02|12614.02|12614.17|12614.17|12614.02|12614.02|0
1636968960000|2021-11-15 09:36:00|12614.41|12614.41|12610.98|12610.98|12614.41|12614.41|12610.98|12610.98|0
1636968970000|2021-11-15 09:36:10|12609.75|12609.75|12602.16|12602.16|12609.75|12609.75|12602.16|12602.16|0
1636968990000|2021-11-15 09:36:30|12603.39|12603.39|12604.62|12604.62|12604.62|12604.62|12603.39|12603.39|0
1636969000000|2021-11-15 09:36:40|12605.86|12605.86|12605.86|12605.86|12605.86|12605.86|12605.86|12605.86|0
1636969010000|2021-11-15 09:36:50|12605.64|12605.64|12605.64|12605.64|12605.64|12605.64|12605.64|12605.64|0
1636969020000|2021-11-15 09:37:00|12605.86|12605.86|12607.5|12607.5|12608.73|12608.73|12605.86|12605.86|0
1636969040000|2021-11-15 09:37:20|12607.33|12607.33|12607.16|12607.16|12607.33|12607.33|12607.16|12607.16|0
1636969050000|2021-11-15 09:37:30|12607.33|12607.33|12606.49|12606.49|12607.33|12607.33|12606.32|12606.32|0
1636969070000|2021-11-15 09:37:50|12606.85|12606.85|12608.21|12608.21|12608.21|12608.21|12606.85|12606.85|0
1636969080000|2021-11-15 09:38:00|12609.21|12609.21|12609.21|12609.21|12609.21|12609.21|12609.21|12609.21|0
1636969100000|2021-11-15 09:38:20|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|0
1636969110000|2021-11-15 09:38:30|12608.2|12608.2|12608.2|12608.2|12608.2|12608.2|12608.2|12608.2|0
1636969130000|2021-11-15 09:38:50|12607.93|12607.93|12607.93|12607.93|12607.93|12607.93|12607.93|12607.93|0
1636969140000|2021-11-15 09:39:00|12605.92|12605.92|12604.91|12604.91|12605.92|12605.92|12604.91|12604.91|0
1636969150000|2021-11-15 09:39:10|12604.78|12604.78|12604.78|12604.78|12604.78|12604.78|12604.78|12604.78|0
1636969160000|2021-11-15 09:39:20|12604.61|12604.61|12604.61|12604.61|12604.61|12604.61|12604.61|12604.61|0
1636969170000|2021-11-15 09:39:30|12603.38|12603.38|12601.8|12601.8|12603.38|12603.38|12601.8|12601.8|0
1636969180000|2021-11-15 09:39:40|12600.57|12600.57|12600.57|12600.57|12600.57|12600.57|12600.57|12600.57|0
1636969190000|2021-11-15 09:39:50|12600.93|12600.93|12600.93|12600.93|12600.93|12600.93|12600.93|12600.93|0
1636969200000|2021-11-15 09:40:00|12600.79|12600.79|12600.79|12600.79|12600.79|12600.79|12600.79|12600.79|0
1636969210000|2021-11-15 09:40:10|12602.02|12602.02|12602.02|12602.02|12602.02|12602.02|12602.02|12602.02|0
1636969220000|2021-11-15 09:40:20|12602.1|12602.1|12602.1|12602.1|12602.1|12602.1|12602.1|12602.1|0
1636969250000|2021-11-15 09:40:50|12602.32|12602.32|12602.49|12602.49|12602.49|12602.49|12602.32|12602.32|0
1636969260000|2021-11-15 09:41:00|12602.76|12602.76|12602.49|12602.49|12602.76|12602.76|12602.49|12602.49|0
1636969310000|2021-11-15 09:41:50|12602.71|12602.71|12602.71|12602.71|12602.71|12602.71|12602.71|12602.71|0
1636969320000|2021-11-15 09:42:00|12600.99|12600.99|12602.35|12602.35|12603.36|12603.36|12600.99|12600.99|0
1636969380000|2021-11-15 09:43:00|12603.36|12603.36|12603.36|12603.36|12603.36|12603.36|12603.36|12603.36|0
1636969410000|2021-11-15 09:43:30|12602.95|12602.95|12602.95|12602.95|12602.95|12602.95|12602.95|12602.95|0
1636969440000|2021-11-15 09:44:00|12604.18|12604.18|12603.97|12603.97|12604.18|12604.18|12603.97|12603.97|0
1636969450000|2021-11-15 09:44:10|12604.97|12604.97|12605.49|12605.49|12605.49|12605.49|12604.97|12604.97|0
1636969470000|2021-11-15 09:44:30|12605.41|12605.41|12606.41|12606.41|12606.41|12606.41|12605.41|12605.41|0
1636969480000|2021-11-15 09:44:40|12606.82|12606.82|12606.5|12606.5|12606.82|12606.82|12606.5|12606.5|0
1636969490000|2021-11-15 09:44:50|12606.91|12606.91|12607.75|12607.75|12607.75|12607.75|12606.43|12606.43|0
1636969500000|2021-11-15 09:45:00|12608.75|12608.75|12610.93|12610.93|12610.93|12610.93|12608.75|12608.75|0
1636969520000|2021-11-15 09:45:20|12610.74|12610.74|12612.57|12612.57|12612.57|12612.57|12610.74|12610.74|0
1636969530000|2021-11-15 09:45:30|12612.44|12612.44|12612.44|12612.44|12612.44|12612.44|12612.44|12612.44|0
1636969540000|2021-11-15 09:45:40|12611.79|12611.79|12611.79|12611.79|12611.79|12611.79|12611.79|12611.79|0
1636969550000|2021-11-15 09:45:50|12611.57|12611.57|12612.17|12612.17|12612.17|12612.17|12611.57|12611.57|0
1636969580000|2021-11-15 09:46:20|12610.94|12610.94|12610.94|12610.94|12610.94|12610.94|12610.94|12610.94|0
1636969600000|2021-11-15 09:46:40|12611.47|12611.47|12611.47|12611.47|12611.47|12611.47|12611.47|12611.47|0
1636969630000|2021-11-15 09:47:10|12611.21|12611.21|12611.21|12611.21|12611.21|12611.21|12611.21|12611.21|0
1636969640000|2021-11-15 09:47:20|12611.39|12611.39|12611.39|12611.39|12611.39|12611.39|12611.39|12611.39|0
1636969660000|2021-11-15 09:47:40|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|12611.14|12611.14|0
1636969670000|2021-11-15 09:47:50|12611.44|12611.44|12611.44|12611.44|12611.44|12611.44|12611.44|12611.44|0
1636969680000|2021-11-15 09:48:00|12610.44|12610.44|12608.61|12608.61|12610.44|12610.44|12608.61|12608.61|0
1636969690000|2021-11-15 09:48:10|12608.35|12608.35|12608.35|12608.35|12608.35|12608.35|12608.35|12608.35|0
1636969710000|2021-11-15 09:48:30|12608.21|12608.21|12609.09|12609.09|12609.09|12609.09|12608.08|12608.08|0
1636969720000|2021-11-15 09:48:40|12609.22|12609.22|12609.22|12609.22|12609.22|12609.22|12609.22|12609.22|0
1636969730000|2021-11-15 09:48:50|12609.09|12609.09|12609.35|12609.35|12609.35|12609.35|12609.09|12609.09|0
1636969740000|2021-11-15 09:49:00|12609.14|12609.14|12609.07|12609.07|12609.14|12609.14|12608.81|12608.81|0
1636969770000|2021-11-15 09:49:30|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|0
1636969780000|2021-11-15 09:49:40|12607.68|12607.68|12607.68|12607.68|12607.68|12607.68|12607.68|12607.68|0
1636969790000|2021-11-15 09:49:50|12608.22|12608.22|12607.46|12607.46|12608.22|12608.22|12607.46|12607.46|0
1636969800000|2021-11-15 09:50:00|12607.33|12607.33|12607.57|12607.57|12607.57|12607.57|12607.33|12607.33|0
1636969820000|2021-11-15 09:50:20|12608.58|12608.58|12608.78|12608.78|12608.78|12608.78|12608.58|12608.58|0
1636969860000|2021-11-15 09:51:00|12608.99|12608.99|12607.99|12607.99|12608.99|12608.99|12607.99|12607.99|0
1636969870000|2021-11-15 09:51:10|12609.22|12609.22|12609.22|12609.22|12609.22|12609.22|12609.22|12609.22|0
1636969880000|2021-11-15 09:51:20|12610.22|12610.22|12610.22|12610.22|12610.22|12610.22|12610.22|12610.22|0
1636969930000|2021-11-15 09:52:10|12610.62|12610.62|12610.54|12610.54|12610.62|12610.62|12610.54|12610.54|0
1636969940000|2021-11-15 09:52:20|12608.08|12608.08|12608.08|12608.08|12608.08|12608.08|12606.85|12606.85|0
1636969950000|2021-11-15 09:52:30|12607.07|12607.07|12607.24|12607.24|12607.24|12607.24|12607.07|12607.07|0
1636969970000|2021-11-15 09:52:50|12608.25|12608.25|12608.25|12608.25|12608.25|12608.25|12608.25|12608.25|0
1636969980000|2021-11-15 09:53:00|12608.47|12608.47|12609.55|12609.55|12609.55|12609.55|12608.47|12608.47|0
1636970000000|2021-11-15 09:53:20|12609.39|12609.39|12609.82|12609.82|12609.96|12609.96|12609.39|12609.39|0
1636970020000|2021-11-15 09:53:40|12609.58|12609.58|12609.58|12609.58|12609.58|12609.58|12609.58|12609.58|0
1636970050000|2021-11-15 09:54:10|12609.82|12609.82|12610.06|12610.06|12610.06|12610.06|12609.82|12609.82|0
1636970080000|2021-11-15 09:54:40|12610.41|12610.41|12611.64|12611.64|12611.64|12611.64|12610.41|12610.41|0
1636970120000|2021-11-15 09:55:20|12611.86|12611.86|12612.26|12612.26|12612.26|12612.26|12611.86|12611.86|0
1636970160000|2021-11-15 09:56:00|12612.12|12612.12|12612.53|12612.53|12612.53|12612.53|12612.12|12612.12|0
1636970170000|2021-11-15 09:56:10|12612.79|12612.79|12612.53|12612.53|12612.93|12612.93|12612.53|12612.53|0
1636970190000|2021-11-15 09:56:30|12612.4|12612.4|12612.4|12612.4|12612.4|12612.4|12612.4|12612.4|0
1636970200000|2021-11-15 09:56:40|12612.53|12612.53|12612.4|12612.4|12612.53|12612.53|12612.4|12612.4|0
1636970220000|2021-11-15 09:57:00|12612.53|12612.53|12612.25|12612.25|12612.53|12612.53|12612.12|12612.12|0
1636970240000|2021-11-15 09:57:20|12611.84|12611.84|12611.63|12611.63|12611.84|12611.84|12611.63|12611.63|0
1636970270000|2021-11-15 09:57:50|12613.64|12613.64|12613.64|12613.64|12613.64|12613.64|12613.64|12613.64|0
1636970280000|2021-11-15 09:58:00|12614|12614|12614|12614|12614|12614|12614|12614|0
1636970290000|2021-11-15 09:58:10|12613.64|12613.64|12613.64|12613.64|12613.64|12613.64|12613.64|12613.64|0
1636970300000|2021-11-15 09:58:20|12614|12614|12614|12614|12614|12614|12614|12614|0
1636970310000|2021-11-15 09:58:30|12613.73|12613.73|12613.73|12613.73|12613.73|12613.73|12613.73|12613.73|0
1636970320000|2021-11-15 09:58:40|12612.72|12612.72|12612.72|12612.72|12612.72|12612.72|12612.72|12612.72|0
1636970330000|2021-11-15 09:58:50|12613.95|12613.95|12613.95|12613.95|12613.95|12613.95|12613.95|12613.95|0
1636970340000|2021-11-15 09:59:00|12614.96|12614.96|12614.96|12614.96|12614.96|12614.96|12614.96|12614.96|0
1636970360000|2021-11-15 09:59:20|12616.19|12616.19|12616.59|12616.59|12616.59|12616.59|12616.19|12616.19|0
1636970380000|2021-11-15 09:59:40|12617.1|12617.1|12617.1|12617.1|12617.1|12617.1|12617.1|12617.1|0
1636970390000|2021-11-15 09:59:50|12616.95|12616.95|12616.95|12616.95|12616.95|12616.95|12616.95|12616.95|0
1636970400000|2021-11-15 10:00:00|12617.08|12617.08|12616.97|12616.97|12617.08|12617.08|12616.45|12616.45|0
1636970440000|2021-11-15 10:00:40|12616.58|12616.58|12616.58|12616.58|12616.58|12616.58|12616.58|12616.58|0
1636970470000|2021-11-15 10:01:10|12616.41|12616.41|12616.14|12616.14|12616.41|12616.41|12616.14|12616.14|0
1636970490000|2021-11-15 10:01:30|12616.45|12616.45|12615.69|12615.69|12616.45|12616.45|12615.69|12615.69|0
1636970500000|2021-11-15 10:01:40|12615.47|12615.47|12615.47|12615.47|12615.47|12615.47|12615.47|12615.47|0
1636970520000|2021-11-15 10:02:00|12615.87|12615.87|12615.95|12615.95|12615.95|12615.95|12615.87|12615.87|0
1636970530000|2021-11-15 10:02:10|12615.87|12615.87|12615.87|12615.87|12615.87|12615.87|12615.87|12615.87|0
1636970560000|2021-11-15 10:02:40|12615.47|12615.47|12614.47|12614.47|12615.47|12615.47|12614.47|12614.47|0
1636970570000|2021-11-15 10:02:50|12614.25|12614.25|12613.24|12613.24|12614.25|12614.25|12613.24|12613.24|0
1636970580000|2021-11-15 10:03:00|12612.89|12612.89|12612.53|12612.53|12612.89|12612.89|12612.53|12612.53|0
1636970590000|2021-11-15 10:03:10|12612.38|12612.38|12612.65|12612.65|12612.65|12612.65|12612.3|12612.3|0
1636970610000|2021-11-15 10:03:30|12612.48|12612.48|12612.19|12612.19|12612.48|12612.48|12611.48|12611.48|0
1636970640000|2021-11-15 10:04:00|12612.45|12612.45|12613.46|12613.46|12613.46|12613.46|12612.45|12612.45|0
1636970690000|2021-11-15 10:04:50|12613.42|12613.42|12613.59|12613.59|12613.59|12613.59|12613.33|12613.33|0
1636970700000|2021-11-15 10:05:00|12613.41|12613.41|12613.97|12613.97|12613.97|12613.97|12613.41|12613.41|0
1636970710000|2021-11-15 10:05:10|12614.97|12614.97|12615.1|12615.1|12615.1|12615.1|12614.97|12614.97|0
1636970720000|2021-11-15 10:05:20|12615.51|12615.51|12615.51|12615.51|12615.51|12615.51|12615.51|12615.51|0
1636970730000|2021-11-15 10:05:30|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|0
1636970750000|2021-11-15 10:05:50|12615.66|12615.66|12615.64|12615.64|12615.66|12615.66|12615.1|12615.1|0
1636970810000|2021-11-15 10:06:50|12614.93|12614.93|12613.16|12613.16|12614.93|12614.93|12613.16|12613.16|0
1636970820000|2021-11-15 10:07:00|12612.8|12612.8|12612.8|12612.8|12612.8|12612.8|12612.8|12612.8|0
1636970830000|2021-11-15 10:07:10|12612.65|12612.65|12612.53|12612.53|12612.88|12612.88|12612.53|12612.53|0
1636970840000|2021-11-15 10:07:20|12612.36|12612.36|12612.36|12612.36|12612.36|12612.36|12612.36|12612.36|0
1636970850000|2021-11-15 10:07:30|12612.53|12612.53|12612.79|12612.79|12612.79|12612.79|12612.53|12612.53|0
1636970880000|2021-11-15 10:08:00|12613.06|12613.06|12613.19|12613.19|12613.19|12613.19|12613.06|12613.06|0
1636970890000|2021-11-15 10:08:10|12613.06|12613.06|12613.32|12613.32|12613.32|12613.32|12613.06|12613.06|0
1636970900000|2021-11-15 10:08:20|12613.24|12613.24|12613.24|12613.24|12613.24|12613.24|12613.24|12613.24|0
1636970910000|2021-11-15 10:08:30|12613.51|12613.51|12613.51|12613.51|12613.51|12613.51|12613.51|12613.51|0
1636970920000|2021-11-15 10:08:40|12614.22|12614.22|12614.22|12614.22|12614.22|12614.22|12614.22|12614.22|0
1636970940000|2021-11-15 10:09:00|12613.96|12613.96|12613.96|12613.96|12613.96|12613.96|12613.96|12613.96|0
1636970980000|2021-11-15 10:09:40|12613.88|12613.88|12613.88|12613.88|12613.88|12613.88|12613.88|12613.88|0
1636971000000|2021-11-15 10:10:00|12613.8|12613.8|12613.09|12613.09|12613.8|12613.8|12613.09|12613.09|0
1636971020000|2021-11-15 10:10:20|12612.73|12612.73|12614.02|12614.02|12614.02|12614.02|12612.63|12612.63|0
1636971030000|2021-11-15 10:10:30|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|0
1636971040000|2021-11-15 10:10:40|12613.58|12613.58|12613.58|12613.58|12613.58|12613.58|12613.58|12613.58|0
1636971080000|2021-11-15 10:11:20|12613.45|12613.45|12613.45|12613.45|12613.45|12613.45|12613.45|12613.45|0
1636971100000|2021-11-15 10:11:40|12613.02|12613.02|12613.02|12613.02|12613.02|12613.02|12613.02|12613.02|0
1636971120000|2021-11-15 10:12:00|12612.88|12612.88|12613.41|12613.41|12613.41|12613.41|12612.88|12612.88|0
1636971130000|2021-11-15 10:12:10|12613.49|12613.49|12613.57|12613.57|12613.57|12613.57|12613.49|12613.49|0
1636971150000|2021-11-15 10:12:30|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|0
1636971160000|2021-11-15 10:12:40|12614.93|12614.93|12614.93|12614.93|12614.93|12614.93|12614.93|12614.93|0
1636971170000|2021-11-15 10:12:50|12615.75|12615.75|12615.75|12615.75|12616.14|12616.14|12615.75|12615.75|0
1636971180000|2021-11-15 10:13:00|12616.75|12616.75|12616.75|12616.75|12616.75|12616.75|12616.75|12616.75|0
1636971190000|2021-11-15 10:13:10|12616.49|12616.49|12616.57|12616.57|12616.57|12616.57|12616.49|12616.49|0
1636971210000|2021-11-15 10:13:30|12617.63|12617.63|12617.63|12617.63|12617.63|12617.63|12617.63|12617.63|0
1636971220000|2021-11-15 10:13:40|12617.99|12617.99|12617.99|12617.99|12618.34|12618.34|12617.99|12617.99|0
1636971230000|2021-11-15 10:13:50|12617.55|12617.55|12617.55|12617.55|12617.55|12617.55|12617.55|12617.55|0
1636971240000|2021-11-15 10:14:00|12617.91|12617.91|12618.47|12618.47|12618.64|12618.64|12617.91|12617.91|0
1636971260000|2021-11-15 10:14:20|12618.06|12618.06|12615.94|12615.94|12618.06|12618.06|12615.94|12615.94|0
1636971270000|2021-11-15 10:14:30|12616.15|12616.15|12615.75|12615.75|12616.15|12616.15|12615.75|12615.75|0
1636971280000|2021-11-15 10:14:40|12616.46|12616.46|12616.33|12616.33|12616.46|12616.46|12616.33|12616.33|0
1636971290000|2021-11-15 10:14:50|12616.16|12616.16|12616.68|12616.68|12616.68|12616.68|12616.16|12616.16|0
1636971300000|2021-11-15 10:15:00|12616.53|12616.53|12616.66|12616.66|12616.66|12616.66|12616.53|12616.53|0
1636971310000|2021-11-15 10:15:10|12616.58|12616.58|12616.06|12616.06|12616.58|12616.58|12616.06|12616.06|0
1636971330000|2021-11-15 10:15:30|12615.89|12615.89|12615.89|12615.89|12615.89|12615.89|12615.89|12615.89|0
1636971340000|2021-11-15 10:15:40|12615.48|12615.48|12614.25|12614.25|12615.48|12615.48|12614.25|12614.25|0
1636971360000|2021-11-15 10:16:00|12614.69|12614.69|12614.52|12614.52|12614.69|12614.69|12614.52|12614.52|0
1636971380000|2021-11-15 10:16:20|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|0
1636971390000|2021-11-15 10:16:30|12614.1|12614.1|12614.1|12614.1|12614.1|12614.1|12614.1|12614.1|0
1636971420000|2021-11-15 10:17:00|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|0
1636971430000|2021-11-15 10:17:10|12614.1|12614.1|12614.49|12614.49|12614.49|12614.49|12614.1|12614.1|0
1636971440000|2021-11-15 10:17:20|12614.73|12614.73|12614.73|12614.73|12614.73|12614.73|12614.73|12614.73|0
1636971460000|2021-11-15 10:17:40|12614.6|12614.6|12614.6|12614.6|12614.6|12614.6|12614.6|12614.6|0
1636971470000|2021-11-15 10:17:50|12615.12|12615.12|12615.01|12615.01|12615.12|12615.12|12614.78|12614.78|0
1636971480000|2021-11-15 10:18:00|12614.19|12614.19|12614.19|12614.19|12614.19|12614.19|12614.19|12614.19|0
1636971510000|2021-11-15 10:18:30|12614.68|12614.68|12615.79|12615.79|12616.03|12616.03|12614.68|12614.68|0
1636971520000|2021-11-15 10:18:40|12616.61|12616.61|12617.02|12617.02|12617.02|12617.02|12616.61|12616.61|0
1636971540000|2021-11-15 10:19:00|12617.26|12617.26|12618.25|12618.25|12618.25|12618.25|12617.02|12617.02|0
1636971560000|2021-11-15 10:19:20|12618.49|12618.49|12618.49|12618.49|12618.49|12618.49|12618.49|12618.49|0
1636971570000|2021-11-15 10:19:30|12617.78|12617.78|12617.78|12617.78|12617.78|12617.78|12617.78|12617.78|0
1636971580000|2021-11-15 10:19:40|12617.52|12617.52|12617.52|12617.52|12617.52|12617.52|12617.52|12617.52|0
1636971600000|2021-11-15 10:20:00|12616.99|12616.99|12615.98|12615.98|12616.99|12616.99|12615.98|12615.98|0
1636971620000|2021-11-15 10:20:20|12616.22|12616.22|12615.98|12615.98|12616.22|12616.22|12615.98|12615.98|0
1636971630000|2021-11-15 10:20:30|12615.63|12615.63|12615.14|12615.14|12615.63|12615.63|12615.14|12615.14|0
1636971650000|2021-11-15 10:20:50|12614.79|12614.79|12614.95|12614.95|12614.95|12614.95|12614.79|12614.79|0
1636971660000|2021-11-15 10:21:00|12614.71|12614.71|12614.71|12614.71|12614.71|12614.71|12614.71|12614.71|0
1636971670000|2021-11-15 10:21:10|12615.71|12615.71|12615.71|12615.71|12615.71|12615.71|12615.71|12615.71|0
1636971710000|2021-11-15 10:21:50|12615.58|12615.58|12615.58|12615.58|12615.58|12615.58|12615.58|12615.58|0
1636971740000|2021-11-15 10:22:20|12616.59|12616.59|12616.59|12616.59|12616.59|12616.59|12616.59|12616.59|0
1636971760000|2021-11-15 10:22:40|12616.75|12616.75|12616.75|12616.75|12616.75|12616.75|12616.75|12616.75|0
1636971780000|2021-11-15 10:23:00|12616.99|12616.99|12616.99|12616.99|12616.99|12616.99|12616.99|12616.99|0
1636971790000|2021-11-15 10:23:10|12616.75|12616.75|12616.44|12616.44|12616.75|12616.75|12616.44|12616.44|0
1636971800000|2021-11-15 10:23:20|12616.23|12616.23|12615.8|12615.8|12616.23|12616.23|12615.8|12615.8|0
1636971810000|2021-11-15 10:23:30|12616.04|12616.04|12615.8|12615.8|12616.04|12616.04|12615.8|12615.8|0
1636971820000|2021-11-15 10:23:40|12615.59|12615.59|12615.24|12615.24|12615.59|12615.59|12615.24|12615.24|0
1636971830000|2021-11-15 10:23:50|12615.08|12615.08|12615.08|12615.08|12615.08|12615.08|12615.08|12615.08|0
1636971860000|2021-11-15 10:24:20|12614.07|12614.07|12614.07|12614.07|12614.07|12614.07|12614.07|12614.07|0
1636971890000|2021-11-15 10:24:50|12613.86|12613.86|12613.42|12613.42|12613.86|12613.86|12613.42|12613.42|0
1636971920000|2021-11-15 10:25:20|12613.77|12613.77|12614.04|12614.04|12614.04|12614.04|12613.77|12613.77|0
1636971940000|2021-11-15 10:25:40|12614.21|12614.21|12613.2|12613.2|12614.21|12614.21|12613.2|12613.2|0
1636971950000|2021-11-15 10:25:50|12612.98|12612.98|12612.98|12612.98|12612.98|12612.98|12612.98|12612.98|0
1636971970000|2021-11-15 10:26:10|12616|12616|12613.99|12613.99|12616|12616|12613.99|12613.99|0
1636971980000|2021-11-15 10:26:20|12613.58|12613.58|12613.18|12613.18|12613.58|12613.58|12613.18|12613.18|0
1636972020000|2021-11-15 10:27:00|12613.05|12613.05|12613.05|12613.05|12613.05|12613.05|12613.05|12613.05|0
1636972030000|2021-11-15 10:27:10|12612.92|12612.92|12612.92|12612.92|12612.92|12612.92|12612.92|12612.92|0
1636972090000|2021-11-15 10:28:10|12612.53|12612.53|12612.53|12612.53|12612.53|12612.53|12612.53|12612.53|0
1636972100000|2021-11-15 10:28:20|12612.12|12612.12|12612.12|12612.12|12612.12|12612.12|12612.12|12612.12|0
1636972120000|2021-11-15 10:28:40|12614.58|12614.58|12614.58|12614.58|12614.58|12614.58|12614.58|12614.58|0
1636972130000|2021-11-15 10:28:50|12614.32|12614.32|12614.19|12614.19|12614.32|12614.32|12614.19|12614.19|0
1636972140000|2021-11-15 10:29:00|12614.35|12614.35|12614.35|12614.35|12614.35|12614.35|12614.35|12614.35|0
1636972150000|2021-11-15 10:29:10|12615.35|12615.35|12615.35|12615.35|12615.35|12615.35|12615.35|12615.35|0
1636972160000|2021-11-15 10:29:20|12615.71|12615.71|12614.54|12614.54|12615.71|12615.71|12614.54|12614.54|0
1636972170000|2021-11-15 10:29:30|12614.3|12614.3|12614.3|12614.3|12614.3|12614.3|12614.3|12614.3|0
1636972180000|2021-11-15 10:29:40|12616.77|12616.77|12618|12618|12618|12618|12616.77|12616.77|0
1636972190000|2021-11-15 10:29:50|12619.23|12619.23|12621.69|12621.69|12621.69|12621.69|12619.23|12619.23|0
1636972200000|2021-11-15 10:30:00|12620.46|12620.46|12620.24|12620.24|12620.46|12620.46|12620.24|12620.24|0
1636972210000|2021-11-15 10:30:10|12620.65|12620.65|12620.65|12620.65|12620.65|12620.65|12620.65|12620.65|0
1636972220000|2021-11-15 10:30:20|12620.24|12620.24|12621.25|12621.25|12621.25|12621.25|12620.24|12620.24|0
1636972260000|2021-11-15 10:31:00|12620.02|12620.02|12621.43|12621.43|12621.43|12621.43|12620.02|12620.02|0
1636972270000|2021-11-15 10:31:10|12620.2|12620.2|12621.43|12621.43|12621.43|12621.43|12620.2|12620.2|0
1636972320000|2021-11-15 10:32:00|12621.27|12621.27|12621.27|12621.27|12621.27|12621.27|12621.27|12621.27|0
1636972370000|2021-11-15 10:32:50|12620.27|12620.27|12619.75|12619.75|12620.27|12620.27|12619.75|12619.75|0
1636972390000|2021-11-15 10:33:10|12619.88|12619.88|12620.19|12620.19|12620.19|12620.19|12619.88|12619.88|0
1636972400000|2021-11-15 10:33:20|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|0
1636972410000|2021-11-15 10:33:30|12621.06|12621.06|12621.06|12621.06|12621.06|12621.06|12621.06|12621.06|0
1636972420000|2021-11-15 10:33:40|12621.23|12621.23|12621.23|12621.23|12621.23|12621.23|12621.23|12621.23|0
1636972440000|2021-11-15 10:34:00|12621.59|12621.59|12621.59|12621.59|12621.59|12621.59|12621.59|12621.59|0
1636972450000|2021-11-15 10:34:10|12621.82|12621.82|12622.59|12622.59|12622.59|12622.59|12621.59|12621.59|0
1636972460000|2021-11-15 10:34:20|12622.83|12622.83|12623.07|12623.07|12623.07|12623.07|12622.83|12622.83|0
1636972510000|2021-11-15 10:35:10|12622.83|12622.83|12622.83|12622.83|12622.83|12622.83|12622.83|12622.83|0
1636972540000|2021-11-15 10:35:40|12622.84|12622.84|12622.84|12622.84|12622.84|12622.84|12622.84|12622.84|0
1636972550000|2021-11-15 10:35:50|12622.76|12622.76|12621.4|12621.4|12622.76|12622.76|12621.4|12621.4|0
1636972560000|2021-11-15 10:36:00|12621.92|12621.92|12621.92|12621.92|12621.92|12621.92|12621.92|12621.92|0
1636972650000|2021-11-15 10:37:30|12621.76|12621.76|12621.76|12621.76|12621.76|12621.76|12621.6|12621.6|0
1636972690000|2021-11-15 10:38:10|12620.53|12620.53|12618.07|12618.07|12620.53|12620.53|12618.07|12618.07|0
1636972700000|2021-11-15 10:38:20|12618.24|12618.24|12618.24|12618.24|12618.24|12618.24|12618.24|12618.24|0
1636972710000|2021-11-15 10:38:30|12618.5|12618.5|12618.58|12618.58|12618.58|12618.58|12618.5|12618.5|0
1636972780000|2021-11-15 10:39:40|12618.36|12618.36|12618.36|12618.36|12618.36|12618.36|12618.36|12618.36|0
1636972820000|2021-11-15 10:40:20|12618.19|12618.19|12618.19|12618.19|12618.19|12618.19|12618.02|12618.02|0
1636972830000|2021-11-15 10:40:30|12617.93|12617.93|12617.93|12617.93|12617.93|12617.93|12617.93|12617.93|0
1636972840000|2021-11-15 10:40:40|12616.7|12616.7|12616.7|12616.7|12616.7|12616.7|12616.7|12616.7|0
1636972850000|2021-11-15 10:40:50|12616.9|12616.9|12616.61|12616.61|12616.9|12616.9|12616.39|12616.39|0
1636972860000|2021-11-15 10:41:00|12616.71|12616.71|12615.73|12615.73|12616.71|12616.71|12615.73|12615.73|0
1636972870000|2021-11-15 10:41:10|12616.34|12616.34|12616.34|12616.34|12616.34|12616.34|12616.34|12616.34|0
1636972880000|2021-11-15 10:41:20|12616.6|12616.6|12616.85|12616.85|12616.85|12616.85|12616.6|12616.6|0
1636972890000|2021-11-15 10:41:30|12617.29|12617.29|12617.4|12617.4|12617.55|12617.55|12617.29|12617.29|0
1636972920000|2021-11-15 10:42:00|12617.91|12617.91|12617.35|12617.35|12617.91|12617.91|12617.35|12617.35|0
1636972930000|2021-11-15 10:42:10|12617.91|12617.91|12617.09|12617.09|12617.91|12617.91|12617.09|12617.09|0
1636972940000|2021-11-15 10:42:20|12617.31|12617.31|12617.31|12617.31|12617.31|12617.31|12617.31|12617.31|0
1636972950000|2021-11-15 10:42:30|12618.54|12618.54|12616.09|12616.09|12618.54|12618.54|12616.09|12616.09|0
1636972960000|2021-11-15 10:42:40|12616.26|12616.26|12616.26|12616.26|12616.26|12616.26|12616.26|12616.26|0
1636972990000|2021-11-15 10:43:10|12615.74|12615.74|12616.26|12616.26|12616.26|12616.26|12615.74|12615.74|0
1636973000000|2021-11-15 10:43:20|12616.04|12616.04|12616.26|12616.26|12616.26|12616.26|12615.83|12615.83|0
1636973010000|2021-11-15 10:43:30|12616.48|12616.48|12615.71|12615.71|12616.48|12616.48|12615.71|12615.71|0
1636973040000|2021-11-15 10:44:00|12615.95|12615.95|12615.41|12615.41|12615.95|12615.95|12615.41|12615.41|0
1636973080000|2021-11-15 10:44:40|12615.28|12615.28|12614.05|12614.05|12615.28|12615.28|12614.05|12614.05|0
1636973100000|2021-11-15 10:45:00|12615.06|12615.06|12615.06|12615.06|12615.06|12615.06|12615.06|12615.06|0
1636973120000|2021-11-15 10:45:20|12616.06|12616.06|12616.06|12616.06|12616.06|12616.06|12616.06|12616.06|0
1636973140000|2021-11-15 10:45:40|12617.29|12617.29|12617.29|12617.29|12617.29|12617.29|12617.29|12617.29|0
1636973160000|2021-11-15 10:46:00|12617.65|12617.65|12620.19|12620.19|12620.19|12620.19|12617.65|12617.65|0
1636973170000|2021-11-15 10:46:10|12620.3|12620.3|12620.36|12620.36|12620.36|12620.36|12620.3|12620.3|0
1636973180000|2021-11-15 10:46:20|12620.49|12620.49|12620.49|12620.49|12620.49|12620.49|12620.49|12620.49|0
1636973190000|2021-11-15 10:46:30|12620.92|12620.92|12620.71|12620.71|12620.92|12620.92|12620.71|12620.71|0
1636973210000|2021-11-15 10:46:50|12621.06|12621.06|12621.06|12621.06|12621.06|12621.06|12621.06|12621.06|0
1636973220000|2021-11-15 10:47:00|12621.25|12621.25|12622.25|12622.25|12622.25|12622.25|12621.25|12621.25|0
1636973250000|2021-11-15 10:47:30|12623.67|12623.67|12623.67|12623.67|12623.67|12623.67|12623.67|12623.67|0
1636973270000|2021-11-15 10:47:50|12623.8|12623.8|12623.67|12623.67|12623.8|12623.8|12623.67|12623.67|0
1636973280000|2021-11-15 10:48:00|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|0
1636973310000|2021-11-15 10:48:30|12623.8|12623.8|12623.8|12623.8|12623.8|12623.8|12623.8|12623.8|0
1636973320000|2021-11-15 10:48:40|12622.79|12622.79|12622.79|12622.79|12622.79|12622.79|12622.79|12622.79|0
1636973330000|2021-11-15 10:48:50|12622.58|12622.58|12622.58|12622.58|12622.58|12622.58|12622.58|12622.58|0
1636973350000|2021-11-15 10:49:10|12621.76|12621.76|12621.76|12621.76|12621.76|12621.76|12621.76|12621.76|0
1636973400000|2021-11-15 10:50:00|12621.93|12621.93|12621.93|12621.93|12621.93|12621.93|12621.93|12621.93|0
1636973410000|2021-11-15 10:50:10|12622.01|12622.01|12622.01|12622.01|12622.01|12622.01|12622.01|12622.01|0
1636973420000|2021-11-15 10:50:20|12622.36|12622.36|12622.36|12622.36|12622.36|12622.36|12622.36|12622.36|0
1636973470000|2021-11-15 10:51:10|12622.72|12622.72|12622.72|12622.72|12622.72|12622.72|12622.72|12622.72|0
1636973480000|2021-11-15 10:51:20|12622.98|12622.98|12622.72|12622.72|12622.98|12622.98|12622.72|12622.72|0
1636973490000|2021-11-15 10:51:30|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|0
1636973500000|2021-11-15 10:51:40|12623.8|12623.8|12623.8|12623.8|12623.8|12623.8|12623.8|12623.8|0
1636973530000|2021-11-15 10:52:10|12624.39|12624.39|12624.39|12624.39|12624.39|12624.39|12624.39|12624.39|0
1636973540000|2021-11-15 10:52:20|12624.26|12624.26|12623.03|12623.03|12624.26|12624.26|12623.03|12623.03|0
1636973550000|2021-11-15 10:52:30|12623.2|12623.2|12623.38|12623.38|12623.38|12623.38|12623.2|12623.2|0
1636973560000|2021-11-15 10:52:40|12623.45|12623.45|12623.8|12623.8|12623.8|12623.8|12623.45|12623.45|0
1636973570000|2021-11-15 10:52:50|12623.67|12623.67|12623.67|12623.67|12623.67|12623.67|12623.67|12623.67|0
1636973580000|2021-11-15 10:53:00|12623.59|12623.59|12623.56|12623.56|12623.72|12623.72|12623.56|12623.56|0
1636973620000|2021-11-15 10:53:40|12623.73|12623.73|12623.73|12623.73|12623.73|12623.73|12623.73|12623.73|0
1636973650000|2021-11-15 10:54:10|12624.53|12624.53|12624.91|12624.91|12625.07|12625.07|12624.53|12624.53|0
1636973700000|2021-11-15 10:55:00|12625.04|12625.04|12625.04|12625.04|12625.04|12625.04|12625.04|12625.04|0
1636973740000|2021-11-15 10:55:40|12624.88|12624.88|12624.88|12624.88|12624.88|12624.88|12624.88|12624.88|0
1636973760000|2021-11-15 10:56:00|12625.1|12625.1|12625.1|12625.1|12625.1|12625.1|12625.1|12625.1|0
1636973800000|2021-11-15 10:56:40|12625.34|12625.34|12625.34|12625.34|12625.34|12625.34|12625.34|12625.34|0
1636973840000|2021-11-15 10:57:20|12626.21|12626.21|12626.21|12626.21|12626.21|12626.21|12626.21|12626.21|0
1636973850000|2021-11-15 10:57:30|12626.28|12626.28|12627.25|12627.25|12627.25|12627.25|12626.02|12626.02|0
1636973890000|2021-11-15 10:58:10|12628.26|12628.26|12628.6|12628.6|12628.6|12628.6|12628.26|12628.26|0
1636973900000|2021-11-15 10:58:20|12628.36|12628.36|12628.62|12628.62|12628.62|12628.62|12628.36|12628.36|0
1636973910000|2021-11-15 10:58:30|12628.75|12628.75|12628.97|12628.97|12628.97|12628.97|12628.75|12628.75|0
1636973950000|2021-11-15 10:59:10|12628.71|12628.71|12628.71|12628.71|12628.71|12628.71|12628.71|12628.71|0
1636973990000|2021-11-15 10:59:50|12628.92|12628.92|12628.92|12628.92|12628.92|12628.92|12628.92|12628.92|0
1636974010000|2021-11-15 11:00:10|12627.92|12627.92|12628.92|12628.92|12628.92|12628.92|12627.92|12627.92|0
1636974040000|2021-11-15 11:00:40|12628.77|12628.77|12628.92|12628.92|12628.92|12628.92|12628.77|12628.77|0
1636974050000|2021-11-15 11:00:50|12627.92|12627.92|12627.92|12627.92|12627.92|12627.92|12627.92|12627.92|0
1636974060000|2021-11-15 11:01:00|12628.09|12628.09|12628.77|12628.77|12628.77|12628.77|12628.09|12628.09|0
1636974070000|2021-11-15 11:01:10|12628.69|12628.69|12628.52|12628.52|12628.69|12628.69|12628.52|12628.52|0
1636974100000|2021-11-15 11:01:40|12628.93|12628.93|12628.93|12628.93|12628.93|12628.93|12628.93|12628.93|0
1636974110000|2021-11-15 11:01:50|12627.92|12627.92|12627.92|12627.92|12627.92|12627.92|12627.92|12627.92|0
1636974120000|2021-11-15 11:02:00|12627.49|12627.49|12627.53|12627.53|12627.53|12627.53|12627.49|12627.49|0
1636974130000|2021-11-15 11:02:10|12627.7|12627.7|12627.47|12627.47|12628.91|12628.91|12627.12|12627.12|0
1636974140000|2021-11-15 11:02:20|12627.64|12627.64|12627.64|12627.64|12627.64|12627.64|12627.64|12627.64|0
1636974150000|2021-11-15 11:02:30|12627.47|12627.47|12627.47|12627.47|12627.47|12627.47|12627.47|12627.47|0
1636974190000|2021-11-15 11:03:10|12626.24|12626.24|12626.24|12626.24|12626.24|12626.24|12626.24|12626.24|0
1636974210000|2021-11-15 11:03:30|12626.78|12626.78|12626.78|12626.78|12626.78|12626.78|12626.78|12626.78|0
1636974220000|2021-11-15 11:03:40|12627.04|12627.04|12627.04|12627.04|12627.04|12627.04|12627.04|12627.04|0
1636974250000|2021-11-15 11:04:10|12627.21|12627.21|12627.55|12627.55|12627.72|12627.72|12627.21|12627.21|0
1636974260000|2021-11-15 11:04:20|12627.72|12627.72|12627.15|12627.15|12627.72|12627.72|12627.15|12627.15|0
1636974280000|2021-11-15 11:04:40|12627.46|12627.46|12627.46|12627.46|12627.46|12627.46|12627.46|12627.46|0
1636974290000|2021-11-15 11:04:50|12627.11|12627.11|12628.07|12628.07|12628.07|12628.07|12627.07|12627.07|0
1636974330000|2021-11-15 11:05:30|12628.48|12628.48|12627.82|12627.82|12628.48|12628.48|12627.66|12627.66|0
1636974350000|2021-11-15 11:05:50|12629.05|12629.05|12632.03|12632.03|12632.03|12632.03|12629.05|12629.05|0
1636974360000|2021-11-15 11:06:00|12632.37|12632.37|12632.29|12632.29|12632.37|12632.37|12632.29|12632.29|0
1636974400000|2021-11-15 11:06:40|12632.7|12632.7|12633.71|12633.71|12633.71|12633.71|12632.7|12632.7|0
1636974410000|2021-11-15 11:06:50|12633.49|12633.49|12633.49|12633.49|12633.49|12633.49|12633.49|12633.49|0
1636974420000|2021-11-15 11:07:00|12633.9|12633.9|12633.9|12633.9|12633.9|12633.9|12633.9|12633.9|0
1636974450000|2021-11-15 11:07:30|12633.43|12633.43|12633.43|12633.43|12633.43|12633.43|12633.43|12633.43|0
1636974460000|2021-11-15 11:07:40|12633.19|12633.19|12633.19|12633.19|12633.19|12633.19|12633.19|12633.19|0
1636974480000|2021-11-15 11:08:00|12633.02|12633.02|12633.02|12633.02|12633.02|12633.02|12633.02|12633.02|0
1636974490000|2021-11-15 11:08:10|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|0
1636974520000|2021-11-15 11:08:40|12632.79|12632.79|12632.79|12632.79|12632.79|12632.79|12632.79|12632.79|0
1636974530000|2021-11-15 11:08:50|12632.55|12632.55|12632.3|12632.3|12632.55|12632.55|12632.3|12632.3|0
1636974540000|2021-11-15 11:09:00|12631.3|12631.3|12630.7|12630.7|12631.3|12631.3|12630.7|12630.7|0
1636974560000|2021-11-15 11:09:20|12630.49|12630.49|12630.49|12630.49|12630.49|12630.49|12630.49|12630.49|0
1636974570000|2021-11-15 11:09:30|12630.27|12630.27|12630.1|12630.1|12630.37|12630.37|12630.1|12630.1|0
1636974580000|2021-11-15 11:09:40|12629.67|12629.67|12629.02|12629.02|12629.67|12629.67|12629.02|12629.02|0
1636974590000|2021-11-15 11:09:50|12627|12627|12627|12627|12627|12627|12627|12627|0
1636974600000|2021-11-15 11:10:00|12626|12626|12624.99|12624.99|12626|12626|12624.99|12624.99|0
1636974610000|2021-11-15 11:10:10|12624.73|12624.73|12623.85|12623.85|12624.73|12624.73|12622.71|12622.71|0
1636974630000|2021-11-15 11:10:30|12619.42|12619.42|12619.42|12619.42|12621.43|12621.43|12619.42|12619.42|0
1636974640000|2021-11-15 11:10:40|12620.43|12620.43|12619.08|12619.08|12620.43|12620.43|12619.08|12619.08|0
1636974650000|2021-11-15 11:10:50|12619.34|12619.34|12619.34|12619.34|12619.34|12619.34|12619.34|12619.34|0
1636974660000|2021-11-15 11:11:00|12618.99|12618.99|12618.14|12618.14|12618.99|12618.99|12617.98|12617.98|0
1636974680000|2021-11-15 11:11:20|12618.31|12618.31|12618.31|12618.31|12618.31|12618.31|12618.31|12618.31|0
1636974710000|2021-11-15 11:11:50|12618.29|12618.29|12617.06|12617.06|12618.29|12618.29|12617.06|12617.06|0
1636974720000|2021-11-15 11:12:00|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|0
1636974730000|2021-11-15 11:12:10|12615.96|12615.96|12615.96|12615.96|12615.96|12615.96|12615.96|12615.96|0
1636974740000|2021-11-15 11:12:20|12615.55|12615.55|12615.55|12615.55|12615.55|12615.55|12615.55|12615.55|0
1636974750000|2021-11-15 11:12:30|12614.55|12614.55|12614.55|12614.55|12614.55|12614.55|12614.55|12614.55|0
1636974760000|2021-11-15 11:12:40|12614.38|12614.38|12613.86|12613.86|12614.38|12614.38|12613.34|12613.34|0
1636974780000|2021-11-15 11:13:00|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|0
1636974790000|2021-11-15 11:13:10|12615.72|12615.72|12618.01|12618.01|12618.01|12618.01|12615.72|12615.72|0
1636974840000|2021-11-15 11:14:00|12618.08|12618.08|12618.79|12618.79|12618.79|12618.79|12618.08|12618.08|0
1636974860000|2021-11-15 11:14:20|12618.53|12618.53|12618.53|12618.53|12618.53|12618.53|12618.53|12618.53|0
1636974870000|2021-11-15 11:14:30|12618.66|12618.66|12618.66|12618.66|12618.66|12618.66|12618.66|12618.66|0
1636974880000|2021-11-15 11:14:40|12618.58|12618.58|12618.83|12618.83|12618.83|12618.83|12618.34|12618.34|0
1636974920000|2021-11-15 11:15:20|12618.43|12618.43|12618.43|12618.43|12618.43|12618.43|12618.43|12618.43|0
1636974940000|2021-11-15 11:15:40|12618.51|12618.51|12618.51|12618.51|12618.51|12618.51|12618.51|12618.51|0
1636974950000|2021-11-15 11:15:50|12618.77|12618.77|12618.77|12618.77|12618.77|12618.77|12618.77|12618.77|0
1636974970000|2021-11-15 11:16:10|12618.85|12618.85|12619.97|12619.97|12619.97|12619.97|12618.85|12618.85|0
1636974990000|2021-11-15 11:16:30|12620.33|12620.33|12620.33|12620.33|12620.33|12620.33|12620.33|12620.33|0
1636975000000|2021-11-15 11:16:40|12619.92|12619.92|12619.73|12619.73|12620.07|12620.07|12619.73|12619.73|0
1636975020000|2021-11-15 11:17:00|12619.19|12619.19|12617.66|12617.66|12619.19|12619.19|12616.45|12616.45|0
1636975030000|2021-11-15 11:17:10|12617.79|12617.79|12616.56|12616.56|12617.79|12617.79|12616.56|12616.56|0
1636975040000|2021-11-15 11:17:20|12615.33|12615.33|12613.74|12613.74|12615.33|12615.33|12613.74|12613.74|0
1636975060000|2021-11-15 11:17:40|12613.82|12613.82|12613.82|12613.82|12613.82|12613.82|12613.82|12613.82|0
1636975070000|2021-11-15 11:17:50|12613.66|12613.66|12613.66|12613.66|12613.66|12613.66|12613.66|12613.66|0
1636975080000|2021-11-15 11:18:00|12614.67|12614.67|12614.67|12614.67|12614.67|12614.67|12614.67|12614.67|0
1636975090000|2021-11-15 11:18:10|12615.1|12615.1|12615.32|12615.32|12615.32|12615.32|12615.1|12615.1|0
1636975100000|2021-11-15 11:18:20|12614.09|12614.09|12614.09|12614.09|12614.09|12614.09|12614.09|12614.09|0
1636975110000|2021-11-15 11:18:30|12612.86|12612.86|12612.86|12612.86|12612.86|12612.86|12612.86|12612.86|0
1636975130000|2021-11-15 11:18:50|12612.84|12612.84|12612.73|12612.73|12612.84|12612.84|12612.73|12612.73|0
1636975150000|2021-11-15 11:19:10|12612.99|12612.99|12613.12|12613.12|12613.12|12613.12|12612.99|12612.99|0
1636975170000|2021-11-15 11:19:30|12613.04|12613.04|12613.04|12613.04|12613.04|12613.04|12613.04|12613.04|0
1636975180000|2021-11-15 11:19:40|12611.03|12611.03|12611.39|12611.39|12611.39|12611.39|12611.03|12611.03|0
1636975190000|2021-11-15 11:19:50|12610.57|12610.57|12610.21|12610.21|12610.57|12610.57|12610.21|12610.21|0
1636975220000|2021-11-15 11:20:20|12609.98|12609.98|12611.09|12611.09|12611.09|12611.09|12609.98|12609.98|0
1636975230000|2021-11-15 11:20:30|12610.53|12610.53|12610.71|12610.71|12610.71|12610.71|12610.53|12610.53|0
1636975250000|2021-11-15 11:20:50|12610.45|12610.45|12609.57|12609.57|12610.45|12610.45|12609.57|12609.57|0
1636975270000|2021-11-15 11:21:10|12609.84|12609.84|12609.16|12609.16|12609.84|12609.84|12609.16|12609.16|0
1636975280000|2021-11-15 11:21:20|12608.16|12608.16|12608.16|12608.16|12608.16|12608.16|12608.16|12608.16|0
1636975300000|2021-11-15 11:21:40|12607.94|12607.94|12607.94|12607.94|12607.94|12607.94|12607.94|12607.94|0
1636975310000|2021-11-15 11:21:50|12606.93|12606.93|12606.93|12606.93|12606.93|12606.93|12606.93|12606.93|0
1636975320000|2021-11-15 11:22:00|12606.8|12606.8|12603.09|12603.09|12607.2|12607.2|12603.09|12603.09|0
1636975330000|2021-11-15 11:22:10|12602.57|12602.57|12601.54|12601.54|12602.57|12602.57|12601.54|12601.54|0
1636975340000|2021-11-15 11:22:20|12600.31|12600.31|12598.3|12598.3|12600.31|12600.31|12598.3|12598.3|0
1636975360000|2021-11-15 11:22:40|12600.31|12600.31|12600.31|12600.31|12600.31|12600.31|12600.31|12600.31|0
1636975390000|2021-11-15 11:23:10|12600.72|12600.72|12600.85|12600.85|12600.85|12600.85|12600.72|12600.72|0
1636975400000|2021-11-15 11:23:20|12601.12|12601.12|12601.65|12601.65|12601.65|12601.65|12601.12|12601.12|0
1636975410000|2021-11-15 11:23:30|12601.78|12601.78|12601.91|12601.91|12601.91|12601.91|12601.78|12601.78|0
1636975440000|2021-11-15 11:24:00|12600.68|12600.68|12600.44|12600.44|12600.68|12600.68|12600.44|12600.44|0
1636975460000|2021-11-15 11:24:20|12599.91|12599.91|12599.53|12599.53|12599.91|12599.91|12599.47|12599.47|0
1636975470000|2021-11-15 11:24:30|12599.12|12599.12|12599.12|12599.12|12599.12|12599.12|12599.12|12599.12|0
1636975480000|2021-11-15 11:24:40|12597.11|12597.11|12597.35|12597.35|12597.35|12597.35|12596.12|12596.12|0
1636975490000|2021-11-15 11:24:50|12597.52|12597.52|12597.93|12597.93|12597.93|12597.93|12597.52|12597.52|0
1636975500000|2021-11-15 11:25:00|12598.06|12598.06|12598.06|12598.06|12598.06|12598.06|12598.06|12598.06|0
1636975520000|2021-11-15 11:25:20|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|0
1636975540000|2021-11-15 11:25:40|12598.32|12598.32|12598.32|12598.32|12598.45|12598.45|12598.32|12598.32|0
1636975560000|2021-11-15 11:26:00|12597.8|12597.8|12598.16|12598.16|12598.16|12598.16|12597.8|12597.8|0
1636975570000|2021-11-15 11:26:10|12600.17|12600.17|12600.17|12600.17|12600.17|12600.17|12600.17|12600.17|0
1636975620000|2021-11-15 11:27:00|12599.91|12599.91|12599.57|12599.57|12599.91|12599.91|12599.57|12599.57|0
1636975630000|2021-11-15 11:27:10|12599.06|12599.06|12599.06|12599.06|12599.06|12599.06|12599.06|12599.06|0
1636975650000|2021-11-15 11:27:30|12598.98|12598.98|12598.98|12598.98|12598.98|12598.98|12598.98|12598.98|0
1636975660000|2021-11-15 11:27:40|12598.81|12598.81|12597.82|12597.82|12598.81|12598.81|12597.82|12597.82|0
1636975680000|2021-11-15 11:28:00|12596.59|12596.59|12595.36|12595.36|12596.59|12596.59|12595.36|12595.36|0
1636975690000|2021-11-15 11:28:10|12595.3|12595.3|12595.3|12595.3|12595.3|12595.3|12595.3|12595.3|0
1636975720000|2021-11-15 11:28:40|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|0
1636975740000|2021-11-15 11:29:00|12595.36|12595.36|12594.91|12594.91|12595.55|12595.55|12594.91|12594.91|0
1636975760000|2021-11-15 11:29:20|12594.69|12594.69|12594.69|12594.69|12594.69|12594.69|12594.69|12594.69|0
1636975770000|2021-11-15 11:29:30|12594.52|12594.52|12594.52|12594.52|12594.52|12594.52|12594.52|12594.52|0
1636975790000|2021-11-15 11:29:50|12593.52|12593.52|12595.53|12595.53|12595.53|12595.53|12593.52|12593.52|0
1636975800000|2021-11-15 11:30:00|12596.53|12596.53|12596.88|12596.88|12596.88|12596.88|12596.36|12596.36|0
1636975810000|2021-11-15 11:30:10|12597.1|12597.1|12597.22|12597.22|12597.61|12597.61|12597.1|12597.1|0
1636975840000|2021-11-15 11:30:40|12597.73|12597.73|12597.73|12597.73|12597.73|12597.73|12597.73|12597.73|0
1636975860000|2021-11-15 11:31:00|12598.14|12598.14|12598.96|12598.96|12598.96|12598.96|12598.14|12598.14|0
1636975920000|2021-11-15 11:32:00|12599.32|12599.32|12599.49|12599.49|12599.49|12599.49|12599.32|12599.32|0
1636975930000|2021-11-15 11:32:10|12599.36|12599.36|12599.36|12599.36|12599.36|12599.36|12599.36|12599.36|0
1636975950000|2021-11-15 11:32:30|12598.12|12598.12|12597.99|12597.99|12598.12|12598.12|12597.99|12597.99|0
1636975960000|2021-11-15 11:32:40|12599|12599|12597.99|12597.99|12600|12600|12597.99|12597.99|0
1636975970000|2021-11-15 11:32:50|12597.91|12597.91|12597.68|12597.68|12597.91|12597.91|12597.68|12597.68|0
1636975990000|2021-11-15 11:33:10|12597.51|12597.51|12597.51|12597.51|12597.51|12597.51|12597.51|12597.51|0
1636976000000|2021-11-15 11:33:20|12597.72|12597.72|12597.72|12597.72|12597.72|12597.72|12597.72|12597.72|0
1636976010000|2021-11-15 11:33:30|12598.73|12598.73|12598.73|12598.73|12598.73|12598.73|12598.73|12598.73|0
1636976030000|2021-11-15 11:33:50|12599.96|12599.96|12599.96|12599.96|12599.96|12599.96|12599.96|12599.96|0
1636976050000|2021-11-15 11:34:10|12599.55|12599.55|12599.96|12599.96|12599.96|12599.96|12599.55|12599.55|0
1636976060000|2021-11-15 11:34:20|12598.73|12598.73|12599.38|12599.38|12599.79|12599.79|12598.73|12598.73|0
1636976080000|2021-11-15 11:34:40|12600.61|12600.61|12600.54|12600.54|12600.61|12600.61|12600.37|12600.37|0
1636976100000|2021-11-15 11:35:00|12600.9|12600.9|12600.9|12600.9|12600.9|12600.9|12600.9|12600.9|0
1636976120000|2021-11-15 11:35:20|12599.67|12599.67|12600.08|12600.08|12600.08|12600.08|12599.67|12599.67|0
1636976150000|2021-11-15 11:35:50|12599.37|12599.37|12599.37|12599.37|12599.37|12599.37|12599.37|12599.37|0
1636976160000|2021-11-15 11:36:00|12598.36|12598.36|12596.43|12596.43|12598.36|12598.36|12596.43|12596.43|0
1636976170000|2021-11-15 11:36:10|12596.84|12596.84|12596.84|12596.84|12596.84|12596.84|12596.84|12596.84|0
1636976190000|2021-11-15 11:36:30|12596.66|12596.66|12596.93|12596.93|12596.93|12596.93|12596.66|12596.66|0
1636976200000|2021-11-15 11:36:40|12596.5|12596.5|12596.5|12596.5|12596.5|12596.5|12596.5|12596.5|0
1636976210000|2021-11-15 11:36:50|12596.91|12596.91|12596.91|12596.91|12596.91|12596.91|12596.91|12596.91|0
1636976220000|2021-11-15 11:37:00|12597.08|12597.08|12597.29|12597.29|12597.29|12597.29|12597.08|12597.08|0
1636976230000|2021-11-15 11:37:10|12597.51|12597.51|12597.51|12597.51|12597.51|12597.51|12597.51|12597.51|0
1636976240000|2021-11-15 11:37:20|12598.74|12598.74|12598.74|12598.74|12598.74|12598.74|12598.74|12598.74|0
1636976260000|2021-11-15 11:37:40|12598.87|12598.87|12598.87|12598.87|12598.87|12598.87|12598.87|12598.87|0
1636976270000|2021-11-15 11:37:50|12599.23|12599.23|12600.46|12600.46|12600.46|12600.46|12599.23|12599.23|0
1636976280000|2021-11-15 11:38:00|12600.59|12600.59|12600.59|12600.59|12600.59|12600.59|12600.59|12600.59|0
1636976290000|2021-11-15 11:38:10|12600.46|12600.46|12600.59|12600.59|12600.59|12600.59|12600.46|12600.46|0
1636976340000|2021-11-15 11:39:00|12601.82|12601.82|12601.74|12601.74|12601.82|12601.82|12601.74|12601.74|0
1636976350000|2021-11-15 11:39:10|12601.91|12601.91|12603.61|12603.61|12603.61|12603.61|12601.91|12601.91|0
1636976360000|2021-11-15 11:39:20|12603.45|12603.45|12603.45|12603.45|12603.45|12603.45|12603.45|12603.45|0
1636976370000|2021-11-15 11:39:30|12603.96|12603.96|12603.96|12603.96|12603.96|12603.96|12603.96|12603.96|0
1636976380000|2021-11-15 11:39:40|12604.36|12604.36|12604.64|12604.64|12604.64|12604.64|12604.36|12604.36|0
1636976390000|2021-11-15 11:39:50|12604.77|12604.77|12604.77|12604.77|12604.77|12604.77|12604.77|12604.77|0
1636976410000|2021-11-15 11:40:10|12605.28|12605.28|12605.28|12605.28|12605.28|12605.28|12605.28|12605.28|0
1636976430000|2021-11-15 11:40:30|12605.82|12605.82|12605.55|12605.55|12605.82|12605.82|12605.55|12605.55|0
1636976440000|2021-11-15 11:40:40|12605.79|12605.79|12606.03|12606.03|12606.03|12606.03|12605.79|12605.79|0
1636976470000|2021-11-15 11:41:10|12607.26|12607.26|12607.26|12607.26|12607.26|12607.26|12607.26|12607.26|0
1636976480000|2021-11-15 11:41:20|12607.39|12607.39|12607.39|12607.39|12607.53|12607.53|12607.39|12607.39|0
1636976490000|2021-11-15 11:41:30|12606.39|12606.39|12606.39|12606.39|12606.39|12606.39|12606.39|12606.39|0
1636976510000|2021-11-15 11:41:50|12606.26|12606.26|12606.26|12606.26|12606.26|12606.26|12606.26|12606.26|0
1636976520000|2021-11-15 11:42:00|12606.52|12606.52|12606.52|12606.52|12606.52|12606.52|12606.52|12606.52|0
1636976530000|2021-11-15 11:42:10|12606.28|12606.28|12606.28|12606.28|12606.28|12606.28|12606.28|12606.28|0
1636976560000|2021-11-15 11:42:40|12606.67|12606.67|12606.95|12606.95|12606.95|12606.95|12606.54|12606.54|0
1636976570000|2021-11-15 11:42:50|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|0
1636976580000|2021-11-15 11:43:00|12606.63|12606.63|12606.63|12606.63|12606.63|12606.63|12606.63|12606.63|0
1636976630000|2021-11-15 11:43:50|12606.23|12606.23|12607.04|12607.04|12607.04|12607.04|12606.23|12606.23|0
1636976640000|2021-11-15 11:44:00|12606.8|12606.8|12608.03|12608.03|12608.03|12608.03|12606.8|12606.8|0
1636976650000|2021-11-15 11:44:10|12607.86|12607.86|12607.86|12607.86|12607.86|12607.86|12607.86|12607.86|0
1636976660000|2021-11-15 11:44:20|12607.69|12607.69|12607.69|12607.69|12607.69|12607.69|12607.69|12607.69|0
1636976670000|2021-11-15 11:44:30|12608.12|12608.12|12608.52|12608.52|12608.52|12608.52|12608.12|12608.12|0
1636976700000|2021-11-15 11:45:00|12608.68|12608.68|12608.68|12608.68|12608.68|12608.68|12608.68|12608.68|0
1636976720000|2021-11-15 11:45:20|12607.86|12607.86|12608.01|12608.01|12608.01|12608.01|12607.86|12607.86|0
1636976730000|2021-11-15 11:45:30|12607.01|12607.01|12605.96|12605.96|12607.14|12607.14|12605.55|12605.55|0
1636976740000|2021-11-15 11:45:40|12605.75|12605.75|12605.75|12605.75|12605.75|12605.75|12605.75|12605.75|0
1636976750000|2021-11-15 11:45:50|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|0
1636976760000|2021-11-15 11:46:00|12605.75|12605.75|12605.75|12605.75|12605.96|12605.96|12605.75|12605.75|0
1636976770000|2021-11-15 11:46:10|12605.58|12605.58|12605.41|12605.41|12605.58|12605.58|12605.41|12605.41|0
1636976800000|2021-11-15 11:46:40|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|0
1636976810000|2021-11-15 11:46:50|12606.17|12606.17|12605.94|12605.94|12606.17|12606.17|12605.94|12605.94|0
1636976830000|2021-11-15 11:47:10|12605.67|12605.67|12605.67|12605.67|12605.67|12605.67|12605.67|12605.67|0
1636976860000|2021-11-15 11:47:40|12605.75|12605.75|12605.75|12605.75|12605.75|12605.75|12605.75|12605.75|0
1636976890000|2021-11-15 11:48:10|12605.99|12605.99|12605.99|12605.99|12605.99|12605.99|12605.99|12605.99|0
1636976920000|2021-11-15 11:48:40|12605.82|12605.82|12604.58|12604.58|12605.82|12605.82|12604.58|12604.58|0
1636976960000|2021-11-15 11:49:20|12604.52|12604.52|12604.79|12604.79|12604.79|12604.79|12604.52|12604.52|0
1636976970000|2021-11-15 11:49:30|12605|12605|12605|12605|12605|12605|12605|12605|0
1636976990000|2021-11-15 11:49:50|12605.17|12605.17|12604.31|12604.31|12605.17|12605.17|12604.31|12604.31|0
1636977040000|2021-11-15 11:50:40|12605.32|12605.32|12605.53|12605.53|12605.53|12605.53|12605.32|12605.32|0
1636977060000|2021-11-15 11:51:00|12605.42|12605.42|12605.21|12605.21|12605.42|12605.42|12605.21|12605.21|0
1636977080000|2021-11-15 11:51:20|12605.47|12605.47|12605.17|12605.17|12605.47|12605.47|12605.17|12605.17|0
1636977100000|2021-11-15 11:51:40|12604.93|12604.93|12604.93|12604.93|12604.93|12604.93|12604.93|12604.93|0
1636977110000|2021-11-15 11:51:50|12602.92|12602.92|12598.28|12598.28|12602.92|12602.92|12598.28|12598.28|0
1636977120000|2021-11-15 11:52:00|12598.13|12598.13|12596.19|12596.19|12598.13|12598.13|12596.19|12596.19|0
1636977130000|2021-11-15 11:52:10|12595.95|12595.95|12596.3|12596.3|12596.3|12596.3|12595.95|12595.95|0
1636977140000|2021-11-15 11:52:20|12596.13|12596.13|12595.79|12595.79|12596.13|12596.13|12595.79|12595.79|0
1636977150000|2021-11-15 11:52:30|12595.58|12595.58|12595.58|12595.58|12595.58|12595.58|12595.58|12595.58|0
1636977160000|2021-11-15 11:52:40|12595.71|12595.71|12595.84|12595.84|12595.84|12595.84|12595.71|12595.71|0
1636977170000|2021-11-15 11:52:50|12596.84|12596.84|12596.84|12596.84|12596.84|12596.84|12596.84|12596.84|0
1636977180000|2021-11-15 11:53:00|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|0
1636977190000|2021-11-15 11:53:10|12597.94|12597.94|12597.94|12597.94|12597.94|12597.94|12597.94|12597.94|0
1636977200000|2021-11-15 11:53:20|12598.02|12598.02|12598.02|12598.02|12598.02|12598.02|12598.02|12598.02|0
1636977210000|2021-11-15 11:53:30|12598.15|12598.15|12598.15|12598.15|12598.15|12598.15|12598.15|12598.15|0
1636977220000|2021-11-15 11:53:40|12597.94|12597.94|12597.29|12597.29|12597.94|12597.94|12597.29|12597.29|0
1636977230000|2021-11-15 11:53:50|12597.15|12597.15|12597.15|12597.15|12597.15|12597.15|12597.15|12597.15|0
1636977240000|2021-11-15 11:54:00|12596.94|12596.94|12597.15|12597.15|12597.15|12597.15|12596.29|12596.29|0
1636977250000|2021-11-15 11:54:10|12597.59|12597.59|12597.97|12597.97|12597.97|12597.97|12597.23|12597.23|0
1636977260000|2021-11-15 11:54:20|12597.9|12597.9|12597.9|12597.9|12598.05|12598.05|12597.9|12597.9|0
1636977270000|2021-11-15 11:54:30|12597.24|12597.24|12597.24|12597.24|12597.24|12597.24|12597.24|12597.24|0
1636977280000|2021-11-15 11:54:40|12596.93|12596.93|12596.93|12596.93|12596.93|12596.93|12596.93|12596.93|0
1636977290000|2021-11-15 11:54:50|12597.94|12597.94|12597.94|12597.94|12597.94|12597.94|12597.94|12597.94|0
1636977300000|2021-11-15 11:55:00|12597.77|12597.77|12597.55|12597.55|12597.77|12597.77|12597.55|12597.55|0
1636977310000|2021-11-15 11:55:10|12597.38|12597.38|12597.6|12597.6|12597.6|12597.6|12597.38|12597.38|0
1636977320000|2021-11-15 11:55:20|12597.73|12597.73|12597.38|12597.38|12597.73|12597.73|12597.38|12597.38|0
1636977330000|2021-11-15 11:55:30|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|0
1636977350000|2021-11-15 11:55:50|12598.35|12598.35|12598.09|12598.09|12598.35|12598.35|12598.09|12598.09|0
1636977360000|2021-11-15 11:56:00|12597.77|12597.77|12597.93|12597.93|12597.93|12597.93|12597.77|12597.77|0
1636977370000|2021-11-15 11:56:10|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|0
1636977410000|2021-11-15 11:56:50|12596.85|12596.85|12596.85|12596.85|12596.85|12596.85|12596.85|12596.85|0
1636977440000|2021-11-15 11:57:20|12596.8|12596.8|12596.53|12596.53|12596.8|12596.8|12596.53|12596.53|0
1636977450000|2021-11-15 11:57:30|12596.29|12596.29|12596.29|12596.29|12596.29|12596.29|12596.29|12596.29|0
1636977460000|2021-11-15 11:57:40|12595.95|12595.95|12595.78|12595.78|12595.95|12595.95|12595.78|12595.78|0
1636977470000|2021-11-15 11:57:50|12597.02|12597.02|12597.02|12597.02|12597.02|12597.02|12597.02|12597.02|0
1636977480000|2021-11-15 11:58:00|12598.02|12598.02|12598.67|12598.67|12598.84|12598.84|12598.02|12598.02|0
1636977490000|2021-11-15 11:58:10|12599.67|12599.67|12599.67|12599.67|12599.67|12599.67|12599.67|12599.67|0
1636977500000|2021-11-15 11:58:20|12600.08|12600.08|12601.98|12601.98|12601.98|12601.98|12600.08|12600.08|0
1636977530000|2021-11-15 11:58:50|12600.75|12600.75|12600.75|12600.75|12600.75|12600.75|12600.75|12600.75|0
1636977540000|2021-11-15 11:59:00|12600.62|12600.62|12600.73|12600.73|12600.86|12600.86|12600.62|12600.62|0
1636977570000|2021-11-15 11:59:30|12599.5|12599.5|12599.5|12599.5|12599.5|12599.5|12599.5|12599.5|0
1636977580000|2021-11-15 11:59:40|12599.71|12599.71|12599.71|12599.71|12599.71|12599.71|12599.71|12599.71|0
1636977590000|2021-11-15 11:59:50|12600.12|12600.12|12601.35|12601.35|12601.35|12601.35|12600.12|12600.12|0
1636977600000|2021-11-15 12:00:00|12600.86|12600.86|12599.5|12599.5|12600.86|12600.86|12599.5|12599.5|0
1636977610000|2021-11-15 12:00:10|12599.74|12599.74|12599.74|12599.74|12599.74|12599.74|12599.74|12599.74|0
1636977640000|2021-11-15 12:00:40|12599.6|12599.6|12599.6|12599.6|12599.6|12599.6|12599.6|12599.6|0
1636977650000|2021-11-15 12:00:50|12599.19|12599.19|12599.19|12599.19|12599.19|12599.19|12599.19|12599.19|0
1636977660000|2021-11-15 12:01:00|12599.33|12599.33|12599.33|12599.33|12599.33|12599.33|12599.33|12599.33|0
1636977670000|2021-11-15 12:01:10|12599.06|12599.06|12598.53|12598.53|12599.06|12599.06|12598.53|12598.53|0
1636977680000|2021-11-15 12:01:20|12598.32|12598.32|12598.32|12598.32|12598.32|12598.32|12598.32|12598.32|0
1636977690000|2021-11-15 12:01:30|12598.45|12598.45|12598.58|12598.58|12598.58|12598.58|12598.45|12598.45|0
1636977700000|2021-11-15 12:01:40|12597.58|12597.58|12597.75|12597.75|12597.75|12597.75|12597.58|12597.58|0
1636977720000|2021-11-15 12:02:00|12598.01|12598.01|12598.28|12598.28|12598.28|12598.28|12598.01|12598.01|0
1636977750000|2021-11-15 12:02:30|12598.39|12598.39|12598.63|12598.63|12598.63|12598.63|12598.39|12598.39|0
1636977790000|2021-11-15 12:03:10|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|0
1636977800000|2021-11-15 12:03:20|12598.34|12598.34|12598.34|12598.34|12598.34|12598.34|12598.34|12598.34|0
1636977820000|2021-11-15 12:03:40|12598.07|12598.07|12598.47|12598.47|12598.47|12598.47|12598.07|12598.07|0
1636977840000|2021-11-15 12:04:00|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|0
1636977860000|2021-11-15 12:04:20|12598.48|12598.48|12598.48|12598.48|12598.48|12598.48|12598.48|12598.48|0
1636977870000|2021-11-15 12:04:30|12598.72|12598.72|12600.44|12600.44|12600.44|12600.44|12598.72|12598.72|0
1636977880000|2021-11-15 12:04:40|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|0
1636977890000|2021-11-15 12:04:50|12600.87|12600.87|12600.87|12600.87|12600.87|12600.87|12600.87|12600.87|0
1636977910000|2021-11-15 12:05:10|12600.98|12600.98|12600.98|12600.98|12600.98|12600.98|12600.98|12600.98|0
1636977920000|2021-11-15 12:05:20|12599.97|12599.97|12600.14|12600.14|12600.14|12600.14|12599.97|12599.97|0
1636978010000|2021-11-15 12:06:50|12601.37|12601.37|12602.02|12602.02|12602.02|12602.02|12601.37|12601.37|0
1636978040000|2021-11-15 12:07:20|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|0
1636978050000|2021-11-15 12:07:30|12604.26|12604.26|12604.26|12604.26|12604.26|12604.26|12604.26|12604.26|0
1636978090000|2021-11-15 12:08:10|12603.78|12603.78|12604.78|12604.78|12604.78|12604.78|12603.78|12603.78|0
1636978200000|2021-11-15 12:10:00|12603.78|12603.78|12603.78|12603.78|12603.78|12603.78|12603.78|12603.78|0
1636978220000|2021-11-15 12:10:20|12603.64|12603.64|12603.64|12603.64|12603.64|12603.64|12603.64|12603.64|0
1636978230000|2021-11-15 12:10:30|12603.47|12603.47|12603.47|12603.47|12603.47|12603.47|12603.47|12603.47|0
1636978240000|2021-11-15 12:10:40|12604.48|12604.48|12604.48|12604.48|12604.48|12604.48|12604.48|12604.48|0
1636978250000|2021-11-15 12:10:50|12604.69|12604.69|12604.69|12604.69|12604.69|12604.69|12604.69|12604.69|0
1636978270000|2021-11-15 12:11:10|12605.21|12605.21|12605.21|12605.21|12605.21|12605.21|12605.21|12605.21|0
1636978320000|2021-11-15 12:12:00|12606.22|12606.22|12606.57|12606.57|12606.57|12606.57|12606.22|12606.22|0
1636978390000|2021-11-15 12:13:10|12606.84|12606.84|12605.61|12605.61|12606.84|12606.84|12605.61|12605.61|0
1636978400000|2021-11-15 12:13:20|12606.02|12606.02|12605|12605|12606.02|12606.02|12604.79|12604.79|0
1636978410000|2021-11-15 12:13:30|12604.85|12604.85|12604.85|12604.85|12604.85|12604.85|12604.85|12604.85|0
1636978420000|2021-11-15 12:13:40|12605.28|12605.28|12605.28|12605.28|12605.28|12605.28|12605.28|12605.28|0
1636978440000|2021-11-15 12:14:00|12605.02|12605.02|12604.51|12604.51|12605.02|12605.02|12604.51|12604.51|0
1636978450000|2021-11-15 12:14:10|12604.34|12604.34|12604.34|12604.34|12604.34|12604.34|12604.34|12604.34|0
1636978460000|2021-11-15 12:14:20|12602.32|12602.32|12602.32|12602.32|12602.32|12602.32|12602.32|12602.32|0
1636978470000|2021-11-15 12:14:30|12601.97|12601.97|12599.15|12599.15|12601.97|12601.97|12599.15|12599.15|0
1636978500000|2021-11-15 12:15:00|12599.37|12599.37|12601.1|12601.1|12601.1|12601.1|12599.37|12599.37|0
1636978510000|2021-11-15 12:15:10|12601.34|12601.34|12602.34|12602.34|12602.34|12602.34|12601.34|12601.34|0
1636978520000|2021-11-15 12:15:20|12602.7|12602.7|12602.57|12602.57|12602.7|12602.7|12602.57|12602.57|0
1636978580000|2021-11-15 12:16:20|12603.8|12603.8|12604.32|12604.32|12604.41|12604.41|12603.8|12603.8|0
1636978590000|2021-11-15 12:16:30|12604.73|12604.73|12604.19|12604.19|12604.73|12604.73|12604.19|12604.19|0
1636978720000|2021-11-15 12:18:40|12604.04|12604.04|12604.21|12604.21|12604.21|12604.21|12604.04|12604.04|0
1636978730000|2021-11-15 12:18:50|12603.39|12603.39|12603.39|12603.39|12603.39|12603.39|12603.39|12603.39|0
1636978740000|2021-11-15 12:19:00|12602.57|12602.57|12602.57|12602.57|12602.57|12602.57|12602.57|12602.57|0
1636978750000|2021-11-15 12:19:10|12602.36|12602.36|12600.34|12600.34|12602.36|12602.36|12600.34|12600.34|0
1636978760000|2021-11-15 12:19:20|12600.19|12600.19|12598.72|12598.72|12600.19|12600.19|12598.72|12598.72|0
1636978790000|2021-11-15 12:19:50|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|0
1636978800000|2021-11-15 12:20:00|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|0
1636978840000|2021-11-15 12:20:40|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|0
1636978880000|2021-11-15 12:21:20|12598.46|12598.46|12598.33|12598.33|12598.46|12598.46|12598.33|12598.33|0
1636978950000|2021-11-15 12:22:30|12598.56|12598.56|12598.56|12598.56|12598.56|12598.56|12598.56|12598.56|0
1636978990000|2021-11-15 12:23:10|12599.79|12599.79|12599.79|12599.79|12599.79|12599.79|12599.79|12599.79|0
1636979020000|2021-11-15 12:23:40|12601.02|12601.02|12601.02|12601.02|12601.02|12601.02|12601.02|12601.02|0
1636979060000|2021-11-15 12:24:20|12600.79|12600.79|12600.86|12600.86|12600.86|12600.86|12600.79|12600.79|0
1636979070000|2021-11-15 12:24:30|12600.73|12600.73|12600.47|12600.47|12600.73|12600.73|12600.47|12600.47|0
1636979080000|2021-11-15 12:24:40|12600.06|12600.06|12600.06|12600.06|12600.06|12600.06|12599.65|12599.65|0
1636979090000|2021-11-15 12:24:50|12599.67|12599.67|12599.67|12599.67|12599.67|12599.67|12599.67|12599.67|0
1636979100000|2021-11-15 12:25:00|12599.91|12599.91|12599.91|12599.91|12599.91|12599.91|12599.91|12599.91|0
1636979120000|2021-11-15 12:25:20|12600.04|12600.04|12600.04|12600.04|12600.04|12600.04|12600.04|12600.04|0
1636979160000|2021-11-15 12:26:00|12600.02|12600.02|12600.03|12600.03|12600.03|12600.03|12599.95|12599.95|0
1636979200000|2021-11-15 12:26:40|12599.6|12599.6|12599.25|12599.25|12599.6|12599.6|12599.25|12599.25|0
1636979230000|2021-11-15 12:27:10|12599.08|12599.08|12595.02|12595.02|12599.08|12599.08|12595.02|12595.02|0
1636979270000|2021-11-15 12:27:50|12595.94|12595.94|12593.93|12593.93|12595.94|12595.94|12593.93|12593.93|0
1636979280000|2021-11-15 12:28:00|12592.7|12592.7|12592.7|12592.7|12592.7|12592.7|12592.7|12592.7|0
1636979310000|2021-11-15 12:28:30|12590.69|12590.69|12590.69|12590.69|12590.69|12590.69|12590.69|12590.69|0
1636979340000|2021-11-15 12:29:00|12590.15|12590.15|12590.15|12590.15|12590.15|12590.15|12590.15|12590.15|0
1636979360000|2021-11-15 12:29:20|12589.76|12589.76|12589.76|12589.76|12589.76|12589.76|12589.76|12589.76|0
1636979390000|2021-11-15 12:29:50|12589.49|12589.49|12589.49|12589.49|12589.49|12589.49|12589.49|12589.49|0
1636979400000|2021-11-15 12:30:00|12589.32|12589.32|12589.15|12589.15|12589.32|12589.32|12589.15|12589.15|0
1636979410000|2021-11-15 12:30:10|12589.31|12589.31|12588.69|12588.69|12589.31|12589.31|12588.69|12588.69|0
1636979440000|2021-11-15 12:30:40|12588.48|12588.48|12588.48|12588.48|12588.48|12588.48|12588.48|12588.48|0
1636979450000|2021-11-15 12:30:50|12589.01|12589.01|12589.28|12589.28|12589.28|12589.28|12589.01|12589.01|0
1636979460000|2021-11-15 12:31:00|12589.06|12589.06|12589.06|12589.06|12589.06|12589.06|12589.06|12589.06|0
1636979490000|2021-11-15 12:31:30|12589.5|12589.5|12589.5|12589.5|12589.5|12589.5|12589.5|12589.5|0
1636979520000|2021-11-15 12:32:00|12589.34|12589.34|12589.34|12589.34|12589.34|12589.34|12589.34|12589.34|0
1636979530000|2021-11-15 12:32:10|12589.66|12589.66|12589.01|12589.01|12589.66|12589.66|12589.01|12589.01|0
1636979540000|2021-11-15 12:32:20|12589.42|12589.42|12589.42|12589.42|12589.42|12589.42|12589.42|12589.42|0
1636979560000|2021-11-15 12:32:40|12589.66|12589.66|12589.66|12589.66|12589.66|12589.66|12589.66|12589.66|0
1636979580000|2021-11-15 12:33:00|12589.39|12589.39|12589.39|12589.39|12589.39|12589.39|12589.39|12589.39|0
1636979600000|2021-11-15 12:33:20|12589.52|12589.52|12589.04|12589.04|12589.52|12589.52|12589.04|12589.04|0
1636979610000|2021-11-15 12:33:30|12588.89|12588.89|12588.89|12588.89|12588.89|12588.89|12588.89|12588.89|0
1636979630000|2021-11-15 12:33:50|12587.65|12587.65|12587.65|12587.65|12587.65|12587.65|12587.65|12587.65|0
1636979640000|2021-11-15 12:34:00|12587.24|12587.24|12583.74|12583.74|12587.24|12587.24|12583.74|12583.74|0
1636979670000|2021-11-15 12:34:30|12583.61|12583.61|12583.61|12583.61|12583.61|12583.61|12583.61|12583.61|0
1636979690000|2021-11-15 12:34:50|12583.2|12583.2|12582.69|12582.69|12583.2|12583.2|12582.69|12582.69|0
1636979700000|2021-11-15 12:35:00|12582.52|12582.52|12581.83|12581.83|12582.52|12582.52|12581.83|12581.83|0
1636979760000|2021-11-15 12:36:00|12582.19|12582.19|12582.19|12582.19|12582.19|12582.19|12582.19|12582.19|0
1636979780000|2021-11-15 12:36:20|12581.83|12581.83|12582|12582|12582|12582|12581.83|12581.83|0
1636979840000|2021-11-15 12:37:20|12581.59|12581.59|12581.59|12581.59|12581.59|12581.59|12581.59|12581.59|0
1636979900000|2021-11-15 12:38:20|12581.46|12581.46|12581.46|12581.46|12581.46|12581.46|12581.46|12581.46|0
1636979910000|2021-11-15 12:38:30|12581.05|12581.05|12581.05|12581.05|12581.05|12581.05|12581.05|12581.05|0
1636979940000|2021-11-15 12:39:00|12580.64|12580.64|12580.64|12580.64|12580.64|12580.64|12580.64|12580.64|0
1636979950000|2021-11-15 12:39:10|12581.05|12581.05|12580.78|12580.78|12581.05|12581.05|12580.37|12580.37|0
1636979970000|2021-11-15 12:39:30|12580.99|12580.99|12580.99|12580.99|12580.99|12580.99|12580.99|12580.99|0
1636979980000|2021-11-15 12:39:40|12580.78|12580.78|12582.17|12582.17|12582.17|12582.17|12580.78|12580.78|0
1636980020000|2021-11-15 12:40:20|12582.3|12582.3|12582.3|12582.3|12582.3|12582.3|12582.3|12582.3|0
1636980030000|2021-11-15 12:40:30|12582.12|12582.12|12582.65|12582.65|12582.65|12582.65|12582.12|12582.12|0
1636980060000|2021-11-15 12:41:00|12583.06|12583.06|12584.29|12584.29|12584.29|12584.29|12583.06|12583.06|0
1636980100000|2021-11-15 12:41:40|12585.3|12585.3|12585.3|12585.3|12585.3|12585.3|12585.3|12585.3|0
1636980120000|2021-11-15 12:42:00|12585.55|12585.55|12585.55|12585.55|12585.55|12585.55|12585.55|12585.55|0
1636980130000|2021-11-15 12:42:10|12585.34|12585.34|12584.69|12584.69|12585.34|12585.34|12584.69|12584.69|0
1636980160000|2021-11-15 12:42:40|12584.82|12584.82|12585.09|12585.09|12585.09|12585.09|12584.82|12584.82|0
1636980170000|2021-11-15 12:42:50|12584.87|12584.87|12584.87|12584.87|12584.87|12584.87|12584.87|12584.87|0
1636980180000|2021-11-15 12:43:00|12583.65|12583.65|12583.29|12583.29|12583.65|12583.65|12583.29|12583.29|0
1636980190000|2021-11-15 12:43:10|12582.88|12582.88|12583.12|12583.12|12583.12|12583.12|12582.71|12582.71|0
1636980220000|2021-11-15 12:43:40|12582.99|12582.99|12582.99|12582.99|12582.99|12582.99|12582.99|12582.99|0
1636980240000|2021-11-15 12:44:00|12582.97|12582.97|12582.97|12582.97|12582.97|12582.97|12582.97|12582.97|0
1636980260000|2021-11-15 12:44:20|12583.33|12583.33|12582.97|12582.97|12583.68|12583.68|12582.97|12582.97|0
1636980320000|2021-11-15 12:45:20|12583.14|12583.14|12582.35|12582.35|12583.36|12583.36|12582.35|12582.35|0
1636980330000|2021-11-15 12:45:30|12582.57|12582.57|12582.57|12582.57|12582.57|12582.57|12582.57|12582.57|0
1636980360000|2021-11-15 12:46:00|12583.8|12583.8|12583.88|12583.88|12583.88|12583.88|12583.8|12583.8|0
1636980370000|2021-11-15 12:46:10|12583.8|12583.8|12584.56|12584.56|12584.56|12584.56|12583.8|12583.8|0
1636980380000|2021-11-15 12:46:20|12584.21|12584.21|12584.21|12584.21|12584.21|12584.21|12584.21|12584.21|0
1636980390000|2021-11-15 12:46:30|12583.99|12583.99|12584.12|12584.12|12584.12|12584.12|12583.78|12583.78|0
1636980400000|2021-11-15 12:46:40|12584.36|12584.36|12584.12|12584.12|12584.36|12584.36|12584.12|12584.12|0
1636980420000|2021-11-15 12:47:00|12585.13|12585.13|12585.82|12585.82|12585.98|12585.98|12585.05|12585.05|0
1636980430000|2021-11-15 12:47:10|12587.05|12587.05|12587.05|12587.05|12587.05|12587.05|12587.05|12587.05|0
1636980440000|2021-11-15 12:47:20|12586.83|12586.83|12586.24|12586.24|12586.83|12586.83|12585.83|12585.83|0
1636980450000|2021-11-15 12:47:30|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|0
1636980460000|2021-11-15 12:47:40|12586.09|12586.09|12586.09|12586.09|12586.09|12586.09|12586.09|12586.09|0
1636980470000|2021-11-15 12:47:50|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|0
1636980480000|2021-11-15 12:48:00|12585.96|12585.96|12585.83|12585.83|12585.96|12585.96|12585.83|12585.83|0
1636980520000|2021-11-15 12:48:40|12585.42|12585.42|12585.01|12585.01|12585.42|12585.42|12585.01|12585.01|0
1636980530000|2021-11-15 12:48:50|12584.74|12584.74|12582.75|12582.75|12584.98|12584.98|12582.75|12582.75|0
1636980560000|2021-11-15 12:49:20|12582.9|12582.9|12582.49|12582.49|12582.9|12582.9|12582.49|12582.49|0
1636980570000|2021-11-15 12:49:30|12583.72|12583.72|12583.72|12583.72|12583.72|12583.72|12583.72|12583.72|0
1636980580000|2021-11-15 12:49:40|12583.94|12583.94|12583.94|12583.94|12583.94|12583.94|12583.94|12583.94|0
1636980590000|2021-11-15 12:49:50|12584.18|12584.18|12584.18|12584.18|12584.18|12584.18|12584.18|12584.18|0
1636980610000|2021-11-15 12:50:10|12584.33|12584.33|12584.33|12584.33|12584.33|12584.33|12584.33|12584.33|0
1636980620000|2021-11-15 12:50:20|12585.34|12585.34|12585.85|12585.85|12585.85|12585.85|12585.34|12585.34|0
1636980660000|2021-11-15 12:51:00|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|0
1636980670000|2021-11-15 12:51:10|12586.78|12586.78|12586.37|12586.37|12586.78|12586.78|12586.37|12586.37|0
1636980690000|2021-11-15 12:51:30|12589.01|12589.01|12589.23|12589.23|12589.23|12589.23|12589.01|12589.01|0
1636980700000|2021-11-15 12:51:40|12589.76|12589.76|12590.77|12590.77|12590.77|12590.77|12589.76|12589.76|0
1636980720000|2021-11-15 12:52:00|12590.99|12590.99|12591.16|12591.16|12591.16|12591.16|12590.99|12590.99|0
1636980730000|2021-11-15 12:52:10|12591.33|12591.33|12591.27|12591.27|12591.48|12591.48|12591.27|12591.27|0
1636980740000|2021-11-15 12:52:20|12590.65|12590.65|12590.65|12590.65|12590.65|12590.65|12590.65|12590.65|0
1636980750000|2021-11-15 12:52:30|12590.26|12590.26|12590.26|12590.26|12590.26|12590.26|12590.26|12590.26|0
1636980760000|2021-11-15 12:52:40|12589.95|12589.95|12589.95|12589.95|12589.95|12589.95|12589.95|12589.95|0
1636980780000|2021-11-15 12:53:00|12589.13|12589.13|12589.13|12589.13|12589.13|12589.13|12589.13|12589.13|0
1636980790000|2021-11-15 12:53:10|12588.79|12588.79|12588.96|12588.96|12588.96|12588.96|12588.79|12588.79|0
1636980810000|2021-11-15 12:53:30|12588.55|12588.55|12588.4|12588.4|12588.55|12588.55|12588.4|12588.4|0
1636980820000|2021-11-15 12:53:40|12587.39|12587.39|12587.39|12587.39|12587.39|12587.39|12587.39|12587.39|0
1636980840000|2021-11-15 12:54:00|12587.22|12587.22|12586.29|12586.29|12587.3|12587.3|12586.29|12586.29|0
1636980850000|2021-11-15 12:54:10|12585.88|12585.88|12585.88|12585.88|12585.88|12585.88|12585.88|12585.88|0
1636980880000|2021-11-15 12:54:40|12585.47|12585.47|12585.64|12585.64|12585.64|12585.64|12585.47|12585.47|0
1636980900000|2021-11-15 12:55:00|12585.43|12585.43|12586.25|12586.25|12586.25|12586.25|12585.43|12585.43|0
1636980920000|2021-11-15 12:55:20|12586.11|12586.11|12585.98|12585.98|12586.11|12586.11|12585.98|12585.98|0
1636980940000|2021-11-15 12:55:40|12586.5|12586.5|12586.5|12586.5|12586.5|12586.5|12586.5|12586.5|0
1636980970000|2021-11-15 12:56:10|12585.27|12585.27|12585.19|12585.19|12585.68|12585.68|12585.19|12585.19|0
1636980980000|2021-11-15 12:56:20|12585.55|12585.55|12586.55|12586.55|12586.55|12586.55|12585.55|12585.55|0
1636981020000|2021-11-15 12:57:00|12586.31|12586.31|12586.31|12586.31|12586.31|12586.31|12586.31|12586.31|0
1636981060000|2021-11-15 12:57:40|12586.67|12586.67|12586.67|12586.67|12586.67|12586.67|12586.67|12586.67|0
1636981070000|2021-11-15 12:57:50|12585.66|12585.66|12585.66|12585.66|12585.66|12585.66|12585.66|12585.66|0
1636981090000|2021-11-15 12:58:10|12584.65|12584.65|12584.65|12584.65|12584.65|12584.65|12584.65|12584.65|0
1636981110000|2021-11-15 12:58:30|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|0
1636981120000|2021-11-15 12:58:40|12582.88|12582.88|12581.88|12581.88|12582.88|12582.88|12581.88|12581.88|0
1636981130000|2021-11-15 12:58:50|12582.22|12582.22|12580.29|12580.29|12582.22|12582.22|12580.07|12580.07|0
1636981150000|2021-11-15 12:59:10|12580.16|12580.16|12580.16|12580.16|12580.16|12580.16|12580.16|12580.16|0
1636981160000|2021-11-15 12:59:20|12580.11|12580.11|12579.55|12579.55|12580.11|12580.11|12579.55|12579.55|0
1636981170000|2021-11-15 12:59:30|12579.14|12579.14|12579.39|12579.39|12579.55|12579.55|12578.32|12578.32|0
1636981190000|2021-11-15 12:59:50|12579.03|12579.03|12579.03|12579.03|12579.03|12579.03|12579.03|12579.03|0
1636981200000|2021-11-15 13:00:00|12578.82|12578.82|12578.82|12578.82|12578.82|12578.82|12578.82|12578.82|0
1636981210000|2021-11-15 13:00:10|12578.6|12578.6|12578.44|12578.44|12578.6|12578.6|12578.44|12578.44|0
1636981230000|2021-11-15 13:00:30|12579.67|12579.67|12579.67|12579.67|12579.67|12579.67|12579.67|12579.67|0
1636981240000|2021-11-15 13:00:40|12579.91|12579.91|12579.91|12579.91|12579.91|12579.91|12579.91|12579.91|0
1636981250000|2021-11-15 13:00:50|12580.92|12580.92|12582.93|12582.93|12582.93|12582.93|12580.92|12580.92|0
1636981270000|2021-11-15 13:01:10|12582.69|12582.69|12582.69|12582.69|12582.69|12582.69|12582.69|12582.69|0
1636981290000|2021-11-15 13:01:30|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|0
1636981300000|2021-11-15 13:01:40|12583.06|12583.06|12583.06|12583.06|12583.06|12583.06|12583.06|12583.06|0
1636981330000|2021-11-15 13:02:10|12583.47|12583.47|12584.05|12584.05|12584.05|12584.05|12583.23|12583.23|0
1636981340000|2021-11-15 13:02:20|12584.46|12584.46|12584.63|12584.63|12584.63|12584.63|12584.46|12584.46|0
1636981360000|2021-11-15 13:02:40|12584.46|12584.46|12584.44|12584.44|12584.46|12584.46|12584.44|12584.44|0
1636981370000|2021-11-15 13:02:50|12584.4|12584.4|12584.4|12584.4|12584.4|12584.4|12584.4|12584.4|0
1636981380000|2021-11-15 13:03:00|12584|12584|12584|12584|12584|12584|12584|12584|0
1636981390000|2021-11-15 13:03:10|12583.96|12583.96|12583.94|12583.94|12583.96|12583.96|12583.94|12583.94|0
1636981400000|2021-11-15 13:03:20|12584.16|12584.16|12584.16|12584.16|12584.16|12584.16|12584.16|12584.16|0
1636981420000|2021-11-15 13:03:40|12584.67|12584.67|12584.56|12584.56|12584.67|12584.67|12584.56|12584.56|0
1636981430000|2021-11-15 13:03:50|12583.33|12583.33|12582.92|12582.92|12583.33|12583.33|12582.92|12582.92|0
1636981440000|2021-11-15 13:04:00|12583.14|12583.14|12583.14|12583.14|12583.14|12583.14|12583.14|12583.14|0
1636981450000|2021-11-15 13:04:10|12583.36|12583.36|12583.53|12583.53|12583.53|12583.53|12583.36|12583.36|0
1636981460000|2021-11-15 13:04:20|12584.76|12584.76|12584.76|12584.76|12584.76|12584.76|12584.76|12584.76|0
1636981470000|2021-11-15 13:04:30|12584.92|12584.92|12586.5|12586.5|12586.5|12586.5|12584.92|12584.92|0
1636981490000|2021-11-15 13:04:50|12586.89|12586.89|12587.1|12587.1|12587.1|12587.1|12586.89|12586.89|0
1636981520000|2021-11-15 13:05:20|12587.23|12587.23|12587.23|12587.23|12587.23|12587.23|12587.23|12587.23|0
1636981540000|2021-11-15 13:05:40|12588.23|12588.23|12588.23|12588.23|12588.23|12588.23|12588.23|12588.23|0
1636981640000|2021-11-15 13:07:20|12587.23|12587.23|12587.23|12587.23|12587.23|12587.23|12587.23|12587.23|0
1636981660000|2021-11-15 13:07:40|12587.31|12587.31|12587.31|12587.31|12587.31|12587.31|12587.31|12587.31|0
1636981680000|2021-11-15 13:08:00|12587.09|12587.09|12587.09|12587.09|12587.09|12587.09|12587.09|12587.09|0
1636981720000|2021-11-15 13:08:40|12586.94|12586.94|12586.94|12586.94|12586.94|12586.94|12586.94|12586.94|0
1636981740000|2021-11-15 13:09:00|12587.34|12587.34|12587.34|12587.34|12587.34|12587.34|12587.34|12587.34|0
1636981770000|2021-11-15 13:09:30|12586.91|12586.91|12586.48|12586.48|12586.91|12586.91|12586.48|12586.48|0
1636981780000|2021-11-15 13:09:40|12586.22|12586.22|12586.62|12586.62|12586.62|12586.62|12586.22|12586.22|0
1636981800000|2021-11-15 13:10:00|12585.38|12585.38|12585.82|12585.82|12585.82|12585.82|12585.38|12585.38|0
1636981810000|2021-11-15 13:10:10|12586.04|12586.04|12586.25|12586.25|12586.25|12586.25|12586.04|12586.04|0
1636981820000|2021-11-15 13:10:20|12586.47|12586.47|12586.47|12586.47|12586.47|12586.47|12586.47|12586.47|0
1636981840000|2021-11-15 13:10:40|12587.28|12587.28|12587.28|12587.28|12587.28|12587.28|12587.28|12587.28|0
1636981850000|2021-11-15 13:10:50|12586.98|12586.98|12588.21|12588.21|12588.21|12588.21|12586.98|12586.98|0
1636981860000|2021-11-15 13:11:00|12588.42|12588.42|12588.42|12588.42|12588.42|12588.42|12588.42|12588.42|0
1636981870000|2021-11-15 13:11:10|12588.83|12588.83|12588.83|12588.83|12588.83|12588.83|12588.83|12588.83|0
1636981900000|2021-11-15 13:11:40|12588.42|12588.42|12588.42|12588.42|12588.42|12588.42|12588.42|12588.42|0
1636981910000|2021-11-15 13:11:50|12588.64|12588.64|12588.64|12588.64|12588.64|12588.64|12588.64|12588.64|0
1636981930000|2021-11-15 13:12:10|12588.86|12588.86|12588.86|12588.86|12588.86|12588.86|12588.86|12588.86|0
1636981950000|2021-11-15 13:12:30|12588.04|12588.04|12588.04|12588.04|12588.04|12588.04|12588.04|12588.04|0
1636981960000|2021-11-15 13:12:40|12587.88|12587.88|12588.04|12588.04|12588.04|12588.04|12587.88|12587.88|0
1636981990000|2021-11-15 13:13:10|12587.82|12587.82|12587.82|12587.82|12587.82|12587.82|12587.82|12587.82|0
1636982030000|2021-11-15 13:13:50|12587.59|12587.59|12587.59|12587.59|12587.59|12587.59|12587.59|12587.59|0
1636982060000|2021-11-15 13:14:20|12588|12588|12589.82|12589.82|12589.82|12589.82|12588|12588|0
1636982070000|2021-11-15 13:14:30|12589.48|12589.48|12589.83|12589.83|12589.83|12589.83|12589.31|12589.31|0
1636982090000|2021-11-15 13:14:50|12589.58|12589.58|12589.58|12589.58|12589.58|12589.58|12589.58|12589.58|0
1636982100000|2021-11-15 13:15:00|12589.53|12589.53|12588.81|12588.81|12589.53|12589.53|12588.81|12588.81|0
1636982110000|2021-11-15 13:15:10|12588.57|12588.57|12588.57|12588.57|12588.57|12588.57|12588.57|12588.57|0
1636982120000|2021-11-15 13:15:20|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|0
1636982160000|2021-11-15 13:16:00|12590.8|12590.8|12591.81|12591.81|12591.81|12591.81|12590.8|12590.8|0
1636982200000|2021-11-15 13:16:40|12593.82|12593.82|12593.82|12593.82|12593.82|12593.82|12593.82|12593.82|0
1636982220000|2021-11-15 13:17:00|12593.65|12593.65|12593.65|12593.65|12593.65|12593.65|12593.65|12593.65|0
1636982240000|2021-11-15 13:17:20|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|0
1636982250000|2021-11-15 13:17:30|12591.41|12591.41|12591.41|12591.41|12591.41|12591.41|12591.41|12591.41|0
1636982280000|2021-11-15 13:18:00|12591.15|12591.15|12591.91|12591.91|12591.91|12591.91|12591.15|12591.15|0
1636982290000|2021-11-15 13:18:10|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|0
1636982300000|2021-11-15 13:18:20|12591.91|12591.91|12591.91|12591.91|12591.91|12591.91|12591.91|12591.91|0
1636982310000|2021-11-15 13:18:30|12591.38|12591.38|12592.61|12592.61|12592.61|12592.61|12591.38|12591.38|0
1636982330000|2021-11-15 13:18:50|12592.85|12592.85|12592.85|12592.85|12592.85|12592.85|12592.85|12592.85|0
1636982370000|2021-11-15 13:19:30|12592.63|12592.63|12592.63|12592.63|12592.63|12592.63|12592.63|12592.63|0
1636982380000|2021-11-15 13:19:40|12592.39|12592.39|12592.39|12592.39|12592.39|12592.39|12592.39|12592.39|0
1636982390000|2021-11-15 13:19:50|12593.4|12593.4|12593.4|12593.4|12593.4|12593.4|12593.4|12593.4|0
1636982420000|2021-11-15 13:20:20|12593.16|12593.16|12593.16|12593.16|12593.16|12593.16|12593.16|12593.16|0
1636982450000|2021-11-15 13:20:50|12592.99|12592.99|12592.99|12592.99|12592.99|12592.99|12592.99|12592.99|0
1636982460000|2021-11-15 13:21:00|12594|12594|12594|12594|12594|12594|12594|12594|0
1636982470000|2021-11-15 13:21:10|12594.27|12594.27|12594.48|12594.48|12594.48|12594.48|12594.27|12594.27|0
1636982500000|2021-11-15 13:21:40|12594.72|12594.72|12594.72|12594.72|12594.72|12594.72|12594.72|12594.72|0
1636982510000|2021-11-15 13:21:50|12595.26|12595.26|12596.26|12596.26|12596.26|12596.26|12595.26|12595.26|0
1636982520000|2021-11-15 13:22:00|12596.13|12596.13|12596|12596|12596.13|12596.13|12596|12596|0
1636982530000|2021-11-15 13:22:10|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|0
1636982540000|2021-11-15 13:22:20|12597.1|12597.1|12598.11|12598.11|12598.11|12598.11|12597.1|12597.1|0
1636982560000|2021-11-15 13:22:40|12599.34|12599.34|12599.34|12599.34|12599.34|12599.34|12599.34|12599.34|0
1636982580000|2021-11-15 13:23:00|12598.91|12598.91|12598.69|12598.69|12598.91|12598.91|12598.69|12598.69|0
1636982590000|2021-11-15 13:23:10|12598.85|12598.85|12598.85|12598.85|12598.85|12598.85|12598.85|12598.85|0
1636982610000|2021-11-15 13:23:30|12598.77|12598.77|12598.77|12598.77|12598.77|12598.77|12598.77|12598.77|0
1636982620000|2021-11-15 13:23:40|12598.6|12598.6|12598.6|12598.6|12598.6|12598.6|12598.6|12598.6|0
1636982630000|2021-11-15 13:23:50|12596.36|12596.36|12596.58|12596.58|12596.58|12596.58|12596.36|12596.36|0
1636982640000|2021-11-15 13:24:00|12597.81|12597.81|12597.22|12597.22|12597.81|12597.81|12597.22|12597.22|0
1636982660000|2021-11-15 13:24:20|12598.45|12598.45|12598.24|12598.24|12598.45|12598.45|12598.24|12598.24|0
1636982680000|2021-11-15 13:24:40|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|0
1636982700000|2021-11-15 13:25:00|12597.83|12597.83|12597.83|12597.83|12597.83|12597.83|12597.83|12597.83|0
1636982710000|2021-11-15 13:25:10|12597.96|12597.96|12598.09|12598.09|12598.09|12598.09|12597.96|12597.96|0
1636982720000|2021-11-15 13:25:20|12598.41|12598.41|12597.18|12597.18|12598.41|12598.41|12597.18|12597.18|0
1636982730000|2021-11-15 13:25:30|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|0
1636982810000|2021-11-15 13:26:50|12596.3|12596.3|12596.3|12596.3|12596.3|12596.3|12596.3|12596.3|0
1636982820000|2021-11-15 13:27:00|12597.31|12597.31|12597.47|12597.47|12597.47|12597.47|12596.9|12596.9|0
1636982880000|2021-11-15 13:28:00|12597.81|12597.81|12597.99|12597.99|12597.99|12597.99|12597.81|12597.81|0
1636982890000|2021-11-15 13:28:10|12598.8|12598.8|12599.4|12599.4|12599.4|12599.4|12598.4|12598.4|0
1636982910000|2021-11-15 13:28:30|12599.76|12599.76|12598.53|12598.53|12599.76|12599.76|12598.53|12598.53|0
1636982920000|2021-11-15 13:28:40|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|0
1636982940000|2021-11-15 13:29:00|12598.8|12598.8|12598.84|12598.84|12599.15|12599.15|12598.8|12598.8|0
1636982950000|2021-11-15 13:29:10|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|0
1636982990000|2021-11-15 13:29:50|12598.62|12598.62|12598.86|12598.86|12598.86|12598.86|12598.62|12598.62|0
1636983000000|2021-11-15 13:30:00|12597.85|12597.85|12596|12596|12597.85|12597.85|12595.84|12595.84|0
1636983020000|2021-11-15 13:30:20|12595.89|12595.89|12595.89|12595.89|12595.89|12595.89|12595.89|12595.89|0
1636983040000|2021-11-15 13:30:40|12595.67|12595.67|12595.91|12595.91|12595.91|12595.91|12595.67|12595.67|0
1636983050000|2021-11-15 13:30:50|12596.27|12596.27|12595.95|12595.95|12596.27|12596.27|12595.95|12595.95|0
1636983060000|2021-11-15 13:31:00|12595.74|12595.74|12595.29|12595.29|12595.74|12595.74|12595.29|12595.29|0
1636983090000|2021-11-15 13:31:30|12595.83|12595.83|12595.83|12595.83|12595.83|12595.83|12595.83|12595.83|0
1636983100000|2021-11-15 13:31:40|12596.65|12596.65|12598.66|12598.66|12598.66|12598.66|12596.65|12596.65|0
1636983110000|2021-11-15 13:31:50|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|0
1636983120000|2021-11-15 13:32:00|12599.88|12599.88|12600.09|12600.09|12600.09|12600.09|12599.88|12599.88|0
1636983150000|2021-11-15 13:32:30|12600.3|12600.3|12600.94|12600.94|12600.94|12600.94|12600.3|12600.3|0
1636983210000|2021-11-15 13:33:30|12600.67|12600.67|12600.81|12600.81|12600.81|12600.81|12600.67|12600.67|0
1636983240000|2021-11-15 13:34:00|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|0
1636983250000|2021-11-15 13:34:10|12600.81|12600.81|12600.81|12600.81|12600.81|12600.81|12600.81|12600.81|0
1636983270000|2021-11-15 13:34:30|12599.39|12599.39|12599.39|12599.39|12599.39|12599.39|12599.39|12599.39|0
1636983290000|2021-11-15 13:34:50|12599.15|12599.15|12599.15|12599.15|12599.15|12599.15|12599.15|12599.15|0
1636983300000|2021-11-15 13:35:00|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|0
1636983310000|2021-11-15 13:35:10|12598.14|12598.14|12598.55|12598.55|12598.55|12598.55|12598.14|12598.14|0
1636983320000|2021-11-15 13:35:20|12599.78|12599.78|12600.78|12600.78|12600.78|12600.78|12599.78|12599.78|0
1636983360000|2021-11-15 13:36:00|12601.79|12601.79|12601.79|12601.79|12601.79|12601.79|12601.79|12601.79|0
1636983390000|2021-11-15 13:36:30|12602.2|12602.2|12602.2|12602.2|12602.37|12602.37|12602.2|12602.2|0
1636983400000|2021-11-15 13:36:40|12602.61|12602.61|12602.61|12602.61|12602.61|12602.61|12602.61|12602.61|0
1636983410000|2021-11-15 13:36:50|12602.53|12602.53|12602.83|12602.83|12603.04|12603.04|12602.53|12602.53|0
1636983420000|2021-11-15 13:37:00|12604.84|12604.84|12604.84|12604.84|12604.84|12604.84|12604.84|12604.84|0
1636983430000|2021-11-15 13:37:10|12605.85|12605.85|12607.08|12607.08|12607.08|12607.08|12605.85|12605.85|0
1636983440000|2021-11-15 13:37:20|12607.22|12607.22|12606.29|12606.29|12607.22|12607.22|12606.22|12606.22|0
1636983530000|2021-11-15 13:38:50|12606.46|12606.46|12606.46|12606.46|12606.46|12606.46|12606.46|12606.46|0
1636983550000|2021-11-15 13:39:10|12606.67|12606.67|12606.67|12606.67|12606.67|12606.67|12606.67|12606.67|0
1636983560000|2021-11-15 13:39:20|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|0
1636983610000|2021-11-15 13:40:10|12606.94|12606.94|12606.94|12606.94|12606.94|12606.94|12606.94|12606.94|0
1636983630000|2021-11-15 13:40:30|12606.68|12606.68|12606.68|12606.68|12606.68|12606.68|12606.68|12606.68|0
1636983650000|2021-11-15 13:40:50|12606.54|12606.54|12606.54|12606.54|12606.54|12606.54|12606.54|12606.54|0
1636983690000|2021-11-15 13:41:30|12606.19|12606.19|12605.97|12605.97|12606.19|12606.19|12605.97|12605.97|0
1636983700000|2021-11-15 13:41:40|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|0
1636983710000|2021-11-15 13:41:50|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|0
1636983720000|2021-11-15 13:42:00|12607.77|12607.77|12607.77|12607.77|12607.77|12607.77|12607.77|12607.77|0
1636983730000|2021-11-15 13:42:10|12608.77|12608.77|12607.6|12607.6|12608.77|12608.77|12607.6|12607.6|0
1636983750000|2021-11-15 13:42:30|12607.65|12607.65|12607.65|12607.65|12607.65|12607.65|12607.65|12607.65|0
1636983780000|2021-11-15 13:43:00|12607.24|12607.24|12607.24|12607.24|12607.24|12607.24|12607.24|12607.24|0
1636983790000|2021-11-15 13:43:10|12607.65|12607.65|12610.58|12610.58|12610.58|12610.58|12607.65|12607.65|0
1636983800000|2021-11-15 13:43:20|12610.75|12610.75|12610.75|12610.75|12610.75|12610.75|12610.75|12610.75|0
1636983820000|2021-11-15 13:43:40|12612.76|12612.76|12612.76|12612.76|12612.76|12612.76|12612.76|12612.76|0
1636983830000|2021-11-15 13:43:50|12613.17|12613.17|12614.45|12614.45|12614.45|12614.45|12613.17|12613.17|0
1636983840000|2021-11-15 13:44:00|12614.62|12614.62|12615.63|12615.63|12615.63|12615.63|12614.62|12614.62|0
1636983880000|2021-11-15 13:44:40|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|0
1636983900000|2021-11-15 13:45:00|12615.73|12615.73|12614.72|12614.72|12615.86|12615.86|12614.64|12614.64|0
1636983910000|2021-11-15 13:45:10|12615.72|12615.72|12615.72|12615.72|12615.72|12615.72|12615.72|12615.72|0
1636983950000|2021-11-15 13:45:50|12615.89|12615.89|12616.9|12616.9|12616.9|12616.9|12615.89|12615.89|0
1636983960000|2021-11-15 13:46:00|12616.77|12616.77|12616.77|12616.77|12616.77|12616.77|12616.77|12616.77|0
1636983980000|2021-11-15 13:46:20|12615.76|12615.76|12615.76|12615.76|12615.76|12615.76|12615.76|12615.76|0
1636984020000|2021-11-15 13:47:00|12615.98|12615.98|12615.98|12615.98|12615.98|12615.98|12615.98|12615.98|0
1636984030000|2021-11-15 13:47:10|12616.15|12616.15|12615.74|12615.74|12616.15|12616.15|12615.74|12615.74|0
1636984060000|2021-11-15 13:47:40|12616.3|12616.3|12616.3|12616.3|12616.3|12616.3|12616.3|12616.3|0
1636984070000|2021-11-15 13:47:50|12616.55|12616.55|12616.55|12616.55|12616.55|12616.55|12616.55|12616.55|0
1636984080000|2021-11-15 13:48:00|12616.96|12616.96|12616.96|12616.96|12616.96|12616.96|12616.96|12616.96|0
1636984090000|2021-11-15 13:48:10|12617.97|12617.97|12618.63|12618.63|12618.63|12618.63|12617.97|12617.97|0
1636984100000|2021-11-15 13:48:20|12618.55|12618.55|12618.6|12618.6|12618.73|12618.73|12618.55|12618.55|0
1636984110000|2021-11-15 13:48:30|12619.3|12619.3|12621.65|12621.65|12621.65|12621.65|12619.3|12619.3|0
1636984120000|2021-11-15 13:48:40|12621.24|12621.24|12621.48|12621.48|12621.48|12621.48|12621.24|12621.24|0
1636984140000|2021-11-15 13:49:00|12622.72|12622.72|12625.73|12625.73|12625.73|12625.73|12622.72|12622.72|0
1636984150000|2021-11-15 13:49:10|12626.96|12626.96|12625.96|12625.96|12626.96|12626.96|12625.96|12625.96|0
1636984160000|2021-11-15 13:49:20|12626.17|12626.17|12626.74|12626.74|12626.74|12626.74|12626.17|12626.17|0
1636984170000|2021-11-15 13:49:30|12626.98|12626.98|12626.82|12626.82|12626.98|12626.98|12626.82|12626.82|0
1636984180000|2021-11-15 13:49:40|12626.9|12626.9|12624.89|12624.89|12626.9|12626.9|12624.89|12624.89|0
1636984190000|2021-11-15 13:49:50|12624.07|12624.07|12623.25|12623.25|12624.07|12624.07|12622.84|12622.84|0
1636984200000|2021-11-15 13:50:00|12623.46|12623.46|12623.68|12623.68|12623.68|12623.68|12623.46|12623.46|0
1636984220000|2021-11-15 13:50:20|12623.33|12623.33|12623.33|12623.33|12623.33|12623.33|12623.33|12623.33|0
1636984230000|2021-11-15 13:50:30|12623.5|12623.5|12623.5|12623.5|12623.5|12623.5|12623.5|12623.5|0
1636984260000|2021-11-15 13:51:00|12623.91|12623.91|12623.91|12623.91|12623.91|12623.91|12623.91|12623.91|0
1636984270000|2021-11-15 13:51:10|12624.08|12624.08|12624.25|12624.25|12624.25|12624.25|12624.08|12624.08|0
1636984280000|2021-11-15 13:51:20|12624.34|12624.34|12624.34|12624.34|12624.34|12624.34|12624.34|12624.34|0
1636984300000|2021-11-15 13:51:40|12624.49|12624.49|12624.49|12624.49|12624.49|12624.49|12624.49|12624.49|0
1636984330000|2021-11-15 13:52:10|12624.25|12624.25|12623.74|12623.74|12624.25|12624.25|12623.74|12623.74|0
1636984360000|2021-11-15 13:52:40|12623.98|12623.98|12623.98|12623.98|12623.98|12623.98|12623.98|12623.98|0
1636984370000|2021-11-15 13:52:50|12622.97|12622.97|12623.98|12623.98|12623.98|12623.98|12622.97|12622.97|0
1636984390000|2021-11-15 13:53:10|12624.33|12624.33|12623.01|12623.01|12624.33|12624.33|12623.01|12623.01|0
1636984400000|2021-11-15 13:53:20|12622.84|12622.84|12622.84|12622.84|12622.84|12622.84|12622.84|12622.84|0
1636984410000|2021-11-15 13:53:30|12623|12623|12622.84|12622.84|12623|12623|12622.84|12622.84|0
1636984420000|2021-11-15 13:53:40|12623.1|12623.1|12623.1|12623.1|12623.1|12623.1|12623.1|12623.1|0
1636984440000|2021-11-15 13:54:00|12622.89|12622.89|12622.55|12622.55|12622.89|12622.89|12622.55|12622.55|0
1636984450000|2021-11-15 13:54:10|12621.54|12621.54|12621.13|12621.13|12621.54|12621.54|12621.13|12621.13|0
1636984460000|2021-11-15 13:54:20|12620.13|12620.13|12617.11|12617.11|12620.13|12620.13|12617.11|12617.11|0
1636984470000|2021-11-15 13:54:30|12616.85|12616.85|12616.85|12616.85|12616.85|12616.85|12616.85|12616.85|0
1636984500000|2021-11-15 13:55:00|12616.67|12616.67|12616.67|12616.67|12616.67|12616.67|12616.67|12616.67|0
1636984510000|2021-11-15 13:55:10|12616.5|12616.5|12616.67|12616.67|12616.67|12616.67|12616.5|12616.5|0
1636984520000|2021-11-15 13:55:20|12616.54|12616.54|12616.28|12616.28|12616.54|12616.54|12615.87|12615.87|0
1636984530000|2021-11-15 13:55:30|12615.05|12615.05|12615.05|12615.05|12615.05|12615.05|12615.05|12615.05|0
1636984550000|2021-11-15 13:55:50|12616.05|12616.05|12616.46|12616.46|12616.46|12616.46|12616.05|12616.05|0
1636984560000|2021-11-15 13:56:00|12616.87|12616.87|12617|12617|12617|12617|12616.87|12616.87|0
1636984570000|2021-11-15 13:56:10|12618.01|12618.01|12618.01|12618.01|12618.01|12618.01|12618.01|12618.01|0
1636984590000|2021-11-15 13:56:30|12616|12616|12615.74|12615.74|12616|12616|12615.74|12615.74|0
1636984600000|2021-11-15 13:56:40|12615.58|12615.58|12615.58|12615.58|12615.58|12615.58|12615.58|12615.58|0
1636984620000|2021-11-15 13:57:00|12615.22|12615.22|12615.58|12615.58|12615.58|12615.58|12615.22|12615.22|0
1636984650000|2021-11-15 13:57:30|12617.59|12617.59|12617.59|12617.59|12617.59|12617.59|12617.59|12617.59|0
1636984670000|2021-11-15 13:57:50|12617.72|12617.72|12617.59|12617.59|12617.72|12617.72|12617.59|12617.59|0
1636984680000|2021-11-15 13:58:00|12617.37|12617.37|12616.94|12616.94|12617.37|12617.37|12616.94|12616.94|0
1636984690000|2021-11-15 13:58:10|12616.63|12616.63|12616.63|12616.63|12616.63|12616.63|12616.63|12616.63|0
1636984700000|2021-11-15 13:58:20|12616.28|12616.28|12615.89|12615.89|12616.28|12616.28|12615.89|12615.89|0
1636984710000|2021-11-15 13:58:30|12615.48|12615.48|12613.47|12613.47|12615.48|12615.48|12613.47|12613.47|0
1636984760000|2021-11-15 13:59:20|12613.11|12613.11|12611.17|12611.17|12613.11|12613.11|12611.17|12611.17|0
1636984770000|2021-11-15 13:59:30|12610.17|12610.17|12611.17|12611.17|12611.17|12611.17|12610.17|12610.17|0
1636984780000|2021-11-15 13:59:40|12610.71|12610.71|12610.71|12610.71|12610.71|12610.71|12610.71|12610.71|0
1636984790000|2021-11-15 13:59:50|12611.94|12611.94|12610.71|12610.71|12611.94|12611.94|12610.71|12610.71|0
1636984800000|2021-11-15 14:00:00|12610.49|12610.49|12612.75|12612.75|12612.75|12612.75|12610.49|12610.49|0
1636984810000|2021-11-15 14:00:10|12612.67|12612.67|12612.67|12612.67|12612.67|12612.67|12612.67|12612.67|0
1636984850000|2021-11-15 14:00:50|12612.26|12612.26|12612.26|12612.26|12612.26|12612.26|12612.26|12612.26|0
1636984870000|2021-11-15 14:01:10|12612.1|12612.1|12612|12612|12612.1|12612.1|12612|12612|0
1636984880000|2021-11-15 14:01:20|12612.41|12612.41|12612.41|12612.41|12612.41|12612.41|12612.41|12612.41|0
1636984920000|2021-11-15 14:02:00|12612.63|12612.63|12613.72|12613.72|12613.99|12613.99|12612.63|12612.63|0
1636984930000|2021-11-15 14:02:10|12613.21|12613.21|12612.89|12612.89|12613.89|12613.89|12612.89|12612.89|0
1636984950000|2021-11-15 14:02:30|12612.53|12612.53|12612.53|12612.53|12612.53|12612.53|12612.53|12612.53|0
1636984970000|2021-11-15 14:02:50|12612.14|12612.14|12612.14|12612.14|12612.14|12612.14|12612.14|12612.14|0
1636984980000|2021-11-15 14:03:00|12610.91|12610.91|12610.91|12610.91|12610.91|12610.91|12610.91|12610.91|0
1636985020000|2021-11-15 14:03:40|12611.08|12611.08|12611.08|12611.08|12611.08|12611.08|12611.08|12611.08|0
1636985030000|2021-11-15 14:03:50|12610.67|12610.67|12610.67|12610.67|12610.67|12610.67|12610.67|12610.67|0
1636985050000|2021-11-15 14:04:10|12610.88|12610.88|12610.88|12610.88|12610.88|12610.88|12610.88|12610.88|0
1636985060000|2021-11-15 14:04:20|12610.71|12610.71|12610.71|12610.71|12610.71|12610.71|12610.71|12610.71|0
1636985080000|2021-11-15 14:04:40|12610.45|12610.45|12610.45|12610.45|12610.45|12610.45|12610.45|12610.45|0
1636985100000|2021-11-15 14:05:00|12610.23|12610.23|12612.24|12612.24|12612.24|12612.24|12610.23|12610.23|0
1636985110000|2021-11-15 14:05:10|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|0
1636985120000|2021-11-15 14:05:20|12613.07|12613.07|12613.41|12613.41|12613.41|12613.41|12613.07|12613.07|0
1636985130000|2021-11-15 14:05:30|12612.4|12612.4|12612.4|12612.4|12612.4|12612.4|12612.4|12612.4|0
1636985150000|2021-11-15 14:05:50|12612.81|12612.81|12612.81|12612.81|12612.81|12612.81|12612.81|12612.81|0
1636985160000|2021-11-15 14:06:00|12613.82|12613.82|12613.82|12613.82|12613.82|12613.82|12613.82|12613.82|0
1636985170000|2021-11-15 14:06:10|12613.3|12613.3|12612.87|12612.87|12613.3|12613.3|12612.87|12612.87|0
1636985180000|2021-11-15 14:06:20|12612.65|12612.65|12611.42|12611.42|12612.65|12612.65|12611.42|12611.42|0
1636985200000|2021-11-15 14:06:40|12610.41|12610.41|12610.41|12610.41|12610.41|12610.41|12610.41|12610.41|0
1636985220000|2021-11-15 14:07:00|12610.58|12610.58|12610.58|12610.58|12610.58|12610.58|12610.58|12610.58|0
1636985230000|2021-11-15 14:07:10|12610.06|12610.06|12610.06|12610.06|12610.06|12610.06|12610.06|12610.06|0
1636985270000|2021-11-15 14:07:50|12609.65|12609.65|12609.65|12609.65|12609.65|12609.65|12609.65|12609.65|0
1636985330000|2021-11-15 14:08:50|12610.18|12610.18|12610.18|12610.18|12610.18|12610.18|12610.18|12610.18|0
1636985370000|2021-11-15 14:09:30|12609.73|12609.73|12609.73|12609.73|12609.73|12609.73|12609.73|12609.73|0
1636985420000|2021-11-15 14:10:20|12610.14|12610.14|12610.14|12610.14|12610.14|12610.14|12610.14|12610.14|0
1636985430000|2021-11-15 14:10:30|12610.65|12610.65|12611.88|12611.88|12611.88|12611.88|12610.65|12610.65|0
1636985440000|2021-11-15 14:10:40|12611.52|12611.52|12610.91|12610.91|12611.52|12611.52|12610.91|12610.91|0
1636985450000|2021-11-15 14:10:50|12610.55|12610.55|12610.55|12610.55|12610.55|12610.55|12610.55|12610.55|0
1636985460000|2021-11-15 14:11:00|12610.4|12610.4|12610.25|12610.25|12610.55|12610.55|12610.2|12610.2|0
1636985480000|2021-11-15 14:11:20|12610.45|12610.45|12609.39|12609.39|12610.45|12610.45|12609.39|12609.39|0
1636985490000|2021-11-15 14:11:30|12609.91|12609.91|12610.26|12610.26|12610.26|12610.26|12609.91|12609.91|0
1636985500000|2021-11-15 14:11:40|12610.04|12610.04|12610.04|12610.04|12610.04|12610.04|12610.04|12610.04|0
1636985520000|2021-11-15 14:12:00|12609.33|12609.33|12608.33|12608.33|12609.33|12609.33|12608.33|12608.33|0
1636985530000|2021-11-15 14:12:10|12608.84|12608.84|12608.84|12608.84|12608.84|12608.84|12608.84|12608.84|0
1636985540000|2021-11-15 14:12:20|12608.49|12608.49|12608.84|12608.84|12608.84|12608.84|12608.49|12608.49|0
1636985550000|2021-11-15 14:12:30|12608.43|12608.43|12608.43|12608.43|12608.43|12608.43|12608.43|12608.43|0
1636985560000|2021-11-15 14:12:40|12609.5|12609.5|12611.27|12611.27|12611.27|12611.27|12609.5|12609.5|0
1636985580000|2021-11-15 14:13:00|12610.56|12610.56|12609.33|12609.33|12610.56|12610.56|12609.33|12609.33|0
1636985590000|2021-11-15 14:13:10|12609.31|12609.31|12609.31|12609.31|12609.31|12609.31|12609.31|12609.31|0
1636985600000|2021-11-15 14:13:20|12609.62|12609.62|12609.51|12609.51|12609.77|12609.77|12609.51|12609.51|0
1636985610000|2021-11-15 14:13:30|12609.86|12609.86|12609.51|12609.51|12609.86|12609.86|12609.51|12609.51|0
1636985620000|2021-11-15 14:13:40|12609.32|12609.32|12609.67|12609.67|12609.75|12609.75|12609.32|12609.32|0
1636985630000|2021-11-15 14:13:50|12609.89|12609.89|12609.81|12609.81|12609.89|12609.89|12609.81|12609.81|0
1636985640000|2021-11-15 14:14:00|12609.68|12609.68|12609.44|12609.44|12609.68|12609.68|12609.2|12609.2|0
1636985650000|2021-11-15 14:14:10|12609.49|12609.49|12609.22|12609.22|12609.49|12609.49|12609.22|12609.22|0
1636985670000|2021-11-15 14:14:30|12609.07|12609.07|12609.07|12609.07|12609.07|12609.07|12609.07|12609.07|0
1636985680000|2021-11-15 14:14:40|12607.06|12607.06|12605.82|12605.82|12607.06|12607.06|12605.82|12605.82|0
1636985700000|2021-11-15 14:15:00|12605.9|12605.9|12605.65|12605.65|12605.9|12605.9|12605.65|12605.65|0
1636985710000|2021-11-15 14:15:10|12605.52|12605.52|12607.53|12607.53|12607.53|12607.53|12605.52|12605.52|0
1636985720000|2021-11-15 14:15:20|12608.53|12608.53|12608.53|12608.53|12608.53|12608.53|12608.53|12608.53|0
1636985730000|2021-11-15 14:15:30|12607.53|12607.53|12607.74|12607.74|12607.74|12607.74|12607.53|12607.53|0
1636985750000|2021-11-15 14:15:50|12607.59|12607.59|12607.59|12607.59|12607.59|12607.59|12607.59|12607.59|0
1636985760000|2021-11-15 14:16:00|12608.65|12608.65|12608.65|12608.65|12608.65|12608.65|12608.65|12608.65|0
1636985780000|2021-11-15 14:16:20|12609.05|12609.05|12609.12|12609.12|12609.12|12609.12|12609.05|12609.05|0
1636985820000|2021-11-15 14:17:00|12610.36|12610.36|12610.62|12610.62|12610.62|12610.62|12610.36|12610.36|0
1636985840000|2021-11-15 14:17:20|12610.07|12610.07|12611.14|12611.14|12611.3|12611.3|12610.07|12610.07|0
1636985850000|2021-11-15 14:17:30|12611.45|12611.45|12611.45|12611.45|12611.45|12611.45|12611.45|12611.45|0
1636985860000|2021-11-15 14:17:40|12611.86|12611.86|12612.68|12612.68|12612.68|12612.68|12611.86|12611.86|0
1636985880000|2021-11-15 14:18:00|12612.78|12612.78|12612.78|12612.78|12612.78|12612.78|12612.78|12612.78|0
1636985930000|2021-11-15 14:18:50|12612.51|12612.51|12612.51|12612.51|12612.51|12612.51|12612.51|12612.51|0
1636985940000|2021-11-15 14:19:00|12612.67|12612.67|12612.67|12612.67|12612.67|12612.67|12612.67|12612.67|0
1636985950000|2021-11-15 14:19:10|12611.66|12611.66|12611.87|12611.87|12611.87|12611.87|12611.66|12611.66|0
1636985960000|2021-11-15 14:19:20|12611.63|12611.63|12610.4|12610.4|12611.63|12611.63|12610.4|12610.4|0
1636985970000|2021-11-15 14:19:30|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|0
1636985990000|2021-11-15 14:19:50|12611.25|12611.25|12611.25|12611.25|12611.25|12611.25|12611.25|12611.25|0
1636986000000|2021-11-15 14:20:00|12611.45|12611.45|12611.26|12611.26|12611.45|12611.45|12611.26|12611.26|0
1636986020000|2021-11-15 14:20:20|12611.62|12611.62|12611.97|12611.97|12611.97|12611.97|12611.62|12611.62|0
1636986060000|2021-11-15 14:21:00|12612.07|12612.07|12612.07|12612.07|12612.07|12612.07|12612.07|12612.07|0
1636986070000|2021-11-15 14:21:10|12611.07|12611.07|12610.66|12610.66|12611.07|12611.07|12610.25|12610.25|0
1636986080000|2021-11-15 14:21:20|12610.25|12610.25|12610.66|12610.66|12610.66|12610.66|12609.84|12609.84|0
1636986090000|2021-11-15 14:21:30|12610.71|12610.71|12610.81|12610.81|12610.81|12610.81|12610.71|12610.71|0
1636986100000|2021-11-15 14:21:40|12610.62|12610.62|12610.62|12610.62|12610.62|12610.62|12610.62|12610.62|0
1636986110000|2021-11-15 14:21:50|12609.81|12609.81|12609.4|12609.4|12609.81|12609.81|12609.4|12609.4|0
1636986130000|2021-11-15 14:22:10|12608.78|12608.78|12608.78|12608.78|12608.78|12608.78|12608.78|12608.78|0
1636986140000|2021-11-15 14:22:20|12608.61|12608.61|12609.84|12609.84|12609.84|12609.84|12608.61|12608.61|0
1636986150000|2021-11-15 14:22:30|12610.08|12610.08|12610.25|12610.25|12610.25|12610.25|12609.84|12609.84|0
1636986160000|2021-11-15 14:22:40|12610.66|12610.66|12610.66|12610.66|12611.66|12611.66|12610.66|12610.66|0
1636986170000|2021-11-15 14:22:50|12610.35|12610.35|12610.15|12610.15|12610.5|12610.5|12610.15|12610.15|0
1636986190000|2021-11-15 14:23:10|12609.44|12609.44|12608.62|12608.62|12609.44|12609.44|12608.62|12608.62|0
1636986220000|2021-11-15 14:23:40|12608.45|12608.45|12608.45|12608.45|12608.45|12608.45|12608.45|12608.45|0
1636986230000|2021-11-15 14:23:50|12608.02|12608.02|12608.18|12608.18|12608.54|12608.54|12608.02|12608.02|0
1636986240000|2021-11-15 14:24:00|12607.88|12607.88|12608.08|12608.08|12608.08|12608.08|12607.88|12607.88|0
1636986270000|2021-11-15 14:24:30|12608.34|12608.34|12608.08|12608.08|12608.34|12608.34|12608.08|12608.08|0
1636986290000|2021-11-15 14:24:50|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|0
1636986300000|2021-11-15 14:25:00|12608.05|12608.05|12608.05|12608.05|12608.05|12608.05|12608.05|12608.05|0
1636986310000|2021-11-15 14:25:10|12607.97|12607.97|12607.97|12607.97|12607.97|12607.97|12607.97|12607.97|0
1636986320000|2021-11-15 14:25:20|12608.33|12608.33|12608.33|12608.33|12608.33|12608.33|12608.33|12608.33|0
1636986340000|2021-11-15 14:25:40|12609.15|12609.15|12609.02|12609.02|12609.15|12609.15|12609.02|12609.02|0
1636986350000|2021-11-15 14:25:50|12609.19|12609.19|12609.19|12609.19|12609.19|12609.19|12609.19|12609.19|0
1636986360000|2021-11-15 14:26:00|12609.03|12609.03|12609.44|12609.44|12609.44|12609.44|12609.03|12609.03|0
1636986370000|2021-11-15 14:26:10|12609.52|12609.52|12609.52|12609.52|12609.52|12609.52|12609.52|12609.52|0
1636986380000|2021-11-15 14:26:20|12609.04|12609.04|12609.2|12609.2|12609.2|12609.2|12609.04|12609.04|0
1636986400000|2021-11-15 14:26:40|12608.2|12608.2|12608.2|12608.2|12608.2|12608.2|12608.2|12608.2|0
1636986410000|2021-11-15 14:26:50|12608.37|12608.37|12608.37|12608.37|12608.37|12608.37|12608.37|12608.37|0
1636986420000|2021-11-15 14:27:00|12608.8|12608.8|12611.74|12611.74|12611.74|12611.74|12608.37|12608.37|0
1636986430000|2021-11-15 14:27:10|12612.39|12612.39|12612.39|12612.39|12612.39|12612.39|12612.39|12612.39|0
1636986440000|2021-11-15 14:27:20|12612.09|12612.09|12612.09|12612.09|12612.09|12612.09|12612.09|12612.09|0
1636986450000|2021-11-15 14:27:30|12612.3|12612.3|12613.01|12613.01|12613.01|12613.01|12612.3|12612.3|0
1636986470000|2021-11-15 14:27:50|12612.01|12612.01|12612.01|12612.01|12612.01|12612.01|12612.01|12612.01|0
1636986480000|2021-11-15 14:28:00|12612.19|12612.19|12612.19|12612.19|12612.19|12612.19|12612.19|12612.19|0
1636986490000|2021-11-15 14:28:10|12612.35|12612.35|12612.19|12612.19|12612.35|12612.35|12612.19|12612.19|0
1636986500000|2021-11-15 14:28:20|12611.97|12611.97|12611.6|12611.6|12611.97|12611.97|12611.6|12611.6|0
1636986510000|2021-11-15 14:28:30|12611.38|12611.38|12611.38|12611.38|12611.38|12611.38|12611.38|12611.38|0
1636986520000|2021-11-15 14:28:40|12612.61|12612.61|12612.61|12612.61|12612.61|12612.61|12612.61|12612.61|0
1636986530000|2021-11-15 14:28:50|12611.38|12611.38|12611.38|12611.38|12611.38|12611.38|12611.38|12611.38|0
1636986550000|2021-11-15 14:29:10|12612.61|12612.61|12612.37|12612.37|12612.61|12612.61|12612.37|12612.37|0
1636986560000|2021-11-15 14:29:20|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|0
1636986570000|2021-11-15 14:29:30|12612.6|12612.6|12612.24|12612.24|12612.6|12612.6|12612.24|12612.24|0
1636986580000|2021-11-15 14:29:40|12611.01|12611.01|12611.01|12611.01|12611.01|12611.01|12611.01|12611.01|0
1636986600000|2021-11-15 14:30:00|12611.42|12611.42|12612.11|12612.11|12612.24|12612.24|12611.42|12611.42|0
1636986610000|2021-11-15 14:30:10|12611.1|12611.1|12610.09|12610.09|12611.1|12611.1|12610.09|12610.09|0
1636986620000|2021-11-15 14:30:20|12609.86|12609.86|12609.86|12609.86|12609.86|12609.86|12609.86|12609.86|0
1636986630000|2021-11-15 14:30:30|12609.04|12609.04|12608.69|12608.69|12609.04|12609.04|12608.69|12608.69|0
1636986640000|2021-11-15 14:30:40|12608.52|12608.52|12608.35|12608.35|12608.52|12608.52|12608.35|12608.35|0
1636986650000|2021-11-15 14:30:50|12609|12609|12609.08|12609.08|12609.16|12609.16|12609|12609|0
1636986660000|2021-11-15 14:31:00|12608.08|12608.08|12607.26|12607.26|12608.08|12608.08|12607.26|12607.26|0
1636986670000|2021-11-15 14:31:10|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|0
1636986690000|2021-11-15 14:31:30|12605.98|12605.98|12604.75|12604.75|12605.98|12605.98|12604.75|12604.75|0
1636986700000|2021-11-15 14:31:40|12605.72|12605.72|12605.72|12605.72|12605.72|12605.72|12605.72|12605.72|0
1636986710000|2021-11-15 14:31:50|12605.8|12605.8|12606.4|12606.4|12606.4|12606.4|12605.8|12605.8|0
1636986720000|2021-11-15 14:32:00|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|0
1636986730000|2021-11-15 14:32:10|12605.62|12605.62|12605.66|12605.66|12605.66|12605.66|12605.26|12605.26|0
1636986740000|2021-11-15 14:32:20|12605.44|12605.44|12605.23|12605.23|12605.44|12605.44|12605.23|12605.23|0
1636986750000|2021-11-15 14:32:30|12605.58|12605.58|12608.38|12608.38|12608.38|12608.38|12605.58|12605.58|0
1636986760000|2021-11-15 14:32:40|12608.6|12608.6|12608.6|12608.6|12608.6|12608.6|12608.6|12608.6|0
1636986780000|2021-11-15 14:33:00|12608.56|12608.56|12608.56|12608.56|12608.56|12608.56|12608.56|12608.56|0
1636986790000|2021-11-15 14:33:10|12608.39|12608.39|12608.17|12608.17|12608.39|12608.39|12608.17|12608.17|0
1636986810000|2021-11-15 14:33:30|12609.41|12609.41|12609.19|12609.19|12609.41|12609.41|12609.19|12609.19|0
1636986840000|2021-11-15 14:34:00|12608.97|12608.97|12608.97|12608.97|12608.97|12608.97|12608.97|12608.97|0
1636986850000|2021-11-15 14:34:10|12609.24|12609.24|12610.86|12610.86|12610.86|12610.86|12609.24|12609.24|0
1636986860000|2021-11-15 14:34:20|12610.65|12610.65|12610.43|12610.43|12610.65|12610.65|12610.43|12610.43|0
1636986870000|2021-11-15 14:34:30|12610.95|12610.95|12610.78|12610.78|12610.95|12610.95|12610.78|12610.78|0
1636986880000|2021-11-15 14:34:40|12611.79|12611.79|12612.22|12612.22|12612.22|12612.22|12611.79|12611.79|0
1636986900000|2021-11-15 14:35:00|12612.39|12612.39|12614.98|12614.98|12615.99|12615.99|12612.39|12612.39|0
1636986910000|2021-11-15 14:35:10|12614.63|12614.63|12618.13|12618.13|12618.23|12618.23|12614.63|12614.63|0
1636986920000|2021-11-15 14:35:20|12618.3|12618.3|12619.07|12619.07|12619.07|12619.07|12618.3|12618.3|0
1636986930000|2021-11-15 14:35:30|12621.08|12621.08|12621.08|12621.08|12621.08|12621.08|12621.08|12621.08|0
1636986940000|2021-11-15 14:35:40|12620.08|12620.08|12619.07|12619.07|12620.08|12620.08|12619.07|12619.07|0
1636986960000|2021-11-15 14:36:00|12619.15|12619.15|12618.74|12618.74|12619.15|12619.15|12618.74|12618.74|0
1636986970000|2021-11-15 14:36:10|12617.74|12617.74|12617.81|12617.81|12617.81|12617.81|12616.58|12616.58|0
1636986990000|2021-11-15 14:36:30|12619.05|12619.05|12620.28|12620.28|12620.28|12620.28|12619.05|12619.05|0
1636987010000|2021-11-15 14:36:50|12619.93|12619.93|12619.76|12619.76|12619.93|12619.93|12619.76|12619.76|0
1636987020000|2021-11-15 14:37:00|12619.6|12619.6|12619.47|12619.47|12619.6|12619.6|12619.47|12619.47|0
1636987030000|2021-11-15 14:37:10|12619.11|12619.11|12618.11|12618.11|12619.11|12619.11|12618.11|12618.11|0
1636987040000|2021-11-15 14:37:20|12617.29|12617.29|12617.02|12617.02|12617.29|12617.29|12617.02|12617.02|0
1636987060000|2021-11-15 14:37:40|12616.85|12616.85|12616.68|12616.68|12616.85|12616.85|12616.68|12616.68|0
1636987070000|2021-11-15 14:37:50|12616.92|12616.92|12617.71|12617.71|12617.71|12617.71|12616.7|12616.7|0
1636987080000|2021-11-15 14:38:00|12617.49|12617.49|12617.32|12617.32|12617.49|12617.49|12617.32|12617.32|0
1636987090000|2021-11-15 14:38:10|12616.91|12616.91|12616.91|12616.91|12616.91|12616.91|12616.91|12616.91|0
1636987100000|2021-11-15 14:38:20|12615.68|12615.68|12613.61|12613.61|12615.68|12615.68|12613.61|12613.61|0
1636987110000|2021-11-15 14:38:30|12613.2|12613.2|12613.2|12613.2|12613.2|12613.2|12613.2|12613.2|0
1636987150000|2021-11-15 14:39:10|12613.61|12613.61|12614.02|12614.02|12614.02|12614.02|12613.61|12613.61|0
1636987160000|2021-11-15 14:39:20|12613.85|12613.85|12613.85|12613.85|12613.85|12613.85|12613.85|12613.85|0
1636987170000|2021-11-15 14:39:30|12614.02|12614.02|12614.02|12614.02|12614.02|12614.02|12614.02|12614.02|0
1636987190000|2021-11-15 14:39:50|12614.38|12614.38|12614.38|12614.38|12614.38|12614.38|12614.38|12614.38|0
1636987200000|2021-11-15 14:40:00|12613.37|12613.37|12613.37|12613.37|12613.37|12613.37|12613.37|12613.37|0
1636987210000|2021-11-15 14:40:10|12613.59|12613.59|12613.35|12613.35|12613.76|12613.76|12613.35|12613.35|0
1636987230000|2021-11-15 14:40:30|12612.83|12612.83|12613.51|12613.51|12613.51|12613.51|12612.32|12612.32|0
1636987240000|2021-11-15 14:40:40|12613.92|12613.92|12614.33|12614.33|12614.33|12614.33|12613.92|12613.92|0
1636987250000|2021-11-15 14:40:50|12613.32|12613.32|12612.8|12612.8|12613.32|12613.32|12612.8|12612.8|0
1636987260000|2021-11-15 14:41:00|12612.45|12612.45|12612.45|12612.45|12612.45|12612.45|12612.45|12612.45|0
1636987270000|2021-11-15 14:41:10|12612.09|12612.09|12611.09|12611.09|12612.09|12612.09|12611.09|12611.09|0
1636987280000|2021-11-15 14:41:20|12610.68|12610.68|12610.68|12610.68|12610.68|12610.68|12610.68|12610.68|0
1636987290000|2021-11-15 14:41:30|12610.93|12610.93|12610.93|12610.93|12610.93|12610.93|12610.93|12610.93|0
1636987340000|2021-11-15 14:42:20|12611.29|12611.29|12611.29|12611.29|12611.29|12611.29|12611.29|12611.29|0
1636987410000|2021-11-15 14:43:30|12611.5|12611.5|12610.49|12610.49|12611.72|12611.72|12610.49|12610.49|0
1636987430000|2021-11-15 14:43:50|12611.72|12611.72|12611.72|12611.72|12611.72|12611.72|12611.72|12611.72|0
1636987440000|2021-11-15 14:44:00|12611.55|12611.55|12611.55|12611.55|12611.55|12611.55|12611.55|12611.55|0
1636987450000|2021-11-15 14:44:10|12609.8|12609.8|12609.8|12609.8|12609.8|12609.8|12609.8|12609.8|0
1636987460000|2021-11-15 14:44:20|12608.57|12608.57|12607.92|12607.92|12608.57|12608.57|12607.92|12607.92|0
1636987470000|2021-11-15 14:44:30|12608.14|12608.14|12607.78|12607.78|12608.14|12608.14|12607.27|12607.27|0
1636987490000|2021-11-15 14:44:50|12607.52|12607.52|12606.6|12606.6|12607.52|12607.52|12606.6|12606.6|0
1636987500000|2021-11-15 14:45:00|12606.36|12606.36|12606.36|12606.36|12606.36|12606.36|12606.36|12606.36|0
1636987520000|2021-11-15 14:45:20|12606.29|12606.29|12606.29|12606.29|12606.29|12606.29|12606.29|12606.29|0
1636987530000|2021-11-15 14:45:30|12606.07|12606.07|12606.07|12606.07|12606.07|12606.07|12606.07|12606.07|0
1636987540000|2021-11-15 14:45:40|12606.17|12606.17|12606.17|12606.17|12606.17|12606.17|12606.17|12606.17|0
1636987550000|2021-11-15 14:45:50|12606.07|12606.07|12605.91|12605.91|12606.07|12606.07|12605.66|12605.66|0
1636987570000|2021-11-15 14:46:10|12606.12|12606.12|12605.69|12605.69|12606.12|12606.12|12605.69|12605.69|0
1636987580000|2021-11-15 14:46:20|12605.76|12605.76|12605.71|12605.71|12605.76|12605.76|12605.71|12605.71|0
1636987600000|2021-11-15 14:46:40|12605.92|12605.92|12608.74|12608.74|12608.74|12608.74|12605.92|12605.92|0
1636987610000|2021-11-15 14:46:50|12608.91|12608.91|12610.27|12610.27|12610.27|12610.27|12608.91|12608.91|0
1636987620000|2021-11-15 14:47:00|12610.32|12610.32|12610.32|12610.32|12610.32|12610.32|12610.32|12610.32|0
1636987630000|2021-11-15 14:47:10|12610.24|12610.24|12610.01|12610.01|12610.24|12610.24|12610.01|12610.01|0
1636987640000|2021-11-15 14:47:20|12609.77|12609.77|12609.61|12609.61|12609.77|12609.77|12609.61|12609.61|0
1636987650000|2021-11-15 14:47:30|12609.57|12609.57|12610.09|12610.09|12610.09|12610.09|12609.57|12609.57|0
1636987680000|2021-11-15 14:48:00|12610.4|12610.4|12610.61|12610.61|12610.61|12610.61|12610.4|12610.4|0
1636987690000|2021-11-15 14:48:10|12610.78|12610.78|12610.78|12610.78|12610.78|12610.78|12610.78|12610.78|0
1636987700000|2021-11-15 14:48:20|12609.55|12609.55|12608.33|12608.33|12609.55|12609.55|12608.33|12608.33|0
1636987720000|2021-11-15 14:48:40|12608.56|12608.56|12607.56|12607.56|12608.56|12608.56|12606.55|12606.55|0
1636987730000|2021-11-15 14:48:50|12607.21|12607.21|12607.21|12607.21|12607.21|12607.21|12607.21|12607.21|0
1636987740000|2021-11-15 14:49:00|12607.65|12607.65|12607.05|12607.05|12607.65|12607.65|12606.64|12606.64|0
1636987750000|2021-11-15 14:49:10|12606.64|12606.64|12606.56|12606.56|12606.64|12606.64|12606.56|12606.56|0
1636987770000|2021-11-15 14:49:30|12606.48|12606.48|12606.48|12606.48|12606.48|12606.48|12606.48|12606.48|0
1636987780000|2021-11-15 14:49:40|12606.13|12606.13|12606.13|12606.13|12606.13|12606.13|12606.13|12606.13|0
1636987790000|2021-11-15 14:49:50|12606.28|12606.28|12606.34|12606.34|12606.69|12606.69|12606.28|12606.28|0
1636987800000|2021-11-15 14:50:00|12605.33|12605.33|12605.33|12605.33|12605.33|12605.33|12605.33|12605.33|0
1636987830000|2021-11-15 14:50:30|12605.53|12605.53|12605.18|12605.18|12605.53|12605.53|12605.18|12605.18|0
1636987840000|2021-11-15 14:50:40|12604.99|12604.99|12603.76|12603.76|12604.99|12604.99|12603.76|12603.76|0
1636987850000|2021-11-15 14:50:50|12604.77|12604.77|12605.78|12605.78|12605.78|12605.78|12604.77|12604.77|0
1636987860000|2021-11-15 14:51:00|12605.88|12605.88|12603.76|12603.76|12605.88|12605.88|12603.76|12603.76|0
1636987880000|2021-11-15 14:51:20|12604.77|12604.77|12604.77|12604.77|12604.77|12604.77|12604.64|12604.64|0
1636987890000|2021-11-15 14:51:30|12604.6|12604.6|12603.51|12603.51|12604.6|12604.6|12603.51|12603.51|0
1636987920000|2021-11-15 14:52:00|12603.44|12603.44|12603.44|12603.44|12603.44|12603.44|12603.44|12603.44|0
1636987930000|2021-11-15 14:52:10|12603.19|12603.19|12603.19|12603.19|12603.19|12603.19|12603.19|12603.19|0
1636987940000|2021-11-15 14:52:20|12603.44|12603.44|12602.44|12602.44|12603.44|12603.44|12602.44|12602.44|0
1636987960000|2021-11-15 14:52:40|12602.57|12602.57|12602.98|12602.98|12602.98|12602.98|12602.57|12602.57|0
1636987970000|2021-11-15 14:52:50|12601.75|12601.75|12602.11|12602.11|12602.11|12602.11|12601.75|12601.75|0
1636987980000|2021-11-15 14:53:00|12602.32|12602.32|12602.48|12602.48|12602.48|12602.48|12602.32|12602.32|0
1636988000000|2021-11-15 14:53:20|12602.07|12602.07|12602.02|12602.02|12602.07|12602.07|12602.02|12602.02|0
1636988020000|2021-11-15 14:53:40|12602.15|12602.15|12601.88|12601.88|12602.15|12602.15|12601.88|12601.88|0
1636988030000|2021-11-15 14:53:50|12601.71|12601.71|12601.71|12601.71|12601.71|12601.71|12601.71|12601.71|0
1636988040000|2021-11-15 14:54:00|12602.72|12602.72|12604.59|12604.59|12604.59|12604.59|12602.72|12602.72|0
1636988050000|2021-11-15 14:54:10|12605.13|12605.13|12605.13|12605.13|12605.13|12605.13|12605.13|12605.13|0
1636988060000|2021-11-15 14:54:20|12605.36|12605.36|12605.36|12605.36|12605.36|12605.36|12605.36|12605.36|0
1636988100000|2021-11-15 14:55:00|12605.53|12605.53|12605.53|12605.53|12605.53|12605.53|12605.53|12605.53|0
1636988110000|2021-11-15 14:55:10|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|0
1636988130000|2021-11-15 14:55:30|12605.94|12605.94|12607.17|12607.17|12607.17|12607.17|12605.94|12605.94|0
1636988140000|2021-11-15 14:55:40|12607.53|12607.53|12607.53|12607.53|12607.53|12607.53|12607.53|12607.53|0
1636988160000|2021-11-15 14:56:00|12608.76|12608.76|12608.97|12608.97|12608.97|12608.97|12608.76|12608.76|0
1636988170000|2021-11-15 14:56:10|12608.57|12608.57|12608.49|12608.49|12608.57|12608.57|12608.49|12608.49|0
1636988180000|2021-11-15 14:56:20|12608.27|12608.27|12612.29|12612.29|12612.29|12612.29|12608.27|12608.27|0
1636988190000|2021-11-15 14:56:30|12613.53|12613.53|12613.74|12613.74|12613.74|12613.74|12613.53|12613.53|0
1636988200000|2021-11-15 14:56:40|12612.74|12612.74|12613.69|12613.69|12613.93|12613.93|12612.74|12612.74|0
1636988210000|2021-11-15 14:56:50|12613.47|12613.47|12612.88|12612.88|12613.47|12613.47|12612.88|12612.88|0
1636988220000|2021-11-15 14:57:00|12612.71|12612.71|12612.6|12612.6|12612.84|12612.84|12612.6|12612.6|0
1636988240000|2021-11-15 14:57:20|12613.16|12613.16|12613.21|12613.21|12613.21|12613.21|12613.16|12613.16|0
1636988250000|2021-11-15 14:57:30|12612.21|12612.21|12612.21|12612.21|12612.21|12612.21|12612.21|12612.21|0
1636988260000|2021-11-15 14:57:40|12612.47|12612.47|12612.12|12612.12|12612.52|12612.52|12612.12|12612.12|0
1636988270000|2021-11-15 14:57:50|12611.9|12611.9|12611.68|12611.68|12611.9|12611.9|12611.68|12611.68|0
1636988280000|2021-11-15 14:58:00|12612.69|12612.69|12612.69|12612.69|12612.69|12612.69|12612.69|12612.69|0
1636988290000|2021-11-15 14:58:10|12612.56|12612.56|12612.61|12612.61|12612.61|12612.61|12612.56|12612.56|0
1636988300000|2021-11-15 14:58:20|12612.76|12612.76|12612.76|12612.76|12612.76|12612.76|12612.76|12612.76|0
1636988310000|2021-11-15 14:58:30|12613.58|12613.58|12614.16|12614.16|12614.16|12614.16|12613.58|12613.58|0
1636988320000|2021-11-15 14:58:40|12614.22|12614.22|12614.22|12614.22|12614.22|12614.22|12614.22|12614.22|0
1636988330000|2021-11-15 14:58:50|12614.01|12614.01|12613.96|12613.96|12614.01|12614.01|12613.96|12613.96|0
1636988340000|2021-11-15 14:59:00|12614.2|12614.2|12614.2|12614.2|12614.2|12614.2|12614.2|12614.2|0
1636988350000|2021-11-15 14:59:10|12614.61|12614.61|12613.6|12613.6|12615.61|12615.61|12613.6|12613.6|0
1636988360000|2021-11-15 14:59:20|12613.86|12613.86|12612.85|12612.85|12613.86|12613.86|12612.85|12612.85|0
1636988380000|2021-11-15 14:59:40|12612.9|12612.9|12611.9|12611.9|12612.9|12612.9|12611.9|12611.9|0
1636988390000|2021-11-15 14:59:50|12612.15|12612.15|12613.48|12613.48|12613.48|12613.48|12612.15|12612.15|0
1636988400000|2021-11-15 15:00:00|12613.66|12613.66|12613.66|12613.66|12613.66|12613.66|12613.42|12613.42|0
1636988410000|2021-11-15 15:00:10|12613.88|12613.88|12612.67|12612.67|12613.88|12613.88|12612.67|12612.67|0
1636988420000|2021-11-15 15:00:20|12613.54|12613.54|12613.13|12613.13|12613.54|12613.54|12613.13|12613.13|0
1636988430000|2021-11-15 15:00:30|12612.97|12612.97|12612.76|12612.76|12612.97|12612.97|12612.76|12612.76|0
1636988440000|2021-11-15 15:00:40|12612.59|12612.59|12612.74|12612.74|12613.59|12613.59|12612.59|12612.59|0
1636988450000|2021-11-15 15:00:50|12613.15|12613.15|12612.14|12612.14|12613.15|12613.15|12612.14|12612.14|0
1636988460000|2021-11-15 15:01:00|12612.19|12612.19|12611.74|12611.74|12612.19|12612.19|12611.74|12611.74|0
1636988470000|2021-11-15 15:01:10|12611.94|12611.94|12611.99|12611.99|12611.99|12611.99|12611.94|12611.94|0
1636988480000|2021-11-15 15:01:20|12611.58|12611.58|12612.72|12612.72|12612.72|12612.72|12611.58|12611.58|0
1636988490000|2021-11-15 15:01:30|12612.55|12612.55|12612|12612|12612.55|12612.55|12612|12612|0
1636988500000|2021-11-15 15:01:40|12612.81|12612.81|12612.25|12612.25|12612.81|12612.81|12612.25|12612.25|0
1636988510000|2021-11-15 15:01:50|12612.02|12612.02|12614.33|12614.33|12614.33|12614.33|12612.02|12612.02|0
1636988520000|2021-11-15 15:02:00|12614.25|12614.25|12613.77|12613.77|12614.33|12614.33|12613.77|12613.77|0
1636988530000|2021-11-15 15:02:10|12613.55|12613.55|12610.69|12610.69|12613.55|12613.55|12610.69|12610.69|0
1636988540000|2021-11-15 15:02:20|12610.85|12610.85|12610.85|12610.85|12610.85|12610.85|12610.85|12610.85|0
1636988550000|2021-11-15 15:02:30|12610.41|12610.41|12611.04|12611.04|12611.04|12611.04|12610.41|12610.41|0
1636988560000|2021-11-15 15:02:40|12610.63|12610.63|12610.47|12610.47|12610.63|12610.63|12610.47|12610.47|0
1636988570000|2021-11-15 15:02:50|12610.32|12610.32|12610.32|12610.32|12610.32|12610.32|12610.32|12610.32|0
1636988580000|2021-11-15 15:03:00|12610.5|12610.5|12611.18|12611.18|12611.18|12611.18|12610.5|12610.5|0
1636988610000|2021-11-15 15:03:30|12611.35|12611.35|12610.94|12610.94|12611.35|12611.35|12610.94|12610.94|0
1636988620000|2021-11-15 15:03:40|12609.71|12609.71|12609.71|12609.71|12609.71|12609.71|12609.71|12609.71|0
1636988640000|2021-11-15 15:04:00|12608.71|12608.71|12607.63|12607.63|12608.88|12608.88|12607.63|12607.63|0
1636988650000|2021-11-15 15:04:10|12607.22|12607.22|12607.22|12607.22|12607.22|12607.22|12607.22|12607.22|0
1636988660000|2021-11-15 15:04:20|12607.63|12607.63|12608.64|12608.64|12608.64|12608.64|12607.63|12607.63|0
1636988670000|2021-11-15 15:04:30|12607.63|12607.63|12608.64|12608.64|12608.64|12608.64|12607.63|12607.63|0
1636988680000|2021-11-15 15:04:40|12608.51|12608.51|12608.51|12608.51|12608.51|12608.51|12608.51|12608.51|0
1636988690000|2021-11-15 15:04:50|12608.59|12608.59|12608.72|12608.72|12608.72|12608.72|12608.51|12608.51|0
1636988700000|2021-11-15 15:05:00|12608.94|12608.94|12608.77|12608.77|12608.94|12608.94|12608.77|12608.77|0
1636988710000|2021-11-15 15:05:10|12610|12610|12610.8|12610.8|12611.23|12611.23|12610|12610|0
1636988720000|2021-11-15 15:05:20|12611.14|12611.14|12611.31|12611.31|12611.31|12611.31|12611.14|12611.14|0
1636988750000|2021-11-15 15:05:50|12610.9|12610.9|12610.9|12610.9|12610.9|12610.9|12610.9|12610.9|0
1636988760000|2021-11-15 15:06:00|12610.09|12610.09|12610.35|12610.35|12610.35|12610.35|12610.09|12610.09|0
1636988770000|2021-11-15 15:06:10|12609.94|12609.94|12608.71|12608.71|12609.94|12609.94|12608.71|12608.71|0
1636988780000|2021-11-15 15:06:20|12607.48|12607.48|12607.48|12607.48|12607.48|12607.48|12607.48|12607.48|0
1636988790000|2021-11-15 15:06:30|12608.3|12608.3|12609.53|12609.53|12609.53|12609.53|12608.3|12608.3|0
1636988820000|2021-11-15 15:07:00|12609.29|12609.29|12609.63|12609.63|12609.8|12609.8|12609.29|12609.29|0
1636988830000|2021-11-15 15:07:10|12609.27|12609.27|12609.46|12609.46|12609.46|12609.46|12609.27|12609.27|0
1636988840000|2021-11-15 15:07:20|12607.63|12607.63|12609.01|12609.01|12609.01|12609.01|12607.63|12607.63|0
1636988850000|2021-11-15 15:07:30|12610.24|12610.24|12610.52|12610.52|12610.65|12610.65|12610.24|12610.24|0
1636988860000|2021-11-15 15:07:40|12610.38|12610.38|12610.52|12610.52|12610.73|12610.73|12610.38|12610.38|0
1636988870000|2021-11-15 15:07:50|12610.65|12610.65|12610.91|12610.91|12610.91|12610.91|12610.65|12610.65|0
1636988880000|2021-11-15 15:08:00|12610.74|12610.74|12610.74|12610.74|12610.74|12610.74|12610.74|12610.74|0
1636988890000|2021-11-15 15:08:10|12610.33|12610.33|12610.33|12610.33|12610.33|12610.33|12610.33|12610.33|0
1636988940000|2021-11-15 15:09:00|12610.49|12610.49|12610.49|12610.49|12610.49|12610.49|12610.49|12610.49|0
1636988960000|2021-11-15 15:09:20|12610.71|12610.71|12610.49|12610.49|12610.71|12610.71|12610.49|12610.49|0
1636988970000|2021-11-15 15:09:30|12610.9|12610.9|12610.9|12610.9|12610.9|12610.9|12610.9|12610.9|0
1636988980000|2021-11-15 15:09:40|12610.95|12610.95|12610.59|12610.59|12610.95|12610.95|12610.59|12610.59|0
1636988990000|2021-11-15 15:09:50|12610.18|12610.18|12611.57|12611.57|12611.57|12611.57|12610.18|12610.18|0
1636989010000|2021-11-15 15:10:10|12611.41|12611.41|12611.27|12611.27|12611.41|12611.41|12611.27|12611.27|0
1636989020000|2021-11-15 15:10:20|12611.42|12611.42|12611.42|12611.42|12611.42|12611.42|12611.42|12611.42|0
1636989040000|2021-11-15 15:10:40|12611.83|12611.83|12611.47|12611.47|12611.99|12611.99|12611.47|12611.47|0
1636989070000|2021-11-15 15:11:10|12612.7|12612.7|12614.6|12614.6|12614.6|12614.6|12612.7|12612.7|0
1636989080000|2021-11-15 15:11:20|12614.77|12614.77|12614.77|12614.77|12614.77|12614.77|12614.77|12614.77|0
1636989110000|2021-11-15 15:11:50|12614.56|12614.56|12614.56|12614.56|12614.56|12614.56|12614.56|12614.56|0
1636989120000|2021-11-15 15:12:00|12614.77|12614.77|12614.77|12614.77|12614.77|12614.77|12614.77|12614.77|0
1636989130000|2021-11-15 15:12:10|12614.61|12614.61|12614.24|12614.24|12614.61|12614.61|12612.6|12612.6|0
1636989150000|2021-11-15 15:12:30|12614.37|12614.37|12615.38|12615.38|12615.38|12615.38|12614.37|12614.37|0
1636989180000|2021-11-15 15:13:00|12614.37|12614.37|12614.24|12614.24|12614.37|12614.37|12614.24|12614.24|0
1636989200000|2021-11-15 15:13:20|12615.25|12615.25|12614.69|12614.69|12615.25|12615.25|12614.69|12614.69|0
1636989210000|2021-11-15 15:13:30|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|0
1636989220000|2021-11-15 15:13:40|12615.84|12615.84|12615.84|12615.84|12615.84|12615.84|12615.84|12615.84|0
1636989250000|2021-11-15 15:14:10|12615.76|12615.76|12616.03|12616.03|12616.03|12616.03|12615.76|12615.76|0
1636989260000|2021-11-15 15:14:20|12616.18|12616.18|12616.18|12616.18|12616.18|12616.18|12616.18|12616.18|0
1636989290000|2021-11-15 15:14:50|12615.18|12615.18|12615.02|12615.02|12615.18|12615.18|12615.02|12615.02|0
1636989310000|2021-11-15 15:15:10|12613.79|12613.79|12613.79|12613.79|12613.79|12613.79|12613.79|12613.79|0
1636989330000|2021-11-15 15:15:30|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|0
1636989340000|2021-11-15 15:15:40|12612.48|12612.48|12612.27|12612.27|12612.48|12612.48|12612.27|12612.27|0
1636989350000|2021-11-15 15:15:50|12612.05|12612.05|12612.05|12612.05|12612.05|12612.05|12611.81|12611.81|0
1636989360000|2021-11-15 15:16:00|12611.78|12611.78|12611.78|12611.78|12611.78|12611.78|12611.78|12611.78|0
1636989370000|2021-11-15 15:16:10|12612.14|12612.14|12612.06|12612.06|12612.14|12612.14|12612.06|12612.06|0
1636989380000|2021-11-15 15:16:20|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|12612.28|0
1636989390000|2021-11-15 15:16:30|12612.11|12612.11|12612.11|12612.11|12612.11|12612.11|12612.11|12612.11|0
1636989410000|2021-11-15 15:16:50|12613.11|12613.11|12614.12|12614.12|12614.12|12614.12|12613.11|12613.11|0
1636989440000|2021-11-15 15:17:20|12613.41|12613.41|12613|12613|12613.41|12613.41|12613|12613|0
1636989470000|2021-11-15 15:17:50|12611.6|12611.6|12611.6|12611.6|12611.6|12611.6|12611.6|12611.6|0
1636989480000|2021-11-15 15:18:00|12611.86|12611.86|12611.86|12611.86|12611.99|12611.99|12611.86|12611.86|0
1636989490000|2021-11-15 15:18:10|12612.27|12612.27|12611.16|12611.16|12612.27|12612.27|12610.99|12610.99|0
1636989520000|2021-11-15 15:18:40|12611.29|12611.29|12611.29|12611.29|12611.29|12611.29|12611.29|12611.29|0
1636989530000|2021-11-15 15:18:50|12610.77|12610.77|12609.96|12609.96|12610.77|12610.77|12609.96|12609.96|0
1636989540000|2021-11-15 15:19:00|12608.95|12608.95|12608.24|12608.24|12608.95|12608.95|12608.24|12608.24|0
1636989550000|2021-11-15 15:19:10|12607.88|12607.88|12607.62|12607.62|12607.88|12607.88|12607.62|12607.62|0
1636989580000|2021-11-15 15:19:40|12607.83|12607.83|12607.83|12607.83|12607.83|12607.83|12607.83|12607.83|0
1636989590000|2021-11-15 15:19:50|12606.6|12606.6|12606.82|12606.82|12606.82|12606.82|12606.6|12606.6|0
1636989600000|2021-11-15 15:20:00|12606.6|12606.6|12606.16|12606.16|12606.82|12606.82|12606.16|12606.16|0
1636989610000|2021-11-15 15:20:10|12605.75|12605.75|12605.75|12605.75|12605.75|12605.75|12605.75|12605.75|0
1636989620000|2021-11-15 15:20:20|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|12606.98|0
1636989650000|2021-11-15 15:20:50|12607.19|12607.19|12607.19|12607.19|12607.19|12607.19|12607.19|12607.19|0
1636989670000|2021-11-15 15:21:10|12606.78|12606.78|12607.4|12607.4|12607.4|12607.4|12606.78|12606.78|0
1636989680000|2021-11-15 15:21:20|12607.75|12607.75|12607.4|12607.4|12607.75|12607.75|12607.4|12607.4|0
1636989690000|2021-11-15 15:21:30|12607.83|12607.83|12608.2|12608.2|12608.2|12608.2|12607.83|12607.83|0
1636989700000|2021-11-15 15:21:40|12608.35|12608.35|12609.27|12609.27|12609.27|12609.27|12608.35|12608.35|0
1636989710000|2021-11-15 15:21:50|12609.49|12609.49|12609.52|12609.52|12609.52|12609.52|12609.36|12609.36|0
1636989720000|2021-11-15 15:22:00|12609.36|12609.36|12609.52|12609.52|12609.52|12609.52|12609.36|12609.36|0
1636989730000|2021-11-15 15:22:10|12610.75|12610.75|12610.75|12610.75|12610.75|12610.75|12610.75|12610.75|0
1636989770000|2021-11-15 15:22:50|12610.34|12610.34|12610.34|12610.34|12610.34|12610.34|12610.34|12610.34|0
1636989790000|2021-11-15 15:23:10|12611.35|12611.35|12612.36|12612.36|12612.36|12612.36|12611.35|12611.35|0
1636989800000|2021-11-15 15:23:20|12611.12|12611.12|12611.29|12611.29|12611.29|12611.29|12611.12|12611.12|0
1636989810000|2021-11-15 15:23:30|12611.37|12611.37|12611.08|12611.08|12611.51|12611.51|12611.08|12611.08|0
1636989830000|2021-11-15 15:23:50|12611.49|12611.49|12611.49|12611.49|12611.49|12611.49|12611.49|12611.49|0
1636989870000|2021-11-15 15:24:30|12611.73|12611.73|12611.73|12611.73|12611.73|12611.73|12611.73|12611.73|0
1636989900000|2021-11-15 15:25:00|12611.94|12611.94|12611.51|12611.51|12611.94|12611.94|12611.51|12611.51|0
1636989910000|2021-11-15 15:25:10|12611.35|12611.35|12611.52|12611.52|12611.52|12611.52|12611.11|12611.11|0
1636989930000|2021-11-15 15:25:30|12611.74|12611.74|12611.74|12611.74|12611.74|12611.74|12611.74|12611.74|0
1636989950000|2021-11-15 15:25:50|12611.87|12611.87|12611.87|12611.87|12611.87|12611.87|12611.87|12611.87|0
1636989980000|2021-11-15 15:26:20|12612.03|12612.03|12612.23|12612.23|12612.23|12612.23|12611.71|12611.71|0
1636989990000|2021-11-15 15:26:30|12612.64|12612.64|12614.45|12614.45|12614.45|12614.45|12612.64|12612.64|0
1636990000000|2021-11-15 15:26:40|12614.32|12614.32|12614.68|12614.68|12614.68|12614.68|12614.15|12614.15|0
1636990010000|2021-11-15 15:26:50|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|0
1636990020000|2021-11-15 15:27:00|12615.33|12615.33|12615.33|12615.33|12615.33|12615.33|12615.33|12615.33|0
1636990030000|2021-11-15 15:27:10|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|0
1636990040000|2021-11-15 15:27:20|12614.56|12614.56|12614.56|12614.56|12614.56|12614.56|12614.56|12614.56|0
1636990050000|2021-11-15 15:27:30|12613.75|12613.75|12612.74|12612.74|12613.75|12613.75|12612.74|12612.74|0
1636990060000|2021-11-15 15:27:40|12611.51|12611.51|12611.51|12611.51|12611.51|12611.51|12611.51|12611.51|0
1636990070000|2021-11-15 15:27:50|12610.28|12610.28|12610.28|12610.28|12610.28|12610.28|12610.28|12610.28|0
1636990080000|2021-11-15 15:28:00|12609.87|12609.87|12610.03|12610.03|12610.03|12610.03|12609.87|12609.87|0
1636990110000|2021-11-15 15:28:30|12610.16|12610.16|12609.99|12609.99|12610.16|12610.16|12609.99|12609.99|0
1636990120000|2021-11-15 15:28:40|12609.77|12609.77|12609.85|12609.85|12609.85|12609.85|12609.51|12609.51|0
1636990130000|2021-11-15 15:28:50|12609.44|12609.44|12609.44|12609.44|12609.44|12609.44|12609.44|12609.44|0
1636990150000|2021-11-15 15:29:10|12609.85|12609.85|12609.85|12609.85|12609.85|12609.85|12609.85|12609.85|0
1636990210000|2021-11-15 15:30:10|12609.63|12609.63|12609.63|12609.63|12609.63|12609.63|12609.63|12609.63|0
1636990220000|2021-11-15 15:30:20|12609.85|12609.85|12609.85|12609.85|12609.85|12609.85|12609.85|12609.85|0
1636990230000|2021-11-15 15:30:30|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|0
1636990240000|2021-11-15 15:30:40|12609.81|12609.81|12609.81|12609.81|12609.81|12609.81|12609.81|12609.81|0
1636990260000|2021-11-15 15:31:00|12609.1|12609.1|12609.7|12609.7|12609.83|12609.83|12608.79|12608.79|0
1636990280000|2021-11-15 15:31:20|12609.48|12609.48|12609.48|12609.48|12609.48|12609.48|12609.48|12609.48|0
1636990290000|2021-11-15 15:31:30|12610.48|12610.48|12610.48|12610.48|12610.48|12610.48|12610.48|12610.48|0
1636990300000|2021-11-15 15:31:40|12610.56|12610.56|12610.2|12610.2|12610.56|12610.56|12610.2|12610.2|0
1636990320000|2021-11-15 15:32:00|12609.79|12609.79|12609.79|12609.79|12609.79|12609.79|12609.79|12609.79|0
1636990330000|2021-11-15 15:32:10|12609.9|12609.9|12609.9|12609.9|12609.9|12609.9|12609.9|12609.9|0
1636990360000|2021-11-15 15:32:40|12609.98|12609.98|12609.98|12609.98|12609.98|12609.98|12609.98|12609.98|0
1636990370000|2021-11-15 15:32:50|12609.77|12609.77|12609.61|12609.61|12609.77|12609.77|12609.61|12609.61|0
1636990380000|2021-11-15 15:33:00|12609.44|12609.44|12609.44|12609.44|12609.44|12609.44|12609.44|12609.44|0
1636990400000|2021-11-15 15:33:20|12609.08|12609.08|12609.52|12609.52|12609.52|12609.52|12609.08|12609.08|0
1636990410000|2021-11-15 15:33:30|12609.09|12609.09|12609.09|12609.09|12609.09|12609.09|12609.09|12609.09|0
1636990420000|2021-11-15 15:33:40|12608.92|12608.92|12608.92|12608.92|12608.92|12608.92|12608.92|12608.92|0
1636990430000|2021-11-15 15:33:50|12608.78|12608.78|12608.37|12608.37|12608.78|12608.78|12608.37|12608.37|0
1636990440000|2021-11-15 15:34:00|12608.73|12608.73|12608.73|12608.73|12608.73|12608.73|12608.73|12608.73|0
1636990450000|2021-11-15 15:34:10|12608.81|12608.81|12608.81|12608.81|12608.81|12608.81|12608.81|12608.81|0
1636990480000|2021-11-15 15:34:40|12609.24|12609.24|12609.03|12609.03|12609.24|12609.24|12609.03|12609.03|0
1636990500000|2021-11-15 15:35:00|12609.64|12609.64|12611.04|12611.04|12611.04|12611.04|12609.64|12609.64|0
1636990520000|2021-11-15 15:35:20|12610.79|12610.79|12610.43|12610.43|12610.79|12610.79|12610.43|12610.43|0
1636990540000|2021-11-15 15:35:40|12610.41|12610.41|12611.43|12611.43|12611.64|12611.64|12610.41|12610.41|0
1636990560000|2021-11-15 15:36:00|12611.86|12611.86|12611.86|12611.86|12611.86|12611.86|12611.86|12611.86|0
1636990580000|2021-11-15 15:36:20|12611.94|12611.94|12611.94|12611.94|12611.94|12611.94|12611.94|12611.94|0
1636990610000|2021-11-15 15:36:50|12611.53|12611.53|12611.53|12611.53|12611.53|12611.53|12611.53|12611.53|0
1636990630000|2021-11-15 15:37:10|12611.74|12611.74|12611.74|12611.74|12611.74|12611.74|12611.74|12611.74|0
1636990640000|2021-11-15 15:37:20|12611.53|12611.53|12611.94|12611.94|12611.94|12611.94|12611.53|12611.53|0
1636990650000|2021-11-15 15:37:30|12612.29|12612.29|12612.29|12612.29|12612.29|12612.29|12612.29|12612.29|0
1636990660000|2021-11-15 15:37:40|12613.3|12613.3|12613.92|12613.92|12614.71|12614.71|12613.3|12613.3|0
1636990670000|2021-11-15 15:37:50|12614.93|12614.93|12614.4|12614.4|12615.06|12615.06|12614.05|12614.05|0
1636990680000|2021-11-15 15:38:00|12614.81|12614.81|12615.22|12615.22|12615.22|12615.22|12614.81|12614.81|0
1636990690000|2021-11-15 15:38:10|12616.22|12616.22|12615.22|12615.22|12616.22|12616.22|12615.22|12615.22|0
1636990700000|2021-11-15 15:38:20|12614.9|12614.9|12615.06|12615.06|12615.14|12615.14|12614.82|12614.82|0
1636990730000|2021-11-15 15:38:50|12614.65|12614.65|12614.3|12614.3|12614.65|12614.65|12614.3|12614.3|0
1636990750000|2021-11-15 15:39:10|12614.53|12614.53|12615.06|12615.06|12615.06|12615.06|12614.53|12614.53|0
1636990760000|2021-11-15 15:39:20|12615.2|12615.2|12614.79|12614.79|12615.2|12615.2|12614.79|12614.79|0
1636990780000|2021-11-15 15:39:40|12614.38|12614.38|12614.38|12614.38|12614.38|12614.38|12614.38|12614.38|0
1636990790000|2021-11-15 15:39:50|12614.3|12614.3|12614.51|12614.51|12614.51|12614.51|12614.3|12614.3|0
1636990820000|2021-11-15 15:40:20|12614|12614|12612.96|12612.96|12614|12614|12612.96|12612.96|0
1636990850000|2021-11-15 15:40:50|12613.97|12613.97|12612.96|12612.96|12613.97|12613.97|12612.96|12612.96|0
1636990860000|2021-11-15 15:41:00|12613.39|12613.39|12613.67|12613.67|12614.4|12614.4|12613.39|12613.39|0
1636990870000|2021-11-15 15:41:10|12613.45|12613.45|12615.07|12615.07|12615.07|12615.07|12613.45|12613.45|0
1636990900000|2021-11-15 15:41:40|12614.55|12614.55|12614.55|12614.55|12614.55|12614.55|12614.55|12614.55|0
1636990910000|2021-11-15 15:41:50|12615.37|12615.37|12614.14|12614.14|12615.37|12615.37|12614.14|12614.14|0
1636990930000|2021-11-15 15:42:10|12614.06|12614.06|12614.47|12614.47|12614.47|12614.47|12614.06|12614.06|0
1636990940000|2021-11-15 15:42:20|12613.95|12613.95|12613.86|12613.86|12614.03|12614.03|12613.86|12613.86|0
1636990950000|2021-11-15 15:42:30|12615.09|12615.09|12615.09|12615.09|12615.09|12615.09|12615.09|12615.09|0
1636990980000|2021-11-15 15:43:00|12615.44|12615.44|12615.44|12615.44|12615.44|12615.44|12615.44|12615.44|0
1636990990000|2021-11-15 15:43:10|12615.09|12615.09|12615.09|12615.09|12615.09|12615.09|12615.09|12615.09|0
1636991010000|2021-11-15 15:43:30|12615.39|12615.39|12617.14|12617.14|12617.14|12617.14|12615.39|12615.39|0
1636991020000|2021-11-15 15:43:40|12618.15|12618.15|12619.37|12619.37|12619.37|12619.37|12618.15|12618.15|0
1636991030000|2021-11-15 15:43:50|12619.42|12619.42|12620.43|12620.43|12620.43|12620.43|12619.42|12619.42|0
1636991040000|2021-11-15 15:44:00|12620.51|12620.51|12619.34|12619.34|12620.51|12620.51|12619.34|12619.34|0
1636991050000|2021-11-15 15:44:10|12619.61|12619.61|12621.58|12621.58|12621.58|12621.58|12619.34|12619.34|0
1636991060000|2021-11-15 15:44:20|12621.85|12621.85|12621.85|12621.85|12621.85|12621.85|12621.85|12621.85|0
1636991070000|2021-11-15 15:44:30|12621.92|12621.92|12621.92|12621.92|12621.92|12621.92|12621.92|12621.92|0
1636991080000|2021-11-15 15:44:40|12622|12622|12622|12622|12622|12622|12621.76|12621.76|0
1636991090000|2021-11-15 15:44:50|12621.79|12621.79|12621.55|12621.55|12621.79|12621.79|12621.55|12621.55|0
1636991110000|2021-11-15 15:45:10|12621.96|12621.96|12622.1|12622.1|12622.36|12622.36|12621.96|12621.96|0
1636991130000|2021-11-15 15:45:30|12621.64|12621.64|12621.64|12621.64|12621.64|12621.64|12621.64|12621.64|0
1636991150000|2021-11-15 15:45:50|12621.81|12621.81|12621.81|12621.81|12621.81|12621.81|12621.81|12621.81|0
1636991160000|2021-11-15 15:46:00|12621.98|12621.98|12620.54|12620.54|12621.98|12621.98|12620.54|12620.54|0
1636991170000|2021-11-15 15:46:10|12620.78|12620.78|12620.78|12620.78|12620.78|12620.78|12620.78|12620.78|0
1636991180000|2021-11-15 15:46:20|12620.79|12620.79|12620.44|12620.44|12620.79|12620.79|12620.44|12620.44|0
1636991190000|2021-11-15 15:46:30|12620.52|12620.52|12620.6|12620.6|12620.6|12620.6|12620.52|12620.52|0
1636991200000|2021-11-15 15:46:40|12620.68|12620.68|12621.03|12621.03|12621.03|12621.03|12620.68|12620.68|0
1636991210000|2021-11-15 15:46:50|12621.05|12621.05|12621.05|12621.05|12621.05|12621.05|12621.05|12621.05|0
1636991230000|2021-11-15 15:47:10|12622.28|12622.28|12621.87|12621.87|12622.28|12622.28|12621.87|12621.87|0
1636991240000|2021-11-15 15:47:20|12621.71|12621.71|12620.71|12620.71|12621.71|12621.71|12620.71|12620.71|0
1636991260000|2021-11-15 15:47:40|12621.71|12621.71|12621.71|12621.71|12621.79|12621.79|12621.71|12621.71|0
1636991270000|2021-11-15 15:47:50|12622.17|12622.17|12622.17|12622.17|12622.17|12622.17|12622.17|12622.17|0
1636991290000|2021-11-15 15:48:10|12623.18|12623.18|12623.18|12623.18|12623.18|12623.18|12623.18|12623.18|0
1636991340000|2021-11-15 15:49:00|12623.27|12623.27|12623.43|12623.43|12623.43|12623.43|12623.27|12623.27|0
1636991360000|2021-11-15 15:49:20|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|0
1636991380000|2021-11-15 15:49:40|12623.15|12623.15|12623.15|12623.15|12623.15|12623.15|12623.15|12623.15|0
1636991400000|2021-11-15 15:50:00|12623.2|12623.2|12623.56|12623.56|12623.56|12623.56|12623.2|12623.2|0
1636991420000|2021-11-15 15:50:20|12623.34|12623.34|12623.56|12623.56|12623.56|12623.56|12623.34|12623.34|0
1636991430000|2021-11-15 15:50:30|12623.77|12623.77|12623.77|12623.77|12623.77|12623.77|12623.77|12623.77|0
1636991440000|2021-11-15 15:50:40|12623.88|12623.88|12623.17|12623.17|12623.88|12623.88|12623.17|12623.17|0
1636991460000|2021-11-15 15:51:00|12623.24|12623.24|12623.04|12623.04|12623.24|12623.24|12623.04|12623.04|0
1636991510000|2021-11-15 15:51:50|12623.75|12623.75|12623.53|12623.53|12623.75|12623.75|12623.53|12623.53|0
1636991520000|2021-11-15 15:52:00|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|0
1636991550000|2021-11-15 15:52:30|12623.97|12623.97|12623.75|12623.75|12623.97|12623.97|12623.75|12623.75|0
1636991560000|2021-11-15 15:52:40|12623.49|12623.49|12623.49|12623.49|12623.49|12623.49|12623.49|12623.49|0
1636991570000|2021-11-15 15:52:50|12623.22|12623.22|12623.22|12623.22|12623.22|12623.22|12623.22|12623.22|0
1636991580000|2021-11-15 15:53:00|12623.09|12623.09|12623.09|12623.09|12623.09|12623.09|12623.09|12623.09|0
1636991590000|2021-11-15 15:53:10|12623.49|12623.49|12623.7|12623.7|12623.7|12623.7|12623.49|12623.49|0
1636991600000|2021-11-15 15:53:20|12623.49|12623.49|12623.49|12623.49|12623.49|12623.49|12623.49|12623.49|0
1636991620000|2021-11-15 15:53:40|12623.13|12623.13|12623.13|12623.13|12623.13|12623.13|12623.13|12623.13|0
1636991640000|2021-11-15 15:54:00|12623.3|12623.3|12623.48|12623.48|12623.48|12623.48|12623.3|12623.3|0
1636991660000|2021-11-15 15:54:20|12623.31|12623.31|12623.47|12623.47|12623.47|12623.47|12623.31|12623.31|0
1636991670000|2021-11-15 15:54:30|12623.55|12623.55|12624.26|12624.26|12624.26|12624.26|12623.55|12623.55|0
1636991680000|2021-11-15 15:54:40|12624.67|12624.67|12624.58|12624.58|12624.67|12624.67|12624.58|12624.58|0
1636991710000|2021-11-15 15:55:10|12624.34|12624.34|12624.34|12624.34|12624.34|12624.34|12624.34|12624.34|0
1636991730000|2021-11-15 15:55:30|12623.93|12623.93|12623.74|12623.74|12623.93|12623.93|12623.52|12623.52|0
1636991750000|2021-11-15 15:55:50|12624.15|12624.15|12624.58|12624.58|12624.58|12624.58|12624.15|12624.15|0
1636991760000|2021-11-15 15:56:00|12624.32|12624.32|12624.18|12624.18|12624.32|12624.32|12624.18|12624.18|0
1636991770000|2021-11-15 15:56:10|12623.18|12623.18|12618.84|12618.84|12623.18|12623.18|12618.84|12618.84|0
1636991780000|2021-11-15 15:56:20|12618.23|12618.23|12618.23|12618.23|12618.23|12618.23|12618.23|12618.23|0
1636991820000|2021-11-15 15:57:00|12618.45|12618.45|12618.93|12618.93|12618.93|12618.93|12618.45|12618.45|0
1636991830000|2021-11-15 15:57:10|12619.93|12619.93|12619.93|12619.93|12619.93|12619.93|12619.93|12619.93|0
1636991840000|2021-11-15 15:57:20|12620.15|12620.15|12620.04|12620.04|12620.15|12620.15|12619.88|12619.88|0
1636991850000|2021-11-15 15:57:30|12619.77|12619.77|12619.64|12619.64|12619.77|12619.77|12619.64|12619.64|0
1636991870000|2021-11-15 15:57:50|12619.4|12619.4|12619.4|12619.4|12619.4|12619.4|12619.4|12619.4|0
1636991900000|2021-11-15 15:58:20|12619.62|12619.62|12619.52|12619.52|12619.83|12619.83|12619.37|12619.37|0
1636991940000|2021-11-15 15:59:00|12619.11|12619.11|12620.3|12620.3|12620.56|12620.56|12619.11|12619.11|0
1636991950000|2021-11-15 15:59:10|12620.14|12620.14|12620.14|12620.14|12620.14|12620.14|12620.14|12620.14|0
1636991960000|2021-11-15 15:59:20|12620.06|12620.06|12620.06|12620.06|12620.06|12620.06|12620.06|12620.06|0
1636991990000|2021-11-15 15:59:50|12620.22|12620.22|12618.4|12618.4|12620.22|12620.22|12618.4|12618.4|0
1636992000000|2021-11-15 16:00:00|12618.66|12618.66|12618.66|12618.66|12618.66|12618.66|12618.66|12618.66|0
1636992030000|2021-11-15 16:00:30|12618.45|12618.45|12618.45|12618.45|12618.45|12618.45|12618.45|12618.45|0
1636992040000|2021-11-15 16:00:40|12618.8|12618.8|12619.02|12619.02|12619.02|12619.02|12618.8|12618.8|0
1636992050000|2021-11-15 16:00:50|12618.61|12618.61|12618.61|12618.61|12618.61|12618.61|12618.61|12618.61|0
1636992060000|2021-11-15 16:01:00|12618.37|12618.37|12618.89|12618.89|12618.89|12618.89|12618.37|12618.37|0
1636992090000|2021-11-15 16:01:30|12619.06|12619.06|12618.56|12618.56|12619.06|12619.06|12618.54|12618.54|0
1636992110000|2021-11-15 16:01:50|12618.32|12618.32|12618.32|12618.32|12618.32|12618.32|12618.08|12618.08|0
1636992120000|2021-11-15 16:02:00|12618.1|12618.1|12617.86|12617.86|12618.1|12618.1|12617.86|12617.86|0
1636992130000|2021-11-15 16:02:10|12618.08|12618.08|12616.98|12616.98|12618.08|12618.08|12616.72|12616.72|0
1636992140000|2021-11-15 16:02:20|12616.76|12616.76|12616.84|12616.84|12616.84|12616.84|12616.76|12616.76|0
1636992160000|2021-11-15 16:02:40|12616.33|12616.33|12616.33|12616.33|12616.33|12616.33|12616.33|12616.33|0
1636992170000|2021-11-15 16:02:50|12616.06|12616.06|12615.82|12615.82|12616.06|12616.06|12615.82|12615.82|0
1636992180000|2021-11-15 16:03:00|12617.06|12617.06|12617.08|12617.08|12617.16|12617.16|12617.06|12617.06|0
1636992190000|2021-11-15 16:03:10|12616.84|12616.84|12616.43|12616.43|12616.84|12616.84|12616.19|12616.19|0
1636992210000|2021-11-15 16:03:30|12616.84|12616.84|12616.84|12616.84|12616.84|12616.84|12616.84|12616.84|0
1636992220000|2021-11-15 16:03:40|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|0
1636992230000|2021-11-15 16:03:50|12617.28|12617.28|12616.64|12616.64|12617.28|12617.28|12616.64|12616.64|0
1636992240000|2021-11-15 16:04:00|12616.87|12616.87|12618.28|12618.28|12618.28|12618.28|12616.64|12616.64|0
1636992250000|2021-11-15 16:04:10|12619.51|12619.51|12619.51|12619.51|12619.51|12619.51|12619.51|12619.51|0
1636992280000|2021-11-15 16:04:40|12619.73|12619.73|12620.73|12620.73|12620.73|12620.73|12619.73|12619.73|0
1636992290000|2021-11-15 16:04:50|12620.17|12620.17|12620.17|12620.17|12620.17|12620.17|12620.17|12620.17|0
1636992300000|2021-11-15 16:05:00|12620.33|12620.33|12620.33|12620.33|12620.33|12620.33|12620.33|12620.33|0
1636992310000|2021-11-15 16:05:10|12620.23|12620.23|12620.24|12620.24|12620.24|12620.24|12619.89|12619.89|0
1636992320000|2021-11-15 16:05:20|12619.89|12619.89|12619.68|12619.68|12619.89|12619.89|12619.68|12619.68|0
1636992330000|2021-11-15 16:05:30|12619.52|12619.52|12619.52|12619.52|12619.52|12619.52|12619.52|12619.52|0
1636992370000|2021-11-15 16:06:10|12619.88|12619.88|12619.88|12619.88|12619.88|12619.88|12619.88|12619.88|0
1636992380000|2021-11-15 16:06:20|12620.24|12620.24|12619.36|12619.36|12620.24|12620.24|12619.36|12619.36|0
1636992390000|2021-11-15 16:06:30|12618.96|12618.96|12618.96|12618.96|12618.96|12618.96|12618.96|12618.96|0
1636992400000|2021-11-15 16:06:40|12619.96|12619.96|12618.73|12618.73|12619.96|12619.96|12618.73|12618.73|0
1636992430000|2021-11-15 16:07:10|12618.81|12618.81|12618.81|12618.81|12618.81|12618.81|12618.81|12618.81|0
1636992450000|2021-11-15 16:07:30|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|0
1636992460000|2021-11-15 16:07:40|12619|12619|12618.78|12618.78|12619|12619|12618.78|12618.78|0
1636992470000|2021-11-15 16:07:50|12618.86|12618.86|12618.86|12618.86|12618.86|12618.86|12618.86|12618.86|0
1636992480000|2021-11-15 16:08:00|12618.4|12618.4|12618.55|12618.55|12618.55|12618.55|12618.4|12618.4|0
1636992500000|2021-11-15 16:08:20|12618.34|12618.34|12618.34|12618.34|12618.34|12618.34|12618.34|12618.34|0
1636992510000|2021-11-15 16:08:30|12618.85|12618.85|12618.85|12618.85|12618.85|12618.85|12618.85|12618.85|0
1636992530000|2021-11-15 16:08:50|12618.99|12618.99|12618.93|12618.93|12618.99|12618.99|12618.85|12618.85|0
1636992540000|2021-11-15 16:09:00|12619.06|12619.06|12619.06|12619.06|12619.06|12619.06|12619.06|12619.06|0
1636992550000|2021-11-15 16:09:10|12619.2|12619.2|12619.63|12619.63|12619.63|12619.63|12619.2|12619.2|0
1636992560000|2021-11-15 16:09:20|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|12619.22|0
1636992570000|2021-11-15 16:09:30|12618.95|12618.95|12619.36|12619.36|12619.36|12619.36|12618.95|12618.95|0
1636992590000|2021-11-15 16:09:50|12619.09|12619.09|12619.17|12619.17|12619.17|12619.17|12618.83|12618.83|0
1636992600000|2021-11-15 16:10:00|12619.41|12619.41|12619.41|12619.41|12619.41|12619.41|12619.41|12619.41|0
1636992610000|2021-11-15 16:10:10|12619.46|12619.46|12619.97|12619.97|12619.97|12619.97|12619.46|12619.46|0
1636992620000|2021-11-15 16:10:20|12620.13|12620.13|12620.13|12620.13|12620.13|12620.13|12620.13|12620.13|0
1636992630000|2021-11-15 16:10:30|12619.77|12619.77|12619.55|12619.55|12619.77|12619.77|12619.55|12619.55|0
1636992660000|2021-11-15 16:11:00|12618.32|12618.32|12618.32|12618.32|12618.32|12618.32|12618.32|12618.32|0
1636992700000|2021-11-15 16:11:40|12618.24|12618.24|12618.24|12618.24|12618.24|12618.24|12618.24|12618.24|0
1636992720000|2021-11-15 16:12:00|12618.32|12618.32|12618.63|12618.63|12618.63|12618.63|12618.32|12618.32|0
1636992730000|2021-11-15 16:12:10|12618.52|12618.52|12618.74|12618.74|12618.74|12618.74|12618.52|12618.52|0
1636992740000|2021-11-15 16:12:20|12619.75|12619.75|12619.75|12619.75|12619.75|12619.75|12619.75|12619.75|0
1636992770000|2021-11-15 16:12:50|12619.96|12619.96|12619.75|12619.75|12619.96|12619.96|12619.75|12619.75|0
1636992790000|2021-11-15 16:13:10|12619.34|12619.34|12619.39|12619.39|12619.39|12619.39|12619.34|12619.34|0
1636992830000|2021-11-15 16:13:50|12618.87|12618.87|12618.87|12618.87|12618.87|12618.87|12618.87|12618.87|0
1636992840000|2021-11-15 16:14:00|12618.64|12618.64|12618.64|12618.64|12618.64|12618.64|12618.64|12618.64|0
1636992850000|2021-11-15 16:14:10|12618.88|12618.88|12618.88|12618.88|12618.88|12618.88|12618.88|12618.88|0
1636992860000|2021-11-15 16:14:20|12620.11|12620.11|12620.11|12620.11|12620.11|12620.11|12620.11|12620.11|0
1636992880000|2021-11-15 16:14:40|12620.28|12620.28|12620.28|12620.28|12620.28|12620.28|12620.28|12620.28|0
1636992890000|2021-11-15 16:14:50|12619.05|12619.05|12619.46|12619.46|12619.46|12619.46|12619.05|12619.05|0
1636992900000|2021-11-15 16:15:00|12619.59|12619.59|12619.51|12619.51|12619.59|12619.59|12619.51|12619.51|0
1636992930000|2021-11-15 16:15:30|12618.5|12618.5|12618.78|12618.78|12618.86|12618.86|12618.5|12618.5|0
1636992940000|2021-11-15 16:15:40|12618.37|12618.37|12617.96|12617.96|12618.37|12618.37|12617.96|12617.96|0
1636992950000|2021-11-15 16:15:50|12618.05|12618.05|12618.05|12618.05|12618.05|12618.05|12618.05|12618.05|0
1636992960000|2021-11-15 16:16:00|12617.88|12617.88|12616.6|12616.6|12617.96|12617.96|12616.6|12616.6|0
1636992970000|2021-11-15 16:16:10|12615.6|12615.6|12615.63|12615.63|12615.63|12615.63|12615.6|12615.6|0
1636992980000|2021-11-15 16:16:20|12615.9|12615.9|12615.63|12615.63|12615.9|12615.9|12615.63|12615.63|0
1636992990000|2021-11-15 16:16:30|12616.86|12616.86|12616.86|12616.86|12616.86|12616.86|12616.86|12616.86|0
1636993010000|2021-11-15 16:16:50|12616.69|12616.69|12616.69|12616.69|12616.69|12616.69|12616.69|12616.69|0
1636993020000|2021-11-15 16:17:00|12616.56|12616.56|12616.22|12616.22|12616.56|12616.56|12614.99|12614.99|0
1636993030000|2021-11-15 16:17:10|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|0
1636993050000|2021-11-15 16:17:30|12616.24|12616.24|12616.07|12616.07|12616.24|12616.24|12616.07|12616.07|0
1636993090000|2021-11-15 16:18:10|12617.3|12617.3|12617.3|12617.3|12617.3|12617.3|12617.3|12617.3|0
1636993100000|2021-11-15 16:18:20|12617.08|12617.08|12617.08|12617.08|12617.08|12617.08|12617.08|12617.08|0
1636993110000|2021-11-15 16:18:30|12616.73|12616.73|12615.55|12615.55|12616.73|12616.73|12615.55|12615.55|0
1636993130000|2021-11-15 16:18:50|12615.14|12615.14|12614.94|12614.94|12615.14|12615.14|12614.88|12614.88|0
1636993140000|2021-11-15 16:19:00|12613.7|12613.7|12613.55|12613.55|12613.7|12613.7|12613.55|12613.55|0
1636993160000|2021-11-15 16:19:20|12613.9|12613.9|12613.9|12613.9|12613.9|12613.9|12613.9|12613.9|0
1636993170000|2021-11-15 16:19:30|12614.16|12614.16|12613.67|12613.67|12614.16|12614.16|12613.67|12613.67|0
1636993190000|2021-11-15 16:19:50|12613.46|12613.46|12613.7|12613.7|12613.7|12613.7|12613.46|12613.46|0
1636993200000|2021-11-15 16:20:00|12613.93|12613.93|12614.86|12614.86|12614.86|12614.86|12613.93|12613.93|0
1636993210000|2021-11-15 16:20:10|12615.27|12615.27|12615.27|12615.27|12615.27|12615.27|12615.27|12615.27|0
1636993220000|2021-11-15 16:20:20|12614.04|12614.04|12614.04|12614.04|12615.04|12615.04|12614.04|12614.04|0
1636993230000|2021-11-15 16:20:30|12614.75|12614.75|12614.75|12614.75|12614.75|12614.75|12614.75|12614.75|0
1636993250000|2021-11-15 16:20:50|12614.62|12614.62|12615.39|12615.39|12615.39|12615.39|12614.16|12614.16|0
1636993270000|2021-11-15 16:21:10|12615.61|12615.61|12615.61|12615.61|12615.61|12615.61|12615.61|12615.61|0
1636993280000|2021-11-15 16:21:20|12615.84|12615.84|12615.32|12615.32|12615.84|12615.84|12615.32|12615.32|0
1636993290000|2021-11-15 16:21:30|12615.4|12615.4|12614.95|12614.95|12615.4|12615.4|12614.95|12614.95|0
1636993300000|2021-11-15 16:21:40|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|0
1636993310000|2021-11-15 16:21:50|12615.09|12615.09|12615.09|12615.09|12615.09|12615.09|12615.09|12615.09|0
1636993320000|2021-11-15 16:22:00|12615.17|12615.17|12614.95|12614.95|12615.17|12615.17|12614.95|12614.95|0
1636993340000|2021-11-15 16:22:20|12614.8|12614.8|12614.8|12614.8|12614.8|12614.8|12614.8|12614.8|0
1636993350000|2021-11-15 16:22:30|12614.89|12614.89|12614.89|12614.89|12614.89|12614.89|12614.89|12614.89|0
1636993370000|2021-11-15 16:22:50|12614.67|12614.67|12614.67|12614.67|12614.67|12614.67|12614.67|12614.67|0
1636993390000|2021-11-15 16:23:10|12615.15|12615.15|12614.94|12614.94|12615.15|12615.15|12614.94|12614.94|0
1636993400000|2021-11-15 16:23:20|12613.7|12613.7|12613.49|12613.49|12613.7|12613.7|12613.49|12613.49|0
1636993410000|2021-11-15 16:23:30|12613.33|12613.33|12613.33|12613.33|12613.33|12613.33|12613.33|12613.33|0
1636993420000|2021-11-15 16:23:40|12613.28|12613.28|12614.51|12614.51|12614.51|12614.51|12613.28|12613.28|0
1636993430000|2021-11-15 16:23:50|12614.36|12614.36|12614.44|12614.44|12614.52|12614.52|12614.36|12614.36|0
1636993440000|2021-11-15 16:24:00|12614.17|12614.17|12614.58|12614.58|12614.58|12614.58|12614.17|12614.17|0
1636993460000|2021-11-15 16:24:20|12614.71|12614.71|12614.71|12614.71|12614.71|12614.71|12614.71|12614.71|0
1636993490000|2021-11-15 16:24:50|12614.87|12614.87|12614.87|12614.87|12614.87|12614.87|12614.87|12614.87|0
1636993500000|2021-11-15 16:25:00|12615.14|12615.14|12616.76|12616.76|12616.76|12616.76|12615.14|12615.14|0
1636993510000|2021-11-15 16:25:10|12617.03|12617.03|12618.8|12618.8|12618.8|12618.8|12617.03|12617.03|0
1636993520000|2021-11-15 16:25:20|12617.56|12617.56|12617.18|12617.18|12617.56|12617.56|12616.56|12616.56|0
1636993530000|2021-11-15 16:25:30|12617.39|12617.39|12617.18|12617.18|12617.39|12617.39|12617.18|12617.18|0
1636993540000|2021-11-15 16:25:40|12616.82|12616.82|12616.82|12616.82|12616.82|12616.82|12616.82|12616.82|0
1636993550000|2021-11-15 16:25:50|12616.74|12616.74|12616.66|12616.66|12616.74|12616.74|12616.66|12616.66|0
1636993570000|2021-11-15 16:26:10|12615.66|12615.66|12615.66|12615.66|12615.66|12615.66|12615.66|12615.66|0
1636993580000|2021-11-15 16:26:20|12615.71|12615.71|12615.71|12615.71|12615.71|12615.71|12615.71|12615.71|0
1636993590000|2021-11-15 16:26:30|12615.44|12615.44|12615.04|12615.04|12615.44|12615.44|12615.04|12615.04|0
1636993600000|2021-11-15 16:26:40|12614.83|12614.83|12614.83|12614.83|12614.83|12614.83|12614.83|12614.83|0
1636993610000|2021-11-15 16:26:50|12614.35|12614.35|12614.11|12614.11|12614.35|12614.35|12614.11|12614.11|0
1636993620000|2021-11-15 16:27:00|12613.75|12613.75|12613.75|12613.75|12613.75|12613.75|12613.75|12613.75|0
1636993630000|2021-11-15 16:27:10|12614.16|12614.16|12614.64|12614.64|12614.64|12614.64|12614.16|12614.16|0
1636993640000|2021-11-15 16:27:20|12615.16|12615.16|12615.16|12615.16|12615.16|12615.16|12615.16|12615.16|0
1636993650000|2021-11-15 16:27:30|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|0
1636993670000|2021-11-15 16:27:50|12615.28|12615.28|12615.28|12615.28|12615.28|12615.28|12615.28|12615.28|0
1636993680000|2021-11-15 16:28:00|12615.06|12615.06|12614.27|12614.27|12615.28|12615.28|12614.27|12614.27|0
1636993690000|2021-11-15 16:28:10|12614.63|12614.63|12614.24|12614.24|12614.63|12614.63|12614.24|12614.24|0
1636993700000|2021-11-15 16:28:20|12613.72|12613.72|12612.49|12612.49|12613.72|12613.72|12612.39|12612.39|0
1636993710000|2021-11-15 16:28:30|12612.33|12612.33|12612.09|12612.09|12612.33|12612.33|12612.09|12612.09|0
1636993720000|2021-11-15 16:28:40|12611.92|12611.92|12611.58|12611.58|12611.92|12611.92|12611.58|12611.58|0
1636993730000|2021-11-15 16:28:50|12611.73|12611.73|12613.33|12613.33|12613.33|12613.33|12611.73|12611.73|0
1636993740000|2021-11-15 16:29:00|12613.55|12613.55|12614.15|12614.15|12614.37|12614.37|12612.92|12612.92|0
1636993750000|2021-11-15 16:29:10|12614.51|12614.51|12615|12615|12615|12615|12614.51|12614.51|0
1636993760000|2021-11-15 16:29:20|12616|12616|12616.01|12616.01|12616.01|12616.01|12615.77|12615.77|0
1636993770000|2021-11-15 16:29:30|12615.77|12615.77|12619.95|12619.95|12620.12|12620.12|12615.4|12615.4|0
1636993780000|2021-11-15 16:29:40|12620.2|12620.2|12617.53|12617.53|12620.2|12620.2|12615.89|12615.89|0
1636993790000|2021-11-15 16:29:50|12617.17|12617.17|12617.88|12617.88|12620.47|12620.47|12617.17|12617.17|0
1637050500000|2021-11-16 08:15:00|12627.31|12627.31|12627.53|12627.53|12627.53|12627.53|12627.31|12627.31|0
1637050520000|2021-11-16 08:15:20|12626.46|12626.46|12624.75|12624.75|12626.46|12626.46|12624.75|12624.75|0
1637050550000|2021-11-16 08:15:50|12624.92|12624.92|12624.92|12624.92|12624.92|12624.92|12624.92|12624.92|0
1637050560000|2021-11-16 08:16:00|12625.92|12625.92|12626.36|12626.36|12626.36|12626.36|12625.71|12625.71|0
1637050570000|2021-11-16 08:16:10|12626.72|12626.72|12627.15|12627.15|12627.15|12627.15|12626.72|12626.72|0
1637050580000|2021-11-16 08:16:20|12627.56|12627.56|12627.56|12627.56|12627.56|12627.56|12627.56|12627.56|0
1637050590000|2021-11-16 08:16:30|12627.72|12627.72|12626.48|12626.48|12627.72|12627.72|12626.48|12626.48|0
1637050600000|2021-11-16 08:16:40|12626.84|12626.84|12627.41|12627.41|12627.41|12627.41|12626.41|12626.41|0
1637050620000|2021-11-16 08:17:00|12627.77|12627.77|12631|12631|12631|12631|12627.77|12627.77|0
1637050630000|2021-11-16 08:17:10|12631.21|12631.21|12631.58|12631.58|12632.44|12632.44|12631.21|12631.21|0
1637050640000|2021-11-16 08:17:20|12632.1|12632.1|12632.1|12632.1|12632.1|12632.1|12632.1|12632.1|0
1637050650000|2021-11-16 08:17:30|12631.62|12631.62|12631.62|12631.62|12631.62|12631.62|12631.62|12631.62|0
1637050660000|2021-11-16 08:17:40|12631.78|12631.78|12631.78|12631.78|12631.78|12631.78|12631.78|12631.78|0
1637050680000|2021-11-16 08:18:00|12629.77|12629.77|12626.47|12626.47|12629.77|12629.77|12626.47|12626.47|0
1637050690000|2021-11-16 08:18:10|12624.46|12624.46|12626.04|12626.04|12626.69|12626.69|12624.46|12624.46|0
1637050700000|2021-11-16 08:18:20|12625.33|12625.33|12625.33|12625.33|12625.33|12625.33|12625.33|12625.33|0
1637050710000|2021-11-16 08:18:30|12625.12|12625.12|12625.12|12625.12|12625.12|12625.12|12625.12|12625.12|0
1637050730000|2021-11-16 08:18:50|12624.08|12624.08|12624.08|12624.08|12624.08|12624.08|12624.08|12624.08|0
1637050740000|2021-11-16 08:19:00|12625.09|12625.09|12620.84|12620.84|12625.09|12625.09|12620.84|12620.84|0
1637050760000|2021-11-16 08:19:20|12621.88|12621.88|12621.88|12621.88|12621.88|12621.88|12621.88|12621.88|0
1637050770000|2021-11-16 08:19:30|12620.87|12620.87|12616.69|12616.69|12620.87|12620.87|12616.69|12616.69|0
1637050780000|2021-11-16 08:19:40|12615.46|12615.46|12610.05|12610.05|12615.46|12615.46|12608.73|12608.73|0
1637050790000|2021-11-16 08:19:50|12609.78|12609.78|12608.92|12608.92|12609.78|12609.78|12608.92|12608.92|0
1637050800000|2021-11-16 08:20:00|12608.39|12608.39|12608.38|12608.38|12608.39|12608.39|12606.15|12606.15|0
1637050810000|2021-11-16 08:20:10|12607.15|12607.15|12607.15|12607.15|12607.15|12607.15|12607.15|12607.15|0
1637050820000|2021-11-16 08:20:20|12607.1|12607.1|12607.04|12607.04|12607.1|12607.1|12607.04|12607.04|0
1637050830000|2021-11-16 08:20:30|12607.48|12607.48|12607.7|12607.7|12607.7|12607.7|12607.48|12607.48|0
1637050870000|2021-11-16 08:21:10|12608.32|12608.32|12608.32|12608.32|12608.32|12608.32|12608.32|12608.32|0
1637050880000|2021-11-16 08:21:20|12607.31|12607.31|12607.31|12607.31|12607.31|12607.31|12607.31|12607.31|0
1637050910000|2021-11-16 08:21:50|12606.6|12606.6|12606.25|12606.25|12606.6|12606.6|12606.25|12606.25|0
1637050920000|2021-11-16 08:22:00|12607.25|12607.25|12610.49|12610.49|12611.2|12611.2|12607.25|12607.25|0
1637050930000|2021-11-16 08:22:10|12610.34|12610.34|12608.77|12608.77|12610.34|12610.34|12608.77|12608.77|0
1637050940000|2021-11-16 08:22:20|12607.54|12607.54|12601.54|12601.54|12607.54|12607.54|12600.53|12600.53|0
1637050950000|2021-11-16 08:22:30|12601.02|12601.02|12601.02|12601.02|12601.02|12601.02|12601.02|12601.02|0
1637050960000|2021-11-16 08:22:40|12599.79|12599.79|12598.97|12598.97|12599.79|12599.79|12598.97|12598.97|0
1637050970000|2021-11-16 08:22:50|12598.15|12598.15|12598.15|12598.15|12598.15|12598.15|12598.15|12598.15|0
1637050980000|2021-11-16 08:23:00|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|0
1637050990000|2021-11-16 08:23:10|12598.58|12598.58|12600.99|12600.99|12600.99|12600.99|12598.58|12598.58|0
1637051000000|2021-11-16 08:23:20|12600.63|12600.63|12601.22|12601.22|12601.22|12601.22|12600.63|12600.63|0
1637051010000|2021-11-16 08:23:30|12600.79|12600.79|12600.57|12600.57|12600.79|12600.79|12600.57|12600.57|0
1637051020000|2021-11-16 08:23:40|12600.98|12600.98|12600.98|12600.98|12600.98|12600.98|12600.98|12600.98|0
1637051040000|2021-11-16 08:24:00|12601.2|12601.2|12600.85|12600.85|12601.2|12601.2|12600.85|12600.85|0
1637051050000|2021-11-16 08:24:10|12601.29|12601.29|12601.29|12601.29|12601.29|12601.29|12601.29|12601.29|0
1637051060000|2021-11-16 08:24:20|12600.96|12600.96|12605.82|12605.82|12605.82|12605.82|12600.8|12600.8|0
1637051070000|2021-11-16 08:24:30|12607.05|12607.05|12607.05|12607.05|12607.05|12607.05|12607.05|12607.05|0
1637051080000|2021-11-16 08:24:40|12606.64|12606.64|12606.64|12606.64|12606.64|12606.64|12606.64|12606.64|0
1637051090000|2021-11-16 08:24:50|12606.23|12606.23|12606.23|12606.23|12606.23|12606.23|12606.23|12606.23|0
1637051100000|2021-11-16 08:25:00|12605.87|12605.87|12605.87|12605.87|12605.87|12605.87|12605.87|12605.87|0
1637051110000|2021-11-16 08:25:10|12605.39|12605.39|12605.39|12605.39|12605.39|12605.39|12605.39|12605.39|0
1637051160000|2021-11-16 08:26:00|12604.16|12604.16|12605.39|12605.39|12605.39|12605.39|12604.16|12604.16|0
1637051180000|2021-11-16 08:26:20|12604.57|12604.57|12604.57|12604.57|12604.57|12604.57|12604.57|12604.57|0
1637051190000|2021-11-16 08:26:30|12604.79|12604.79|12604.79|12604.79|12604.79|12604.79|12604.79|12604.79|0
1637051200000|2021-11-16 08:26:40|12604.36|12604.36|12601.98|12601.98|12604.36|12604.36|12601.98|12601.98|0
1637051210000|2021-11-16 08:26:50|12599.97|12599.97|12600.85|12600.85|12601.2|12601.2|12598.97|12598.97|0
1637051220000|2021-11-16 08:27:00|12600.63|12600.63|12600.63|12600.63|12600.63|12600.63|12600.63|12600.63|0
1637051230000|2021-11-16 08:27:10|12600.28|12600.28|12599.27|12599.27|12600.28|12600.28|12599.27|12599.27|0
1637051240000|2021-11-16 08:27:20|12598.45|12598.45|12599.37|12599.37|12599.37|12599.37|12598.15|12598.15|0
1637051250000|2021-11-16 08:27:30|12598.57|12598.57|12597.77|12597.77|12598.57|12598.57|12597.77|12597.77|0
1637051260000|2021-11-16 08:27:40|12597.5|12597.5|12597.5|12597.5|12597.5|12597.5|12597.5|12597.5|0
1637051270000|2021-11-16 08:27:50|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|0
1637051300000|2021-11-16 08:28:20|12596.97|12596.97|12596.97|12596.97|12596.97|12596.97|12596.97|12596.97|0
1637051310000|2021-11-16 08:28:30|12595.55|12595.55|12595.55|12595.55|12595.55|12595.55|12595.55|12595.55|0
1637051330000|2021-11-16 08:28:50|12596.78|12596.78|12596.78|12596.78|12596.78|12596.78|12596.78|12596.78|0
1637051340000|2021-11-16 08:29:00|12598.79|12598.79|12598.79|12598.79|12598.79|12598.79|12598.79|12598.79|0
1637051350000|2021-11-16 08:29:10|12597.56|12597.56|12597.56|12597.56|12597.56|12597.56|12597.56|12597.56|0
1637051370000|2021-11-16 08:29:30|12597.73|12597.73|12597.73|12597.73|12597.73|12597.73|12597.73|12597.73|0
1637051380000|2021-11-16 08:29:40|12597.9|12597.9|12593.04|12593.04|12598.07|12598.07|12593.04|12593.04|0
1637051390000|2021-11-16 08:29:50|12593.31|12593.31|12592.24|12592.24|12593.31|12593.31|12592.08|12592.08|0
1637051400000|2021-11-16 08:30:00|12592|12592|12594.04|12594.04|12594.04|12594.04|12592|12592|0
1637051410000|2021-11-16 08:30:10|12593.63|12593.63|12594.17|12594.17|12594.82|12594.82|12593.63|12593.63|0
1637051420000|2021-11-16 08:30:20|12595.4|12595.4|12597.93|12597.93|12597.93|12597.93|12595.4|12595.4|0
1637051430000|2021-11-16 08:30:30|12597.71|12597.71|12597.71|12597.71|12597.71|12597.71|12597.71|12597.71|0
1637051460000|2021-11-16 08:31:00|12597.93|12597.93|12596.87|12596.87|12597.93|12597.93|12596.87|12596.87|0
1637051480000|2021-11-16 08:31:20|12600.11|12600.11|12599.29|12599.29|12600.11|12600.11|12599.29|12599.29|0
1637051490000|2021-11-16 08:31:30|12599.09|12599.09|12598.99|12598.99|12599.09|12599.09|12598.99|12598.99|0
1637051500000|2021-11-16 08:31:40|12598.53|12598.53|12598.22|12598.22|12598.53|12598.53|12598.22|12598.22|0
1637051510000|2021-11-16 08:31:50|12598.63|12598.63|12603.03|12603.03|12603.03|12603.03|12598.63|12598.63|0
1637051520000|2021-11-16 08:32:00|12602.95|12602.95|12602.76|12602.76|12603.58|12603.58|12602.76|12602.76|0
1637051530000|2021-11-16 08:32:10|12602.35|12602.35|12602.35|12602.35|12602.35|12602.35|12602.35|12602.35|0
1637051540000|2021-11-16 08:32:20|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|0
1637051550000|2021-11-16 08:32:30|12603.3|12603.3|12603.3|12603.3|12603.3|12603.3|12603.3|12603.3|0
1637051570000|2021-11-16 08:32:50|12602.89|12602.89|12601.88|12601.88|12602.89|12602.89|12601.88|12601.88|0
1637051590000|2021-11-16 08:33:10|12600.65|12600.65|12599.24|12599.24|12600.65|12600.65|12599.24|12599.24|0
1637051600000|2021-11-16 08:33:20|12599.45|12599.45|12598.86|12598.86|12599.45|12599.45|12598.45|12598.45|0
1637051610000|2021-11-16 08:33:30|12598.5|12598.5|12598.15|12598.15|12598.5|12598.5|12598.15|12598.15|0
1637051620000|2021-11-16 08:33:40|12597.44|12597.44|12597.44|12597.44|12597.44|12597.44|12597.44|12597.44|0
1637051640000|2021-11-16 08:34:00|12597.96|12597.96|12597.96|12597.96|12597.96|12597.96|12597.96|12597.96|0
1637051650000|2021-11-16 08:34:10|12597.25|12597.25|12596.01|12596.01|12597.25|12597.25|12596.01|12596.01|0
1637051660000|2021-11-16 08:34:20|12598.03|12598.03|12598.03|12598.03|12598.03|12598.03|12598.03|12598.03|0
1637051670000|2021-11-16 08:34:30|12598.37|12598.37|12598.54|12598.54|12598.54|12598.54|12598.37|12598.37|0
1637051680000|2021-11-16 08:34:40|12596.53|12596.53|12596.17|12596.17|12596.53|12596.53|12596.17|12596.17|0
1637051700000|2021-11-16 08:35:00|12595.86|12595.86|12595.65|12595.65|12595.86|12595.86|12595.65|12595.65|0
1637051710000|2021-11-16 08:35:10|12595.3|12595.3|12594.89|12594.89|12595.3|12595.3|12594.89|12594.89|0
1637051730000|2021-11-16 08:35:30|12595.11|12595.11|12595.11|12595.11|12595.11|12595.11|12595.11|12595.11|0
1637051740000|2021-11-16 08:35:40|12594.9|12594.9|12594.31|12594.31|12594.9|12594.9|12594.31|12594.31|0
1637051750000|2021-11-16 08:35:50|12595.02|12595.02|12597.03|12597.03|12597.03|12597.03|12595.02|12595.02|0
1637051760000|2021-11-16 08:36:00|12597.44|12597.44|12598.56|12598.56|12598.61|12598.61|12597.44|12597.44|0
1637051780000|2021-11-16 08:36:20|12598.3|12598.3|12598.43|12598.43|12598.43|12598.43|12598.3|12598.3|0
1637051810000|2021-11-16 08:36:50|12598.65|12598.65|12598.65|12598.65|12598.65|12598.65|12598.65|12598.65|0
1637051820000|2021-11-16 08:37:00|12598.47|12598.47|12599.52|12599.52|12599.69|12599.69|12598.47|12598.47|0
1637051830000|2021-11-16 08:37:10|12599.68|12599.68|12599.27|12599.27|12599.68|12599.68|12599.27|12599.27|0
1637051850000|2021-11-16 08:37:30|12598.91|12598.91|12598.4|12598.4|12598.91|12598.91|12598.4|12598.4|0
1637051860000|2021-11-16 08:37:40|12597.88|12597.88|12596.8|12596.8|12597.98|12597.98|12596.8|12596.8|0
1637051870000|2021-11-16 08:37:50|12596.44|12596.44|12596.05|12596.05|12596.44|12596.44|12596.05|12596.05|0
1637051880000|2021-11-16 08:38:00|12596.14|12596.14|12597.02|12597.02|12597.02|12597.02|12596.14|12596.14|0
1637051890000|2021-11-16 08:38:10|12598.25|12598.25|12599.04|12599.04|12599.26|12599.26|12598.25|12598.25|0
1637051900000|2021-11-16 08:38:20|12598.87|12598.87|12599.57|12599.57|12599.57|12599.57|12598.05|12598.05|0
1637051910000|2021-11-16 08:38:30|12600.81|12600.81|12600.81|12600.81|12600.81|12600.81|12600.81|12600.81|0
1637051930000|2021-11-16 08:38:50|12601.87|12601.87|12601.61|12601.61|12601.92|12601.92|12601.56|12601.56|0
1637051940000|2021-11-16 08:39:00|12601.66|12601.66|12601.71|12601.71|12601.77|12601.77|12601.66|12601.66|0
1637051950000|2021-11-16 08:39:10|12601.61|12601.61|12601.97|12601.97|12601.97|12601.97|12601.61|12601.61|0
1637051970000|2021-11-16 08:39:30|12601.56|12601.56|12601.15|12601.15|12601.56|12601.56|12601.15|12601.15|0
1637051980000|2021-11-16 08:39:40|12601.35|12601.35|12601.27|12601.27|12601.68|12601.68|12601.27|12601.27|0
1637051990000|2021-11-16 08:39:50|12601.78|12601.78|12602.13|12602.13|12602.13|12602.13|12601.78|12601.78|0
1637052000000|2021-11-16 08:40:00|12602.38|12602.38|12599.39|12599.39|12602.79|12602.79|12599.39|12599.39|0
1637052010000|2021-11-16 08:40:10|12599.61|12599.61|12600.13|12600.13|12600.65|12600.65|12599.2|12599.2|0
1637052020000|2021-11-16 08:40:20|12600.34|12600.34|12600.39|12600.39|12600.39|12600.39|12600.34|12600.34|0
1637052030000|2021-11-16 08:40:30|12600.56|12600.56|12599.43|12599.43|12600.56|12600.56|12599.33|12599.33|0
1637052040000|2021-11-16 08:40:40|12599.21|12599.21|12600.48|12600.48|12600.48|12600.48|12599.21|12599.21|0
1637052060000|2021-11-16 08:41:00|12600.7|12600.7|12600.7|12600.7|12600.7|12600.7|12600.7|12600.7|0
1637052070000|2021-11-16 08:41:10|12600.96|12600.96|12601.01|12601.01|12601.22|12601.22|12600.81|12600.81|0
1637052090000|2021-11-16 08:41:30|12601.18|12601.18|12602.31|12602.31|12602.31|12602.31|12601.18|12601.18|0
1637052100000|2021-11-16 08:41:40|12602.51|12602.51|12602.51|12602.51|12602.51|12602.51|12602.51|12602.51|0
1637052110000|2021-11-16 08:41:50|12601.5|12601.5|12601.5|12601.5|12601.5|12601.5|12601.5|12601.5|0
1637052120000|2021-11-16 08:42:00|12601.72|12601.72|12601.77|12601.77|12601.77|12601.77|12601.72|12601.72|0
1637052140000|2021-11-16 08:42:20|12600.77|12600.77|12600.77|12600.77|12600.77|12600.77|12600.77|12600.77|0
1637052150000|2021-11-16 08:42:30|12600.93|12600.93|12602.11|12602.11|12602.16|12602.16|12600.93|12600.93|0
1637052160000|2021-11-16 08:42:40|12602.25|12602.25|12602.65|12602.65|12602.65|12602.65|12602.11|12602.11|0
1637052170000|2021-11-16 08:42:50|12603.08|12603.08|12602.87|12602.87|12603.08|12603.08|12602.87|12602.87|0
1637052180000|2021-11-16 08:43:00|12603.93|12603.93|12603.88|12603.88|12604.05|12604.05|12603.72|12603.72|0
1637052190000|2021-11-16 08:43:10|12602.64|12602.64|12600.94|12600.94|12602.64|12602.64|12600.94|12600.94|0
1637052200000|2021-11-16 08:43:20|12602.18|12602.18|12603.41|12603.41|12603.41|12603.41|12602.18|12602.18|0
1637052210000|2021-11-16 08:43:30|12603.54|12603.54|12602.52|12602.52|12603.54|12603.54|12602.52|12602.52|0
1637052230000|2021-11-16 08:43:50|12602.87|12602.87|12603.23|12603.23|12603.23|12603.23|12602.87|12602.87|0
1637052240000|2021-11-16 08:44:00|12603.75|12603.75|12603.23|12603.23|12603.75|12603.75|12603.23|12603.23|0
1637052250000|2021-11-16 08:44:10|12602.3|12602.3|12602.3|12602.3|12602.3|12602.3|12602.3|12602.3|0
1637052260000|2021-11-16 08:44:20|12601.96|12601.96|12601.96|12601.96|12601.96|12601.96|12601.96|12601.96|0
1637052300000|2021-11-16 08:45:00|12601.79|12601.79|12606.82|12606.82|12606.82|12606.82|12601.79|12601.79|0
1637052320000|2021-11-16 08:45:20|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|0
1637052330000|2021-11-16 08:45:30|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|0
1637052350000|2021-11-16 08:45:50|12605.72|12605.72|12605.72|12605.72|12605.72|12605.72|12605.72|12605.72|0
1637052360000|2021-11-16 08:46:00|12606.07|12606.07|12606.69|12606.69|12606.69|12606.69|12605.9|12605.9|0
1637052370000|2021-11-16 08:46:10|12606.82|12606.82|12606.65|12606.65|12606.82|12606.82|12606.65|12606.65|0
1637052410000|2021-11-16 08:46:50|12605.65|12605.65|12611.89|12611.89|12611.89|12611.89|12605.65|12605.65|0
1637052430000|2021-11-16 08:47:10|12610.88|12610.88|12609.88|12609.88|12610.88|12610.88|12609.88|12609.88|0
1637052460000|2021-11-16 08:47:40|12610.95|12610.95|12610.95|12610.95|12610.95|12610.95|12610.95|12610.95|0
1637052470000|2021-11-16 08:47:50|12610.73|12610.73|12609.7|12609.7|12610.73|12610.73|12609.7|12609.7|0
1637052480000|2021-11-16 08:48:00|12608.47|12608.47|12608.19|12608.19|12608.71|12608.71|12608.19|12608.19|0
1637052490000|2021-11-16 08:48:10|12606.96|12606.96|12606.45|12606.45|12606.96|12606.96|12606.45|12606.45|0
1637052500000|2021-11-16 08:48:20|12606.69|12606.69|12606.98|12606.98|12607.22|12607.22|12606.21|12606.21|0
1637052510000|2021-11-16 08:48:30|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|0
1637052520000|2021-11-16 08:48:40|12607.35|12607.35|12607.35|12607.35|12607.35|12607.35|12607.35|12607.35|0
1637052570000|2021-11-16 08:49:30|12606.84|12606.84|12606.84|12606.84|12606.84|12606.84|12606.84|12606.84|0
1637052580000|2021-11-16 08:49:40|12607.15|12607.15|12607.15|12607.15|12607.15|12607.15|12607.15|12607.15|0
1637052590000|2021-11-16 08:49:50|12609.16|12609.16|12610.84|12610.84|12611.2|12611.2|12609.16|12609.16|0
1637052600000|2021-11-16 08:50:00|12610.49|12610.49|12610.49|12610.49|12610.49|12610.49|12610.49|12610.49|0
1637052610000|2021-11-16 08:50:10|12610.83|12610.83|12610.83|12610.83|12610.83|12610.83|12610.83|12610.83|0
1637052630000|2021-11-16 08:50:30|12610.52|12610.52|12609.87|12609.87|12610.52|12610.52|12609.87|12609.87|0
1637052650000|2021-11-16 08:50:50|12611.1|12611.1|12611.1|12611.1|12611.1|12611.1|12611.1|12611.1|0
1637052660000|2021-11-16 08:51:00|12611.45|12611.45|12613.46|12613.46|12613.46|12613.46|12611.45|12611.45|0
1637052670000|2021-11-16 08:51:10|12615.1|12615.1|12616.59|12616.59|12616.59|12616.59|12615.1|12615.1|0
1637052680000|2021-11-16 08:51:20|12616.18|12616.18|12616.18|12616.18|12616.18|12616.18|12616.18|12616.18|0
1637052690000|2021-11-16 08:51:30|12616.89|12616.89|12616.89|12616.89|12616.89|12616.89|12616.89|12616.89|0
1637052700000|2021-11-16 08:51:40|12616.12|12616.12|12616.12|12616.12|12616.12|12616.12|12616.12|12616.12|0
1637052710000|2021-11-16 08:51:50|12616.48|12616.48|12616.26|12616.26|12616.48|12616.48|12616.26|12616.26|0
1637052720000|2021-11-16 08:52:00|12616.48|12616.48|12616.69|12616.69|12616.69|12616.69|12616.48|12616.48|0
1637052740000|2021-11-16 08:52:20|12616.48|12616.48|12616.48|12616.48|12616.48|12616.48|12616.48|12616.48|0
1637052750000|2021-11-16 08:52:30|12616.26|12616.26|12617.5|12617.5|12617.5|12617.5|12616.26|12616.26|0
1637052760000|2021-11-16 08:52:40|12616.49|12616.49|12616.49|12616.49|12616.49|12616.49|12616.49|12616.49|0
1637052780000|2021-11-16 08:53:00|12617.5|12617.5|12617.27|12617.27|12617.5|12617.5|12616.26|12616.26|0
1637052800000|2021-11-16 08:53:20|12617.7|12617.7|12617.87|12617.87|12617.87|12617.87|12617.7|12617.7|0
1637052830000|2021-11-16 08:53:50|12617.46|12617.46|12617.46|12617.46|12617.46|12617.46|12617.46|12617.46|0
1637052850000|2021-11-16 08:54:10|12617.68|12617.68|12615.78|12615.78|12617.9|12617.9|12615.78|12615.78|0
1637052870000|2021-11-16 08:54:30|12615.43|12615.43|12613.06|12613.06|12615.43|12615.43|12613.06|12613.06|0
1637052880000|2021-11-16 08:54:40|12611.83|12611.83|12608.25|12608.25|12611.83|12611.83|12608.25|12608.25|0
1637052890000|2021-11-16 08:54:50|12608.46|12608.46|12608.46|12608.46|12608.46|12608.46|12608.46|12608.46|0
1637052900000|2021-11-16 08:55:00|12607.46|12607.46|12606.15|12606.15|12608.9|12608.9|12606.15|12606.15|0
1637052910000|2021-11-16 08:55:10|12605.63|12605.63|12605.63|12605.63|12605.63|12605.63|12605.63|12605.63|0
1637052920000|2021-11-16 08:55:20|12606.64|12606.64|12604.39|12604.39|12608.65|12608.65|12604.39|12604.39|0
1637052940000|2021-11-16 08:55:40|12604.9|12604.9|12604.9|12604.9|12604.9|12604.9|12604.9|12604.9|0
1637052960000|2021-11-16 08:56:00|12605.26|12605.26|12604.47|12604.47|12605.26|12605.26|12604.47|12604.47|0
1637052980000|2021-11-16 08:56:20|12604.82|12604.82|12604.82|12604.82|12604.82|12604.82|12604.82|12604.82|0
1637052990000|2021-11-16 08:56:30|12605.83|12605.83|12604.1|12604.1|12605.83|12605.83|12604.1|12604.1|0
1637053010000|2021-11-16 08:56:50|12604.36|12604.36|12604.77|12604.77|12604.77|12604.77|12603.96|12603.96|0
1637053020000|2021-11-16 08:57:00|12604.53|12604.53|12604.94|12604.94|12604.94|12604.94|12604.53|12604.53|0
1637053040000|2021-11-16 08:57:20|12605.35|12605.35|12605.35|12605.35|12605.35|12605.35|12605.35|12605.35|0
1637053050000|2021-11-16 08:57:30|12604.92|12604.92|12604.92|12604.92|12604.92|12604.92|12604.92|12604.92|0
1637053070000|2021-11-16 08:57:50|12605.05|12605.05|12601.57|12601.57|12605.32|12605.32|12601.57|12601.57|0
1637053080000|2021-11-16 08:58:00|12600.57|12600.57|12598.21|12598.21|12600.57|12600.57|12598.21|12598.21|0
1637053100000|2021-11-16 08:58:20|12597.4|12597.4|12597.07|12597.07|12597.63|12597.63|12597.07|12597.07|0
1637053110000|2021-11-16 08:58:30|12599.08|12599.08|12598.34|12598.34|12599.08|12599.08|12598.34|12598.34|0
1637053120000|2021-11-16 08:58:40|12598.58|12598.58|12597.27|12597.27|12598.58|12598.58|12597.27|12597.27|0
1637053130000|2021-11-16 08:58:50|12595.91|12595.91|12595.91|12595.91|12595.91|12595.91|12595.91|12595.91|0
1637053140000|2021-11-16 08:59:00|12595.5|12595.5|12595.5|12595.5|12595.5|12595.5|12595.5|12595.5|0
1637053160000|2021-11-16 08:59:20|12595.15|12595.15|12594.54|12594.54|12595.15|12595.15|12594.54|12594.54|0
1637053170000|2021-11-16 08:59:30|12593.53|12593.53|12593.32|12593.32|12593.53|12593.53|12593.32|12593.32|0
1637053190000|2021-11-16 08:59:50|12593.72|12593.72|12593.72|12593.72|12593.72|12593.72|12593.72|12593.72|0
1637053200000|2021-11-16 09:00:00|12593.38|12593.38|12593.38|12593.38|12593.38|12593.38|12593.38|12593.38|0
1637053230000|2021-11-16 09:00:30|12594.39|12594.39|12594.39|12594.39|12594.39|12594.39|12594.39|12594.39|0
1637053250000|2021-11-16 09:00:50|12593.15|12593.15|12591.75|12591.75|12593.15|12593.15|12591.75|12591.75|0
1637053260000|2021-11-16 09:01:00|12592.76|12592.76|12592.76|12592.76|12592.76|12592.76|12592.76|12592.76|0
1637053270000|2021-11-16 09:01:10|12592.6|12592.6|12592.36|12592.36|12592.6|12592.6|12592.36|12592.36|0
1637053280000|2021-11-16 09:01:20|12592.01|12592.01|12592.01|12592.01|12592.01|12592.01|12592.01|12592.01|0
1637053300000|2021-11-16 09:01:40|12590.78|12590.78|12590.78|12590.78|12590.78|12590.78|12590.78|12590.78|0
1637053310000|2021-11-16 09:01:50|12590.37|12590.37|12590.37|12590.37|12590.37|12590.37|12590.37|12590.37|0
1637053330000|2021-11-16 09:02:10|12589.36|12589.36|12589.12|12589.12|12589.36|12589.36|12589.12|12589.12|0
1637053340000|2021-11-16 09:02:20|12588.88|12588.88|12588.88|12588.88|12588.88|12588.88|12588.88|12588.88|0
1637053360000|2021-11-16 09:02:40|12589.7|12589.7|12589.7|12589.7|12589.7|12589.7|12589.7|12589.7|0
1637053370000|2021-11-16 09:02:50|12589.86|12589.86|12589.78|12589.78|12589.86|12589.86|12589.78|12589.78|0
1637053380000|2021-11-16 09:03:00|12588.77|12588.77|12589.37|12589.37|12589.37|12589.37|12588.77|12588.77|0
1637053390000|2021-11-16 09:03:10|12588.36|12588.36|12588.36|12588.36|12588.36|12588.36|12588.36|12588.36|0
1637053400000|2021-11-16 09:03:20|12587.36|12587.36|12587.79|12587.79|12587.79|12587.79|12587.36|12587.36|0
1637053410000|2021-11-16 09:03:30|12587.57|12587.57|12587.57|12587.57|12587.57|12587.57|12587.57|12587.57|0
1637053440000|2021-11-16 09:04:00|12587.98|12587.98|12587.81|12587.81|12587.98|12587.98|12587.81|12587.81|0
1637053470000|2021-11-16 09:04:30|12587.64|12587.64|12587.42|12587.42|12587.64|12587.64|12586.91|12586.91|0
1637053480000|2021-11-16 09:04:40|12587.69|12587.69|12587.69|12587.69|12587.69|12587.69|12587.69|12587.69|0
1637053490000|2021-11-16 09:04:50|12587.56|12587.56|12587.56|12587.56|12587.56|12587.56|12587.56|12587.56|0
1637053500000|2021-11-16 09:05:00|12587.38|12587.38|12586.68|12586.68|12587.69|12587.69|12586.68|12586.68|0
1637053510000|2021-11-16 09:05:10|12587.69|12587.69|12589.7|12589.7|12589.7|12589.7|12587.69|12587.69|0
1637053530000|2021-11-16 09:05:30|12590.93|12590.93|12588.96|12588.96|12592.94|12592.94|12588.96|12588.96|0
1637053540000|2021-11-16 09:05:40|12590.97|12590.97|12591.68|12591.68|12591.68|12591.68|12590.97|12590.97|0
1637053550000|2021-11-16 09:05:50|12591.85|12591.85|12592.91|12592.91|12593.11|12593.11|12591.85|12591.85|0
1637053560000|2021-11-16 09:06:00|12592.83|12592.83|12596.38|12596.38|12596.56|12596.56|12592.83|12592.83|0
1637053580000|2021-11-16 09:06:20|12596.23|12596.23|12595.99|12595.99|12596.23|12596.23|12595.99|12595.99|0
1637053590000|2021-11-16 09:06:30|12595.6|12595.6|12595.52|12595.52|12595.6|12595.6|12595.52|12595.52|0
1637053600000|2021-11-16 09:06:40|12596.52|12596.52|12596.52|12596.52|12596.52|12596.52|12596.52|12596.52|0
1637053610000|2021-11-16 09:06:50|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|0
1637053620000|2021-11-16 09:07:00|12591.27|12591.27|12591.31|12591.31|12591.31|12591.31|12590.97|12590.97|0
1637053630000|2021-11-16 09:07:10|12591.5|12591.5|12591.65|12591.65|12591.65|12591.65|12591.5|12591.5|0
1637053640000|2021-11-16 09:07:20|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|0
1637053680000|2021-11-16 09:08:00|12593.89|12593.89|12595.04|12595.04|12595.12|12595.12|12593.89|12593.89|0
1637053690000|2021-11-16 09:08:10|12593.81|12593.81|12594.08|12594.08|12594.08|12594.08|12593.81|12593.81|0
1637053700000|2021-11-16 09:08:20|12593.07|12593.07|12593.07|12593.07|12593.07|12593.07|12593.07|12593.07|0
1637053710000|2021-11-16 09:08:30|12593.54|12593.54|12593.46|12593.46|12593.54|12593.54|12593.46|12593.46|0
1637053720000|2021-11-16 09:08:40|12593.05|12593.05|12592.89|12592.89|12593.05|12593.05|12592.89|12592.89|0
1637053730000|2021-11-16 09:08:50|12592.68|12592.68|12592.68|12592.68|12592.68|12592.68|12592.68|12592.68|0
1637053740000|2021-11-16 09:09:00|12591.67|12591.67|12591.67|12591.67|12591.67|12591.67|12591.67|12591.67|0
1637053760000|2021-11-16 09:09:20|12592.9|12592.9|12592.9|12592.9|12592.9|12592.9|12592.9|12592.9|0
1637053780000|2021-11-16 09:09:40|12594.91|12594.91|12595.29|12595.29|12595.5|12595.5|12594.91|12594.91|0
1637053790000|2021-11-16 09:09:50|12597.3|12597.3|12597.3|12597.3|12597.3|12597.3|12597.3|12597.3|0
1637053800000|2021-11-16 09:10:00|12596.07|12596.07|12596.07|12596.07|12596.07|12596.07|12596.07|12596.07|0
1637053810000|2021-11-16 09:10:10|12596.58|12596.58|12595.58|12595.58|12596.58|12596.58|12595.58|12595.58|0
1637053820000|2021-11-16 09:10:20|12596.81|12596.81|12597.38|12597.38|12597.38|12597.38|12595.77|12595.77|0
1637053830000|2021-11-16 09:10:30|12597.16|12597.16|12597.16|12597.16|12597.16|12597.16|12597.16|12597.16|0
1637053840000|2021-11-16 09:10:40|12596.94|12596.94|12596.94|12596.94|12596.94|12596.94|12596.94|12596.94|0
1637053850000|2021-11-16 09:10:50|12596.72|12596.72|12598.09|12598.09|12598.09|12598.09|12596.72|12596.72|0
1637053860000|2021-11-16 09:11:00|12596.86|12596.86|12596.71|12596.71|12596.86|12596.86|12596.45|12596.45|0
1637053870000|2021-11-16 09:11:10|12595.7|12595.7|12596.84|12596.84|12596.84|12596.84|12595.7|12595.7|0
1637053880000|2021-11-16 09:11:20|12594.83|12594.83|12592.41|12592.41|12594.83|12594.83|12592|12592|0
1637053890000|2021-11-16 09:11:30|12592.19|12592.19|12592.19|12592.19|12592.19|12592.19|12592.19|12592.19|0
1637053900000|2021-11-16 09:11:40|12590.96|12590.96|12591.01|12591.01|12591.01|12591.01|12590.96|12590.96|0
1637053910000|2021-11-16 09:11:50|12591.83|12591.83|12591.83|12591.83|12591.83|12591.83|12591.83|12591.83|0
1637053920000|2021-11-16 09:12:00|12593.42|12593.42|12594.69|12594.69|12594.69|12594.69|12593.42|12593.42|0
1637053940000|2021-11-16 09:12:20|12593.68|12593.68|12595.69|12595.69|12595.69|12595.69|12592.67|12592.67|0
1637053950000|2021-11-16 09:12:30|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|0
1637053960000|2021-11-16 09:12:40|12595.3|12595.3|12593.19|12593.19|12595.3|12595.3|12593.19|12593.19|0
1637053970000|2021-11-16 09:12:50|12592.73|12592.73|12592.73|12592.73|12592.73|12592.73|12592.73|12592.73|0
1637053990000|2021-11-16 09:13:10|12592.49|12592.49|12592.49|12592.49|12592.49|12592.49|12592.49|12592.49|0
1637054000000|2021-11-16 09:13:20|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|0
1637054010000|2021-11-16 09:13:30|12591.66|12591.66|12591.66|12591.66|12591.66|12591.66|12591.66|12591.66|0
1637054020000|2021-11-16 09:13:40|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|0
1637054030000|2021-11-16 09:13:50|12592.54|12592.54|12592.75|12592.75|12592.75|12592.75|12592.54|12592.54|0
1637054040000|2021-11-16 09:14:00|12593.76|12593.76|12593.76|12593.76|12593.76|12593.76|12593.76|12593.76|0
1637054090000|2021-11-16 09:14:50|12596.22|12596.22|12594.99|12594.99|12596.22|12596.22|12594.99|12594.99|0
1637054110000|2021-11-16 09:15:10|12597|12597|12596.61|12596.61|12597|12597|12596.61|12596.61|0
1637054120000|2021-11-16 09:15:20|12596.37|12596.37|12596.2|12596.2|12596.37|12596.37|12596.2|12596.2|0
1637054140000|2021-11-16 09:15:40|12596.42|12596.42|12596.62|12596.62|12596.62|12596.62|12596.42|12596.42|0
1637054150000|2021-11-16 09:15:50|12596.86|12596.86|12597.22|12597.22|12597.22|12597.22|12596.86|12596.86|0
1637054160000|2021-11-16 09:16:00|12597.45|12597.45|12597.45|12597.45|12597.45|12597.45|12597.45|12597.45|0
1637054170000|2021-11-16 09:16:10|12597.78|12597.78|12597.78|12597.78|12597.78|12597.78|12597.78|12597.78|0
1637054180000|2021-11-16 09:16:20|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|0
1637054190000|2021-11-16 09:16:30|12596.87|12596.87|12597.18|12597.18|12597.18|12597.18|12596.87|12596.87|0
1637054200000|2021-11-16 09:16:40|12597.31|12597.31|12597.55|12597.55|12597.55|12597.55|12597.31|12597.31|0
1637054210000|2021-11-16 09:16:50|12597.81|12597.81|12597.81|12597.81|12597.81|12597.81|12597.2|12597.2|0
1637054230000|2021-11-16 09:17:10|12597.2|12597.2|12595.96|12595.96|12597.2|12597.2|12595.96|12595.96|0
1637054240000|2021-11-16 09:17:20|12595.7|12595.7|12595.34|12595.34|12595.7|12595.7|12595.34|12595.34|0
1637054250000|2021-11-16 09:17:30|12595.11|12595.11|12594.89|12594.89|12595.11|12595.11|12594.89|12594.89|0
1637054280000|2021-11-16 09:18:00|12593.66|12593.66|12590.68|12590.68|12593.66|12593.66|12589.05|12589.05|0
1637054290000|2021-11-16 09:18:10|12590.55|12590.55|12590.33|12590.33|12590.55|12590.55|12590.33|12590.33|0
1637054310000|2021-11-16 09:18:30|12590.49|12590.49|12590.33|12590.33|12590.49|12590.49|12590.33|12590.33|0
1637054320000|2021-11-16 09:18:40|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|0
1637054330000|2021-11-16 09:18:50|12590.06|12590.06|12591.07|12591.07|12591.07|12591.07|12590.06|12590.06|0
1637054340000|2021-11-16 09:19:00|12591.73|12591.73|12592.96|12592.96|12592.96|12592.96|12591.73|12591.73|0
1637054350000|2021-11-16 09:19:10|12592.53|12592.53|12592.53|12592.53|12592.53|12592.53|12592.53|12592.53|0
1637054370000|2021-11-16 09:19:30|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|0
1637054380000|2021-11-16 09:19:40|12592.31|12592.31|12592.11|12592.11|12592.31|12592.31|12591.66|12591.66|0
1637054390000|2021-11-16 09:19:50|12591.9|12591.9|12593.1|12593.1|12593.1|12593.1|12591.9|12591.9|0
1637054400000|2021-11-16 09:20:00|12592.28|12592.28|12592.28|12592.28|12592.28|12592.28|12592.28|12592.28|0
1637054410000|2021-11-16 09:20:10|12591.05|12591.05|12591.05|12591.05|12591.05|12591.05|12591.05|12591.05|0
1637054420000|2021-11-16 09:20:20|12590.05|12590.05|12590.05|12590.05|12590.05|12590.05|12590.05|12590.05|0
1637054440000|2021-11-16 09:20:40|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|0
1637054460000|2021-11-16 09:21:00|12589.4|12589.4|12589.4|12589.4|12589.4|12589.4|12589.4|12589.4|0
1637054470000|2021-11-16 09:21:10|12588.69|12588.69|12588.69|12588.69|12588.69|12588.69|12588.69|12588.69|0
1637054480000|2021-11-16 09:21:20|12587.45|12587.45|12587.45|12587.45|12587.45|12587.45|12587.45|12587.45|0
1637054490000|2021-11-16 09:21:30|12586.79|12586.79|12586.96|12586.96|12587.01|12587.01|12586.79|12586.79|0
1637054500000|2021-11-16 09:21:40|12586.52|12586.52|12586.09|12586.09|12586.52|12586.52|12586.09|12586.09|0
1637054520000|2021-11-16 09:22:00|12586.5|12586.5|12586.5|12586.5|12586.5|12586.5|12586.5|12586.5|0
1637054550000|2021-11-16 09:22:30|12587.51|12587.51|12587.35|12587.35|12587.51|12587.51|12587.35|12587.35|0
1637054560000|2021-11-16 09:22:40|12586.34|12586.34|12585.34|12585.34|12586.34|12586.34|12585.34|12585.34|0
1637054580000|2021-11-16 09:23:00|12584.82|12584.82|12584.82|12584.82|12584.82|12584.82|12584.82|12584.82|0
1637054630000|2021-11-16 09:23:50|12584.6|12584.6|12585.25|12585.25|12585.25|12585.25|12584.6|12584.6|0
1637054640000|2021-11-16 09:24:00|12584.02|12584.02|12583.5|12583.5|12584.02|12584.02|12583.5|12583.5|0
1637054660000|2021-11-16 09:24:20|12583.74|12583.74|12583.74|12583.74|12583.74|12583.74|12583.74|12583.74|0
1637054670000|2021-11-16 09:24:30|12583.61|12583.61|12583.25|12583.25|12583.61|12583.61|12583.25|12583.25|0
1637054680000|2021-11-16 09:24:40|12582.85|12582.85|12582.48|12582.48|12582.85|12582.85|12582.48|12582.48|0
1637054700000|2021-11-16 09:25:00|12581.25|12581.25|12580.89|12580.89|12581.25|12581.25|12580.89|12580.89|0
1637054720000|2021-11-16 09:25:20|12580.54|12580.54|12580.27|12580.27|12580.54|12580.54|12580.14|12580.14|0
1637054750000|2021-11-16 09:25:50|12580.06|12580.06|12580.92|12580.92|12582.15|12582.15|12580.06|12580.06|0
1637054760000|2021-11-16 09:26:00|12581.93|12581.93|12582.99|12582.99|12582.99|12582.99|12581.76|12581.76|0
1637054770000|2021-11-16 09:26:10|12582.77|12582.77|12582.77|12582.77|12582.77|12582.77|12582.77|12582.77|0
1637054780000|2021-11-16 09:26:20|12582.55|12582.55|12582.55|12582.55|12582.55|12582.55|12582.55|12582.55|0
1637054810000|2021-11-16 09:26:50|12583.79|12583.79|12584.3|12584.3|12584.3|12584.3|12583.79|12583.79|0
1637054820000|2021-11-16 09:27:00|12585.12|12585.12|12584.95|12584.95|12585.12|12585.12|12584.95|12584.95|0
1637054830000|2021-11-16 09:27:10|12585.17|12585.17|12586.17|12586.17|12586.17|12586.17|12585.17|12585.17|0
1637054840000|2021-11-16 09:27:20|12586.88|12586.88|12586.88|12586.88|12586.88|12586.88|12586.88|12586.88|0
1637054870000|2021-11-16 09:27:50|12586.96|12586.96|12587.04|12587.04|12587.04|12587.04|12586.96|12586.96|0
1637054910000|2021-11-16 09:28:30|12587.26|12587.26|12587.26|12587.26|12587.26|12587.26|12587.26|12587.26|0
1637054920000|2021-11-16 09:28:40|12587.72|12587.72|12587.93|12587.93|12587.93|12587.93|12587.72|12587.72|0
1637054930000|2021-11-16 09:28:50|12587.76|12587.76|12587.2|12587.2|12587.76|12587.76|12587.2|12587.2|0
1637054940000|2021-11-16 09:29:00|12586.77|12586.77|12584.19|12584.19|12586.77|12586.77|12584.19|12584.19|0
1637054980000|2021-11-16 09:29:40|12582.95|12582.95|12582.95|12582.95|12582.95|12582.95|12582.95|12582.95|0
1637054990000|2021-11-16 09:29:50|12581.72|12581.72|12581.72|12581.72|12581.72|12581.72|12581.72|12581.72|0
1637055000000|2021-11-16 09:30:00|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|0
1637055020000|2021-11-16 09:30:20|12580.37|12580.37|12580.07|12580.07|12580.37|12580.37|12579.94|12579.94|0
1637055030000|2021-11-16 09:30:30|12580.38|12580.38|12580.38|12580.38|12580.38|12580.38|12580.38|12580.38|0
1637055040000|2021-11-16 09:30:40|12580.11|12580.11|12580.16|12580.16|12580.16|12580.16|12579.7|12579.7|0
1637055050000|2021-11-16 09:30:50|12580.42|12580.42|12579.94|12579.94|12580.42|12580.42|12579.94|12579.94|0
1637055060000|2021-11-16 09:31:00|12579.68|12579.68|12578.45|12578.45|12579.68|12579.68|12578.45|12578.45|0
1637055080000|2021-11-16 09:31:20|12578.69|12578.69|12578.69|12578.69|12578.69|12578.69|12578.69|12578.69|0
1637055090000|2021-11-16 09:31:30|12578.52|12578.52|12578.16|12578.16|12578.52|12578.52|12578.16|12578.16|0
1637055100000|2021-11-16 09:31:40|12578.4|12578.4|12578.81|12578.81|12578.81|12578.81|12578.4|12578.4|0
1637055110000|2021-11-16 09:31:50|12578.99|12578.99|12578.99|12578.99|12578.99|12578.99|12578.99|12578.99|0
1637055120000|2021-11-16 09:32:00|12579.39|12579.39|12579.39|12579.39|12579.39|12579.39|12579.39|12579.39|0
1637055150000|2021-11-16 09:32:30|12579.32|12579.32|12579.16|12579.16|12579.32|12579.32|12579.16|12579.16|0
1637055160000|2021-11-16 09:32:40|12579.57|12579.57|12579.62|12579.62|12579.62|12579.62|12579.57|12579.57|0
1637055180000|2021-11-16 09:33:00|12578.39|12578.39|12576.37|12576.37|12578.39|12578.39|12576.37|12576.37|0
1637055210000|2021-11-16 09:33:30|12575.56|12575.56|12575.56|12575.56|12575.56|12575.56|12575.56|12575.56|0
1637055220000|2021-11-16 09:33:40|12576.56|12576.56|12576.56|12576.56|12576.56|12576.56|12576.56|12576.56|0
1637055240000|2021-11-16 09:34:00|12577|12577|12577|12577|12577|12577|12577|12577|0
1637055270000|2021-11-16 09:34:30|12576.92|12576.92|12576.92|12576.92|12576.92|12576.92|12576.92|12576.92|0
1637055280000|2021-11-16 09:34:40|12578.33|12578.33|12579.54|12579.54|12579.54|12579.54|12578.33|12578.33|0
1637055290000|2021-11-16 09:34:50|12579.8|12579.8|12580.23|12580.23|12580.23|12580.23|12579.8|12579.8|0
1637055320000|2021-11-16 09:35:20|12580.5|12580.5|12580.5|12580.5|12580.5|12580.5|12580.5|12580.5|0
1637055330000|2021-11-16 09:35:30|12580.93|12580.93|12580.93|12580.93|12580.93|12580.93|12580.93|12580.93|0
1637055380000|2021-11-16 09:36:20|12580.76|12580.76|12580.76|12580.76|12580.76|12580.76|12580.76|12580.76|0
1637055390000|2021-11-16 09:36:30|12580.98|12580.98|12580.98|12580.98|12580.98|12580.98|12580.98|12580.98|0
1637055420000|2021-11-16 09:37:00|12579.75|12579.75|12578.75|12578.75|12579.98|12579.98|12578.75|12578.75|0
1637055430000|2021-11-16 09:37:10|12578.62|12578.62|12578.62|12578.62|12578.62|12578.62|12578.62|12578.62|0
1637055440000|2021-11-16 09:37:20|12577.62|12577.62|12577.05|12577.05|12577.62|12577.62|12577.05|12577.05|0
1637055450000|2021-11-16 09:37:30|12576.53|12576.53|12575.41|12575.41|12576.53|12576.53|12575.41|12575.41|0
1637055460000|2021-11-16 09:37:40|12575.54|12575.54|12575.11|12575.11|12575.54|12575.54|12575.11|12575.11|0
1637055480000|2021-11-16 09:38:00|12574.29|12574.29|12574.07|12574.07|12574.29|12574.29|12574.07|12574.07|0
1637055500000|2021-11-16 09:38:20|12573.56|12573.56|12573.56|12573.56|12573.56|12573.56|12573.56|12573.56|0
1637055530000|2021-11-16 09:38:50|12573.34|12573.34|12574.16|12574.16|12574.16|12574.16|12573.34|12573.34|0
1637055550000|2021-11-16 09:39:10|12573.94|12573.94|12573.72|12573.72|12573.94|12573.94|12573.72|12573.72|0
1637055570000|2021-11-16 09:39:30|12573.8|12573.8|12573.35|12573.35|12573.96|12573.96|12573.35|12573.35|0
1637055580000|2021-11-16 09:39:40|12571.34|12571.34|12571.34|12571.34|12571.34|12571.34|12571.34|12571.34|0
1637055590000|2021-11-16 09:39:50|12571.12|12571.12|12570.69|12570.69|12571.12|12571.12|12570.69|12570.69|0
1637055600000|2021-11-16 09:40:00|12571.03|12571.03|12570.06|12570.06|12571.03|12571.03|12569.8|12569.8|0
1637055610000|2021-11-16 09:40:10|12570.27|12570.27|12570.27|12570.27|12570.27|12570.27|12570.27|12570.27|0
1637055640000|2021-11-16 09:40:40|12570.03|12570.03|12570.82|12570.82|12570.82|12570.82|12570.03|12570.03|0
1637055660000|2021-11-16 09:41:00|12570.26|12570.26|12570.12|12570.12|12570.79|12570.79|12570.12|12570.12|0
1637055680000|2021-11-16 09:41:20|12570.63|12570.63|12570.63|12570.63|12570.63|12570.63|12570.63|12570.63|0
1637055690000|2021-11-16 09:41:30|12570.48|12570.48|12570.48|12570.48|12570.48|12570.48|12570.48|12570.48|0
1637055700000|2021-11-16 09:41:40|12570.72|12570.72|12570.72|12570.72|12570.72|12570.72|12570.72|12570.72|0
1637055710000|2021-11-16 09:41:50|12571.33|12571.33|12571.68|12571.68|12571.68|12571.68|12570.97|12570.97|0
1637055720000|2021-11-16 09:42:00|12571.25|12571.25|12570.22|12570.22|12571.25|12571.25|12570.22|12570.22|0
1637055740000|2021-11-16 09:42:20|12570.65|12570.65|12570.65|12570.65|12570.65|12570.65|12570.65|12570.65|0
1637055750000|2021-11-16 09:42:30|12570.43|12570.43|12570.43|12570.43|12570.43|12570.43|12570.43|12570.43|0
1637055770000|2021-11-16 09:42:50|12570.09|12570.09|12569.27|12569.27|12570.09|12570.09|12569.27|12569.27|0
1637055800000|2021-11-16 09:43:20|12569.75|12569.75|12570.81|12570.81|12570.99|12570.99|12569.75|12569.75|0
1637055810000|2021-11-16 09:43:30|12569.58|12569.58|12569.58|12569.58|12569.58|12569.58|12569.58|12569.58|0
1637055820000|2021-11-16 09:43:40|12569.8|12569.8|12569.8|12569.8|12569.8|12569.8|12569.8|12569.8|0
1637055830000|2021-11-16 09:43:50|12569.9|12569.9|12569.33|12569.33|12569.9|12569.9|12569.33|12569.33|0
1637055840000|2021-11-16 09:44:00|12568.82|12568.82|12568.55|12568.55|12568.82|12568.82|12568.29|12568.29|0
1637055890000|2021-11-16 09:44:50|12570.64|12570.64|12571.87|12571.87|12571.87|12571.87|12570.64|12570.64|0
1637055920000|2021-11-16 09:45:20|12572.11|12572.11|12571.87|12571.87|12572.11|12572.11|12571.87|12571.87|0
1637055940000|2021-11-16 09:45:40|12572.23|12572.23|12574.46|12574.46|12574.46|12574.46|12572.23|12572.23|0
1637055950000|2021-11-16 09:45:50|12574.51|12574.51|12574.51|12574.51|12574.51|12574.51|12574.51|12574.51|0
1637055960000|2021-11-16 09:46:00|12574.86|12574.86|12574.86|12574.86|12574.86|12574.86|12574.86|12574.86|0
1637056000000|2021-11-16 09:46:40|12575.08|12575.08|12574.62|12574.62|12575.08|12575.08|12574.62|12574.62|0
1637056010000|2021-11-16 09:46:50|12574.97|12574.97|12574.97|12574.97|12574.97|12574.97|12574.97|12574.97|0
1637056020000|2021-11-16 09:47:00|12574.82|12574.82|12577.07|12577.07|12577.07|12577.07|12574.82|12574.82|0
1637056030000|2021-11-16 09:47:10|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|0
1637056040000|2021-11-16 09:47:20|12576.25|12576.25|12576.25|12576.25|12576.25|12576.25|12576.25|12576.25|0
1637056050000|2021-11-16 09:47:30|12576.6|12576.6|12576.96|12576.96|12576.96|12576.96|12576.6|12576.6|0
1637056070000|2021-11-16 09:47:50|12577.06|12577.06|12577.06|12577.06|12577.06|12577.06|12577.06|12577.06|0
1637056080000|2021-11-16 09:48:00|12577.22|12577.22|12577.22|12577.22|12577.22|12577.22|12577.22|12577.22|0
1637056100000|2021-11-16 09:48:20|12577.29|12577.29|12577.72|12577.72|12577.72|12577.72|12577.29|12577.29|0
1637056110000|2021-11-16 09:48:30|12578.08|12578.08|12578.08|12578.08|12578.08|12578.08|12578.08|12578.08|0
1637056120000|2021-11-16 09:48:40|12577.84|12577.84|12578.05|12578.05|12578.05|12578.05|12577.84|12577.84|0
1637056130000|2021-11-16 09:48:50|12577.81|12577.81|12577.81|12577.81|12577.81|12577.81|12577.81|12577.81|0
1637056180000|2021-11-16 09:49:40|12576.81|12576.81|12576.81|12576.81|12576.81|12576.81|12576.81|12576.81|0
1637056190000|2021-11-16 09:49:50|12577.01|12577.01|12577.16|12577.16|12577.16|12577.16|12577.01|12577.01|0
1637056200000|2021-11-16 09:50:00|12577.57|12577.57|12578.09|12578.09|12578.09|12578.09|12577.57|12577.57|0
1637056210000|2021-11-16 09:50:10|12577.68|12577.68|12578.03|12578.03|12578.03|12578.03|12577.68|12577.68|0
1637056220000|2021-11-16 09:50:20|12576.8|12576.8|12576.91|12576.91|12576.91|12576.91|12575.91|12575.91|0
1637056230000|2021-11-16 09:50:30|12578.15|12578.15|12578.15|12578.15|12578.15|12578.15|12578.15|12578.15|0
1637056240000|2021-11-16 09:50:40|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|0
1637056250000|2021-11-16 09:50:50|12577.91|12577.91|12577.91|12577.91|12577.91|12577.91|12577.91|12577.91|0
1637056260000|2021-11-16 09:51:00|12577.81|12577.81|12577.81|12577.81|12577.81|12577.81|12577.81|12577.81|0
1637056310000|2021-11-16 09:51:50|12578.22|12578.22|12578.22|12578.22|12578.22|12578.22|12578.22|12578.22|0
1637056360000|2021-11-16 09:52:40|12579.23|12579.23|12579.23|12579.23|12579.23|12579.23|12579.23|12579.23|0
1637056380000|2021-11-16 09:53:00|12580.23|12580.23|12580.23|12580.23|12580.23|12580.23|12580.23|12580.23|0
1637056400000|2021-11-16 09:53:20|12579.72|12579.72|12580.07|12580.07|12580.07|12580.07|12579.72|12579.72|0
1637056420000|2021-11-16 09:53:40|12580.23|12580.23|12580.56|12580.56|12580.56|12580.56|12580.23|12580.23|0
1637056430000|2021-11-16 09:53:50|12579.55|12579.55|12579.71|12579.71|12579.71|12579.71|12579.55|12579.55|0
1637056450000|2021-11-16 09:54:10|12578.7|12578.7|12579.52|12579.52|12579.52|12579.52|12578.7|12578.7|0
1637056500000|2021-11-16 09:55:00|12580.53|12580.53|12581.39|12581.39|12581.39|12581.39|12580.53|12580.53|0
1637056520000|2021-11-16 09:55:20|12580.17|12580.17|12580.17|12580.17|12580.17|12580.17|12580.17|12580.17|0
1637056530000|2021-11-16 09:55:30|12579.1|12579.1|12578.35|12578.35|12579.1|12579.1|12578.3|12578.3|0
1637056540000|2021-11-16 09:55:40|12578.88|12578.88|12578.35|12578.35|12578.88|12578.88|12578.35|12578.35|0
1637056550000|2021-11-16 09:55:50|12578.61|12578.61|12578.61|12578.61|12578.61|12578.61|12578.61|12578.61|0
1637056560000|2021-11-16 09:56:00|12578.75|12578.75|12578.48|12578.48|12578.75|12578.75|12578.48|12578.48|0
1637056580000|2021-11-16 09:56:20|12578.58|12578.58|12579.19|12579.19|12579.19|12579.19|12577.97|12577.97|0
1637056600000|2021-11-16 09:56:40|12579.27|12579.27|12578.87|12578.87|12579.27|12579.27|12578.87|12578.87|0
1637056610000|2021-11-16 09:56:50|12578.69|12578.69|12579.04|12579.04|12579.04|12579.04|12578.69|12578.69|0
1637056640000|2021-11-16 09:57:20|12578.63|12578.63|12578.63|12578.63|12578.63|12578.63|12578.63|12578.63|0
1637056650000|2021-11-16 09:57:30|12578.86|12578.86|12577.8|12577.8|12578.86|12578.86|12577.63|12577.63|0
1637056670000|2021-11-16 09:57:50|12577.39|12577.39|12577.39|12577.39|12577.39|12577.39|12577.39|12577.39|0
1637056690000|2021-11-16 09:58:10|12576.58|12576.58|12576.98|12576.98|12576.98|12576.98|12576.58|12576.58|0
1637056700000|2021-11-16 09:58:20|12577.8|12577.8|12577.8|12577.8|12577.8|12577.8|12577.39|12577.39|0
1637056710000|2021-11-16 09:58:30|12577.32|12577.32|12577.32|12577.32|12577.32|12577.32|12577.32|12577.32|0
1637056720000|2021-11-16 09:58:40|12578.14|12578.14|12578.4|12578.4|12578.4|12578.4|12578.14|12578.14|0
1637056730000|2021-11-16 09:58:50|12578.51|12578.51|12578.33|12578.33|12578.51|12578.51|12578.33|12578.33|0
1637056740000|2021-11-16 09:59:00|12578.85|12578.85|12579.03|12579.03|12579.03|12579.03|12578.77|12578.77|0
1637056760000|2021-11-16 09:59:20|12578.82|12578.82|12578.82|12578.82|12578.82|12578.82|12578.82|12578.82|0
1637056780000|2021-11-16 09:59:40|12578.68|12578.68|12578.68|12578.68|12578.68|12578.68|12578.68|12578.68|0
1637056790000|2021-11-16 09:59:50|12578.33|12578.33|12578.68|12578.68|12578.68|12578.68|12578.33|12578.33|0
1637056800000|2021-11-16 10:00:00|12577.68|12577.68|12577.68|12577.68|12577.68|12577.68|12577.68|12577.68|0
1637056820000|2021-11-16 10:00:20|12577.27|12577.27|12577.68|12577.68|12577.68|12577.68|12577.27|12577.27|0
1637056840000|2021-11-16 10:00:40|12577.51|12577.51|12577.1|12577.1|12577.51|12577.51|12577.1|12577.1|0
1637056850000|2021-11-16 10:00:50|12577.61|12577.61|12578.84|12578.84|12578.84|12578.84|12577.61|12577.61|0
1637056860000|2021-11-16 10:01:00|12579.11|12579.11|12579.22|12579.22|12579.58|12579.58|12579.11|12579.11|0
1637056870000|2021-11-16 10:01:10|12579.32|12579.32|12579.32|12579.32|12579.32|12579.32|12579.32|12579.32|0
1637056900000|2021-11-16 10:01:40|12580.55|12580.55|12580.96|12580.96|12580.96|12580.96|12580.55|12580.55|0
1637056970000|2021-11-16 10:02:50|12579.95|12579.95|12579.06|12579.06|12579.95|12579.95|12579.06|12579.06|0
1637056980000|2021-11-16 10:03:00|12578.85|12578.85|12578.32|12578.32|12578.95|12578.95|12578.32|12578.32|0
1637056990000|2021-11-16 10:03:10|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|0
1637057000000|2021-11-16 10:03:20|12579.06|12579.06|12579.06|12579.06|12579.06|12579.06|12579.06|12579.06|0
1637057010000|2021-11-16 10:03:30|12578.79|12578.79|12578.79|12578.79|12578.79|12578.79|12578.79|12578.79|0
1637057050000|2021-11-16 10:04:10|12579.15|12579.15|12579.15|12579.15|12579.15|12579.15|12579.15|12579.15|0
1637057060000|2021-11-16 10:04:20|12578.91|12578.91|12577.93|12577.93|12578.91|12578.91|12577.93|12577.93|0
1637057090000|2021-11-16 10:04:50|12576.92|12576.92|12578.32|12578.32|12578.32|12578.32|12576.92|12576.92|0
1637057100000|2021-11-16 10:05:00|12578.19|12578.19|12578.19|12578.19|12578.19|12578.19|12578.19|12578.19|0
1637057130000|2021-11-16 10:05:30|12578.41|12578.41|12578.41|12578.41|12578.41|12578.41|12578.41|12578.41|0
1637057140000|2021-11-16 10:05:40|12577.18|12577.18|12577.18|12577.18|12577.18|12577.18|12577.18|12577.18|0
1637057160000|2021-11-16 10:06:00|12576.77|12576.77|12577.06|12577.06|12577.06|12577.06|12576.77|12576.77|0
1637057180000|2021-11-16 10:06:20|12576.8|12576.8|12576.8|12576.8|12576.8|12576.8|12576.8|12576.8|0
1637057190000|2021-11-16 10:06:30|12575.57|12575.57|12575.57|12575.57|12575.57|12575.57|12575.57|12575.57|0
1637057200000|2021-11-16 10:06:40|12575.3|12575.3|12575.3|12575.3|12575.3|12575.3|12575.3|12575.3|0
1637057210000|2021-11-16 10:06:50|12574.48|12574.48|12574.48|12574.48|12574.48|12574.48|12574.48|12574.48|0
1637057220000|2021-11-16 10:07:00|12574.66|12574.66|12573.98|12573.98|12574.66|12574.66|12573.98|12573.98|0
1637057280000|2021-11-16 10:08:00|12574.25|12574.25|12574.25|12574.25|12574.25|12574.25|12574.25|12574.25|0
1637057290000|2021-11-16 10:08:10|12573.73|12573.73|12572.7|12572.7|12573.73|12573.73|12572.7|12572.7|0
1637057310000|2021-11-16 10:08:30|12572.34|12572.34|12571.93|12571.93|12572.34|12572.34|12571.93|12571.93|0
1637057320000|2021-11-16 10:08:40|12569.51|12569.51|12570.11|12570.11|12570.52|12570.52|12569.51|12569.51|0
1637057340000|2021-11-16 10:09:00|12569.7|12569.7|12569.7|12569.7|12569.7|12569.7|12569.7|12569.7|0
1637057360000|2021-11-16 10:09:20|12570.22|12570.22|12570.22|12570.22|12570.22|12570.22|12570.22|12570.22|0
1637057370000|2021-11-16 10:09:30|12570.3|12570.3|12565.82|12565.82|12570.3|12570.3|12565.82|12565.82|0
1637057400000|2021-11-16 10:10:00|12566.18|12566.18|12566.81|12566.81|12566.96|12566.96|12566.18|12566.18|0
1637057410000|2021-11-16 10:10:10|12566.62|12566.62|12566.62|12566.62|12566.62|12566.62|12566.62|12566.62|0
1637057450000|2021-11-16 10:10:50|12566.52|12566.52|12566.47|12566.47|12566.52|12566.52|12566.47|12566.47|0
1637057460000|2021-11-16 10:11:00|12567.47|12567.47|12567.47|12567.47|12567.47|12567.47|12567.47|12567.47|0
1637057480000|2021-11-16 10:11:20|12567.06|12567.06|12567.06|12567.06|12567.06|12567.06|12567.06|12567.06|0
1637057500000|2021-11-16 10:11:40|12567.77|12567.77|12565.76|12565.76|12567.77|12567.77|12565.76|12565.76|0
1637057510000|2021-11-16 10:11:50|12565.38|12565.38|12565.38|12565.38|12565.38|12565.38|12565.38|12565.38|0
1637057520000|2021-11-16 10:12:00|12565.17|12565.17|12565.17|12565.17|12565.17|12565.17|12565.17|12565.17|0
1637057530000|2021-11-16 10:12:10|12566.18|12566.18|12565.17|12565.17|12566.18|12566.18|12565.17|12565.17|0
1637057540000|2021-11-16 10:12:20|12564.9|12564.9|12565.37|12565.37|12565.37|12565.37|12564.37|12564.37|0
1637057580000|2021-11-16 10:13:00|12566.79|12566.79|12566.79|12566.79|12566.79|12566.79|12566.79|12566.79|0
1637057590000|2021-11-16 10:13:10|12567.14|12567.14|12567.14|12567.14|12567.14|12567.14|12567.14|12567.14|0
1637057620000|2021-11-16 10:13:40|12567.81|12567.81|12567.54|12567.54|12567.81|12567.81|12567.54|12567.54|0
1637057670000|2021-11-16 10:14:30|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|0
1637057690000|2021-11-16 10:14:50|12567.59|12567.59|12567.59|12567.59|12567.59|12567.59|12567.59|12567.59|0
1637057700000|2021-11-16 10:15:00|12567.37|12567.37|12567.5|12567.5|12567.74|12567.74|12567.37|12567.37|0
1637057730000|2021-11-16 10:15:30|12566.69|12566.69|12566.69|12566.69|12566.69|12566.69|12566.69|12566.69|0
1637057750000|2021-11-16 10:15:50|12566.52|12566.52|12565.7|12565.7|12566.52|12566.52|12565.7|12565.7|0
1637057760000|2021-11-16 10:16:00|12563.69|12563.69|12561.8|12561.8|12563.69|12563.69|12561.8|12561.8|0
1637057770000|2021-11-16 10:16:10|12562.12|12562.12|12562.2|12562.2|12562.2|12562.2|12562.12|12562.12|0
1637057780000|2021-11-16 10:16:20|12561.93|12561.93|12561.93|12561.93|12561.93|12561.93|12561.93|12561.93|0
1637057790000|2021-11-16 10:16:30|12561.52|12561.52|12561.93|12561.93|12561.93|12561.93|12561.52|12561.52|0
1637057800000|2021-11-16 10:16:40|12562.29|12562.29|12561.99|12561.99|12562.46|12562.46|12561.99|12561.99|0
1637057820000|2021-11-16 10:17:00|12563|12563|12563|12563|12563|12563|12563|12563|0
1637057850000|2021-11-16 10:17:30|12563.41|12563.41|12563.41|12563.41|12563.41|12563.41|12563.41|12563.41|0
1637057860000|2021-11-16 10:17:40|12563.24|12563.24|12563.24|12563.24|12563.24|12563.24|12563.24|12563.24|0
1637057870000|2021-11-16 10:17:50|12563.51|12563.51|12563.26|12563.26|12563.51|12563.51|12563.26|12563.26|0
1637057880000|2021-11-16 10:18:00|12562.83|12562.83|12562.83|12562.83|12562.83|12562.83|12562.83|12562.83|0
1637057890000|2021-11-16 10:18:10|12562.49|12562.49|12562.49|12562.49|12562.49|12562.49|12562.49|12562.49|0
1637057900000|2021-11-16 10:18:20|12562.08|12562.08|12561.87|12561.87|12562.08|12562.08|12561.87|12561.87|0
1637057920000|2021-11-16 10:18:40|12563.1|12563.1|12563.1|12563.1|12563.1|12563.1|12563.1|12563.1|0
1637057930000|2021-11-16 10:18:50|12562.39|12562.39|12562.52|12562.52|12562.52|12562.52|12562.39|12562.39|0
1637057940000|2021-11-16 10:19:00|12561.29|12561.29|12561.29|12561.29|12561.29|12561.29|12561.29|12561.29|0
1637057950000|2021-11-16 10:19:10|12561.42|12561.42|12561.42|12561.42|12561.42|12561.42|12561.42|12561.42|0
1637057960000|2021-11-16 10:19:20|12561.65|12561.65|12561.65|12561.65|12561.65|12561.65|12561.65|12561.65|0
1637057970000|2021-11-16 10:19:30|12562.06|12562.06|12561.83|12561.83|12562.06|12562.06|12561.83|12561.83|0
1637057980000|2021-11-16 10:19:40|12561.75|12561.75|12562.93|12562.93|12562.93|12562.93|12561.75|12561.75|0
1637057990000|2021-11-16 10:19:50|12563.08|12563.08|12563.74|12563.74|12563.74|12563.74|12563.08|12563.08|0
1637058000000|2021-11-16 10:20:00|12563.43|12563.43|12564.77|12564.77|12564.77|12564.77|12563.27|12563.27|0
1637058010000|2021-11-16 10:20:10|12564.98|12564.98|12564.98|12564.98|12564.98|12564.98|12564.98|12564.98|0
1637058030000|2021-11-16 10:20:30|12565.41|12565.41|12565.41|12565.41|12565.41|12565.41|12565.41|12565.41|0
1637058040000|2021-11-16 10:20:40|12565.68|12565.68|12565.68|12565.68|12565.68|12565.68|12565.68|12565.68|0
1637058060000|2021-11-16 10:21:00|12566.91|12566.91|12566.91|12566.91|12566.91|12566.91|12566.91|12566.91|0
1637058080000|2021-11-16 10:21:20|12566.78|12566.78|12566.78|12566.78|12566.78|12566.78|12566.78|12566.78|0
1637058110000|2021-11-16 10:21:50|12566.88|12566.88|12567.15|12567.15|12567.15|12567.15|12566.88|12566.88|0
1637058130000|2021-11-16 10:22:10|12567.39|12567.39|12568.59|12568.59|12568.62|12568.62|12567.39|12567.39|0
1637058150000|2021-11-16 10:22:30|12568.27|12568.27|12567.79|12567.79|12568.27|12568.27|12567.79|12567.79|0
1637058160000|2021-11-16 10:22:40|12567.71|12567.71|12567.71|12567.71|12567.71|12567.71|12567.71|12567.71|0
1637058180000|2021-11-16 10:23:00|12568.72|12568.72|12570.95|12570.95|12570.95|12570.95|12568.72|12568.72|0
1637058200000|2021-11-16 10:23:20|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|12569.95|0
1637058210000|2021-11-16 10:23:30|12569.54|12569.54|12569.54|12569.54|12569.54|12569.54|12569.54|12569.54|0
1637058220000|2021-11-16 10:23:40|12569.89|12569.89|12570.08|12570.08|12570.25|12570.25|12569.89|12569.89|0
1637058230000|2021-11-16 10:23:50|12570.84|12570.84|12570.84|12570.84|12570.84|12570.84|12570.84|12570.84|0
1637058270000|2021-11-16 10:24:30|12571.01|12571.01|12571.01|12571.01|12571.01|12571.01|12571.01|12571.01|0
1637058290000|2021-11-16 10:24:50|12570.85|12570.85|12570.85|12570.85|12570.85|12570.85|12570.85|12570.85|0
1637058300000|2021-11-16 10:25:00|12570.49|12570.49|12570.49|12570.49|12570.49|12570.49|12570.49|12570.49|0
1637058310000|2021-11-16 10:25:10|12570.28|12570.28|12570.28|12570.28|12570.28|12570.28|12570.28|12570.28|0
1637058320000|2021-11-16 10:25:20|12570.79|12570.79|12570.79|12570.79|12570.79|12570.79|12570.79|12570.79|0
1637058330000|2021-11-16 10:25:30|12570.62|12570.62|12570.62|12570.62|12570.62|12570.62|12570.62|12570.62|0
1637058380000|2021-11-16 10:26:20|12570.49|12570.49|12570.49|12570.49|12570.49|12570.49|12570.49|12570.49|0
1637058390000|2021-11-16 10:26:30|12570.76|12570.76|12570.76|12570.76|12570.76|12570.76|12570.76|12570.76|0
1637058410000|2021-11-16 10:26:50|12569.75|12569.75|12569.75|12569.75|12569.75|12569.75|12569.75|12569.75|0
1637058420000|2021-11-16 10:27:00|12569.49|12569.49|12569.49|12569.49|12569.49|12569.49|12569.49|12569.49|0
1637058430000|2021-11-16 10:27:10|12569.3|12569.3|12569.3|12569.3|12569.3|12569.3|12569.3|12569.3|0
1637058450000|2021-11-16 10:27:30|12569.54|12569.54|12569.54|12569.54|12569.54|12569.54|12569.54|12569.54|0
1637058460000|2021-11-16 10:27:40|12569.78|12569.78|12569.78|12569.78|12569.78|12569.78|12569.78|12569.78|0
1637058470000|2021-11-16 10:27:50|12569.65|12569.65|12569.54|12569.54|12569.65|12569.65|12569.49|12569.49|0
1637058480000|2021-11-16 10:28:00|12569.44|12569.44|12569.28|12569.28|12569.44|12569.44|12569.28|12569.28|0
1637058490000|2021-11-16 10:28:10|12570.51|12570.51|12569.5|12569.5|12570.51|12570.51|12569.5|12569.5|0
1637058500000|2021-11-16 10:28:20|12569.26|12569.26|12569.26|12569.26|12569.26|12569.26|12569.26|12569.26|0
1637058510000|2021-11-16 10:28:30|12569.4|12569.4|12569.73|12569.73|12569.73|12569.73|12569.4|12569.4|0
1637058520000|2021-11-16 10:28:40|12569.97|12569.97|12570.21|12570.21|12570.21|12570.21|12569.97|12569.97|0
1637058530000|2021-11-16 10:28:50|12569.97|12569.97|12569.97|12569.97|12569.97|12569.97|12569.97|12569.97|0
1637058540000|2021-11-16 10:29:00|12570.18|12570.18|12570.18|12570.18|12570.18|12570.18|12570.18|12570.18|0
1637058550000|2021-11-16 10:29:10|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|0
1637058560000|2021-11-16 10:29:20|12571.2|12571.2|12571.46|12571.46|12571.46|12571.46|12571.2|12571.2|0
1637058570000|2021-11-16 10:29:30|12571.87|12571.87|12571.87|12571.87|12571.87|12571.87|12571.87|12571.87|0
1637058580000|2021-11-16 10:29:40|12572.04|12572.04|12572.04|12572.04|12572.04|12572.04|12572.04|12572.04|0
1637058590000|2021-11-16 10:29:50|12572.09|12572.09|12573.33|12573.33|12573.33|12573.33|12572.09|12572.09|0
1637058600000|2021-11-16 10:30:00|12573.25|12573.25|12575.43|12575.43|12575.43|12575.43|12573.25|12573.25|0
1637058610000|2021-11-16 10:30:10|12575.86|12575.86|12576.66|12576.66|12576.66|12576.66|12575.86|12575.86|0
1637058620000|2021-11-16 10:30:20|12577.67|12577.67|12577.67|12577.67|12577.67|12577.67|12577.67|12577.67|0
1637058630000|2021-11-16 10:30:30|12577.53|12577.53|12577.53|12577.53|12577.53|12577.53|12577.53|12577.53|0
1637058660000|2021-11-16 10:31:00|12577.13|12577.13|12577.73|12577.73|12577.73|12577.73|12577.13|12577.13|0
1637058670000|2021-11-16 10:31:10|12578.21|12578.21|12578.06|12578.06|12578.21|12578.21|12578.06|12578.06|0
1637058680000|2021-11-16 10:31:20|12578.21|12578.21|12578.06|12578.06|12578.21|12578.21|12578.06|12578.06|0
1637058690000|2021-11-16 10:31:30|12578.3|12578.3|12579.3|12579.3|12579.3|12579.3|12578.3|12578.3|0
1637058740000|2021-11-16 10:32:20|12578.07|12578.07|12578.07|12578.07|12578.07|12578.07|12578.07|12578.07|0
1637058750000|2021-11-16 10:32:30|12576.84|12576.84|12576.84|12576.84|12576.84|12576.84|12576.84|12576.84|0
1637058760000|2021-11-16 10:32:40|12576.49|12576.49|12576.49|12576.49|12576.49|12576.49|12576.49|12576.49|0
1637058770000|2021-11-16 10:32:50|12576.73|12576.73|12576.49|12576.49|12576.73|12576.73|12576.49|12576.49|0
1637058780000|2021-11-16 10:33:00|12576.13|12576.13|12576.37|12576.37|12576.37|12576.37|12576.13|12576.13|0
1637058790000|2021-11-16 10:33:10|12576.54|12576.54|12576.54|12576.54|12576.54|12576.54|12576.54|12576.54|0
1637058820000|2021-11-16 10:33:40|12575.54|12575.54|12575.54|12575.54|12575.54|12575.54|12575.54|12575.54|0
1637058830000|2021-11-16 10:33:50|12575.59|12575.59|12575.59|12575.59|12575.59|12575.59|12575.59|12575.59|0
1637058860000|2021-11-16 10:34:20|12575.75|12575.75|12575.75|12575.75|12575.75|12575.75|12575.75|12575.75|0
1637058870000|2021-11-16 10:34:30|12575.4|12575.4|12575.4|12575.4|12575.4|12575.4|12575.4|12575.4|0
1637058880000|2021-11-16 10:34:40|12575.23|12575.23|12575.23|12575.23|12575.23|12575.23|12575.23|12575.23|0
1637058900000|2021-11-16 10:35:00|12576.46|12576.46|12577.69|12577.69|12577.69|12577.69|12576.46|12576.46|0
1637058920000|2021-11-16 10:35:20|12578.92|12578.92|12578.92|12578.92|12578.92|12578.92|12578.92|12578.92|0
1637058930000|2021-11-16 10:35:30|12578.51|12578.51|12578.51|12578.51|12578.51|12578.51|12578.51|12578.51|0
1637058950000|2021-11-16 10:35:50|12578.72|12578.72|12578.72|12578.72|12578.72|12578.72|12578.72|12578.72|0
1637058960000|2021-11-16 10:36:00|12578.95|12578.95|12579.43|12579.43|12579.43|12579.43|12578.87|12578.87|0
1637058970000|2021-11-16 10:36:10|12579.56|12579.56|12579.56|12579.56|12579.56|12579.56|12579.56|12579.56|0
1637059010000|2021-11-16 10:36:50|12579.91|12579.91|12580.92|12580.92|12580.92|12580.92|12579.91|12579.91|0
1637059060000|2021-11-16 10:37:40|12580.7|12580.7|12580.7|12580.7|12580.7|12580.7|12580.7|12580.7|0
1637059080000|2021-11-16 10:38:00|12580.97|12580.97|12580.97|12580.97|12580.97|12580.97|12580.97|12580.97|0
1637059100000|2021-11-16 10:38:20|12581.13|12581.13|12581.13|12581.13|12581.13|12581.13|12581.13|12581.13|0
1637059120000|2021-11-16 10:38:40|12581.45|12581.45|12581.45|12581.45|12581.45|12581.45|12581.45|12581.45|0
1637059130000|2021-11-16 10:38:50|12582.41|12582.41|12581.93|12581.93|12582.41|12582.41|12581.69|12581.69|0
1637059140000|2021-11-16 10:39:00|12582.01|12582.01|12580.95|12580.95|12582.01|12582.01|12580.95|12580.95|0
1637059170000|2021-11-16 10:39:30|12581.67|12581.67|12581.91|12581.91|12581.91|12581.91|12581.67|12581.67|0
1637059180000|2021-11-16 10:39:40|12584.15|12584.15|12584.15|12584.15|12584.15|12584.15|12584.15|12584.15|0
1637059200000|2021-11-16 10:40:00|12584.39|12584.39|12585.1|12585.1|12585.1|12585.1|12584.39|12584.39|0
1637059210000|2021-11-16 10:40:10|12586.33|12586.33|12586.33|12586.33|12586.33|12586.33|12586.33|12586.33|0
1637059250000|2021-11-16 10:40:50|12585.31|12585.31|12585.31|12585.31|12585.31|12585.31|12585.31|12585.31|0
1637059280000|2021-11-16 10:41:20|12585.55|12585.55|12586.03|12586.03|12586.03|12586.03|12585.55|12585.55|0
1637059290000|2021-11-16 10:41:30|12585.79|12585.79|12585.55|12585.55|12585.79|12585.79|12585.55|12585.55|0
1637059300000|2021-11-16 10:41:40|12585.79|12585.79|12585.07|12585.07|12585.79|12585.79|12585.07|12585.07|0
1637059310000|2021-11-16 10:41:50|12584.83|12584.83|12584.83|12584.83|12584.83|12584.83|12584.83|12584.83|0
1637059320000|2021-11-16 10:42:00|12585.07|12585.07|12585.31|12585.31|12585.31|12585.31|12585.07|12585.07|0
1637059360000|2021-11-16 10:42:40|12584.6|12584.6|12584.6|12584.6|12584.6|12584.6|12584.6|12584.6|0
1637059370000|2021-11-16 10:42:50|12584.84|12584.84|12584.84|12584.84|12584.84|12584.84|12584.84|12584.84|0
1637059410000|2021-11-16 10:43:30|12584.6|12584.6|12584.44|12584.44|12584.6|12584.6|12584.44|12584.44|0
1637059420000|2021-11-16 10:43:40|12584.66|12584.66|12584.66|12584.66|12584.66|12584.66|12584.66|12584.66|0
1637059430000|2021-11-16 10:43:50|12584.31|12584.31|12584.16|12584.16|12584.31|12584.31|12584.16|12584.16|0
1637059440000|2021-11-16 10:44:00|12583.94|12583.94|12583.94|12583.94|12583.94|12583.94|12583.94|12583.94|0
1637059460000|2021-11-16 10:44:20|12583.71|12583.71|12581.77|12581.77|12583.71|12583.71|12581.77|12581.77|0
1637059470000|2021-11-16 10:44:30|12582.47|12582.47|12582.47|12582.47|12582.47|12582.47|12582.47|12582.47|0
1637059490000|2021-11-16 10:44:50|12581.47|12581.47|12581.47|12581.47|12581.47|12581.47|12581.47|12581.47|0
1637059500000|2021-11-16 10:45:00|12581.63|12581.63|12581.78|12581.78|12581.78|12581.78|12581.63|12581.63|0
1637059530000|2021-11-16 10:45:30|12582.11|12582.11|12580.34|12580.34|12582.11|12582.11|12580.34|12580.34|0
1637059560000|2021-11-16 10:46:00|12581.41|12581.41|12581.36|12581.36|12581.41|12581.41|12580.55|12580.55|0
1637059570000|2021-11-16 10:46:10|12581.01|12581.01|12579.84|12579.84|12581.01|12581.01|12579.84|12579.84|0
1637059600000|2021-11-16 10:46:40|12579.43|12579.43|12579.43|12579.43|12579.43|12579.43|12579.43|12579.43|0
1637059630000|2021-11-16 10:47:10|12579.84|12579.84|12580.6|12580.6|12580.6|12580.6|12579.84|12579.84|0
1637059640000|2021-11-16 10:47:20|12581.61|12581.61|12581.61|12581.61|12581.61|12581.61|12581.61|12581.61|0
1637059660000|2021-11-16 10:47:40|12582.61|12582.61|12583.18|12583.18|12583.18|12583.18|12582.61|12582.61|0
1637059680000|2021-11-16 10:48:00|12583.59|12583.59|12583.35|12583.35|12583.59|12583.59|12583.35|12583.35|0
1637059700000|2021-11-16 10:48:20|12583.51|12583.51|12583.43|12583.43|12583.51|12583.51|12583.43|12583.43|0
1637059720000|2021-11-16 10:48:40|12583.21|12583.21|12582.83|12582.83|12583.21|12583.21|12582.83|12582.83|0
1637059740000|2021-11-16 10:49:00|12582.42|12582.42|12582.42|12582.42|12582.42|12582.42|12582.42|12582.42|0
1637059750000|2021-11-16 10:49:10|12582.18|12582.18|12583.18|12583.18|12583.18|12583.18|12582.18|12582.18|0
1637059790000|2021-11-16 10:49:50|12583.42|12583.42|12583.42|12583.42|12583.42|12583.42|12583.42|12583.42|0
1637059840000|2021-11-16 10:50:40|12582.42|12582.42|12581.41|12581.41|12582.42|12582.42|12581.41|12581.41|0
1637059900000|2021-11-16 10:51:40|12584.43|12584.43|12584.43|12584.43|12584.43|12584.43|12584.43|12584.43|0
1637059940000|2021-11-16 10:52:20|12584.02|12584.02|12584.02|12584.02|12584.02|12584.02|12584.02|12584.02|0
1637059950000|2021-11-16 10:52:30|12584.29|12584.29|12584.7|12584.7|12585.7|12585.7|12584.29|12584.29|0
1637059960000|2021-11-16 10:52:40|12585.93|12585.93|12585.93|12585.93|12585.93|12585.93|12585.93|12585.93|0
1637059970000|2021-11-16 10:52:50|12586.93|12586.93|12587.6|12587.6|12587.6|12587.6|12586.93|12586.93|0
1637059980000|2021-11-16 10:53:00|12588.96|12588.96|12588.96|12588.96|12588.96|12588.96|12588.96|12588.96|0
1637060000000|2021-11-16 10:53:20|12589.99|12589.99|12590.51|12590.51|12590.51|12590.51|12589.99|12589.99|0
1637060010000|2021-11-16 10:53:30|12590.68|12590.68|12590.68|12590.68|12590.68|12590.68|12590.68|12590.68|0
1637060020000|2021-11-16 10:53:40|12592.69|12592.69|12592.69|12592.69|12592.69|12592.69|12592.69|12592.69|0
1637060060000|2021-11-16 10:54:20|12592.91|12592.91|12592.91|12592.91|12592.91|12592.91|12592.91|12592.91|0
1637060070000|2021-11-16 10:54:30|12596.15|12596.15|12596.15|12596.15|12596.15|12596.15|12596.15|12596.15|0
1637060080000|2021-11-16 10:54:40|12596|12596|12596|12596|12596|12596|12596|12596|0
1637060090000|2021-11-16 10:54:50|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|0
1637060110000|2021-11-16 10:55:10|12595.14|12595.14|12595.95|12595.95|12595.95|12595.95|12595.14|12595.14|0
1637060120000|2021-11-16 10:55:20|12595.68|12595.68|12595.17|12595.17|12595.68|12595.68|12595.17|12595.17|0
1637060140000|2021-11-16 10:55:40|12596.4|12596.4|12596.4|12596.4|12596.4|12596.4|12596.4|12596.4|0
1637060170000|2021-11-16 10:56:10|12595.4|12595.4|12594.58|12594.58|12595.4|12595.4|12594.58|12594.58|0
1637060200000|2021-11-16 10:56:40|12593.57|12593.57|12593.79|12593.79|12593.79|12593.79|12593.57|12593.57|0
1637060210000|2021-11-16 10:56:50|12595.91|12595.91|12595.86|12595.86|12595.91|12595.91|12595.86|12595.86|0
1637060240000|2021-11-16 10:57:20|12596.27|12596.27|12596.27|12596.27|12596.27|12596.27|12596.27|12596.27|0
1637060270000|2021-11-16 10:57:50|12594.26|12594.26|12594.26|12594.26|12594.26|12594.26|12594.26|12594.26|0
1637060300000|2021-11-16 10:58:20|12593.25|12593.25|12593.25|12593.25|12593.25|12593.25|12593.25|12593.25|0
1637060310000|2021-11-16 10:58:30|12593.04|12593.04|12593.04|12593.04|12593.04|12593.04|12593.04|12593.04|0
1637060330000|2021-11-16 10:58:50|12593.09|12593.09|12593.09|12593.09|12593.09|12593.09|12593.09|12593.09|0
1637060340000|2021-11-16 10:59:00|12593.19|12593.19|12592.67|12592.67|12593.19|12593.19|12592.32|12592.32|0
1637060350000|2021-11-16 10:59:10|12593.15|12593.15|12592.91|12592.91|12593.15|12593.15|12592.91|12592.91|0
1637060380000|2021-11-16 10:59:40|12593.91|12593.91|12594.19|12594.19|12594.19|12594.19|12593.67|12593.67|0
1637060390000|2021-11-16 10:59:50|12593.18|12593.18|12593.18|12593.18|12593.18|12593.18|12593.18|12593.18|0
1637060400000|2021-11-16 11:00:00|12593.42|12593.42|12593.07|12593.07|12593.42|12593.42|12593.07|12593.07|0
1637060410000|2021-11-16 11:00:10|12593.29|12593.29|12593.02|12593.02|12593.29|12593.29|12592.67|12592.67|0
1637060420000|2021-11-16 11:00:20|12592.78|12592.78|12592.54|12592.54|12592.78|12592.78|12592.54|12592.54|0
1637060430000|2021-11-16 11:00:30|12593.02|12593.02|12592.78|12592.78|12593.02|12593.02|12592.78|12592.78|0
1637060440000|2021-11-16 11:00:40|12591.55|12591.55|12591.14|12591.14|12591.55|12591.55|12591.14|12591.14|0
1637060450000|2021-11-16 11:00:50|12591.22|12591.22|12592.04|12592.04|12592.04|12592.04|12591.14|12591.14|0
1637060480000|2021-11-16 11:01:20|12592.39|12592.39|12592.89|12592.89|12593.42|12593.42|12592.39|12592.39|0
1637060490000|2021-11-16 11:01:30|12592.65|12592.65|12592.65|12592.65|12592.65|12592.65|12592.65|12592.65|0
1637060500000|2021-11-16 11:01:40|12593.36|12593.36|12594.59|12594.59|12594.59|12594.59|12593.36|12593.36|0
1637060510000|2021-11-16 11:01:50|12595.02|12595.02|12595.27|12595.27|12595.27|12595.27|12595.02|12595.02|0
1637060520000|2021-11-16 11:02:00|12596.07|12596.07|12596.6|12596.6|12596.6|12596.6|12596.07|12596.07|0
1637060530000|2021-11-16 11:02:10|12596.33|12596.33|12596.57|12596.57|12596.57|12596.57|12596.33|12596.33|0
1637060540000|2021-11-16 11:02:20|12596.84|12596.84|12596.5|12596.5|12596.84|12596.84|12595.99|12595.99|0
1637060550000|2021-11-16 11:02:30|12597.5|12597.5|12599.14|12599.14|12599.14|12599.14|12597.5|12597.5|0
1637060570000|2021-11-16 11:02:50|12599.85|12599.85|12600.12|12600.12|12600.12|12600.12|12599.85|12599.85|0
1637060580000|2021-11-16 11:03:00|12600.17|12600.17|12601.16|12601.16|12601.24|12601.24|12600.17|12600.17|0
1637060590000|2021-11-16 11:03:10|12604.17|12604.17|12604.99|12604.99|12604.99|12604.99|12603.17|12603.17|0
1637060600000|2021-11-16 11:03:20|12604.72|12604.72|12604.89|12604.89|12604.89|12604.89|12604.18|12604.18|0
1637060610000|2021-11-16 11:03:30|12604.62|12604.62|12604.62|12604.62|12604.62|12604.62|12604.62|12604.62|0
1637060620000|2021-11-16 11:03:40|12603.62|12603.62|12604.28|12604.28|12604.28|12604.28|12603.27|12603.27|0
1637060630000|2021-11-16 11:03:50|12604.04|12604.04|12604.28|12604.28|12604.28|12604.28|12604.04|12604.04|0
1637060640000|2021-11-16 11:04:00|12604.55|12604.55|12604.81|12604.81|12604.81|12604.81|12604.55|12604.55|0
1637060650000|2021-11-16 11:04:10|12604.57|12604.57|12604.16|12604.16|12604.57|12604.57|12604.16|12604.16|0
1637060670000|2021-11-16 11:04:30|12604.4|12604.4|12604.4|12604.4|12604.4|12604.4|12604.4|12604.4|0
1637060690000|2021-11-16 11:04:50|12604.84|12604.84|12604.2|12604.2|12605.2|12605.2|12604.2|12604.2|0
1637060700000|2021-11-16 11:05:00|12604.44|12604.44|12603.95|12603.95|12604.49|12604.49|12603.95|12603.95|0
1637060730000|2021-11-16 11:05:30|12603.45|12603.45|12602.21|12602.21|12603.45|12603.45|12602.21|12602.21|0
1637060740000|2021-11-16 11:05:40|12602.56|12602.56|12602.56|12602.56|12602.56|12602.56|12602.56|12602.56|0
1637060770000|2021-11-16 11:06:10|12602.29|12602.29|12602.45|12602.45|12602.45|12602.45|12602.29|12602.29|0
1637060780000|2021-11-16 11:06:20|12602.32|12602.32|12602.32|12602.32|12602.32|12602.32|12602.32|12602.32|0
1637060790000|2021-11-16 11:06:30|12602.18|12602.18|12602.05|12602.05|12602.18|12602.18|12602.05|12602.05|0
1637060800000|2021-11-16 11:06:40|12603.06|12603.06|12603.19|12603.19|12603.19|12603.19|12603.06|12603.06|0
1637060810000|2021-11-16 11:06:50|12603.6|12603.6|12603.6|12603.6|12603.6|12603.6|12603.6|12603.6|0
1637060820000|2021-11-16 11:07:00|12603.84|12603.84|12603.84|12603.84|12603.84|12603.84|12603.84|12603.84|0
1637060830000|2021-11-16 11:07:10|12604.08|12604.08|12604.08|12604.08|12604.08|12604.08|12604.08|12604.08|0
1637060880000|2021-11-16 11:08:00|12603.81|12603.81|12604.06|12604.06|12604.06|12604.06|12603.55|12603.55|0
1637060890000|2021-11-16 11:08:10|12603.72|12603.72|12603.72|12603.72|12603.72|12603.72|12603.72|12603.72|0
1637060900000|2021-11-16 11:08:20|12603|12603|12603|12603|12603|12603|12603|12603|0
1637060910000|2021-11-16 11:08:30|12603.24|12603.24|12603.48|12603.48|12603.48|12603.48|12603.24|12603.24|0
1637060920000|2021-11-16 11:08:40|12603.83|12603.83|12604.24|12604.24|12604.24|12604.24|12603.83|12603.83|0
1637060940000|2021-11-16 11:09:00|12604.48|12604.48|12607.21|12607.21|12607.21|12607.21|12604.48|12604.48|0
1637060950000|2021-11-16 11:09:10|12606.2|12606.2|12606.2|12606.2|12606.2|12606.2|12606.2|12606.2|0
1637060960000|2021-11-16 11:09:20|12606.28|12606.28|12606.39|12606.39|12606.84|12606.84|12606.23|12606.23|0
1637060990000|2021-11-16 11:09:50|12607.05|12607.05|12607.05|12607.05|12607.05|12607.05|12607.05|12607.05|0
1637061000000|2021-11-16 11:10:00|12608.28|12608.28|12607.92|12607.92|12608.28|12608.28|12607.57|12607.57|0
1637061010000|2021-11-16 11:10:10|12607.44|12607.44|12607.44|12607.44|12607.44|12607.44|12607.44|12607.44|0
1637061020000|2021-11-16 11:10:20|12606.44|12606.44|12606.54|12606.54|12606.54|12606.54|12606.44|12606.44|0
1637061050000|2021-11-16 11:10:50|12607.55|12607.55|12607.98|12607.98|12607.98|12607.98|12607.55|12607.55|0
1637061060000|2021-11-16 11:11:00|12608.33|12608.33|12609.1|12609.1|12609.1|12609.1|12608.33|12608.33|0
1637061090000|2021-11-16 11:11:30|12608.86|12608.86|12608.86|12608.86|12608.86|12608.86|12608.86|12608.86|0
1637061100000|2021-11-16 11:11:40|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|0
1637061110000|2021-11-16 11:11:50|12608.86|12608.86|12610.09|12610.09|12610.09|12610.09|12608.86|12608.86|0
1637061120000|2021-11-16 11:12:00|12610.22|12610.22|12611.42|12611.42|12611.42|12611.42|12610.22|12610.22|0
1637061150000|2021-11-16 11:12:30|12611.18|12611.18|12611.18|12611.18|12611.18|12611.18|12611.18|12611.18|0
1637061160000|2021-11-16 11:12:40|12611.5|12611.5|12611.5|12611.5|12611.5|12611.5|12611.5|12611.5|0
1637061180000|2021-11-16 11:13:00|12613.51|12613.51|12617.73|12617.73|12617.73|12617.73|12613.51|12613.51|0
1637061200000|2021-11-16 11:13:20|12617.49|12617.49|12617.49|12617.49|12617.49|12617.49|12617.49|12617.49|0
1637061220000|2021-11-16 11:13:40|12616.49|12616.49|12616.49|12616.49|12616.49|12616.49|12616.49|12616.49|0
1637061230000|2021-11-16 11:13:50|12616.39|12616.39|12616.39|12616.39|12616.39|12616.39|12616.39|12616.39|0
1637061300000|2021-11-16 11:15:00|12615.38|12615.38|12614.67|12614.67|12615.38|12615.38|12614.67|12614.67|0
1637061320000|2021-11-16 11:15:20|12615.9|12615.9|12618.58|12618.58|12618.58|12618.58|12615.9|12615.9|0
1637061330000|2021-11-16 11:15:30|12619.81|12619.81|12618.81|12618.81|12619.81|12619.81|12618.81|12618.81|0
1637061340000|2021-11-16 11:15:40|12618.54|12618.54|12618.54|12618.54|12618.54|12618.54|12618.54|12618.54|0
1637061350000|2021-11-16 11:15:50|12618.27|12618.27|12618.27|12618.27|12618.27|12618.27|12618.27|12618.27|0
1637061370000|2021-11-16 11:16:10|12619.5|12619.5|12619.5|12619.5|12619.5|12619.5|12619.5|12619.5|0
1637061390000|2021-11-16 11:16:30|12620.86|12620.86|12620.86|12620.86|12620.86|12620.86|12620.86|12620.86|0
1637061410000|2021-11-16 11:16:50|12621.3|12621.3|12621.3|12621.3|12621.3|12621.3|12621.3|12621.3|0
1637061440000|2021-11-16 11:17:20|12621.83|12621.83|12621.83|12621.83|12621.83|12621.83|12621.83|12621.83|0
1637061460000|2021-11-16 11:17:40|12621.7|12621.7|12621.44|12621.44|12621.7|12621.7|12621.44|12621.44|0
1637061470000|2021-11-16 11:17:50|12621.95|12621.95|12621.18|12621.18|12621.95|12621.95|12621.18|12621.18|0
1637061480000|2021-11-16 11:18:00|12621.7|12621.7|12621.18|12621.18|12621.7|12621.7|12621.18|12621.18|0
1637061490000|2021-11-16 11:18:10|12621.23|12621.23|12621.23|12621.23|12621.23|12621.23|12621.23|12621.23|0
1637061530000|2021-11-16 11:18:50|12621.15|12621.15|12620.67|12620.67|12621.15|12621.15|12620.67|12620.67|0
1637061540000|2021-11-16 11:19:00|12621.18|12621.18|12620.69|12620.69|12621.18|12621.18|12620.69|12620.69|0
1637061550000|2021-11-16 11:19:10|12621.05|12621.05|12621.87|12621.87|12621.87|12621.87|12621.05|12621.05|0
1637061560000|2021-11-16 11:19:20|12621.82|12621.82|12621.82|12621.82|12621.82|12621.82|12621.82|12621.82|0
1637061570000|2021-11-16 11:19:30|12621.87|12621.87|12622.07|12622.07|12622.07|12622.07|12621.72|12621.72|0
1637061580000|2021-11-16 11:19:40|12622.15|12622.15|12622.07|12622.07|12622.15|12622.15|12622.07|12622.07|0
1637061600000|2021-11-16 11:20:00|12623.3|12623.3|12623.3|12623.3|12623.3|12623.3|12623.3|12623.3|0
1637061650000|2021-11-16 11:20:50|12623.71|12623.71|12623.71|12623.71|12623.71|12623.71|12623.71|12623.71|0
1637061660000|2021-11-16 11:21:00|12623|12623|12623|12623|12623|12623|12623|12623|0
1637061670000|2021-11-16 11:21:10|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|0
1637061680000|2021-11-16 11:21:20|12624.87|12624.87|12625.87|12625.87|12625.87|12625.87|12624.87|12624.87|0
1637061690000|2021-11-16 11:21:30|12625.92|12625.92|12626.09|12626.09|12626.09|12626.09|12625.92|12625.92|0
1637061700000|2021-11-16 11:21:40|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|0
1637061730000|2021-11-16 11:22:10|12625.57|12625.57|12625.57|12625.57|12625.57|12625.57|12625.57|12625.57|0
1637061760000|2021-11-16 11:22:40|12625.98|12625.98|12628.4|12628.4|12628.4|12628.4|12625.98|12625.98|0
1637061780000|2021-11-16 11:23:00|12627.92|12627.92|12628.93|12628.93|12628.93|12628.93|12627.92|12627.92|0
1637061790000|2021-11-16 11:23:10|12628.85|12628.85|12630.08|12630.08|12630.08|12630.08|12628.85|12628.85|0
1637061810000|2021-11-16 11:23:30|12630.13|12630.13|12630.13|12630.13|12630.13|12630.13|12630.13|12630.13|0
1637061830000|2021-11-16 11:23:50|12628.12|12628.12|12628.12|12628.12|12628.12|12628.12|12628.12|12628.12|0
1637061840000|2021-11-16 11:24:00|12627.41|12627.41|12627.41|12627.41|12627.41|12627.41|12627.41|12627.41|0
1637061850000|2021-11-16 11:24:10|12627|12627|12629.85|12629.85|12629.85|12629.85|12627|12627|0
1637061860000|2021-11-16 11:24:20|12628.84|12628.84|12629.2|12629.2|12629.2|12629.2|12628.84|12628.84|0
1637061870000|2021-11-16 11:24:30|12629.12|12629.12|12629.12|12629.12|12629.12|12629.12|12629.12|12629.12|0
1637061880000|2021-11-16 11:24:40|12628.76|12628.76|12629.03|12629.03|12629.03|12629.03|12628.76|12628.76|0
1637061890000|2021-11-16 11:24:50|12628.87|12628.87|12628.87|12628.87|12628.87|12628.87|12628.87|12628.87|0
1637061900000|2021-11-16 11:25:00|12629.88|12629.88|12630.09|12630.09|12630.09|12630.09|12629.88|12629.88|0
1637061920000|2021-11-16 11:25:20|12629.69|12629.69|12630.09|12630.09|12630.09|12630.09|12629.69|12629.69|0
1637061930000|2021-11-16 11:25:30|12629.09|12629.09|12629.09|12629.09|12629.09|12629.09|12629.09|12629.09|0
1637061940000|2021-11-16 11:25:40|12629.5|12629.5|12629.5|12629.5|12629.5|12629.5|12629.5|12629.5|0
1637061960000|2021-11-16 11:26:00|12629.16|12629.16|12629.16|12629.16|12629.16|12629.16|12629.16|12629.16|0
1637061970000|2021-11-16 11:26:10|12630.16|12630.16|12631.64|12631.64|12631.64|12631.64|12630.16|12630.16|0
1637061980000|2021-11-16 11:26:20|12630.63|12630.63|12631.15|12631.15|12631.15|12631.15|12630.63|12630.63|0
1637062020000|2021-11-16 11:27:00|12631.5|12631.5|12631.5|12631.5|12631.5|12631.5|12631.5|12631.5|0
1637062030000|2021-11-16 11:27:10|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|0
1637062040000|2021-11-16 11:27:20|12630.28|12630.28|12631.35|12631.35|12631.35|12631.35|12630.28|12630.28|0
1637062050000|2021-11-16 11:27:30|12632.06|12632.06|12632.06|12632.06|12632.06|12632.06|12632.06|12632.06|0
1637062070000|2021-11-16 11:27:50|12632.32|12632.32|12632.32|12632.32|12632.32|12632.32|12632.32|12632.32|0
1637062080000|2021-11-16 11:28:00|12632.59|12632.59|12637.79|12637.79|12637.79|12637.79|12632.59|12632.59|0
1637062090000|2021-11-16 11:28:10|12638.31|12638.31|12638.14|12638.14|12638.31|12638.31|12638.14|12638.14|0
1637062110000|2021-11-16 11:28:30|12639.14|12639.14|12638.14|12638.14|12639.14|12639.14|12638.14|12638.14|0
1637062140000|2021-11-16 11:29:00|12638.3|12638.3|12637.59|12637.59|12638.3|12638.3|12637.59|12637.59|0
1637062150000|2021-11-16 11:29:10|12637.68|12637.68|12637.68|12637.68|12637.68|12637.68|12637.68|12637.68|0
1637062170000|2021-11-16 11:29:30|12638.22|12638.22|12638.22|12638.22|12638.22|12638.22|12638.22|12638.22|0
1637062180000|2021-11-16 11:29:40|12638.73|12638.73|12638.73|12638.73|12638.73|12638.73|12638.73|12638.73|0
1637062200000|2021-11-16 11:30:00|12639.73|12639.73|12639.73|12639.73|12639.73|12639.73|12639.73|12639.73|0
1637062210000|2021-11-16 11:30:10|12640.09|12640.09|12640.3|12640.3|12640.3|12640.3|12640.09|12640.09|0
1637062220000|2021-11-16 11:30:20|12640.79|12640.79|12640|12640|12640.79|12640.79|12639.78|12639.78|0
1637062240000|2021-11-16 11:30:40|12641|12641|12641|12641|12641|12641|12641|12641|0
1637062250000|2021-11-16 11:30:50|12640.87|12640.87|12640.87|12640.87|12640.87|12640.87|12640.87|12640.87|0
1637062260000|2021-11-16 11:31:00|12639.8|12639.8|12638.47|12638.47|12639.8|12639.8|12638.47|12638.47|0
1637062270000|2021-11-16 11:31:10|12638.2|12638.2|12638.2|12638.2|12638.2|12638.2|12638.2|12638.2|0
1637062300000|2021-11-16 11:31:40|12638.3|12638.3|12638.17|12638.17|12638.3|12638.3|12638.17|12638.17|0
1637062320000|2021-11-16 11:32:00|12639.4|12639.4|12639.4|12639.4|12639.4|12639.4|12639.4|12639.4|0
1637062340000|2021-11-16 11:32:20|12640.11|12640.11|12642.12|12642.12|12642.12|12642.12|12640.11|12640.11|0
1637062360000|2021-11-16 11:32:40|12641.12|12641.12|12641.12|12641.12|12641.12|12641.12|12641.12|12641.12|0
1637062380000|2021-11-16 11:33:00|12642.12|12642.12|12643.35|12643.35|12643.35|12643.35|12642.12|12642.12|0
1637062400000|2021-11-16 11:33:20|12643.46|12643.46|12643.46|12643.46|12643.46|12643.46|12643.46|12643.46|0
1637062420000|2021-11-16 11:33:40|12643.86|12643.86|12644.27|12644.27|12644.27|12644.27|12643.86|12643.86|0
1637062430000|2021-11-16 11:33:50|12644.12|12644.12|12644.12|12644.12|12644.12|12644.12|12644.12|12644.12|0
1637062440000|2021-11-16 11:34:00|12644.65|12644.65|12644.97|12644.97|12644.97|12644.97|12644.65|12644.65|0
1637062460000|2021-11-16 11:34:20|12646.2|12646.2|12646.2|12646.2|12646.2|12646.2|12646.2|12646.2|0
1637062500000|2021-11-16 11:35:00|12647.43|12647.43|12647.64|12647.64|12647.64|12647.64|12647.43|12647.43|0
1637062510000|2021-11-16 11:35:10|12647.5|12647.5|12647.48|12647.48|12647.5|12647.5|12647.48|12647.48|0
1637062520000|2021-11-16 11:35:20|12647.63|12647.63|12647.47|12647.47|12647.63|12647.63|12647.47|12647.47|0
1637062550000|2021-11-16 11:35:50|12646.81|12646.81|12646.81|12646.81|12646.81|12646.81|12646.81|12646.81|0
1637062560000|2021-11-16 11:36:00|12646.66|12646.66|12647.45|12647.45|12647.45|12647.45|12646.49|12646.49|0
1637062580000|2021-11-16 11:36:20|12647.21|12647.21|12647.11|12647.11|12647.21|12647.21|12647.11|12647.11|0
1637062590000|2021-11-16 11:36:30|12645.88|12645.88|12645.88|12645.88|12645.88|12645.88|12645.88|12645.88|0
1637062610000|2021-11-16 11:36:50|12646.04|12646.04|12646.04|12646.04|12646.21|12646.21|12646.04|12646.04|0
1637062620000|2021-11-16 11:37:00|12646.21|12646.21|12646.21|12646.21|12646.21|12646.21|12646.21|12646.21|0
1637062640000|2021-11-16 11:37:20|12646.56|12646.56|12647.57|12647.57|12648.57|12648.57|12646.56|12646.56|0
1637062650000|2021-11-16 11:37:30|12647.03|12647.03|12646.77|12646.77|12647.03|12647.03|12646.77|12646.77|0
1637062660000|2021-11-16 11:37:40|12646.23|12646.23|12646.23|12646.23|12646.23|12646.23|12646.23|12646.23|0
1637062700000|2021-11-16 11:38:20|12647.46|12647.46|12647.46|12647.46|12647.46|12647.46|12647.46|12647.46|0
1637062710000|2021-11-16 11:38:30|12646.23|12646.23|12646.23|12646.23|12646.23|12646.23|12646.23|12646.23|0
1637062720000|2021-11-16 11:38:40|12647.32|12647.32|12647.1|12647.1|12647.32|12647.32|12647.1|12647.1|0
1637062740000|2021-11-16 11:39:00|12648.11|12648.11|12649.11|12649.11|12649.11|12649.11|12648.11|12648.11|0
1637062750000|2021-11-16 11:39:10|12649.52|12649.52|12649.52|12649.52|12649.52|12649.52|12649.52|12649.52|0
1637062760000|2021-11-16 11:39:20|12648.16|12648.16|12648.16|12648.16|12648.16|12648.16|12648.16|12648.16|0
1637062800000|2021-11-16 11:40:00|12647.15|12647.15|12644.96|12644.96|12647.15|12647.15|12644.96|12644.96|0
1637062810000|2021-11-16 11:40:10|12645.97|12645.97|12645.97|12645.97|12645.97|12645.97|12645.97|12645.97|0
1637062820000|2021-11-16 11:40:20|12646.4|12646.4|12646.4|12646.4|12646.4|12646.4|12646.4|12646.4|0
1637062840000|2021-11-16 11:40:40|12647.22|12647.22|12648.44|12648.44|12648.44|12648.44|12647.22|12647.22|0
1637062880000|2021-11-16 11:41:20|12648.31|12648.31|12648.58|12648.58|12648.58|12648.58|12648.31|12648.31|0
1637062890000|2021-11-16 11:41:30|12648.93|12648.93|12648.58|12648.58|12648.93|12648.93|12648.58|12648.58|0
1637062900000|2021-11-16 11:41:40|12647.57|12647.57|12647.57|12647.57|12647.57|12647.57|12647.57|12647.57|0
1637062930000|2021-11-16 11:42:10|12647.73|12647.73|12647.73|12647.73|12647.73|12647.73|12647.73|12647.73|0
1637062960000|2021-11-16 11:42:40|12647.9|12647.9|12648.24|12648.24|12648.24|12648.24|12647.9|12647.9|0
1637062980000|2021-11-16 11:43:00|12647.89|12647.89|12647.53|12647.53|12647.89|12647.89|12647.53|12647.53|0
1637062990000|2021-11-16 11:43:10|12647.32|12647.32|12647.32|12647.32|12647.32|12647.32|12647.32|12647.32|0
1637063020000|2021-11-16 11:43:40|12646.96|12646.96|12646.96|12646.96|12646.96|12646.96|12646.96|12646.96|0
1637063050000|2021-11-16 11:44:10|12646.72|12646.72|12646.48|12646.48|12646.72|12646.72|12646.48|12646.48|0
1637063080000|2021-11-16 11:44:40|12646.74|12646.74|12646.74|12646.74|12646.74|12646.74|12646.74|12646.74|0
1637063100000|2021-11-16 11:45:00|12646.66|12646.66|12646.66|12646.66|12646.66|12646.66|12646.66|12646.66|0
1637063110000|2021-11-16 11:45:10|12646.74|12646.74|12645.89|12645.89|12647.23|12647.23|12645.89|12645.89|0
1637063120000|2021-11-16 11:45:20|12646.12|12646.12|12647|12647|12647|12647|12646.12|12646.12|0
1637063130000|2021-11-16 11:45:30|12647.11|12647.11|12647.35|12647.35|12647.42|12647.42|12647.11|12647.11|0
1637063160000|2021-11-16 11:46:00|12646.94|12646.94|12647.17|12647.17|12647.17|12647.17|12646.94|12646.94|0
1637063170000|2021-11-16 11:46:10|12642.92|12642.92|12641.46|12641.46|12642.92|12642.92|12641.46|12641.46|0
1637063180000|2021-11-16 11:46:20|12641.98|12641.98|12641.98|12641.98|12641.98|12641.98|12641.98|12641.98|0
1637063200000|2021-11-16 11:46:40|12640.97|12640.97|12641.21|12641.21|12641.21|12641.21|12640.97|12640.97|0
1637063210000|2021-11-16 11:46:50|12639.98|12639.98|12640.03|12640.03|12640.03|12640.03|12639.98|12639.98|0
1637063220000|2021-11-16 11:47:00|12639|12639|12639|12639|12639|12639|12639|12639|0
1637063260000|2021-11-16 11:47:40|12639.05|12639.05|12639.96|12639.96|12639.96|12639.96|12639.05|12639.05|0
1637063270000|2021-11-16 11:47:50|12638.73|12638.73|12638.73|12638.73|12638.73|12638.73|12638.73|12638.73|0
1637063280000|2021-11-16 11:48:00|12638.47|12638.47|12638.47|12638.47|12638.47|12638.47|12638.47|12638.47|0
1637063290000|2021-11-16 11:48:10|12637.65|12637.65|12637.65|12637.65|12637.65|12637.65|12637.65|12637.65|0
1637063310000|2021-11-16 11:48:30|12637.38|12637.38|12635.37|12635.37|12637.38|12637.38|12635.37|12635.37|0
1637063320000|2021-11-16 11:48:40|12635.01|12635.01|12635.32|12635.32|12635.32|12635.32|12635.01|12635.01|0
1637063340000|2021-11-16 11:49:00|12636.33|12636.33|12636.33|12636.33|12636.33|12636.33|12636.33|12636.33|0
1637063380000|2021-11-16 11:49:40|12635.81|12635.81|12635.81|12635.81|12635.81|12635.81|12635.81|12635.81|0
1637063390000|2021-11-16 11:49:50|12635.97|12635.97|12635.97|12635.97|12635.97|12635.97|12635.97|12635.97|0
1637063400000|2021-11-16 11:50:00|12635.15|12635.15|12633.66|12633.66|12635.15|12635.15|12633.66|12633.66|0
1637063410000|2021-11-16 11:50:10|12633.61|12633.61|12633.31|12633.31|12633.61|12633.61|12633.31|12633.31|0
1637063420000|2021-11-16 11:50:20|12634.31|12634.31|12634.67|12634.67|12634.67|12634.67|12634.31|12634.31|0
1637063460000|2021-11-16 11:51:00|12634.43|12634.43|12634.21|12634.21|12634.43|12634.43|12634.21|12634.21|0
1637063470000|2021-11-16 11:51:10|12634.08|12634.08|12634.08|12634.08|12634.08|12634.08|12634.08|12634.08|0
1637063500000|2021-11-16 11:51:40|12634.35|12634.35|12634.35|12634.35|12634.35|12634.35|12634.35|12634.35|0
1637063510000|2021-11-16 11:51:50|12634.13|12634.13|12634.13|12634.13|12634.13|12634.13|12634.13|12634.13|0
1637063520000|2021-11-16 11:52:00|12633.91|12633.91|12633.91|12633.91|12633.91|12633.91|12633.91|12633.91|0
1637063540000|2021-11-16 11:52:20|12632.91|12632.91|12632.8|12632.8|12632.91|12632.91|12632.8|12632.8|0
1637063550000|2021-11-16 11:52:30|12632.91|12632.91|12632.91|12632.91|12632.91|12632.91|12632.91|12632.91|0
1637063560000|2021-11-16 11:52:40|12633.26|12633.26|12633.08|12633.08|12633.26|12633.26|12633.08|12633.08|0
1637063580000|2021-11-16 11:53:00|12633.43|12633.43|12633.43|12633.43|12633.43|12633.43|12633.43|12633.43|0
1637063590000|2021-11-16 11:53:10|12632.92|12632.92|12632.92|12632.92|12632.92|12632.92|12632.92|12632.92|0
1637063610000|2021-11-16 11:53:30|12632.81|12632.81|12633.05|12633.05|12633.05|12633.05|12632.81|12632.81|0
1637063620000|2021-11-16 11:53:40|12632.86|12632.86|12633.45|12633.45|12633.45|12633.45|12632.45|12632.45|0
1637063630000|2021-11-16 11:53:50|12634.68|12634.68|12636.65|12636.65|12636.65|12636.65|12634.68|12634.68|0
1637063660000|2021-11-16 11:54:20|12637|12637|12637|12637|12637|12637|12637|12637|0
1637063700000|2021-11-16 11:55:00|12636|12636|12637|12637|12637|12637|12636|12636|0
1637063710000|2021-11-16 11:55:10|12638.01|12638.01|12638.29|12638.29|12638.29|12638.29|12638.01|12638.01|0
1637063720000|2021-11-16 11:55:20|12639.52|12639.52|12640.52|12640.52|12640.52|12640.52|12639.52|12639.52|0
1637063730000|2021-11-16 11:55:30|12640.79|12640.79|12641.31|12641.31|12641.31|12641.31|12640.79|12640.79|0
1637063750000|2021-11-16 11:55:50|12642.31|12642.31|12642.31|12642.31|12642.31|12642.31|12642.31|12642.31|0
1637063790000|2021-11-16 11:56:30|12643.54|12643.54|12643.94|12643.94|12643.94|12643.94|12643.54|12643.54|0
1637063800000|2021-11-16 11:56:40|12643.77|12643.77|12643.53|12643.53|12643.77|12643.77|12643.53|12643.53|0
1637063820000|2021-11-16 11:57:00|12643.29|12643.29|12643.06|12643.06|12643.29|12643.29|12643.06|12643.06|0
1637063830000|2021-11-16 11:57:10|12645.29|12645.29|12645.29|12645.29|12645.29|12645.29|12645.29|12645.29|0
1637063850000|2021-11-16 11:57:30|12645.21|12645.21|12646.79|12646.79|12646.79|12646.79|12645.21|12645.21|0
1637063870000|2021-11-16 11:57:50|12646.55|12646.55|12646.32|12646.32|12646.55|12646.55|12646.32|12646.32|0
1637063880000|2021-11-16 11:58:00|12646.24|12646.24|12646.08|12646.08|12646.24|12646.24|12646.08|12646.08|0
1637063890000|2021-11-16 11:58:10|12645.76|12645.76|12645.76|12645.76|12645.76|12645.76|12645.76|12645.76|0
1637063900000|2021-11-16 11:58:20|12645.84|12645.84|12645.84|12645.84|12645.84|12645.84|12645.84|12645.84|0
1637063920000|2021-11-16 11:58:40|12645.31|12645.31|12645.31|12645.31|12645.31|12645.31|12645.31|12645.31|0
1637063930000|2021-11-16 11:58:50|12645.5|12645.5|12644.26|12644.26|12645.5|12645.5|12644.26|12644.26|0
1637063940000|2021-11-16 11:59:00|12644.09|12644.09|12643.09|12643.09|12644.09|12644.09|12643.09|12643.09|0
1637063950000|2021-11-16 11:59:10|12642.68|12642.68|12642.68|12642.68|12642.68|12642.68|12642.68|12642.68|0
1637063970000|2021-11-16 11:59:30|12642.32|12642.32|12642.32|12642.32|12642.32|12642.32|12642.32|12642.32|0
1637063980000|2021-11-16 11:59:40|12643.55|12643.55|12643.55|12643.55|12643.55|12643.55|12643.55|12643.55|0
1637063990000|2021-11-16 11:59:50|12646.01|12646.01|12646.01|12646.01|12646.01|12646.01|12646.01|12646.01|0
1637064000000|2021-11-16 12:00:00|12646.36|12646.36|12646.36|12646.36|12646.36|12646.36|12646.36|12646.36|0
1637064010000|2021-11-16 12:00:10|12643.9|12643.9|12645.12|12645.12|12645.12|12645.12|12643.9|12643.9|0
1637064030000|2021-11-16 12:00:30|12644.88|12644.88|12644.88|12644.88|12644.88|12644.88|12644.88|12644.88|0
1637064040000|2021-11-16 12:00:40|12645.81|12645.81|12645.81|12645.81|12645.81|12645.81|12645.81|12645.81|0
1637064050000|2021-11-16 12:00:50|12645.37|12645.37|12645.16|12645.16|12645.37|12645.37|12645.16|12645.16|0
1637064080000|2021-11-16 12:01:20|12644.15|12644.15|12644.15|12644.15|12644.15|12644.15|12644.15|12644.15|0
1637064120000|2021-11-16 12:02:00|12645.16|12645.16|12645.58|12645.58|12645.93|12645.93|12645.16|12645.16|0
1637064130000|2021-11-16 12:02:10|12645.22|12645.22|12644.51|12644.51|12645.22|12645.22|12644.51|12644.51|0
1637064160000|2021-11-16 12:02:40|12643.51|12643.51|12643.51|12643.51|12643.51|12643.51|12643.51|12643.51|0
1637064170000|2021-11-16 12:02:50|12642.28|12642.28|12641.04|12641.04|12642.28|12642.28|12641.04|12641.04|0
1637064200000|2021-11-16 12:03:20|12641.4|12641.4|12640.04|12640.04|12641.4|12641.4|12640.04|12640.04|0
1637064210000|2021-11-16 12:03:30|12639.63|12639.63|12639.63|12639.63|12639.63|12639.63|12639.63|12639.63|0
1637064230000|2021-11-16 12:03:50|12639.2|12639.2|12639.2|12639.2|12639.2|12639.2|12639.2|12639.2|0
1637064240000|2021-11-16 12:04:00|12638.98|12638.98|12638.76|12638.76|12638.98|12638.98|12638.76|12638.76|0
1637064250000|2021-11-16 12:04:10|12638.35|12638.35|12638.35|12638.35|12638.35|12638.35|12638.35|12638.35|0
1637064260000|2021-11-16 12:04:20|12638.62|12638.62|12638.62|12638.62|12638.62|12638.62|12638.62|12638.62|0
1637064280000|2021-11-16 12:04:40|12638.84|12638.84|12639.84|12639.84|12639.84|12639.84|12638.84|12638.84|0
1637064290000|2021-11-16 12:04:50|12640.85|12640.85|12640.85|12640.85|12640.85|12640.85|12640.85|12640.85|0
1637064310000|2021-11-16 12:05:10|12640.72|12640.72|12640.72|12640.72|12640.72|12640.72|12640.72|12640.72|0
1637064320000|2021-11-16 12:05:20|12641.53|12641.53|12641.53|12641.53|12641.53|12641.53|12641.53|12641.53|0
1637064330000|2021-11-16 12:05:30|12641.13|12641.13|12641.13|12641.13|12641.13|12641.13|12641.13|12641.13|0
1637064340000|2021-11-16 12:05:40|12640.97|12640.97|12639.96|12639.96|12640.97|12640.97|12639.96|12639.96|0
1637064360000|2021-11-16 12:06:00|12640.12|12640.12|12640.12|12640.12|12640.12|12640.12|12640.12|12640.12|0
1637064370000|2021-11-16 12:06:10|12639.71|12639.71|12639.71|12639.71|12639.71|12639.71|12639.71|12639.71|0
1637064440000|2021-11-16 12:07:20|12639.17|12639.17|12638.64|12638.64|12639.17|12639.17|12638.64|12638.64|0
1637064450000|2021-11-16 12:07:30|12638.21|12638.21|12637.27|12637.27|12638.41|12638.41|12637.27|12637.27|0
1637064460000|2021-11-16 12:07:40|12637.03|12637.03|12637.03|12637.03|12637.03|12637.03|12637.03|12637.03|0
1637064480000|2021-11-16 12:08:00|12636.87|12636.87|12636.3|12636.3|12636.87|12636.87|12635.89|12635.89|0
1637064490000|2021-11-16 12:08:10|12636.08|12636.08|12635.86|12635.86|12636.08|12636.08|12635.86|12635.86|0
1637064500000|2021-11-16 12:08:20|12636.08|12636.08|12635.64|12635.64|12636.08|12636.08|12635.64|12635.64|0
1637064510000|2021-11-16 12:08:30|12636.65|12636.65|12636.65|12636.65|12636.65|12636.65|12636.65|12636.65|0
1637064530000|2021-11-16 12:08:50|12636.13|12636.13|12636.13|12636.13|12636.13|12636.13|12636.13|12636.13|0
1637064540000|2021-11-16 12:09:00|12636.24|12636.24|12636.24|12636.24|12636.24|12636.24|12636.24|12636.24|0
1637064550000|2021-11-16 12:09:10|12636.56|12636.56|12636.56|12636.56|12636.56|12636.56|12636.56|12636.56|0
1637064560000|2021-11-16 12:09:20|12636.78|12636.78|12636.56|12636.56|12636.78|12636.78|12636.56|12636.56|0
1637064570000|2021-11-16 12:09:30|12637.48|12637.48|12637.53|12637.53|12637.53|12637.53|12637.48|12637.48|0
1637064580000|2021-11-16 12:09:40|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|0
1637064590000|2021-11-16 12:09:50|12635.29|12635.29|12634.06|12634.06|12635.29|12635.29|12634.06|12634.06|0
1637064600000|2021-11-16 12:10:00|12633.91|12633.91|12633.5|12633.5|12633.91|12633.91|12633.5|12633.5|0
1637064610000|2021-11-16 12:10:10|12632.27|12632.27|12631.91|12631.91|12632.27|12632.27|12631.91|12631.91|0
1637064630000|2021-11-16 12:10:30|12630.68|12630.68|12630.27|12630.27|12630.68|12630.68|12630.27|12630.27|0
1637064640000|2021-11-16 12:10:40|12631.5|12631.5|12631.42|12631.42|12631.94|12631.94|12631.42|12631.42|0
1637064650000|2021-11-16 12:10:50|12631.64|12631.64|12631.64|12631.64|12631.86|12631.86|12631.64|12631.64|0
1637064660000|2021-11-16 12:11:00|12631.42|12631.42|12631.42|12631.42|12631.42|12631.42|12631.42|12631.42|0
1637064680000|2021-11-16 12:11:20|12630.91|12630.91|12630.91|12630.91|12631.26|12631.26|12630.91|12630.91|0
1637064690000|2021-11-16 12:11:30|12630.5|12630.5|12630.28|12630.28|12630.5|12630.5|12630.28|12630.28|0
1637064720000|2021-11-16 12:12:00|12630.5|12630.5|12629.62|12629.62|12630.85|12630.85|12629.62|12629.62|0
1637064750000|2021-11-16 12:12:30|12628.62|12628.62|12628.38|12628.38|12628.62|12628.62|12628.38|12628.38|0
1637064760000|2021-11-16 12:12:40|12627.91|12627.91|12626.68|12626.68|12627.91|12627.91|12626.68|12626.68|0
1637064770000|2021-11-16 12:12:50|12626.51|12626.51|12626.34|12626.34|12626.51|12626.51|12626.34|12626.34|0
1637064790000|2021-11-16 12:13:10|12625.93|12625.93|12625.93|12625.93|12625.93|12625.93|12625.93|12625.93|0
1637064810000|2021-11-16 12:13:30|12625.67|12625.67|12625.4|12625.4|12625.67|12625.67|12625.4|12625.4|0
1637064830000|2021-11-16 12:13:50|12624.99|12624.99|12624.63|12624.63|12624.99|12624.99|12624.63|12624.63|0
1637064840000|2021-11-16 12:14:00|12624.29|12624.29|12625.02|12625.02|12625.02|12625.02|12624.29|12624.29|0
1637064850000|2021-11-16 12:14:10|12625.26|12625.26|12625.69|12625.69|12625.69|12625.69|12625.15|12625.15|0
1637064860000|2021-11-16 12:14:20|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|0
1637064880000|2021-11-16 12:14:40|12625.61|12625.61|12625.61|12625.61|12625.61|12625.61|12625.61|12625.61|0
1637064900000|2021-11-16 12:15:00|12624.79|12624.79|12624.62|12624.62|12624.79|12624.79|12624.62|12624.62|0
1637064910000|2021-11-16 12:15:10|12624.45|12624.45|12624.31|12624.31|12624.45|12624.45|12624.31|12624.31|0
1637064920000|2021-11-16 12:15:20|12624.06|12624.06|12624.32|12624.32|12624.67|12624.67|12624.06|12624.06|0
1637064930000|2021-11-16 12:15:30|12622.31|12622.31|12623.31|12623.31|12623.31|12623.31|12622.31|12622.31|0
1637064940000|2021-11-16 12:15:40|12623.15|12623.15|12623.15|12623.15|12623.15|12623.15|12623.15|12623.15|0
1637064960000|2021-11-16 12:16:00|12623.28|12623.28|12623.28|12623.28|12623.28|12623.28|12623.28|12623.28|0
1637065040000|2021-11-16 12:17:20|12623.04|12623.04|12622.85|12622.85|12623.04|12623.04|12622.8|12622.8|0
1637065050000|2021-11-16 12:17:30|12623.67|12623.67|12624.07|12624.07|12624.07|12624.07|12623.67|12623.67|0
1637065090000|2021-11-16 12:18:10|12622.06|12622.06|12621.35|12621.35|12622.06|12622.06|12621.35|12621.35|0
1637065100000|2021-11-16 12:18:20|12621.18|12621.18|12621.35|12621.35|12621.35|12621.35|12621.18|12621.18|0
1637065110000|2021-11-16 12:18:30|12621.09|12621.09|12620.42|12620.42|12621.09|12621.09|12620.42|12620.42|0
1637065120000|2021-11-16 12:18:40|12621.14|12621.14|12621.14|12621.14|12621.14|12621.14|12621.14|12621.14|0
1637065130000|2021-11-16 12:18:50|12621.19|12621.19|12620.65|12620.65|12621.19|12621.19|12620.65|12620.65|0
1637065140000|2021-11-16 12:19:00|12620.92|12620.92|12620.92|12620.92|12620.92|12620.92|12620.92|12620.92|0
1637065160000|2021-11-16 12:19:20|12621.05|12621.05|12620.86|12620.86|12621.05|12621.05|12620.86|12620.86|0
1637065170000|2021-11-16 12:19:30|12621.87|12621.87|12620.64|12620.64|12621.87|12621.87|12620.64|12620.64|0
1637065190000|2021-11-16 12:19:50|12620.12|12620.12|12620.12|12620.12|12620.12|12620.12|12620.12|12620.12|0
1637065200000|2021-11-16 12:20:00|12618.89|12618.89|12615.52|12615.52|12618.89|12618.89|12615.52|12615.52|0
1637065230000|2021-11-16 12:20:30|12615.3|12615.3|12615.3|12615.3|12615.3|12615.3|12615.3|12615.3|0
1637065240000|2021-11-16 12:20:40|12614.87|12614.87|12615.09|12615.09|12615.09|12615.09|12614.87|12614.87|0
1637065250000|2021-11-16 12:20:50|12615.24|12615.24|12615.24|12615.24|12615.24|12615.24|12615.24|12615.24|0
1637065260000|2021-11-16 12:21:00|12615.46|12615.46|12615.24|12615.24|12615.46|12615.46|12614.23|12614.23|0
1637065270000|2021-11-16 12:21:10|12616.47|12616.47|12616.47|12616.47|12616.47|12616.47|12616.47|12616.47|0
1637065350000|2021-11-16 12:22:30|12617.48|12617.48|12616.39|12616.39|12617.48|12617.48|12616.39|12616.39|0
1637065360000|2021-11-16 12:22:40|12616.63|12616.63|12616.63|12616.63|12616.63|12616.63|12616.63|12616.63|0
1637065370000|2021-11-16 12:22:50|12616.78|12616.78|12617.19|12617.19|12617.19|12617.19|12616.78|12616.78|0
1637065400000|2021-11-16 12:23:20|12617.6|12617.6|12617.6|12617.6|12617.6|12617.6|12617.6|12617.6|0
1637065430000|2021-11-16 12:23:50|12618.83|12618.83|12618.83|12618.83|12618.83|12618.83|12618.83|12618.83|0
1637065440000|2021-11-16 12:24:00|12617.83|12617.83|12616.41|12616.41|12617.83|12617.83|12616.41|12616.41|0
1637065460000|2021-11-16 12:24:20|12617.64|12617.64|12617.64|12617.64|12617.64|12617.64|12617.64|12617.64|0
1637065470000|2021-11-16 12:24:30|12617.49|12617.49|12617.49|12617.49|12617.49|12617.49|12617.49|12617.49|0
1637065480000|2021-11-16 12:24:40|12616.49|12616.49|12616.58|12616.58|12616.58|12616.58|12616.49|12616.49|0
1637065490000|2021-11-16 12:24:50|12617.58|12617.58|12617.74|12617.74|12617.74|12617.74|12617.58|12617.58|0
1637065500000|2021-11-16 12:25:00|12617.79|12617.79|12617.79|12617.79|12617.79|12617.79|12617.79|12617.79|0
1637065520000|2021-11-16 12:25:20|12618.1|12618.1|12618.1|12618.1|12618.1|12618.1|12618.1|12618.1|0
1637065530000|2021-11-16 12:25:30|12617.1|12617.1|12617.1|12617.1|12617.1|12617.1|12617.1|12617.1|0
1637065570000|2021-11-16 12:26:10|12618.1|12618.1|12618.1|12618.1|12618.1|12618.1|12618.1|12618.1|0
1637065580000|2021-11-16 12:26:20|12619.11|12619.11|12618.14|12618.14|12619.11|12619.11|12617.88|12617.88|0
1637065610000|2021-11-16 12:26:50|12618.46|12618.46|12618.22|12618.22|12618.46|12618.46|12618.22|12618.22|0
1637065620000|2021-11-16 12:27:00|12618.17|12618.17|12618.17|12618.17|12618.17|12618.17|12618.17|12618.17|0
1637065630000|2021-11-16 12:27:10|12616.94|12616.94|12616.94|12616.94|12616.94|12616.94|12616.94|12616.94|0
1637065640000|2021-11-16 12:27:20|12615.93|12615.93|12615.93|12615.93|12615.93|12615.93|12615.93|12615.93|0
1637065660000|2021-11-16 12:27:40|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|0
1637065680000|2021-11-16 12:28:00|12615.15|12615.15|12614.17|12614.17|12615.39|12615.39|12613.96|12613.96|0
1637065690000|2021-11-16 12:28:10|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|0
1637065700000|2021-11-16 12:28:20|12614.5|12614.5|12614.5|12614.5|12614.5|12614.5|12614.5|12614.5|0
1637065710000|2021-11-16 12:28:30|12614.65|12614.65|12614.65|12614.65|12614.65|12614.65|12614.65|12614.65|0
1637065720000|2021-11-16 12:28:40|12614.24|12614.24|12614.65|12614.65|12614.65|12614.65|12614.24|12614.24|0
1637065730000|2021-11-16 12:28:50|12614.82|12614.82|12614.82|12614.82|12614.82|12614.82|12614.82|12614.82|0
1637065740000|2021-11-16 12:29:00|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|0
1637065770000|2021-11-16 12:29:30|12614.53|12614.53|12614.12|12614.12|12614.53|12614.53|12614.12|12614.12|0
1637065790000|2021-11-16 12:29:50|12613.95|12613.95|12613.95|12613.95|12613.95|12613.95|12613.95|12613.95|0
1637065810000|2021-11-16 12:30:10|12614.96|12614.96|12614.96|12614.96|12614.96|12614.96|12614.96|12614.96|0
1637065830000|2021-11-16 12:30:30|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|12614.74|0
1637065840000|2021-11-16 12:30:40|12614.98|12614.98|12614.8|12614.8|12614.98|12614.98|12614.8|12614.8|0
1637065860000|2021-11-16 12:31:00|12614.58|12614.58|12614.69|12614.69|12614.69|12614.69|12614.58|12614.58|0
1637065870000|2021-11-16 12:31:10|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|0
1637065910000|2021-11-16 12:31:50|12614.39|12614.39|12614.39|12614.39|12614.39|12614.39|12614.39|12614.39|0
1637065920000|2021-11-16 12:32:00|12614.15|12614.15|12613.83|12613.83|12614.15|12614.15|12613.83|12613.83|0
1637065940000|2021-11-16 12:32:20|12614.84|12614.84|12615.97|12615.97|12615.97|12615.97|12614.84|12614.84|0
1637065950000|2021-11-16 12:32:30|12615.8|12615.8|12614.74|12614.74|12615.8|12615.8|12614.63|12614.63|0
1637065960000|2021-11-16 12:32:40|12616.1|12616.1|12618.11|12618.11|12618.11|12618.11|12616.1|12616.1|0
1637065970000|2021-11-16 12:32:50|12617.87|12617.87|12616.88|12616.88|12617.87|12617.87|12616.71|12616.71|0
1637065980000|2021-11-16 12:33:00|12617.29|12617.29|12617.29|12617.29|12617.29|12617.29|12617.29|12617.29|0
1637065990000|2021-11-16 12:33:10|12616.28|12616.28|12616.28|12616.28|12616.28|12616.28|12616.28|12616.28|0
1637066000000|2021-11-16 12:33:20|12616.08|12616.08|12617.09|12617.09|12617.09|12617.09|12616.08|12616.08|0
1637066010000|2021-11-16 12:33:30|12616.08|12616.08|12618.32|12618.32|12618.32|12618.32|12616.08|12616.08|0
1637066020000|2021-11-16 12:33:40|12619.32|12619.32|12619.32|12619.32|12619.32|12619.32|12619.32|12619.32|0
1637066030000|2021-11-16 12:33:50|12619.42|12619.42|12617.41|12617.41|12619.42|12619.42|12617.41|12617.41|0
1637066040000|2021-11-16 12:34:00|12618.64|12618.64|12618.64|12618.64|12618.64|12618.64|12618.64|12618.64|0
1637066060000|2021-11-16 12:34:20|12618.86|12618.86|12618.09|12618.09|12618.86|12618.86|12618.09|12618.09|0
1637066070000|2021-11-16 12:34:30|12617.87|12617.87|12617.87|12617.87|12617.87|12617.87|12617.87|12617.87|0
1637066080000|2021-11-16 12:34:40|12617.66|12617.66|12617.66|12617.66|12617.66|12617.66|12617.66|12617.66|0
1637066090000|2021-11-16 12:34:50|12617.44|12617.44|12617.44|12617.44|12617.44|12617.44|12617.44|12617.44|0
1637066100000|2021-11-16 12:35:00|12619.45|12619.45|12618.83|12618.83|12619.45|12619.45|12618.83|12618.83|0
1637066120000|2021-11-16 12:35:20|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|0
1637066130000|2021-11-16 12:35:30|12617.66|12617.66|12617.71|12617.71|12617.71|12617.71|12617.66|12617.66|0
1637066140000|2021-11-16 12:35:40|12617.49|12617.49|12618.24|12618.24|12618.5|12618.5|12617.49|12617.49|0
1637066150000|2021-11-16 12:35:50|12617.97|12617.97|12617.97|12617.97|12617.97|12617.97|12617.97|12617.97|0
1637066160000|2021-11-16 12:36:00|12617.92|12617.92|12615.64|12615.64|12617.92|12617.92|12614.57|12614.57|0
1637066170000|2021-11-16 12:36:10|12615.47|12615.47|12615.47|12615.47|12615.47|12615.47|12615.47|12615.47|0
1637066210000|2021-11-16 12:36:50|12616.48|12616.48|12616.48|12616.48|12616.48|12616.48|12616.48|12616.48|0
1637066220000|2021-11-16 12:37:00|12617.71|12617.71|12617.71|12617.71|12617.71|12617.71|12617.71|12617.71|0
1637066260000|2021-11-16 12:37:40|12616.7|12616.7|12616.7|12616.7|12616.7|12616.7|12616.7|12616.7|0
1637066280000|2021-11-16 12:38:00|12615.7|12615.7|12615.98|12615.98|12615.98|12615.98|12615.57|12615.57|0
1637066290000|2021-11-16 12:38:10|12616.99|12616.99|12616.99|12616.99|12616.99|12616.99|12616.99|12616.99|0
1637066340000|2021-11-16 12:39:00|12614.98|12614.98|12614.98|12614.98|12614.98|12614.98|12614.98|12614.98|0
1637066350000|2021-11-16 12:39:10|12616.21|12616.21|12616.21|12616.21|12616.21|12616.21|12616.21|12616.21|0
1637066360000|2021-11-16 12:39:20|12617.21|12617.21|12617.21|12617.21|12617.21|12617.21|12617.21|12617.21|0
1637066400000|2021-11-16 12:40:00|12617.02|12617.02|12617.02|12617.02|12617.02|12617.02|12617.02|12617.02|0
1637066420000|2021-11-16 12:40:20|12616.76|12616.76|12616.76|12616.76|12616.76|12616.76|12616.76|12616.76|0
1637066460000|2021-11-16 12:41:00|12616.4|12616.4|12616.4|12616.4|12616.4|12616.4|12616.4|12616.4|0
1637066470000|2021-11-16 12:41:10|12616.21|12616.21|12616.21|12616.21|12616.21|12616.21|12616.21|12616.21|0
1637066500000|2021-11-16 12:41:40|12616.01|12616.01|12616.01|12616.01|12616.01|12616.01|12616.01|12616.01|0
1637066530000|2021-11-16 12:42:10|12615.19|12615.19|12615.19|12615.19|12615.19|12615.19|12615.19|12615.19|0
1637066550000|2021-11-16 12:42:30|12615.35|12615.35|12615.35|12615.35|12615.35|12615.35|12615.35|12615.35|0
1637066570000|2021-11-16 12:42:50|12615.7|12615.7|12615.54|12615.54|12615.7|12615.7|12615.54|12615.54|0
1637066580000|2021-11-16 12:43:00|12612.53|12612.53|12612.71|12612.71|12613.53|12613.53|12612.53|12612.53|0
1637066590000|2021-11-16 12:43:10|12613.12|12613.12|12612.91|12612.91|12613.12|12613.12|12612.91|12612.91|0
1637066600000|2021-11-16 12:43:20|12611.68|12611.68|12611.68|12611.68|12611.68|12611.68|12611.68|12611.68|0
1637066610000|2021-11-16 12:43:30|12610.45|12610.45|12610.45|12610.45|12610.45|12610.45|12610.45|12610.45|0
1637066620000|2021-11-16 12:43:40|12610.5|12610.5|12611.78|12611.78|12611.78|12611.78|12610.5|12610.5|0
1637066640000|2021-11-16 12:44:00|12610.96|12610.96|12610.45|12610.45|12610.96|12610.96|12610.45|12610.45|0
1637066690000|2021-11-16 12:44:50|12610.28|12610.28|12610.28|12610.28|12610.28|12610.28|12610.28|12610.28|0
1637066700000|2021-11-16 12:45:00|12610.68|12610.68|12611.09|12611.09|12611.09|12611.09|12610.68|12610.68|0
1637066710000|2021-11-16 12:45:10|12610.68|12610.68|12610.68|12610.68|12610.68|12610.68|12610.68|12610.68|0
1637066720000|2021-11-16 12:45:20|12610.28|12610.28|12610.28|12610.28|12610.28|12610.28|12610.28|12610.28|0
1637066740000|2021-11-16 12:45:40|12610.33|12610.33|12610.33|12610.33|12610.33|12610.33|12610.33|12610.33|0
1637066760000|2021-11-16 12:46:00|12610.09|12610.09|12611.25|12611.25|12611.25|12611.25|12610.09|12610.09|0
1637066800000|2021-11-16 12:46:40|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|12611.66|0
1637066840000|2021-11-16 12:47:20|12607.64|12607.64|12607.91|12607.91|12607.91|12607.91|12607.64|12607.64|0
1637066850000|2021-11-16 12:47:30|12607.59|12607.59|12607.59|12607.59|12607.59|12607.59|12607.59|12607.59|0
1637066860000|2021-11-16 12:47:40|12607.36|12607.36|12607.51|12607.51|12607.51|12607.51|12607.36|12607.36|0
1637066870000|2021-11-16 12:47:50|12608.03|12608.03|12608.03|12608.03|12608.03|12608.03|12608.03|12608.03|0
1637066880000|2021-11-16 12:48:00|12610.04|12610.04|12610.04|12610.04|12610.04|12610.04|12610.04|12610.04|0
1637066900000|2021-11-16 12:48:20|12611.27|12611.27|12611.27|12611.27|12611.27|12611.27|12611.27|12611.27|0
1637066910000|2021-11-16 12:48:30|12611.63|12611.63|12611.63|12611.63|12611.63|12611.63|12611.63|12611.63|0
1637066920000|2021-11-16 12:48:40|12611.44|12611.44|12611.44|12611.44|12611.44|12611.44|12611.44|12611.44|0
1637066930000|2021-11-16 12:48:50|12611.68|12611.68|12613.09|12613.09|12613.09|12613.09|12611.68|12611.68|0
1637066970000|2021-11-16 12:49:30|12612.68|12612.68|12612.68|12612.68|12612.68|12612.68|12612.68|12612.68|0
1637067010000|2021-11-16 12:50:10|12612.33|12612.33|12612.33|12612.33|12612.33|12612.33|12612.33|12612.33|0
1637067020000|2021-11-16 12:50:20|12612.09|12612.09|12610.78|12610.78|12612.09|12612.09|12610.78|12610.78|0
1637067030000|2021-11-16 12:50:30|12611.03|12611.03|12609.89|12609.89|12611.03|12611.03|12609.89|12609.89|0
1637067060000|2021-11-16 12:51:00|12608.97|12608.97|12608.97|12608.97|12608.97|12608.97|12608.97|12608.97|0
1637067070000|2021-11-16 12:51:10|12608.51|12608.51|12608.66|12608.66|12608.66|12608.66|12608.51|12608.51|0
1637067080000|2021-11-16 12:51:20|12609.43|12609.43|12609.38|12609.38|12609.43|12609.43|12609.38|12609.38|0
1637067090000|2021-11-16 12:51:30|12609.33|12609.33|12609.33|12609.33|12609.33|12609.33|12609.33|12609.33|0
1637067100000|2021-11-16 12:51:40|12609.28|12609.28|12609.28|12609.28|12609.28|12609.28|12609.28|12609.28|0
1637067110000|2021-11-16 12:51:50|12609.17|12609.17|12609.17|12609.17|12609.17|12609.17|12609.17|12609.17|0
1637067120000|2021-11-16 12:52:00|12608.82|12608.82|12608.82|12608.82|12608.82|12608.82|12608.82|12608.82|0
1637067130000|2021-11-16 12:52:10|12610.05|12610.05|12610.56|12610.56|12610.56|12610.56|12610.05|12610.05|0
1637067140000|2021-11-16 12:52:20|12610.51|12610.51|12610.56|12610.56|12610.56|12610.56|12610.51|12610.51|0
1637067150000|2021-11-16 12:52:30|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|0
1637067170000|2021-11-16 12:52:50|12610.2|12610.2|12610.2|12610.2|12610.2|12610.2|12610.2|12610.2|0
1637067190000|2021-11-16 12:53:10|12610.66|12610.66|12610.71|12610.71|12610.71|12610.71|12610.66|12610.66|0
1637067200000|2021-11-16 12:53:20|12609.48|12609.48|12609.48|12609.48|12609.48|12609.48|12609.48|12609.48|0
1637067210000|2021-11-16 12:53:30|12609.53|12609.53|12609.53|12609.53|12609.53|12609.53|12609.53|12609.53|0
1637067220000|2021-11-16 12:53:40|12609.58|12609.58|12609.68|12609.68|12609.68|12609.68|12609.58|12609.58|0
1637067240000|2021-11-16 12:54:00|12609.84|12609.84|12609.84|12609.84|12609.84|12609.84|12609.84|12609.84|0
1637067310000|2021-11-16 12:55:10|12607.83|12607.83|12606.31|12606.31|12607.83|12607.83|12606.11|12606.11|0
1637067320000|2021-11-16 12:55:20|12605.08|12605.08|12604.37|12604.37|12605.08|12605.08|12604.37|12604.37|0
1637067350000|2021-11-16 12:55:50|12603.36|12603.36|12603.67|12603.67|12603.67|12603.67|12603.36|12603.36|0
1637067370000|2021-11-16 12:56:10|12602.31|12602.31|12601.49|12601.49|12602.31|12602.31|12601.49|12601.49|0
1637067380000|2021-11-16 12:56:20|12600.96|12600.96|12599.73|12599.73|12600.96|12600.96|12599.73|12599.73|0
1637067400000|2021-11-16 12:56:40|12599.59|12599.59|12599.59|12599.59|12599.59|12599.59|12599.59|12599.59|0
1637067430000|2021-11-16 12:57:10|12599.24|12599.24|12599|12599|12599.24|12599.24|12599|12599|0
1637067440000|2021-11-16 12:57:20|12600|12600|12600|12600|12600|12600|12600|12600|0
1637067450000|2021-11-16 12:57:30|12599.65|12599.65|12599.41|12599.41|12599.65|12599.65|12599.41|12599.41|0
1637067460000|2021-11-16 12:57:40|12599.26|12599.26|12598.99|12598.99|12599.26|12599.26|12598.99|12598.99|0
1637067470000|2021-11-16 12:57:50|12600|12600|12600|12600|12600|12600|12600|12600|0
1637067480000|2021-11-16 12:58:00|12600.13|12600.13|12600.13|12600.13|12600.13|12600.13|12600.13|12600.13|0
1637067490000|2021-11-16 12:58:10|12599.86|12599.86|12599.86|12599.86|12599.86|12599.86|12599.86|12599.86|0
1637067520000|2021-11-16 12:58:40|12599.81|12599.81|12599.76|12599.76|12599.81|12599.81|12599.76|12599.76|0
1637067530000|2021-11-16 12:58:50|12599.51|12599.51|12599.75|12599.75|12600.02|12600.02|12599.51|12599.51|0
1637067540000|2021-11-16 12:59:00|12599.19|12599.19|12598.85|12598.85|12599.19|12599.19|12598.85|12598.85|0
1637067550000|2021-11-16 12:59:10|12598.14|12598.14|12598.14|12598.14|12598.14|12598.14|12598.14|12598.14|0
1637067570000|2021-11-16 12:59:30|12598.4|12598.4|12598.4|12598.4|12598.4|12598.4|12598.4|12598.4|0
1637067600000|2021-11-16 13:00:00|12598.81|12598.81|12598.81|12598.81|12598.81|12598.81|12598.81|12598.81|0
1637067610000|2021-11-16 13:00:10|12599.22|12599.22|12598.4|12598.4|12599.22|12599.22|12598.4|12598.4|0
1637067630000|2021-11-16 13:00:30|12597.97|12597.97|12597.97|12597.97|12597.97|12597.97|12597.97|12597.97|0
1637067640000|2021-11-16 13:00:40|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|0
1637067650000|2021-11-16 13:00:50|12597.97|12597.97|12597.97|12597.97|12597.97|12597.97|12597.97|12597.97|0
1637067670000|2021-11-16 13:01:10|12597.81|12597.81|12597.83|12597.83|12598.03|12598.03|12597.81|12597.81|0
1637067680000|2021-11-16 13:01:20|12596.82|12596.82|12596.82|12596.82|12596.82|12596.82|12596.82|12596.82|0
1637067700000|2021-11-16 13:01:40|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|0
1637067710000|2021-11-16 13:01:50|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|0
1637067730000|2021-11-16 13:02:10|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|12596.34|0
1637067760000|2021-11-16 13:02:40|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|0
1637067780000|2021-11-16 13:03:00|12597.16|12597.16|12597.33|12597.33|12597.33|12597.33|12597.16|12597.16|0
1637067800000|2021-11-16 13:03:20|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|12597.57|0
1637067810000|2021-11-16 13:03:30|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|0
1637067820000|2021-11-16 13:03:40|12597.57|12597.57|12597.81|12597.81|12597.81|12597.81|12597.57|12597.57|0
1637067840000|2021-11-16 13:04:00|12597.71|12597.71|12597.71|12597.71|12597.71|12597.71|12597.71|12597.71|0
1637067850000|2021-11-16 13:04:10|12597.61|12597.61|12597.61|12597.61|12597.61|12597.61|12597.61|12597.61|0
1637067860000|2021-11-16 13:04:20|12597.74|12597.74|12597.74|12597.74|12597.74|12597.74|12597.74|12597.74|0
1637067890000|2021-11-16 13:04:50|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|0
1637067900000|2021-11-16 13:05:00|12598.75|12598.75|12598.75|12598.75|12598.75|12598.75|12598.75|12598.75|0
1637067910000|2021-11-16 13:05:10|12598.34|12598.34|12598.34|12598.34|12598.34|12598.34|12598.34|12598.34|0
1637067960000|2021-11-16 13:06:00|12599.15|12599.15|12599.15|12599.15|12599.15|12599.15|12599.15|12599.15|0
1637067970000|2021-11-16 13:06:10|12599.68|12599.68|12599.68|12599.68|12599.68|12599.68|12599.68|12599.68|0
1637067980000|2021-11-16 13:06:20|12599.32|12599.32|12598.92|12598.92|12599.32|12599.32|12598.92|12598.92|0
1637067990000|2021-11-16 13:06:30|12599.92|12599.92|12599.65|12599.65|12599.92|12599.92|12599.65|12599.65|0
1637068000000|2021-11-16 13:06:40|12599.92|12599.92|12599.92|12599.92|12599.92|12599.92|12599.92|12599.92|0
1637068010000|2021-11-16 13:06:50|12599.65|12599.65|12599.65|12599.65|12599.65|12599.65|12599.65|12599.65|0
1637068020000|2021-11-16 13:07:00|12599.14|12599.14|12599.14|12599.14|12599.14|12599.14|12599.14|12599.14|0
1637068030000|2021-11-16 13:07:10|12599.39|12599.39|12599.66|12599.66|12599.66|12599.66|12599.39|12599.39|0
1637068040000|2021-11-16 13:07:20|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|0
1637068050000|2021-11-16 13:07:30|12599.37|12599.37|12599.54|12599.54|12599.54|12599.54|12599.37|12599.37|0
1637068120000|2021-11-16 13:08:40|12599.79|12599.79|12599.84|12599.84|12599.84|12599.84|12599.79|12599.79|0
1637068140000|2021-11-16 13:09:00|12599.49|12599.49|12599.49|12599.49|12599.49|12599.49|12599.49|12599.49|0
1637068150000|2021-11-16 13:09:10|12599.25|12599.25|12599.25|12599.25|12599.25|12599.25|12599.25|12599.25|0
1637068200000|2021-11-16 13:10:00|12598.25|12598.25|12595.79|12595.79|12598.25|12598.25|12595.79|12595.79|0
1637068210000|2021-11-16 13:10:10|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|0
1637068260000|2021-11-16 13:11:00|12595.35|12595.35|12595.35|12595.35|12595.35|12595.35|12595.35|12595.35|0
1637068270000|2021-11-16 13:11:10|12597.06|12597.06|12597.06|12597.06|12597.06|12597.06|12597.06|12597.06|0
1637068370000|2021-11-16 13:12:50|12596.83|12596.83|12596.83|12596.83|12596.83|12596.83|12596.83|12596.83|0
1637068380000|2021-11-16 13:13:00|12596.61|12596.61|12596.61|12596.61|12596.61|12596.61|12596.61|12596.61|0
1637068390000|2021-11-16 13:13:10|12596.2|12596.2|12596.2|12596.2|12596.2|12596.2|12596.2|12596.2|0
1637068430000|2021-11-16 13:13:50|12596.15|12596.15|12596.23|12596.23|12596.81|12596.81|12596.15|12596.15|0
1637068440000|2021-11-16 13:14:00|12596.01|12596.01|12596.41|12596.41|12596.41|12596.41|12596.01|12596.01|0
1637068450000|2021-11-16 13:14:10|12595.4|12595.4|12595.4|12595.4|12595.4|12595.4|12595.4|12595.4|0
1637068460000|2021-11-16 13:14:20|12595.54|12595.54|12595.54|12595.54|12595.54|12595.54|12595.54|12595.54|0
1637068470000|2021-11-16 13:14:30|12595.38|12595.38|12595.3|12595.3|12595.38|12595.38|12595.3|12595.3|0
1637068480000|2021-11-16 13:14:40|12595.26|12595.26|12595.26|12595.26|12595.26|12595.26|12595.26|12595.26|0
1637068500000|2021-11-16 13:15:00|12595.48|12595.48|12595.48|12595.48|12595.48|12595.48|12595.48|12595.48|0
1637068510000|2021-11-16 13:15:10|12595.26|12595.26|12595.1|12595.1|12595.26|12595.26|12595.1|12595.1|0
1637068520000|2021-11-16 13:15:20|12595.24|12595.24|12595.24|12595.24|12595.24|12595.24|12595.24|12595.24|0
1637068550000|2021-11-16 13:15:50|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|0
1637068560000|2021-11-16 13:16:00|12595.66|12595.66|12595.66|12595.66|12595.66|12595.66|12595.66|12595.66|0
1637068570000|2021-11-16 13:16:10|12596.67|12596.67|12596.67|12596.67|12596.67|12596.67|12596.67|12596.67|0
1637068670000|2021-11-16 13:17:50|12597.9|12597.9|12597.9|12597.9|12597.9|12597.9|12597.9|12597.9|0
1637068710000|2021-11-16 13:18:30|12598.26|12598.26|12598.26|12598.26|12598.26|12598.26|12598.26|12598.26|0
1637068720000|2021-11-16 13:18:40|12598.1|12598.1|12598.1|12598.1|12598.1|12598.1|12598.1|12598.1|0
1637068740000|2021-11-16 13:19:00|12597.93|12597.93|12597.93|12597.93|12597.93|12597.93|12597.93|12597.93|0
1637068760000|2021-11-16 13:19:20|12597.85|12597.85|12597.85|12597.85|12597.85|12597.85|12597.85|12597.85|0
1637068780000|2021-11-16 13:19:40|12597.75|12597.75|12597.75|12597.75|12597.75|12597.75|12597.75|12597.75|0
1637068800000|2021-11-16 13:20:00|12598.98|12598.98|12598.98|12598.98|12598.98|12598.98|12598.98|12598.98|0
1637068810000|2021-11-16 13:20:10|12598.9|12598.9|12598.9|12598.9|12598.9|12598.9|12598.9|12598.9|0
1637068840000|2021-11-16 13:20:40|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|0
1637068880000|2021-11-16 13:21:20|12598.33|12598.33|12597.76|12597.76|12598.33|12598.33|12597.76|12597.76|0
1637068900000|2021-11-16 13:21:40|12596.53|12596.53|12596.53|12596.53|12596.53|12596.53|12596.53|12596.53|0
1637068930000|2021-11-16 13:22:10|12596.06|12596.06|12596.06|12596.06|12596.06|12596.06|12596.06|12596.06|0
1637068950000|2021-11-16 13:22:30|12596.47|12596.47|12596.47|12596.47|12596.47|12596.47|12596.47|12596.47|0
1637068980000|2021-11-16 13:23:00|12596.26|12596.26|12596.04|12596.04|12596.26|12596.26|12596.04|12596.04|0
1637068990000|2021-11-16 13:23:10|12595.84|12595.84|12595.84|12595.84|12595.84|12595.84|12595.84|12595.84|0
1637069010000|2021-11-16 13:23:30|12596.84|12596.84|12596.84|12596.84|12596.84|12596.84|12596.84|12596.84|0
1637069030000|2021-11-16 13:23:50|12597.25|12597.25|12597.25|12597.25|12597.25|12597.25|12597.25|12597.25|0
1637069060000|2021-11-16 13:24:20|12597.61|12597.61|12597.61|12597.61|12597.61|12597.61|12597.61|12597.61|0
1637069070000|2021-11-16 13:24:30|12597.96|12597.96|12597.61|12597.61|12597.96|12597.96|12597.61|12597.61|0
1637069080000|2021-11-16 13:24:40|12598.32|12598.32|12598.28|12598.28|12598.42|12598.42|12598.06|12598.06|0
1637069090000|2021-11-16 13:24:50|12598.23|12598.23|12598.23|12598.23|12598.23|12598.23|12598.23|12598.23|0
1637069100000|2021-11-16 13:25:00|12597.82|12597.82|12597.82|12597.82|12597.82|12597.82|12597.82|12597.82|0
1637069110000|2021-11-16 13:25:10|12598.17|12598.17|12598.53|12598.53|12598.53|12598.53|12598.17|12598.17|0
1637069120000|2021-11-16 13:25:20|12598.88|12598.88|12598.37|12598.37|12598.88|12598.88|12598.37|12598.37|0
1637069130000|2021-11-16 13:25:30|12598.01|12598.01|12598.23|12598.23|12598.23|12598.23|12598.01|12598.01|0
1637069140000|2021-11-16 13:25:40|12598.03|12598.03|12597.72|12597.72|12598.03|12598.03|12597.72|12597.72|0
1637069160000|2021-11-16 13:26:00|12597.32|12597.32|12597.62|12597.62|12597.62|12597.62|12597.22|12597.22|0
1637069170000|2021-11-16 13:26:10|12597.52|12597.52|12597.52|12597.52|12597.52|12597.52|12597.52|12597.52|0
1637069230000|2021-11-16 13:27:10|12595.05|12595.05|12594.05|12594.05|12595.05|12595.05|12594.05|12594.05|0
1637069240000|2021-11-16 13:27:20|12593.88|12593.88|12593.19|12593.19|12594.28|12594.28|12593.19|12593.19|0
1637069260000|2021-11-16 13:27:40|12593.36|12593.36|12593.36|12593.36|12593.36|12593.36|12593.36|12593.36|0
1637069280000|2021-11-16 13:28:00|12594.59|12594.59|12594.42|12594.42|12594.59|12594.59|12594.42|12594.42|0
1637069290000|2021-11-16 13:28:10|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|12595.43|0
1637069300000|2021-11-16 13:28:20|12595.35|12595.35|12595.76|12595.76|12595.76|12595.76|12595.35|12595.35|0
1637069320000|2021-11-16 13:28:40|12595.45|12595.45|12595.45|12595.45|12595.45|12595.45|12595.45|12595.45|0
1637069330000|2021-11-16 13:28:50|12596.46|12596.46|12597.46|12597.46|12597.46|12597.46|12596.46|12596.46|0
1637069360000|2021-11-16 13:29:20|12597.87|12597.87|12597.87|12597.87|12597.87|12597.87|12597.87|12597.87|0
1637069390000|2021-11-16 13:29:50|12598.58|12598.58|12598.94|12598.94|12598.94|12598.94|12598.58|12598.58|0
1637069400000|2021-11-16 13:30:00|12598.77|12598.77|12600.34|12600.34|12600.34|12600.34|12598.59|12598.59|0
1637069410000|2021-11-16 13:30:10|12600.17|12600.17|12600.03|12600.03|12600.17|12600.17|12599.81|12599.81|0
1637069430000|2021-11-16 13:30:30|12599.21|12599.21|12599.21|12599.21|12599.21|12599.21|12599.21|12599.21|0
1637069440000|2021-11-16 13:30:40|12599.04|12599.04|12599.04|12599.04|12599.04|12599.04|12599.04|12599.04|0
1637069460000|2021-11-16 13:31:00|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|0
1637069470000|2021-11-16 13:31:10|12598.5|12598.5|12598.5|12598.5|12598.5|12598.5|12598.5|12598.5|0
1637069480000|2021-11-16 13:31:20|12598.37|12598.37|12598.37|12598.37|12598.37|12598.37|12598.37|12598.37|0
1637069490000|2021-11-16 13:31:30|12598.89|12598.89|12598.89|12598.89|12598.89|12598.89|12598.89|12598.89|0
1637069520000|2021-11-16 13:32:00|12597.65|12597.65|12597.65|12597.65|12597.65|12597.65|12597.65|12597.65|0
1637069610000|2021-11-16 13:33:30|12597.44|12597.44|12597.01|12597.01|12597.44|12597.44|12597.01|12597.01|0
1637069620000|2021-11-16 13:33:40|12595.77|12595.77|12595.77|12595.77|12595.77|12595.77|12595.77|12595.77|0
1637069630000|2021-11-16 13:33:50|12595.37|12595.37|12593.3|12593.3|12595.72|12595.72|12593.3|12593.3|0
1637069640000|2021-11-16 13:34:00|12593.52|12593.52|12592.59|12592.59|12593.52|12593.52|12592.59|12592.59|0
1637069660000|2021-11-16 13:34:20|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|0
1637069680000|2021-11-16 13:34:40|12593.33|12593.33|12593.33|12593.33|12593.33|12593.33|12593.33|12593.33|0
1637069690000|2021-11-16 13:34:50|12593.19|12593.19|12593.19|12593.19|12593.19|12593.19|12593.19|12593.19|0
1637069700000|2021-11-16 13:35:00|12592.19|12592.19|12592.19|12592.19|12592.19|12592.19|12592.19|12592.19|0
1637069710000|2021-11-16 13:35:10|12593.85|12593.85|12593.64|12593.64|12593.85|12593.85|12593.64|12593.64|0
1637069720000|2021-11-16 13:35:20|12594.87|12594.87|12594.87|12594.87|12594.87|12594.87|12594.87|12594.87|0
1637069740000|2021-11-16 13:35:40|12594.71|12594.71|12594.71|12594.71|12594.71|12594.71|12594.71|12594.71|0
1637069760000|2021-11-16 13:36:00|12594.4|12594.4|12593.17|12593.17|12594.4|12594.4|12593.17|12593.17|0
1637069770000|2021-11-16 13:36:10|12592.17|12592.17|12592.17|12592.17|12592.17|12592.17|12592.17|12592.17|0
1637069790000|2021-11-16 13:36:30|12592|12592|12593|12593|12593|12593|12592|12592|0
1637069810000|2021-11-16 13:36:50|12594.23|12594.23|12594.23|12594.23|12594.23|12594.23|12594.23|12594.23|0
1637069880000|2021-11-16 13:38:00|12594.06|12594.06|12594.06|12594.06|12594.06|12594.06|12594.06|12594.06|0
1637069900000|2021-11-16 13:38:20|12593.55|12593.55|12591.56|12591.56|12593.55|12593.55|12590.55|12590.55|0
1637069910000|2021-11-16 13:38:30|12591.21|12591.21|12590.05|12590.05|12591.21|12591.21|12589.64|12589.64|0
1637069940000|2021-11-16 13:39:00|12590.29|12590.29|12590.07|12590.07|12590.29|12590.29|12590.07|12590.07|0
1637069960000|2021-11-16 13:39:20|12588.84|12588.84|12588.84|12588.84|12588.84|12588.84|12588.84|12588.84|0
1637069970000|2021-11-16 13:39:30|12590.07|12590.07|12590.07|12590.07|12590.07|12590.07|12590.07|12590.07|0
1637069980000|2021-11-16 13:39:40|12589.92|12589.92|12589.68|12589.68|12589.92|12589.92|12589.68|12589.68|0
1637070000000|2021-11-16 13:40:00|12589|12589|12588.87|12588.87|12589|12589|12588.87|12588.87|0
1637070010000|2021-11-16 13:40:10|12589.11|12589.11|12589.11|12589.11|12589.11|12589.11|12589.11|12589.11|0
1637070040000|2021-11-16 13:40:40|12589.46|12589.46|12589.46|12589.46|12589.46|12589.46|12589.46|12589.46|0
1637070050000|2021-11-16 13:40:50|12589.82|12589.82|12589.8|12589.8|12589.82|12589.82|12589.8|12589.8|0
1637070060000|2021-11-16 13:41:00|12589.88|12589.88|12589.88|12589.88|12589.88|12589.88|12589.88|12589.88|0
1637070080000|2021-11-16 13:41:20|12589.61|12589.61|12589.61|12589.61|12589.61|12589.61|12589.61|12589.61|0
1637070090000|2021-11-16 13:41:30|12589.44|12589.44|12589.44|12589.44|12589.44|12589.44|12589.44|12589.44|0
1637070100000|2021-11-16 13:41:40|12589.33|12589.33|12590.67|12590.67|12591.03|12591.03|12589.33|12589.33|0
1637070110000|2021-11-16 13:41:50|12590.83|12590.83|12590.75|12590.75|12590.83|12590.83|12590.75|12590.75|0
1637070120000|2021-11-16 13:42:00|12590.34|12590.34|12590.34|12590.34|12590.34|12590.34|12590.34|12590.34|0
1637070130000|2021-11-16 13:42:10|12590.75|12590.75|12590.75|12590.75|12590.75|12590.75|12590.75|12590.75|0
1637070140000|2021-11-16 13:42:20|12590.53|12590.53|12590.53|12590.53|12590.53|12590.53|12590.53|12590.53|0
1637070150000|2021-11-16 13:42:30|12590.4|12590.4|12590.4|12590.4|12590.4|12590.4|12590.4|12590.4|0
1637070170000|2021-11-16 13:42:50|12590.55|12590.55|12590.55|12590.55|12590.55|12590.55|12590.55|12590.55|0
1637070180000|2021-11-16 13:43:00|12590.82|12590.82|12589.81|12589.81|12590.82|12590.82|12589.81|12589.81|0
1637070190000|2021-11-16 13:43:10|12589.94|12589.94|12589.94|12589.94|12589.94|12589.94|12589.94|12589.94|0
1637070220000|2021-11-16 13:43:40|12589.89|12589.89|12589.89|12589.89|12589.89|12589.89|12589.89|12589.89|0
1637070230000|2021-11-16 13:43:50|12589.94|12589.94|12589.94|12589.94|12589.94|12589.94|12589.94|12589.94|0
1637070240000|2021-11-16 13:44:00|12589.71|12589.71|12589.71|12589.71|12589.71|12589.71|12589.71|12589.71|0
1637070250000|2021-11-16 13:44:10|12589.88|12589.88|12589.88|12589.88|12589.88|12589.88|12589.88|12589.88|0
1637070290000|2021-11-16 13:44:50|12589.66|12589.66|12588.03|12588.03|12589.66|12589.66|12588.03|12588.03|0
1637070300000|2021-11-16 13:45:00|12587.32|12587.32|12587.32|12587.32|12587.32|12587.32|12587.32|12587.32|0
1637070310000|2021-11-16 13:45:10|12586.91|12586.91|12586.91|12586.91|12586.91|12586.91|12586.91|12586.91|0
1637070320000|2021-11-16 13:45:20|12585.9|12585.9|12582.95|12582.95|12585.9|12585.9|12582.95|12582.95|0
1637070330000|2021-11-16 13:45:30|12582.55|12582.55|12582.14|12582.14|12582.55|12582.55|12582.14|12582.14|0
1637070340000|2021-11-16 13:45:40|12581.13|12581.13|12581.67|12581.67|12581.67|12581.67|12581.13|12581.13|0
1637070350000|2021-11-16 13:45:50|12579.21|12579.21|12579.21|12579.21|12579.21|12579.21|12579.21|12579.21|0
1637070360000|2021-11-16 13:46:00|12579.38|12579.38|12579.73|12579.73|12580.14|12580.14|12578.37|12578.37|0
1637070370000|2021-11-16 13:46:10|12580.14|12580.14|12580.14|12580.14|12580.14|12580.14|12580.14|12580.14|0
1637070390000|2021-11-16 13:46:30|12580.36|12580.36|12580.36|12580.36|12580.36|12580.36|12580.36|12580.36|0
1637070400000|2021-11-16 13:46:40|12580.58|12580.58|12580.58|12580.58|12580.58|12580.58|12580.58|12580.58|0
1637070410000|2021-11-16 13:46:50|12580.36|12580.36|12580.21|12580.21|12580.36|12580.36|12580.21|12580.21|0
1637070420000|2021-11-16 13:47:00|12581.21|12581.21|12581.21|12581.21|12581.21|12581.21|12581.21|12581.21|0
1637070430000|2021-11-16 13:47:10|12580.8|12580.8|12580.8|12580.8|12580.8|12580.8|12580.8|12580.8|0
1637070450000|2021-11-16 13:47:30|12580.75|12580.75|12580.85|12580.85|12581.26|12581.26|12580.75|12580.75|0
1637070460000|2021-11-16 13:47:40|12581.36|12581.36|12581.36|12581.36|12581.36|12581.36|12581.36|12581.36|0
1637070470000|2021-11-16 13:47:50|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|0
1637070500000|2021-11-16 13:48:20|12581.36|12581.36|12581.36|12581.36|12581.36|12581.36|12581.36|12581.36|0
1637070520000|2021-11-16 13:48:40|12580.95|12580.95|12580.95|12580.95|12580.95|12580.95|12580.95|12580.95|0
1637070530000|2021-11-16 13:48:50|12580.69|12580.69|12580.69|12580.69|12580.69|12580.69|12580.69|12580.69|0
1637070570000|2021-11-16 13:49:30|12580.86|12580.86|12581.21|12581.21|12581.21|12581.21|12580.86|12580.86|0
1637070590000|2021-11-16 13:49:50|12580.69|12580.69|12580.69|12580.69|12580.69|12580.69|12580.69|12580.69|0
1637070600000|2021-11-16 13:50:00|12580.52|12580.52|12579.83|12579.83|12580.52|12580.52|12579.83|12579.83|0
1637070630000|2021-11-16 13:50:30|12580.18|12580.18|12580.18|12580.18|12580.18|12580.18|12580.18|12580.18|0
1637070640000|2021-11-16 13:50:40|12579.93|12579.93|12579.93|12579.93|12579.93|12579.93|12579.93|12579.93|0
1637070660000|2021-11-16 13:51:00|12579.88|12579.88|12580.46|12580.46|12580.46|12580.46|12579.88|12579.88|0
1637070750000|2021-11-16 13:52:30|12581.69|12581.69|12583.11|12583.11|12583.11|12583.11|12581.69|12581.69|0
1637070780000|2021-11-16 13:53:00|12583.03|12583.03|12581.8|12581.8|12583.03|12583.03|12581.8|12581.8|0
1637070800000|2021-11-16 13:53:20|12581.62|12581.62|12581.28|12581.28|12581.62|12581.62|12581.28|12581.28|0
1637070810000|2021-11-16 13:53:30|12580.57|12580.57|12580.05|12580.05|12581.28|12581.28|12580.05|12580.05|0
1637070820000|2021-11-16 13:53:40|12580.27|12580.27|12580.27|12580.27|12580.27|12580.27|12580.27|12580.27|0
1637070830000|2021-11-16 13:53:50|12580.05|12580.05|12578.65|12578.65|12580.05|12580.05|12578.65|12578.65|0
1637070840000|2021-11-16 13:54:00|12579.88|12579.88|12579.88|12579.88|12579.88|12579.88|12579.88|12579.88|0
1637070860000|2021-11-16 13:54:20|12579.64|12579.64|12579.4|12579.4|12579.64|12579.64|12579.4|12579.4|0
1637070870000|2021-11-16 13:54:30|12579.23|12579.23|12579.23|12579.23|12579.23|12579.23|12579.23|12579.23|0
1637070880000|2021-11-16 13:54:40|12579.06|12579.06|12578.71|12578.71|12579.06|12579.06|12578.71|12578.71|0
1637070890000|2021-11-16 13:54:50|12577.9|12577.9|12577.9|12577.9|12577.9|12577.9|12577.9|12577.9|0
1637070910000|2021-11-16 13:55:10|12577.73|12577.73|12577.73|12577.73|12577.73|12577.73|12577.73|12577.73|0
1637070930000|2021-11-16 13:55:30|12577.02|12577.02|12571.76|12571.76|12577.02|12577.02|12571.76|12571.76|0
1637070940000|2021-11-16 13:55:40|12570.76|12570.76|12570.76|12570.76|12570.76|12570.76|12570.76|12570.76|0
1637070950000|2021-11-16 13:55:50|12571.76|12571.76|12572.77|12572.77|12572.77|12572.77|12571.76|12571.76|0
1637070960000|2021-11-16 13:56:00|12573.77|12573.77|12573.77|12573.77|12573.77|12573.77|12573.77|12573.77|0
1637070970000|2021-11-16 13:56:10|12573.34|12573.34|12573.29|12573.29|12573.34|12573.34|12573.12|12573.12|0
1637070980000|2021-11-16 13:56:20|12573.12|12573.12|12573.12|12573.12|12573.12|12573.12|12573.12|12573.12|0
1637070990000|2021-11-16 13:56:30|12573.28|12573.28|12572.95|12572.95|12573.28|12573.28|12572.95|12572.95|0
1637071020000|2021-11-16 13:57:00|12571.72|12571.72|12572.6|12572.6|12572.6|12572.6|12571.72|12571.72|0
1637071030000|2021-11-16 13:57:10|12572.37|12572.37|12572.37|12572.37|12572.37|12572.37|12572.37|12572.37|0
1637071040000|2021-11-16 13:57:20|12572.01|12572.01|12571.66|12571.66|12572.01|12572.01|12571.66|12571.66|0
1637071050000|2021-11-16 13:57:30|12571.14|12571.14|12571.14|12571.14|12571.14|12571.14|12571.14|12571.14|0
1637071060000|2021-11-16 13:57:40|12570.73|12570.73|12570.73|12570.73|12570.73|12570.73|12570.73|12570.73|0
1637071080000|2021-11-16 13:58:00|12571.79|12571.79|12572.5|12572.5|12572.5|12572.5|12571.79|12571.79|0
1637071090000|2021-11-16 13:58:10|12572.15|12572.15|12573.38|12573.38|12573.38|12573.38|12572.15|12572.15|0
1637071100000|2021-11-16 13:58:20|12573.74|12573.74|12573.74|12573.74|12573.74|12573.74|12573.74|12573.74|0
1637071110000|2021-11-16 13:58:30|12572.5|12572.5|12572.3|12572.3|12572.5|12572.5|12572.3|12572.3|0
1637071130000|2021-11-16 13:58:50|12572.13|12572.13|12572.13|12572.13|12572.13|12572.13|12572.13|12572.13|0
1637071180000|2021-11-16 13:59:40|12572.05|12572.05|12572.87|12572.87|12572.87|12572.87|12572.05|12572.05|0
1637071200000|2021-11-16 14:00:00|12572.46|12572.46|12572.12|12572.12|12572.83|12572.83|12572.12|12572.12|0
1637071210000|2021-11-16 14:00:10|12572.34|12572.34|12572.34|12572.34|12572.34|12572.34|12572.34|12572.34|0
1637071220000|2021-11-16 14:00:20|12572.07|12572.07|12573.49|12573.49|12573.49|12573.49|12572.07|12572.07|0
1637071230000|2021-11-16 14:00:30|12573.76|12573.76|12572.52|12572.52|12573.76|12573.76|12572.52|12572.52|0
1637071250000|2021-11-16 14:00:50|12573.76|12573.76|12574.16|12574.16|12574.16|12574.16|12573.76|12573.76|0
1637071260000|2021-11-16 14:01:00|12573.16|12573.16|12573.16|12573.16|12573.16|12573.16|12573.16|12573.16|0
1637071280000|2021-11-16 14:01:20|12572.15|12572.15|12572.15|12572.15|12572.15|12572.15|12572.15|12572.15|0
1637071290000|2021-11-16 14:01:30|12572.2|12572.2|12572.2|12572.2|12572.2|12572.2|12572.2|12572.2|0
1637071310000|2021-11-16 14:01:50|12572.8|12572.8|12574.81|12574.81|12574.81|12574.81|12572.8|12572.8|0
1637071320000|2021-11-16 14:02:00|12575.33|12575.33|12575.33|12575.33|12575.33|12575.33|12575.33|12575.33|0
1637071340000|2021-11-16 14:02:20|12575.11|12575.11|12575.11|12575.11|12575.11|12575.11|12575.11|12575.11|0
1637071380000|2021-11-16 14:03:00|12574.59|12574.59|12574.3|12574.3|12574.59|12574.59|12574.3|12574.3|0
1637071390000|2021-11-16 14:03:10|12574.43|12574.43|12574.43|12574.43|12574.43|12574.43|12574.43|12574.43|0
1637071400000|2021-11-16 14:03:20|12573.95|12573.95|12573.95|12573.95|12573.95|12573.95|12573.95|12573.95|0
1637071410000|2021-11-16 14:03:30|12574.17|12574.17|12574.17|12574.17|12574.17|12574.17|12574.17|12574.17|0
1637071420000|2021-11-16 14:03:40|12574.09|12574.09|12579.34|12579.34|12579.34|12579.34|12574.09|12574.09|0
1637071430000|2021-11-16 14:03:50|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|0
1637071440000|2021-11-16 14:04:00|12580.7|12580.7|12580.7|12580.7|12580.7|12580.7|12580.7|12580.7|0
1637071450000|2021-11-16 14:04:10|12581.71|12581.71|12582.06|12582.06|12582.06|12582.06|12581.71|12581.71|0
1637071460000|2021-11-16 14:04:20|12581.98|12581.98|12581.98|12581.98|12581.98|12581.98|12581.98|12581.98|0
1637071470000|2021-11-16 14:04:30|12580.98|12580.98|12580.61|12580.61|12581.15|12581.15|12580.44|12580.44|0
1637071480000|2021-11-16 14:04:40|12580.78|12580.78|12580.78|12580.78|12580.78|12580.78|12580.78|12580.78|0
1637071490000|2021-11-16 14:04:50|12580.95|12580.95|12580.95|12580.95|12580.95|12580.95|12580.95|12580.95|0
1637071500000|2021-11-16 14:05:00|12579.72|12579.72|12579.38|12579.38|12579.72|12579.72|12578.37|12578.37|0
1637071510000|2021-11-16 14:05:10|12578.86|12578.86|12579.43|12579.43|12579.57|12579.57|12578.86|12578.86|0
1637071520000|2021-11-16 14:05:20|12579.02|12579.02|12578.61|12578.61|12579.02|12579.02|12578.61|12578.61|0
1637071540000|2021-11-16 14:05:40|12576.6|12576.6|12576.6|12576.6|12576.6|12576.6|12576.6|12576.6|0
1637071550000|2021-11-16 14:05:50|12576.19|12576.19|12575.67|12575.67|12576.19|12576.19|12575.19|12575.19|0
1637071560000|2021-11-16 14:06:00|12576.67|12576.67|12577.42|12577.42|12577.68|12577.68|12576.67|12576.67|0
1637071570000|2021-11-16 14:06:10|12578.43|12578.43|12578.67|12578.67|12578.67|12578.67|12578.43|12578.43|0
1637071580000|2021-11-16 14:06:20|12578.48|12578.48|12578.48|12578.48|12578.48|12578.48|12578.48|12578.48|0
1637071590000|2021-11-16 14:06:30|12579.3|12579.3|12579.3|12579.3|12579.3|12579.3|12579.3|12579.3|0
1637071600000|2021-11-16 14:06:40|12578.99|12578.99|12578.99|12578.99|12578.99|12578.99|12578.99|12578.99|0
1637071630000|2021-11-16 14:07:10|12579.34|12579.34|12579.34|12579.34|12579.34|12579.34|12579.34|12579.34|0
1637071640000|2021-11-16 14:07:20|12579.17|12579.17|12578.64|12578.64|12579.87|12579.87|12578.64|12578.64|0
1637071650000|2021-11-16 14:07:30|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|0
1637071660000|2021-11-16 14:07:40|12576.41|12576.41|12575.62|12575.62|12576.41|12576.41|12575.32|12575.32|0
1637071670000|2021-11-16 14:07:50|12575.79|12575.79|12576.2|12576.2|12576.2|12576.2|12575.79|12575.79|0
1637071680000|2021-11-16 14:08:00|12575.79|12575.79|12575.53|12575.53|12575.79|12575.79|12575.53|12575.53|0
1637071690000|2021-11-16 14:08:10|12575.45|12575.45|12575.45|12575.45|12575.45|12575.45|12575.45|12575.45|0
1637071700000|2021-11-16 14:08:20|12575.09|12575.09|12574.87|12574.87|12575.09|12575.09|12574.87|12574.87|0
1637071710000|2021-11-16 14:08:30|12572.86|12572.86|12572.86|12572.86|12572.86|12572.86|12572.86|12572.86|0
1637071740000|2021-11-16 14:09:00|12572.52|12572.52|12572.52|12572.52|12572.52|12572.52|12572.52|12572.52|0
1637071750000|2021-11-16 14:09:10|12572.74|12572.74|12572.52|12572.52|12572.74|12572.74|12572.52|12572.52|0
1637071800000|2021-11-16 14:10:00|12571.51|12571.51|12571.51|12571.51|12571.51|12571.51|12571.51|12571.51|0
1637071810000|2021-11-16 14:10:10|12571.16|12571.16|12571.16|12571.16|12571.16|12571.16|12571.16|12571.16|0
1637071820000|2021-11-16 14:10:20|12571.87|12571.87|12571.87|12571.87|12571.87|12571.87|12571.87|12571.87|0
1637071830000|2021-11-16 14:10:30|12572.09|12572.09|12571.68|12571.68|12572.09|12572.09|12571.68|12571.68|0
1637071850000|2021-11-16 14:10:50|12571.79|12571.79|12574.19|12574.19|12575.19|12575.19|12571.79|12571.79|0
1637071860000|2021-11-16 14:11:00|12575.41|12575.41|12577.22|12577.22|12577.22|12577.22|12575.41|12575.41|0
1637071870000|2021-11-16 14:11:10|12577.45|12577.45|12577.81|12577.81|12577.81|12577.81|12577.45|12577.45|0
1637071880000|2021-11-16 14:11:20|12579.82|12579.82|12579.82|12579.82|12579.82|12579.82|12579.82|12579.82|0
1637071900000|2021-11-16 14:11:40|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|0
1637071920000|2021-11-16 14:12:00|12581.58|12581.58|12581.58|12581.58|12581.58|12581.58|12581.58|12581.58|0
1637071930000|2021-11-16 14:12:10|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|12580.35|0
1637071940000|2021-11-16 14:12:20|12579.12|12579.12|12579.48|12579.48|12579.48|12579.48|12579.07|12579.07|0
1637071960000|2021-11-16 14:12:40|12580.54|12580.54|12581.55|12581.55|12581.55|12581.55|12580.54|12580.54|0
1637071980000|2021-11-16 14:13:00|12580.54|12580.54|12581.77|12581.77|12581.77|12581.77|12580.54|12580.54|0
1637071990000|2021-11-16 14:13:10|12581.56|12581.56|12581.48|12581.48|12581.56|12581.56|12581.48|12581.48|0
1637072000000|2021-11-16 14:13:20|12581.83|12581.83|12581.83|12581.83|12581.83|12581.83|12581.83|12581.83|0
1637072010000|2021-11-16 14:13:30|12581.48|12581.48|12581.29|12581.29|12581.48|12581.48|12581.12|12581.12|0
1637072050000|2021-11-16 14:14:10|12581.45|12581.45|12581.45|12581.45|12581.45|12581.45|12581.45|12581.45|0
1637072060000|2021-11-16 14:14:20|12581.4|12581.4|12581.4|12581.4|12581.4|12581.4|12581.4|12581.4|0
1637072080000|2021-11-16 14:14:40|12581.16|12581.16|12581.11|12581.11|12581.16|12581.16|12581.11|12581.11|0
1637072090000|2021-11-16 14:14:50|12580.54|12580.54|12580.54|12580.54|12580.54|12580.54|12580.54|12580.54|0
1637072100000|2021-11-16 14:15:00|12580.59|12580.59|12581.11|12581.11|12581.11|12581.11|12580.59|12580.59|0
1637072120000|2021-11-16 14:15:20|12582.12|12582.12|12582.12|12582.12|12582.12|12582.12|12582.12|12582.12|0
1637072140000|2021-11-16 14:15:40|12581.11|12581.11|12581.11|12581.11|12581.11|12581.11|12581.11|12581.11|0
1637072150000|2021-11-16 14:15:50|12581.47|12581.47|12581.47|12581.47|12581.47|12581.47|12581.47|12581.47|0
1637072170000|2021-11-16 14:16:10|12582.7|12582.7|12582.7|12582.7|12582.7|12582.7|12582.7|12582.7|0
1637072180000|2021-11-16 14:16:20|12582.87|12582.87|12582.87|12582.87|12582.87|12582.87|12582.87|12582.87|0
1637072190000|2021-11-16 14:16:30|12584.1|12584.1|12584.46|12584.46|12584.46|12584.46|12584.1|12584.1|0
1637072220000|2021-11-16 14:17:00|12584.54|12584.54|12584.54|12584.54|12584.95|12584.95|12584.54|12584.54|0
1637072250000|2021-11-16 14:17:30|12584.95|12584.95|12584.95|12584.95|12584.95|12584.95|12584.95|12584.95|0
1637072270000|2021-11-16 14:17:50|12584.63|12584.63|12584.63|12584.63|12584.63|12584.63|12584.63|12584.63|0
1637072280000|2021-11-16 14:18:00|12584.85|12584.85|12584.85|12584.85|12584.85|12584.85|12584.85|12584.85|0
1637072290000|2021-11-16 14:18:10|12584.61|12584.61|12584.61|12584.61|12584.61|12584.61|12584.61|12584.61|0
1637072300000|2021-11-16 14:18:20|12584.74|12584.74|12584.16|12584.16|12584.87|12584.87|12584.16|12584.16|0
1637072310000|2021-11-16 14:18:30|12583.75|12583.75|12584.22|12584.22|12584.76|12584.76|12583.75|12583.75|0
1637072320000|2021-11-16 14:18:40|12584.39|12584.39|12584.39|12584.39|12584.39|12584.39|12584.39|12584.39|0
1637072330000|2021-11-16 14:18:50|12584.8|12584.8|12584.8|12584.8|12584.8|12584.8|12584.8|12584.8|0
1637072360000|2021-11-16 14:19:20|12584.72|12584.72|12584.72|12584.72|12584.72|12584.72|12584.72|12584.72|0
1637072370000|2021-11-16 14:19:30|12585.23|12585.23|12585.23|12585.23|12585.23|12585.23|12585.23|12585.23|0
1637072390000|2021-11-16 14:19:50|12585.56|12585.56|12585.37|12585.37|12585.72|12585.72|12585.37|12585.37|0
1637072400000|2021-11-16 14:20:00|12585.72|12585.72|12586.08|12586.08|12586.08|12586.08|12585.72|12585.72|0
1637072410000|2021-11-16 14:20:10|12587.31|12587.31|12587.31|12587.31|12587.31|12587.31|12587.31|12587.31|0
1637072420000|2021-11-16 14:20:20|12587.72|12587.72|12587.31|12587.31|12587.72|12587.72|12587.31|12587.31|0
1637072430000|2021-11-16 14:20:30|12586.79|12586.79|12586.58|12586.58|12586.79|12586.79|12586.58|12586.58|0
1637072440000|2021-11-16 14:20:40|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|0
1637072470000|2021-11-16 14:21:10|12586|12586|12586|12586|12586|12586|12586|12586|0
1637072480000|2021-11-16 14:21:20|12586.22|12586.22|12586.06|12586.06|12586.22|12586.22|12586.06|12586.06|0
1637072500000|2021-11-16 14:21:40|12586.14|12586.14|12589.51|12589.51|12589.51|12589.51|12586.14|12586.14|0
1637072510000|2021-11-16 14:21:50|12589.66|12589.66|12589.66|12589.66|12589.66|12589.66|12589.66|12589.66|0
1637072540000|2021-11-16 14:22:20|12589.31|12589.31|12589.31|12589.31|12589.31|12589.31|12589.31|12589.31|0
1637072560000|2021-11-16 14:22:40|12588.9|12588.9|12588.9|12588.9|12588.9|12588.9|12588.9|12588.9|0
1637072580000|2021-11-16 14:23:00|12589.26|12589.26|12588.25|12588.25|12589.26|12589.26|12588.25|12588.25|0
1637072590000|2021-11-16 14:23:10|12588.2|12588.2|12588.2|12588.2|12588.2|12588.2|12588.2|12588.2|0
1637072600000|2021-11-16 14:23:20|12587.99|12587.99|12587.99|12587.99|12587.99|12587.99|12587.99|12587.99|0
1637072610000|2021-11-16 14:23:30|12588.2|12588.2|12587.2|12587.2|12588.2|12588.2|12587.2|12587.2|0
1637072620000|2021-11-16 14:23:40|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|0
1637072630000|2021-11-16 14:23:50|12585.37|12585.37|12582.85|12582.85|12586.02|12586.02|12582.85|12582.85|0
1637072660000|2021-11-16 14:24:20|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|0
1637072700000|2021-11-16 14:25:00|12581.33|12581.33|12582.33|12582.33|12582.33|12582.33|12581.33|12581.33|0
1637072710000|2021-11-16 14:25:10|12581.98|12581.98|12583.04|12583.04|12583.04|12583.04|12581.81|12581.81|0
1637072720000|2021-11-16 14:25:20|12585.06|12585.06|12585.06|12585.06|12585.06|12585.06|12585.06|12585.06|0
1637072740000|2021-11-16 14:25:40|12585.19|12585.19|12585.19|12585.19|12585.19|12585.19|12585.19|12585.19|0
1637072750000|2021-11-16 14:25:50|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|0
1637072760000|2021-11-16 14:26:00|12585.38|12585.38|12585.38|12585.38|12585.38|12585.38|12585.38|12585.38|0
1637072770000|2021-11-16 14:26:10|12585.15|12585.15|12586.38|12586.38|12586.38|12586.38|12585.15|12585.15|0
1637072780000|2021-11-16 14:26:20|12586.9|12586.9|12586.9|12586.9|12586.9|12586.9|12586.9|12586.9|0
1637072790000|2021-11-16 14:26:30|12587.07|12587.07|12587.89|12587.89|12587.89|12587.89|12585.84|12585.84|0
1637072800000|2021-11-16 14:26:40|12585.87|12585.87|12585.87|12585.87|12585.87|12585.87|12585.87|12585.87|0
1637072810000|2021-11-16 14:26:50|12586.88|12586.88|12586.88|12586.88|12586.88|12586.88|12586.88|12586.88|0
1637072820000|2021-11-16 14:27:00|12587.89|12587.89|12587.89|12587.89|12587.89|12587.89|12587.89|12587.89|0
1637072830000|2021-11-16 14:27:10|12586.88|12586.88|12586.48|12586.48|12586.88|12586.88|12586.48|12586.48|0
1637072840000|2021-11-16 14:27:20|12585.48|12585.48|12585.48|12585.48|12585.48|12585.48|12585.48|12585.48|0
1637072850000|2021-11-16 14:27:30|12585.3|12585.3|12585.04|12585.04|12585.3|12585.3|12585.04|12585.04|0
1637072860000|2021-11-16 14:27:40|12584.77|12584.77|12584.77|12584.77|12584.77|12584.77|12584.77|12584.77|0
1637072880000|2021-11-16 14:28:00|12585.13|12585.13|12583.65|12583.65|12585.13|12585.13|12583.6|12583.6|0
1637072890000|2021-11-16 14:28:10|12583.57|12583.57|12581.62|12581.62|12583.57|12583.57|12581.62|12581.62|0
1637072900000|2021-11-16 14:28:20|12582.03|12582.03|12582.03|12582.03|12582.03|12582.03|12582.03|12582.03|0
1637072920000|2021-11-16 14:28:40|12581.82|12581.82|12581.82|12581.82|12581.82|12581.82|12581.82|12581.82|0
1637072930000|2021-11-16 14:28:50|12581.64|12581.64|12581.64|12581.64|12581.64|12581.64|12581.64|12581.64|0
1637072940000|2021-11-16 14:29:00|12583.66|12583.66|12585.89|12585.89|12585.89|12585.89|12583.66|12583.66|0
1637072970000|2021-11-16 14:29:30|12585.68|12585.68|12585.68|12585.68|12585.68|12585.68|12585.68|12585.68|0
1637072990000|2021-11-16 14:29:50|12585.88|12585.88|12585.33|12585.33|12586.01|12586.01|12585.33|12585.33|0
1637073000000|2021-11-16 14:30:00|12584.51|12584.51|12585.74|12585.74|12585.74|12585.74|12584.51|12584.51|0
1637073010000|2021-11-16 14:30:10|12586.15|12586.15|12587.06|12587.06|12589.07|12589.07|12586.15|12586.15|0
1637073020000|2021-11-16 14:30:20|12586.7|12586.7|12587.05|12587.05|12587.05|12587.05|12586.7|12586.7|0
1637073030000|2021-11-16 14:30:30|12586.04|12586.04|12586.04|12586.04|12586.04|12586.04|12586.04|12586.04|0
1637073040000|2021-11-16 14:30:40|12584.81|12584.81|12584.81|12584.81|12584.81|12584.81|12584.81|12584.81|0
1637073050000|2021-11-16 14:30:50|12584.68|12584.68|12582.78|12582.78|12584.68|12584.68|12582.78|12582.78|0
1637073060000|2021-11-16 14:31:00|12583.19|12583.19|12581.56|12581.56|12583.19|12583.19|12581.56|12581.56|0
1637073070000|2021-11-16 14:31:10|12581.2|12581.2|12581.2|12581.2|12581.2|12581.2|12581.2|12581.2|0
1637073080000|2021-11-16 14:31:20|12580.93|12580.93|12581.8|12581.8|12581.8|12581.8|12579.7|12579.7|0
1637073100000|2021-11-16 14:31:40|12581.63|12581.63|12582.75|12582.75|12583.26|12583.26|12581.63|12581.63|0
1637073110000|2021-11-16 14:31:50|12583.1|12583.1|12583.46|12583.46|12583.46|12583.46|12583.1|12583.1|0
1637073130000|2021-11-16 14:32:10|12583.29|12583.29|12583.29|12583.29|12583.29|12583.29|12583.29|12583.29|0
1637073140000|2021-11-16 14:32:20|12582.06|12582.06|12579.01|12579.01|12582.06|12582.06|12579.01|12579.01|0
1637073150000|2021-11-16 14:32:30|12578|12578|12578|12578|12578|12578|12578|12578|0
1637073160000|2021-11-16 14:32:40|12577.73|12577.73|12577.73|12577.73|12577.73|12577.73|12577.73|12577.73|0
1637073170000|2021-11-16 14:32:50|12577.56|12577.56|12577.39|12577.39|12577.73|12577.73|12577.39|12577.39|0
1637073180000|2021-11-16 14:33:00|12579.4|12579.4|12579.4|12579.4|12579.4|12579.4|12579.4|12579.4|0
1637073250000|2021-11-16 14:34:10|12579.19|12579.19|12578.78|12578.78|12579.19|12579.19|12578.78|12578.78|0
1637073260000|2021-11-16 14:34:20|12577.55|12577.55|12577.95|12577.95|12577.95|12577.95|12577.55|12577.55|0
1637073270000|2021-11-16 14:34:30|12578.96|12578.96|12578.96|12578.96|12578.96|12578.96|12578.96|12578.96|0
1637073280000|2021-11-16 14:34:40|12579.76|12579.76|12580.99|12580.99|12580.99|12580.99|12579.76|12579.76|0
1637073290000|2021-11-16 14:34:50|12581.4|12581.4|12584.05|12584.05|12584.05|12584.05|12581.4|12581.4|0
1637073300000|2021-11-16 14:35:00|12584.46|12584.46|12585.25|12585.25|12585.25|12585.25|12584.46|12584.46|0
1637073310000|2021-11-16 14:35:10|12585.08|12585.08|12587.07|12587.07|12587.07|12587.07|12585.08|12585.08|0
1637073320000|2021-11-16 14:35:20|12587.23|12587.23|12590|12590|12590|12590|12587.23|12587.23|0
1637073350000|2021-11-16 14:35:50|12590.05|12590.05|12590.41|12590.41|12590.41|12590.41|12590.05|12590.05|0
1637073360000|2021-11-16 14:36:00|12590.58|12590.58|12589.35|12589.35|12590.58|12590.58|12589.35|12589.35|0
1637073370000|2021-11-16 14:36:10|12590.85|12590.85|12591.11|12591.11|12591.11|12591.11|12590.85|12590.85|0
1637073380000|2021-11-16 14:36:20|12591.33|12591.33|12595.11|12595.11|12596.34|12596.34|12591.33|12591.33|0
1637073390000|2021-11-16 14:36:30|12594.11|12594.11|12594.51|12594.51|12594.51|12594.51|12594.11|12594.11|0
1637073400000|2021-11-16 14:36:40|12594.3|12594.3|12594.47|12594.47|12594.47|12594.47|12594.3|12594.3|0
1637073410000|2021-11-16 14:36:50|12595.7|12595.7|12595.7|12595.7|12595.7|12595.7|12595.7|12595.7|0
1637073430000|2021-11-16 14:37:10|12595.52|12595.52|12596.32|12596.32|12596.32|12596.32|12595.52|12595.52|0
1637073440000|2021-11-16 14:37:20|12596.67|12596.67|12596.52|12596.52|12596.67|12596.67|12596.52|12596.52|0
1637073460000|2021-11-16 14:37:40|12596.93|12596.93|12596.93|12596.93|12596.93|12596.93|12596.93|12596.93|0
1637073470000|2021-11-16 14:37:50|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|0
1637073480000|2021-11-16 14:38:00|12595.84|12595.84|12595.84|12595.84|12595.84|12595.84|12595.84|12595.84|0
1637073510000|2021-11-16 14:38:30|12595.63|12595.63|12595.63|12595.63|12595.63|12595.63|12594.4|12594.4|0
1637073520000|2021-11-16 14:38:40|12594.98|12594.98|12594.54|12594.54|12594.98|12594.98|12594.54|12594.54|0
1637073530000|2021-11-16 14:38:50|12595.06|12595.06|12595.06|12595.06|12595.06|12595.06|12595.06|12595.06|0
1637073540000|2021-11-16 14:39:00|12595.41|12595.41|12598.24|12598.24|12598.24|12598.24|12595.41|12595.41|0
1637073560000|2021-11-16 14:39:20|12597.98|12597.98|12597.85|12597.85|12597.98|12597.98|12597.85|12597.85|0
1637073570000|2021-11-16 14:39:30|12595.84|12595.84|12595.84|12595.84|12595.84|12595.84|12595.84|12595.84|0
1637073580000|2021-11-16 14:39:40|12595.62|12595.62|12595.3|12595.3|12595.62|12595.62|12595.3|12595.3|0
1637073590000|2021-11-16 14:39:50|12595.46|12595.46|12593.16|12593.16|12595.46|12595.46|12593|12593|0
1637073600000|2021-11-16 14:40:00|12592.98|12592.98|12592.98|12592.98|12592.98|12592.98|12592.98|12592.98|0
1637073620000|2021-11-16 14:40:20|12594.22|12594.22|12594.22|12594.22|12594.22|12594.22|12594.22|12594.22|0
1637073630000|2021-11-16 14:40:30|12595.22|12595.22|12597.59|12597.59|12597.59|12597.59|12595.22|12595.22|0
1637073640000|2021-11-16 14:40:40|12599.36|12599.36|12598.86|12598.86|12599.36|12599.36|12598.35|12598.35|0
1637073660000|2021-11-16 14:41:00|12601.33|12601.33|12603.15|12603.15|12603.15|12603.15|12601.33|12601.33|0
1637073670000|2021-11-16 14:41:10|12603.95|12603.95|12605.49|12605.49|12605.49|12605.49|12603.95|12603.95|0
1637073680000|2021-11-16 14:41:20|12606.5|12606.5|12606.5|12606.5|12606.5|12606.5|12606.5|12606.5|0
1637073700000|2021-11-16 14:41:40|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|0
1637073710000|2021-11-16 14:41:50|12603.66|12603.66|12603.66|12603.66|12603.66|12603.66|12603.66|12603.66|0
1637073720000|2021-11-16 14:42:00|12604.67|12604.67|12605.35|12605.35|12605.35|12605.35|12604.67|12604.67|0
1637073730000|2021-11-16 14:42:10|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|12605.59|0
1637073740000|2021-11-16 14:42:20|12604.58|12604.58|12604.99|12604.99|12605.4|12605.4|12604.58|12604.58|0
1637073760000|2021-11-16 14:42:40|12607|12607|12607|12607|12607|12607|12607|12607|0
1637073770000|2021-11-16 14:42:50|12606|12606|12606|12606|12606|12606|12606|12606|0
1637073790000|2021-11-16 14:43:10|12603.53|12603.53|12603.53|12603.53|12603.53|12603.53|12603.53|12603.53|0
1637073800000|2021-11-16 14:43:20|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|0
1637073820000|2021-11-16 14:43:40|12602.86|12602.86|12602.94|12602.94|12602.94|12602.94|12602.86|12602.86|0
1637073840000|2021-11-16 14:44:00|12602.71|12602.71|12601.89|12601.89|12602.71|12602.71|12601.89|12601.89|0
1637073850000|2021-11-16 14:44:10|12602.02|12602.02|12602.02|12602.02|12602.02|12602.02|12602.02|12602.02|0
1637073860000|2021-11-16 14:44:20|12600.01|12600.01|12598.65|12598.65|12600.01|12600.01|12598.65|12598.65|0
1637073870000|2021-11-16 14:44:30|12597.65|12597.65|12597.24|12597.24|12597.65|12597.65|12597.24|12597.24|0
1637073890000|2021-11-16 14:44:50|12597|12597|12597.24|12597.24|12597.24|12597.24|12597|12597|0
1637073900000|2021-11-16 14:45:00|12597.45|12597.45|12597.45|12597.45|12597.45|12597.45|12597.45|12597.45|0
1637073910000|2021-11-16 14:45:10|12597.05|12597.05|12596.71|12596.71|12597.05|12597.05|12596.64|12596.64|0
1637073930000|2021-11-16 14:45:30|12597.52|12597.52|12597.52|12597.52|12597.52|12597.52|12597.52|12597.52|0
1637073940000|2021-11-16 14:45:40|12597.76|12597.76|12597.76|12597.76|12597.76|12597.76|12597.76|12597.76|0
1637073950000|2021-11-16 14:45:50|12597.89|12597.89|12597.09|12597.09|12597.89|12597.89|12597.09|12597.09|0
1637073960000|2021-11-16 14:46:00|12595.86|12595.86|12593.87|12593.87|12595.86|12595.86|12593.87|12593.87|0
1637073970000|2021-11-16 14:46:10|12593.64|12593.64|12593.64|12593.64|12593.64|12593.64|12593.64|12593.64|0
1637073980000|2021-11-16 14:46:20|12594.07|12594.07|12593.5|12593.5|12594.29|12594.29|12593.29|12593.29|0
1637074000000|2021-11-16 14:46:40|12593.26|12593.26|12592.76|12592.76|12593.26|12593.26|12592.76|12592.76|0
1637074010000|2021-11-16 14:46:50|12591.94|12591.94|12589.92|12589.92|12591.94|12591.94|12589.92|12589.92|0
1637074020000|2021-11-16 14:47:00|12589.4|12589.4|12589.18|12589.18|12589.4|12589.4|12589.18|12589.18|0
1637074030000|2021-11-16 14:47:10|12589.4|12589.4|12589.4|12589.4|12589.4|12589.4|12589.4|12589.4|0
1637074060000|2021-11-16 14:47:40|12589.48|12589.48|12590.15|12590.15|12590.15|12590.15|12589.48|12589.48|0
1637074070000|2021-11-16 14:47:50|12590.19|12590.19|12590.26|12590.26|12591.27|12591.27|12590.19|12590.19|0
1637074080000|2021-11-16 14:48:00|12590.48|12590.48|12590.48|12590.48|12590.48|12590.48|12590.48|12590.48|0
1637074100000|2021-11-16 14:48:20|12590.26|12590.26|12587.24|12587.24|12590.26|12590.26|12586.23|12586.23|0
1637074110000|2021-11-16 14:48:30|12587.56|12587.56|12587.96|12587.96|12587.96|12587.96|12587.56|12587.56|0
1637074120000|2021-11-16 14:48:40|12587.25|12587.25|12587.25|12587.25|12587.25|12587.25|12587.25|12587.25|0
1637074130000|2021-11-16 14:48:50|12588.26|12588.26|12587.39|12587.39|12588.26|12588.26|12587.25|12587.25|0
1637074150000|2021-11-16 14:49:10|12587.56|12587.56|12587.53|12587.53|12587.56|12587.56|12587.18|12587.18|0
1637074160000|2021-11-16 14:49:20|12588.54|12588.54|12588.54|12588.54|12588.54|12588.54|12588.54|12588.54|0
1637074170000|2021-11-16 14:49:30|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|0
1637074180000|2021-11-16 14:49:40|12588.78|12588.78|12590.01|12590.01|12590.01|12590.01|12588.78|12588.78|0
1637074200000|2021-11-16 14:50:00|12589.79|12589.79|12589.03|12589.03|12589.79|12589.79|12589.03|12589.03|0
1637074210000|2021-11-16 14:50:10|12588.79|12588.79|12588.64|12588.64|12588.79|12588.79|12588.64|12588.64|0
1637074220000|2021-11-16 14:50:20|12589.04|12589.04|12590.28|12590.28|12590.28|12590.28|12589.04|12589.04|0
1637074230000|2021-11-16 14:50:30|12589.27|12589.27|12589.27|12589.27|12589.27|12589.27|12589.27|12589.27|0
1637074240000|2021-11-16 14:50:40|12589.07|12589.07|12589.07|12589.07|12589.07|12589.07|12589.07|12589.07|0
1637074250000|2021-11-16 14:50:50|12589.22|12589.22|12590.71|12590.71|12590.71|12590.71|12589.22|12589.22|0
1637074270000|2021-11-16 14:51:10|12591.94|12591.94|12591.94|12591.94|12591.94|12591.94|12591.94|12591.94|0
1637074280000|2021-11-16 14:51:20|12593.17|12593.17|12597.55|12597.55|12597.55|12597.55|12593.17|12593.17|0
1637074290000|2021-11-16 14:51:30|12597.33|12597.33|12597.33|12597.33|12597.33|12597.33|12597.33|12597.33|0
1637074320000|2021-11-16 14:52:00|12597.11|12597.11|12595.43|12595.43|12597.11|12597.11|12594.61|12594.61|0
1637074340000|2021-11-16 14:52:20|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|0
1637074350000|2021-11-16 14:52:30|12595.92|12595.92|12595.92|12595.92|12595.92|12595.92|12595.92|12595.92|0
1637074360000|2021-11-16 14:52:40|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|0
1637074370000|2021-11-16 14:52:50|12595.92|12595.92|12595.54|12595.54|12595.92|12595.92|12595.54|12595.54|0
1637074380000|2021-11-16 14:53:00|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|0
1637074390000|2021-11-16 14:53:10|12596.95|12596.95|12598.34|12598.34|12598.34|12598.34|12596.95|12596.95|0
1637074400000|2021-11-16 14:53:20|12596.92|12596.92|12594.42|12594.42|12596.92|12596.92|12594.42|12594.42|0
1637074410000|2021-11-16 14:53:30|12593.41|12593.41|12590.95|12590.95|12593.41|12593.41|12590.95|12590.95|0
1637074420000|2021-11-16 14:53:40|12589.88|12589.88|12590.24|12590.24|12590.24|12590.24|12589.88|12589.88|0
1637074440000|2021-11-16 14:54:00|12590.02|12590.02|12588.01|12588.01|12590.02|12590.02|12588.01|12588.01|0
1637074450000|2021-11-16 14:54:10|12588.54|12588.54|12587.13|12587.13|12588.54|12588.54|12587.13|12587.13|0
1637074460000|2021-11-16 14:54:20|12586.72|12586.72|12585.69|12585.69|12586.72|12586.72|12585.69|12585.69|0
1637074470000|2021-11-16 14:54:30|12585.47|12585.47|12583.83|12583.83|12585.47|12585.47|12583.83|12583.83|0
1637074490000|2021-11-16 14:54:50|12584.65|12584.65|12584.65|12584.65|12584.65|12584.65|12584.65|12584.65|0
1637074500000|2021-11-16 14:55:00|12585.65|12585.65|12585.38|12585.38|12585.65|12585.65|12585.38|12585.38|0
1637074510000|2021-11-16 14:55:10|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|0
1637074540000|2021-11-16 14:55:40|12586.54|12586.54|12586.54|12586.54|12586.54|12586.54|12586.54|12586.54|0
1637074550000|2021-11-16 14:55:50|12586.95|12586.95|12587.6|12587.6|12587.6|12587.6|12586.95|12586.95|0
1637074570000|2021-11-16 14:56:10|12587.43|12587.43|12586.9|12586.9|12587.43|12587.43|12586.9|12586.9|0
1637074590000|2021-11-16 14:56:30|12586.49|12586.49|12586.49|12586.49|12586.49|12586.49|12586.49|12586.49|0
1637074600000|2021-11-16 14:56:40|12586.33|12586.33|12586.17|12586.17|12586.33|12586.33|12586.17|12586.17|0
1637074610000|2021-11-16 14:56:50|12586.5|12586.5|12584.21|12584.21|12586.67|12586.67|12584.21|12584.21|0
1637074620000|2021-11-16 14:57:00|12583.39|12583.39|12584.62|12584.62|12584.62|12584.62|12583.39|12583.39|0
1637074630000|2021-11-16 14:57:10|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|0
1637074640000|2021-11-16 14:57:20|12585.33|12585.33|12585.33|12585.33|12585.33|12585.33|12585.33|12585.33|0
1637074660000|2021-11-16 14:57:40|12586.56|12586.56|12586.43|12586.43|12586.56|12586.56|12586.43|12586.43|0
1637074680000|2021-11-16 14:58:00|12587.66|12587.66|12587.74|12587.74|12587.74|12587.74|12587.66|12587.66|0
1637074690000|2021-11-16 14:58:10|12588.01|12588.01|12588.01|12588.01|12588.01|12588.01|12588.01|12588.01|0
1637074700000|2021-11-16 14:58:20|12587.6|12587.6|12587.6|12587.6|12587.6|12587.6|12587.6|12587.6|0
1637074710000|2021-11-16 14:58:30|12588.6|12588.6|12589.61|12589.61|12589.61|12589.61|12588.6|12588.6|0
1637074720000|2021-11-16 14:58:40|12590.84|12590.84|12590.89|12590.89|12590.89|12590.89|12590.84|12590.84|0
1637074730000|2021-11-16 14:58:50|12591.13|12591.13|12591.13|12591.13|12591.13|12591.13|12591.13|12591.13|0
1637074750000|2021-11-16 14:59:10|12591.08|12591.08|12591.08|12591.08|12591.08|12591.08|12591.08|12591.08|0
1637074760000|2021-11-16 14:59:20|12590.67|12590.67|12590.67|12590.67|12590.67|12590.67|12590.67|12590.67|0
1637074770000|2021-11-16 14:59:30|12591.37|12591.37|12590.37|12590.37|12591.37|12591.37|12590.37|12590.37|0
1637074780000|2021-11-16 14:59:40|12590.32|12590.32|12590.26|12590.26|12590.78|12590.78|12590.26|12590.26|0
1637074790000|2021-11-16 14:59:50|12589.91|12589.91|12591.92|12591.92|12591.92|12591.92|12589.91|12589.91|0
1637074800000|2021-11-16 15:00:00|12592.93|12592.93|12592.93|12592.93|12592.93|12592.93|12592.52|12592.52|0
1637074810000|2021-11-16 15:00:10|12593.69|12593.69|12595.78|12595.78|12595.78|12595.78|12593.33|12593.33|0
1637074820000|2021-11-16 15:00:20|12595.95|12595.95|12596.98|12596.98|12596.98|12596.98|12595.95|12595.95|0
1637074840000|2021-11-16 15:00:40|12597.76|12597.76|12598.07|12598.07|12598.07|12598.07|12597.76|12597.76|0
1637074850000|2021-11-16 15:00:50|12597.06|12597.06|12598.07|12598.07|12598.07|12598.07|12597.06|12597.06|0
1637074860000|2021-11-16 15:01:00|12598.59|12598.59|12598.99|12598.99|12598.99|12598.99|12598.59|12598.59|0
1637074870000|2021-11-16 15:01:10|12599.81|12599.81|12599.81|12599.81|12599.81|12599.81|12599.81|12599.81|0
1637074880000|2021-11-16 15:01:20|12599.6|12599.6|12599.6|12599.6|12599.6|12599.6|12599.6|12599.6|0
1637074890000|2021-11-16 15:01:30|12599.95|12599.95|12599.95|12599.95|12599.95|12599.95|12599.95|12599.95|0
1637074900000|2021-11-16 15:01:40|12600.17|12600.17|12600.04|12600.04|12600.17|12600.17|12599.83|12599.83|0
1637074910000|2021-11-16 15:01:50|12600.26|12600.26|12601.42|12601.42|12601.42|12601.42|12600.26|12600.26|0
1637074920000|2021-11-16 15:02:00|12601.59|12601.59|12602.1|12602.1|12602.1|12602.1|12601.59|12601.59|0
1637074930000|2021-11-16 15:02:10|12601.69|12601.69|12601.93|12601.93|12601.93|12601.93|12601.69|12601.69|0
1637074940000|2021-11-16 15:02:20|12601.52|12601.52|12601.52|12601.52|12601.52|12601.52|12601.52|12601.52|0
1637074960000|2021-11-16 15:02:40|12601.35|12601.35|12601.02|12601.02|12601.76|12601.76|12600.76|12600.76|0
1637074990000|2021-11-16 15:03:10|12599.79|12599.79|12599.96|12599.96|12599.96|12599.96|12599.79|12599.79|0
1637075000000|2021-11-16 15:03:20|12599.15|12599.15|12599.9|12599.9|12599.9|12599.9|12599.15|12599.15|0
1637075020000|2021-11-16 15:03:40|12600.25|12600.25|12600.25|12600.25|12600.25|12600.25|12600.25|12600.25|0
1637075030000|2021-11-16 15:03:50|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|0
1637075040000|2021-11-16 15:04:00|12601.61|12601.61|12603.62|12603.62|12603.62|12603.62|12601.61|12601.61|0
1637075050000|2021-11-16 15:04:10|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|12600.61|0
1637075060000|2021-11-16 15:04:20|12599.6|12599.6|12600.55|12600.55|12600.55|12600.55|12599.19|12599.19|0
1637075070000|2021-11-16 15:04:30|12600.91|12600.91|12600.91|12600.91|12600.91|12600.91|12600.91|12600.91|0
1637075080000|2021-11-16 15:04:40|12600.55|12600.55|12600.45|12600.45|12600.55|12600.55|12600.45|12600.45|0
1637075090000|2021-11-16 15:04:50|12601.46|12601.46|12601.81|12601.81|12601.81|12601.81|12601.46|12601.46|0
1637075100000|2021-11-16 15:05:00|12600.58|12600.58|12601.17|12601.17|12601.17|12601.17|12600.58|12600.58|0
1637075110000|2021-11-16 15:05:10|12600.64|12600.64|12600.64|12600.64|12600.64|12600.64|12600.64|12600.64|0
1637075120000|2021-11-16 15:05:20|12599.41|12599.41|12599.41|12599.41|12599.41|12599.41|12599.41|12599.41|0
1637075130000|2021-11-16 15:05:30|12599.34|12599.34|12599.65|12599.65|12599.65|12599.65|12599.23|12599.23|0
1637075140000|2021-11-16 15:05:40|12599.18|12599.18|12600.25|12600.25|12600.25|12600.25|12599.02|12599.02|0
1637075150000|2021-11-16 15:05:50|12600.71|12600.71|12600.51|12600.51|12600.79|12600.79|12600.36|12600.36|0
1637075160000|2021-11-16 15:06:00|12600.75|12600.75|12600.34|12600.34|12600.75|12600.75|12600.34|12600.34|0
1637075170000|2021-11-16 15:06:10|12600.17|12600.17|12600.17|12600.17|12600.17|12600.17|12600.17|12600.17|0
1637075180000|2021-11-16 15:06:20|12599.81|12599.81|12599.81|12599.81|12599.81|12599.81|12599.81|12599.81|0
1637075190000|2021-11-16 15:06:30|12599.41|12599.41|12600.35|12600.35|12600.35|12600.35|12599.12|12599.12|0
1637075210000|2021-11-16 15:06:50|12600.18|12600.18|12599.61|12599.61|12600.18|12600.18|12599.48|12599.48|0
1637075220000|2021-11-16 15:07:00|12598.6|12598.6|12598.6|12598.6|12598.6|12598.6|12598.6|12598.6|0
1637075240000|2021-11-16 15:07:20|12598.44|12598.44|12598.94|12598.94|12598.94|12598.94|12598.36|12598.36|0
1637075250000|2021-11-16 15:07:30|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|0
1637075270000|2021-11-16 15:07:50|12599.26|12599.26|12598.44|12598.44|12599.26|12599.26|12598.44|12598.44|0
1637075280000|2021-11-16 15:08:00|12598.61|12598.61|12600.11|12600.11|12600.11|12600.11|12598.61|12598.61|0
1637075290000|2021-11-16 15:08:10|12600.32|12600.32|12600.32|12600.32|12600.32|12600.32|12600.32|12600.32|0
1637075300000|2021-11-16 15:08:20|12600.68|12600.68|12600.68|12600.68|12600.68|12600.68|12600.68|12600.68|0
1637075310000|2021-11-16 15:08:30|12601.08|12601.08|12600.84|12600.84|12601.85|12601.85|12600.84|12600.84|0
1637075320000|2021-11-16 15:08:40|12601.98|12601.98|12603.57|12603.57|12603.57|12603.57|12601.98|12601.98|0
1637075330000|2021-11-16 15:08:50|12604.8|12604.8|12604.8|12604.8|12604.8|12604.8|12604.8|12604.8|0
1637075340000|2021-11-16 15:09:00|12605.8|12605.8|12611.23|12611.23|12612.24|12612.24|12605.8|12605.8|0
1637075350000|2021-11-16 15:09:10|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|0
1637075370000|2021-11-16 15:09:30|12612.63|12612.63|12612.63|12612.63|12612.63|12612.63|12612.63|12612.63|0
1637075390000|2021-11-16 15:09:50|12611.63|12611.63|12611.63|12611.63|12611.63|12611.63|12611.63|12611.63|0
1637075400000|2021-11-16 15:10:00|12611.68|12611.68|12611.32|12611.32|12611.68|12611.68|12611.32|12611.32|0
1637075410000|2021-11-16 15:10:10|12612.13|12612.13|12612.54|12612.54|12612.54|12612.54|12612.13|12612.13|0
1637075420000|2021-11-16 15:10:20|12613.77|12613.77|12613.77|12613.77|12613.77|12613.77|12613.77|12613.77|0
1637075430000|2021-11-16 15:10:30|12613.98|12613.98|12614.25|12614.25|12614.25|12614.25|12613.98|12613.98|0
1637075440000|2021-11-16 15:10:40|12614.11|12614.11|12614.11|12614.11|12614.11|12614.11|12614.11|12614.11|0
1637075450000|2021-11-16 15:10:50|12613.98|12613.98|12615.38|12615.38|12616.39|12616.39|12613.98|12613.98|0
1637075460000|2021-11-16 15:11:00|12614.38|12614.38|12614.38|12614.38|12615.38|12615.38|12614.38|12614.38|0
1637075480000|2021-11-16 15:11:20|12614.43|12614.43|12614.43|12614.43|12614.43|12614.43|12614.43|12614.43|0
1637075490000|2021-11-16 15:11:30|12614.26|12614.26|12613.09|12613.09|12614.26|12614.26|12612.08|12612.08|0
1637075500000|2021-11-16 15:11:40|12612.92|12612.92|12612.92|12612.92|12612.92|12612.92|12612.92|12612.92|0
1637075520000|2021-11-16 15:12:00|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|0
1637075530000|2021-11-16 15:12:10|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|12613.71|0
1637075550000|2021-11-16 15:12:30|12613.88|12613.88|12613.88|12613.88|12613.88|12613.88|12613.88|12613.88|0
1637075560000|2021-11-16 15:12:40|12614.05|12614.05|12613.69|12613.69|12614.05|12614.05|12613.69|12613.69|0
1637075570000|2021-11-16 15:12:50|12613.23|12613.23|12613.23|12613.23|12613.23|12613.23|12613.23|12613.23|0
1637075590000|2021-11-16 15:13:10|12612.83|12612.83|12612.98|12612.98|12612.98|12612.98|12612.77|12612.77|0
1637075600000|2021-11-16 15:13:20|12613.03|12613.03|12613.03|12613.03|12613.03|12613.03|12613.03|12613.03|0
1637075610000|2021-11-16 15:13:30|12611.02|12611.02|12611.02|12611.02|12611.02|12611.02|12611.02|12611.02|0
1637075630000|2021-11-16 15:13:50|12611.25|12611.25|12611.25|12611.25|12611.25|12611.25|12611.25|12611.25|0
1637075640000|2021-11-16 15:14:00|12611.49|12611.49|12610.69|12610.69|12611.49|12611.49|12610.69|12610.69|0
1637075660000|2021-11-16 15:14:20|12610.64|12610.64|12610.86|12610.86|12610.86|12610.86|12610.64|12610.64|0
1637075670000|2021-11-16 15:14:30|12611.02|12611.02|12613.43|12613.43|12613.43|12613.43|12611.02|12611.02|0
1637075680000|2021-11-16 15:14:40|12612.2|12612.2|12612.41|12612.41|12612.41|12612.41|12612.2|12612.2|0
1637075690000|2021-11-16 15:14:50|12612.65|12612.65|12613.06|12613.06|12613.06|12613.06|12612.65|12612.65|0
1637075710000|2021-11-16 15:15:10|12612.65|12612.65|12612.44|12612.44|12612.65|12612.65|12612.44|12612.44|0
1637075720000|2021-11-16 15:15:20|12612.67|12612.67|12612.75|12612.75|12612.75|12612.75|12612.67|12612.67|0
1637075730000|2021-11-16 15:15:30|12612.67|12612.67|12612.39|12612.39|12612.91|12612.91|12612.39|12612.39|0
1637075740000|2021-11-16 15:15:40|12612.8|12612.8|12612.8|12612.8|12612.8|12612.8|12612.8|12612.8|0
1637075750000|2021-11-16 15:15:50|12613.81|12613.81|12613.81|12613.81|12613.81|12613.81|12613.81|12613.81|0
1637075760000|2021-11-16 15:16:00|12613.97|12613.97|12617.15|12617.15|12617.15|12617.15|12613.97|12613.97|0
1637075770000|2021-11-16 15:16:10|12617.32|12617.32|12614.09|12614.09|12617.32|12617.32|12614.09|12614.09|0
1637075790000|2021-11-16 15:16:30|12613.87|12613.87|12612.87|12612.87|12613.87|12613.87|12612.87|12612.87|0
1637075800000|2021-11-16 15:16:40|12612.7|12612.7|12612.7|12612.7|12612.7|12612.7|12612.7|12612.7|0
1637075810000|2021-11-16 15:16:50|12613.11|12613.11|12613.52|12613.52|12613.52|12613.52|12613.11|12613.11|0
1637075820000|2021-11-16 15:17:00|12613.28|12613.28|12613.28|12613.28|12613.33|12613.33|12613.28|12613.28|0
1637075830000|2021-11-16 15:17:10|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|0
1637075840000|2021-11-16 15:17:20|12612.7|12612.7|12612.7|12612.7|12612.7|12612.7|12612.7|12612.7|0
1637075850000|2021-11-16 15:17:30|12612.87|12612.87|12613.28|12613.28|12613.28|12613.28|12612.87|12612.87|0
1637075860000|2021-11-16 15:17:40|12612.93|12612.93|12613.28|12613.28|12613.28|12613.28|12612.93|12612.93|0
1637075880000|2021-11-16 15:18:00|12613.36|12613.36|12613.44|12613.44|12613.44|12613.44|12613.36|12613.36|0
1637075910000|2021-11-16 15:18:30|12613.03|12613.03|12613.03|12613.03|12613.03|12613.03|12613.03|12613.03|0
1637075920000|2021-11-16 15:18:40|12614.53|12614.53|12616.29|12616.29|12616.29|12616.29|12614.53|12614.53|0
1637075930000|2021-11-16 15:18:50|12616.51|12616.51|12616.51|12616.51|12616.51|12616.51|12616.51|12616.51|0
1637075940000|2021-11-16 15:19:00|12615.98|12615.98|12616.39|12616.39|12616.39|12616.39|12615.98|12615.98|0
1637075970000|2021-11-16 15:19:30|12616.17|12616.17|12616.17|12616.17|12616.17|12616.17|12616.17|12616.17|0
1637075980000|2021-11-16 15:19:40|12616.03|12616.03|12615.72|12615.72|12616.03|12616.03|12615.72|12615.72|0
1637076000000|2021-11-16 15:20:00|12615.31|12615.31|12615.31|12615.31|12615.31|12615.31|12614.95|12614.95|0
1637076010000|2021-11-16 15:20:10|12614.9|12614.9|12614.9|12614.9|12614.9|12614.9|12614.9|12614.9|0
1637076020000|2021-11-16 15:20:20|12614.73|12614.73|12620.89|12620.89|12620.89|12620.89|12614.73|12614.73|0
1637076030000|2021-11-16 15:20:30|12622.12|12622.12|12622.12|12622.12|12622.12|12622.12|12622.12|12622.12|0
1637076040000|2021-11-16 15:20:40|12622.36|12622.36|12621.12|12621.12|12622.36|12622.36|12621.12|12621.12|0
1637076060000|2021-11-16 15:21:00|12620.61|12620.61|12620.82|12620.82|12620.82|12620.82|12620.61|12620.61|0
1637076070000|2021-11-16 15:21:10|12620.6|12620.6|12620.49|12620.49|12620.6|12620.6|12620.49|12620.49|0
1637076090000|2021-11-16 15:21:30|12621.72|12621.72|12621.4|12621.4|12621.72|12621.72|12621.4|12621.4|0
1637076100000|2021-11-16 15:21:40|12619.39|12619.39|12619.26|12619.26|12619.39|12619.39|12619.26|12619.26|0
1637076110000|2021-11-16 15:21:50|12619.67|12619.67|12621.27|12621.27|12621.27|12621.27|12619.67|12619.67|0
1637076120000|2021-11-16 15:22:00|12621.46|12621.46|12625.67|12625.67|12626.03|12626.03|12621.46|12621.46|0
1637076130000|2021-11-16 15:22:10|12625.83|12625.83|12623.26|12623.26|12625.83|12625.83|12623.26|12623.26|0
1637076140000|2021-11-16 15:22:20|12623.64|12623.64|12623.89|12623.89|12624.09|12624.09|12623.64|12623.64|0
1637076150000|2021-11-16 15:22:30|12623.36|12623.36|12624.59|12624.59|12624.59|12624.59|12623.36|12623.36|0
1637076160000|2021-11-16 15:22:40|12624.23|12624.23|12623.97|12623.97|12624.23|12624.23|12623.97|12623.97|0
1637076170000|2021-11-16 15:22:50|12624.2|12624.2|12624.61|12624.61|12624.61|12624.61|12624.2|12624.2|0
1637076180000|2021-11-16 15:23:00|12623.61|12623.61|12623.61|12623.61|12623.61|12623.61|12623.61|12623.61|0
1637076190000|2021-11-16 15:23:10|12623.96|12623.96|12625.78|12625.78|12625.78|12625.78|12623.61|12623.61|0
1637076200000|2021-11-16 15:23:20|12626.14|12626.14|12628.54|12628.54|12628.54|12628.54|12626.14|12626.14|0
1637076210000|2021-11-16 15:23:30|12627.53|12627.53|12627.18|12627.18|12627.53|12627.53|12627.18|12627.18|0
1637076230000|2021-11-16 15:23:50|12628.19|12628.19|12628.19|12628.19|12628.19|12628.19|12628.19|12628.19|0
1637076250000|2021-11-16 15:24:10|12628.01|12628.01|12628.01|12628.01|12628.01|12628.01|12628.01|12628.01|0
1637076270000|2021-11-16 15:24:30|12627.66|12627.66|12627.66|12627.66|12627.66|12627.66|12627.66|12627.66|0
1637076280000|2021-11-16 15:24:40|12627.31|12627.31|12626.95|12626.95|12627.31|12627.31|12626.95|12626.95|0
1637076320000|2021-11-16 15:25:20|12627.15|12627.15|12626.16|12626.16|12627.37|12627.37|12626.16|12626.16|0
1637076330000|2021-11-16 15:25:30|12627.39|12627.39|12627.39|12627.39|12627.39|12627.39|12627.39|12627.39|0
1637076340000|2021-11-16 15:25:40|12626.98|12626.98|12626.98|12626.98|12626.98|12626.98|12626.98|12626.98|0
1637076360000|2021-11-16 15:26:00|12628.21|12628.21|12628.04|12628.04|12628.21|12628.21|12627.8|12627.8|0
1637076370000|2021-11-16 15:26:10|12626.81|12626.81|12625.76|12625.76|12626.81|12626.81|12625.76|12625.76|0
1637076400000|2021-11-16 15:26:40|12625.24|12625.24|12625.08|12625.08|12625.32|12625.32|12624.97|12624.97|0
1637076410000|2021-11-16 15:26:50|12625.23|12625.23|12625.23|12625.23|12625.23|12625.23|12625.23|12625.23|0
1637076420000|2021-11-16 15:27:00|12624.76|12624.76|12625.1|12625.1|12625.51|12625.51|12624.76|12624.76|0
1637076440000|2021-11-16 15:27:20|12624.69|12624.69|12625.31|12625.31|12625.31|12625.31|12624.69|12624.69|0
1637076450000|2021-11-16 15:27:30|12624.96|12624.96|12622.56|12622.56|12625.8|12625.8|12622.56|12622.56|0
1637076470000|2021-11-16 15:27:50|12621.33|12621.33|12621.33|12621.33|12621.33|12621.33|12621.33|12621.33|0
1637076480000|2021-11-16 15:28:00|12621.38|12621.38|12621.32|12621.32|12621.72|12621.72|12621.32|12621.32|0
1637076490000|2021-11-16 15:28:10|12621.37|12621.37|12621.34|12621.34|12621.49|12621.49|12621.34|12621.34|0
1637076500000|2021-11-16 15:28:20|12622.35|12622.35|12624.17|12624.17|12624.17|12624.17|12622.35|12622.35|0
1637076510000|2021-11-16 15:28:30|12625.18|12625.18|12623.95|12623.95|12625.18|12625.18|12623.95|12623.95|0
1637076530000|2021-11-16 15:28:50|12624.66|12624.66|12624.81|12624.81|12625.01|12625.01|12624.66|12624.66|0
1637076540000|2021-11-16 15:29:00|12625.22|12625.22|12626.42|12626.42|12626.42|12626.42|12624.57|12624.57|0
1637076550000|2021-11-16 15:29:10|12627.2|12627.2|12626.64|12626.64|12627.35|12627.35|12626.64|12626.64|0
1637076560000|2021-11-16 15:29:20|12626.95|12626.95|12626.38|12626.38|12626.95|12626.95|12626.38|12626.38|0
1637076570000|2021-11-16 15:29:30|12626.53|12626.53|12626.27|12626.27|12626.53|12626.53|12626.27|12626.27|0
1637076580000|2021-11-16 15:29:40|12625.27|12625.27|12625.27|12625.27|12625.27|12625.27|12625.27|12625.27|0
1637076590000|2021-11-16 15:29:50|12625.22|12625.22|12624.86|12624.86|12625.22|12625.22|12624.86|12624.86|0
1637076600000|2021-11-16 15:30:00|12624.91|12624.91|12625.92|12625.92|12625.92|12625.92|12624.91|12624.91|0
1637076610000|2021-11-16 15:30:10|12625.65|12625.65|12625.65|12625.65|12625.65|12625.65|12625.65|12625.65|0
1637076620000|2021-11-16 15:30:20|12626.01|12626.01|12626.01|12626.01|12626.01|12626.01|12626.01|12626.01|0
1637076630000|2021-11-16 15:30:30|12625.8|12625.8|12625.8|12625.8|12625.8|12625.8|12625.8|12625.8|0
1637076650000|2021-11-16 15:30:50|12625.85|12625.85|12626.06|12626.06|12626.06|12626.06|12625.65|12625.65|0
1637076660000|2021-11-16 15:31:00|12626.47|12626.47|12625.65|12625.65|12626.9|12626.9|12625.65|12625.65|0
1637076670000|2021-11-16 15:31:10|12625.7|12625.7|12624.4|12624.4|12625.7|12625.7|12624.4|12624.4|0
1637076680000|2021-11-16 15:31:20|12624.45|12624.45|12625.73|12625.73|12625.73|12625.73|12624.45|12624.45|0
1637076690000|2021-11-16 15:31:30|12625.58|12625.58|12626.78|12626.78|12626.78|12626.78|12625.58|12625.58|0
1637076700000|2021-11-16 15:31:40|12626.84|12626.84|12626.84|12626.84|12627.19|12627.19|12626.84|12626.84|0
1637076720000|2021-11-16 15:32:00|12627.24|12627.24|12627.24|12627.24|12627.24|12627.24|12627.24|12627.24|0
1637076730000|2021-11-16 15:32:10|12626.24|12626.24|12625.23|12625.23|12626.24|12626.24|12625.23|12625.23|0
1637076750000|2021-11-16 15:32:30|12624.99|12624.99|12625.21|12625.21|12625.21|12625.21|12624.99|12624.99|0
1637076760000|2021-11-16 15:32:40|12624.99|12624.99|12624.99|12624.99|12624.99|12624.99|12624.99|12624.99|0
1637076770000|2021-11-16 15:32:50|12625.07|12625.07|12624.99|12624.99|12625.07|12625.07|12624.99|12624.99|0
1637076780000|2021-11-16 15:33:00|12623.76|12623.76|12623.35|12623.35|12623.76|12623.76|12622.94|12622.94|0
1637076790000|2021-11-16 15:33:10|12623.2|12623.2|12622.49|12622.49|12623.2|12623.2|12622.49|12622.49|0
1637076810000|2021-11-16 15:33:30|12622.66|12622.66|12622.66|12622.66|12622.66|12622.66|12622.66|12622.66|0
1637076820000|2021-11-16 15:33:40|12621.65|12621.65|12621.71|12621.71|12622.06|12622.06|12621.65|12621.65|0
1637076830000|2021-11-16 15:33:50|12622.42|12622.42|12622.42|12622.42|12622.42|12622.42|12622.42|12622.42|0
1637076850000|2021-11-16 15:34:10|12622.11|12622.11|12622.11|12622.11|12622.11|12622.11|12622.11|12622.11|0
1637076870000|2021-11-16 15:34:30|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|12621.94|0
1637076900000|2021-11-16 15:35:00|12621.15|12621.15|12620.8|12620.8|12621.37|12621.37|12620.8|12620.8|0
1637076910000|2021-11-16 15:35:10|12621.8|12621.8|12621.8|12621.8|12621.8|12621.8|12621.8|12621.8|0
1637076920000|2021-11-16 15:35:20|12621.59|12621.59|12621.65|12621.65|12621.65|12621.65|12621.37|12621.37|0
1637076950000|2021-11-16 15:35:50|12621.5|12621.5|12621.58|12621.58|12621.58|12621.58|12621.5|12621.5|0
1637076960000|2021-11-16 15:36:00|12622.09|12622.09|12623.15|12623.15|12623.32|12623.32|12622.09|12622.09|0
1637077030000|2021-11-16 15:37:10|12623.1|12623.1|12622.88|12622.88|12623.1|12623.1|12622.88|12622.88|0
1637077040000|2021-11-16 15:37:20|12622.69|12622.69|12623.7|12623.7|12623.7|12623.7|12622.69|12622.69|0
1637077050000|2021-11-16 15:37:30|12624.11|12624.11|12624.82|12624.82|12624.82|12624.82|12624.11|12624.11|0
1637077060000|2021-11-16 15:37:40|12624.46|12624.46|12623.94|12623.94|12624.46|12624.46|12623.94|12623.94|0
1637077100000|2021-11-16 15:38:20|12623.59|12623.59|12623.33|12623.33|12623.59|12623.59|12623.33|12623.33|0
1637077160000|2021-11-16 15:39:20|12623.17|12623.17|12623.25|12623.25|12623.25|12623.25|12623.17|12623.17|0
1637077170000|2021-11-16 15:39:30|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|12622.98|0
1637077190000|2021-11-16 15:39:50|12624.22|12624.22|12624.22|12624.22|12624.22|12624.22|12624.22|12624.22|0
1637077200000|2021-11-16 15:40:00|12624.39|12624.39|12630.03|12630.03|12630.03|12630.03|12624.39|12624.39|0
1637077210000|2021-11-16 15:40:10|12630.27|12630.27|12630.8|12630.8|12630.8|12630.8|12630.27|12630.27|0
1637077220000|2021-11-16 15:40:20|12631.02|12631.02|12631.43|12631.43|12631.43|12631.43|12631.02|12631.02|0
1637077230000|2021-11-16 15:40:30|12630.42|12630.42|12630.42|12630.42|12630.42|12630.42|12630.42|12630.42|0
1637077240000|2021-11-16 15:40:40|12630.53|12630.53|12630.53|12630.53|12630.53|12630.53|12630.53|12630.53|0
1637077260000|2021-11-16 15:41:00|12631.77|12631.77|12631.36|12631.36|12631.77|12631.77|12631.36|12631.36|0
1637077280000|2021-11-16 15:41:20|12631.2|12631.2|12631.2|12631.2|12631.2|12631.2|12631.2|12631.2|0
1637077290000|2021-11-16 15:41:30|12629.97|12629.97|12629.02|12629.02|12629.97|12629.97|12629.02|12629.02|0
1637077320000|2021-11-16 15:42:00|12629.24|12629.24|12628.23|12628.23|12629.24|12629.24|12628.23|12628.23|0
1637077330000|2021-11-16 15:42:10|12628.06|12628.06|12627.88|12627.88|12628.06|12628.06|12627.88|12627.88|0
1637077340000|2021-11-16 15:42:20|12627.75|12627.75|12629.11|12629.11|12629.11|12629.11|12627.75|12627.75|0
1637077360000|2021-11-16 15:42:40|12629.01|12629.01|12629.01|12629.01|12629.01|12629.01|12629.01|12629.01|0
1637077380000|2021-11-16 15:43:00|12630.02|12630.02|12630.02|12630.02|12630.02|12630.02|12630.02|12630.02|0
1637077390000|2021-11-16 15:43:10|12629.01|12629.01|12629.01|12629.01|12629.01|12629.01|12629.01|12629.01|0
1637077410000|2021-11-16 15:43:30|12628.91|12628.91|12629.26|12629.26|12629.26|12629.26|12628.91|12628.91|0
1637077430000|2021-11-16 15:43:50|12629.02|12629.02|12628.85|12628.85|12629.02|12629.02|12628.85|12628.85|0
1637077440000|2021-11-16 15:44:00|12629.67|12629.67|12629.67|12629.67|12629.67|12629.67|12629.67|12629.67|0
1637077470000|2021-11-16 15:44:30|12630.68|12630.68|12631.68|12631.68|12631.68|12631.68|12630.68|12630.68|0
1637077480000|2021-11-16 15:44:40|12632.69|12632.69|12633.81|12633.81|12633.81|12633.81|12632.69|12632.69|0
1637077490000|2021-11-16 15:44:50|12635.04|12635.04|12635.04|12635.04|12635.04|12635.04|12635.04|12635.04|0
1637077510000|2021-11-16 15:45:10|12635.17|12635.17|12638.03|12638.03|12638.03|12638.03|12635.17|12635.17|0
1637077520000|2021-11-16 15:45:20|12639.04|12639.04|12640.26|12640.26|12640.26|12640.26|12639.04|12639.04|0
1637077530000|2021-11-16 15:45:30|12640.1|12640.1|12638.93|12638.93|12640.26|12640.26|12638.93|12638.93|0
1637077540000|2021-11-16 15:45:40|12638.69|12638.69|12638.69|12638.69|12638.69|12638.69|12638.69|12638.69|0
1637077550000|2021-11-16 15:45:50|12638.34|12638.34|12638.34|12638.34|12638.34|12638.34|12638.34|12638.34|0
1637077560000|2021-11-16 15:46:00|12637.93|12637.93|12637.93|12637.93|12637.93|12637.93|12637.93|12637.93|0
1637077580000|2021-11-16 15:46:20|12637.57|12637.57|12637.36|12637.36|12637.57|12637.57|12637.36|12637.36|0
1637077590000|2021-11-16 15:46:30|12637|12637|12637|12637|12637|12637|12637|12637|0
1637077600000|2021-11-16 15:46:40|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|0
1637077610000|2021-11-16 15:46:50|12634.16|12634.16|12635.11|12635.11|12635.16|12635.16|12634.16|12634.16|0
1637077620000|2021-11-16 15:47:00|12635.19|12635.19|12635.27|12635.27|12635.27|12635.27|12635.19|12635.19|0
1637077630000|2021-11-16 15:47:10|12635.62|12635.62|12635.84|12635.84|12635.84|12635.84|12635.62|12635.62|0
1637077640000|2021-11-16 15:47:20|12637.07|12637.07|12637.48|12637.48|12637.48|12637.48|12637.07|12637.07|0
1637077650000|2021-11-16 15:47:30|12638.49|12638.49|12637.48|12637.48|12638.49|12638.49|12637.48|12637.48|0
1637077660000|2021-11-16 15:47:40|12638.49|12638.49|12639.49|12639.49|12639.49|12639.49|12638.49|12638.49|0
1637077680000|2021-11-16 15:48:00|12639.32|12639.32|12639.59|12639.59|12639.59|12639.59|12639.32|12639.32|0
1637077690000|2021-11-16 15:48:10|12639.51|12639.51|12637.16|12637.16|12639.51|12639.51|12637.16|12637.16|0
1637077700000|2021-11-16 15:48:20|12638.39|12638.39|12638.39|12638.39|12638.39|12638.39|12638.39|12638.39|0
1637077730000|2021-11-16 15:48:50|12638.54|12638.54|12638.37|12638.37|12638.54|12638.54|12638.37|12638.37|0
1637077760000|2021-11-16 15:49:20|12638.39|12638.39|12638.22|12638.22|12638.39|12638.39|12638.22|12638.22|0
1637077770000|2021-11-16 15:49:30|12638.57|12638.57|12640.81|12640.81|12640.81|12640.81|12638.22|12638.22|0
1637077780000|2021-11-16 15:49:40|12641.03|12641.03|12641.03|12641.03|12641.03|12641.03|12641.03|12641.03|0
1637077790000|2021-11-16 15:49:50|12641.29|12641.29|12641.29|12641.29|12641.29|12641.29|12641.29|12641.29|0
1637077800000|2021-11-16 15:50:00|12641.51|12641.51|12641.26|12641.26|12641.51|12641.51|12641.26|12641.26|0
1637077810000|2021-11-16 15:50:10|12641.1|12641.1|12640.7|12640.7|12641.1|12641.1|12640.5|12640.5|0
1637077820000|2021-11-16 15:50:20|12640.34|12640.34|12640.34|12640.34|12640.34|12640.34|12640.34|12640.34|0
1637077830000|2021-11-16 15:50:30|12639.34|12639.34|12639.39|12639.39|12639.75|12639.75|12639.34|12639.34|0
1637077850000|2021-11-16 15:50:50|12639.56|12639.56|12639.56|12639.56|12639.56|12639.56|12639.56|12639.56|0
1637077860000|2021-11-16 15:51:00|12640.38|12640.38|12641.16|12641.16|12642.39|12642.39|12640.38|12640.38|0
1637077880000|2021-11-16 15:51:20|12640.76|12640.76|12641.02|12641.02|12641.02|12641.02|12640.76|12640.76|0
1637077890000|2021-11-16 15:51:30|12639.79|12639.79|12639.79|12639.79|12639.79|12639.79|12639.79|12639.79|0
1637077900000|2021-11-16 15:51:40|12639.52|12639.52|12638.72|12638.72|12639.52|12639.52|12638.72|12638.72|0
1637077920000|2021-11-16 15:52:00|12639.26|12639.26|12639.26|12639.26|12639.26|12639.26|12639.26|12639.26|0
1637077930000|2021-11-16 15:52:10|12639.02|12639.02|12639.02|12639.02|12639.02|12639.02|12639.02|12639.02|0
1637077940000|2021-11-16 15:52:20|12640.25|12640.25|12641.43|12641.43|12641.43|12641.43|12640.25|12640.25|0
1637077950000|2021-11-16 15:52:30|12641.69|12641.69|12641.69|12641.69|12641.69|12641.69|12641.69|12641.69|0
1637077990000|2021-11-16 15:53:10|12641.91|12641.91|12640.9|12640.9|12641.91|12641.91|12640.9|12640.9|0
1637078000000|2021-11-16 15:53:20|12641.91|12641.91|12641.91|12641.91|12641.91|12641.91|12641.91|12641.91|0
1637078010000|2021-11-16 15:53:30|12639.9|12639.9|12639.54|12639.54|12639.9|12639.9|12639.54|12639.54|0
1637078020000|2021-11-16 15:53:40|12640.25|12640.25|12639.19|12639.19|12640.25|12640.25|12639.19|12639.19|0
1637078030000|2021-11-16 15:53:50|12638.83|12638.83|12639.54|12639.54|12639.54|12639.54|12638.83|12638.83|0
1637078050000|2021-11-16 15:54:10|12639.37|12639.37|12639.37|12639.37|12639.37|12639.37|12639.37|12639.37|0
1637078060000|2021-11-16 15:54:20|12639.45|12639.45|12638.6|12638.6|12639.45|12639.45|12638.6|12638.6|0
1637078070000|2021-11-16 15:54:30|12638.68|12638.68|12638.68|12638.68|12638.68|12638.68|12638.68|12638.68|0
1637078080000|2021-11-16 15:54:40|12638.32|12638.32|12638.32|12638.32|12638.32|12638.32|12638.32|12638.32|0
1637078090000|2021-11-16 15:54:50|12638.24|12638.24|12639.25|12639.25|12639.25|12639.25|12638.24|12638.24|0
1637078100000|2021-11-16 15:55:00|12639.42|12639.42|12639.06|12639.06|12639.42|12639.42|12639.06|12639.06|0
1637078110000|2021-11-16 15:55:10|12639.3|12639.3|12639.3|12639.3|12639.3|12639.3|12639.3|12639.3|0
1637078130000|2021-11-16 15:55:30|12639.84|12639.84|12639.84|12639.84|12639.84|12639.84|12639.84|12639.84|0
1637078150000|2021-11-16 15:55:50|12639.67|12639.67|12639.67|12639.67|12639.67|12639.67|12639.67|12639.67|0
1637078170000|2021-11-16 15:56:10|12639.83|12639.83|12639.83|12639.83|12639.83|12639.83|12639.83|12639.83|0
1637078180000|2021-11-16 15:56:20|12642.85|12642.85|12643.02|12643.02|12643.02|12643.02|12642.85|12642.85|0
1637078190000|2021-11-16 15:56:30|12643.19|12643.19|12643.19|12643.19|12643.19|12643.19|12642.19|12642.19|0
1637078200000|2021-11-16 15:56:40|12643.73|12643.73|12643.73|12643.73|12643.73|12643.73|12643.73|12643.73|0
1637078220000|2021-11-16 15:57:00|12643.51|12643.51|12643.27|12643.27|12643.51|12643.51|12643.27|12643.27|0
1637078230000|2021-11-16 15:57:10|12642.26|12642.26|12642.4|12642.4|12642.67|12642.67|12641.85|12641.85|0
1637078240000|2021-11-16 15:57:20|12642.81|12642.81|12643.05|12643.05|12643.05|12643.05|12642.81|12642.81|0
1637078270000|2021-11-16 15:57:50|12643.41|12643.41|12643.41|12643.41|12643.41|12643.41|12643.41|12643.41|0
1637078290000|2021-11-16 15:58:10|12644.64|12644.64|12644.64|12644.64|12644.64|12644.64|12644.64|12644.64|0
1637078310000|2021-11-16 15:58:30|12644.77|12644.77|12644.77|12644.77|12644.77|12644.77|12644.77|12644.77|0
1637078320000|2021-11-16 15:58:40|12644.11|12644.11|12643.75|12643.75|12644.11|12644.11|12643.75|12643.75|0
1637078330000|2021-11-16 15:58:50|12643.97|12643.97|12644.19|12644.19|12644.19|12644.19|12643.97|12643.97|0
1637078340000|2021-11-16 15:59:00|12644.6|12644.6|12645.54|12645.54|12645.54|12645.54|12644.42|12644.42|0
1637078350000|2021-11-16 15:59:10|12645.89|12645.89|12645.64|12645.64|12645.89|12645.89|12645.64|12645.64|0
1637078360000|2021-11-16 15:59:20|12644.41|12644.41|12644.41|12644.41|12644.41|12644.41|12644.41|12644.41|0
1637078370000|2021-11-16 15:59:30|12644.68|12644.68|12644.68|12644.68|12644.68|12644.68|12644.68|12644.68|0
1637078390000|2021-11-16 15:59:50|12645.69|12645.69|12645.44|12645.44|12645.69|12645.69|12645.17|12645.17|0
1637078400000|2021-11-16 16:00:00|12645.85|12645.85|12645.67|12645.67|12645.85|12645.85|12645.67|12645.67|0
1637078420000|2021-11-16 16:00:20|12646.02|12646.02|12645.61|12645.61|12646.02|12646.02|12645.61|12645.61|0
1637078430000|2021-11-16 16:00:30|12646.04|12646.04|12647.48|12647.48|12647.48|12647.48|12645.83|12645.83|0
1637078440000|2021-11-16 16:00:40|12647.84|12647.84|12649.99|12649.99|12649.99|12649.99|12647.84|12647.84|0
1637078460000|2021-11-16 16:01:00|12648.98|12648.98|12649.23|12649.23|12649.23|12649.23|12648.98|12648.98|0
1637078480000|2021-11-16 16:01:20|12649.66|12649.66|12649.53|12649.53|12649.66|12649.66|12649.53|12649.53|0
1637078490000|2021-11-16 16:01:30|12649.68|12649.68|12649.68|12649.68|12649.68|12649.68|12649.68|12649.68|0
1637078500000|2021-11-16 16:01:40|12650.09|12650.09|12650.5|12650.5|12650.5|12650.5|12650.09|12650.09|0
1637078520000|2021-11-16 16:02:00|12650.09|12650.09|12650.09|12650.09|12650.09|12650.09|12650.09|12650.09|0
1637078530000|2021-11-16 16:02:10|12649.82|12649.82|12649.82|12649.82|12649.82|12649.82|12649.82|12649.82|0
1637078540000|2021-11-16 16:02:20|12649.56|12649.56|12649.56|12649.56|12649.56|12649.56|12649.56|12649.56|0
1637078550000|2021-11-16 16:02:30|12650.56|12650.56|12650.56|12650.56|12650.56|12650.56|12650.56|12650.56|0
1637078570000|2021-11-16 16:02:50|12649.56|12649.56|12649.4|12649.4|12649.56|12649.56|12649.4|12649.4|0
1637078590000|2021-11-16 16:03:10|12649.76|12649.76|12649.76|12649.76|12649.76|12649.76|12649.76|12649.76|0
1637078600000|2021-11-16 16:03:20|12649.59|12649.59|12649.59|12649.59|12649.59|12649.59|12649.59|12649.59|0
1637078610000|2021-11-16 16:03:30|12649.67|12649.67|12649.67|12649.67|12649.67|12649.67|12649.67|12649.67|0
1637078650000|2021-11-16 16:04:10|12650.9|12650.9|12652.13|12652.13|12652.13|12652.13|12650.9|12650.9|0
1637078660000|2021-11-16 16:04:20|12651.89|12651.89|12651.66|12651.66|12651.89|12651.89|12651.66|12651.66|0
1637078680000|2021-11-16 16:04:40|12651.49|12651.49|12651.49|12651.49|12651.49|12651.49|12651.49|12651.49|0
1637078690000|2021-11-16 16:04:50|12651.27|12651.27|12651.27|12651.27|12651.27|12651.27|12651.27|12651.27|0
1637078700000|2021-11-16 16:05:00|12651.03|12651.03|12651.03|12651.03|12651.03|12651.03|12651.03|12651.03|0
1637078710000|2021-11-16 16:05:10|12651.11|12651.11|12651.11|12651.11|12651.11|12651.11|12651.11|12651.11|0
1637078730000|2021-11-16 16:05:30|12650.29|12650.29|12648.65|12648.65|12650.29|12650.29|12648.65|12648.65|0
1637078740000|2021-11-16 16:05:40|12648.44|12648.44|12648.67|12648.67|12648.67|12648.67|12648.44|12648.44|0
1637078750000|2021-11-16 16:05:50|12649.68|12649.68|12650.08|12650.08|12650.08|12650.08|12649.68|12649.68|0
1637078770000|2021-11-16 16:06:10|12651.09|12651.09|12651.09|12651.09|12651.09|12651.09|12651.09|12651.09|0
1637078780000|2021-11-16 16:06:20|12651.26|12651.26|12651.26|12651.26|12651.26|12651.26|12651.26|12651.26|0
1637078790000|2021-11-16 16:06:30|12651.05|12651.05|12650.83|12650.83|12651.05|12651.05|12650.83|12650.83|0
1637078800000|2021-11-16 16:06:40|12651.07|12651.07|12651.07|12651.07|12651.07|12651.07|12651.07|12651.07|0
1637078840000|2021-11-16 16:07:20|12651.42|12651.42|12651.42|12651.42|12651.42|12651.42|12651.42|12651.42|0
1637078880000|2021-11-16 16:08:00|12651.69|12651.69|12652.03|12652.03|12652.03|12652.03|12651.69|12651.69|0
1637078890000|2021-11-16 16:08:10|12651.68|12651.68|12652.86|12652.86|12652.86|12652.86|12651.68|12651.68|0
1637078920000|2021-11-16 16:08:40|12653.06|12653.06|12653.06|12653.06|12653.06|12653.06|12653.06|12653.06|0
1637078940000|2021-11-16 16:09:00|12653.3|12653.3|12653.3|12653.3|12653.3|12653.3|12653.3|12653.3|0
1637078950000|2021-11-16 16:09:10|12653.65|12653.65|12653.65|12653.65|12653.65|12653.65|12653.65|12653.65|0
1637078970000|2021-11-16 16:09:30|12653.81|12653.81|12653.81|12653.81|12653.81|12653.81|12653.81|12653.81|0
1637078980000|2021-11-16 16:09:40|12653.56|12653.56|12653.3|12653.3|12653.56|12653.56|12653.3|12653.3|0
1637078990000|2021-11-16 16:09:50|12653.4|12653.4|12653.3|12653.3|12653.4|12653.4|12653.3|12653.3|0
1637079010000|2021-11-16 16:10:10|12653.71|12653.71|12653.71|12653.71|12653.71|12653.71|12652.7|12652.7|0
1637079020000|2021-11-16 16:10:20|12654.14|12654.14|12654.5|12654.5|12654.5|12654.5|12654.14|12654.14|0
1637079040000|2021-11-16 16:10:40|12655.01|12655.01|12655.01|12655.01|12655.01|12655.01|12655.01|12655.01|0
1637079050000|2021-11-16 16:10:50|12656.84|12656.84|12657.25|12657.25|12657.25|12657.25|12656.84|12656.84|0
1637079060000|2021-11-16 16:11:00|12658.48|12658.48|12658.74|12658.74|12658.74|12658.74|12658.48|12658.48|0
1637079100000|2021-11-16 16:11:40|12659.1|12659.1|12659.1|12659.1|12659.1|12659.1|12659.1|12659.1|0
1637079110000|2021-11-16 16:11:50|12659.51|12659.51|12659.51|12659.51|12659.51|12659.51|12659.1|12659.1|0
1637079120000|2021-11-16 16:12:00|12659.64|12659.64|12658.97|12658.97|12659.64|12659.64|12658.97|12658.97|0
1637079140000|2021-11-16 16:12:20|12658.61|12658.61|12658.61|12658.61|12658.61|12658.61|12658.61|12658.61|0
1637079150000|2021-11-16 16:12:30|12659.62|12659.62|12660.79|12660.79|12660.79|12660.79|12659.62|12659.62|0
1637079160000|2021-11-16 16:12:40|12660.92|12660.92|12660.92|12660.92|12660.92|12660.92|12660.92|12660.92|0
1637079170000|2021-11-16 16:12:50|12660.94|12660.94|12660.94|12660.94|12660.94|12660.94|12660.94|12660.94|0
1637079180000|2021-11-16 16:13:00|12662.17|12662.17|12662.17|12662.17|12662.17|12662.17|12662.17|12662.17|0
1637079190000|2021-11-16 16:13:10|12662.32|12662.32|12662.32|12662.32|12662.32|12662.32|12662.32|12662.32|0
1637079200000|2021-11-16 16:13:20|12662.49|12662.49|12662.49|12662.49|12662.49|12662.49|12662.49|12662.49|0
1637079220000|2021-11-16 16:13:40|12662.23|12662.23|12662.23|12662.23|12662.23|12662.23|12662.23|12662.23|0
1637079240000|2021-11-16 16:14:00|12662.58|12662.58|12662.58|12662.58|12662.58|12662.58|12662.58|12662.58|0
1637079250000|2021-11-16 16:14:10|12661.97|12661.97|12661.8|12661.8|12661.97|12661.97|12661.8|12661.8|0
1637079260000|2021-11-16 16:14:20|12661.88|12661.88|12661.72|12661.72|12661.88|12661.88|12661.72|12661.72|0
1637079270000|2021-11-16 16:14:30|12661.88|12661.88|12661.88|12661.88|12661.88|12661.88|12661.88|12661.88|0
1637079290000|2021-11-16 16:14:50|12661.7|12661.7|12661.1|12661.1|12661.7|12661.7|12661.1|12661.1|0
1637079300000|2021-11-16 16:15:00|12660.58|12660.58|12660.58|12660.58|12660.58|12660.58|12660.58|12660.58|0
1637079310000|2021-11-16 16:15:10|12660.35|12660.35|12659.31|12659.31|12660.35|12660.35|12659.12|12659.12|0
1637079320000|2021-11-16 16:15:20|12659.5|12659.5|12659.68|12659.68|12659.68|12659.68|12659.5|12659.5|0
1637079330000|2021-11-16 16:15:30|12659.99|12659.99|12659.99|12659.99|12660.35|12660.35|12659.99|12659.99|0
1637079360000|2021-11-16 16:16:00|12659.54|12659.54|12659.14|12659.14|12659.54|12659.54|12659.14|12659.14|0
1637079370000|2021-11-16 16:16:10|12658.97|12658.97|12659.14|12659.14|12659.14|12659.14|12658.97|12658.97|0
1637079380000|2021-11-16 16:16:20|12659.06|12659.06|12658.71|12658.71|12659.06|12659.06|12658.71|12658.71|0
1637079390000|2021-11-16 16:16:30|12658.45|12658.45|12658.45|12658.45|12658.45|12658.45|12658.45|12658.45|0
1637079400000|2021-11-16 16:16:40|12658.14|12658.14|12657.84|12657.84|12658.14|12658.14|12657.84|12657.84|0
1637079410000|2021-11-16 16:16:50|12658.06|12658.06|12658.06|12658.06|12658.06|12658.06|12658.06|12658.06|0
1637079420000|2021-11-16 16:17:00|12657.35|12657.35|12657.58|12657.58|12657.93|12657.93|12657.35|12657.35|0
1637079440000|2021-11-16 16:17:20|12658.58|12658.58|12658.65|12658.65|12658.8|12658.8|12658.43|12658.43|0
1637079450000|2021-11-16 16:17:30|12658.43|12658.43|12654.79|12654.79|12658.43|12658.43|12654.79|12654.79|0
1637079460000|2021-11-16 16:17:40|12655.2|12655.2|12655.44|12655.44|12655.44|12655.44|12655.2|12655.2|0
1637079470000|2021-11-16 16:17:50|12655.29|12655.29|12655.7|12655.7|12655.8|12655.8|12655.29|12655.29|0
1637079480000|2021-11-16 16:18:00|12656.11|12656.11|12657.11|12657.11|12657.11|12657.11|12656.11|12656.11|0
1637079500000|2021-11-16 16:18:20|12657.52|12657.52|12657.93|12657.93|12657.93|12657.93|12657.52|12657.52|0
1637079510000|2021-11-16 16:18:30|12659.16|12659.16|12659.59|12659.59|12659.59|12659.59|12659.16|12659.16|0
1637079540000|2021-11-16 16:19:00|12659.9|12659.9|12659.95|12659.95|12659.95|12659.95|12659.9|12659.9|0
1637079550000|2021-11-16 16:19:10|12659.73|12659.73|12659.32|12659.32|12659.73|12659.73|12658.92|12658.92|0
1637079560000|2021-11-16 16:19:20|12659.22|12659.22|12659.22|12659.22|12659.22|12659.22|12659.22|12659.22|0
1637079570000|2021-11-16 16:19:30|12660.22|12660.22|12660.22|12660.22|12660.22|12660.22|12660.22|12660.22|0
1637079580000|2021-11-16 16:19:40|12660.35|12660.35|12660.35|12660.35|12660.35|12660.35|12660.35|12660.35|0
1637079600000|2021-11-16 16:20:00|12659.35|12659.35|12659.21|12659.21|12659.43|12659.43|12659.02|12659.02|0
1637079610000|2021-11-16 16:20:10|12659.61|12659.61|12659.87|12659.87|12660.88|12660.88|12659.61|12659.61|0
1637079620000|2021-11-16 16:20:20|12661.89|12661.89|12661.89|12661.89|12661.89|12661.89|12661.72|12661.72|0
1637079630000|2021-11-16 16:20:30|12661.58|12661.58|12661.73|12661.73|12661.73|12661.73|12661.58|12661.58|0
1637079640000|2021-11-16 16:20:40|12662.16|12662.16|12661.16|12661.16|12662.16|12662.16|12660.94|12660.94|0
1637079650000|2021-11-16 16:20:50|12662.39|12662.39|12662.39|12662.39|12662.39|12662.39|12662.39|12662.39|0
1637079660000|2021-11-16 16:21:00|12662.8|12662.8|12662.8|12662.8|12662.8|12662.8|12662.8|12662.8|0
1637079670000|2021-11-16 16:21:10|12663.04|12663.04|12662.29|12662.29|12663.04|12663.04|12662.29|12662.29|0
1637079690000|2021-11-16 16:21:30|12661.28|12661.28|12660.93|12660.93|12661.28|12661.28|12660.93|12660.93|0
1637079700000|2021-11-16 16:21:40|12660.72|12660.72|12659.41|12659.41|12660.72|12660.72|12659.41|12659.41|0
1637079720000|2021-11-16 16:22:00|12659.08|12659.08|12659.08|12659.08|12659.08|12659.08|12659.08|12659.08|0
1637079730000|2021-11-16 16:22:10|12658.07|12658.07|12657.67|12657.67|12658.07|12658.07|12657.67|12657.67|0
1637079750000|2021-11-16 16:22:30|12656.66|12656.66|12656.66|12656.66|12656.66|12656.66|12656.66|12656.66|0
1637079780000|2021-11-16 16:23:00|12656.46|12656.46|12656.46|12656.46|12656.46|12656.46|12656.46|12656.46|0
1637079790000|2021-11-16 16:23:10|12656.24|12656.24|12656.58|12656.58|12656.58|12656.58|12656.24|12656.24|0
1637079800000|2021-11-16 16:23:20|12656.23|12656.23|12655.92|12655.92|12656.33|12656.33|12655.92|12655.92|0
1637079810000|2021-11-16 16:23:30|12656.16|12656.16|12656.16|12656.16|12656.16|12656.16|12656.16|12656.16|0
1637079820000|2021-11-16 16:23:40|12657.17|12657.17|12656.93|12656.93|12657.17|12657.17|12656.93|12656.93|0
1637079830000|2021-11-16 16:23:50|12657.1|12657.1|12656.88|12656.88|12657.1|12657.1|12656.88|12656.88|0
1637079840000|2021-11-16 16:24:00|12657.05|12657.05|12656.41|12656.41|12657.05|12657.05|12656.41|12656.41|0
1637079870000|2021-11-16 16:24:30|12656.28|12656.28|12656.29|12656.29|12656.41|12656.41|12656.06|12656.06|0
1637079880000|2021-11-16 16:24:40|12656.22|12656.22|12656.22|12656.22|12656.22|12656.22|12656.22|12656.22|0
1637079890000|2021-11-16 16:24:50|12656.39|12656.39|12657.16|12657.16|12657.16|12657.16|12656.39|12656.39|0
1637079900000|2021-11-16 16:25:00|12656.98|12656.98|12656.72|12656.72|12656.98|12656.98|12656.72|12656.72|0
1637079910000|2021-11-16 16:25:10|12656.51|12656.51|12655.88|12655.88|12656.51|12656.51|12655.69|12655.69|0
1637079920000|2021-11-16 16:25:20|12655.62|12655.62|12655.54|12655.54|12655.62|12655.62|12655.54|12655.54|0
1637079930000|2021-11-16 16:25:30|12655.71|12655.71|12655.71|12655.71|12655.71|12655.71|12655.54|12655.54|0
1637079940000|2021-11-16 16:25:40|12655.54|12655.54|12655.54|12655.54|12655.54|12655.54|12655.54|12655.54|0
1637079950000|2021-11-16 16:25:50|12655.62|12655.62|12656.37|12656.37|12656.61|12656.61|12654.61|12654.61|0
1637079960000|2021-11-16 16:26:00|12656.13|12656.13|12656.18|12656.18|12656.18|12656.18|12656.13|12656.13|0
1637079970000|2021-11-16 16:26:10|12656.35|12656.35|12656.42|12656.42|12657.77|12657.77|12656.25|12656.25|0
1637079990000|2021-11-16 16:26:30|12656.25|12656.25|12656.59|12656.59|12656.59|12656.59|12656.25|12656.25|0
1637080000000|2021-11-16 16:26:40|12656.08|12656.08|12656.25|12656.25|12656.25|12656.25|12655.07|12655.07|0
1637080010000|2021-11-16 16:26:50|12655.84|12655.84|12655.19|12655.19|12656.25|12656.25|12654.75|12654.75|0
1637080020000|2021-11-16 16:27:00|12653.96|12653.96|12653.71|12653.71|12653.96|12653.96|12653.71|12653.71|0
1637080030000|2021-11-16 16:27:10|12653.49|12653.49|12653.41|12653.41|12653.49|12653.49|12653.33|12653.33|0
1637080040000|2021-11-16 16:27:20|12653.33|12653.33|12653.17|12653.17|12653.33|12653.33|12653.17|12653.17|0
1637080050000|2021-11-16 16:27:30|12653.44|12653.44|12653.4|12653.4|12653.44|12653.44|12653.4|12653.4|0
1637080060000|2021-11-16 16:27:40|12652.69|12652.69|12652.45|12652.45|12652.69|12652.69|12652.45|12652.45|0
1637080070000|2021-11-16 16:27:50|12652.97|12652.97|12652.97|12652.97|12652.97|12652.97|12652.97|12652.97|0
1637080080000|2021-11-16 16:28:00|12651.96|12651.96|12651.7|12651.7|12652.32|12652.32|12651.7|12651.7|0
1637080100000|2021-11-16 16:28:20|12650.69|12650.69|12652.6|12652.6|12652.76|12652.76|12650.52|12650.52|0
1637080110000|2021-11-16 16:28:30|12652.95|12652.95|12652.6|12652.6|12652.95|12652.95|12652.24|12652.24|0
1637080120000|2021-11-16 16:28:40|12652.52|12652.52|12652.17|12652.17|12652.74|12652.74|12652.17|12652.17|0
1637080130000|2021-11-16 16:28:50|12651.76|12651.76|12651.51|12651.51|12651.76|12651.76|12650.74|12650.74|0
1637080140000|2021-11-16 16:29:00|12651.92|12651.92|12651.06|12651.06|12651.92|12651.92|12651.06|12651.06|0
1637080150000|2021-11-16 16:29:10|12651.58|12651.58|12651.62|12651.62|12651.97|12651.97|12651.58|12651.58|0
1637080160000|2021-11-16 16:29:20|12652.85|12652.85|12655.65|12655.65|12657.23|12657.23|12652.85|12652.85|0
1637080170000|2021-11-16 16:29:30|12655.89|12655.89|12656.38|12656.38|12657.01|12657.01|12655.57|12655.57|0
1637080180000|2021-11-16 16:29:40|12656.64|12656.64|12656.84|12656.84|12656.84|12656.84|12655.61|12655.61|0
1637080190000|2021-11-16 16:29:50|12657.06|12657.06|12659.01|12659.01|12659.59|12659.59|12657.06|12657.06|0
1637136900000|2021-11-17 08:15:00|12673.45|12673.45|12670.51|12670.51|12673.45|12673.45|12669.09|12669.09|0
1637136910000|2021-11-17 08:15:10|12669.97|12669.97|12668.7|12668.7|12669.97|12669.97|12667.51|12667.51|0
1637136920000|2021-11-17 08:15:20|12667.47|12667.47|12670.09|12670.09|12670.09|12670.09|12666.47|12666.47|0
1637136930000|2021-11-17 08:15:30|12669.73|12669.73|12669.73|12669.73|12669.73|12669.73|12669.73|12669.73|0
1637136940000|2021-11-17 08:15:40|12669.39|12669.39|12669.39|12669.39|12669.39|12669.39|12669.39|12669.39|0
1637136950000|2021-11-17 08:15:50|12669.08|12669.08|12668.62|12668.62|12669.62|12669.62|12668.62|12668.62|0
1637136960000|2021-11-17 08:16:00|12668.45|12668.45|12673.68|12673.68|12675.49|12675.49|12668.45|12668.45|0
1637136980000|2021-11-17 08:16:20|12674.02|12674.02|12673.89|12673.89|12674.02|12674.02|12673.68|12673.68|0
1637137000000|2021-11-17 08:16:40|12673.55|12673.55|12672.15|12672.15|12673.55|12673.55|12672.15|12672.15|0
1637137010000|2021-11-17 08:16:50|12673.38|12673.38|12671.34|12671.34|12673.38|12673.38|12671.34|12671.34|0
1637137020000|2021-11-17 08:17:00|12671.58|12671.58|12674.41|12674.41|12674.41|12674.41|12671.58|12671.58|0
1637137030000|2021-11-17 08:17:10|12671.39|12671.39|12668.57|12668.57|12671.39|12671.39|12668.57|12668.57|0
1637137040000|2021-11-17 08:17:20|12668.91|12668.91|12668.69|12668.69|12668.91|12668.91|12668.1|12668.1|0
1637137050000|2021-11-17 08:17:30|12669.1|12669.1|12668.69|12668.69|12669.1|12669.1|12668.69|12668.69|0
1637137060000|2021-11-17 08:17:40|12669.1|12669.1|12669.1|12669.1|12669.1|12669.1|12669.1|12669.1|0
1637137070000|2021-11-17 08:17:50|12669.02|12669.02|12669.02|12669.02|12669.02|12669.02|12669.02|12669.02|0
1637137080000|2021-11-17 08:18:00|12661.98|12661.98|12658.03|12658.03|12661.98|12661.98|12655.01|12655.01|0
1637137090000|2021-11-17 08:18:10|12658.37|12658.37|12657.71|12657.71|12658.53|12658.53|12657.71|12657.71|0
1637137100000|2021-11-17 08:18:20|12657.35|12657.35|12656.61|12656.61|12657.35|12657.35|12656.61|12656.61|0
1637137110000|2021-11-17 08:18:30|12656.09|12656.09|12655.82|12655.82|12656.09|12656.09|12655.82|12655.82|0
1637137120000|2021-11-17 08:18:40|12655.93|12655.93|12655.69|12655.69|12655.93|12655.93|12655.69|12655.69|0
1637137130000|2021-11-17 08:18:50|12655.74|12655.74|12655.74|12655.74|12655.74|12655.74|12655.74|12655.74|0
1637137140000|2021-11-17 08:19:00|12655.5|12655.5|12647.59|12647.59|12655.5|12655.5|12647.59|12647.59|0
1637137150000|2021-11-17 08:19:10|12643.57|12643.57|12643.35|12643.35|12643.57|12643.57|12643.35|12643.35|0
1637137160000|2021-11-17 08:19:20|12642.34|12642.34|12643.57|12643.57|12643.57|12643.57|12642.34|12642.34|0
1637137170000|2021-11-17 08:19:30|12644.8|12644.8|12638.76|12638.76|12644.8|12644.8|12638.76|12638.76|0
1637137180000|2021-11-17 08:19:40|12639.77|12639.77|12634.95|12634.95|12639.85|12639.85|12633.94|12633.94|0
1637137190000|2021-11-17 08:19:50|12639.98|12639.98|12638.61|12638.61|12639.98|12639.98|12638.61|12638.61|0
1637137200000|2021-11-17 08:20:00|12632.58|12632.58|12633.07|12633.07|12633.07|12633.07|12632.58|12632.58|0
1637137220000|2021-11-17 08:20:20|12633.31|12633.31|12633.31|12633.31|12633.31|12633.31|12633.31|12633.31|0
1637137230000|2021-11-17 08:20:30|12633.72|12633.72|12633.72|12633.72|12633.72|12633.72|12633.72|12633.72|0
1637137240000|2021-11-17 08:20:40|12634.23|12634.23|12634.23|12634.23|12634.23|12634.23|12634.23|12634.23|0
1637137260000|2021-11-17 08:21:00|12641.27|12641.27|12644.88|12644.88|12644.88|12644.88|12640.96|12640.96|0
1637137280000|2021-11-17 08:21:20|12645.31|12645.31|12645.31|12645.31|12645.31|12645.31|12645.31|12645.31|0
1637137290000|2021-11-17 08:21:30|12646.54|12646.54|12645.58|12645.58|12646.81|12646.81|12645.58|12645.58|0
1637137300000|2021-11-17 08:21:40|12644.27|12644.27|12645.75|12645.75|12645.75|12645.75|12644.27|12644.27|0
1637137310000|2021-11-17 08:21:50|12646.16|12646.16|12646.16|12646.16|12646.16|12646.16|12646.16|12646.16|0
1637137320000|2021-11-17 08:22:00|12644.92|12644.92|12649.19|12649.19|12655.99|12655.99|12644.92|12644.92|0
1637137350000|2021-11-17 08:22:30|12648.37|12648.37|12648.37|12648.37|12648.37|12648.37|12648.37|12648.37|0
1637137380000|2021-11-17 08:23:00|12648.89|12648.89|12645.05|12645.05|12649.28|12649.28|12645.05|12645.05|0
1637137390000|2021-11-17 08:23:10|12643.82|12643.82|12645.05|12645.05|12645.05|12645.05|12643.82|12643.82|0
1637137410000|2021-11-17 08:23:30|12644.81|12644.81|12644.81|12644.81|12644.81|12644.81|12644.81|12644.81|0
1637137420000|2021-11-17 08:23:40|12645.47|12645.47|12644.24|12644.24|12645.47|12645.47|12644.24|12644.24|0
1637137430000|2021-11-17 08:23:50|12643.97|12643.97|12643.97|12643.97|12643.97|12643.97|12643.97|12643.97|0
1637137440000|2021-11-17 08:24:00|12645.2|12645.2|12641.25|12641.25|12645.2|12645.2|12641.25|12641.25|0
1637137450000|2021-11-17 08:24:10|12640.25|12640.25|12639.24|12639.24|12640.25|12640.25|12639.24|12639.24|0
1637137460000|2021-11-17 08:24:20|12638.71|12638.71|12638.92|12638.92|12638.92|12638.92|12638.71|12638.71|0
1637137470000|2021-11-17 08:24:30|12640.15|12640.15|12640.15|12640.15|12640.15|12640.15|12640.15|12640.15|0
1637137500000|2021-11-17 08:25:00|12641.16|12641.16|12642.64|12642.64|12644.07|12644.07|12641.16|12641.16|0
1637137510000|2021-11-17 08:25:10|12643.87|12643.87|12643.32|12643.32|12643.87|12643.87|12643.32|12643.32|0
1637137520000|2021-11-17 08:25:20|12643.66|12643.66|12643.66|12643.66|12643.66|12643.66|12643.66|12643.66|0
1637137540000|2021-11-17 08:25:40|12644.59|12644.59|12644.59|12644.59|12644.59|12644.59|12644.59|12644.59|0
1637137560000|2021-11-17 08:26:00|12644.83|12644.83|12641.81|12641.81|12644.83|12644.83|12641.81|12641.81|0
1637137570000|2021-11-17 08:26:10|12639.8|12639.8|12639.8|12639.8|12639.8|12639.8|12639.8|12639.8|0
1637137590000|2021-11-17 08:26:30|12639.09|12639.09|12639.09|12639.09|12639.09|12639.09|12639.09|12639.09|0
1637137600000|2021-11-17 08:26:40|12638.73|12638.73|12637.17|12637.17|12638.73|12638.73|12636.69|12636.69|0
1637137630000|2021-11-17 08:27:10|12641.6|12641.6|12637.65|12637.65|12641.6|12641.6|12637.24|12637.24|0
1637137640000|2021-11-17 08:27:20|12637.43|12637.43|12636.2|12636.2|12637.43|12637.43|12636.2|12636.2|0
1637137650000|2021-11-17 08:27:30|12635.96|12635.96|12635.96|12635.96|12635.96|12635.96|12635.96|12635.96|0
1637137680000|2021-11-17 08:28:00|12637.19|12637.19|12637.6|12637.6|12637.6|12637.6|12636.11|12636.11|0
1637137690000|2021-11-17 08:28:10|12638.84|12638.84|12638.84|12638.84|12638.84|12638.84|12638.84|12638.84|0
1637137700000|2021-11-17 08:28:20|12638.4|12638.4|12639.74|12639.74|12639.74|12639.74|12638.4|12638.4|0
1637137710000|2021-11-17 08:28:30|12640.09|12640.09|12649.14|12649.14|12649.14|12649.14|12640.09|12640.09|0
1637137720000|2021-11-17 08:28:40|12648.93|12648.93|12649.28|12649.28|12649.28|12649.28|12648.93|12648.93|0
1637137740000|2021-11-17 08:29:00|12650.29|12650.29|12651.71|12651.71|12651.71|12651.71|12650.29|12650.29|0
1637137760000|2021-11-17 08:29:20|12651.92|12651.92|12652.36|12652.36|12652.36|12652.36|12651.92|12651.92|0
1637137770000|2021-11-17 08:29:30|12653.59|12653.59|12653.75|12653.75|12653.75|12653.75|12653.59|12653.59|0
1637137780000|2021-11-17 08:29:40|12653.97|12653.97|12653.75|12653.75|12653.97|12653.97|12653.75|12653.75|0
1637137790000|2021-11-17 08:29:50|12654.06|12654.06|12653.88|12653.88|12655.11|12655.11|12653.88|12653.88|0
1637137800000|2021-11-17 08:30:00|12654.52|12654.52|12652.46|12652.46|12654.86|12654.86|12652.46|12652.46|0
1637137810000|2021-11-17 08:30:10|12652.24|12652.24|12652.24|12652.24|12652.24|12652.24|12652.24|12652.24|0
1637137840000|2021-11-17 08:30:40|12659.28|12659.28|12662.3|12662.3|12663.31|12663.31|12659.28|12659.28|0
1637137850000|2021-11-17 08:30:50|12663.53|12663.53|12663.53|12663.53|12663.53|12663.53|12663.53|12663.53|0
1637137860000|2021-11-17 08:31:00|12662.3|12662.3|12660.05|12660.05|12668.1|12668.1|12660.05|12660.05|0
1637137870000|2021-11-17 08:31:10|12665.08|12665.08|12665.08|12665.08|12668.1|12668.1|12663.07|12663.07|0
1637137880000|2021-11-17 08:31:20|12663.07|12663.07|12665.53|12665.53|12665.53|12665.53|12663.07|12663.07|0
1637137890000|2021-11-17 08:31:30|12668.55|12668.55|12671.56|12671.56|12671.56|12671.56|12668.55|12668.55|0
1637137900000|2021-11-17 08:31:40|12665.53|12665.53|12663.11|12663.11|12667.54|12667.54|12663.11|12663.11|0
1637137920000|2021-11-17 08:32:00|12663.58|12663.58|12663.58|12663.58|12663.58|12663.58|12663.58|12663.58|0
1637137930000|2021-11-17 08:32:10|12662.93|12662.93|12662.93|12662.93|12662.93|12662.93|12662.93|12662.93|0
1637137940000|2021-11-17 08:32:20|12663.16|12663.16|12664.39|12664.39|12664.39|12664.39|12663.16|12663.16|0
1637137950000|2021-11-17 08:32:30|12664.15|12664.15|12664.15|12664.15|12664.15|12664.15|12664.15|12664.15|0
1637137960000|2021-11-17 08:32:40|12663.34|12663.34|12668.36|12668.36|12668.36|12668.36|12663.34|12663.34|0
1637137970000|2021-11-17 08:32:50|12671.38|12671.38|12681.48|12681.48|12681.48|12681.48|12671.38|12671.38|0
1637137980000|2021-11-17 08:33:00|12683.49|12683.49|12678.46|12678.46|12684.72|12684.72|12674.66|12674.66|0
1637137990000|2021-11-17 08:33:10|12671.42|12671.42|12669.63|12669.63|12673.43|12673.43|12669.63|12669.63|0
1637138000000|2021-11-17 08:33:20|12674.66|12674.66|12678.68|12678.68|12678.68|12678.68|12674.66|12674.66|0
1637138010000|2021-11-17 08:33:30|12682.7|12682.7|12683.11|12683.11|12683.11|12683.11|12682.7|12682.7|0
1637138020000|2021-11-17 08:33:40|12680.65|12680.65|12673.5|12673.5|12681.65|12681.65|12673.5|12673.5|0
1637138040000|2021-11-17 08:34:00|12674.73|12674.73|12674.73|12674.73|12674.73|12674.73|12674.73|12674.73|0
1637138050000|2021-11-17 08:34:10|12672.72|12672.72|12673.73|12673.73|12673.73|12673.73|12672.72|12672.72|0
1637138060000|2021-11-17 08:34:20|12669.7|12669.7|12664.73|12664.73|12669.7|12669.7|12664.73|12664.73|0
1637138080000|2021-11-17 08:34:40|12664.95|12664.95|12665.16|12665.16|12665.16|12665.16|12664.95|12664.95|0
1637138090000|2021-11-17 08:34:50|12664.34|12664.34|12666.38|12666.38|12666.38|12666.38|12664.34|12664.34|0
1637138110000|2021-11-17 08:35:10|12666.89|12666.89|12665.66|12665.66|12666.89|12666.89|12665.66|12665.66|0
1637138130000|2021-11-17 08:35:30|12664.66|12664.66|12667.49|12667.49|12667.49|12667.49|12664.66|12664.66|0
1637138140000|2021-11-17 08:35:40|12667.89|12667.89|12667.89|12667.89|12667.89|12667.89|12667.89|12667.89|0
1637138160000|2021-11-17 08:36:00|12668.11|12668.11|12665.09|12665.09|12668.11|12668.11|12665.09|12665.09|0
1637138170000|2021-11-17 08:36:10|12665.5|12665.5|12667.52|12667.52|12667.52|12667.52|12665.5|12665.5|0
1637138180000|2021-11-17 08:36:20|12662.49|12662.49|12660.07|12660.07|12662.49|12662.49|12660.07|12660.07|0
1637138190000|2021-11-17 08:36:30|12658.05|12658.05|12658.05|12658.05|12658.05|12658.05|12658.05|12658.05|0
1637138210000|2021-11-17 08:36:50|12657.88|12657.88|12659.11|12659.11|12659.11|12659.11|12657.88|12657.88|0
1637138220000|2021-11-17 08:37:00|12659.45|12659.45|12659.45|12659.45|12659.45|12659.45|12659.45|12659.45|0
1637138230000|2021-11-17 08:37:10|12664.48|12664.48|12665.3|12665.3|12665.3|12665.3|12664.48|12664.48|0
1637138260000|2021-11-17 08:37:40|12665.68|12665.68|12665.68|12665.68|12665.68|12665.68|12665.68|12665.68|0
1637138270000|2021-11-17 08:37:50|12665.89|12665.89|12666.3|12666.3|12666.3|12666.3|12665.89|12665.89|0
1637138290000|2021-11-17 08:38:10|12668.76|12668.76|12668.76|12668.76|12668.76|12668.76|12668.76|12668.76|0
1637138310000|2021-11-17 08:38:30|12669.28|12669.28|12669.28|12669.28|12669.28|12669.28|12669.28|12669.28|0
1637138320000|2021-11-17 08:38:40|12664.96|12664.96|12668.8|12668.8|12669.21|12669.21|12664.96|12664.96|0
1637138330000|2021-11-17 08:38:50|12664.78|12664.78|12664.78|12664.78|12664.78|12664.78|12664.78|12664.78|0
1637138340000|2021-11-17 08:39:00|12663.77|12663.77|12663.77|12663.77|12663.77|12663.77|12663.77|12663.77|0
1637138350000|2021-11-17 08:39:10|12659.75|12659.75|12659.99|12659.99|12659.99|12659.99|12659.75|12659.75|0
1637138360000|2021-11-17 08:39:20|12657.53|12657.53|12657.53|12657.53|12657.53|12657.53|12657.53|12657.53|0
1637138370000|2021-11-17 08:39:30|12657.84|12657.84|12658.18|12658.18|12658.18|12658.18|12657.84|12657.84|0
1637138380000|2021-11-17 08:39:40|12658.99|12658.99|12657.54|12657.54|12658.99|12658.99|12657.54|12657.54|0
1637138390000|2021-11-17 08:39:50|12657.7|12657.7|12659.71|12659.71|12659.71|12659.71|12657.7|12657.7|0
1637138400000|2021-11-17 08:40:00|12660.07|12660.07|12660.86|12660.86|12660.86|12660.86|12659.85|12659.85|0
1637138410000|2021-11-17 08:40:10|12662.09|12662.09|12662.09|12662.09|12662.09|12662.09|12662.09|12662.09|0
1637138420000|2021-11-17 08:40:20|12662.26|12662.26|12669.01|12669.01|12669.01|12669.01|12662.26|12662.26|0
1637138430000|2021-11-17 08:40:30|12673.03|12673.03|12673.03|12673.03|12673.03|12673.03|12673.03|12673.03|0
1637138440000|2021-11-17 08:40:40|12673.44|12673.44|12673.44|12673.44|12673.44|12673.44|12673.44|12673.44|0
1637138470000|2021-11-17 08:41:10|12668.41|12668.41|12665.43|12665.43|12668.41|12668.41|12665.32|12665.32|0
1637138480000|2021-11-17 08:41:20|12664.2|12664.2|12663.84|12663.84|12664.2|12664.2|12663.84|12663.84|0
1637138510000|2021-11-17 08:41:50|12657.81|12657.81|12653.74|12653.74|12657.81|12657.81|12653.44|12653.44|0
1637138520000|2021-11-17 08:42:00|12654.2|12654.2|12652.37|12652.37|12654.56|12654.56|12652.37|12652.37|0
1637138530000|2021-11-17 08:42:10|12652.77|12652.77|12653.07|12653.07|12653.07|12653.07|12652.67|12652.67|0
1637138550000|2021-11-17 08:42:30|12652.67|12652.67|12652.88|12652.88|12652.88|12652.88|12652.67|12652.67|0
1637138570000|2021-11-17 08:42:50|12652.78|12652.78|12650.77|12650.77|12652.78|12652.78|12650.77|12650.77|0
1637138580000|2021-11-17 08:43:00|12649.76|12649.76|12646.52|12646.52|12649.76|12649.76|12646.52|12646.52|0
1637138590000|2021-11-17 08:43:10|12637.47|12637.47|12637.63|12637.63|12638.48|12638.48|12637.47|12637.47|0
1637138600000|2021-11-17 08:43:20|12637.27|12637.27|12637.09|12637.09|12637.31|12637.31|12636.92|12636.92|0
1637138610000|2021-11-17 08:43:30|12637.44|12637.44|12637.41|12637.41|12637.44|12637.44|12637.09|12637.09|0
1637138630000|2021-11-17 08:43:50|12638.64|12638.64|12638.64|12638.64|12638.64|12638.64|12638.64|12638.64|0
1637138640000|2021-11-17 08:44:00|12634.62|12634.62|12634.28|12634.28|12634.62|12634.62|12634.28|12634.28|0
1637138650000|2021-11-17 08:44:10|12634.44|12634.44|12634.44|12634.44|12634.44|12634.44|12634.44|12634.44|0
1637138680000|2021-11-17 08:44:40|12636.45|12636.45|12630.42|12630.42|12636.45|12636.45|12630.42|12630.42|0
1637138690000|2021-11-17 08:44:50|12630.94|12630.94|12630.94|12630.94|12630.94|12630.94|12630.94|12630.94|0
1637138700000|2021-11-17 08:45:00|12629.3|12629.3|12629.3|12629.3|12629.3|12629.3|12629.3|12629.3|0
1637138710000|2021-11-17 08:45:10|12633.32|12633.32|12634.58|12634.58|12634.58|12634.58|12633.32|12633.32|0
1637138720000|2021-11-17 08:45:20|12635.59|12635.59|12635.59|12635.59|12635.59|12635.59|12635.59|12635.59|0
1637138730000|2021-11-17 08:45:30|12636.08|12636.08|12636.08|12636.08|12636.08|12636.08|12636.08|12636.08|0
1637138750000|2021-11-17 08:45:50|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|0
1637138770000|2021-11-17 08:46:10|12636.08|12636.08|12636.49|12636.49|12636.49|12636.49|12636.08|12636.08|0
1637138800000|2021-11-17 08:46:40|12634.48|12634.48|12631.79|12631.79|12634.48|12634.48|12631.79|12631.79|0
1637138810000|2021-11-17 08:46:50|12632.01|12632.01|12631.16|12631.16|12632.01|12632.01|12631.16|12631.16|0
1637138820000|2021-11-17 08:47:00|12629.92|12629.92|12629.57|12629.57|12629.92|12629.92|12629.57|12629.57|0
1637138830000|2021-11-17 08:47:10|12629.73|12629.73|12629.73|12629.73|12629.73|12629.73|12629.73|12629.73|0
1637138860000|2021-11-17 08:47:40|12629.94|12629.94|12627.19|12627.19|12629.94|12629.94|12627.19|12627.19|0
1637138870000|2021-11-17 08:47:50|12627.02|12627.02|12627.02|12627.02|12627.02|12627.02|12627.02|12627.02|0
1637138880000|2021-11-17 08:48:00|12628.25|12628.25|12630.32|12630.32|12630.32|12630.32|12628.25|12628.25|0
1637138890000|2021-11-17 08:48:10|12627.3|12627.3|12626.95|12626.95|12627.3|12627.3|12626.95|12626.95|0
1637138910000|2021-11-17 08:48:30|12626.64|12626.64|12626.64|12626.64|12626.64|12626.64|12626.64|12626.64|0
1637138940000|2021-11-17 08:49:00|12626.99|12626.99|12626.99|12626.99|12626.99|12626.99|12626.99|12626.99|0
1637138950000|2021-11-17 08:49:10|12626.28|12626.28|12626.28|12626.28|12626.28|12626.28|12626.28|12626.28|0
1637138970000|2021-11-17 08:49:30|12626.43|12626.43|12631.24|12631.24|12631.24|12631.24|12625.2|12625.2|0
1637138980000|2021-11-17 08:49:40|12631.48|12631.48|12631.48|12631.48|12631.89|12631.89|12631.48|12631.48|0
1637138990000|2021-11-17 08:49:50|12632.3|12632.3|12636.09|12636.09|12636.09|12636.09|12632.3|12632.3|0
1637139030000|2021-11-17 08:50:30|12636.26|12636.26|12636.26|12636.26|12636.26|12636.26|12636.26|12636.26|0
1637139040000|2021-11-17 08:50:40|12635.85|12635.85|12636.56|12636.56|12636.56|12636.56|12635.85|12635.85|0
1637139050000|2021-11-17 08:50:50|12637|12637|12630.08|12630.08|12637.4|12637.4|12621.38|12621.38|0
1637139060000|2021-11-17 08:51:00|12629.65|12629.65|12627.09|12627.09|12629.65|12629.65|12627.09|12627.09|0
1637139070000|2021-11-17 08:51:10|12626.85|12626.85|12621.88|12621.88|12626.85|12626.85|12621.88|12621.88|0
1637139080000|2021-11-17 08:51:20|12620.64|12620.64|12620.32|12620.32|12621.12|12621.12|12620.05|12620.05|0
1637139100000|2021-11-17 08:51:40|12619.5|12619.5|12620.38|12620.38|12623.58|12623.58|12617.13|12617.13|0
1637139110000|2021-11-17 08:51:50|12620.53|12620.53|12621.14|12621.14|12621.14|12621.14|12620.53|12620.53|0
1637139120000|2021-11-17 08:52:00|12620.63|12620.63|12621.6|12621.6|12621.65|12621.65|12620.31|12620.31|0
1637139130000|2021-11-17 08:52:10|12621.46|12621.46|12622.27|12622.27|12623.27|12623.27|12621.46|12621.46|0
1637139140000|2021-11-17 08:52:20|12620.26|12620.26|12621.66|12621.66|12621.66|12621.66|12619.64|12619.64|0
1637139160000|2021-11-17 08:52:40|12625.68|12625.68|12629.93|12629.93|12629.93|12629.93|12625.68|12625.68|0
1637139170000|2021-11-17 08:52:50|12630.75|12630.75|12632.57|12632.57|12632.57|12632.57|12630.75|12630.75|0
1637139180000|2021-11-17 08:53:00|12633.63|12633.63|12636.39|12636.39|12636.47|12636.47|12633.63|12633.63|0
1637139190000|2021-11-17 08:53:10|12636.08|12636.08|12636.08|12636.08|12636.08|12636.08|12636.08|12636.08|0
1637139220000|2021-11-17 08:53:40|12635.08|12635.08|12635.29|12635.29|12635.29|12635.29|12635.08|12635.08|0
1637139230000|2021-11-17 08:53:50|12635.51|12635.51|12636.74|12636.74|12636.74|12636.74|12635.51|12635.51|0
1637139240000|2021-11-17 08:54:00|12636.64|12636.64|12635.57|12635.57|12636.64|12636.64|12635.57|12635.57|0
1637139260000|2021-11-17 08:54:20|12635.4|12635.4|12633.03|12633.03|12635.4|12635.4|12632.62|12632.62|0
1637139280000|2021-11-17 08:54:40|12633.2|12633.2|12632.96|12632.96|12633.2|12633.2|12632.96|12632.96|0
1637139290000|2021-11-17 08:54:50|12632.14|12632.14|12636.5|12636.5|12636.5|12636.5|12631.62|12631.62|0
1637139300000|2021-11-17 08:55:00|12636.85|12636.85|12637.51|12637.51|12637.67|12637.67|12636.85|12636.85|0
1637139310000|2021-11-17 08:55:10|12637.35|12637.35|12637.04|12637.04|12637.35|12637.35|12637.04|12637.04|0
1637139330000|2021-11-17 08:55:30|12636.87|12636.87|12637.04|12637.04|12637.04|12637.04|12636.87|12636.87|0
1637139340000|2021-11-17 08:55:40|12637.21|12637.21|12638.22|12638.22|12638.22|12638.22|12637.21|12637.21|0
1637139360000|2021-11-17 08:56:00|12638.05|12638.05|12638.52|12638.52|12638.52|12638.52|12638.05|12638.05|0
1637139370000|2021-11-17 08:56:10|12639.52|12639.52|12639.74|12639.74|12639.74|12639.74|12639.52|12639.52|0
1637139390000|2021-11-17 08:56:30|12639.69|12639.69|12639.69|12639.69|12639.69|12639.69|12639.69|12639.69|0
1637139410000|2021-11-17 08:56:50|12639.64|12639.64|12639.64|12639.64|12639.64|12639.64|12639.64|12639.64|0
1637139440000|2021-11-17 08:57:20|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|12639.85|0
1637139450000|2021-11-17 08:57:30|12638.85|12638.85|12635.12|12635.12|12638.85|12638.85|12635.12|12635.12|0
1637139460000|2021-11-17 08:57:40|12634.69|12634.69|12632.68|12632.68|12634.69|12634.69|12632.68|12632.68|0
1637139470000|2021-11-17 08:57:50|12632.32|12632.32|12632.32|12632.32|12632.32|12632.32|12632.32|12632.32|0
1637139480000|2021-11-17 08:58:00|12629.08|12629.08|12625.24|12625.24|12629.08|12629.08|12625.24|12625.24|0
1637139510000|2021-11-17 08:58:30|12625.14|12625.14|12625.14|12625.14|12625.14|12625.14|12625.14|12625.14|0
1637139520000|2021-11-17 08:58:40|12624.93|12624.93|12624.71|12624.71|12624.93|12624.93|12624.71|12624.71|0
1637139540000|2021-11-17 08:59:00|12624.5|12624.5|12624.5|12624.5|12624.5|12624.5|12624.5|12624.5|0
1637139550000|2021-11-17 08:59:10|12625.03|12625.03|12625.03|12625.03|12625.03|12625.03|12625.03|12625.03|0
1637139560000|2021-11-17 08:59:20|12625.44|12625.44|12624.44|12624.44|12625.44|12625.44|12624.44|12624.44|0
1637139570000|2021-11-17 08:59:30|12625.67|12625.67|12625.67|12625.67|12625.84|12625.84|12625.67|12625.67|0
1637139580000|2021-11-17 08:59:40|12625.51|12625.51|12624.97|12624.97|12625.51|12625.51|12624.97|12624.97|0
1637139590000|2021-11-17 08:59:50|12625.12|12625.12|12624.47|12624.47|12625.12|12625.12|12624.47|12624.47|0
1637139600000|2021-11-17 09:00:00|12624.83|12624.83|12628.95|12628.95|12628.95|12628.95|12624.83|12624.83|0
1637139610000|2021-11-17 09:00:10|12628.85|12628.85|12628.1|12628.1|12628.85|12628.85|12628.05|12628.05|0
1637139620000|2021-11-17 09:00:20|12627.89|12627.89|12627.83|12627.83|12627.89|12627.89|12627.83|12627.83|0
1637139630000|2021-11-17 09:00:30|12622.81|12622.81|12622.81|12622.81|12622.81|12622.81|12622.81|12622.81|0
1637139640000|2021-11-17 09:00:40|12620.79|12620.79|12620.37|12620.37|12621.14|12621.14|12620.13|12620.13|0
1637139650000|2021-11-17 09:00:50|12620.19|12620.19|12619.18|12619.18|12620.19|12620.19|12619.04|12619.04|0
1637139660000|2021-11-17 09:01:00|12618.47|12618.47|12617.65|12617.65|12618.47|12618.47|12617.65|12617.65|0
1637139670000|2021-11-17 09:01:10|12618|12618|12618|12618|12618|12618|12618|12618|0
1637139690000|2021-11-17 09:01:30|12617.78|12617.78|12617.78|12617.78|12617.78|12617.78|12617.78|12617.78|0
1637139720000|2021-11-17 09:02:00|12616.55|12616.55|12612.3|12612.3|12616.55|12616.55|12612.3|12612.3|0
1637139730000|2021-11-17 09:02:10|12611.89|12611.89|12612.35|12612.35|12612.35|12612.35|12611.89|12611.89|0
1637139740000|2021-11-17 09:02:20|12612.19|12612.19|12611.92|12611.92|12612.19|12612.19|12611.57|12611.57|0
1637139760000|2021-11-17 09:02:40|12612.18|12612.18|12612.18|12612.18|12612.18|12612.18|12611.66|12611.66|0
1637139770000|2021-11-17 09:02:50|12612.23|12612.23|12612.23|12612.23|12612.23|12612.23|12612.23|12612.23|0
1637139780000|2021-11-17 09:03:00|12612.13|12612.13|12612.13|12612.13|12612.13|12612.13|12612.13|12612.13|0
1637139790000|2021-11-17 09:03:10|12610.11|12610.11|12610.11|12610.11|12610.11|12610.11|12610.11|12610.11|0
1637139800000|2021-11-17 09:03:20|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|0
1637139830000|2021-11-17 09:03:50|12610.77|12610.77|12610.77|12610.77|12610.77|12610.77|12610.77|12610.77|0
1637139840000|2021-11-17 09:04:00|12610.99|12610.99|12610.99|12610.99|12610.99|12610.99|12610.99|12610.99|0
1637139860000|2021-11-17 09:04:20|12606.56|12606.56|12607.56|12607.56|12607.56|12607.56|12606.56|12606.56|0
1637139870000|2021-11-17 09:04:30|12607.22|12607.22|12607.22|12607.22|12607.22|12607.22|12607.22|12607.22|0
1637139880000|2021-11-17 09:04:40|12606.79|12606.79|12606.79|12606.79|12606.79|12606.79|12606.57|12606.57|0
1637139890000|2021-11-17 09:04:50|12604.77|12604.77|12604.6|12604.6|12604.77|12604.77|12604.6|12604.6|0
1637139920000|2021-11-17 09:05:20|12604.37|12604.37|12604.37|12604.37|12604.37|12604.37|12604.37|12604.37|0
1637139930000|2021-11-17 09:05:30|12604.21|12604.21|12604.52|12604.52|12604.52|12604.52|12604.21|12604.21|0
1637139950000|2021-11-17 09:05:50|12603.52|12603.52|12603.52|12603.52|12603.52|12603.52|12603.52|12603.52|0
1637139960000|2021-11-17 09:06:00|12606.54|12606.54|12610.56|12610.56|12610.56|12610.56|12606.54|12606.54|0
1637139970000|2021-11-17 09:06:10|12610.32|12610.32|12610.48|12610.48|12610.48|12610.48|12610.32|12610.32|0
1637139990000|2021-11-17 09:06:30|12610.65|12610.65|12610.65|12610.65|12610.65|12610.65|12610.65|12610.65|0
1637140000000|2021-11-17 09:06:40|12610.52|12610.52|12610.78|12610.78|12610.78|12610.78|12610.52|12610.52|0
1637140020000|2021-11-17 09:07:00|12610.3|12610.3|12610.3|12610.3|12610.3|12610.3|12610.3|12610.3|0
1637140030000|2021-11-17 09:07:10|12609.82|12609.82|12608.72|12608.72|12610.13|12610.13|12608.72|12608.72|0
1637140040000|2021-11-17 09:07:20|12608.53|12608.53|12608.53|12608.53|12608.53|12608.53|12608.53|12608.53|0
1637140070000|2021-11-17 09:07:50|12608.27|12608.27|12608.27|12608.27|12608.27|12608.27|12608.27|12608.27|0
1637140080000|2021-11-17 09:08:00|12608.4|12608.4|12608.29|12608.29|12608.4|12608.4|12608.03|12608.03|0
1637140090000|2021-11-17 09:08:10|12608.08|12608.08|12608.44|12608.44|12608.44|12608.44|12608.08|12608.08|0
1637140100000|2021-11-17 09:08:20|12608.13|12608.13|12607.97|12607.97|12608.13|12608.13|12607.97|12607.97|0
1637140120000|2021-11-17 09:08:40|12606.97|12606.97|12606.97|12606.97|12606.97|12606.97|12606.97|12606.97|0
1637140130000|2021-11-17 09:08:50|12607.97|12607.97|12603.95|12603.95|12607.97|12607.97|12603.95|12603.95|0
1637140140000|2021-11-17 09:09:00|12602.94|12602.94|12605.44|12605.44|12605.96|12605.96|12602.94|12602.94|0
1637140150000|2021-11-17 09:09:10|12605.23|12605.23|12605.01|12605.01|12605.23|12605.23|12605.01|12605.01|0
1637140170000|2021-11-17 09:09:30|12604.61|12604.61|12605.84|12605.84|12605.84|12605.84|12604.61|12604.61|0
1637140180000|2021-11-17 09:09:40|12605.67|12605.67|12605.5|12605.5|12605.67|12605.67|12605.5|12605.5|0
1637140190000|2021-11-17 09:09:50|12605.91|12605.91|12608.33|12608.33|12608.33|12608.33|12605.91|12605.91|0
1637140200000|2021-11-17 09:10:00|12608.55|12608.55|12608.77|12608.77|12608.77|12608.77|12608.55|12608.55|0
1637140210000|2021-11-17 09:10:10|12605.93|12605.93|12605.93|12605.93|12605.93|12605.93|12605.93|12605.93|0
1637140220000|2021-11-17 09:10:20|12608.94|12608.94|12611.14|12611.14|12611.14|12611.14|12608.94|12608.94|0
1637140230000|2021-11-17 09:10:30|12611.55|12611.55|12611.34|12611.34|12611.55|12611.55|12611.34|12611.34|0
1637140240000|2021-11-17 09:10:40|12610.93|12610.93|12612.35|12612.35|12613.11|12613.11|12610.93|12610.93|0
1637140250000|2021-11-17 09:10:50|12613.35|12613.35|12613.35|12613.35|12613.35|12613.35|12613.35|12613.35|0
1637140260000|2021-11-17 09:11:00|12615.36|12615.36|12615.36|12615.36|12615.36|12615.36|12615.36|12615.36|0
1637140280000|2021-11-17 09:11:20|12615.53|12615.53|12615.53|12615.53|12615.53|12615.53|12615.53|12615.53|0
1637140300000|2021-11-17 09:11:40|12615.74|12615.74|12615.74|12615.74|12615.74|12615.74|12615.74|12615.74|0
1637140330000|2021-11-17 09:12:10|12613.73|12613.73|12613.73|12613.73|12613.73|12613.73|12613.73|12613.73|0
1637140340000|2021-11-17 09:12:20|12614.74|12614.74|12615.45|12615.45|12615.45|12615.45|12614.74|12614.74|0
1637140360000|2021-11-17 09:12:40|12614.44|12614.44|12614.68|12614.68|12614.68|12614.68|12614.44|12614.44|0
1637140370000|2021-11-17 09:12:50|12614.81|12614.81|12615.82|12615.82|12615.82|12615.82|12614.81|12614.81|0
1637140380000|2021-11-17 09:13:00|12616.23|12616.23|12616.44|12616.44|12616.44|12616.44|12616.23|12616.23|0
1637140410000|2021-11-17 09:13:30|12616.23|12616.23|12615.22|12615.22|12616.23|12616.23|12615.22|12615.22|0
1637140420000|2021-11-17 09:13:40|12615.11|12615.11|12615.11|12615.11|12615.11|12615.11|12615.11|12615.11|0
1637140430000|2021-11-17 09:13:50|12614.9|12614.9|12614.92|12614.92|12615.33|12615.33|12614.9|12614.9|0
1637140440000|2021-11-17 09:14:00|12612.91|12612.91|12612.91|12612.91|12612.91|12612.91|12612.91|12612.91|0
1637140480000|2021-11-17 09:14:40|12615.68|12615.68|12615.68|12615.68|12615.68|12615.68|12615.68|12615.68|0
1637140490000|2021-11-17 09:14:50|12615.43|12615.43|12615.43|12615.43|12615.43|12615.43|12615.43|12615.43|0
1637140500000|2021-11-17 09:15:00|12615.78|12615.78|12616.49|12616.49|12616.49|12616.49|12615.78|12615.78|0
1637140520000|2021-11-17 09:15:20|12616.34|12616.34|12616.12|12616.12|12616.34|12616.34|12616.12|12616.12|0
1637140530000|2021-11-17 09:15:30|12615.77|12615.77|12618.23|12618.23|12618.23|12618.23|12615.77|12615.77|0
1637140540000|2021-11-17 09:15:40|12618.64|12618.64|12618.81|12618.81|12618.81|12618.81|12618.64|12618.64|0
1637140550000|2021-11-17 09:15:50|12619.17|12619.17|12617.15|12617.15|12619.88|12619.88|12617.15|12617.15|0
1637140560000|2021-11-17 09:16:00|12620.17|12620.17|12620.58|12620.58|12620.58|12620.58|12620.17|12620.17|0
1637140570000|2021-11-17 09:16:10|12621.59|12621.59|12621.59|12621.59|12621.59|12621.59|12621.59|12621.59|0
1637140580000|2021-11-17 09:16:20|12619.57|12619.57|12622.59|12622.59|12622.59|12622.59|12619.57|12619.57|0
1637140590000|2021-11-17 09:16:30|12624.34|12624.34|12625.35|12625.35|12625.35|12625.35|12624.34|12624.34|0
1637140600000|2021-11-17 09:16:40|12626.58|12626.58|12625.57|12625.57|12626.58|12626.58|12625.57|12625.57|0
1637140610000|2021-11-17 09:16:50|12625.81|12625.81|12624.58|12624.58|12625.81|12625.81|12624.58|12624.58|0
1637140620000|2021-11-17 09:17:00|12624.43|12624.43|12624.16|12624.16|12624.43|12624.43|12624.16|12624.16|0
1637140630000|2021-11-17 09:17:10|12624.43|12624.43|12624.94|12624.94|12624.94|12624.94|12624.43|12624.43|0
1637140660000|2021-11-17 09:17:40|12622.93|12622.93|12622.93|12622.93|12622.93|12622.93|12622.93|12622.93|0
1637140680000|2021-11-17 09:18:00|12622.41|12622.41|12622.41|12622.41|12622.41|12622.41|12622.41|12622.41|0
1637140700000|2021-11-17 09:18:20|12621.41|12621.41|12621.41|12621.41|12621.41|12621.41|12621.41|12621.41|0
1637140710000|2021-11-17 09:18:30|12621.67|12621.67|12621.67|12621.67|12621.67|12621.67|12621.67|12621.67|0
1637140730000|2021-11-17 09:18:50|12621.5|12621.5|12621.5|12621.5|12621.5|12621.5|12621.5|12621.5|0
1637140770000|2021-11-17 09:19:30|12621.72|12621.72|12621.72|12621.72|12621.72|12621.72|12621.72|12621.72|0
1637140780000|2021-11-17 09:19:40|12621.31|12621.31|12621.66|12621.66|12621.66|12621.66|12621.31|12621.31|0
1637140790000|2021-11-17 09:19:50|12620.66|12620.66|12620.19|12620.19|12620.66|12620.66|12620.19|12620.19|0
1637140800000|2021-11-17 09:20:00|12621.42|12621.42|12621.21|12621.21|12621.42|12621.42|12621.21|12621.21|0
1637140810000|2021-11-17 09:20:10|12623.22|12623.22|12623.63|12623.63|12623.63|12623.63|12623.22|12623.22|0
1637140820000|2021-11-17 09:20:20|12623.89|12623.89|12624.04|12624.04|12624.3|12624.3|12623.89|12623.89|0
1637140830000|2021-11-17 09:20:30|12625.27|12625.27|12625.68|12625.68|12625.68|12625.68|12625.27|12625.27|0
1637140840000|2021-11-17 09:20:40|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|12627.69|0
1637140850000|2021-11-17 09:20:50|12628.04|12628.04|12628.04|12628.04|12628.04|12628.04|12628.04|12628.04|0
1637140860000|2021-11-17 09:21:00|12626.81|12626.81|12623.39|12623.39|12626.81|12626.81|12623.39|12623.39|0
1637140870000|2021-11-17 09:21:10|12621.37|12621.37|12620.84|12620.84|12621.37|12621.37|12620.84|12620.84|0
1637140880000|2021-11-17 09:21:20|12620.67|12620.67|12620.45|12620.45|12620.67|12620.67|12620.45|12620.45|0
1637140890000|2021-11-17 09:21:30|12617.44|12617.44|12618.67|12618.67|12618.67|12618.67|12617.44|12617.44|0
1637140900000|2021-11-17 09:21:40|12617.66|12617.66|12617.66|12617.66|12617.66|12617.66|12617.66|12617.66|0
1637140930000|2021-11-17 09:22:10|12617.83|12617.83|12617.83|12617.83|12617.83|12617.83|12617.83|12617.83|0
1637140970000|2021-11-17 09:22:50|12618|12618|12618|12618|12618|12618|12618|12618|0
1637140980000|2021-11-17 09:23:00|12616.99|12616.99|12614.53|12614.53|12616.99|12616.99|12614.53|12614.53|0
1637141010000|2021-11-17 09:23:30|12615.76|12615.76|12615.76|12615.76|12615.76|12615.76|12615.76|12615.76|0
1637141050000|2021-11-17 09:24:10|12616.76|12616.76|12616.76|12616.76|12616.76|12616.76|12616.76|12616.76|0
1637141060000|2021-11-17 09:24:20|12619.78|12619.78|12619.78|12619.78|12619.78|12619.78|12619.78|12619.78|0
1637141090000|2021-11-17 09:24:50|12620.61|12620.61|12620.61|12620.61|12620.61|12620.61|12620.61|12620.61|0
1637141100000|2021-11-17 09:25:00|12619.38|12619.38|12619.38|12619.38|12619.38|12619.38|12619.38|12619.38|0
1637141110000|2021-11-17 09:25:10|12619.6|12619.6|12619.94|12619.94|12619.94|12619.94|12619.6|12619.6|0
1637141130000|2021-11-17 09:25:30|12621.17|12621.17|12620.35|12620.35|12621.17|12621.17|12619.94|12619.94|0
1637141160000|2021-11-17 09:26:00|12620.71|12620.71|12620.71|12620.71|12620.71|12620.71|12620.71|12620.71|0
1637141180000|2021-11-17 09:26:20|12620.55|12620.55|12620.55|12620.55|12620.55|12620.55|12620.55|12620.55|0
1637141190000|2021-11-17 09:26:30|12621.55|12621.55|12621.14|12621.14|12621.55|12621.55|12621.14|12621.14|0
1637141210000|2021-11-17 09:26:50|12622.38|12622.38|12622.38|12622.38|12622.38|12622.38|12622.38|12622.38|0
1637141220000|2021-11-17 09:27:00|12621.37|12621.37|12619.36|12619.36|12621.37|12621.37|12619.36|12619.36|0
1637141230000|2021-11-17 09:27:10|12620.36|12620.36|12619.36|12619.36|12620.36|12620.36|12619.36|12619.36|0
1637141240000|2021-11-17 09:27:20|12620.59|12620.59|12620.59|12620.59|12620.59|12620.59|12620.59|12620.59|0
1637141250000|2021-11-17 09:27:30|12620.74|12620.74|12620.74|12620.74|12620.74|12620.74|12620.74|12620.74|0
1637141280000|2021-11-17 09:28:00|12621.98|12621.98|12621.98|12621.98|12621.98|12621.98|12621.98|12621.98|0
1637141290000|2021-11-17 09:28:10|12622.38|12622.38|12621.15|12621.15|12622.38|12622.38|12620.8|12620.8|0
1637141300000|2021-11-17 09:28:20|12621.51|12621.51|12622.22|12622.22|12622.22|12622.22|12621.51|12621.51|0
1637141330000|2021-11-17 09:28:50|12622.01|12622.01|12621.53|12621.53|12622.01|12622.01|12621.53|12621.53|0
1637141340000|2021-11-17 09:29:00|12621.75|12621.75|12624.69|12624.69|12624.69|12624.69|12621.75|12621.75|0
1637141350000|2021-11-17 09:29:10|12625.92|12625.92|12625.92|12625.92|12625.92|12625.92|12625.92|12625.92|0
1637141360000|2021-11-17 09:29:20|12626.36|12626.36|12626.14|12626.14|12626.36|12626.36|12626.14|12626.14|0
1637141390000|2021-11-17 09:29:50|12625.92|12625.92|12625.92|12625.92|12625.92|12625.92|12625.92|12625.92|0
1637141400000|2021-11-17 09:30:00|12624.92|12624.92|12624.92|12624.92|12624.92|12624.92|12624.92|12624.92|0
1637141410000|2021-11-17 09:30:10|12625|12625|12625|12625|12625|12625|12625|12625|0
1637141430000|2021-11-17 09:30:30|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|0
1637141440000|2021-11-17 09:30:40|12624.74|12624.74|12624.74|12624.74|12624.74|12624.74|12624.74|12624.74|0
1637141450000|2021-11-17 09:30:50|12625.55|12625.55|12625.55|12625.55|12625.55|12625.55|12625.55|12625.55|0
1637141460000|2021-11-17 09:31:00|12627.57|12627.57|12627.57|12627.57|12627.57|12627.57|12626.33|12626.33|0
1637141480000|2021-11-17 09:31:20|12627.13|12627.13|12625.9|12625.9|12627.13|12627.13|12625.9|12625.9|0
1637141490000|2021-11-17 09:31:30|12626.07|12626.07|12627.39|12627.39|12627.39|12627.39|12626.07|12626.07|0
1637141510000|2021-11-17 09:31:50|12628.4|12628.4|12628.4|12628.4|12628.4|12628.4|12628.4|12628.4|0
1637141520000|2021-11-17 09:32:00|12628.57|12628.57|12628.57|12628.57|12628.57|12628.57|12628.57|12628.57|0
1637141530000|2021-11-17 09:32:10|12629.8|12629.8|12629.8|12629.8|12629.8|12629.8|12629.8|12629.8|0
1637141540000|2021-11-17 09:32:20|12628.8|12628.8|12628.8|12628.8|12628.8|12628.8|12628.8|12628.8|0
1637141550000|2021-11-17 09:32:30|12629.23|12629.23|12629.01|12629.01|12629.23|12629.23|12629.01|12629.01|0
1637141570000|2021-11-17 09:32:50|12629.55|12629.55|12629.55|12629.55|12629.55|12629.55|12629.55|12629.55|0
1637141580000|2021-11-17 09:33:00|12630.55|12630.55|12630.2|12630.2|12630.55|12630.55|12630.2|12630.2|0
1637141610000|2021-11-17 09:33:30|12628.19|12628.19|12627.18|12627.18|12628.19|12628.19|12626.17|12626.17|0
1637141620000|2021-11-17 09:33:40|12626.75|12626.75|12626.75|12626.75|12626.75|12626.75|12626.75|12626.75|0
1637141630000|2021-11-17 09:33:50|12626.53|12626.53|12628.54|12628.54|12628.54|12628.54|12626.53|12626.53|0
1637141640000|2021-11-17 09:34:00|12628.19|12628.19|12628.19|12628.19|12628.19|12628.19|12628.19|12628.19|0
1637141650000|2021-11-17 09:34:10|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|12625.17|0
1637141660000|2021-11-17 09:34:20|12623.94|12623.94|12623.72|12623.72|12623.94|12623.94|12622.71|12622.71|0
1637141670000|2021-11-17 09:34:30|12623.5|12623.5|12623.5|12623.5|12623.5|12623.5|12623.5|12623.5|0
1637141680000|2021-11-17 09:34:40|12623.19|12623.19|12623.15|12623.15|12623.3|12623.3|12622.98|12622.98|0
1637141690000|2021-11-17 09:34:50|12622.74|12622.74|12622.74|12622.74|12622.74|12622.74|12622.74|12622.74|0
1637141700000|2021-11-17 09:35:00|12622.66|12622.66|12623.1|12623.1|12623.1|12623.1|12622.66|12622.66|0
1637141710000|2021-11-17 09:35:10|12621.86|12621.86|12623.65|12623.65|12623.65|12623.65|12620.63|12620.63|0
1637141720000|2021-11-17 09:35:20|12623.44|12623.44|12622.38|12622.38|12623.44|12623.44|12622.38|12622.38|0
1637141730000|2021-11-17 09:35:30|12622.87|12622.87|12622.87|12622.87|12622.87|12622.87|12622.87|12622.87|0
1637141760000|2021-11-17 09:36:00|12622.59|12622.59|12622.59|12622.59|12622.59|12622.59|12622.59|12622.59|0
1637141770000|2021-11-17 09:36:10|12625.61|12625.61|12625.28|12625.28|12625.61|12625.61|12625.28|12625.28|0
1637141780000|2021-11-17 09:36:20|12624.77|12624.77|12624.77|12624.77|12624.77|12624.77|12624.77|12624.77|0
1637141790000|2021-11-17 09:36:30|12624.99|12624.99|12624.91|12624.91|12624.99|12624.99|12624.91|12624.91|0
1637141810000|2021-11-17 09:36:50|12627.37|12627.37|12627.37|12627.37|12627.37|12627.37|12627.37|12627.37|0
1637141830000|2021-11-17 09:37:10|12626.14|12626.14|12626.14|12626.14|12626.14|12626.14|12626.14|12626.14|0
1637141850000|2021-11-17 09:37:30|12626.67|12626.67|12626.67|12626.67|12626.67|12626.67|12626.67|12626.67|0
1637141870000|2021-11-17 09:37:50|12626.84|12626.84|12626.84|12626.84|12626.84|12626.84|12626.84|12626.84|0
1637141880000|2021-11-17 09:38:00|12622.82|12622.82|12622.82|12622.82|12622.82|12622.82|12622.82|12622.82|0
1637141930000|2021-11-17 09:38:50|12622.56|12622.56|12622.56|12622.56|12622.56|12622.56|12622.56|12622.56|0
1637141940000|2021-11-17 09:39:00|12622.82|12622.82|12624.7|12624.7|12624.7|12624.7|12622.69|12622.69|0
1637141960000|2021-11-17 09:39:20|12625.52|12625.52|12625.93|12625.93|12625.93|12625.93|12625.52|12625.52|0
1637142000000|2021-11-17 09:40:00|12623.92|12623.92|12625.15|12625.15|12625.15|12625.15|12623.92|12623.92|0
1637142020000|2021-11-17 09:40:20|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|0
1637142030000|2021-11-17 09:40:30|12626.02|12626.02|12627.25|12627.25|12628.48|12628.48|12626.02|12626.02|0
1637142050000|2021-11-17 09:40:50|12627.46|12627.46|12627.46|12627.46|12627.46|12627.46|12627.46|12627.46|0
1637142060000|2021-11-17 09:41:00|12626.46|12626.46|12626.46|12626.46|12626.46|12626.46|12626.46|12626.46|0
1637142070000|2021-11-17 09:41:10|12626.7|12626.7|12626.7|12626.7|12626.7|12626.7|12626.7|12626.7|0
1637142080000|2021-11-17 09:41:20|12626.46|12626.46|12626.7|12626.7|12626.7|12626.7|12626.46|12626.46|0
1637142090000|2021-11-17 09:41:30|12626.92|12626.92|12626.92|12626.92|12626.92|12626.92|12626.92|12626.92|0
1637142110000|2021-11-17 09:41:50|12626.74|12626.74|12626.74|12626.74|12626.74|12626.74|12626.74|12626.74|0
1637142120000|2021-11-17 09:42:00|12627.1|12627.1|12628.33|12628.33|12628.33|12628.33|12627.1|12627.1|0
1637142130000|2021-11-17 09:42:10|12628.57|12628.57|12628.81|12628.81|12628.81|12628.81|12628.57|12628.57|0
1637142160000|2021-11-17 09:42:40|12627.81|12627.81|12627.81|12627.81|12627.81|12627.81|12627.81|12627.81|0
1637142190000|2021-11-17 09:43:10|12627.32|12627.32|12627.32|12627.32|12627.32|12627.32|12627.32|12627.32|0
1637142240000|2021-11-17 09:44:00|12627.11|12627.11|12627.11|12627.11|12627.11|12627.11|12627.11|12627.11|0
1637142260000|2021-11-17 09:44:20|12626.98|12626.98|12627.49|12627.49|12627.49|12627.49|12626.98|12626.98|0
1637142280000|2021-11-17 09:44:40|12627.25|12627.25|12628.48|12628.48|12628.48|12628.48|12627.25|12627.25|0
1637142300000|2021-11-17 09:45:00|12629.71|12629.71|12635.15|12635.15|12635.15|12635.15|12629.71|12629.71|0
1637142310000|2021-11-17 09:45:10|12635.39|12635.39|12637.14|12637.14|12637.14|12637.14|12635.39|12635.39|0
1637142320000|2021-11-17 09:45:20|12637.96|12637.96|12638.18|12638.18|12638.18|12638.18|12637.96|12637.96|0
1637142330000|2021-11-17 09:45:30|12638.37|12638.37|12638.37|12638.37|12638.37|12638.37|12638.37|12638.37|0
1637142340000|2021-11-17 09:45:40|12638.88|12638.88|12639.07|12639.07|12639.07|12639.07|12638.88|12638.88|0
1637142350000|2021-11-17 09:45:50|12639.51|12639.51|12639.51|12639.51|12639.51|12639.51|12639.51|12639.51|0
1637142360000|2021-11-17 09:46:00|12639.43|12639.43|12639.43|12639.43|12639.43|12639.43|12639.43|12639.43|0
1637142370000|2021-11-17 09:46:10|12638.42|12638.42|12638.55|12638.55|12638.55|12638.55|12638.42|12638.42|0
1637142380000|2021-11-17 09:46:20|12639.56|12639.56|12639.56|12639.56|12639.56|12639.56|12639.56|12639.56|0
1637142390000|2021-11-17 09:46:30|12638.55|12638.55|12639.62|12639.62|12639.62|12639.62|12638.55|12638.55|0
1637142410000|2021-11-17 09:46:50|12639.7|12639.7|12639.29|12639.29|12639.7|12639.7|12639.29|12639.29|0
1637142420000|2021-11-17 09:47:00|12638.28|12638.28|12638.13|12638.13|12638.28|12638.28|12638.13|12638.13|0
1637142460000|2021-11-17 09:47:40|12639.36|12639.36|12639.36|12639.36|12639.36|12639.36|12639.36|12639.36|0
1637142470000|2021-11-17 09:47:50|12639.67|12639.67|12639.51|12639.51|12639.69|12639.69|12639.51|12639.51|0
1637142490000|2021-11-17 09:48:10|12639.3|12639.3|12638.94|12638.94|12639.3|12639.3|12638.94|12638.94|0
1637142510000|2021-11-17 09:48:30|12640.95|12640.95|12640.95|12640.95|12640.95|12640.95|12640.95|12640.95|0
1637142520000|2021-11-17 09:48:40|12639.95|12639.95|12637.71|12637.71|12639.95|12639.95|12637.71|12637.71|0
1637142530000|2021-11-17 09:48:50|12636.48|12636.48|12634.8|12634.8|12636.48|12636.48|12634.8|12634.8|0
1637142540000|2021-11-17 09:49:00|12634.58|12634.58|12634.58|12634.58|12634.58|12634.58|12634.58|12634.58|0
1637142590000|2021-11-17 09:49:50|12636.59|12636.59|12636.59|12636.59|12636.59|12636.59|12636.59|12636.59|0
1637142600000|2021-11-17 09:50:00|12636.81|12636.81|12636.16|12636.16|12636.81|12636.81|12636.16|12636.16|0
1637142610000|2021-11-17 09:50:10|12636.33|12636.33|12636.33|12636.33|12636.33|12636.33|12636.33|12636.33|0
1637142620000|2021-11-17 09:50:20|12636.12|12636.12|12636.33|12636.33|12636.33|12636.33|12636.12|12636.12|0
1637142630000|2021-11-17 09:50:30|12636.28|12636.28|12636.28|12636.28|12636.28|12636.28|12636.28|12636.28|0
1637142640000|2021-11-17 09:50:40|12636.13|12636.13|12636.05|12636.05|12636.13|12636.13|12636.05|12636.05|0
1637142670000|2021-11-17 09:51:10|12635.04|12635.04|12633.63|12633.63|12635.04|12635.04|12633.63|12633.63|0
1637142680000|2021-11-17 09:51:20|12633.76|12633.76|12632.7|12632.7|12633.76|12633.76|12631.75|12631.75|0
1637142690000|2021-11-17 09:51:30|12633.71|12633.71|12635.72|12635.72|12635.72|12635.72|12633.71|12633.71|0
1637142710000|2021-11-17 09:51:50|12636.95|12636.95|12636.95|12636.95|12636.95|12636.95|12636.95|12636.95|0
1637142740000|2021-11-17 09:52:20|12634.49|12634.49|12634.49|12634.49|12634.49|12634.49|12634.49|12634.49|0
1637142770000|2021-11-17 09:52:50|12634.25|12634.25|12632.24|12632.24|12634.25|12634.25|12632.24|12632.24|0
1637142780000|2021-11-17 09:53:00|12630.23|12630.23|12629.22|12629.22|12630.23|12630.23|12629.22|12629.22|0
1637142790000|2021-11-17 09:53:10|12628.77|12628.77|12628.77|12628.77|12628.77|12628.77|12628.77|12628.77|0
1637142800000|2021-11-17 09:53:20|12628.6|12628.6|12628.44|12628.44|12628.6|12628.6|12628.44|12628.44|0
1637142810000|2021-11-17 09:53:30|12628.23|12628.23|12628.45|12628.45|12628.45|12628.45|12628.23|12628.23|0
1637142820000|2021-11-17 09:53:40|12628.96|12628.96|12628.96|12628.96|12628.96|12628.96|12628.96|12628.96|0
1637142840000|2021-11-17 09:54:00|12627.96|12627.96|12627.78|12627.78|12627.96|12627.96|12627.78|12627.78|0
1637142850000|2021-11-17 09:54:10|12628.05|12628.05|12628.05|12628.05|12628.05|12628.05|12628.05|12628.05|0
1637142870000|2021-11-17 09:54:30|12627.05|12627.05|12627.05|12627.05|12627.05|12627.05|12627.05|12627.05|0
1637142910000|2021-11-17 09:55:10|12629.06|12629.06|12629.06|12629.06|12629.06|12629.06|12629.06|12629.06|0
1637142940000|2021-11-17 09:55:40|12628.35|12628.35|12628.7|12628.7|12628.7|12628.7|12628.35|12628.35|0
1637142960000|2021-11-17 09:56:00|12628.87|12628.87|12630.1|12630.1|12630.1|12630.1|12628.87|12628.87|0
1637142970000|2021-11-17 09:56:10|12631.46|12631.46|12630.29|12630.29|12631.46|12631.46|12630.29|12630.29|0
1637142980000|2021-11-17 09:56:20|12630.12|12630.12|12629.95|12629.95|12630.29|12630.29|12629.95|12629.95|0
1637142990000|2021-11-17 09:56:30|12630.03|12630.03|12630.03|12630.03|12630.03|12630.03|12630.03|12630.03|0
1637143000000|2021-11-17 09:56:40|12628.8|12628.8|12628.8|12628.8|12628.8|12628.8|12628.8|12628.8|0
1637143010000|2021-11-17 09:56:50|12628.63|12628.63|12628.63|12628.63|12628.63|12628.63|12628.63|12628.63|0
1637143020000|2021-11-17 09:57:00|12627.39|12627.39|12627.39|12627.39|12627.39|12627.39|12627.39|12627.39|0
1637143030000|2021-11-17 09:57:10|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|0
1637143080000|2021-11-17 09:58:00|12627.1|12627.1|12627.1|12627.1|12627.1|12627.1|12627.1|12627.1|0
1637143090000|2021-11-17 09:58:10|12625.09|12625.09|12626.09|12626.09|12627.1|12627.1|12625.09|12625.09|0
1637143100000|2021-11-17 09:58:20|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|0
1637143110000|2021-11-17 09:58:30|12627.1|12627.1|12628.1|12628.1|12628.1|12628.1|12627.1|12627.1|0
1637143120000|2021-11-17 09:58:40|12627.89|12627.89|12627.89|12627.89|12627.89|12627.89|12627.89|12627.89|0
1637143130000|2021-11-17 09:58:50|12627.42|12627.42|12625.23|12625.23|12627.42|12627.42|12624.3|12624.3|0
1637143140000|2021-11-17 09:59:00|12624.69|12624.69|12620.4|12620.4|12624.69|12624.69|12620.4|12620.4|0
1637143150000|2021-11-17 09:59:10|12620.14|12620.14|12620.14|12620.14|12620.14|12620.14|12620.14|12620.14|0
1637143170000|2021-11-17 09:59:30|12620.95|12620.95|12620.95|12620.95|12620.95|12620.95|12620.95|12620.95|0
1637143180000|2021-11-17 09:59:40|12621.11|12621.11|12621.11|12621.11|12621.11|12621.11|12621.11|12621.11|0
1637143190000|2021-11-17 09:59:50|12621.34|12621.34|12620.63|12620.63|12621.34|12621.34|12620.63|12620.63|0
1637143200000|2021-11-17 10:00:00|12620.46|12620.46|12620.46|12620.46|12620.46|12620.46|12620.46|12620.46|0
1637143210000|2021-11-17 10:00:10|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|0
1637143220000|2021-11-17 10:00:20|12620.42|12620.42|12619.98|12619.98|12620.42|12620.42|12619.71|12619.71|0
1637143230000|2021-11-17 10:00:30|12620.15|12620.15|12619.89|12619.89|12620.15|12620.15|12619.89|12619.89|0
1637143240000|2021-11-17 10:00:40|12621.9|12621.9|12621.9|12621.9|12621.9|12621.9|12621.9|12621.9|0
1637143250000|2021-11-17 10:00:50|12622.21|12622.21|12622.21|12622.21|12622.21|12622.21|12622.21|12622.21|0
1637143260000|2021-11-17 10:01:00|12622.03|12622.03|12622.03|12622.03|12622.03|12622.03|12622.03|12622.03|0
1637143270000|2021-11-17 10:01:10|12621.78|12621.78|12621.78|12621.78|12621.78|12621.78|12621.78|12621.78|0
1637143280000|2021-11-17 10:01:20|12622.14|12622.14|12622.14|12622.14|12622.14|12622.14|12622.14|12622.14|0
1637143290000|2021-11-17 10:01:30|12622.31|12622.31|12622.31|12622.31|12622.31|12622.31|12622.31|12622.31|0
1637143300000|2021-11-17 10:01:40|12621.08|12621.08|12621.08|12621.08|12621.08|12621.08|12621.08|12621.08|0
1637143320000|2021-11-17 10:02:00|12621.32|12621.32|12621.32|12621.32|12621.32|12621.32|12621.32|12621.32|0
1637143330000|2021-11-17 10:02:10|12619.31|12619.31|12620.31|12620.31|12620.31|12620.31|12619.31|12619.31|0
1637143350000|2021-11-17 10:02:30|12621.13|12621.13|12621.13|12621.13|12621.13|12621.13|12621.13|12621.13|0
1637143380000|2021-11-17 10:03:00|12621.48|12621.48|12621.48|12621.48|12621.48|12621.48|12621.48|12621.48|0
1637143420000|2021-11-17 10:03:40|12620.48|12620.48|12620.48|12620.48|12620.48|12620.48|12620.48|12620.48|0
1637143430000|2021-11-17 10:03:50|12619.25|12619.25|12618.76|12618.76|12619.25|12619.25|12618.76|12618.76|0
1637143440000|2021-11-17 10:04:00|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|0
1637143450000|2021-11-17 10:04:10|12622.03|12622.03|12623.33|12623.33|12623.33|12623.33|12621.88|12621.88|0
1637143460000|2021-11-17 10:04:20|12623.74|12623.74|12624.01|12624.01|12624.09|12624.09|12623.74|12623.74|0
1637143470000|2021-11-17 10:04:30|12627.03|12627.03|12629.27|12629.27|12629.27|12629.27|12627.03|12627.03|0
1637143480000|2021-11-17 10:04:40|12630.27|12630.27|12633.29|12633.29|12635.3|12635.3|12630.27|12630.27|0
1637143490000|2021-11-17 10:04:50|12633.46|12633.46|12633.46|12633.46|12633.46|12633.46|12633.46|12633.46|0
1637143500000|2021-11-17 10:05:00|12632.45|12632.45|12629.44|12629.44|12632.45|12632.45|12629.44|12629.44|0
1637143510000|2021-11-17 10:05:10|12628.43|12628.43|12629.44|12629.44|12629.44|12629.44|12628.43|12628.43|0
1637143520000|2021-11-17 10:05:20|12628.92|12628.92|12628.08|12628.08|12629.09|12629.09|12628.08|12628.08|0
1637143530000|2021-11-17 10:05:30|12627.08|12627.08|12627.08|12627.08|12627.08|12627.08|12627.08|12627.08|0
1637143540000|2021-11-17 10:05:40|12625.85|12625.85|12626.85|12626.85|12626.85|12626.85|12625.85|12625.85|0
1637143550000|2021-11-17 10:05:50|12627.12|12627.12|12627.25|12627.25|12627.25|12627.25|12627.12|12627.12|0
1637143560000|2021-11-17 10:06:00|12628.48|12628.48|12630.03|12630.03|12630.03|12630.03|12627.96|12627.96|0
1637143580000|2021-11-17 10:06:20|12629.88|12629.88|12628.46|12628.46|12631.11|12631.11|12628.46|12628.46|0
1637143590000|2021-11-17 10:06:30|12627.23|12627.23|12626.88|12626.88|12627.23|12627.23|12626.88|12626.88|0
1637143610000|2021-11-17 10:06:50|12627.19|12627.19|12626.94|12626.94|12627.19|12627.19|12626.94|12626.94|0
1637143620000|2021-11-17 10:07:00|12628.17|12628.17|12626.87|12626.87|12628.19|12628.19|12626.7|12626.7|0
1637143630000|2021-11-17 10:07:10|12627.23|12627.23|12626.37|12626.37|12627.23|12627.23|12626.13|12626.13|0
1637143640000|2021-11-17 10:07:20|12625.96|12625.96|12625.84|12625.84|12625.96|12625.96|12625.84|12625.84|0
1637143650000|2021-11-17 10:07:30|12625.62|12625.62|12625.62|12625.62|12625.62|12625.62|12625.62|12625.62|0
1637143670000|2021-11-17 10:07:50|12625.79|12625.79|12625.79|12625.79|12625.79|12625.79|12625.79|12625.79|0
1637143700000|2021-11-17 10:08:20|12625.57|12625.57|12623.84|12623.84|12625.57|12625.57|12623.83|12623.83|0
1637143710000|2021-11-17 10:08:30|12623.49|12623.49|12620.6|12620.6|12623.62|12623.62|12620.6|12620.6|0
1637143720000|2021-11-17 10:08:40|12619.78|12619.78|12619.78|12619.78|12619.78|12619.78|12619.78|12619.78|0
1637143730000|2021-11-17 10:08:50|12618.78|12618.78|12618.78|12618.78|12618.78|12618.78|12618.78|12618.78|0
1637143740000|2021-11-17 10:09:00|12619.78|12619.78|12618.78|12618.78|12619.78|12619.78|12618.78|12618.78|0
1637143770000|2021-11-17 10:09:30|12618.93|12618.93|12618.93|12618.93|12618.93|12618.93|12618.93|12618.93|0
1637143790000|2021-11-17 10:09:50|12616.48|12616.48|12613.22|12613.22|12616.48|12616.48|12612.99|12612.99|0
1637143820000|2021-11-17 10:10:20|12613|12613|12614.83|12614.83|12614.83|12614.83|12613|12613|0
1637143830000|2021-11-17 10:10:30|12614.42|12614.42|12614.42|12614.42|12614.42|12614.42|12614.42|12614.42|0
1637143840000|2021-11-17 10:10:40|12613.19|12613.19|12613.02|12613.02|12613.19|12613.19|12613.02|12613.02|0
1637143860000|2021-11-17 10:11:00|12612.01|12612.01|12609.77|12609.77|12612.01|12612.01|12607.99|12607.99|0
1637143890000|2021-11-17 10:11:30|12609.46|12609.46|12609.46|12609.46|12609.46|12609.46|12609.46|12609.46|0
1637143900000|2021-11-17 10:11:40|12607.45|12607.45|12607.84|12607.84|12607.84|12607.84|12607.45|12607.45|0
1637143910000|2021-11-17 10:11:50|12606.84|12606.84|12606.84|12606.84|12606.84|12606.84|12606.84|12606.84|0
1637143920000|2021-11-17 10:12:00|12605.83|12605.83|12603.82|12603.82|12605.83|12605.83|12603.82|12603.82|0
1637143930000|2021-11-17 10:12:10|12604.06|12604.06|12604.06|12604.06|12604.06|12604.06|12604.06|12604.06|0
1637143940000|2021-11-17 10:12:20|12604.19|12604.19|12603.76|12603.76|12604.19|12604.19|12603.76|12603.76|0
1637143950000|2021-11-17 10:12:30|12599.92|12599.92|12599.92|12599.92|12599.92|12599.92|12599.92|12599.92|0
1637143980000|2021-11-17 10:13:00|12598.91|12598.91|12597.91|12597.91|12598.91|12598.91|12597.91|12597.91|0
1637143990000|2021-11-17 10:13:10|12598.26|12598.26|12598.62|12598.62|12598.62|12598.62|12598.26|12598.26|0
1637144000000|2021-11-17 10:13:20|12598.83|12598.83|12598.4|12598.4|12599.05|12599.05|12598.4|12598.4|0
1637144010000|2021-11-17 10:13:30|12599.41|12599.41|12597.4|12597.4|12599.41|12599.41|12597.4|12597.4|0
1637144020000|2021-11-17 10:13:40|12597.24|12597.24|12597.06|12597.06|12597.24|12597.24|12597.06|12597.06|0
1637144030000|2021-11-17 10:13:50|12597.21|12597.21|12597.21|12597.21|12598.22|12598.22|12597.21|12597.21|0
1637144040000|2021-11-17 10:14:00|12597.53|12597.53|12595.52|12595.52|12597.53|12597.53|12595.52|12595.52|0
1637144050000|2021-11-17 10:14:10|12595.87|12595.87|12595.87|12595.87|12595.87|12595.87|12595.87|12595.87|0
1637144070000|2021-11-17 10:14:30|12596.88|12596.88|12596.69|12596.69|12596.88|12596.88|12596.69|12596.69|0
1637144090000|2021-11-17 10:14:50|12596.95|12596.95|12596.95|12596.95|12596.95|12596.95|12596.95|12596.95|0
1637144100000|2021-11-17 10:15:00|12595.95|12595.95|12597.96|12597.96|12597.96|12597.96|12595.78|12595.78|0
1637144110000|2021-11-17 10:15:10|12598.96|12598.96|12599.81|12599.81|12600.03|12600.03|12598.96|12598.96|0
1637144120000|2021-11-17 10:15:20|12605.85|12605.85|12606.86|12606.86|12607.08|12607.08|12605.85|12605.85|0
1637144130000|2021-11-17 10:15:30|12607.38|12607.38|12607.38|12607.38|12607.38|12607.38|12607.38|12607.38|0
1637144140000|2021-11-17 10:15:40|12606.38|12606.38|12606.24|12606.24|12606.38|12606.38|12606.24|12606.24|0
1637144150000|2021-11-17 10:15:50|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|0
1637144160000|2021-11-17 10:16:00|12605.86|12605.86|12606.21|12606.21|12606.21|12606.21|12605.7|12605.7|0
1637144170000|2021-11-17 10:16:10|12604.2|12604.2|12605.04|12605.04|12605.21|12605.21|12604.2|12604.2|0
1637144180000|2021-11-17 10:16:20|12606.04|12606.04|12613.03|12613.03|12613.03|12613.03|12606.04|12606.04|0
1637144190000|2021-11-17 10:16:30|12613.39|12613.39|12615.4|12615.4|12615.4|12615.4|12613.39|12613.39|0
1637144210000|2021-11-17 10:16:50|12612.38|12612.38|12608.36|12608.36|12612.38|12612.38|12608.36|12608.36|0
1637144220000|2021-11-17 10:17:00|12607.13|12607.13|12607.13|12607.13|12607.13|12607.13|12607.13|12607.13|0
1637144230000|2021-11-17 10:17:10|12606.12|12606.12|12604.9|12604.9|12606.12|12606.12|12604.9|12604.9|0
1637144240000|2021-11-17 10:17:20|12603.89|12603.89|12601.13|12601.13|12603.89|12603.89|12601.13|12601.13|0
1637144260000|2021-11-17 10:17:40|12600.96|12600.96|12599.73|12599.73|12600.96|12600.96|12599.73|12599.73|0
1637144270000|2021-11-17 10:17:50|12599.37|12599.37|12597.43|12597.43|12599.37|12599.37|12597.43|12597.43|0
1637144280000|2021-11-17 10:18:00|12596.91|12596.91|12588.56|12588.56|12596.91|12596.91|12588.56|12588.56|0
1637144290000|2021-11-17 10:18:10|12587.33|12587.33|12584.44|12584.44|12587.33|12587.33|12584.44|12584.44|0
1637144300000|2021-11-17 10:18:20|12584.8|12584.8|12584.8|12584.8|12584.8|12584.8|12584.8|12584.8|0
1637144310000|2021-11-17 10:18:30|12583.79|12583.79|12582.3|12582.3|12583.79|12583.79|12581.78|12581.78|0
1637144320000|2021-11-17 10:18:40|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|0
1637144340000|2021-11-17 10:19:00|12584.67|12584.67|12584.45|12584.45|12584.67|12584.67|12584.45|12584.45|0
1637144350000|2021-11-17 10:19:10|12584.8|12584.8|12584.8|12584.8|12584.8|12584.8|12584.8|12584.8|0
1637144360000|2021-11-17 10:19:20|12584.47|12584.47|12585.87|12585.87|12585.87|12585.87|12584.47|12584.47|0
1637144370000|2021-11-17 10:19:30|12586.14|12586.14|12585.62|12585.62|12586.14|12586.14|12585.62|12585.62|0
1637144390000|2021-11-17 10:19:50|12588.08|12588.08|12588.08|12588.08|12588.08|12588.08|12588.08|12588.08|0
1637144400000|2021-11-17 10:20:00|12586.07|12586.07|12584.71|12584.71|12586.07|12586.07|12584|12584|0
1637144410000|2021-11-17 10:20:10|12584.58|12584.58|12580.55|12580.55|12584.58|12584.58|12580.55|12580.55|0
1637144420000|2021-11-17 10:20:20|12579.84|12579.84|12578.96|12578.96|12580.19|12580.19|12578.96|12578.96|0
1637144440000|2021-11-17 10:20:40|12578.79|12578.79|12578.79|12578.79|12578.79|12578.79|12578.79|12578.79|0
1637144460000|2021-11-17 10:21:00|12578.08|12578.08|12582.87|12582.87|12582.87|12582.87|12578.08|12578.08|0
1637144470000|2021-11-17 10:21:10|12584.1|12584.1|12584.1|12584.1|12584.1|12584.1|12584.1|12584.1|0
1637144500000|2021-11-17 10:21:40|12585.33|12585.33|12586.04|12586.04|12586.04|12586.04|12585.33|12585.33|0
1637144520000|2021-11-17 10:22:00|12585.04|12585.04|12581.01|12581.01|12585.04|12585.04|12581.01|12581.01|0
1637144530000|2021-11-17 10:22:10|12580.66|12580.66|12580.92|12580.92|12580.92|12580.92|12580.53|12580.53|0
1637144540000|2021-11-17 10:22:20|12579.69|12579.69|12579.69|12579.69|12579.69|12579.69|12579.69|12579.69|0
1637144570000|2021-11-17 10:22:50|12579.52|12579.52|12579.7|12579.7|12579.7|12579.7|12579.52|12579.52|0
1637144590000|2021-11-17 10:23:10|12579.53|12579.53|12579.36|12579.36|12579.53|12579.53|12579.36|12579.36|0
1637144600000|2021-11-17 10:23:20|12579.52|12579.52|12579.1|12579.1|12579.69|12579.69|12579.1|12579.1|0
1637144610000|2021-11-17 10:23:30|12578.9|12578.9|12578.74|12578.74|12578.9|12578.9|12578.74|12578.74|0
1637144640000|2021-11-17 10:24:00|12578.33|12578.33|12581.25|12581.25|12581.52|12581.52|12578.33|12578.33|0
1637144650000|2021-11-17 10:24:10|12581.52|12581.52|12581.63|12581.63|12581.63|12581.63|12581.22|12581.22|0
1637144670000|2021-11-17 10:24:30|12581.47|12581.47|12581.06|12581.06|12581.47|12581.47|12581.06|12581.06|0
1637144680000|2021-11-17 10:24:40|12580.35|12580.35|12579.1|12579.1|12580.35|12580.35|12579.1|12579.1|0
1637144690000|2021-11-17 10:24:50|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|0
1637144700000|2021-11-17 10:25:00|12579.1|12579.1|12582.12|12582.12|12582.12|12582.12|12579.1|12579.1|0
1637144710000|2021-11-17 10:25:10|12581.99|12581.99|12581.99|12581.99|12581.99|12581.99|12581.99|12581.99|0
1637144720000|2021-11-17 10:25:20|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|0
1637144730000|2021-11-17 10:25:30|12582.86|12582.86|12582.86|12582.86|12582.86|12582.86|12582.86|12582.86|0
1637144740000|2021-11-17 10:25:40|12582.51|12582.51|12582.51|12582.51|12582.51|12582.51|12582.51|12582.51|0
1637144750000|2021-11-17 10:25:50|12582.46|12582.46|12582.46|12582.46|12582.46|12582.46|12582.46|12582.46|0
1637144760000|2021-11-17 10:26:00|12582.05|12582.05|12582.41|12582.41|12582.64|12582.64|12581.64|12581.64|0
1637144770000|2021-11-17 10:26:10|12582.18|12582.18|12580.16|12580.16|12582.18|12582.18|12580.16|12580.16|0
1637144790000|2021-11-17 10:26:30|12579.95|12579.95|12578.94|12578.94|12579.95|12579.95|12578.94|12578.94|0
1637144800000|2021-11-17 10:26:40|12579.3|12579.3|12580.3|12580.3|12580.3|12580.3|12579.3|12579.3|0
1637144810000|2021-11-17 10:26:50|12580.52|12580.52|12580.52|12580.52|12580.52|12580.52|12580.52|12580.52|0
1637144820000|2021-11-17 10:27:00|12580.74|12580.74|12580.74|12580.74|12580.74|12580.74|12580.74|12580.74|0
1637144830000|2021-11-17 10:27:10|12580.5|12580.5|12580.5|12580.5|12580.5|12580.5|12580.5|12580.5|0
1637144840000|2021-11-17 10:27:20|12580.74|12580.74|12579.51|12579.51|12580.74|12580.74|12579.51|12579.51|0
1637144850000|2021-11-17 10:27:30|12580.52|12580.52|12580.52|12580.52|12580.52|12580.52|12580.52|12580.52|0
1637144860000|2021-11-17 10:27:40|12579.51|12579.51|12576.49|12576.49|12579.51|12579.51|12576.49|12576.49|0
1637144870000|2021-11-17 10:27:50|12575.49|12575.49|12575.49|12575.49|12575.49|12575.49|12575.49|12575.49|0
1637144880000|2021-11-17 10:28:00|12574.97|12574.97|12573.76|12573.76|12575.4|12575.4|12573.76|12573.76|0
1637144890000|2021-11-17 10:28:10|12573.25|12573.25|12573.25|12573.25|12573.25|12573.25|12573.25|12573.25|0
1637144910000|2021-11-17 10:28:30|12573.48|12573.48|12573.48|12573.48|12573.48|12573.48|12573.48|12573.48|0
1637144940000|2021-11-17 10:29:00|12572.48|12572.48|12572.48|12572.48|12572.48|12572.48|12572.48|12572.48|0
1637144950000|2021-11-17 10:29:10|12572.99|12572.99|12572.99|12572.99|12572.99|12572.99|12572.99|12572.99|0
1637144960000|2021-11-17 10:29:20|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|12573.81|0
1637144990000|2021-11-17 10:29:50|12574.05|12574.05|12574.05|12574.05|12574.05|12574.05|12574.05|12574.05|0
1637145000000|2021-11-17 10:30:00|12576.07|12576.07|12575.81|12575.81|12576.07|12576.07|12575.81|12575.81|0
1637145030000|2021-11-17 10:30:30|12575.73|12575.73|12575.73|12575.73|12575.73|12575.73|12575.73|12575.73|0
1637145040000|2021-11-17 10:30:40|12572.71|12572.71|12571.65|12571.65|12572.71|12572.71|12571.65|12571.65|0
1637145050000|2021-11-17 10:30:50|12572|12572|12572.24|12572.24|12572.24|12572.24|12571.76|12571.76|0
1637145080000|2021-11-17 10:31:20|12571.84|12571.84|12569.2|12569.2|12571.84|12571.84|12569.2|12569.2|0
1637145090000|2021-11-17 10:31:30|12568.19|12568.19|12568.19|12568.19|12568.19|12568.19|12568.19|12568.19|0
1637145100000|2021-11-17 10:31:40|12567.44|12567.44|12567.03|12567.03|12567.44|12567.44|12567.03|12567.03|0
1637145110000|2021-11-17 10:31:50|12566.79|12566.79|12566.79|12566.79|12566.79|12566.79|12566.79|12566.79|0
1637145120000|2021-11-17 10:32:00|12568.02|12568.02|12570.03|12570.03|12570.03|12570.03|12568.02|12568.02|0
1637145140000|2021-11-17 10:32:20|12570.25|12570.25|12570.66|12570.66|12570.66|12570.66|12570.25|12570.25|0
1637145150000|2021-11-17 10:32:30|12570.88|12570.88|12572.89|12572.89|12572.89|12572.89|12570.88|12570.88|0
1637145160000|2021-11-17 10:32:40|12574.9|12574.9|12574.9|12574.9|12574.9|12574.9|12574.9|12574.9|0
1637145190000|2021-11-17 10:33:10|12574.8|12574.8|12573.79|12573.79|12574.8|12574.8|12573.79|12573.79|0
1637145200000|2021-11-17 10:33:20|12573.64|12573.64|12573.11|12573.11|12573.64|12573.64|12573.11|12573.11|0
1637145220000|2021-11-17 10:33:40|12573.52|12573.52|12573.52|12573.52|12573.52|12573.52|12573.52|12573.52|0
1637145230000|2021-11-17 10:33:50|12571.5|12571.5|12571.75|12571.75|12571.91|12571.91|12571.5|12571.5|0
1637145240000|2021-11-17 10:34:00|12573.76|12573.76|12573.76|12573.76|12573.76|12573.76|12573.76|12573.76|0
1637145280000|2021-11-17 10:34:40|12574.12|12574.12|12574.12|12574.12|12574.12|12574.12|12574.12|12574.12|0
1637145300000|2021-11-17 10:35:00|12582.16|12582.16|12581.16|12581.16|12584.17|12584.17|12581.16|12581.16|0
1637145340000|2021-11-17 10:35:40|12580.94|12580.94|12581.61|12581.61|12581.61|12581.61|12580.94|12580.94|0
1637145390000|2021-11-17 10:36:30|12582.02|12582.02|12581.85|12581.85|12582.02|12582.02|12581.85|12581.85|0
1637145400000|2021-11-17 10:36:40|12581.51|12581.51|12581.51|12581.51|12581.51|12581.51|12581.51|12581.51|0
1637145410000|2021-11-17 10:36:50|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|12581.86|0
1637145420000|2021-11-17 10:37:00|12581.4|12581.4|12581.4|12581.4|12581.4|12581.4|12581.4|12581.4|0
1637145430000|2021-11-17 10:37:10|12581.57|12581.57|12581.74|12581.74|12581.74|12581.74|12581.57|12581.57|0
1637145470000|2021-11-17 10:37:50|12584.76|12584.76|12585.11|12585.11|12585.11|12585.11|12584.76|12584.76|0
1637145490000|2021-11-17 10:38:10|12586.34|12586.34|12586.73|12586.73|12586.73|12586.73|12586.29|12586.29|0
1637145500000|2021-11-17 10:38:20|12586.29|12586.29|12586.29|12586.29|12586.29|12586.29|12586.29|12586.29|0
1637145510000|2021-11-17 10:38:30|12587.52|12587.52|12591.38|12591.38|12591.55|12591.55|12587.52|12587.52|0
1637145530000|2021-11-17 10:38:50|12591.11|12591.11|12590.6|12590.6|12591.11|12591.11|12590.6|12590.6|0
1637145540000|2021-11-17 10:39:00|12591.04|12591.04|12591.85|12591.85|12591.85|12591.85|12591.04|12591.04|0
1637145550000|2021-11-17 10:39:10|12594.87|12594.87|12594.87|12594.87|12594.87|12594.87|12594.87|12594.87|0
1637145560000|2021-11-17 10:39:20|12593.64|12593.64|12593.27|12593.27|12593.64|12593.64|12593.27|12593.27|0
1637145600000|2021-11-17 10:40:00|12593.78|12593.78|12594.53|12594.53|12594.53|12594.53|12593.78|12593.78|0
1637145610000|2021-11-17 10:40:10|12594.02|12594.02|12594.07|12594.07|12594.07|12594.07|12594.02|12594.02|0
1637145620000|2021-11-17 10:40:20|12594.24|12594.24|12594.24|12594.24|12594.24|12594.24|12594.24|12594.24|0
1637145640000|2021-11-17 10:40:40|12594.19|12594.19|12594.19|12594.19|12594.19|12594.19|12594.19|12594.19|0
1637145650000|2021-11-17 10:40:50|12594.35|12594.35|12594.35|12594.35|12594.52|12594.52|12594.35|12594.35|0
1637145660000|2021-11-17 10:41:00|12593.92|12593.92|12594.35|12594.35|12594.35|12594.35|12593.92|12593.92|0
1637145670000|2021-11-17 10:41:10|12594.52|12594.52|12594.76|12594.76|12594.76|12594.76|12594.52|12594.52|0
1637145680000|2021-11-17 10:41:20|12595.09|12595.09|12595.09|12595.09|12595.09|12595.09|12595.09|12595.09|0
1637145710000|2021-11-17 10:41:50|12598.11|12598.11|12598.69|12598.69|12598.69|12598.69|12598.11|12598.11|0
1637145720000|2021-11-17 10:42:00|12598.76|12598.76|12598.83|12598.83|12598.86|12598.86|12598.65|12598.65|0
1637145740000|2021-11-17 10:42:20|12598.63|12598.63|12598.63|12598.63|12598.63|12598.63|12598.63|12598.63|0
1637145750000|2021-11-17 10:42:30|12598.85|12598.85|12598.85|12598.85|12598.85|12598.85|12598.85|12598.85|0
1637145770000|2021-11-17 10:42:50|12599.02|12599.02|12599.02|12599.02|12599.02|12599.02|12599.02|12599.02|0
1637145780000|2021-11-17 10:43:00|12598.01|12598.01|12597.16|12597.16|12598.01|12598.01|12596|12596|0
1637145800000|2021-11-17 10:43:20|12597.32|12597.32|12594.78|12594.78|12597.8|12597.8|12594.78|12594.78|0
1637145810000|2021-11-17 10:43:30|12594.71|12594.71|12594.44|12594.44|12594.71|12594.71|12594.44|12594.44|0
1637145820000|2021-11-17 10:43:40|12594.61|12594.61|12594.85|12594.85|12595.02|12595.02|12594.61|12594.61|0
1637145830000|2021-11-17 10:43:50|12596.08|12596.08|12595.07|12595.07|12596.08|12596.08|12595.07|12595.07|0
1637145840000|2021-11-17 10:44:00|12594.07|12594.07|12591.07|12591.07|12596.09|12596.09|12590.06|12590.06|0
1637145850000|2021-11-17 10:44:10|12590.71|12590.71|12589.67|12589.67|12590.71|12590.71|12589.48|12589.48|0
1637145870000|2021-11-17 10:44:30|12589.16|12589.16|12589.16|12589.16|12589.16|12589.16|12589.16|12589.16|0
1637145890000|2021-11-17 10:44:50|12590.17|12590.17|12594.19|12594.19|12594.19|12594.19|12590.17|12590.17|0
1637145900000|2021-11-17 10:45:00|12594.6|12594.6|12594.19|12594.19|12595.2|12595.2|12593.18|12593.18|0
1637145910000|2021-11-17 10:45:10|12594.62|12594.62|12594.62|12594.62|12594.62|12594.62|12594.62|12594.62|0
1637145920000|2021-11-17 10:45:20|12594.98|12594.98|12594.98|12594.98|12594.98|12594.98|12594.98|12594.98|0
1637145930000|2021-11-17 10:45:30|12595.21|12595.21|12596.68|12596.68|12596.68|12596.68|12595.21|12595.21|0
1637145940000|2021-11-17 10:45:40|12596.32|12596.32|12596.32|12596.32|12596.32|12596.32|12596.32|12596.32|0
1637145960000|2021-11-17 10:46:00|12595.09|12595.09|12594.66|12594.66|12595.09|12595.09|12594.66|12594.66|0
1637145970000|2021-11-17 10:46:10|12595.01|12595.01|12595.33|12595.33|12595.33|12595.33|12595.01|12595.01|0
1637146000000|2021-11-17 10:46:40|12595.16|12595.16|12600.6|12600.6|12600.6|12600.6|12595.16|12595.16|0
1637146020000|2021-11-17 10:47:00|12601.6|12601.6|12601.6|12601.6|12601.6|12601.6|12601.6|12601.6|0
1637146040000|2021-11-17 10:47:20|12601.45|12601.45|12601.4|12601.4|12601.45|12601.45|12601.4|12601.4|0
1637146050000|2021-11-17 10:47:30|12602.4|12602.4|12602.4|12602.4|12602.4|12602.4|12602.4|12602.4|0
1637146060000|2021-11-17 10:47:40|12601.89|12601.89|12603.25|12603.25|12603.25|12603.25|12601.89|12601.89|0
1637146070000|2021-11-17 10:47:50|12604.25|12604.25|12604.33|12604.33|12604.41|12604.41|12604.25|12604.25|0
1637146080000|2021-11-17 10:48:00|12603.33|12603.33|12593.81|12593.81|12603.33|12603.33|12593.81|12593.81|0
1637146100000|2021-11-17 10:48:20|12594.02|12594.02|12593.81|12593.81|12594.02|12594.02|12593.81|12593.81|0
1637146110000|2021-11-17 10:48:30|12592.58|12592.58|12589.56|12589.56|12592.58|12592.58|12589.56|12589.56|0
1637146120000|2021-11-17 10:48:40|12589.15|12589.15|12589.32|12589.32|12589.32|12589.32|12589.15|12589.15|0
1637146130000|2021-11-17 10:48:50|12589.49|12589.49|12589.49|12589.49|12589.49|12589.49|12589.49|12589.49|0
1637146140000|2021-11-17 10:49:00|12589.27|12589.27|12590.77|12590.77|12590.77|12590.77|12589.27|12589.27|0
1637146150000|2021-11-17 10:49:10|12590.98|12590.98|12590.81|12590.81|12590.98|12590.98|12590.81|12590.81|0
1637146160000|2021-11-17 10:49:20|12593.83|12593.83|12592.17|12592.17|12594.18|12594.18|12592.17|12592.17|0
1637146170000|2021-11-17 10:49:30|12591.91|12591.91|12591.91|12591.91|12591.91|12591.91|12591.91|12591.91|0
1637146180000|2021-11-17 10:49:40|12591.75|12591.75|12591.58|12591.58|12591.75|12591.75|12591.58|12591.58|0
1637146190000|2021-11-17 10:49:50|12591.42|12591.42|12591.42|12591.42|12591.42|12591.42|12591.42|12591.42|0
1637146200000|2021-11-17 10:50:00|12591.77|12591.77|12588.75|12588.75|12591.77|12591.77|12588.75|12588.75|0
1637146220000|2021-11-17 10:50:20|12588.67|12588.67|12588.67|12588.67|12588.67|12588.67|12588.67|12588.67|0
1637146230000|2021-11-17 10:50:30|12589.08|12589.08|12589.08|12589.08|12589.08|12589.08|12589.08|12589.08|0
1637146240000|2021-11-17 10:50:40|12591.1|12591.1|12591.5|12591.5|12591.5|12591.5|12591.1|12591.1|0
1637146260000|2021-11-17 10:51:00|12594.52|12594.52|12594.52|12594.52|12594.52|12594.52|12594.52|12594.52|0
1637146270000|2021-11-17 10:51:10|12594.74|12594.74|12594.52|12594.52|12594.74|12594.74|12594.52|12594.52|0
1637146280000|2021-11-17 10:51:20|12594.6|12594.6|12593.59|12593.59|12594.6|12594.6|12593.59|12593.59|0
1637146300000|2021-11-17 10:51:40|12593.49|12593.49|12593.24|12593.24|12593.49|12593.49|12593.24|12593.24|0
1637146310000|2021-11-17 10:51:50|12594.24|12594.24|12594.24|12594.24|12594.24|12594.24|12594.24|12594.24|0
1637146320000|2021-11-17 10:52:00|12596.26|12596.26|12596.61|12596.61|12596.61|12596.61|12596.26|12596.26|0
1637146360000|2021-11-17 10:52:40|12596.41|12596.41|12596.18|12596.18|12598.19|12598.19|12595.18|12595.18|0
1637146370000|2021-11-17 10:52:50|12595.47|12595.47|12594.47|12594.47|12595.47|12595.47|12594.47|12594.47|0
1637146410000|2021-11-17 10:53:30|12594.71|12594.71|12595.47|12595.47|12595.47|12595.47|12594.71|12594.71|0
1637146460000|2021-11-17 10:54:20|12595.64|12595.64|12595.98|12595.98|12595.98|12595.98|12595.64|12595.64|0
1637146470000|2021-11-17 10:54:30|12596.23|12596.23|12596.23|12596.23|12596.23|12596.23|12596.23|12596.23|0
1637146480000|2021-11-17 10:54:40|12596.33|12596.33|12596.28|12596.28|12596.33|12596.33|12596.28|12596.28|0
1637146490000|2021-11-17 10:54:50|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|0
1637146510000|2021-11-17 10:55:10|12597.74|12597.74|12597.51|12597.51|12597.74|12597.74|12597.51|12597.51|0
1637146520000|2021-11-17 10:55:20|12597.74|12597.74|12597.74|12597.74|12597.74|12597.74|12597.74|12597.74|0
1637146540000|2021-11-17 10:55:40|12597.4|12597.4|12597.23|12597.23|12597.4|12597.4|12597.23|12597.23|0
1637146560000|2021-11-17 10:56:00|12599.24|12599.24|12598.01|12598.01|12599.24|12599.24|12598.01|12598.01|0
1637146570000|2021-11-17 10:56:10|12596.3|12596.3|12596.3|12596.3|12596.3|12596.3|12596.3|12596.3|0
1637146590000|2021-11-17 10:56:30|12596.19|12596.19|12596.19|12596.19|12596.19|12596.19|12596.19|12596.19|0
1637146620000|2021-11-17 10:57:00|12595.71|12595.71|12595.71|12595.71|12595.71|12595.71|12595.71|12595.71|0
1637146630000|2021-11-17 10:57:10|12595.98|12595.98|12597.73|12597.73|12597.73|12597.73|12595.98|12595.98|0
1637146640000|2021-11-17 10:57:20|12598.73|12598.73|12598.73|12598.73|12598.73|12598.73|12598.73|12598.73|0
1637146650000|2021-11-17 10:57:30|12598.56|12598.56|12599.79|12599.79|12599.79|12599.79|12598.56|12598.56|0
1637146680000|2021-11-17 10:58:00|12599.58|12599.58|12599.2|12599.2|12599.58|12599.58|12599.2|12599.2|0
1637146690000|2021-11-17 10:58:10|12601.22|12601.22|12602.22|12602.22|12602.22|12602.22|12601.22|12601.22|0
1637146710000|2021-11-17 10:58:30|12602.44|12602.44|12602.44|12602.44|12602.44|12602.44|12602.44|12602.44|0
1637146720000|2021-11-17 10:58:40|12602.18|12602.18|12602.18|12602.18|12602.18|12602.18|12602.18|12602.18|0
1637146730000|2021-11-17 10:58:50|12602.45|12602.45|12602.45|12602.45|12602.45|12602.45|12602.45|12602.45|0
1637146770000|2021-11-17 10:59:30|12603.46|12603.46|12603.24|12603.24|12603.46|12603.46|12603.24|12603.24|0
1637146800000|2021-11-17 11:00:00|12601.23|12601.23|12600.22|12600.22|12601.23|12601.23|12600.22|12600.22|0
1637146810000|2021-11-17 11:00:10|12600.41|12600.41|12600.41|12600.41|12600.41|12600.41|12600.41|12600.41|0
1637146850000|2021-11-17 11:00:50|12600.36|12600.36|12599.35|12599.35|12600.36|12600.36|12599.35|12599.35|0
1637146860000|2021-11-17 11:01:00|12600.58|12600.58|12600.58|12600.58|12600.58|12600.58|12600.58|12600.58|0
1637146880000|2021-11-17 11:01:20|12600.75|12600.75|12600.75|12600.75|12600.75|12600.75|12600.75|12600.75|0
1637146900000|2021-11-17 11:01:40|12599.93|12599.93|12599.93|12599.93|12599.93|12599.93|12599.93|12599.93|0
1637146910000|2021-11-17 11:01:50|12598.92|12598.92|12598.92|12598.92|12598.92|12598.92|12598.92|12598.92|0
1637146920000|2021-11-17 11:02:00|12598.41|12598.41|12598.41|12598.41|12598.41|12598.41|12598.41|12598.41|0
1637146970000|2021-11-17 11:02:50|12598.76|12598.76|12603.79|12603.79|12603.79|12603.79|12598.76|12598.76|0
1637146980000|2021-11-17 11:03:00|12603.96|12603.96|12603.96|12603.96|12603.96|12603.96|12603.96|12603.96|0
1637146990000|2021-11-17 11:03:10|12604.13|12604.13|12602.11|12602.11|12604.13|12604.13|12602.11|12602.11|0
1637147000000|2021-11-17 11:03:20|12600.88|12600.88|12600.88|12600.88|12600.88|12600.88|12600.88|12600.88|0
1637147010000|2021-11-17 11:03:30|12601.01|12601.01|12600.58|12600.58|12601.01|12601.01|12600.58|12600.58|0
1637147020000|2021-11-17 11:03:40|12600.32|12600.32|12600.85|12600.85|12600.85|12600.85|12600.32|12600.32|0
1637147050000|2021-11-17 11:04:10|12601.07|12601.07|12601.07|12601.07|12601.07|12601.07|12601.07|12601.07|0
1637147060000|2021-11-17 11:04:20|12599.84|12599.84|12599.84|12599.84|12599.84|12599.84|12599.84|12599.84|0
1637147070000|2021-11-17 11:04:30|12599.62|12599.62|12599.62|12599.62|12599.62|12599.62|12599.62|12599.62|0
1637147080000|2021-11-17 11:04:40|12598.61|12598.61|12598.61|12598.61|12598.61|12598.61|12598.61|12598.61|0
1637147100000|2021-11-17 11:05:00|12599.62|12599.62|12602.53|12602.53|12602.53|12602.53|12598.61|12598.61|0
1637147110000|2021-11-17 11:05:10|12602.18|12602.18|12603.18|12603.18|12603.18|12603.18|12602.18|12602.18|0
1637147120000|2021-11-17 11:05:20|12604.41|12604.41|12604.41|12604.41|12604.41|12604.41|12604.41|12604.41|0
1637147140000|2021-11-17 11:05:40|12605.18|12605.18|12605.59|12605.59|12605.59|12605.59|12605.18|12605.18|0
1637147170000|2021-11-17 11:06:10|12605.8|12605.8|12606.17|12606.17|12606.32|12606.32|12605.8|12605.8|0
1637147180000|2021-11-17 11:06:20|12606.25|12606.25|12606.25|12606.25|12606.25|12606.25|12606.25|12606.25|0
1637147190000|2021-11-17 11:06:30|12605.44|12605.44|12603.01|12603.01|12605.44|12605.44|12603.01|12603.01|0
1637147200000|2021-11-17 11:06:40|12602.84|12602.84|12602.84|12602.84|12602.84|12602.84|12602.84|12602.84|0
1637147220000|2021-11-17 11:07:00|12603.33|12603.33|12603.57|12603.57|12603.57|12603.57|12603.33|12603.33|0
1637147230000|2021-11-17 11:07:10|12603.74|12603.74|12603.74|12603.74|12603.92|12603.92|12603.74|12603.74|0
1637147240000|2021-11-17 11:07:20|12603.33|12603.33|12603.33|12603.33|12603.33|12603.33|12603.33|12603.33|0
1637147250000|2021-11-17 11:07:30|12603.5|12603.5|12602.33|12602.33|12603.5|12603.5|12602.33|12602.33|0
1637147260000|2021-11-17 11:07:40|12601.92|12601.92|12602.33|12602.33|12602.74|12602.74|12601.92|12601.92|0
1637147280000|2021-11-17 11:08:00|12600.32|12600.32|12599.31|12599.31|12600.32|12600.32|12599.31|12599.31|0
1637147290000|2021-11-17 11:08:10|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|0
1637147300000|2021-11-17 11:08:20|12598.14|12598.14|12598.36|12598.36|12598.41|12598.41|12598.14|12598.14|0
1637147310000|2021-11-17 11:08:30|12596.35|12596.35|12596.5|12596.5|12596.5|12596.5|12596.35|12596.35|0
1637147340000|2021-11-17 11:09:00|12595.27|12595.27|12594.86|12594.86|12595.27|12595.27|12594.86|12594.86|0
1637147350000|2021-11-17 11:09:10|12594.45|12594.45|12594.1|12594.1|12594.45|12594.45|12594.1|12594.1|0
1637147380000|2021-11-17 11:09:40|12593.93|12593.93|12593.93|12593.93|12593.93|12593.93|12593.93|12593.93|0
1637147400000|2021-11-17 11:10:00|12594.29|12594.29|12594.29|12594.29|12594.29|12594.29|12594.29|12594.29|0
1637147410000|2021-11-17 11:10:10|12594.16|12594.16|12593.97|12593.97|12594.16|12594.16|12593.15|12593.15|0
1637147460000|2021-11-17 11:11:00|12593.81|12593.81|12593.81|12593.81|12593.81|12593.81|12593.81|12593.81|0
1637147480000|2021-11-17 11:11:20|12593.98|12593.98|12593.63|12593.63|12594.15|12594.15|12593.63|12593.63|0
1637147510000|2021-11-17 11:11:50|12592.62|12592.62|12593.63|12593.63|12595.64|12595.64|12592.62|12592.62|0
1637147520000|2021-11-17 11:12:00|12593.76|12593.76|12592.94|12592.94|12593.76|12593.76|12592.94|12592.94|0
1637147530000|2021-11-17 11:12:10|12593.21|12593.21|12593.21|12593.21|12593.21|12593.21|12593.21|12593.21|0
1637147570000|2021-11-17 11:12:50|12593.62|12593.62|12594.85|12594.85|12594.85|12594.85|12593.62|12593.62|0
1637147610000|2021-11-17 11:13:30|12596.08|12596.08|12596.08|12596.08|12596.08|12596.08|12596.08|12596.08|0
1637147620000|2021-11-17 11:13:40|12594.85|12594.85|12594.85|12594.85|12594.85|12594.85|12594.85|12594.85|0
1637147630000|2021-11-17 11:13:50|12595.86|12595.86|12596.67|12596.67|12596.67|12596.67|12595.86|12595.86|0
1637147640000|2021-11-17 11:14:00|12595.67|12595.67|12594.44|12594.44|12595.67|12595.67|12594.44|12594.44|0
1637147650000|2021-11-17 11:14:10|12594.03|12594.03|12593.62|12593.62|12594.03|12594.03|12593.62|12593.62|0
1637147660000|2021-11-17 11:14:20|12593.21|12593.21|12593.21|12593.21|12593.21|12593.21|12593.21|12593.21|0
1637147670000|2021-11-17 11:14:30|12592.8|12592.8|12592.8|12592.8|12592.8|12592.8|12592.8|12592.8|0
1637147690000|2021-11-17 11:14:50|12592.54|12592.54|12592.54|12592.54|12592.54|12592.54|12592.54|12592.54|0
1637147700000|2021-11-17 11:15:00|12593.77|12593.77|12593.34|12593.34|12594.59|12594.59|12593.34|12593.34|0
1637147710000|2021-11-17 11:15:10|12593.58|12593.58|12593.58|12593.58|12593.58|12593.58|12593.58|12593.58|0
1637147720000|2021-11-17 11:15:20|12593.99|12593.99|12597.01|12597.01|12597.01|12597.01|12593.99|12593.99|0
1637147730000|2021-11-17 11:15:30|12596|12596|12594.76|12594.76|12596|12596|12594.59|12594.59|0
1637147750000|2021-11-17 11:15:50|12594.35|12594.35|12594.35|12594.35|12594.35|12594.35|12594.35|12594.35|0
1637147770000|2021-11-17 11:16:10|12593.34|12593.34|12592.34|12592.34|12593.34|12593.34|12592.34|12592.34|0
1637147780000|2021-11-17 11:16:20|12592.69|12592.69|12592.69|12592.69|12592.69|12592.69|12592.69|12592.69|0
1637147790000|2021-11-17 11:16:30|12593.51|12593.51|12592.09|12592.09|12593.51|12593.51|12592.09|12592.09|0
1637147800000|2021-11-17 11:16:40|12592.15|12592.15|12592.15|12592.15|12592.15|12592.15|12592.15|12592.15|0
1637147820000|2021-11-17 11:17:00|12592.07|12592.07|12591.82|12591.82|12592.07|12592.07|12591.82|12591.82|0
1637147860000|2021-11-17 11:17:40|12591.77|12591.77|12593.71|12593.71|12593.71|12593.71|12591.77|12591.77|0
1637147870000|2021-11-17 11:17:50|12592.7|12592.7|12593.52|12593.52|12593.52|12593.52|12592.7|12592.7|0
1637147880000|2021-11-17 11:18:00|12594.05|12594.05|12594.05|12594.05|12594.05|12594.05|12594.05|12594.05|0
1637147890000|2021-11-17 11:18:10|12594.13|12594.13|12594.13|12594.13|12594.13|12594.13|12594.13|12594.13|0
1637147920000|2021-11-17 11:18:40|12593.78|12593.78|12593.78|12593.78|12593.78|12593.78|12593.78|12593.78|0
1637147940000|2021-11-17 11:19:00|12594.19|12594.19|12594.19|12594.19|12594.19|12594.19|12594.19|12594.19|0
1637147980000|2021-11-17 11:19:40|12594.24|12594.24|12594.24|12594.24|12594.24|12594.24|12594.24|12594.24|0
1637147990000|2021-11-17 11:19:50|12594.45|12594.45|12594.45|12594.45|12594.45|12594.45|12594.45|12594.45|0
1637148000000|2021-11-17 11:20:00|12594.67|12594.67|12594.65|12594.65|12594.67|12594.67|12594.43|12594.43|0
1637148010000|2021-11-17 11:20:10|12594.89|12594.89|12594.67|12594.67|12594.89|12594.89|12594.67|12594.67|0
1637148050000|2021-11-17 11:20:50|12594.89|12594.89|12593.66|12593.66|12595.67|12595.67|12592.65|12592.65|0
1637148080000|2021-11-17 11:21:20|12593.23|12593.23|12593.23|12593.23|12593.23|12593.23|12593.23|12593.23|0
1637148090000|2021-11-17 11:21:30|12593.01|12593.01|12592.8|12592.8|12593.01|12593.01|12592.8|12592.8|0
1637148110000|2021-11-17 11:21:50|12592.75|12592.75|12592.7|12592.7|12592.75|12592.75|12592.7|12592.7|0
1637148130000|2021-11-17 11:22:10|12593.11|12593.11|12593.11|12593.11|12593.11|12593.11|12593.11|12593.11|0
1637148150000|2021-11-17 11:22:30|12593.32|12593.32|12593.32|12593.32|12593.54|12593.54|12593.32|12593.32|0
1637148160000|2021-11-17 11:22:40|12593.37|12593.37|12593.37|12593.37|12593.37|12593.37|12593.37|12593.37|0
1637148200000|2021-11-17 11:23:20|12592.37|12592.37|12592.37|12592.37|12592.37|12592.37|12592.37|12592.37|0
1637148220000|2021-11-17 11:23:40|12592.15|12592.15|12592.15|12592.15|12592.15|12592.15|12592.15|12592.15|0
1637148230000|2021-11-17 11:23:50|12591.99|12591.99|12592.53|12592.53|12592.53|12592.53|12591.52|12591.52|0
1637148260000|2021-11-17 11:24:20|12592.36|12592.36|12592.44|12592.44|12592.44|12592.44|12592.36|12592.36|0
1637148300000|2021-11-17 11:25:00|12592.19|12592.19|12592.36|12592.36|12592.36|12592.36|12592.19|12592.19|0
1637148310000|2021-11-17 11:25:10|12592.15|12592.15|12592.02|12592.02|12592.15|12592.15|12592.02|12592.02|0
1637148330000|2021-11-17 11:25:30|12591.01|12591.01|12591.01|12591.01|12591.01|12591.01|12591.01|12591.01|0
1637148340000|2021-11-17 11:25:40|12592.24|12592.24|12592.24|12592.24|12592.24|12592.24|12592.24|12592.24|0
1637148360000|2021-11-17 11:26:00|12591.24|12591.24|12596.49|12596.49|12596.49|12596.49|12591.24|12591.24|0
1637148370000|2021-11-17 11:26:10|12595.48|12595.48|12597.53|12597.53|12597.53|12597.53|12595.48|12595.48|0
1637148380000|2021-11-17 11:26:20|12597.31|12597.31|12597.31|12597.31|12597.31|12597.31|12597.31|12597.31|0
1637148400000|2021-11-17 11:26:40|12597.53|12597.53|12597.74|12597.74|12597.74|12597.74|12597.53|12597.53|0
1637148410000|2021-11-17 11:26:50|12597.96|12597.96|12597.96|12597.96|12597.96|12597.96|12597.96|12597.96|0
1637148440000|2021-11-17 11:27:20|12598.37|12598.37|12599.37|12599.37|12599.37|12599.37|12598.37|12598.37|0
1637148450000|2021-11-17 11:27:30|12600.38|12600.38|12600.55|12600.55|12600.55|12600.55|12600.38|12600.38|0
1637148490000|2021-11-17 11:28:10|12600.79|12600.79|12600.79|12600.79|12600.79|12600.79|12600.79|12600.79|0
1637148530000|2021-11-17 11:28:50|12601.2|12601.2|12601.2|12601.2|12601.2|12601.2|12601.2|12601.2|0
1637148540000|2021-11-17 11:29:00|12601.39|12601.39|12601.95|12601.95|12601.95|12601.95|12601.39|12601.39|0
1637148550000|2021-11-17 11:29:10|12601.76|12601.76|12601.76|12601.76|12601.76|12601.76|12601.76|12601.76|0
1637148560000|2021-11-17 11:29:20|12601.35|12601.35|12601.54|12601.54|12601.54|12601.54|12601.35|12601.35|0
1637148570000|2021-11-17 11:29:30|12602.55|12602.55|12602.55|12602.55|12602.55|12602.55|12602.55|12602.55|0
1637148580000|2021-11-17 11:29:40|12602.34|12602.34|12602.34|12602.34|12602.34|12602.34|12602.34|12602.34|0
1637148600000|2021-11-17 11:30:00|12602.56|12602.56|12602.34|12602.34|12602.56|12602.56|12602.34|12602.34|0
1637148640000|2021-11-17 11:30:40|12602.19|12602.19|12602.11|12602.11|12602.19|12602.19|12602.11|12602.11|0
1637148670000|2021-11-17 11:31:10|12602.06|12602.06|12602.06|12602.06|12602.06|12602.06|12602.06|12602.06|0
1637148680000|2021-11-17 11:31:20|12602.23|12602.23|12602.23|12602.23|12602.23|12602.23|12602.23|12602.23|0
1637148690000|2021-11-17 11:31:30|12603.23|12603.23|12603.23|12603.23|12603.23|12603.23|12603.23|12603.23|0
1637148720000|2021-11-17 11:32:00|12603.64|12603.64|12603.64|12603.64|12603.64|12603.64|12603.64|12603.64|0
1637148730000|2021-11-17 11:32:10|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|0
1637148740000|2021-11-17 11:32:20|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|0
1637148750000|2021-11-17 11:32:30|12603.43|12603.43|12603.43|12603.43|12603.43|12603.43|12603.43|12603.43|0
1637148790000|2021-11-17 11:33:10|12603.29|12603.29|12601.71|12601.71|12603.29|12603.29|12601.71|12601.71|0
1637148800000|2021-11-17 11:33:20|12600.71|12600.71|12601.47|12601.47|12601.47|12601.47|12600.71|12600.71|0
1637148830000|2021-11-17 11:33:50|12601.06|12601.06|12601.06|12601.06|12601.06|12601.06|12601.06|12601.06|0
1637148850000|2021-11-17 11:34:10|12601.28|12601.28|12601.28|12601.28|12601.28|12601.28|12601.28|12601.28|0
1637148860000|2021-11-17 11:34:20|12600.87|12600.87|12600.87|12600.87|12600.87|12600.87|12600.87|12600.87|0
1637148870000|2021-11-17 11:34:30|12601.04|12601.04|12600.96|12600.96|12601.04|12601.04|12600.96|12600.96|0
1637148910000|2021-11-17 11:35:10|12600.86|12600.86|12601.27|12601.27|12601.32|12601.32|12600.86|12600.86|0
1637148920000|2021-11-17 11:35:20|12602.27|12602.27|12602.27|12602.27|12602.27|12602.27|12602.27|12602.27|0
1637148930000|2021-11-17 11:35:30|12602.79|12602.79|12602.79|12602.79|12602.79|12602.79|12602.79|12602.79|0
1637148960000|2021-11-17 11:36:00|12602.69|12602.69|12602.69|12602.69|12602.69|12602.69|12602.69|12602.69|0
1637148970000|2021-11-17 11:36:10|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|0
1637148980000|2021-11-17 11:36:20|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|0
1637149000000|2021-11-17 11:36:40|12604.1|12604.1|12604.1|12604.1|12604.1|12604.1|12604.1|12604.1|0
1637149020000|2021-11-17 11:37:00|12603.95|12603.95|12605.18|12605.18|12605.18|12605.18|12603.95|12603.95|0
1637149040000|2021-11-17 11:37:20|12604.96|12604.96|12604.74|12604.74|12604.96|12604.96|12604.74|12604.74|0
1637149050000|2021-11-17 11:37:30|12603.51|12603.51|12603.51|12603.51|12603.51|12603.51|12603.51|12603.51|0
1637149080000|2021-11-17 11:38:00|12603.38|12603.38|12603.55|12603.55|12603.55|12603.55|12603.38|12603.38|0
1637149140000|2021-11-17 11:39:00|12603.42|12603.42|12603.42|12603.42|12603.42|12603.42|12603.42|12603.42|0
1637149150000|2021-11-17 11:39:10|12602.42|12602.42|12599.4|12599.4|12602.42|12602.42|12599.4|12599.4|0
1637149180000|2021-11-17 11:39:40|12598.39|12598.39|12599.4|12599.4|12599.4|12599.4|12598.39|12598.39|0
1637149190000|2021-11-17 11:39:50|12598.39|12598.39|12598.39|12598.39|12598.39|12598.39|12598.39|12598.39|0
1637149220000|2021-11-17 11:40:20|12598.04|12598.04|12597.03|12597.03|12598.04|12598.04|12597.03|12597.03|0
1637149230000|2021-11-17 11:40:30|12598.26|12598.26|12598.26|12598.26|12598.26|12598.26|12598.26|12598.26|0
1637149260000|2021-11-17 11:41:00|12598.48|12598.48|12598.48|12598.48|12598.48|12598.48|12598.48|12598.48|0
1637149270000|2021-11-17 11:41:10|12598.26|12598.26|12593.12|12593.12|12598.26|12598.26|12593.12|12593.12|0
1637149290000|2021-11-17 11:41:30|12593.47|12593.47|12593.48|12593.48|12593.48|12593.48|12593.47|12593.47|0
1637149320000|2021-11-17 11:42:00|12595.5|12595.5|12596.91|12596.91|12596.91|12596.91|12595.5|12595.5|0
1637149340000|2021-11-17 11:42:20|12596.39|12596.39|12596.39|12596.39|12596.39|12596.39|12596.39|12596.39|0
1637149350000|2021-11-17 11:42:30|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|0
1637149400000|2021-11-17 11:43:20|12597.89|12597.89|12597.89|12597.89|12597.89|12597.89|12597.89|12597.89|0
1637149410000|2021-11-17 11:43:30|12597.68|12597.68|12597.68|12597.68|12597.68|12597.68|12597.68|12597.68|0
1637149420000|2021-11-17 11:43:40|12596.45|12596.45|12596.45|12596.45|12596.45|12596.45|12596.45|12596.45|0
1637149470000|2021-11-17 11:44:30|12597.45|12597.45|12597.45|12597.45|12597.45|12597.45|12597.45|12597.45|0
1637149490000|2021-11-17 11:44:50|12597.67|12597.67|12598.67|12598.67|12598.67|12598.67|12597.67|12597.67|0
1637149500000|2021-11-17 11:45:00|12599.08|12599.08|12599.08|12599.08|12599.08|12599.08|12599.08|12599.08|0
1637149530000|2021-11-17 11:45:30|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|0
1637149540000|2021-11-17 11:45:40|12599.31|12599.31|12599.31|12599.31|12599.31|12599.31|12599.31|12599.31|0
1637149550000|2021-11-17 11:45:50|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|0
1637149570000|2021-11-17 11:46:10|12599.9|12599.9|12600.22|12600.22|12600.22|12600.22|12599.9|12599.9|0
1637149580000|2021-11-17 11:46:20|12600.38|12600.38|12600.38|12600.38|12600.38|12600.38|12600.38|12600.38|0
1637149590000|2021-11-17 11:46:30|12600.54|12600.54|12600.54|12600.54|12600.54|12600.54|12600.54|12600.54|0
1637149640000|2021-11-17 11:47:20|12600.2|12600.2|12600.37|12600.37|12600.37|12600.37|12600.2|12600.2|0
1637149650000|2021-11-17 11:47:30|12600.2|12600.2|12600.2|12600.2|12600.2|12600.2|12600.2|12600.2|0
1637149680000|2021-11-17 11:48:00|12601.2|12601.2|12601.2|12601.2|12601.2|12601.2|12601.2|12601.2|0
1637149690000|2021-11-17 11:48:10|12601.3|12601.3|12601.3|12601.3|12601.3|12601.3|12601.3|12601.3|0
1637149700000|2021-11-17 11:48:20|12601.52|12601.52|12601.52|12601.52|12601.52|12601.52|12601.52|12601.52|0
1637149720000|2021-11-17 11:48:40|12601.76|12601.76|12601.76|12601.76|12601.76|12601.76|12601.76|12601.76|0
1637149730000|2021-11-17 11:48:50|12601.97|12601.97|12601.76|12601.76|12601.97|12601.97|12601.76|12601.76|0
1637149750000|2021-11-17 11:49:10|12601.93|12601.93|12598.5|12598.5|12602.34|12602.34|12598.5|12598.5|0
1637149770000|2021-11-17 11:49:30|12598.29|12598.29|12597.95|12597.95|12598.29|12598.29|12597.95|12597.95|0
1637149800000|2021-11-17 11:50:00|12598.95|12598.95|12600.83|12600.83|12601.4|12601.4|12598.95|12598.95|0
1637149810000|2021-11-17 11:50:10|12602.84|12602.84|12603.07|12603.07|12603.07|12603.07|12602.84|12602.84|0
1637149820000|2021-11-17 11:50:20|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|12602.92|0
1637149840000|2021-11-17 11:50:40|12602.7|12602.7|12602.7|12602.7|12602.7|12602.7|12602.7|12602.7|0
1637149850000|2021-11-17 11:50:50|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|0
1637149860000|2021-11-17 11:51:00|12602.71|12602.71|12602.71|12602.71|12602.71|12602.71|12602.71|12602.71|0
1637149890000|2021-11-17 11:51:30|12603.72|12603.72|12600.92|12600.92|12603.72|12603.72|12600.92|12600.92|0
1637149900000|2021-11-17 11:51:40|12599.91|12599.91|12599.53|12599.53|12600.27|12600.27|12599.26|12599.26|0
1637149910000|2021-11-17 11:51:50|12598.52|12598.52|12597.52|12597.52|12598.52|12598.52|12597.52|12597.52|0
1637149920000|2021-11-17 11:52:00|12597.27|12597.27|12595.86|12595.86|12597.27|12597.27|12595.86|12595.86|0
1637149930000|2021-11-17 11:52:10|12594.14|12594.14|12594.14|12594.14|12594.14|12594.14|12594.14|12594.14|0
1637149960000|2021-11-17 11:52:40|12594.31|12594.31|12594.31|12594.31|12594.31|12594.31|12594.31|12594.31|0
1637149970000|2021-11-17 11:52:50|12594.53|12594.53|12594.29|12594.29|12594.75|12594.75|12594.29|12594.29|0
1637149980000|2021-11-17 11:53:00|12594.07|12594.07|12596.85|12596.85|12596.85|12596.85|12593.63|12593.63|0
1637149990000|2021-11-17 11:53:10|12597.02|12597.02|12597.79|12597.79|12597.79|12597.79|12596.79|12596.79|0
1637150000000|2021-11-17 11:53:20|12597.63|12597.63|12597.98|12597.98|12597.98|12597.98|12597.63|12597.63|0
1637150010000|2021-11-17 11:53:30|12598.99|12598.99|12598.99|12598.99|12598.99|12598.99|12598.99|12598.99|0
1637150030000|2021-11-17 11:53:50|12599.26|12599.26|12598.25|12598.25|12599.26|12599.26|12598.25|12598.25|0
1637150040000|2021-11-17 11:54:00|12598.49|12598.49|12597.49|12597.49|12598.49|12598.49|12597.49|12597.49|0
1637150050000|2021-11-17 11:54:10|12597.72|12597.72|12597.72|12597.72|12597.72|12597.72|12597.72|12597.72|0
1637150060000|2021-11-17 11:54:20|12597.89|12597.89|12597.89|12597.89|12597.89|12597.89|12597.89|12597.89|0
1637150080000|2021-11-17 11:54:40|12598.06|12598.06|12598.06|12598.06|12598.06|12598.06|12598.06|12598.06|0
1637150090000|2021-11-17 11:54:50|12600.08|12600.08|12600.08|12600.08|12600.08|12600.08|12600.08|12600.08|0
1637150100000|2021-11-17 11:55:00|12599.86|12599.86|12598.5|12598.5|12599.86|12599.86|12598.5|12598.5|0
1637150110000|2021-11-17 11:55:10|12598.71|12598.71|12599.14|12599.14|12599.14|12599.14|12598.71|12598.71|0
1637150120000|2021-11-17 11:55:20|12599.22|12599.22|12599.22|12599.22|12599.22|12599.22|12599.22|12599.22|0
1637150130000|2021-11-17 11:55:30|12597.99|12597.99|12597.99|12597.99|12597.99|12597.99|12597.99|12597.99|0
1637150160000|2021-11-17 11:56:00|12597.82|12597.82|12597.82|12597.82|12597.82|12597.82|12597.82|12597.82|0
1637150170000|2021-11-17 11:56:10|12597.11|12597.11|12597.28|12597.28|12597.28|12597.28|12597.11|12597.11|0
1637150210000|2021-11-17 11:56:50|12596.97|12596.97|12596.61|12596.61|12596.97|12596.97|12596.61|12596.61|0
1637150220000|2021-11-17 11:57:00|12596.39|12596.39|12597.06|12597.06|12597.06|12597.06|12596.39|12596.39|0
1637150230000|2021-11-17 11:57:10|12596.65|12596.65|12596.65|12596.65|12596.65|12596.65|12596.65|12596.65|0
1637150240000|2021-11-17 11:57:20|12596.44|12596.44|12596.44|12596.44|12596.44|12596.44|12596.44|12596.44|0
1637150260000|2021-11-17 11:57:40|12596.08|12596.08|12596.13|12596.13|12596.13|12596.13|12596.08|12596.08|0
1637150280000|2021-11-17 11:58:00|12595.7|12595.7|12595.46|12595.46|12595.7|12595.7|12595.46|12595.46|0
1637150320000|2021-11-17 11:58:40|12594.45|12594.45|12596.22|12596.22|12596.47|12596.47|12594.45|12594.45|0
1637150330000|2021-11-17 11:58:50|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|12597.23|0
1637150340000|2021-11-17 11:59:00|12599.24|12599.24|12597.23|12597.23|12599.24|12599.24|12597.23|12597.23|0
1637150350000|2021-11-17 11:59:10|12598.24|12598.24|12598.24|12598.24|12598.24|12598.24|12598.24|12598.24|0
1637150360000|2021-11-17 11:59:20|12595.22|12595.22|12595.22|12595.22|12595.22|12595.22|12595.22|12595.22|0
1637150370000|2021-11-17 11:59:30|12598.24|12598.24|12598.24|12598.24|12598.24|12598.24|12598.24|12598.24|0
1637150390000|2021-11-17 11:59:50|12598.65|12598.65|12598.65|12598.65|12598.65|12598.65|12598.65|12598.65|0
1637150400000|2021-11-17 12:00:00|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|12598.86|0
1637150410000|2021-11-17 12:00:10|12599.03|12599.03|12599.03|12599.03|12599.03|12599.03|12599.03|12599.03|0
1637150430000|2021-11-17 12:00:30|12598.03|12598.03|12598.03|12598.03|12598.03|12598.03|12598.03|12598.03|0
1637150440000|2021-11-17 12:00:40|12597.02|12597.02|12596.78|12596.78|12597.02|12597.02|12596.78|12596.78|0
1637150460000|2021-11-17 12:01:00|12596.37|12596.37|12596.37|12596.37|12596.37|12596.37|12596.37|12596.37|0
1637150490000|2021-11-17 12:01:30|12596.26|12596.26|12596.26|12596.26|12596.26|12596.26|12596.26|12596.26|0
1637150500000|2021-11-17 12:01:40|12597.27|12597.27|12597.67|12597.67|12597.67|12597.67|12597.27|12597.27|0
1637150510000|2021-11-17 12:01:50|12597.75|12597.75|12597.75|12597.75|12597.75|12597.75|12597.75|12597.75|0
1637150520000|2021-11-17 12:02:00|12596.75|12596.75|12598.45|12598.45|12598.45|12598.45|12596.75|12596.75|0
1637150530000|2021-11-17 12:02:10|12597.22|12597.22|12597.44|12597.44|12597.44|12597.44|12597.22|12597.22|0
1637150550000|2021-11-17 12:02:30|12597.61|12597.61|12597.43|12597.43|12597.78|12597.78|12597.43|12597.43|0
1637150560000|2021-11-17 12:02:40|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|0
1637150570000|2021-11-17 12:02:50|12596.68|12596.68|12596.68|12596.68|12596.68|12596.68|12596.68|12596.68|0
1637150580000|2021-11-17 12:03:00|12596.28|12596.28|12595.49|12595.49|12596.28|12596.28|12595.49|12595.49|0
1637150590000|2021-11-17 12:03:10|12594.49|12594.49|12592.12|12592.12|12594.49|12594.49|12590.89|12590.89|0
1637150600000|2021-11-17 12:03:20|12590.89|12590.89|12590.89|12590.89|12590.89|12590.89|12590.89|12590.89|0
1637150610000|2021-11-17 12:03:30|12590.48|12590.48|12590.07|12590.07|12590.48|12590.48|12590.07|12590.07|0
1637150630000|2021-11-17 12:03:50|12589.9|12589.9|12589.9|12589.9|12589.9|12589.9|12589.9|12589.9|0
1637150640000|2021-11-17 12:04:00|12589.38|12589.38|12589.38|12589.38|12589.38|12589.38|12589.38|12589.38|0
1637150650000|2021-11-17 12:04:10|12589.17|12589.17|12588.16|12588.16|12589.17|12589.17|12588.16|12588.16|0
1637150670000|2021-11-17 12:04:30|12587.81|12587.81|12588.16|12588.16|12588.16|12588.16|12587.81|12587.81|0
1637150680000|2021-11-17 12:04:40|12589.17|12589.17|12589.17|12589.17|12589.17|12589.17|12589.17|12589.17|0
1637150700000|2021-11-17 12:05:00|12589.4|12589.4|12589.4|12589.4|12589.4|12589.4|12589.4|12589.4|0
1637150740000|2021-11-17 12:05:40|12588.39|12588.39|12586.91|12586.91|12588.39|12588.39|12586.91|12586.91|0
1637150750000|2021-11-17 12:05:50|12585.68|12585.68|12585.41|12585.41|12585.68|12585.68|12585.41|12585.41|0
1637150760000|2021-11-17 12:06:00|12585.24|12585.24|12585.24|12585.24|12585.24|12585.24|12585.24|12585.24|0
1637150770000|2021-11-17 12:06:10|12586.24|12586.24|12586.24|12586.24|12586.24|12586.24|12586.24|12586.24|0
1637150780000|2021-11-17 12:06:20|12586.07|12586.07|12586.1|12586.1|12586.1|12586.1|12585.86|12585.86|0
1637150790000|2021-11-17 12:06:30|12586.34|12586.34|12586.59|12586.59|12586.75|12586.75|12586.34|12586.34|0
1637150810000|2021-11-17 12:06:50|12586.23|12586.23|12585.82|12585.82|12586.23|12586.23|12585.82|12585.82|0
1637150820000|2021-11-17 12:07:00|12585.47|12585.47|12585.47|12585.47|12585.47|12585.47|12585.47|12585.47|0
1637150840000|2021-11-17 12:07:20|12583.46|12583.46|12583.63|12583.63|12583.63|12583.63|12583.46|12583.46|0
1637150870000|2021-11-17 12:07:50|12583.36|12583.36|12583.36|12583.36|12583.36|12583.36|12583.36|12583.36|0
1637150880000|2021-11-17 12:08:00|12583.79|12583.79|12583.79|12583.79|12583.79|12583.79|12583.79|12583.79|0
1637150890000|2021-11-17 12:08:10|12583.44|12583.44|12584.05|12584.05|12584.05|12584.05|12583.44|12583.44|0
1637150900000|2021-11-17 12:08:20|12585.05|12585.05|12583.09|12583.09|12585.05|12585.05|12583.04|12583.04|0
1637150910000|2021-11-17 12:08:30|12583.14|12583.14|12583.14|12583.14|12583.14|12583.14|12583.14|12583.14|0
1637150950000|2021-11-17 12:09:10|12582.97|12582.97|12579.99|12579.99|12582.97|12582.97|12579.99|12579.99|0
1637150970000|2021-11-17 12:09:30|12578.99|12578.99|12578.99|12578.99|12578.99|12578.99|12578.99|12578.99|0
1637150980000|2021-11-17 12:09:40|12578.91|12578.91|12578.91|12578.91|12578.91|12578.91|12578.91|12578.91|0
1637150990000|2021-11-17 12:09:50|12578.95|12578.95|12578.95|12578.95|12578.95|12578.95|12578.95|12578.95|0
1637151000000|2021-11-17 12:10:00|12578.43|12578.43|12578.43|12578.43|12578.43|12578.43|12578.43|12578.43|0
1637151010000|2021-11-17 12:10:10|12578.03|12578.03|12578.03|12578.03|12578.03|12578.03|12578.03|12578.03|0
1637151040000|2021-11-17 12:10:40|12578.14|12578.14|12578.44|12578.44|12578.44|12578.44|12578.14|12578.14|0
1637151050000|2021-11-17 12:10:50|12578.27|12578.27|12578.27|12578.27|12578.27|12578.27|12578.27|12578.27|0
1637151070000|2021-11-17 12:11:10|12577.27|12577.27|12576.26|12576.26|12577.27|12577.27|12576.26|12576.26|0
1637151100000|2021-11-17 12:11:40|12576.69|12576.69|12576.69|12576.69|12576.69|12576.69|12576.69|12576.69|0
1637151110000|2021-11-17 12:11:50|12576.74|12576.74|12576.74|12576.74|12576.74|12576.74|12576.74|12576.74|0
1637151120000|2021-11-17 12:12:00|12576.52|12576.52|12576.52|12576.52|12576.52|12576.52|12576.52|12576.52|0
1637151140000|2021-11-17 12:12:20|12576.74|12576.74|12576.51|12576.51|12576.74|12576.74|12576.51|12576.51|0
1637151150000|2021-11-17 12:12:30|12576.29|12576.29|12576.51|12576.51|12576.51|12576.51|12576.29|12576.29|0
1637151160000|2021-11-17 12:12:40|12577.04|12577.04|12576.04|12576.04|12577.04|12577.04|12576.04|12576.04|0
1637151170000|2021-11-17 12:12:50|12575.5|12575.5|12575.55|12575.55|12575.55|12575.55|12575.5|12575.5|0
1637151190000|2021-11-17 12:13:10|12575.38|12575.38|12578.4|12578.4|12578.4|12578.4|12575.38|12575.38|0
1637151200000|2021-11-17 12:13:20|12578.45|12578.45|12578.34|12578.34|12578.45|12578.45|12578.34|12578.34|0
1637151220000|2021-11-17 12:13:40|12578.59|12578.59|12577.59|12577.59|12578.59|12578.59|12577.59|12577.59|0
1637151240000|2021-11-17 12:14:00|12577.35|12577.35|12577.13|12577.13|12577.35|12577.35|12577.13|12577.13|0
1637151280000|2021-11-17 12:14:40|12575.5|12575.5|12573.67|12573.67|12575.5|12575.5|12573.67|12573.67|0
1637151290000|2021-11-17 12:14:50|12573.32|12573.32|12571.31|12571.31|12573.32|12573.32|12571.31|12571.31|0
1637151300000|2021-11-17 12:15:00|12570.95|12570.95|12569.72|12569.72|12570.95|12570.95|12569.72|12569.72|0
1637151310000|2021-11-17 12:15:10|12569.51|12569.51|12569.44|12569.44|12569.51|12569.51|12569.29|12569.29|0
1637151320000|2021-11-17 12:15:20|12570.45|12570.45|12571.46|12571.46|12571.46|12571.46|12570.45|12570.45|0
1637151340000|2021-11-17 12:15:40|12571.4|12571.4|12571.4|12571.4|12571.4|12571.4|12571.4|12571.4|0
1637151360000|2021-11-17 12:16:00|12571.62|12571.62|12571.44|12571.44|12571.62|12571.62|12571.44|12571.44|0
1637151370000|2021-11-17 12:16:10|12571.27|12571.27|12571.49|12571.49|12571.49|12571.49|12571.27|12571.27|0
1637151390000|2021-11-17 12:16:30|12571.27|12571.27|12571.12|12571.12|12571.27|12571.27|12571.12|12571.12|0
1637151420000|2021-11-17 12:17:00|12571.33|12571.33|12573.01|12573.01|12573.01|12573.01|12571.33|12571.33|0
1637151430000|2021-11-17 12:17:10|12574.24|12574.24|12574.24|12574.24|12574.24|12574.24|12574.24|12574.24|0
1637151440000|2021-11-17 12:17:20|12575.24|12575.24|12574.82|12574.82|12575.24|12575.24|12574.82|12574.82|0
1637151450000|2021-11-17 12:17:30|12574.99|12574.99|12573.81|12573.81|12574.99|12574.99|12573.81|12573.81|0
1637151460000|2021-11-17 12:17:40|12574.03|12574.03|12574.03|12574.03|12574.03|12574.03|12574.03|12574.03|0
1637151470000|2021-11-17 12:17:50|12574.26|12574.26|12574.26|12574.26|12574.26|12574.26|12574.26|12574.26|0
1637151480000|2021-11-17 12:18:00|12574.48|12574.48|12575.95|12575.95|12575.95|12575.95|12574.48|12574.48|0
1637151490000|2021-11-17 12:18:10|12576.38|12576.38|12577.75|12577.75|12577.75|12577.75|12576.33|12576.33|0
1637151500000|2021-11-17 12:18:20|12576.52|12576.52|12576.52|12576.52|12576.52|12576.52|12576.52|12576.52|0
1637151510000|2021-11-17 12:18:30|12576.35|12576.35|12576.35|12576.35|12576.35|12576.35|12576.35|12576.35|0
1637151520000|2021-11-17 12:18:40|12576.45|12576.45|12576.45|12576.45|12576.45|12576.45|12576.45|12576.45|0
1637151530000|2021-11-17 12:18:50|12577.45|12577.45|12577.45|12577.45|12577.45|12577.45|12577.45|12577.45|0
1637151540000|2021-11-17 12:19:00|12577.67|12577.67|12577.24|12577.24|12577.67|12577.67|12577.24|12577.24|0
1637151550000|2021-11-17 12:19:10|12577.13|12577.13|12577.18|12577.18|12577.18|12577.18|12577.13|12577.13|0
1637151560000|2021-11-17 12:19:20|12577.4|12577.4|12577.18|12577.18|12577.4|12577.4|12577.18|12577.18|0
1637151590000|2021-11-17 12:19:50|12577.4|12577.4|12577.4|12577.4|12577.4|12577.4|12577.4|12577.4|0
1637151600000|2021-11-17 12:20:00|12578.41|12578.41|12578.41|12578.41|12578.41|12578.41|12578.41|12578.41|0
1637151630000|2021-11-17 12:20:30|12578.25|12578.25|12578.25|12578.25|12578.25|12578.25|12578.25|12578.25|0
1637151670000|2021-11-17 12:21:10|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|0
1637151690000|2021-11-17 12:21:30|12578.29|12578.29|12578.29|12578.29|12578.29|12578.29|12578.29|12578.29|0
1637151710000|2021-11-17 12:21:50|12579.29|12579.29|12581.52|12581.52|12581.52|12581.52|12579.29|12579.29|0
1637151720000|2021-11-17 12:22:00|12581.93|12581.93|12580.92|12580.92|12582.93|12582.93|12580.92|12580.92|0
1637151730000|2021-11-17 12:22:10|12581.93|12581.93|12582.25|12582.25|12582.25|12582.25|12581.93|12581.93|0
1637151740000|2021-11-17 12:22:20|12582.39|12582.39|12583.62|12583.62|12583.62|12583.62|12582.39|12582.39|0
1637151760000|2021-11-17 12:22:40|12583.97|12583.97|12583.97|12583.97|12583.97|12583.97|12583.97|12583.97|0
1637151790000|2021-11-17 12:23:10|12584.83|12584.83|12585.05|12585.05|12585.05|12585.05|12584.83|12584.83|0
1637151800000|2021-11-17 12:23:20|12586.05|12586.05|12587.14|12587.14|12587.14|12587.14|12586.05|12586.05|0
1637151810000|2021-11-17 12:23:30|12587.55|12587.55|12587.55|12587.55|12587.55|12587.55|12587.55|12587.55|0
1637151820000|2021-11-17 12:23:40|12587.72|12587.72|12587.89|12587.89|12587.89|12587.89|12587.72|12587.72|0
1637151840000|2021-11-17 12:24:00|12588.41|12588.41|12588.41|12588.41|12588.41|12588.41|12588.41|12588.41|0
1637151850000|2021-11-17 12:24:10|12588.31|12588.31|12589.54|12589.54|12589.54|12589.54|12588.31|12588.31|0
1637151890000|2021-11-17 12:24:50|12589.46|12589.46|12589.46|12589.46|12589.46|12589.46|12589.46|12589.46|0
1637151900000|2021-11-17 12:25:00|12589.02|12589.02|12588.16|12588.16|12589.02|12589.02|12588.16|12588.16|0
1637151910000|2021-11-17 12:25:10|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|0
1637151920000|2021-11-17 12:25:20|12588.59|12588.59|12588.59|12588.59|12588.59|12588.59|12588.59|12588.59|0
1637151970000|2021-11-17 12:26:10|12588.86|12588.86|12588.86|12588.86|12588.86|12588.86|12588.86|12588.86|0
1637151990000|2021-11-17 12:26:30|12587.85|12587.85|12587.85|12587.85|12587.85|12587.85|12587.85|12587.85|0
1637152000000|2021-11-17 12:26:40|12585.02|12585.02|12585.43|12585.43|12585.43|12585.43|12585.02|12585.02|0
1637152010000|2021-11-17 12:26:50|12584.42|12584.42|12585.6|12585.6|12585.6|12585.6|12584.42|12584.42|0
1637152020000|2021-11-17 12:27:00|12585.77|12585.77|12585.77|12585.77|12585.77|12585.77|12585.77|12585.77|0
1637152030000|2021-11-17 12:27:10|12586.04|12586.04|12587.16|12587.16|12587.46|12587.46|12586.04|12586.04|0
1637152060000|2021-11-17 12:27:40|12587.38|12587.38|12584.71|12584.71|12587.38|12587.38|12584.71|12584.71|0
1637152100000|2021-11-17 12:28:20|12586.72|12586.72|12586.72|12586.72|12586.72|12586.72|12586.72|12586.72|0
1637152110000|2021-11-17 12:28:30|12585.72|12585.72|12585.72|12585.72|12585.72|12585.72|12585.72|12585.72|0
1637152120000|2021-11-17 12:28:40|12585.87|12585.87|12585.87|12585.87|12585.87|12585.87|12585.87|12585.87|0
1637152140000|2021-11-17 12:29:00|12586.39|12586.39|12586.39|12586.39|12586.39|12586.39|12586.39|12586.39|0
1637152160000|2021-11-17 12:29:20|12586.7|12586.7|12586.7|12586.7|12586.7|12586.7|12586.7|12586.7|0
1637152190000|2021-11-17 12:29:50|12586.83|12586.83|12586.83|12586.83|12586.83|12586.83|12586.83|12586.83|0
1637152200000|2021-11-17 12:30:00|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|12585.83|0
1637152230000|2021-11-17 12:30:30|12584.82|12584.82|12584.82|12584.82|12584.82|12584.82|12584.82|12584.82|0
1637152250000|2021-11-17 12:30:50|12585.09|12585.09|12585.09|12585.09|12585.09|12585.09|12585.09|12585.09|0
1637152260000|2021-11-17 12:31:00|12586.09|12586.09|12587.51|12587.51|12587.51|12587.51|12586.09|12586.09|0
1637152270000|2021-11-17 12:31:10|12587.68|12587.68|12587.46|12587.46|12587.73|12587.73|12587.46|12587.46|0
1637152290000|2021-11-17 12:31:30|12587.12|12587.12|12587.29|12587.29|12587.29|12587.29|12587.12|12587.12|0
1637152300000|2021-11-17 12:31:40|12587.08|12587.08|12587.87|12587.87|12587.87|12587.87|12586.86|12586.86|0
1637152310000|2021-11-17 12:31:50|12587.65|12587.65|12587.48|12587.48|12587.65|12587.65|12587.48|12587.48|0
1637152320000|2021-11-17 12:32:00|12586.96|12586.96|12585.73|12585.73|12586.96|12586.96|12585.73|12585.73|0
1637152350000|2021-11-17 12:32:30|12585.6|12585.6|12585.6|12585.6|12585.6|12585.6|12585.6|12585.6|0
1637152360000|2021-11-17 12:32:40|12586.83|12586.83|12586.83|12586.83|12586.83|12586.83|12586.83|12586.83|0
1637152370000|2021-11-17 12:32:50|12587.26|12587.26|12587.26|12587.26|12587.26|12587.26|12587.26|12587.26|0
1637152380000|2021-11-17 12:33:00|12582.83|12582.83|12581.17|12581.17|12582.83|12582.83|12581.17|12581.17|0
1637152390000|2021-11-17 12:33:10|12581|12581|12581.19|12581.19|12581.46|12581.46|12581|12581|0
1637152430000|2021-11-17 12:33:50|12581.32|12581.32|12581.32|12581.32|12581.32|12581.32|12581.32|12581.32|0
1637152440000|2021-11-17 12:34:00|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|12582.33|0
1637152450000|2021-11-17 12:34:10|12582.35|12582.35|12582.35|12582.35|12582.35|12582.35|12582.35|12582.35|0
1637152480000|2021-11-17 12:34:40|12582.52|12582.52|12582.52|12582.52|12582.52|12582.52|12582.52|12582.52|0
1637152510000|2021-11-17 12:35:10|12582.47|12582.47|12582.47|12582.47|12582.47|12582.47|12582.47|12582.47|0
1637152520000|2021-11-17 12:35:20|12581.46|12581.46|12581.46|12581.46|12581.46|12581.46|12581.46|12581.46|0
1637152560000|2021-11-17 12:36:00|12579.45|12579.45|12578.44|12578.44|12579.45|12579.45|12578.44|12578.44|0
1637152570000|2021-11-17 12:36:10|12578.09|12578.09|12578.09|12578.09|12578.09|12578.09|12578.09|12578.09|0
1637152620000|2021-11-17 12:37:00|12579.5|12579.5|12579.86|12579.86|12579.86|12579.86|12579.5|12579.5|0
1637152640000|2021-11-17 12:37:20|12580.47|12580.47|12579.91|12579.91|12580.47|12580.47|12579.91|12579.91|0
1637152650000|2021-11-17 12:37:30|12580.15|12580.15|12579.85|12579.85|12580.15|12580.15|12579.61|12579.61|0
1637152660000|2021-11-17 12:37:40|12580|12580|12579.85|12579.85|12580|12580|12579.85|12579.85|0
1637152670000|2021-11-17 12:37:50|12580.06|12580.06|12580.06|12580.06|12580.06|12580.06|12580.06|12580.06|0
1637152680000|2021-11-17 12:38:00|12579.85|12579.85|12583.94|12583.94|12583.94|12583.94|12579.69|12579.69|0
1637152690000|2021-11-17 12:38:10|12584.11|12584.11|12582.88|12582.88|12584.11|12584.11|12582.88|12582.88|0
1637152700000|2021-11-17 12:38:20|12581.87|12581.87|12581.87|12581.87|12581.87|12581.87|12581.87|12581.87|0
1637152720000|2021-11-17 12:38:40|12582.39|12582.39|12582.39|12582.39|12582.39|12582.39|12582.39|12582.39|0
1637152730000|2021-11-17 12:38:50|12582.23|12582.23|12582.23|12582.23|12582.23|12582.23|12582.23|12582.23|0
1637152740000|2021-11-17 12:39:00|12581.22|12581.22|12581.22|12581.22|12581.22|12581.22|12581.22|12581.22|0
1637152750000|2021-11-17 12:39:10|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|12581.38|0
1637152760000|2021-11-17 12:39:20|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|0
1637152800000|2021-11-17 12:40:00|12581.73|12581.73|12582.09|12582.09|12582.79|12582.79|12581.73|12581.73|0
1637152810000|2021-11-17 12:40:10|12581.09|12581.09|12581.44|12581.44|12581.44|12581.44|12581.09|12581.09|0
1637152840000|2021-11-17 12:40:40|12585.14|12585.14|12585.14|12585.14|12585.14|12585.14|12585.14|12585.14|0
1637152850000|2021-11-17 12:40:50|12584.78|12584.78|12586.71|12586.71|12586.71|12586.71|12584.7|12584.7|0
1637152860000|2021-11-17 12:41:00|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|0
1637152870000|2021-11-17 12:41:10|12585.35|12585.35|12584.94|12584.94|12585.35|12585.35|12584.94|12584.94|0
1637152910000|2021-11-17 12:41:50|12585.35|12585.35|12585.35|12585.35|12585.35|12585.35|12585.35|12585.35|0
1637152930000|2021-11-17 12:42:10|12585.79|12585.79|12585.79|12585.79|12585.79|12585.79|12585.79|12585.79|0
1637152940000|2021-11-17 12:42:20|12587.02|12587.02|12587.02|12587.02|12587.02|12587.02|12587.02|12587.02|0
1637152950000|2021-11-17 12:42:30|12586.8|12586.8|12585.57|12585.57|12586.8|12586.8|12585.57|12585.57|0
1637152970000|2021-11-17 12:42:50|12585.35|12585.35|12585.35|12585.35|12585.35|12585.35|12585.35|12585.35|0
1637152990000|2021-11-17 12:43:10|12585.51|12585.51|12585.29|12585.29|12585.51|12585.51|12585.29|12585.29|0
1637153010000|2021-11-17 12:43:30|12586.3|12586.3|12588.66|12588.66|12588.66|12588.66|12586.3|12586.3|0
1637153020000|2021-11-17 12:43:40|12592.69|12592.69|12592.69|12592.69|12592.69|12592.69|12592.69|12592.69|0
1637153030000|2021-11-17 12:43:50|12593.69|12593.69|12593.69|12593.69|12593.69|12593.69|12593.69|12593.69|0
1637153040000|2021-11-17 12:44:00|12592.69|12592.69|12591.81|12591.81|12593.04|12593.04|12591.81|12591.81|0
1637153060000|2021-11-17 12:44:20|12591.57|12591.57|12591.57|12591.57|12591.57|12591.57|12591.57|12591.57|0
1637153070000|2021-11-17 12:44:30|12591.93|12591.93|12591.52|12591.52|12591.93|12591.93|12591.52|12591.52|0
1637153090000|2021-11-17 12:44:50|12591.16|12591.16|12591.16|12591.16|12591.16|12591.16|12591.16|12591.16|0
1637153100000|2021-11-17 12:45:00|12592.17|12592.17|12592.17|12592.17|12592.17|12592.17|12592.17|12592.17|0
1637153110000|2021-11-17 12:45:10|12591.16|12591.16|12589.72|12589.72|12591.16|12591.16|12589.72|12589.72|0
1637153120000|2021-11-17 12:45:20|12587.71|12587.71|12587.71|12587.71|12587.71|12587.71|12587.71|12587.71|0
1637153140000|2021-11-17 12:45:40|12587.49|12587.49|12587.49|12587.49|12587.49|12587.49|12587.49|12587.49|0
1637153150000|2021-11-17 12:45:50|12587.14|12587.14|12587.14|12587.14|12587.14|12587.14|12587.14|12587.14|0
1637153160000|2021-11-17 12:46:00|12587.36|12587.36|12588.44|12588.44|12588.44|12588.44|12587.36|12587.36|0
1637153170000|2021-11-17 12:46:10|12588.22|12588.22|12587.22|12587.22|12588.22|12588.22|12587.22|12587.22|0
1637153190000|2021-11-17 12:46:30|12586.81|12586.81|12586.4|12586.4|12586.81|12586.81|12586.4|12586.4|0
1637153200000|2021-11-17 12:46:40|12585.17|12585.17|12585.46|12585.46|12585.46|12585.46|12585.17|12585.17|0
1637153220000|2021-11-17 12:47:00|12585.31|12585.31|12585.41|12585.41|12585.41|12585.41|12585.31|12585.31|0
1637153230000|2021-11-17 12:47:10|12587.42|12587.42|12588.42|12588.42|12588.42|12588.42|12587.42|12587.42|0
1637153270000|2021-11-17 12:47:50|12589.24|12589.24|12589.24|12589.24|12589.24|12589.24|12589.24|12589.24|0
1637153280000|2021-11-17 12:48:00|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|0
1637153300000|2021-11-17 12:48:20|12590.11|12590.11|12590.11|12590.11|12590.11|12590.11|12590.11|12590.11|0
1637153320000|2021-11-17 12:48:40|12590.34|12590.34|12590.34|12590.34|12590.34|12590.34|12590.34|12590.34|0
1637153330000|2021-11-17 12:48:50|12590.08|12590.08|12589.86|12589.86|12590.08|12590.08|12589.64|12589.64|0
1637153400000|2021-11-17 12:50:00|12590.13|12590.13|12590.13|12590.13|12590.13|12590.13|12590.13|12590.13|0
1637153410000|2021-11-17 12:50:10|12590.21|12590.21|12590.21|12590.21|12590.21|12590.21|12590.21|12590.21|0
1637153420000|2021-11-17 12:50:20|12590.36|12590.36|12590.36|12590.36|12590.36|12590.36|12590.36|12590.36|0
1637153430000|2021-11-17 12:50:30|12591.59|12591.59|12591.59|12591.59|12591.59|12591.59|12591.59|12591.59|0
1637153440000|2021-11-17 12:50:40|12591.94|12591.94|12591.94|12591.94|12591.94|12591.94|12591.94|12591.94|0
1637153450000|2021-11-17 12:50:50|12593.18|12593.18|12593.18|12593.18|12593.18|12593.18|12593.18|12593.18|0
1637153460000|2021-11-17 12:51:00|12591.16|12591.16|12590.75|12590.75|12591.16|12591.16|12590.75|12590.75|0
1637153470000|2021-11-17 12:51:10|12589.75|12589.75|12587.51|12587.51|12589.75|12589.75|12587.51|12587.51|0
1637153480000|2021-11-17 12:51:20|12586.28|12586.28|12585.28|12585.28|12586.28|12586.28|12585.28|12585.28|0
1637153520000|2021-11-17 12:52:00|12584.62|12584.62|12584.84|12584.84|12584.84|12584.84|12584.62|12584.62|0
1637153540000|2021-11-17 12:52:20|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|0
1637153550000|2021-11-17 12:52:30|12584.54|12584.54|12582.53|12582.53|12584.54|12584.54|12582.53|12582.53|0
1637153610000|2021-11-17 12:53:30|12582.78|12582.78|12582.37|12582.37|12582.78|12582.78|12582.37|12582.37|0
1637153620000|2021-11-17 12:53:40|12582.55|12582.55|12582.55|12582.55|12582.55|12582.55|12582.55|12582.55|0
1637153640000|2021-11-17 12:54:00|12583|12583|12582.93|12582.93|12583|12583|12582.8|12582.8|0
1637153650000|2021-11-17 12:54:10|12582.52|12582.52|12581.29|12581.29|12582.52|12582.52|12581.29|12581.29|0
1637153680000|2021-11-17 12:54:40|12581.44|12581.44|12581.49|12581.49|12581.49|12581.49|12581.44|12581.44|0
1637153700000|2021-11-17 12:55:00|12581.42|12581.42|12581.42|12581.42|12581.42|12581.42|12581.42|12581.42|0
1637153720000|2021-11-17 12:55:20|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|12582.65|0
1637153730000|2021-11-17 12:55:30|12585.48|12585.48|12585.37|12585.37|12585.48|12585.48|12585.37|12585.37|0
1637153740000|2021-11-17 12:55:40|12585.14|12585.14|12585.14|12585.14|12585.14|12585.14|12585.14|12585.14|0
1637153750000|2021-11-17 12:55:50|12585.3|12585.3|12585.3|12585.3|12585.3|12585.3|12585.3|12585.3|0
1637153760000|2021-11-17 12:56:00|12585.52|12585.52|12584.73|12584.73|12585.74|12585.74|12584.73|12584.73|0
1637153770000|2021-11-17 12:56:10|12584.95|12584.95|12584.87|12584.87|12584.95|12584.95|12584.87|12584.87|0
1637153790000|2021-11-17 12:56:30|12584.65|12584.65|12585.65|12585.65|12585.65|12585.65|12584.65|12584.65|0
1637153820000|2021-11-17 12:57:00|12585.85|12585.85|12585.62|12585.62|12585.85|12585.85|12585.62|12585.62|0
1637153830000|2021-11-17 12:57:10|12585.67|12585.67|12586.9|12586.9|12586.9|12586.9|12585.67|12585.67|0
1637153840000|2021-11-17 12:57:20|12587.05|12587.05|12587.05|12587.05|12587.05|12587.05|12587.05|12587.05|0
1637153860000|2021-11-17 12:57:40|12587.36|12587.36|12587.7|12587.7|12587.7|12587.7|12587.36|12587.36|0
1637153870000|2021-11-17 12:57:50|12587.92|12587.92|12589.15|12589.15|12589.15|12589.15|12587.92|12587.92|0
1637153880000|2021-11-17 12:58:00|12587.14|12587.14|12586.92|12586.92|12587.14|12587.14|12586.92|12586.92|0
1637153890000|2021-11-17 12:58:10|12589.34|12589.34|12589.26|12589.26|12589.34|12589.34|12589.26|12589.26|0
1637153900000|2021-11-17 12:58:20|12590.27|12590.27|12591.27|12591.27|12591.27|12591.27|12590.27|12590.27|0
1637153920000|2021-11-17 12:58:40|12591.51|12591.51|12591.51|12591.51|12591.51|12591.51|12591.51|12591.51|0
1637153970000|2021-11-17 12:59:30|12592.74|12592.74|12592.74|12592.74|12592.74|12592.74|12592.74|12592.74|0
1637154000000|2021-11-17 13:00:00|12592.9|12592.9|12592.9|12592.9|12592.9|12592.9|12592.9|12592.9|0
1637154010000|2021-11-17 13:00:10|12593.17|12593.17|12593.17|12593.17|12593.17|12593.17|12593.17|12593.17|0
1637154020000|2021-11-17 13:00:20|12594.18|12594.18|12594.18|12594.18|12594.18|12594.18|12594.18|12594.18|0
1637154030000|2021-11-17 13:00:30|12593.17|12593.17|12594.69|12594.69|12594.69|12594.69|12593.17|12593.17|0
1637154040000|2021-11-17 13:00:40|12595.7|12595.7|12596.7|12596.7|12596.7|12596.7|12595.7|12595.7|0
1637154050000|2021-11-17 13:00:50|12597.93|12597.93|12598.17|12598.17|12598.17|12598.17|12597.93|12597.93|0
1637154070000|2021-11-17 13:01:10|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|0
1637154110000|2021-11-17 13:01:50|12597.97|12597.97|12599.15|12599.15|12599.15|12599.15|12597.62|12597.62|0
1637154120000|2021-11-17 13:02:00|12598.14|12598.14|12597.13|12597.13|12598.14|12598.14|12597.13|12597.13|0
1637154130000|2021-11-17 13:02:10|12597.32|12597.32|12597.51|12597.51|12597.51|12597.51|12597.32|12597.32|0
1637154210000|2021-11-17 13:03:30|12598.74|12598.74|12598.74|12598.74|12598.74|12598.74|12598.74|12598.74|0
1637154240000|2021-11-17 13:04:00|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|12599.1|0
1637154250000|2021-11-17 13:04:10|12599.25|12599.25|12599.25|12599.25|12599.25|12599.25|12599.25|12599.25|0
1637154260000|2021-11-17 13:04:20|12598.24|12598.24|12596.23|12596.23|12598.24|12598.24|12596.06|12596.06|0
1637154290000|2021-11-17 13:04:50|12596.08|12596.08|12596.08|12596.08|12596.08|12596.08|12596.08|12596.08|0
1637154300000|2021-11-17 13:05:00|12596.54|12596.54|12596.28|12596.28|12596.54|12596.54|12596.28|12596.28|0
1637154320000|2021-11-17 13:05:20|12596.74|12596.74|12596.27|12596.27|12596.74|12596.74|12596.27|12596.27|0
1637154330000|2021-11-17 13:05:30|12597.27|12597.27|12598.51|12598.51|12598.51|12598.51|12597.27|12597.27|0
1637154340000|2021-11-17 13:05:40|12598.1|12598.1|12597.83|12597.83|12598.1|12598.1|12597.83|12597.83|0
1637154350000|2021-11-17 13:05:50|12597.42|12597.42|12597.42|12597.42|12597.42|12597.42|12597.42|12597.42|0
1637154380000|2021-11-17 13:06:20|12597.25|12597.25|12596.02|12596.02|12597.25|12597.25|12596.02|12596.02|0
1637154390000|2021-11-17 13:06:30|12596.23|12596.23|12596.06|12596.06|12596.23|12596.23|12596.06|12596.06|0
1637154410000|2021-11-17 13:06:50|12596.47|12596.47|12596.47|12596.47|12596.47|12596.47|12596.47|12596.47|0
1637154440000|2021-11-17 13:07:20|12596.49|12596.49|12596.49|12596.49|12596.49|12596.49|12596.49|12596.49|0
1637154450000|2021-11-17 13:07:30|12593.47|12593.47|12593.47|12593.47|12593.47|12593.47|12593.47|12593.47|0
1637154470000|2021-11-17 13:07:50|12592.24|12592.24|12591.01|12591.01|12592.24|12592.24|12591.01|12591.01|0
1637154500000|2021-11-17 13:08:20|12591.23|12591.23|12591.23|12591.23|12591.23|12591.23|12591.23|12591.23|0
1637154510000|2021-11-17 13:08:30|12591.74|12591.74|12591.74|12591.74|12591.74|12591.74|12591.74|12591.74|0
1637154520000|2021-11-17 13:08:40|12590.74|12590.74|12591.58|12591.58|12591.74|12591.74|12590.74|12590.74|0
1637154530000|2021-11-17 13:08:50|12592.09|12592.09|12592.09|12592.09|12592.09|12592.09|12592.09|12592.09|0
1637154540000|2021-11-17 13:09:00|12592.14|12592.14|12592.14|12592.14|12592.14|12592.14|12592.14|12592.14|0
1637154560000|2021-11-17 13:09:20|12592.2|12592.2|12591.98|12591.98|12592.2|12592.2|12591.98|12591.98|0
1637154570000|2021-11-17 13:09:30|12592.13|12592.13|12592.24|12592.24|12592.24|12592.24|12592.13|12592.13|0
1637154590000|2021-11-17 13:09:50|12592.02|12592.02|12592.02|12592.02|12592.02|12592.02|12592.02|12592.02|0
1637154600000|2021-11-17 13:10:00|12592.18|12592.18|12592.28|12592.28|12592.28|12592.28|12592.18|12592.18|0
1637154610000|2021-11-17 13:10:10|12594.29|12594.29|12594.29|12594.29|12594.29|12594.29|12594.29|12594.29|0
1637154630000|2021-11-17 13:10:30|12594.65|12594.65|12594.9|12594.9|12594.9|12594.9|12594.54|12594.54|0
1637154640000|2021-11-17 13:10:40|12594.7|12594.7|12594.7|12594.7|12595.1|12595.1|12594.7|12594.7|0
1637154650000|2021-11-17 13:10:50|12594.91|12594.91|12595.13|12595.13|12595.13|12595.13|12594.91|12594.91|0
1637154660000|2021-11-17 13:11:00|12595.66|12595.66|12595.66|12595.66|12595.66|12595.66|12595.66|12595.66|0
1637154680000|2021-11-17 13:11:20|12596.89|12596.89|12598.49|12598.49|12598.49|12598.49|12596.48|12596.48|0
1637154700000|2021-11-17 13:11:40|12598.63|12598.63|12597.98|12597.98|12598.63|12598.63|12597.62|12597.62|0
1637154710000|2021-11-17 13:11:50|12596.97|12596.97|12594.73|12594.73|12596.97|12596.97|12594.73|12594.73|0
1637154720000|2021-11-17 13:12:00|12594.78|12594.78|12594.84|12594.84|12594.84|12594.84|12594.78|12594.78|0
1637154730000|2021-11-17 13:12:10|12595.04|12595.04|12595.04|12595.04|12595.04|12595.04|12595.04|12595.04|0
1637154750000|2021-11-17 13:12:30|12594.61|12594.61|12591.88|12591.88|12594.61|12594.61|12591.88|12591.88|0
1637154780000|2021-11-17 13:13:00|12591.67|12591.67|12592.04|12592.04|12592.04|12592.04|12591.67|12591.67|0
1637154820000|2021-11-17 13:13:40|12591.7|12591.7|12591.7|12591.7|12591.7|12591.7|12591.7|12591.7|0
1637154830000|2021-11-17 13:13:50|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|12591.87|0
1637154840000|2021-11-17 13:14:00|12592.28|12592.28|12593.8|12593.8|12593.8|12593.8|12592.28|12592.28|0
1637154850000|2021-11-17 13:14:10|12593.6|12593.6|12593.6|12593.6|12593.6|12593.6|12593.6|12593.6|0
1637154860000|2021-11-17 13:14:20|12593.77|12593.77|12593.77|12593.77|12593.77|12593.77|12593.77|12593.77|0
1637154870000|2021-11-17 13:14:30|12592.77|12592.77|12592.77|12592.77|12592.77|12592.77|12592.77|12592.77|0
1637154880000|2021-11-17 13:14:40|12593.03|12593.03|12593.03|12593.03|12593.03|12593.03|12593.03|12593.03|0
1637154890000|2021-11-17 13:14:50|12590.01|12590.01|12589.66|12589.66|12590.01|12590.01|12589.66|12589.66|0
1637154910000|2021-11-17 13:15:10|12589.25|12589.25|12589.25|12589.25|12589.51|12589.51|12589.25|12589.25|0
1637154950000|2021-11-17 13:15:50|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|0
1637154960000|2021-11-17 13:16:00|12588.95|12588.95|12588.95|12588.95|12588.95|12588.95|12588.95|12588.95|0
1637154980000|2021-11-17 13:16:20|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|12589.03|0
1637155000000|2021-11-17 13:16:40|12588.9|12588.9|12588.9|12588.9|12588.9|12588.9|12588.9|12588.9|0
1637155060000|2021-11-17 13:17:40|12588.73|12588.73|12589.96|12589.96|12589.96|12589.96|12588.73|12588.73|0
1637155070000|2021-11-17 13:17:50|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|0
1637155080000|2021-11-17 13:18:00|12588.78|12588.78|12590.79|12590.79|12590.79|12590.79|12588.78|12588.78|0
1637155090000|2021-11-17 13:18:10|12591.31|12591.31|12591.83|12591.83|12591.83|12591.83|12591.31|12591.31|0
1637155100000|2021-11-17 13:18:20|12590.6|12590.6|12591.11|12591.11|12591.11|12591.11|12590.6|12590.6|0
1637155110000|2021-11-17 13:18:30|12589.88|12589.88|12589.88|12589.88|12589.88|12589.88|12589.88|12589.88|0
1637155120000|2021-11-17 13:18:40|12590.04|12590.04|12589.86|12589.86|12590.04|12590.04|12589.86|12589.86|0
1637155140000|2021-11-17 13:19:00|12591.1|12591.1|12591.61|12591.61|12591.61|12591.61|12591.1|12591.1|0
1637155150000|2021-11-17 13:19:10|12592.13|12592.13|12592.24|12592.24|12592.24|12592.24|12592.13|12592.13|0
1637155170000|2021-11-17 13:19:30|12592.45|12592.45|12592.45|12592.45|12592.45|12592.45|12592.45|12592.45|0
1637155180000|2021-11-17 13:19:40|12592.67|12592.67|12592.45|12592.45|12592.67|12592.67|12592.45|12592.45|0
1637155190000|2021-11-17 13:19:50|12592.72|12592.72|12592.85|12592.85|12592.85|12592.85|12592.72|12592.72|0
1637155230000|2021-11-17 13:20:30|12592.72|12592.72|12592.48|12592.48|12592.72|12592.72|12592.48|12592.48|0
1637155250000|2021-11-17 13:20:50|12592.35|12592.35|12595.37|12595.37|12596.38|12596.38|12592.35|12592.35|0
1637155270000|2021-11-17 13:21:10|12595.17|12595.17|12595.78|12595.78|12595.98|12595.98|12595.17|12595.17|0
1637155280000|2021-11-17 13:21:20|12596.49|12596.49|12596.58|12596.58|12596.71|12596.71|12596.49|12596.49|0
1637155290000|2021-11-17 13:21:30|12596.93|12596.93|12596.93|12596.93|12596.93|12596.93|12596.93|12596.93|0
1637155300000|2021-11-17 13:21:40|12598.16|12598.16|12598.16|12598.16|12598.16|12598.16|12598.16|12598.16|0
1637155310000|2021-11-17 13:21:50|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|12597.92|0
1637155320000|2021-11-17 13:22:00|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|0
1637155330000|2021-11-17 13:22:10|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|0
1637155340000|2021-11-17 13:22:20|12597.53|12597.53|12597.31|12597.31|12597.53|12597.53|12597.31|12597.31|0
1637155350000|2021-11-17 13:22:30|12596.96|12596.96|12596.6|12596.6|12596.96|12596.96|12596.6|12596.6|0
1637155360000|2021-11-17 13:22:40|12596.82|12596.82|12599.8|12599.8|12599.8|12599.8|12596.82|12596.82|0
1637155370000|2021-11-17 13:22:50|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|0
1637155380000|2021-11-17 13:23:00|12596.56|12596.56|12596.56|12596.56|12596.56|12596.56|12596.56|12596.56|0
1637155420000|2021-11-17 13:23:40|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|0
1637155440000|2021-11-17 13:24:00|12595.42|12595.42|12594.9|12594.9|12595.42|12595.42|12594.9|12594.9|0
1637155450000|2021-11-17 13:24:10|12595.06|12595.06|12595.06|12595.06|12595.06|12595.06|12595.06|12595.06|0
1637155470000|2021-11-17 13:24:30|12595.29|12595.29|12595.45|12595.45|12595.45|12595.45|12595.29|12595.29|0
1637155490000|2021-11-17 13:24:50|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|0
1637155500000|2021-11-17 13:25:00|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|0
1637155520000|2021-11-17 13:25:20|12595.53|12595.53|12595.53|12595.53|12595.53|12595.53|12595.53|12595.53|0
1637155530000|2021-11-17 13:25:30|12595.74|12595.74|12595.74|12595.74|12595.74|12595.74|12595.74|12595.74|0
1637155540000|2021-11-17 13:25:40|12596.15|12596.15|12595.91|12595.91|12596.15|12596.15|12595.91|12595.91|0
1637155550000|2021-11-17 13:25:50|12595.97|12595.97|12595.97|12595.97|12595.97|12595.97|12595.97|12595.97|0
1637155570000|2021-11-17 13:26:10|12596.18|12596.18|12595.92|12595.92|12596.18|12596.18|12595.92|12595.92|0
1637155590000|2021-11-17 13:26:30|12595.76|12595.76|12596.33|12596.33|12596.33|12596.33|12595.76|12595.76|0
1637155650000|2021-11-17 13:27:30|12596.64|12596.64|12596.86|12596.86|12597.07|12597.07|12596.64|12596.64|0
1637155670000|2021-11-17 13:27:50|12596.94|12596.94|12597.07|12597.07|12597.07|12597.07|12596.94|12596.94|0
1637155680000|2021-11-17 13:28:00|12597.23|12597.23|12596.88|12596.88|12597.23|12597.23|12596.88|12596.88|0
1637155710000|2021-11-17 13:28:30|12597.88|12597.88|12597.88|12597.88|12597.88|12597.88|12597.88|12597.88|0
1637155730000|2021-11-17 13:28:50|12598.12|12598.12|12602.15|12602.15|12602.15|12602.15|12598.12|12598.12|0
1637155740000|2021-11-17 13:29:00|12600.14|12600.14|12600.49|12600.49|12600.49|12600.49|12600.14|12600.14|0
1637155750000|2021-11-17 13:29:10|12600.62|12600.62|12600.62|12600.62|12600.62|12600.62|12600.62|12600.62|0
1637155780000|2021-11-17 13:29:40|12602.63|12602.63|12602.63|12602.63|12602.63|12602.63|12602.63|12602.63|0
1637155800000|2021-11-17 13:30:00|12602.58|12602.58|12602.58|12602.58|12602.58|12602.58|12602.58|12602.58|0
1637155810000|2021-11-17 13:30:10|12602.38|12602.38|12602.33|12602.33|12602.38|12602.38|12602.33|12602.33|0
1637155820000|2021-11-17 13:30:20|12603.56|12603.56|12603.56|12603.56|12603.56|12603.56|12603.56|12603.56|0
1637155830000|2021-11-17 13:30:30|12601.55|12601.55|12601.55|12601.55|12601.55|12601.55|12601.55|12601.55|0
1637155860000|2021-11-17 13:31:00|12601.14|12601.14|12600.87|12600.87|12601.14|12601.14|12600.87|12600.87|0
1637155870000|2021-11-17 13:31:10|12599.64|12599.64|12599.42|12599.42|12599.64|12599.64|12599.42|12599.42|0
1637155880000|2021-11-17 13:31:20|12599.96|12599.96|12598.95|12598.95|12599.96|12599.96|12598.95|12598.95|0
1637155900000|2021-11-17 13:31:40|12598.54|12598.54|12598.54|12598.54|12598.54|12598.54|12598.54|12598.54|0
1637155910000|2021-11-17 13:31:50|12597.54|12597.54|12597.54|12597.54|12597.54|12597.54|12597.54|12597.54|0
1637155920000|2021-11-17 13:32:00|12597.32|12597.32|12595.39|12595.39|12597.32|12597.32|12595.39|12595.39|0
1637155930000|2021-11-17 13:32:10|12594.39|12594.39|12594.15|12594.15|12594.39|12594.39|12594.15|12594.15|0
1637155940000|2021-11-17 13:32:20|12593.93|12593.93|12593.93|12593.93|12593.93|12593.93|12593.93|12593.93|0
1637155950000|2021-11-17 13:32:30|12593.4|12593.4|12593.4|12593.4|12593.4|12593.4|12593.4|12593.4|0
1637155960000|2021-11-17 13:32:40|12593.26|12593.26|12593.26|12593.26|12593.26|12593.26|12593.26|12593.26|0
1637155970000|2021-11-17 13:32:50|12593.09|12593.09|12593.09|12593.09|12593.09|12593.09|12593.09|12593.09|0
1637155980000|2021-11-17 13:33:00|12593.45|12593.45|12591.6|12591.6|12593.45|12593.45|12591.6|12591.6|0
1637156000000|2021-11-17 13:33:20|12592.03|12592.03|12592.24|12592.24|12592.24|12592.24|12592.03|12592.03|0
1637156010000|2021-11-17 13:33:30|12591.21|12591.21|12591.21|12591.21|12591.21|12591.21|12591.21|12591.21|0
1637156030000|2021-11-17 13:33:50|12591.42|12591.42|12590.19|12590.19|12591.42|12591.42|12590.19|12590.19|0
1637156040000|2021-11-17 13:34:00|12589.78|12589.78|12589.78|12589.78|12589.78|12589.78|12589.78|12589.78|0
1637156050000|2021-11-17 13:34:10|12589.35|12589.35|12589.14|12589.14|12589.35|12589.35|12589.14|12589.14|0
1637156060000|2021-11-17 13:34:20|12588.71|12588.71|12588.71|12588.71|12588.71|12588.71|12588.71|12588.71|0
1637156070000|2021-11-17 13:34:30|12588.19|12588.19|12588.41|12588.41|12588.41|12588.41|12587.97|12587.97|0
1637156090000|2021-11-17 13:34:50|12588.75|12588.75|12587.74|12587.74|12588.75|12588.75|12587.74|12587.74|0
1637156100000|2021-11-17 13:35:00|12587.66|12587.66|12587.66|12587.66|12587.66|12587.66|12587.66|12587.66|0
1637156110000|2021-11-17 13:35:10|12588.89|12588.89|12588.89|12588.89|12588.89|12588.89|12588.89|12588.89|0
1637156130000|2021-11-17 13:35:30|12588.76|12588.76|12588.76|12588.76|12588.76|12588.76|12588.76|12588.76|0
1637156140000|2021-11-17 13:35:40|12588.68|12588.68|12588.68|12588.68|12588.68|12588.68|12588.68|12588.68|0
1637156170000|2021-11-17 13:36:10|12587.68|12587.68|12587.68|12587.68|12587.68|12587.68|12587.68|12587.68|0
1637156180000|2021-11-17 13:36:20|12587.6|12587.6|12587.6|12587.6|12587.6|12587.6|12587.6|12587.6|0
1637156190000|2021-11-17 13:36:30|12587.24|12587.24|12587.24|12587.24|12587.24|12587.24|12587.24|12587.24|0
1637156200000|2021-11-17 13:36:40|12587.14|12587.14|12586.68|12586.68|12587.14|12587.14|12586.68|12586.68|0
1637156210000|2021-11-17 13:36:50|12587.2|12587.2|12589.44|12589.44|12589.44|12589.44|12587.2|12587.2|0
1637156220000|2021-11-17 13:37:00|12590.67|12590.67|12592.89|12592.89|12592.89|12592.89|12590.62|12590.62|0
1637156230000|2021-11-17 13:37:10|12592.63|12592.63|12592.63|12592.63|12592.63|12592.63|12592.63|12592.63|0
1637156240000|2021-11-17 13:37:20|12593.86|12593.86|12593.86|12593.86|12593.86|12593.86|12593.86|12593.86|0
1637156250000|2021-11-17 13:37:30|12592.63|12592.63|12592.63|12592.63|12592.63|12592.63|12592.63|12592.63|0
1637156270000|2021-11-17 13:37:50|12591.4|12591.4|12591.4|12591.4|12591.4|12591.4|12591.4|12591.4|0
1637156280000|2021-11-17 13:38:00|12591.18|12591.18|12591.18|12591.18|12591.18|12591.18|12591.18|12591.18|0
1637156300000|2021-11-17 13:38:20|12590.17|12590.17|12588.89|12588.89|12590.17|12590.17|12588.76|12588.76|0
1637156310000|2021-11-17 13:38:30|12588.58|12588.58|12588.22|12588.22|12588.74|12588.74|12588.22|12588.22|0
1637156320000|2021-11-17 13:38:40|12588.38|12588.38|12588.38|12588.38|12588.38|12588.38|12588.38|12588.38|0
1637156350000|2021-11-17 13:39:10|12588.54|12588.54|12589.05|12589.05|12589.05|12589.05|12588.54|12588.54|0
1637156360000|2021-11-17 13:39:20|12588.8|12588.8|12588.8|12588.8|12588.8|12588.8|12588.8|12588.8|0
1637156370000|2021-11-17 13:39:30|12588.63|12588.63|12588.63|12588.63|12588.63|12588.63|12588.63|12588.63|0
1637156380000|2021-11-17 13:39:40|12589.86|12589.86|12589.86|12589.86|12589.86|12589.86|12589.86|12589.86|0
1637156390000|2021-11-17 13:39:50|12588.86|12588.86|12588.86|12588.86|12588.86|12588.86|12588.86|12588.86|0
1637156410000|2021-11-17 13:40:10|12588.51|12588.51|12587.86|12587.86|12588.51|12588.51|12587.51|12587.51|0
1637156420000|2021-11-17 13:40:20|12588.17|12588.17|12588.17|12588.17|12588.17|12588.17|12588.17|12588.17|0
1637156430000|2021-11-17 13:40:30|12587.76|12587.76|12587.76|12587.76|12587.76|12587.76|12587.76|12587.76|0
1637156440000|2021-11-17 13:40:40|12588.01|12588.01|12587.8|12587.8|12588.01|12588.01|12587.8|12587.8|0
1637156470000|2021-11-17 13:41:10|12587.58|12587.58|12587.58|12587.58|12587.58|12587.58|12587.58|12587.58|0
1637156480000|2021-11-17 13:41:20|12587.8|12587.8|12587.8|12587.8|12587.8|12587.8|12587.8|12587.8|0
1637156510000|2021-11-17 13:41:50|12587.5|12587.5|12586.97|12586.97|12587.5|12587.5|12586.97|12586.97|0
1637156540000|2021-11-17 13:42:20|12586.75|12586.75|12586.75|12586.75|12586.75|12586.75|12586.75|12586.75|0
1637156560000|2021-11-17 13:42:40|12586.24|12586.24|12586.24|12586.24|12586.24|12586.24|12586.24|12586.24|0
1637156570000|2021-11-17 13:42:50|12586.02|12586.02|12586.02|12586.02|12586.02|12586.02|12586.02|12586.02|0
1637156590000|2021-11-17 13:43:10|12585.8|12585.8|12585.59|12585.59|12585.8|12585.8|12585.59|12585.59|0
1637156600000|2021-11-17 13:43:20|12585.37|12585.37|12585.37|12585.37|12585.37|12585.37|12585.37|12585.37|0
1637156610000|2021-11-17 13:43:30|12588.39|12588.39|12588.39|12588.39|12588.39|12588.39|12588.39|12588.39|0
1637156620000|2021-11-17 13:43:40|12589.39|12589.39|12589.39|12589.39|12589.39|12589.39|12589.39|12589.39|0
1637156630000|2021-11-17 13:43:50|12589.15|12589.15|12589.15|12589.15|12589.15|12589.15|12589.15|12589.15|0
1637156640000|2021-11-17 13:44:00|12590.16|12590.16|12590.16|12590.16|12590.16|12590.16|12590.16|12590.16|0
1637156650000|2021-11-17 13:44:10|12590.98|12590.98|12588.97|12588.97|12590.98|12590.98|12588.97|12588.97|0
1637156660000|2021-11-17 13:44:20|12588.71|12588.71|12587.71|12587.71|12588.71|12588.71|12587.71|12587.71|0
1637156690000|2021-11-17 13:44:50|12588.06|12588.06|12588.06|12588.06|12588.06|12588.06|12588.06|12588.06|0
1637156700000|2021-11-17 13:45:00|12590.07|12590.07|12588.33|12588.33|12590.07|12590.07|12588.33|12588.33|0
1637156710000|2021-11-17 13:45:10|12588.41|12588.41|12588.41|12588.41|12588.41|12588.41|12588.41|12588.41|0
1637156720000|2021-11-17 13:45:20|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|0
1637156760000|2021-11-17 13:46:00|12587.81|12587.81|12586.81|12586.81|12587.81|12587.81|12586.81|12586.81|0
1637156810000|2021-11-17 13:46:50|12586.59|12586.59|12586.59|12586.59|12586.59|12586.59|12586.59|12586.59|0
1637156820000|2021-11-17 13:47:00|12586.75|12586.75|12586.5|12586.5|12586.75|12586.75|12586.5|12586.5|0
1637156830000|2021-11-17 13:47:10|12585.27|12585.27|12585.27|12585.27|12585.27|12585.27|12585.27|12585.27|0
1637156840000|2021-11-17 13:47:20|12587.28|12587.28|12586.27|12586.27|12587.28|12587.28|12586.27|12586.27|0
1637156850000|2021-11-17 13:47:30|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|0
1637156860000|2021-11-17 13:47:40|12586.71|12586.71|12586.83|12586.83|12587.35|12587.35|12586.66|12586.66|0
1637156870000|2021-11-17 13:47:50|12587.6|12587.6|12588.04|12588.04|12589.05|12589.05|12587.6|12587.6|0
1637156880000|2021-11-17 13:48:00|12588.31|12588.31|12589.34|12589.34|12589.34|12589.34|12588.04|12588.04|0
1637156890000|2021-11-17 13:48:10|12589.17|12589.17|12589.34|12589.34|12589.56|12589.56|12589.17|12589.17|0
1637156900000|2021-11-17 13:48:20|12589.51|12589.51|12589.51|12589.51|12589.51|12589.51|12589.51|12589.51|0
1637156930000|2021-11-17 13:48:50|12590.04|12590.04|12589.51|12589.51|12590.04|12590.04|12589.51|12589.51|0
1637156940000|2021-11-17 13:49:00|12589.34|12589.34|12589.58|12589.58|12589.58|12589.58|12589.34|12589.34|0
1637156960000|2021-11-17 13:49:20|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|0
1637156970000|2021-11-17 13:49:30|12591.03|12591.03|12591.03|12591.03|12591.03|12591.03|12591.03|12591.03|0
1637157000000|2021-11-17 13:50:00|12591.2|12591.2|12591.2|12591.2|12591.2|12591.2|12591.2|12591.2|0
1637157010000|2021-11-17 13:50:10|12591.07|12591.07|12591.07|12591.07|12591.07|12591.07|12591.07|12591.07|0
1637157040000|2021-11-17 13:50:40|12591.24|12591.24|12591.24|12591.24|12591.24|12591.24|12591.24|12591.24|0
1637157060000|2021-11-17 13:51:00|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|0
1637157080000|2021-11-17 13:51:20|12588.99|12588.99|12588.99|12588.99|12588.99|12588.99|12588.99|12588.99|0
1637157110000|2021-11-17 13:51:50|12590.22|12590.22|12592.23|12592.23|12592.23|12592.23|12590.22|12590.22|0
1637157150000|2021-11-17 13:52:30|12591.22|12591.22|12590.22|12590.22|12591.22|12591.22|12590.22|12590.22|0
1637157190000|2021-11-17 13:53:10|12590.63|12590.63|12590.9|12590.9|12590.97|12590.97|12590.63|12590.63|0
1637157210000|2021-11-17 13:53:30|12591.41|12591.41|12591.41|12591.41|12591.41|12591.41|12591.41|12591.41|0
1637157230000|2021-11-17 13:53:50|12591.33|12591.33|12591.33|12591.33|12591.33|12591.33|12591.33|12591.33|0
1637157260000|2021-11-17 13:54:20|12591.51|12591.51|12591.51|12591.51|12591.51|12591.51|12591.51|12591.51|0
1637157290000|2021-11-17 13:54:50|12591.34|12591.34|12591.34|12591.34|12591.34|12591.34|12591.34|12591.34|0
1637157300000|2021-11-17 13:55:00|12591.51|12591.51|12591.51|12591.51|12591.51|12591.51|12591.51|12591.51|0
1637157310000|2021-11-17 13:55:10|12591.72|12591.72|12591.72|12591.72|12591.72|12591.72|12591.72|12591.72|0
1637157320000|2021-11-17 13:55:20|12591.6|12591.6|12591.6|12591.6|12591.6|12591.6|12591.6|12591.6|0
1637157340000|2021-11-17 13:55:40|12591.86|12591.86|12591.86|12591.86|12591.86|12591.86|12591.86|12591.86|0
1637157350000|2021-11-17 13:55:50|12593.09|12593.09|12593.09|12593.09|12593.09|12593.09|12593.09|12593.09|0
1637157370000|2021-11-17 13:56:10|12592.92|12592.92|12592.92|12592.92|12592.92|12592.92|12592.92|12592.92|0
1637157380000|2021-11-17 13:56:20|12592.66|12592.66|12591.24|12591.24|12592.66|12592.66|12591.24|12591.24|0
1637157400000|2021-11-17 13:56:40|12590.24|12590.24|12591.24|12591.24|12591.24|12591.24|12590.24|12590.24|0
1637157410000|2021-11-17 13:56:50|12591.07|12591.07|12591.07|12591.07|12591.07|12591.07|12591.07|12591.07|0
1637157420000|2021-11-17 13:57:00|12590.06|12590.06|12590.14|12590.14|12590.14|12590.14|12590.06|12590.06|0
1637157440000|2021-11-17 13:57:20|12589.63|12589.63|12589.63|12589.63|12589.63|12589.63|12589.63|12589.63|0
1637157480000|2021-11-17 13:58:00|12589.97|12589.97|12588.96|12588.96|12589.97|12589.97|12588.96|12588.96|0
1637157520000|2021-11-17 13:58:40|12589.13|12589.13|12588.13|12588.13|12589.13|12589.13|12588.13|12588.13|0
1637157530000|2021-11-17 13:58:50|12587.77|12587.77|12585.54|12585.54|12587.77|12587.77|12585.54|12585.54|0
1637157560000|2021-11-17 13:59:20|12583.52|12583.52|12583.17|12583.17|12583.52|12583.52|12583.17|12583.17|0
1637157580000|2021-11-17 13:59:40|12583.34|12583.34|12582.69|12582.69|12583.51|12583.51|12582.69|12582.69|0
1637157590000|2021-11-17 13:59:50|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|12582.91|0
1637157600000|2021-11-17 14:00:00|12584.14|12584.14|12584.14|12584.14|12584.14|12584.14|12584.14|12584.14|0
1637157650000|2021-11-17 14:00:50|12584.06|12584.06|12583.81|12583.81|12584.06|12584.06|12583.81|12583.81|0
1637157660000|2021-11-17 14:01:00|12583.76|12583.76|12583.76|12583.76|12583.76|12583.76|12583.76|12583.76|0
1637157750000|2021-11-17 14:02:30|12583.54|12583.54|12583.78|12583.78|12583.78|12583.78|12583.54|12583.54|0
1637157760000|2021-11-17 14:02:40|12586.79|12586.79|12591.22|12591.22|12591.22|12591.22|12586.79|12586.79|0
1637157770000|2021-11-17 14:02:50|12590.42|12590.42|12589.72|12589.72|12590.42|12590.42|12589.72|12589.72|0
1637157790000|2021-11-17 14:03:10|12589.64|12589.64|12588.95|12588.95|12589.64|12589.64|12588.64|12588.64|0
1637157800000|2021-11-17 14:03:20|12589.38|12589.38|12586.74|12586.74|12589.38|12589.38|12586.74|12586.74|0
1637157830000|2021-11-17 14:03:50|12586.97|12586.97|12585.96|12585.96|12586.97|12586.97|12585.96|12585.96|0
1637157840000|2021-11-17 14:04:00|12584.96|12584.96|12582.54|12582.54|12584.96|12584.96|12582.54|12582.54|0
1637157850000|2021-11-17 14:04:10|12582.69|12582.69|12582.69|12582.69|12582.69|12582.69|12582.69|12582.69|0
1637157880000|2021-11-17 14:04:40|12582.91|12582.91|12584.13|12584.13|12584.13|12584.13|12582.91|12582.91|0
1637157890000|2021-11-17 14:04:50|12584.54|12584.54|12584.54|12584.54|12584.54|12584.54|12584.54|12584.54|0
1637157940000|2021-11-17 14:05:40|12583.54|12583.54|12582.53|12582.53|12583.54|12583.54|12582.53|12582.53|0
1637157950000|2021-11-17 14:05:50|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|0
1637157960000|2021-11-17 14:06:00|12582.54|12582.54|12582.54|12582.54|12582.54|12582.54|12582.54|12582.54|0
1637157970000|2021-11-17 14:06:10|12585.56|12585.56|12586.44|12586.44|12586.79|12586.79|12585.56|12585.56|0
1637157980000|2021-11-17 14:06:20|12587.44|12587.44|12587.87|12587.87|12587.87|12587.87|12587.44|12587.44|0
1637158000000|2021-11-17 14:06:40|12587.8|12587.8|12587.8|12587.8|12587.8|12587.8|12587.8|12587.8|0
1637158010000|2021-11-17 14:06:50|12588.23|12588.23|12589.46|12589.46|12589.46|12589.46|12588.23|12588.23|0
1637158040000|2021-11-17 14:07:20|12589.68|12589.68|12589.68|12589.68|12589.68|12589.68|12589.68|12589.68|0
1637158050000|2021-11-17 14:07:30|12590.69|12590.69|12591|12591|12591|12591|12590.69|12590.69|0
1637158060000|2021-11-17 14:07:40|12589.99|12589.99|12590.4|12590.4|12590.4|12590.4|12589.99|12589.99|0
1637158070000|2021-11-17 14:07:50|12589.39|12589.39|12589.83|12589.83|12589.83|12589.83|12589.39|12589.39|0
1637158080000|2021-11-17 14:08:00|12589.42|12589.42|12589.42|12589.42|12589.42|12589.42|12589.42|12589.42|0
1637158090000|2021-11-17 14:08:10|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|12589.72|0
1637158100000|2021-11-17 14:08:20|12590.24|12590.24|12590.24|12590.24|12590.24|12590.24|12590.24|12590.24|0
1637158120000|2021-11-17 14:08:40|12589.9|12589.9|12589.9|12589.9|12589.9|12589.9|12589.9|12589.9|0
1637158130000|2021-11-17 14:08:50|12588.89|12588.89|12587.89|12587.89|12588.89|12588.89|12587.89|12587.89|0
1637158150000|2021-11-17 14:09:10|12588.32|12588.32|12587.39|12587.39|12588.4|12588.4|12587.39|12587.39|0
1637158160000|2021-11-17 14:09:20|12586.99|12586.99|12586.93|12586.93|12586.99|12586.99|12585.98|12585.98|0
1637158170000|2021-11-17 14:09:30|12587.93|12587.93|12587.93|12587.93|12587.93|12587.93|12587.93|12587.93|0
1637158190000|2021-11-17 14:09:50|12589.16|12589.16|12590.17|12590.17|12590.17|12590.17|12589.16|12589.16|0
1637158200000|2021-11-17 14:10:00|12591.18|12591.18|12591.31|12591.31|12591.31|12591.31|12591.18|12591.18|0
1637158210000|2021-11-17 14:10:10|12591.23|12591.23|12591|12591|12591.23|12591.23|12590|12590|0
1637158230000|2021-11-17 14:10:30|12590|12590|12589.37|12589.37|12590|12590|12589.22|12589.22|0
1637158240000|2021-11-17 14:10:40|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|0
1637158250000|2021-11-17 14:10:50|12588.15|12588.15|12588.15|12588.15|12588.15|12588.15|12588.15|12588.15|0
1637158260000|2021-11-17 14:11:00|12587.91|12587.91|12587.61|12587.61|12587.91|12587.91|12587.61|12587.61|0
1637158270000|2021-11-17 14:11:10|12587.45|12587.45|12587.09|12587.09|12587.45|12587.45|12587.09|12587.09|0
1637158280000|2021-11-17 14:11:20|12587.02|12587.02|12584.77|12584.77|12587.02|12587.02|12584.77|12584.77|0
1637158300000|2021-11-17 14:11:40|12583.76|12583.76|12583.35|12583.35|12583.76|12583.76|12583.35|12583.35|0
1637158310000|2021-11-17 14:11:50|12582.34|12582.34|12581.49|12581.49|12582.34|12582.34|12581.34|12581.34|0
1637158320000|2021-11-17 14:12:00|12581.22|12581.22|12581.22|12581.22|12581.22|12581.22|12581.22|12581.22|0
1637158330000|2021-11-17 14:12:10|12581.07|12581.07|12581.07|12581.07|12581.07|12581.07|12581.07|12581.07|0
1637158350000|2021-11-17 14:12:30|12579.06|12579.06|12578.84|12578.84|12579.06|12579.06|12578.84|12578.84|0
1637158410000|2021-11-17 14:13:30|12578.63|12578.63|12578.63|12578.63|12578.63|12578.63|12578.63|12578.63|0
1637158420000|2021-11-17 14:13:40|12578.09|12578.09|12577.86|12577.86|12578.09|12578.09|12577.86|12577.86|0
1637158440000|2021-11-17 14:14:00|12577.61|12577.61|12577.41|12577.41|12577.79|12577.79|12577.41|12577.41|0
1637158460000|2021-11-17 14:14:20|12577.14|12577.14|12576.93|12576.93|12577.14|12577.14|12576.93|12576.93|0
1637158470000|2021-11-17 14:14:30|12575.7|12575.7|12575.7|12575.7|12575.7|12575.7|12575.7|12575.7|0
1637158480000|2021-11-17 14:14:40|12575.78|12575.78|12575.78|12575.78|12575.78|12575.78|12575.78|12575.78|0
1637158490000|2021-11-17 14:14:50|12574.77|12574.77|12574.77|12574.77|12574.77|12574.77|12574.77|12574.77|0
1637158500000|2021-11-17 14:15:00|12573.76|12573.76|12573.76|12573.76|12573.76|12573.76|12573.76|12573.76|0
1637158520000|2021-11-17 14:15:20|12574.77|12574.77|12572.76|12572.76|12574.77|12574.77|12572.76|12572.76|0
1637158540000|2021-11-17 14:15:40|12571.75|12571.75|12572.23|12572.23|12572.23|12572.23|12571.75|12571.75|0
1637158550000|2021-11-17 14:15:50|12572.47|12572.47|12570.7|12570.7|12572.72|12572.72|12570.7|12570.7|0
1637158570000|2021-11-17 14:16:10|12570.65|12570.65|12570.44|12570.44|12570.65|12570.65|12570.44|12570.44|0
1637158650000|2021-11-17 14:17:30|12572.45|12572.45|12572.45|12572.45|12572.45|12572.45|12572.45|12572.45|0
1637158660000|2021-11-17 14:17:40|12571.74|12571.74|12575.11|12575.11|12575.11|12575.11|12571.74|12571.74|0
1637158670000|2021-11-17 14:17:50|12575.93|12575.93|12575.93|12575.93|12575.93|12575.93|12575.93|12575.93|0
1637158680000|2021-11-17 14:18:00|12574.92|12574.92|12574.92|12574.92|12574.92|12574.92|12574.92|12574.92|0
1637158690000|2021-11-17 14:18:10|12572.91|12572.91|12571.9|12571.9|12572.91|12572.91|12571.9|12571.9|0
1637158710000|2021-11-17 14:18:30|12570.9|12570.9|12570.47|12570.47|12570.9|12570.9|12570.47|12570.47|0
1637158720000|2021-11-17 14:18:40|12569.46|12569.46|12569.05|12569.05|12569.46|12569.46|12569.05|12569.05|0
1637158740000|2021-11-17 14:19:00|12568.83|12568.83|12568.83|12568.83|12568.83|12568.83|12568.83|12568.83|0
1637158750000|2021-11-17 14:19:10|12568.99|12568.99|12568.83|12568.83|12568.99|12568.99|12568.83|12568.83|0
1637158800000|2021-11-17 14:20:00|12568.7|12568.7|12568.7|12568.7|12568.7|12568.7|12568.7|12568.7|0
1637158810000|2021-11-17 14:20:10|12569.71|12569.71|12569.71|12569.71|12569.71|12569.71|12569.71|12569.71|0
1637158840000|2021-11-17 14:20:40|12569.49|12569.49|12569.49|12569.49|12569.49|12569.49|12569.49|12569.49|0
1637158850000|2021-11-17 14:20:50|12569.92|12569.92|12570.14|12570.14|12570.14|12570.14|12569.92|12569.92|0
1637158860000|2021-11-17 14:21:00|12570.55|12570.55|12570.55|12570.55|12570.55|12570.55|12570.55|12570.55|0
1637158870000|2021-11-17 14:21:10|12570.7|12570.7|12570.7|12570.7|12570.7|12570.7|12570.7|12570.7|0
1637158880000|2021-11-17 14:21:20|12571.41|12571.41|12569.17|12569.17|12571.41|12571.41|12569.17|12569.17|0
1637158900000|2021-11-17 14:21:40|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|12569.53|12569.53|0
1637158920000|2021-11-17 14:22:00|12570.29|12570.29|12570.29|12570.29|12570.29|12570.29|12570.29|12570.29|0
1637158930000|2021-11-17 14:22:10|12570.46|12570.46|12568.62|12568.62|12570.63|12570.63|12568.62|12568.62|0
1637158950000|2021-11-17 14:22:30|12568.27|12568.27|12568.27|12568.27|12568.27|12568.27|12568.27|12568.27|0
1637158960000|2021-11-17 14:22:40|12566.26|12566.26|12566.26|12566.26|12566.26|12566.26|12566.26|12566.26|0
1637158970000|2021-11-17 14:22:50|12566.34|12566.34|12566.12|12566.12|12566.34|12566.34|12566.12|12566.12|0
1637158980000|2021-11-17 14:23:00|12566.53|12566.53|12566.53|12566.53|12566.53|12566.53|12566.53|12566.53|0
1637159000000|2021-11-17 14:23:20|12567.76|12567.76|12567.76|12567.76|12567.76|12567.76|12567.76|12567.76|0
1637159020000|2021-11-17 14:23:40|12566.75|12566.75|12565.66|12565.66|12566.75|12566.75|12565.66|12565.66|0
1637159040000|2021-11-17 14:24:00|12565.44|12565.44|12565.09|12565.09|12565.44|12565.44|12565.09|12565.09|0
1637159070000|2021-11-17 14:24:30|12564.68|12564.68|12565.49|12565.49|12565.49|12565.49|12564.68|12564.68|0
1637159080000|2021-11-17 14:24:40|12565.67|12565.67|12565.88|12565.88|12565.88|12565.88|12565.67|12565.67|0
1637159090000|2021-11-17 14:24:50|12566.05|12566.05|12563.04|12563.04|12566.05|12566.05|12563.04|12563.04|0
1637159100000|2021-11-17 14:25:00|12563.47|12563.47|12563.72|12563.72|12563.72|12563.72|12563.3|12563.3|0
1637159110000|2021-11-17 14:25:10|12563.74|12563.74|12562.73|12562.73|12563.74|12563.74|12562.73|12562.73|0
1637159120000|2021-11-17 14:25:20|12562.51|12562.51|12561.45|12561.45|12563.66|12563.66|12561.45|12561.45|0
1637159130000|2021-11-17 14:25:30|12562.45|12562.45|12562.81|12562.81|12562.81|12562.81|12562.45|12562.45|0
1637159140000|2021-11-17 14:25:40|12561.8|12561.8|12562.52|12562.52|12562.52|12562.52|12561.8|12561.8|0
1637159150000|2021-11-17 14:25:50|12563.53|12563.53|12562.64|12562.64|12563.53|12563.53|12562.64|12562.64|0
1637159160000|2021-11-17 14:26:00|12562.56|12562.56|12565.58|12565.58|12565.58|12565.58|12562.56|12562.56|0
1637159170000|2021-11-17 14:26:10|12564.57|12564.57|12564.57|12564.57|12564.57|12564.57|12564.57|12564.57|0
1637159180000|2021-11-17 14:26:20|12563.57|12563.57|12563.73|12563.73|12563.73|12563.73|12563.57|12563.57|0
1637159190000|2021-11-17 14:26:30|12562.73|12562.73|12560.43|12560.43|12562.73|12562.73|12560.43|12560.43|0
1637159200000|2021-11-17 14:26:40|12560.02|12560.02|12556.79|12556.79|12560.02|12560.02|12556.79|12556.79|0
1637159210000|2021-11-17 14:26:50|12556.38|12556.38|12553.87|12553.87|12556.38|12556.38|12553.87|12553.87|0
1637159220000|2021-11-17 14:27:00|12553.52|12553.52|12553.52|12553.52|12553.52|12553.52|12553.52|12553.52|0
1637159240000|2021-11-17 14:27:20|12553|12553|12552.9|12552.9|12553|12553|12552.9|12552.9|0
1637159250000|2021-11-17 14:27:30|12551.89|12551.89|12551.89|12551.89|12551.89|12551.89|12551.89|12551.89|0
1637159270000|2021-11-17 14:27:50|12551.68|12551.68|12548.66|12548.66|12551.68|12551.68|12548.66|12548.66|0
1637159280000|2021-11-17 14:28:00|12547.84|12547.84|12547.84|12547.84|12547.84|12547.84|12547.84|12547.84|0
1637159290000|2021-11-17 14:28:10|12546.84|12546.84|12546.84|12546.84|12546.84|12546.84|12546.84|12546.84|0
1637159300000|2021-11-17 14:28:20|12547.32|12547.32|12548.55|12548.55|12548.55|12548.55|12547.32|12547.32|0
1637159320000|2021-11-17 14:28:40|12548.82|12548.82|12548.97|12548.97|12548.97|12548.97|12548.82|12548.82|0
1637159330000|2021-11-17 14:28:50|12549.4|12549.4|12549.57|12549.57|12549.57|12549.57|12549.35|12549.35|0
1637159340000|2021-11-17 14:29:00|12548.56|12548.56|12548.56|12548.56|12548.56|12548.56|12548.56|12548.56|0
1637159350000|2021-11-17 14:29:10|12549.57|12549.57|12554.47|12554.47|12554.47|12554.47|12549.57|12549.57|0
1637159360000|2021-11-17 14:29:20|12554.88|12554.88|12556.65|12556.65|12556.65|12556.65|12554.88|12554.88|0
1637159370000|2021-11-17 14:29:30|12559.67|12559.67|12559.67|12559.67|12559.67|12559.67|12559.67|12559.67|0
1637159380000|2021-11-17 14:29:40|12562.68|12562.68|12562.68|12562.68|12562.68|12562.68|12562.68|12562.68|0
1637159390000|2021-11-17 14:29:50|12563.92|12563.92|12564.92|12564.92|12564.92|12564.92|12563.92|12563.92|0
1637159400000|2021-11-17 14:30:00|12565.19|12565.19|12568.23|12568.23|12568.23|12568.23|12565.19|12565.19|0
1637159410000|2021-11-17 14:30:10|12567.22|12567.22|12570.28|12570.28|12570.38|12570.38|12567.22|12567.22|0
1637159420000|2021-11-17 14:30:20|12570.18|12570.18|12571.15|12571.15|12571.15|12571.15|12570.14|12570.14|0
1637159430000|2021-11-17 14:30:30|12571.36|12571.36|12568.55|12568.55|12571.36|12571.36|12568.55|12568.55|0
1637159440000|2021-11-17 14:30:40|12567.32|12567.32|12566.01|12566.01|12567.32|12567.32|12566.01|12566.01|0
1637159450000|2021-11-17 14:30:50|12565.79|12565.79|12565.79|12565.79|12565.79|12565.79|12565.79|12565.79|0
1637159460000|2021-11-17 14:31:00|12566.2|12566.2|12564.33|12564.33|12566.2|12566.2|12564.33|12564.33|0
1637159480000|2021-11-17 14:31:20|12562.32|12562.32|12562.32|12562.32|12562.32|12562.32|12562.32|12562.32|0
1637159500000|2021-11-17 14:31:40|12562.73|12562.73|12562.73|12562.73|12562.73|12562.73|12562.73|12562.73|0
1637159520000|2021-11-17 14:32:00|12562.9|12562.9|12562.9|12562.9|12562.9|12562.9|12562.9|12562.9|0
1637159530000|2021-11-17 14:32:10|12561.9|12561.9|12557.48|12557.48|12561.9|12561.9|12556.83|12556.83|0
1637159540000|2021-11-17 14:32:20|12556.48|12556.48|12554.81|12554.81|12556.48|12556.48|12554.77|12554.77|0
1637159550000|2021-11-17 14:32:30|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|12554.64|0
1637159570000|2021-11-17 14:32:50|12554.91|12554.91|12554.91|12554.91|12554.91|12554.91|12554.91|12554.91|0
1637159580000|2021-11-17 14:33:00|12552.9|12552.9|12552.44|12552.44|12552.9|12552.9|12552.44|12552.44|0
1637159590000|2021-11-17 14:33:10|12552.23|12552.23|12552.64|12552.64|12552.64|12552.64|12552.23|12552.23|0
1637159620000|2021-11-17 14:33:40|12553.87|12553.87|12554.49|12554.49|12554.49|12554.49|12553.87|12553.87|0
1637159630000|2021-11-17 14:33:50|12554.85|12554.85|12552.83|12552.83|12554.85|12554.85|12552.83|12552.83|0
1637159650000|2021-11-17 14:34:10|12552.59|12552.59|12552.59|12552.59|12552.59|12552.59|12552.59|12552.59|0
1637159660000|2021-11-17 14:34:20|12553.82|12553.82|12560.16|12560.16|12560.44|12560.44|12553.82|12553.82|0
1637159670000|2021-11-17 14:34:30|12559.65|12559.65|12559.65|12559.65|12559.65|12559.65|12559.65|12559.65|0
1637159680000|2021-11-17 14:34:40|12559.54|12559.54|12559.54|12559.54|12559.54|12559.54|12559.54|12559.54|0
1637159690000|2021-11-17 14:34:50|12559.75|12559.75|12559.75|12559.75|12559.75|12559.75|12559.75|12559.75|0
1637159700000|2021-11-17 14:35:00|12559.96|12559.96|12559.89|12559.89|12559.96|12559.96|12559.89|12559.89|0
1637159710000|2021-11-17 14:35:10|12559.67|12559.67|12564.87|12564.87|12565.71|12565.71|12559.67|12559.67|0
1637159720000|2021-11-17 14:35:20|12565.2|12565.2|12563.19|12563.19|12565.2|12565.2|12563.19|12563.19|0
1637159730000|2021-11-17 14:35:30|12560.36|12560.36|12557.34|12557.34|12560.36|12560.36|12557.34|12557.34|0
1637159740000|2021-11-17 14:35:40|12556.98|12556.98|12556.98|12556.98|12556.98|12556.98|12556.98|12556.98|0
1637159750000|2021-11-17 14:35:50|12556.58|12556.58|12554.56|12554.56|12556.58|12556.58|12554.56|12554.56|0
1637159760000|2021-11-17 14:36:00|12559.59|12559.59|12560.38|12560.38|12562.39|12562.39|12559.38|12559.38|0
1637159770000|2021-11-17 14:36:10|12559.38|12559.38|12559.21|12559.21|12559.38|12559.38|12559.21|12559.21|0
1637159780000|2021-11-17 14:36:20|12559.04|12559.04|12559.04|12559.04|12559.04|12559.04|12559.04|12559.04|0
1637159800000|2021-11-17 14:36:40|12558.91|12558.91|12558.99|12558.99|12559.13|12559.13|12557.9|12557.9|0
1637159810000|2021-11-17 14:36:50|12559.21|12559.21|12561.22|12561.22|12561.44|12561.44|12559.21|12559.21|0
1637159820000|2021-11-17 14:37:00|12561.3|12561.3|12562.31|12562.31|12562.31|12562.31|12561.3|12561.3|0
1637159830000|2021-11-17 14:37:10|12561.3|12561.3|12561.09|12561.09|12561.3|12561.3|12561.09|12561.09|0
1637159840000|2021-11-17 14:37:20|12560.91|12560.91|12559.39|12559.39|12560.91|12560.91|12559.39|12559.39|0
1637159860000|2021-11-17 14:37:40|12559.31|12559.31|12565.89|12565.89|12565.89|12565.89|12559.23|12559.23|0
1637159880000|2021-11-17 14:38:00|12566.9|12566.9|12566.68|12566.68|12566.9|12566.9|12566.68|12566.68|0
1637159890000|2021-11-17 14:38:10|12567.02|12567.02|12567.02|12567.02|12567.02|12567.02|12567.02|12567.02|0
1637159900000|2021-11-17 14:38:20|12567.24|12567.24|12564.44|12564.44|12567.46|12567.46|12564.44|12564.44|0
1637159910000|2021-11-17 14:38:30|12563.62|12563.62|12563.62|12563.62|12563.62|12563.62|12563.62|12563.62|0
1637159920000|2021-11-17 14:38:40|12562.62|12562.62|12565.63|12565.63|12565.63|12565.63|12562.62|12562.62|0
1637159930000|2021-11-17 14:38:50|12565.74|12565.74|12565.91|12565.91|12565.91|12565.91|12565.74|12565.74|0
1637159940000|2021-11-17 14:39:00|12565.69|12565.69|12564.68|12564.68|12565.69|12565.69|12564.68|12564.68|0
1637159950000|2021-11-17 14:39:10|12563.68|12563.68|12563.68|12563.68|12563.68|12563.68|12563.68|12563.68|0
1637159960000|2021-11-17 14:39:20|12564.16|12564.16|12564.16|12564.16|12564.16|12564.16|12563.45|12563.45|0
1637159970000|2021-11-17 14:39:30|12563.8|12563.8|12563.8|12563.8|12563.8|12563.8|12563.8|12563.8|0
1637159980000|2021-11-17 14:39:40|12563.59|12563.59|12563.59|12563.59|12563.59|12563.59|12563.59|12563.59|0
1637159990000|2021-11-17 14:39:50|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|0
1637160000000|2021-11-17 14:40:00|12563.92|12563.92|12563.92|12563.92|12563.92|12563.92|12563.92|12563.92|0
1637160010000|2021-11-17 14:40:10|12563.7|12563.7|12563.7|12563.7|12563.7|12563.7|12563.7|12563.7|0
1637160020000|2021-11-17 14:40:20|12563.46|12563.46|12563.12|12563.12|12563.46|12563.46|12563.12|12563.12|0
1637160040000|2021-11-17 14:40:40|12562.88|12562.88|12562.47|12562.47|12562.88|12562.88|12562.47|12562.47|0
1637160050000|2021-11-17 14:40:50|12562.27|12562.27|12562.27|12562.27|12562.27|12562.27|12562.27|12562.27|0
1637160060000|2021-11-17 14:41:00|12562.78|12562.78|12562.78|12562.78|12562.78|12562.78|12562.78|12562.78|0
1637160080000|2021-11-17 14:41:20|12562.71|12562.71|12561.77|12561.77|12562.71|12562.71|12561.77|12561.77|0
1637160090000|2021-11-17 14:41:30|12563|12563|12563|12563|12563|12563|12563|12563|0
1637160100000|2021-11-17 14:41:40|12563.22|12563.22|12562.46|12562.46|12563.47|12563.47|12562.46|12562.46|0
1637160110000|2021-11-17 14:41:50|12562.63|12562.63|12561.57|12561.57|12562.63|12562.63|12561.4|12561.4|0
1637160120000|2021-11-17 14:42:00|12561.16|12561.16|12563.18|12563.18|12563.18|12563.18|12561.16|12561.16|0
1637160130000|2021-11-17 14:42:10|12563|12563|12562.35|12562.35|12563.36|12563.36|12562.35|12562.35|0
1637160150000|2021-11-17 14:42:30|12562.22|12562.22|12563.23|12563.23|12563.23|12563.23|12562.22|12562.22|0
1637160170000|2021-11-17 14:42:50|12562.41|12562.41|12562.62|12562.62|12562.62|12562.62|12562.41|12562.41|0
1637160180000|2021-11-17 14:43:00|12562.78|12562.78|12562.25|12562.25|12562.78|12562.78|12562.25|12562.25|0
1637160200000|2021-11-17 14:43:20|12562.03|12562.03|12561.68|12561.68|12562.03|12562.03|12561.68|12561.68|0
1637160210000|2021-11-17 14:43:30|12562.39|12562.39|12562.39|12562.39|12562.39|12562.39|12562.39|12562.39|0
1637160230000|2021-11-17 14:43:50|12562.23|12562.23|12562.23|12562.23|12562.23|12562.23|12562.23|12562.23|0
1637160250000|2021-11-17 14:44:10|12562.4|12562.4|12562.81|12562.81|12562.81|12562.81|12562.4|12562.4|0
1637160270000|2021-11-17 14:44:30|12563.03|12563.03|12563.03|12563.03|12563.03|12563.03|12563.03|12563.03|0
1637160290000|2021-11-17 14:44:50|12563.34|12563.34|12563.4|12563.4|12563.4|12563.4|12563.34|12563.34|0
1637160310000|2021-11-17 14:45:10|12563.18|12563.18|12563.4|12563.4|12563.4|12563.4|12563.18|12563.18|0
1637160320000|2021-11-17 14:45:20|12564.22|12564.22|12564.81|12564.81|12564.81|12564.81|12563.81|12563.81|0
1637160330000|2021-11-17 14:45:30|12564.97|12564.97|12562.96|12562.96|12564.97|12564.97|12562.96|12562.96|0
1637160340000|2021-11-17 14:45:40|12563.05|12563.05|12562.05|12562.05|12563.05|12563.05|12562.05|12562.05|0
1637160350000|2021-11-17 14:45:50|12564.06|12564.06|12564.06|12564.06|12564.06|12564.06|12564.06|12564.06|0
1637160360000|2021-11-17 14:46:00|12564.42|12564.42|12564.42|12564.42|12564.42|12564.42|12564.42|12564.42|0
1637160370000|2021-11-17 14:46:10|12563.18|12563.18|12562.63|12562.63|12563.18|12563.18|12562.63|12562.63|0
1637160380000|2021-11-17 14:46:20|12562.39|12562.39|12560.57|12560.57|12562.39|12562.39|12560.57|12560.57|0
1637160390000|2021-11-17 14:46:30|12560.16|12560.16|12559.15|12559.15|12560.16|12560.16|12559.15|12559.15|0
1637160400000|2021-11-17 14:46:40|12558.15|12558.15|12556.14|12556.14|12558.15|12558.15|12556.14|12556.14|0
1637160410000|2021-11-17 14:46:50|12554.91|12554.91|12554.5|12554.5|12554.91|12554.91|12554.5|12554.5|0
1637160420000|2021-11-17 14:47:00|12554.09|12554.09|12553.52|12553.52|12554.09|12554.09|12553.52|12553.52|0
1637160430000|2021-11-17 14:47:10|12553.93|12553.93|12555.94|12555.94|12555.94|12555.94|12553.93|12553.93|0
1637160440000|2021-11-17 14:47:20|12556.35|12556.35|12556.35|12556.35|12556.35|12556.35|12556.35|12556.35|0
1637160450000|2021-11-17 14:47:30|12553.34|12553.34|12552.06|12552.06|12553.34|12553.34|12552.06|12552.06|0
1637160460000|2021-11-17 14:47:40|12552.41|12552.41|12551.18|12551.18|12552.41|12552.41|12551.18|12551.18|0
1637160470000|2021-11-17 14:47:50|12550.7|12550.7|12549.53|12549.53|12550.7|12550.7|12549.53|12549.53|0
1637160480000|2021-11-17 14:48:00|12549.84|12549.84|12547.92|12547.92|12549.84|12549.84|12547.75|12547.75|0
1637160490000|2021-11-17 14:48:10|12548.09|12548.09|12548.09|12548.09|12548.09|12548.09|12548.09|12548.09|0
1637160500000|2021-11-17 14:48:20|12547.73|12547.73|12547.73|12547.73|12547.73|12547.73|12547.73|12547.73|0
1637160510000|2021-11-17 14:48:30|12546.72|12546.72|12546.72|12546.72|12546.72|12546.72|12546.72|12546.72|0
1637160520000|2021-11-17 14:48:40|12546.38|12546.38|12545.35|12545.35|12546.38|12546.38|12545.35|12545.35|0
1637160530000|2021-11-17 14:48:50|12545.27|12545.27|12541.62|12541.62|12545.27|12545.27|12541.62|12541.62|0
1637160540000|2021-11-17 14:49:00|12536.59|12536.59|12536.59|12536.59|12536.59|12536.59|12536.59|12536.59|0
1637160550000|2021-11-17 14:49:10|12536.42|12536.42|12535.91|12535.91|12536.43|12536.43|12535.91|12535.91|0
1637160560000|2021-11-17 14:49:20|12535.84|12535.84|12534.36|12534.36|12536|12536|12534.36|12534.36|0
1637160570000|2021-11-17 14:49:30|12534.53|12534.53|12535.31|12535.31|12536.54|12536.54|12534.53|12534.53|0
1637160580000|2021-11-17 14:49:40|12536.31|12536.31|12537.09|12537.09|12538.32|12538.32|12536.31|12536.31|0
1637160590000|2021-11-17 14:49:50|12535.86|12535.86|12535.86|12535.86|12535.86|12535.86|12535.86|12535.86|0
1637160600000|2021-11-17 14:50:00|12535.65|12535.65|12533.58|12533.58|12535.82|12535.82|12533.58|12533.58|0
1637160610000|2021-11-17 14:50:10|12534.81|12534.81|12534.81|12534.81|12534.81|12534.81|12534.81|12534.81|0
1637160620000|2021-11-17 14:50:20|12535.03|12535.03|12535.03|12535.03|12535.03|12535.03|12535.03|12535.03|0
1637160640000|2021-11-17 14:50:40|12534.93|12534.93|12534.93|12534.93|12534.93|12534.93|12534.93|12534.93|0
1637160650000|2021-11-17 14:50:50|12533.7|12533.7|12532.91|12532.91|12533.91|12533.91|12532.91|12532.91|0
1637160660000|2021-11-17 14:51:00|12532.7|12532.7|12532.7|12532.7|12532.7|12532.7|12532.7|12532.7|0
1637160670000|2021-11-17 14:51:10|12532.49|12532.49|12531.31|12531.31|12532.49|12532.49|12531.26|12531.26|0
1637160680000|2021-11-17 14:51:20|12530.79|12530.79|12529.86|12529.86|12530.79|12530.79|12529.86|12529.86|0
1637160690000|2021-11-17 14:51:30|12529.92|12529.92|12529.25|12529.25|12529.92|12529.92|12529.25|12529.25|0
1637160700000|2021-11-17 14:51:40|12529.2|12529.2|12525.77|12525.77|12529.2|12529.2|12525.77|12525.77|0
1637160710000|2021-11-17 14:51:50|12526.02|12526.02|12526.02|12526.02|12526.02|12526.02|12526.02|12526.02|0
1637160720000|2021-11-17 14:52:00|12525.8|12525.8|12525.8|12525.8|12525.8|12525.8|12525.8|12525.8|0
1637160730000|2021-11-17 14:52:10|12525.75|12525.75|12525.75|12525.75|12525.75|12525.75|12525.75|12525.75|0
1637160740000|2021-11-17 14:52:20|12525.7|12525.7|12526.66|12526.66|12526.71|12526.71|12525.48|12525.48|0
1637160750000|2021-11-17 14:52:30|12526.61|12526.61|12526.92|12526.92|12526.92|12526.92|12526.26|12526.26|0
1637160760000|2021-11-17 14:52:40|12526.79|12526.79|12529.07|12529.07|12529.07|12529.07|12526.79|12526.79|0
1637160770000|2021-11-17 14:52:50|12529.03|12529.03|12529.34|12529.34|12529.34|12529.34|12529.03|12529.03|0
1637160780000|2021-11-17 14:53:00|12529.47|12529.47|12531.94|12531.94|12531.94|12531.94|12529.47|12529.47|0
1637160790000|2021-11-17 14:53:10|12531.79|12531.79|12534.46|12534.46|12534.46|12534.46|12531.68|12531.68|0
1637160800000|2021-11-17 14:53:20|12534.51|12534.51|12534.83|12534.83|12534.83|12534.83|12534.51|12534.51|0
1637160810000|2021-11-17 14:53:30|12535.04|12535.04|12536.01|12536.01|12536.42|12536.42|12535.04|12535.04|0
1637160830000|2021-11-17 14:53:50|12536.22|12536.22|12536.2|12536.2|12536.22|12536.22|12536.2|12536.2|0
1637160840000|2021-11-17 14:54:00|12535.99|12535.99|12535.77|12535.77|12535.99|12535.99|12535.77|12535.77|0
1637160850000|2021-11-17 14:54:10|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|0
1637160860000|2021-11-17 14:54:20|12533.63|12533.63|12534.44|12534.44|12534.44|12534.44|12533.63|12533.63|0
1637160870000|2021-11-17 14:54:30|12536.81|12536.81|12535.99|12535.99|12536.81|12536.81|12535.99|12535.99|0
1637160890000|2021-11-17 14:54:50|12535.64|12535.64|12529.33|12529.33|12535.64|12535.64|12529.33|12529.33|0
1637160900000|2021-11-17 14:55:00|12529.25|12529.25|12529.25|12529.25|12529.25|12529.25|12529.25|12529.25|0
1637160910000|2021-11-17 14:55:10|12529.04|12529.04|12529.21|12529.21|12529.21|12529.21|12529.04|12529.04|0
1637160930000|2021-11-17 14:55:30|12531.22|12531.22|12532.43|12532.43|12532.43|12532.43|12531.22|12531.22|0
1637160940000|2021-11-17 14:55:40|12532.38|12532.38|12531.38|12531.38|12532.38|12532.38|12530.37|12530.37|0
1637160960000|2021-11-17 14:56:00|12531.17|12531.17|12529.16|12529.16|12531.17|12531.17|12529.16|12529.16|0
1637160970000|2021-11-17 14:56:10|12528.91|12528.91|12529.06|12529.06|12529.06|12529.06|12528.91|12528.91|0
1637160980000|2021-11-17 14:56:20|12527.83|12527.83|12527.11|12527.11|12527.83|12527.83|12527.11|12527.11|0
1637160990000|2021-11-17 14:56:30|12527.06|12527.06|12524.59|12524.59|12527.06|12527.06|12524.59|12524.59|0
1637161000000|2021-11-17 14:56:40|12524.74|12524.74|12524.59|12524.59|12524.74|12524.74|12524.59|12524.59|0
1637161010000|2021-11-17 14:56:50|12522.98|12522.98|12522.74|12522.74|12522.98|12522.98|12522.74|12522.74|0
1637161020000|2021-11-17 14:57:00|12522.33|12522.33|12522.33|12522.33|12522.33|12522.33|12522.33|12522.33|0
1637161040000|2021-11-17 14:57:20|12522.55|12522.55|12525.82|12525.82|12525.82|12525.82|12522.55|12522.55|0
1637161050000|2021-11-17 14:57:30|12526.09|12526.09|12528.86|12528.86|12528.86|12528.86|12526.09|12526.09|0
1637161060000|2021-11-17 14:57:40|12529.08|12529.08|12528.91|12528.91|12529.08|12529.08|12528.91|12528.91|0
1637161070000|2021-11-17 14:57:50|12529.12|12529.12|12529.43|12529.43|12529.43|12529.43|12528.91|12528.91|0
1637161080000|2021-11-17 14:58:00|12529.33|12529.33|12529.98|12529.98|12529.98|12529.98|12529.33|12529.33|0
1637161090000|2021-11-17 14:58:10|12527.97|12527.97|12527.97|12527.97|12527.97|12527.97|12527.97|12527.97|0
1637161120000|2021-11-17 14:58:40|12528.02|12528.02|12528.02|12528.02|12528.02|12528.02|12528.02|12528.02|0
1637161140000|2021-11-17 14:59:00|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|0
1637161150000|2021-11-17 14:59:10|12527.79|12527.79|12527.79|12527.79|12527.79|12527.79|12527.79|12527.79|0
1637161160000|2021-11-17 14:59:20|12529.2|12529.2|12529.2|12529.2|12529.2|12529.2|12529.2|12529.2|0
1637161170000|2021-11-17 14:59:30|12529.37|12529.37|12529.37|12529.37|12529.37|12529.37|12529.37|12529.37|0
1637161180000|2021-11-17 14:59:40|12529.59|12529.59|12528.65|12528.65|12529.59|12529.59|12528.12|12528.12|0
1637161200000|2021-11-17 15:00:00|12529.06|12529.06|12524.79|12524.79|12529.06|12529.06|12524.79|12524.79|0
1637161210000|2021-11-17 15:00:10|12523.78|12523.78|12523.78|12523.78|12523.78|12523.78|12523.78|12523.78|0
1637161220000|2021-11-17 15:00:20|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|12523.56|0
1637161230000|2021-11-17 15:00:30|12523.81|12523.81|12523.63|12523.63|12523.81|12523.81|12523.63|12523.63|0
1637161240000|2021-11-17 15:00:40|12523.46|12523.46|12523.46|12523.46|12523.46|12523.46|12523.46|12523.46|0
1637161250000|2021-11-17 15:00:50|12523.06|12523.06|12523.06|12523.06|12523.06|12523.06|12523.06|12523.06|0
1637161260000|2021-11-17 15:01:00|12522.9|12522.9|12522.9|12522.9|12522.9|12522.9|12522.9|12522.9|0
1637161300000|2021-11-17 15:01:40|12524.13|12524.13|12523.13|12523.13|12524.13|12524.13|12523.13|12523.13|0
1637161310000|2021-11-17 15:01:50|12522.91|12522.91|12522.91|12522.91|12522.91|12522.91|12522.91|12522.91|0
1637161320000|2021-11-17 15:02:00|12522.75|12522.75|12521.98|12521.98|12522.75|12522.75|12521.75|12521.75|0
1637161350000|2021-11-17 15:02:30|12521.89|12521.89|12521.73|12521.73|12521.89|12521.89|12521.73|12521.73|0
1637161360000|2021-11-17 15:02:40|12521.9|12521.9|12524.36|12524.36|12524.36|12524.36|12521.9|12521.9|0
1637161370000|2021-11-17 15:02:50|12524.58|12524.58|12525.93|12525.93|12525.93|12525.93|12524.58|12524.58|0
1637161380000|2021-11-17 15:03:00|12526.15|12526.15|12526.15|12526.15|12526.15|12526.15|12526.15|12526.15|0
1637161390000|2021-11-17 15:03:10|12526.66|12526.66|12526.66|12526.66|12526.66|12526.66|12526.66|12526.66|0
1637161400000|2021-11-17 15:03:20|12528.02|12528.02|12528.18|12528.18|12528.18|12528.18|12528.02|12528.02|0
1637161410000|2021-11-17 15:03:30|12527.96|12527.96|12527.96|12527.96|12527.96|12527.96|12527.96|12527.96|0
1637161420000|2021-11-17 15:03:40|12526.96|12526.96|12526.96|12526.96|12526.96|12526.96|12526.96|12526.96|0
1637161430000|2021-11-17 15:03:50|12526.7|12526.7|12524.76|12524.76|12527.4|12527.4|12524.76|12524.76|0
1637161440000|2021-11-17 15:04:00|12523.76|12523.76|12523.3|12523.3|12523.76|12523.76|12523.04|12523.04|0
1637161450000|2021-11-17 15:04:10|12523.43|12523.43|12523.84|12523.84|12523.84|12523.84|12523.43|12523.43|0
1637161470000|2021-11-17 15:04:30|12523.92|12523.92|12524.13|12524.13|12524.13|12524.13|12523.92|12523.92|0
1637161480000|2021-11-17 15:04:40|12525.55|12525.55|12525.55|12525.55|12525.55|12525.55|12525.55|12525.55|0
1637161490000|2021-11-17 15:04:50|12525.76|12525.76|12525.98|12525.98|12525.98|12525.98|12525.76|12525.76|0
1637161500000|2021-11-17 15:05:00|12527.99|12527.99|12527.66|12527.66|12527.99|12527.99|12527.66|12527.66|0
1637161510000|2021-11-17 15:05:10|12527.88|12527.88|12530.3|12530.3|12530.3|12530.3|12527.88|12527.88|0
1637161540000|2021-11-17 15:05:40|12529.94|12529.94|12528.51|12528.51|12529.94|12529.94|12528.51|12528.51|0
1637161560000|2021-11-17 15:06:00|12528.64|12528.64|12528.86|12528.86|12528.86|12528.86|12528.64|12528.64|0
1637161570000|2021-11-17 15:06:10|12529.21|12529.21|12529.38|12529.38|12529.38|12529.38|12529.21|12529.21|0
1637161580000|2021-11-17 15:06:20|12530.61|12530.61|12530.61|12530.61|12530.61|12530.61|12530.61|12530.61|0
1637161590000|2021-11-17 15:06:30|12530.37|12530.37|12529.14|12529.14|12530.37|12530.37|12529.14|12529.14|0
1637161600000|2021-11-17 15:06:40|12528.97|12528.97|12528.97|12528.97|12528.97|12528.97|12528.97|12528.97|0
1637161610000|2021-11-17 15:06:50|12529.98|12529.98|12534.79|12534.79|12534.79|12534.79|12529.76|12529.76|0
1637161620000|2021-11-17 15:07:00|12536.8|12536.8|12539.66|12539.66|12539.66|12539.66|12536.8|12536.8|0
1637161630000|2021-11-17 15:07:10|12539.42|12539.42|12538|12538|12539.42|12539.42|12538|12538|0
1637161640000|2021-11-17 15:07:20|12537.85|12537.85|12535.84|12535.84|12537.85|12537.85|12535.84|12535.84|0
1637161650000|2021-11-17 15:07:30|12535.43|12535.43|12535.43|12535.43|12535.43|12535.43|12535.43|12535.43|0
1637161670000|2021-11-17 15:07:50|12535.12|12535.12|12535.17|12535.17|12535.17|12535.17|12535.12|12535.12|0
1637161690000|2021-11-17 15:08:10|12535.07|12535.07|12535.29|12535.29|12535.29|12535.29|12535.07|12535.07|0
1637161700000|2021-11-17 15:08:20|12535.13|12535.13|12535.3|12535.3|12535.3|12535.3|12535.13|12535.13|0
1637161710000|2021-11-17 15:08:30|12535.52|12535.52|12535.52|12535.52|12535.52|12535.52|12535.52|12535.52|0
1637161720000|2021-11-17 15:08:40|12534.51|12534.51|12534.56|12534.56|12534.56|12534.56|12533.56|12533.56|0
1637161730000|2021-11-17 15:08:50|12534.78|12534.78|12534.78|12534.78|12534.78|12534.78|12534.78|12534.78|0
1637161740000|2021-11-17 15:09:00|12535.78|12535.78|12538.15|12538.15|12538.15|12538.15|12535.78|12535.78|0
1637161750000|2021-11-17 15:09:10|12539.16|12539.16|12541.12|12541.12|12541.12|12541.12|12539.16|12539.16|0
1637161760000|2021-11-17 15:09:20|12541.47|12541.47|12541.55|12541.55|12541.55|12541.55|12541.47|12541.47|0
1637161780000|2021-11-17 15:09:40|12541.14|12541.14|12541.14|12541.14|12541.14|12541.14|12541.14|12541.14|0
1637161790000|2021-11-17 15:09:50|12542.37|12542.37|12542.37|12542.37|12542.37|12542.37|12542.37|12542.37|0
1637161810000|2021-11-17 15:10:10|12543.38|12543.38|12546.79|12546.79|12546.79|12546.79|12543.38|12543.38|0
1637161820000|2021-11-17 15:10:20|12547.2|12547.2|12548.43|12548.43|12548.43|12548.43|12547.2|12547.2|0
1637161830000|2021-11-17 15:10:30|12549.08|12549.08|12549.08|12549.08|12549.08|12549.08|12549.08|12549.08|0
1637161840000|2021-11-17 15:10:40|12549.52|12549.52|12551.79|12551.79|12551.79|12551.79|12549.52|12549.52|0
1637161850000|2021-11-17 15:10:50|12551.62|12551.62|12551.62|12551.62|12551.62|12551.62|12551.62|12551.62|0
1637161870000|2021-11-17 15:11:10|12551.41|12551.41|12551.19|12551.19|12551.41|12551.41|12551.19|12551.19|0
1637161880000|2021-11-17 15:11:20|12549.96|12549.96|12550.2|12550.2|12550.2|12550.2|12549.96|12549.96|0
1637161900000|2021-11-17 15:11:40|12551.43|12551.43|12551.43|12551.43|12551.43|12551.43|12551.43|12551.43|0
1637161950000|2021-11-17 15:12:30|12552.85|12552.85|12556.08|12556.08|12556.08|12556.08|12552.85|12552.85|0
1637161960000|2021-11-17 15:12:40|12556.25|12556.25|12556.42|12556.42|12556.42|12556.42|12556.25|12556.25|0
1637161970000|2021-11-17 15:12:50|12556.59|12556.59|12557.96|12557.96|12557.96|12557.96|12555.94|12555.94|0
1637161980000|2021-11-17 15:13:00|12559.19|12559.19|12559.19|12559.19|12559.19|12559.19|12559.19|12559.19|0
1637161990000|2021-11-17 15:13:10|12560.19|12560.19|12560.41|12560.41|12560.41|12560.41|12560.19|12560.19|0
1637162010000|2021-11-17 15:13:30|12559.4|12559.4|12558.4|12558.4|12559.4|12559.4|12558.4|12558.4|0
1637162030000|2021-11-17 15:13:50|12556.39|12556.39|12557.39|12557.39|12557.39|12557.39|12554.97|12554.97|0
1637162060000|2021-11-17 15:14:20|12558.4|12558.4|12559.63|12559.63|12559.63|12559.63|12558.4|12558.4|0
1637162080000|2021-11-17 15:14:40|12559.41|12559.41|12559.15|12559.15|12559.41|12559.41|12559.15|12559.15|0
1637162090000|2021-11-17 15:14:50|12558.93|12558.93|12557.29|12557.29|12558.93|12558.93|12557.29|12557.29|0
1637162100000|2021-11-17 15:15:00|12557.02|12557.02|12556.9|12556.9|12557.03|12557.03|12556.62|12556.62|0
1637162110000|2021-11-17 15:15:10|12556.82|12556.82|12553.62|12553.62|12556.82|12556.82|12553.62|12553.62|0
1637162120000|2021-11-17 15:15:20|12553.4|12553.4|12553.4|12553.4|12553.4|12553.4|12553.4|12553.4|0
1637162130000|2021-11-17 15:15:30|12552.39|12552.39|12552.22|12552.22|12552.39|12552.39|12552.22|12552.22|0
1637162140000|2021-11-17 15:15:40|12551.71|12551.71|12551.41|12551.41|12551.71|12551.71|12550.17|12550.17|0
1637162150000|2021-11-17 15:15:50|12550.17|12550.17|12550.17|12550.17|12550.17|12550.17|12550.17|12550.17|0
1637162160000|2021-11-17 15:16:00|12549.96|12549.96|12549.77|12549.77|12549.96|12549.96|12549.77|12549.77|0
1637162180000|2021-11-17 15:16:20|12550.78|12550.78|12550.54|12550.54|12550.78|12550.78|12550.54|12550.54|0
1637162190000|2021-11-17 15:16:30|12551.61|12551.61|12551.61|12551.61|12551.61|12551.61|12551.61|12551.61|0
1637162200000|2021-11-17 15:16:40|12551.25|12551.25|12551.25|12551.25|12551.25|12551.25|12551.25|12551.25|0
1637162220000|2021-11-17 15:17:00|12550.9|12550.9|12550.49|12550.49|12550.9|12550.9|12550.49|12550.49|0
1637162230000|2021-11-17 15:17:10|12550.36|12550.36|12550.36|12550.36|12550.36|12550.36|12550.36|12550.36|0
1637162240000|2021-11-17 15:17:20|12549.12|12549.12|12548.97|12548.97|12549.12|12549.12|12548.97|12548.97|0
1637162250000|2021-11-17 15:17:30|12548.79|12548.79|12548.96|12548.96|12548.96|12548.96|12548.79|12548.79|0
1637162260000|2021-11-17 15:17:40|12547.95|12547.95|12546.87|12546.87|12547.95|12547.95|12546.87|12546.87|0
1637162270000|2021-11-17 15:17:50|12546.71|12546.71|12546.71|12546.71|12546.71|12546.71|12546.71|12546.71|0
1637162280000|2021-11-17 15:18:00|12547.94|12547.94|12547.94|12547.94|12547.94|12547.94|12547.94|12547.94|0
1637162290000|2021-11-17 15:18:10|12549.95|12549.95|12549.74|12549.74|12549.95|12549.95|12549.74|12549.74|0
1637162300000|2021-11-17 15:18:20|12549.95|12549.95|12549.57|12549.57|12549.95|12549.95|12549.57|12549.57|0
1637162320000|2021-11-17 15:18:40|12547.21|12547.21|12547.21|12547.21|12547.21|12547.21|12547.21|12547.21|0
1637162340000|2021-11-17 15:19:00|12546.97|12546.97|12548.95|12548.95|12548.95|12548.95|12546.7|12546.7|0
1637162370000|2021-11-17 15:19:30|12548.72|12548.72|12548.72|12548.72|12548.72|12548.72|12548.72|12548.72|0
1637162380000|2021-11-17 15:19:40|12549.12|12549.12|12548.62|12548.62|12549.12|12549.12|12548.62|12548.62|0
1637162400000|2021-11-17 15:20:00|12549.85|12549.85|12549.42|12549.42|12549.85|12549.85|12549.42|12549.42|0
1637162410000|2021-11-17 15:20:10|12550.43|12550.43|12550.43|12550.43|12550.43|12550.43|12550.43|12550.43|0
1637162420000|2021-11-17 15:20:20|12550.02|12550.02|12551.18|12551.18|12551.18|12551.18|12550.02|12550.02|0
1637162430000|2021-11-17 15:20:30|12550.97|12550.97|12550.97|12550.97|12550.97|12550.97|12550.97|12550.97|0
1637162440000|2021-11-17 15:20:40|12551.18|12551.18|12551.18|12551.18|12551.18|12551.18|12551.18|12551.18|0
1637162460000|2021-11-17 15:21:00|12551.24|12551.24|12550.92|12550.92|12551.27|12551.27|12550.92|12550.92|0
1637162480000|2021-11-17 15:21:20|12549.91|12549.91|12549.26|12549.26|12549.91|12549.91|12547.9|12547.9|0
1637162500000|2021-11-17 15:21:40|12548.85|12548.85|12548.88|12548.88|12549.09|12549.09|12548.85|12548.85|0
1637162510000|2021-11-17 15:21:50|12549.31|12549.31|12549.31|12549.31|12549.31|12549.31|12549.31|12549.31|0
1637162520000|2021-11-17 15:22:00|12549.29|12549.29|12550.11|12550.11|12550.11|12550.11|12549.29|12549.29|0
1637162530000|2021-11-17 15:22:10|12549.94|12549.94|12550.94|12550.94|12550.94|12550.94|12549.94|12549.94|0
1637162540000|2021-11-17 15:22:20|12551.11|12551.11|12551.58|12551.58|12552.12|12552.12|12551.11|12551.11|0
1637162550000|2021-11-17 15:22:30|12552.1|12552.1|12552.51|12552.51|12552.51|12552.51|12552.1|12552.1|0
1637162560000|2021-11-17 15:22:40|12552.34|12552.34|12553.17|12553.17|12553.34|12553.34|12552.34|12552.34|0
1637162570000|2021-11-17 15:22:50|12553.39|12553.39|12553.39|12553.39|12553.39|12553.39|12553.39|12553.39|0
1637162580000|2021-11-17 15:23:00|12553.55|12553.55|12553.55|12553.55|12553.55|12553.55|12553.55|12553.55|0
1637162590000|2021-11-17 15:23:10|12553.72|12553.72|12553.99|12553.99|12553.99|12553.99|12553.72|12553.72|0
1637162600000|2021-11-17 15:23:20|12553.75|12553.75|12553.83|12553.83|12553.83|12553.83|12553.75|12553.75|0
1637162630000|2021-11-17 15:23:50|12555.06|12555.06|12555.28|12555.28|12555.5|12555.5|12555.06|12555.06|0
1637162640000|2021-11-17 15:24:00|12552.27|12552.27|12552.27|12552.27|12552.27|12552.27|12552.27|12552.27|0
1637162650000|2021-11-17 15:24:10|12552|12552|12546.77|12546.77|12552|12552|12546.77|12546.77|0
1637162690000|2021-11-17 15:24:50|12546.94|12546.94|12547.46|12547.46|12547.46|12547.46|12546.94|12546.94|0
1637162700000|2021-11-17 15:25:00|12547.68|12547.68|12547.68|12547.68|12547.68|12547.68|12547.68|12547.68|0
1637162710000|2021-11-17 15:25:10|12548.68|12548.68|12548.68|12548.68|12548.68|12548.68|12548.68|12548.68|0
1637162730000|2021-11-17 15:25:30|12549.2|12549.2|12548.99|12548.99|12549.2|12549.2|12548.99|12548.99|0
1637162740000|2021-11-17 15:25:40|12550.22|12550.22|12550.22|12550.22|12550.22|12550.22|12550.22|12550.22|0
1637162760000|2021-11-17 15:26:00|12551.06|12551.06|12555.51|12555.51|12555.51|12555.51|12551.06|12551.06|0
1637162780000|2021-11-17 15:26:20|12556.74|12556.74|12557.61|12557.61|12557.61|12557.61|12556.74|12556.74|0
1637162790000|2021-11-17 15:26:30|12557.77|12557.77|12557.77|12557.77|12557.77|12557.77|12557.77|12557.77|0
1637162800000|2021-11-17 15:26:40|12558.12|12558.12|12557.88|12557.88|12558.12|12558.12|12557.88|12557.88|0
1637162820000|2021-11-17 15:27:00|12558.04|12558.04|12558.04|12558.04|12558.04|12558.04|12558.04|12558.04|0
1637162830000|2021-11-17 15:27:10|12556.02|12556.02|12556.02|12556.02|12556.02|12556.02|12556.02|12556.02|0
1637162840000|2021-11-17 15:27:20|12556.24|12556.24|12555.81|12555.81|12556.24|12556.24|12555.81|12555.81|0
1637162850000|2021-11-17 15:27:30|12556.24|12556.24|12556.67|12556.67|12556.67|12556.67|12556.02|12556.02|0
1637162860000|2021-11-17 15:27:40|12556.41|12556.41|12556.44|12556.44|12556.85|12556.85|12556.41|12556.41|0
1637162870000|2021-11-17 15:27:50|12556.59|12556.59|12556.59|12556.59|12556.59|12556.59|12556.59|12556.59|0
1637162890000|2021-11-17 15:28:10|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|0
1637162900000|2021-11-17 15:28:20|12554.58|12554.58|12553.36|12553.36|12554.58|12554.58|12553.36|12553.36|0
1637162910000|2021-11-17 15:28:30|12552.95|12552.95|12552.95|12552.95|12552.95|12552.95|12552.95|12552.95|0
1637162920000|2021-11-17 15:28:40|12552.74|12552.74|12554.09|12554.09|12554.09|12554.09|12552.74|12552.74|0
1637162930000|2021-11-17 15:28:50|12553.22|12553.22|12552.79|12552.79|12553.22|12553.22|12552.79|12552.79|0
1637162940000|2021-11-17 15:29:00|12551.78|12551.78|12551.78|12551.78|12551.78|12551.78|12551.78|12551.78|0
1637162950000|2021-11-17 15:29:10|12551.51|12551.51|12551.94|12551.94|12551.94|12551.94|12551.43|12551.43|0
1637162960000|2021-11-17 15:29:20|12552.02|12552.02|12551.85|12551.85|12552.02|12552.02|12551.85|12551.85|0
1637162970000|2021-11-17 15:29:30|12550.84|12550.84|12550.84|12550.84|12550.84|12550.84|12550.84|12550.84|0
1637162980000|2021-11-17 15:29:40|12551.66|12551.66|12551.72|12551.72|12551.88|12551.88|12551.66|12551.66|0
1637162990000|2021-11-17 15:29:50|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|12551.55|0
1637163000000|2021-11-17 15:30:00|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|12551.74|0
1637163010000|2021-11-17 15:30:10|12552.74|12552.74|12554.1|12554.1|12554.1|12554.1|12552.74|12552.74|0
1637163020000|2021-11-17 15:30:20|12553.69|12553.69|12553.69|12553.69|12553.69|12553.69|12553.69|12553.69|0
1637163030000|2021-11-17 15:30:30|12552.46|12552.46|12552.46|12552.46|12552.46|12552.46|12552.46|12552.46|0
1637163040000|2021-11-17 15:30:40|12552.82|12552.82|12552.89|12552.89|12553.16|12553.16|12552.82|12552.82|0
1637163050000|2021-11-17 15:30:50|12550.88|12550.88|12551.88|12551.88|12551.88|12551.88|12550.88|12550.88|0
1637163060000|2021-11-17 15:31:00|12552.53|12552.53|12552.75|12552.75|12552.75|12552.75|12552.53|12552.53|0
1637163080000|2021-11-17 15:31:20|12553.18|12553.18|12552.96|12552.96|12553.18|12553.18|12552.96|12552.96|0
1637163090000|2021-11-17 15:31:30|12551.96|12551.96|12551.96|12551.96|12551.96|12551.96|12551.96|12551.96|0
1637163100000|2021-11-17 15:31:40|12551.88|12551.88|12551.8|12551.8|12551.88|12551.88|12551.8|12551.8|0
1637163130000|2021-11-17 15:32:10|12551.58|12551.58|12551.15|12551.15|12551.58|12551.58|12551.15|12551.15|0
1637163140000|2021-11-17 15:32:20|12549.92|12549.92|12542.71|12542.71|12549.92|12549.92|12542.71|12542.71|0
1637163150000|2021-11-17 15:32:30|12542.93|12542.93|12542.93|12542.93|12542.93|12542.93|12542.93|12542.93|0
1637163160000|2021-11-17 15:32:40|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|0
1637163170000|2021-11-17 15:32:50|12543.16|12543.16|12539.92|12539.92|12543.16|12543.16|12539.92|12539.92|0
1637163180000|2021-11-17 15:33:00|12538.92|12538.92|12538.92|12538.92|12539.92|12539.92|12538.92|12538.92|0
1637163200000|2021-11-17 15:33:20|12539.33|12539.33|12538.32|12538.32|12539.33|12539.33|12538.32|12538.32|0
1637163210000|2021-11-17 15:33:30|12538.27|12538.27|12535.68|12535.68|12538.27|12538.27|12535.68|12535.68|0
1637163230000|2021-11-17 15:33:50|12535.85|12535.85|12535.85|12535.85|12535.85|12535.85|12535.85|12535.85|0
1637163260000|2021-11-17 15:34:20|12535.68|12535.68|12535.68|12535.68|12535.68|12535.68|12535.68|12535.68|0
1637163270000|2021-11-17 15:34:30|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|12535.43|12535.43|0
1637163280000|2021-11-17 15:34:40|12535.68|12535.68|12539.62|12539.62|12539.62|12539.62|12535.68|12535.68|0
1637163300000|2021-11-17 15:35:00|12539.84|12539.84|12540.06|12540.06|12540.06|12540.06|12539.84|12539.84|0
1637163330000|2021-11-17 15:35:30|12540.27|12540.27|12539.27|12539.27|12540.27|12540.27|12539.27|12539.27|0
1637163340000|2021-11-17 15:35:40|12540.27|12540.27|12538.97|12538.97|12540.27|12540.27|12538.97|12538.97|0
1637163350000|2021-11-17 15:35:50|12539.28|12539.28|12539.39|12539.39|12539.39|12539.39|12539.18|12539.18|0
1637163360000|2021-11-17 15:36:00|12539.18|12539.18|12538.97|12538.97|12539.18|12539.18|12538.97|12538.97|0
1637163370000|2021-11-17 15:36:10|12539.24|12539.24|12540.47|12540.47|12540.47|12540.47|12539.24|12539.24|0
1637163390000|2021-11-17 15:36:30|12540.71|12540.71|12542.74|12542.74|12542.74|12542.74|12540.71|12540.71|0
1637163400000|2021-11-17 15:36:40|12542.97|12542.97|12542.74|12542.74|12542.97|12542.97|12542.74|12542.74|0
1637163410000|2021-11-17 15:36:50|12542.95|12542.95|12542.78|12542.78|12542.95|12542.95|12542.78|12542.78|0
1637163420000|2021-11-17 15:37:00|12543|12543|12543|12543|12543|12543|12543|12543|0
1637163430000|2021-11-17 15:37:10|12543.36|12543.36|12543.18|12543.18|12543.36|12543.36|12543.18|12543.18|0
1637163440000|2021-11-17 15:37:20|12543.59|12543.59|12543.59|12543.59|12543.59|12543.59|12543.59|12543.59|0
1637163460000|2021-11-17 15:37:40|12544.6|12544.6|12545.6|12545.6|12545.6|12545.6|12544.6|12544.6|0
1637163470000|2021-11-17 15:37:50|12544.5|12544.5|12546.59|12546.59|12546.83|12546.83|12544.5|12544.5|0
1637163480000|2021-11-17 15:38:00|12544.58|12544.58|12544.36|12544.36|12544.58|12544.58|12544.36|12544.36|0
1637163490000|2021-11-17 15:38:10|12543.35|12543.35|12541.34|12541.34|12543.35|12543.35|12541.34|12541.34|0
1637163510000|2021-11-17 15:38:30|12541.75|12541.75|12540.75|12540.75|12541.75|12541.75|12540.75|12540.75|0
1637163520000|2021-11-17 15:38:40|12540.34|12540.34|12540.34|12540.34|12540.34|12540.34|12540.34|12540.34|0
1637163540000|2021-11-17 15:39:00|12540.44|12540.44|12540.59|12540.59|12540.59|12540.59|12540.44|12540.44|0
1637163550000|2021-11-17 15:39:10|12541|12541|12540.95|12540.95|12541|12541|12540.95|12540.95|0
1637163560000|2021-11-17 15:39:20|12540.54|12540.54|12540.95|12540.95|12540.95|12540.95|12540.54|12540.54|0
1637163570000|2021-11-17 15:39:30|12540.54|12540.54|12540.33|12540.33|12540.54|12540.54|12540.33|12540.33|0
1637163580000|2021-11-17 15:39:40|12540.54|12540.54|12540.54|12540.54|12540.54|12540.54|12540.54|12540.54|0
1637163590000|2021-11-17 15:39:50|12540.95|12540.95|12540.35|12540.35|12540.95|12540.95|12539.95|12539.95|0
1637163600000|2021-11-17 15:40:00|12540.19|12540.19|12540.5|12540.5|12540.5|12540.5|12540.19|12540.19|0
1637163610000|2021-11-17 15:40:10|12540.72|12540.72|12540.28|12540.28|12541.36|12541.36|12540.28|12540.28|0
1637163620000|2021-11-17 15:40:20|12540.11|12540.11|12540.11|12540.11|12540.11|12540.11|12540.11|12540.11|0
1637163630000|2021-11-17 15:40:30|12541.11|12541.11|12542.75|12542.75|12542.75|12542.75|12541.11|12541.11|0
1637163640000|2021-11-17 15:40:40|12542.54|12542.54|12542.59|12542.59|12542.59|12542.59|12542.54|12542.54|0
1637163660000|2021-11-17 15:41:00|12542.83|12542.83|12542.83|12542.83|12542.83|12542.83|12542.83|12542.83|0
1637163670000|2021-11-17 15:41:10|12543.05|12543.05|12543.22|12543.22|12543.22|12543.22|12543.05|12543.05|0
1637163680000|2021-11-17 15:41:20|12544.22|12544.22|12545.23|12545.23|12545.23|12545.23|12544.22|12544.22|0
1637163690000|2021-11-17 15:41:30|12546.23|12546.23|12548.18|12548.18|12548.18|12548.18|12546.23|12546.23|0
1637163700000|2021-11-17 15:41:40|12549.18|12549.18|12550.19|12550.19|12550.19|12550.19|12549.18|12549.18|0
1637163710000|2021-11-17 15:41:50|12550.54|12550.54|12548.86|12548.86|12551.55|12551.55|12548.53|12548.53|0
1637163720000|2021-11-17 15:42:00|12547.85|12547.85|12547.77|12547.77|12547.85|12547.85|12547.77|12547.77|0
1637163740000|2021-11-17 15:42:20|12547.9|12547.9|12548.72|12548.72|12548.72|12548.72|12547.9|12547.9|0
1637163750000|2021-11-17 15:42:30|12548.85|12548.85|12548.85|12548.85|12548.85|12548.85|12548.85|12548.85|0
1637163760000|2021-11-17 15:42:40|12548.42|12548.42|12548.42|12548.42|12548.42|12548.42|12548.42|12548.42|0
1637163770000|2021-11-17 15:42:50|12549.43|12549.43|12550.44|12550.44|12550.44|12550.44|12549.43|12549.43|0
1637163780000|2021-11-17 15:43:00|12550.59|12550.59|12550.59|12550.59|12550.59|12550.59|12550.59|12550.59|0
1637163790000|2021-11-17 15:43:10|12550.37|12550.37|12550.37|12550.37|12550.37|12550.37|12550.37|12550.37|0
1637163800000|2021-11-17 15:43:20|12551.6|12551.6|12551.6|12551.6|12551.6|12551.6|12551.6|12551.6|0
1637163820000|2021-11-17 15:43:40|12552.03|12552.03|12552.03|12552.03|12552.03|12552.03|12552.03|12552.03|0
1637163850000|2021-11-17 15:44:10|12551.72|12551.72|12548.77|12548.77|12551.72|12551.72|12547.77|12547.77|0
1637163870000|2021-11-17 15:44:30|12547.54|12547.54|12547.39|12547.39|12547.54|12547.54|12547.39|12547.39|0
1637163880000|2021-11-17 15:44:40|12546.16|12546.16|12546.4|12546.4|12546.4|12546.4|12546.16|12546.16|0
1637163900000|2021-11-17 15:45:00|12547.4|12547.4|12548.44|12548.44|12548.44|12548.44|12547.4|12547.4|0
1637163920000|2021-11-17 15:45:20|12548.85|12548.85|12551.27|12551.27|12551.27|12551.27|12548.85|12548.85|0
1637163930000|2021-11-17 15:45:30|12550.75|12550.75|12550.32|12550.32|12550.75|12550.75|12550.32|12550.32|0
1637163940000|2021-11-17 15:45:40|12550.24|12550.24|12550.24|12550.24|12550.24|12550.24|12550.24|12550.24|0
1637163960000|2021-11-17 15:46:00|12550.65|12550.65|12550.35|12550.35|12550.65|12550.65|12550.35|12550.35|0
1637163970000|2021-11-17 15:46:10|12551.36|12551.36|12553.37|12553.37|12553.37|12553.37|12551.36|12551.36|0
1637163980000|2021-11-17 15:46:20|12554.37|12554.37|12553.59|12553.59|12554.37|12554.37|12553.37|12553.37|0
1637163990000|2021-11-17 15:46:30|12551.57|12551.57|12551.57|12551.57|12551.57|12551.57|12550.57|12550.57|0
1637164000000|2021-11-17 15:46:40|12553.59|12553.59|12553.59|12553.59|12553.59|12553.59|12553.59|12553.59|0
1637164010000|2021-11-17 15:46:50|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|12554.59|0
1637164020000|2021-11-17 15:47:00|12553.59|12553.59|12553.51|12553.51|12553.59|12553.59|12553.51|12553.51|0
1637164030000|2021-11-17 15:47:10|12553.74|12553.74|12553.74|12553.74|12553.74|12553.74|12553.74|12553.74|0
1637164040000|2021-11-17 15:47:20|12553.51|12553.51|12553.74|12553.74|12553.74|12553.74|12553.51|12553.51|0
1637164050000|2021-11-17 15:47:30|12553.57|12553.57|12552.34|12552.34|12553.57|12553.57|12552.34|12552.34|0
1637164060000|2021-11-17 15:47:40|12552.12|12552.12|12551.86|12551.86|12552.12|12552.12|12551.86|12551.86|0
1637164070000|2021-11-17 15:47:50|12549.84|12549.84|12549.84|12549.84|12549.84|12549.84|12549.84|12549.84|0
1637164080000|2021-11-17 15:48:00|12550.08|12550.08|12550.39|12550.39|12550.39|12550.39|12550.08|12550.08|0
1637164090000|2021-11-17 15:48:10|12548.38|12548.38|12548.38|12548.38|12548.38|12548.38|12547.97|12547.97|0
1637164100000|2021-11-17 15:48:20|12549.39|12549.39|12549.8|12549.8|12549.8|12549.8|12549.39|12549.39|0
1637164120000|2021-11-17 15:48:40|12549.39|12549.39|12549.39|12549.39|12549.39|12549.39|12549.39|12549.39|0
1637164130000|2021-11-17 15:48:50|12548.57|12548.57|12547.34|12547.34|12548.57|12548.57|12547.34|12547.34|0
1637164140000|2021-11-17 15:49:00|12547.1|12547.1|12547.51|12547.51|12547.51|12547.51|12547.1|12547.1|0
1637164150000|2021-11-17 15:49:10|12547.92|12547.92|12546.69|12546.69|12547.92|12547.92|12546.69|12546.69|0
1637164160000|2021-11-17 15:49:20|12546.51|12546.51|12546.13|12546.13|12546.51|12546.51|12546.13|12546.13|0
1637164180000|2021-11-17 15:49:40|12545.72|12545.72|12545.72|12545.72|12545.72|12545.72|12545.72|12545.72|0
1637164200000|2021-11-17 15:50:00|12548.09|12548.09|12548.01|12548.01|12548.09|12548.09|12548.01|12548.01|0
1637164210000|2021-11-17 15:50:10|12550.02|12550.02|12550.02|12550.02|12550.02|12550.02|12550.02|12550.02|0
1637164220000|2021-11-17 15:50:20|12549.02|12549.02|12550.25|12550.25|12551.03|12551.03|12549.02|12549.02|0
1637164240000|2021-11-17 15:50:40|12550.08|12550.08|12550.08|12550.08|12550.08|12550.08|12550.08|12550.08|0
1637164250000|2021-11-17 15:50:50|12549.56|12549.56|12549.56|12549.56|12549.56|12549.56|12549.56|12549.56|0
1637164270000|2021-11-17 15:51:10|12549.99|12549.99|12549.99|12549.99|12549.99|12549.99|12549.99|12549.99|0
1637164290000|2021-11-17 15:51:30|12551|12551|12551|12551|12551|12551|12551|12551|0
1637164300000|2021-11-17 15:51:40|12551.23|12551.23|12551.23|12551.23|12551.23|12551.23|12551.23|12551.23|0
1637164310000|2021-11-17 15:51:50|12550.23|12550.23|12550.23|12550.23|12550.23|12550.23|12550.23|12550.23|0
1637164320000|2021-11-17 15:52:00|12549.99|12549.99|12549.99|12549.99|12549.99|12549.99|12549.99|12549.99|0
1637164330000|2021-11-17 15:52:10|12549.53|12549.53|12549.53|12549.53|12549.53|12549.53|12549.53|12549.53|0
1637164340000|2021-11-17 15:52:20|12549.77|12549.77|12549.77|12549.77|12549.77|12549.77|12549.77|12549.77|0
1637164350000|2021-11-17 15:52:30|12548.76|12548.76|12548.11|12548.11|12548.96|12548.96|12548.11|12548.11|0
1637164360000|2021-11-17 15:52:40|12548.33|12548.33|12548.11|12548.11|12548.48|12548.48|12548.11|12548.11|0
1637164370000|2021-11-17 15:52:50|12548.32|12548.32|12547.73|12547.73|12548.73|12548.73|12547.73|12547.73|0
1637164380000|2021-11-17 15:53:00|12547.9|12547.9|12547.9|12547.9|12547.9|12547.9|12547.9|12547.9|0
1637164390000|2021-11-17 15:53:10|12548.21|12548.21|12548.21|12548.21|12548.21|12548.21|12548.21|12548.21|0
1637164400000|2021-11-17 15:53:20|12547.21|12547.21|12547.21|12547.21|12547.21|12547.21|12547.21|12547.21|0
1637164410000|2021-11-17 15:53:30|12547.04|12547.04|12547.04|12547.04|12547.04|12547.04|12547.04|12547.04|0
1637164420000|2021-11-17 15:53:40|12546.72|12546.72|12546.72|12546.72|12546.72|12546.72|12546.72|12546.72|0
1637164450000|2021-11-17 15:54:10|12546.48|12546.48|12546.58|12546.58|12546.58|12546.58|12546.17|12546.17|0
1637164470000|2021-11-17 15:54:30|12546.85|12546.85|12546.93|12546.93|12547.19|12547.19|12546.85|12546.85|0
1637164480000|2021-11-17 15:54:40|12547.17|12547.17|12547.37|12547.37|12547.37|12547.37|12547.17|12547.17|0
1637164490000|2021-11-17 15:54:50|12547.42|12547.42|12547.42|12547.42|12547.42|12547.42|12547.42|12547.42|0
1637164500000|2021-11-17 15:55:00|12546.42|12546.42|12546.52|12546.52|12546.52|12546.52|12546.42|12546.42|0
1637164510000|2021-11-17 15:55:10|12546.3|12546.3|12546.3|12546.3|12546.3|12546.3|12546.3|12546.3|0
1637164520000|2021-11-17 15:55:20|12547.53|12547.53|12547.53|12547.53|12547.53|12547.53|12547.53|12547.53|0
1637164530000|2021-11-17 15:55:30|12547.75|12547.75|12547.75|12547.75|12547.75|12547.75|12547.75|12547.75|0
1637164540000|2021-11-17 15:55:40|12547.53|12547.53|12547.12|12547.12|12547.53|12547.53|12547.12|12547.12|0
1637164550000|2021-11-17 15:55:50|12545.89|12545.89|12544.89|12544.89|12545.89|12545.89|12544.89|12544.89|0
1637164560000|2021-11-17 15:56:00|12545.06|12545.06|12544.87|12544.87|12545.06|12545.06|12544.65|12544.65|0
1637164580000|2021-11-17 15:56:20|12543.86|12543.86|12542.85|12542.85|12543.86|12543.86|12542.85|12542.85|0
1637164610000|2021-11-17 15:56:50|12543.09|12543.09|12543.09|12543.09|12543.09|12543.09|12543.09|12543.09|0
1637164630000|2021-11-17 15:57:10|12541.67|12541.67|12541.67|12541.67|12541.67|12541.67|12541.67|12541.67|0
1637164640000|2021-11-17 15:57:20|12542.08|12542.08|12542.08|12542.08|12542.08|12542.08|12542.08|12542.08|0
1637164670000|2021-11-17 15:57:50|12541.87|12541.87|12541.87|12541.87|12541.87|12541.87|12541.87|12541.87|0
1637164700000|2021-11-17 15:58:20|12540.86|12540.86|12539.17|12539.17|12541.1|12541.1|12538.95|12538.95|0
1637164710000|2021-11-17 15:58:30|12538.9|12538.9|12538.49|12538.49|12538.9|12538.9|12538.49|12538.49|0
1637164720000|2021-11-17 15:58:40|12535.25|12535.25|12536.75|12536.75|12536.75|12536.75|12535.25|12535.25|0
1637164730000|2021-11-17 15:58:50|12536.31|12536.31|12536.31|12536.31|12536.31|12536.31|12536.31|12536.31|0
1637164740000|2021-11-17 15:59:00|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|0
1637164750000|2021-11-17 15:59:10|12536.31|12536.31|12536.15|12536.15|12536.55|12536.55|12536.15|12536.15|0
1637164760000|2021-11-17 15:59:20|12536.39|12536.39|12536.39|12536.39|12536.39|12536.39|12536.39|12536.39|0
1637164770000|2021-11-17 15:59:30|12535.98|12535.98|12535.98|12535.98|12535.98|12535.98|12535.98|12535.98|0
1637164780000|2021-11-17 15:59:40|12535.82|12535.82|12535.27|12535.27|12535.82|12535.82|12535.27|12535.27|0
1637164790000|2021-11-17 15:59:50|12536.09|12536.09|12536.26|12536.26|12536.5|12536.5|12536.09|12536.09|0
1637164800000|2021-11-17 16:00:00|12537.49|12537.49|12534.03|12534.03|12537.49|12537.49|12534.03|12534.03|0
1637164810000|2021-11-17 16:00:10|12533.67|12533.67|12533.67|12533.67|12533.67|12533.67|12533.67|12533.67|0
1637164820000|2021-11-17 16:00:20|12533.45|12533.45|12533.45|12533.45|12533.45|12533.45|12533.45|12533.45|0
1637164830000|2021-11-17 16:00:30|12534.46|12534.46|12534.46|12534.46|12534.46|12534.46|12534.46|12534.46|0
1637164860000|2021-11-17 16:01:00|12535.69|12535.69|12535.7|12535.7|12536.12|12536.12|12535.69|12535.69|0
1637164870000|2021-11-17 16:01:10|12535.68|12535.68|12535.43|12535.43|12535.68|12535.68|12535.29|12535.29|0
1637164880000|2021-11-17 16:01:20|12536.43|12536.43|12532.28|12532.28|12536.43|12536.43|12532.28|12532.28|0
1637164890000|2021-11-17 16:01:30|12531.76|12531.76|12532.75|12532.75|12533.08|12533.08|12531.76|12531.76|0
1637164900000|2021-11-17 16:01:40|12533.76|12533.76|12533.6|12533.6|12533.76|12533.76|12533.6|12533.6|0
1637164910000|2021-11-17 16:01:50|12533.76|12533.76|12534.99|12534.99|12534.99|12534.99|12533.76|12533.76|0
1637164920000|2021-11-17 16:02:00|12534.75|12534.75|12535.76|12535.76|12535.76|12535.76|12534.75|12534.75|0
1637164950000|2021-11-17 16:02:30|12536.06|12536.06|12536.52|12536.52|12536.52|12536.52|12536.06|12536.06|0
1637164960000|2021-11-17 16:02:40|12539.54|12539.54|12539.54|12539.54|12539.54|12539.54|12539.54|12539.54|0
1637164980000|2021-11-17 16:03:00|12538.53|12538.53|12538.53|12538.53|12538.53|12538.53|12538.53|12538.53|0
1637164990000|2021-11-17 16:03:10|12538.29|12538.29|12538.7|12538.7|12538.7|12538.7|12538.29|12538.29|0
1637165000000|2021-11-17 16:03:20|12538.27|12538.27|12538.27|12538.27|12538.27|12538.27|12538.27|12538.27|0
1637165010000|2021-11-17 16:03:30|12538.1|12538.1|12537.93|12537.93|12538.1|12538.1|12537.93|12537.93|0
1637165020000|2021-11-17 16:03:40|12538.15|12538.15|12538.15|12538.15|12538.15|12538.15|12538.15|12538.15|0
1637165030000|2021-11-17 16:03:50|12538.63|12538.63|12538.63|12538.63|12538.63|12538.63|12538.63|12538.63|0
1637165040000|2021-11-17 16:04:00|12538.27|12538.27|12539.11|12539.11|12539.28|12539.28|12538.12|12538.12|0
1637165050000|2021-11-17 16:04:10|12540.34|12540.34|12540.23|12540.23|12540.64|12540.64|12540.23|12540.23|0
1637165060000|2021-11-17 16:04:20|12542.24|12542.24|12543.03|12543.03|12543.03|12543.03|12542.24|12542.24|0
1637165070000|2021-11-17 16:04:30|12543.25|12543.25|12543.1|12543.1|12543.25|12543.25|12543.1|12543.1|0
1637165080000|2021-11-17 16:04:40|12543.34|12543.34|12543.34|12543.34|12543.34|12543.34|12543.34|12543.34|0
1637165090000|2021-11-17 16:04:50|12544.27|12544.27|12544.16|12544.16|12544.27|12544.27|12543.68|12543.68|0
1637165100000|2021-11-17 16:05:00|12544.23|12544.23|12545.5|12545.5|12545.72|12545.72|12544.23|12544.23|0
1637165110000|2021-11-17 16:05:10|12544.49|12544.49|12544.48|12544.48|12544.71|12544.71|12544.48|12544.48|0
1637165130000|2021-11-17 16:05:30|12544.24|12544.24|12544.24|12544.24|12544.24|12544.24|12544.24|12544.24|0
1637165140000|2021-11-17 16:05:40|12544.17|12544.17|12542.16|12542.16|12544.17|12544.17|12542.16|12542.16|0
1637165150000|2021-11-17 16:05:50|12542.4|12542.4|12542.78|12542.78|12542.78|12542.78|12542.4|12542.4|0
1637165160000|2021-11-17 16:06:00|12543.79|12543.79|12542.78|12542.78|12543.79|12543.79|12542.78|12542.78|0
1637165180000|2021-11-17 16:06:20|12542.57|12542.57|12542.81|12542.81|12542.81|12542.81|12542.57|12542.57|0
1637165190000|2021-11-17 16:06:30|12542.65|12542.65|12542.65|12542.65|12542.65|12542.65|12542.65|12542.65|0
1637165210000|2021-11-17 16:06:50|12543.66|12543.66|12544.06|12544.06|12544.89|12544.89|12543.66|12543.66|0
1637165220000|2021-11-17 16:07:00|12545.06|12545.06|12545.06|12545.06|12545.06|12545.06|12545.06|12545.06|0
1637165230000|2021-11-17 16:07:10|12544.85|12544.85|12544.77|12544.77|12544.85|12544.85|12544.42|12544.42|0
1637165240000|2021-11-17 16:07:20|12544.99|12544.99|12544.83|12544.83|12544.99|12544.99|12544.83|12544.83|0
1637165250000|2021-11-17 16:07:30|12543.83|12543.83|12543.05|12543.05|12545.06|12545.06|12543.05|12543.05|0
1637165260000|2021-11-17 16:07:40|12542.83|12542.83|12542.83|12542.83|12542.83|12542.83|12542.83|12542.83|0
1637165270000|2021-11-17 16:07:50|12542.61|12542.61|12542.61|12542.61|12542.61|12542.61|12542.61|12542.61|0
1637165280000|2021-11-17 16:08:00|12543.84|12543.84|12543.84|12543.84|12543.84|12543.84|12543.84|12543.84|0
1637165290000|2021-11-17 16:08:10|12544.06|12544.06|12544.06|12544.06|12544.06|12544.06|12544.06|12544.06|0
1637165310000|2021-11-17 16:08:30|12543.05|12543.05|12543.05|12543.05|12543.05|12543.05|12543.05|12543.05|0
1637165320000|2021-11-17 16:08:40|12543.41|12543.41|12543.89|12543.89|12543.89|12543.89|12543.41|12543.41|0
1637165330000|2021-11-17 16:08:50|12543.72|12543.72|12544.08|12544.08|12544.08|12544.08|12543.72|12543.72|0
1637165340000|2021-11-17 16:09:00|12544.21|12544.21|12544.21|12544.21|12544.21|12544.21|12544.21|12544.21|0
1637165350000|2021-11-17 16:09:10|12544.38|12544.38|12544.38|12544.38|12544.38|12544.38|12544.21|12544.21|0
1637165360000|2021-11-17 16:09:20|12544.81|12544.81|12544.81|12544.81|12544.81|12544.81|12544.81|12544.81|0
1637165370000|2021-11-17 16:09:30|12544.89|12544.89|12544.43|12544.43|12544.89|12544.89|12544.43|12544.43|0
1637165380000|2021-11-17 16:09:40|12543.92|12543.92|12542.34|12542.34|12543.92|12543.92|12542|12542|0
1637165390000|2021-11-17 16:09:50|12542.13|12542.13|12542.56|12542.56|12542.56|12542.56|12542.13|12542.13|0
1637165420000|2021-11-17 16:10:20|12542.54|12542.54|12542.54|12542.54|12542.54|12542.54|12542.54|12542.54|0
1637165430000|2021-11-17 16:10:30|12542.23|12542.23|12542.45|12542.45|12542.45|12542.45|12542.23|12542.23|0
1637165440000|2021-11-17 16:10:40|12542.21|12542.21|12542.21|12542.21|12542.21|12542.21|12542.21|12542.21|0
1637165450000|2021-11-17 16:10:50|12541.2|12541.2|12540.41|12540.41|12541.2|12541.2|12540.2|12540.2|0
1637165470000|2021-11-17 16:11:10|12540.63|12540.63|12540.4|12540.4|12540.63|12540.63|12540.4|12540.4|0
1637165480000|2021-11-17 16:11:20|12540.61|12540.61|12540.61|12540.61|12540.61|12540.61|12540.61|12540.61|0
1637165490000|2021-11-17 16:11:30|12540.86|12540.86|12540.86|12540.86|12540.86|12540.86|12540.86|12540.86|0
1637165500000|2021-11-17 16:11:40|12540.94|12540.94|12540.94|12540.94|12540.94|12540.94|12540.94|12540.94|0
1637165510000|2021-11-17 16:11:50|12542.17|12542.17|12542.69|12542.69|12542.69|12542.69|12542.17|12542.17|0
1637165520000|2021-11-17 16:12:00|12543.69|12543.69|12543.69|12543.69|12543.69|12543.69|12543.69|12543.69|0
1637165530000|2021-11-17 16:12:10|12543.93|12543.93|12543.93|12543.93|12543.93|12543.93|12543.93|12543.93|0
1637165540000|2021-11-17 16:12:20|12544.15|12544.15|12543.93|12543.93|12544.15|12544.15|12543.93|12543.93|0
1637165560000|2021-11-17 16:12:40|12544.17|12544.17|12544.17|12544.17|12544.17|12544.17|12544.17|12544.17|0
1637165570000|2021-11-17 16:12:50|12543.16|12543.16|12540.74|12540.74|12543.16|12543.16|12540.74|12540.74|0
1637165580000|2021-11-17 16:13:00|12540.8|12540.8|12540.8|12540.8|12540.8|12540.8|12540.8|12540.8|0
1637165590000|2021-11-17 16:13:10|12540.81|12540.81|12540.81|12540.81|12540.81|12540.81|12540.81|12540.81|0
1637165600000|2021-11-17 16:13:20|12540.57|12540.57|12541.45|12541.45|12541.45|12541.45|12540.44|12540.44|0
1637165620000|2021-11-17 16:13:40|12541.62|12541.62|12541.62|12541.62|12541.62|12541.62|12541.62|12541.62|0
1637165630000|2021-11-17 16:13:50|12541.28|12541.28|12541.59|12541.59|12541.59|12541.59|12541.28|12541.28|0
1637165650000|2021-11-17 16:14:10|12541.72|12541.72|12541.89|12541.89|12541.89|12541.89|12541.72|12541.72|0
1637165660000|2021-11-17 16:14:20|12541.58|12541.58|12542.81|12542.81|12542.81|12542.81|12541.58|12541.58|0
1637165670000|2021-11-17 16:14:30|12542.59|12542.59|12542.59|12542.59|12542.59|12542.59|12542.59|12542.59|0
1637165680000|2021-11-17 16:14:40|12542.42|12542.42|12541.99|12541.99|12542.42|12542.42|12541.99|12541.99|0
1637165690000|2021-11-17 16:14:50|12541.77|12541.77|12541.56|12541.56|12541.77|12541.77|12541.56|12541.56|0
1637165700000|2021-11-17 16:15:00|12541.43|12541.43|12541.27|12541.27|12541.43|12541.43|12541.27|12541.27|0
1637165710000|2021-11-17 16:15:10|12541.03|12541.03|12540.91|12540.91|12541.03|12541.03|12540.67|12540.67|0
1637165720000|2021-11-17 16:15:20|12541.04|12541.04|12541.56|12541.56|12541.56|12541.56|12541.04|12541.04|0
1637165730000|2021-11-17 16:15:30|12538.54|12538.54|12541.56|12541.56|12541.56|12541.56|12538.54|12538.54|0
1637165740000|2021-11-17 16:15:40|12539.55|12539.55|12539.14|12539.14|12539.55|12539.55|12538.13|12538.13|0
1637165750000|2021-11-17 16:15:50|12540.14|12540.14|12536.86|12536.86|12540.14|12540.14|12536.86|12536.86|0
1637165760000|2021-11-17 16:16:00|12536.64|12536.64|12535.42|12535.42|12536.64|12536.64|12535.08|12535.08|0
1637165780000|2021-11-17 16:16:20|12535.83|12535.83|12535.83|12535.83|12535.83|12535.83|12535.83|12535.83|0
1637165790000|2021-11-17 16:16:30|12536.84|12536.84|12536.43|12536.43|12536.84|12536.84|12536.43|12536.43|0
1637165800000|2021-11-17 16:16:40|12536.3|12536.3|12534.28|12534.28|12536.3|12536.3|12534.28|12534.28|0
1637165810000|2021-11-17 16:16:50|12534.1|12534.1|12534.47|12534.47|12534.47|12534.47|12534.1|12534.1|0
1637165820000|2021-11-17 16:17:00|12533.24|12533.24|12534.9|12534.9|12534.9|12534.9|12533.24|12533.24|0
1637165830000|2021-11-17 16:17:10|12534.73|12534.73|12534.9|12534.9|12534.9|12534.9|12534.73|12534.73|0
1637165840000|2021-11-17 16:17:20|12534.69|12534.69|12532.68|12532.68|12534.69|12534.69|12532.68|12532.68|0
1637165850000|2021-11-17 16:17:30|12532.89|12532.89|12532.89|12532.89|12532.89|12532.89|12532.89|12532.89|0
1637165860000|2021-11-17 16:17:40|12532.72|12532.72|12532.64|12532.64|12532.72|12532.72|12532.56|12532.56|0
1637165880000|2021-11-17 16:18:00|12532.82|12532.82|12536.84|12536.84|12536.84|12536.84|12532.82|12532.82|0
1637165890000|2021-11-17 16:18:10|12536.99|12536.99|12536.34|12536.34|12537.35|12537.35|12536.34|12536.34|0
1637165900000|2021-11-17 16:18:20|12536.19|12536.19|12535.97|12535.97|12536.19|12536.19|12535.95|12535.95|0
1637165910000|2021-11-17 16:18:30|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|12536.37|0
1637165920000|2021-11-17 16:18:40|12536.64|12536.64|12536.64|12536.64|12536.64|12536.64|12536.64|12536.64|0
1637165930000|2021-11-17 16:18:50|12535.64|12535.64|12535.87|12535.87|12535.87|12535.87|12535.64|12535.64|0
1637165940000|2021-11-17 16:19:00|12536.87|12536.87|12537.13|12537.13|12537.18|12537.18|12536.87|12536.87|0
1637165950000|2021-11-17 16:19:10|12536.98|12536.98|12536.98|12536.98|12536.98|12536.98|12536.98|12536.98|0
1637165960000|2021-11-17 16:19:20|12537.44|12537.44|12537.03|12537.03|12537.44|12537.44|12537.03|12537.03|0
1637165970000|2021-11-17 16:19:30|12537.11|12537.11|12537.36|12537.36|12537.36|12537.36|12537.11|12537.11|0
1637165980000|2021-11-17 16:19:40|12537.15|12537.15|12537.5|12537.5|12537.5|12537.5|12537.15|12537.15|0
1637165990000|2021-11-17 16:19:50|12537.86|12537.86|12538.28|12538.28|12538.28|12538.28|12537.86|12537.86|0
1637166000000|2021-11-17 16:20:00|12539.29|12539.29|12544.43|12544.43|12544.43|12544.43|12539.29|12539.29|0
1637166010000|2021-11-17 16:20:10|12544.51|12544.51|12543.51|12543.51|12544.73|12544.73|12543.51|12543.51|0
1637166020000|2021-11-17 16:20:20|12543.76|12543.76|12543.76|12543.76|12543.76|12543.76|12543.61|12543.61|0
1637166030000|2021-11-17 16:20:30|12544.12|12544.12|12546.48|12546.48|12546.48|12546.48|12544.12|12544.12|0
1637166050000|2021-11-17 16:20:50|12546.84|12546.84|12548.06|12548.06|12548.27|12548.27|12546.84|12546.84|0
1637166060000|2021-11-17 16:21:00|12547.82|12547.82|12548.23|12548.23|12548.23|12548.23|12547.82|12547.82|0
1637166070000|2021-11-17 16:21:10|12547|12547|12547|12547|12547|12547|12547|12547|0
1637166080000|2021-11-17 16:21:20|12546.78|12546.78|12548.72|12548.72|12548.72|12548.72|12546.78|12546.78|0
1637166090000|2021-11-17 16:21:30|12548.94|12548.94|12548.78|12548.78|12549.19|12549.19|12548.78|12548.78|0
1637166110000|2021-11-17 16:21:50|12548.86|12548.86|12548.86|12548.86|12548.86|12548.86|12548.86|12548.86|0
1637166120000|2021-11-17 16:22:00|12548.35|12548.35|12548.47|12548.47|12548.47|12548.47|12548.13|12548.13|0
1637166130000|2021-11-17 16:22:10|12548.12|12548.12|12546.89|12546.89|12548.12|12548.12|12546.89|12546.89|0
1637166140000|2021-11-17 16:22:20|12546.65|12546.65|12546.65|12546.65|12546.65|12546.65|12546.65|12546.65|0
1637166150000|2021-11-17 16:22:30|12546.73|12546.73|12546.43|12546.43|12546.73|12546.73|12546.43|12546.43|0
1637166160000|2021-11-17 16:22:40|12545.43|12545.43|12545.23|12545.23|12545.43|12545.43|12545.23|12545.23|0
1637166170000|2021-11-17 16:22:50|12545.29|12545.29|12545.46|12545.46|12545.46|12545.46|12545.29|12545.29|0
1637166180000|2021-11-17 16:23:00|12545.1|12545.1|12544.11|12544.11|12545.1|12545.1|12544.11|12544.11|0
1637166190000|2021-11-17 16:23:10|12544.21|12544.21|12545.34|12545.34|12545.44|12545.44|12544.21|12544.21|0
1637166200000|2021-11-17 16:23:20|12545.44|12545.44|12544.73|12544.73|12545.74|12545.74|12544.73|12544.73|0
1637166210000|2021-11-17 16:23:30|12544.68|12544.68|12544.91|12544.91|12544.91|12544.91|12544.68|12544.68|0
1637166220000|2021-11-17 16:23:40|12545.01|12545.01|12545.01|12545.01|12545.01|12545.01|12544.01|12544.01|0
1637166240000|2021-11-17 16:24:00|12544.01|12544.01|12544.3|12544.3|12544.3|12544.3|12544.01|12544.01|0
1637166250000|2021-11-17 16:24:10|12544.51|12544.51|12544.3|12544.3|12544.51|12544.51|12544.3|12544.3|0
1637166260000|2021-11-17 16:24:20|12544.13|12544.13|12544.43|12544.43|12544.43|12544.43|12544.13|12544.13|0
1637166270000|2021-11-17 16:24:30|12544.64|12544.64|12544.64|12544.64|12544.64|12544.64|12544.64|12544.64|0
1637166280000|2021-11-17 16:24:40|12544.81|12544.81|12545.24|12545.24|12545.24|12545.24|12544.81|12544.81|0
1637166290000|2021-11-17 16:24:50|12545.46|12545.46|12545.63|12545.63|12546.47|12546.47|12544.45|12544.45|0
1637166300000|2021-11-17 16:25:00|12545.46|12545.46|12544.63|12544.63|12546.64|12546.64|12544.63|12544.63|0
1637166310000|2021-11-17 16:25:10|12545.63|12545.63|12545.62|12545.62|12545.63|12545.63|12545.26|12545.26|0
1637166320000|2021-11-17 16:25:20|12545.97|12545.97|12546.13|12546.13|12546.13|12546.13|12545.62|12545.62|0
1637166330000|2021-11-17 16:25:30|12546.53|12546.53|12545.53|12545.53|12546.53|12546.53|12545.53|12545.53|0
1637166340000|2021-11-17 16:25:40|12545.26|12545.26|12545.39|12545.39|12545.39|12545.39|12545.26|12545.26|0
1637166350000|2021-11-17 16:25:50|12545.22|12545.22|12545.18|12545.18|12545.39|12545.39|12545.18|12545.18|0
1637166360000|2021-11-17 16:26:00|12544.52|12544.52|12546.01|12546.01|12546.18|12546.18|12544.52|12544.52|0
1637166370000|2021-11-17 16:26:10|12545.93|12545.93|12545.93|12545.93|12545.93|12545.93|12545.93|12545.93|0
1637166380000|2021-11-17 16:26:20|12544.92|12544.92|12543.92|12543.92|12544.92|12544.92|12543.92|12543.92|0
1637166390000|2021-11-17 16:26:30|12544.92|12544.92|12544.71|12544.71|12544.92|12544.92|12544.47|12544.47|0
1637166400000|2021-11-17 16:26:40|12544.47|12544.47|12544.72|12544.72|12544.72|12544.72|12544.47|12544.47|0
1637166420000|2021-11-17 16:27:00|12543.71|12543.71|12543.71|12543.71|12543.71|12543.71|12543.71|12543.71|0
1637166430000|2021-11-17 16:27:10|12543.88|12543.88|12543.88|12543.88|12543.88|12543.88|12543.88|12543.88|0
1637166440000|2021-11-17 16:27:20|12543.78|12543.78|12543.54|12543.54|12543.78|12543.78|12543.54|12543.54|0
1637166450000|2021-11-17 16:27:30|12543.7|12543.7|12543.54|12543.54|12543.7|12543.7|12543.54|12543.54|0
1637166460000|2021-11-17 16:27:40|12543.95|12543.95|12543.95|12543.95|12543.95|12543.95|12543.95|12543.95|0
1637166470000|2021-11-17 16:27:50|12544.36|12544.36|12543.95|12543.95|12544.36|12544.36|12543.95|12543.95|0
1637166480000|2021-11-17 16:28:00|12543.6|12543.6|12543.73|12543.73|12543.73|12543.73|12542.18|12542.18|0
1637166490000|2021-11-17 16:28:10|12543.88|12543.88|12543.88|12543.88|12543.88|12543.88|12543.88|12543.88|0
1637166500000|2021-11-17 16:28:20|12545.89|12545.89|12545.38|12545.38|12545.89|12545.89|12545.38|12545.38|0
1637166510000|2021-11-17 16:28:30|12545.31|12545.31|12544.07|12544.07|12545.31|12545.31|12544.07|12544.07|0
1637166520000|2021-11-17 16:28:40|12543.84|12543.84|12543.88|12543.88|12544.2|12544.2|12543.84|12543.84|0
1637166530000|2021-11-17 16:28:50|12543.71|12543.71|12544.31|12544.31|12544.31|12544.31|12543.71|12543.71|0
1637166540000|2021-11-17 16:29:00|12544.53|12544.53|12544.53|12544.53|12544.53|12544.53|12544.53|12544.53|0
1637166550000|2021-11-17 16:29:10|12544.77|12544.77|12543.85|12543.85|12544.77|12544.77|12543.53|12543.53|0
1637166560000|2021-11-17 16:29:20|12543.5|12543.5|12544.84|12544.84|12545.13|12545.13|12543.5|12543.5|0
1637166570000|2021-11-17 16:29:30|12543.83|12543.83|12545|12545|12545.17|12545.17|12543.58|12543.58|0
1637166580000|2021-11-17 16:29:40|12544.96|12544.96|12550.05|12550.05|12551.19|12551.19|12544.75|12544.75|0
1637166590000|2021-11-17 16:29:50|12550.23|12550.23|12551.38|12551.38|12551.38|12551.38|12547.8|12547.8|0
1637223300000|2021-11-18 08:15:00|12590.88|12590.88|12590.73|12590.73|12592.53|12592.53|12590.13|12590.13|0
1637223310000|2021-11-18 08:15:10|12591.45|12591.45|12588.95|12588.95|12591.45|12591.45|12588.44|12588.44|0
1637223320000|2021-11-18 08:15:20|12589.17|12589.17|12589.17|12589.17|12589.17|12589.17|12589.17|12589.17|0
1637223330000|2021-11-18 08:15:30|12590.4|12590.4|12589.17|12589.17|12590.4|12590.4|12589.17|12589.17|0
1637223340000|2021-11-18 08:15:40|12587.75|12587.75|12585.48|12585.48|12587.75|12587.75|12585.48|12585.48|0
1637223350000|2021-11-18 08:15:50|12585.26|12585.26|12585.26|12585.26|12585.26|12585.26|12585.26|12585.26|0
1637223370000|2021-11-18 08:16:10|12585.49|12585.49|12585.49|12585.49|12585.49|12585.49|12585.49|12585.49|0
1637223380000|2021-11-18 08:16:20|12583.2|12583.2|12574.93|12574.93|12583.2|12583.2|12573.92|12573.92|0
1637223410000|2021-11-18 08:16:50|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|0
1637223420000|2021-11-18 08:17:00|12575.8|12575.8|12575.8|12575.8|12575.8|12575.8|12575.8|12575.8|0
1637223430000|2021-11-18 08:17:10|12578.26|12578.26|12579.49|12579.49|12579.49|12579.49|12578.26|12578.26|0
1637223440000|2021-11-18 08:17:20|12577.26|12577.26|12579.27|12579.27|12579.27|12579.27|12577.26|12577.26|0
1637223460000|2021-11-18 08:17:40|12580.49|12580.49|12580.49|12580.49|12580.49|12580.49|12580.49|12580.49|0
1637223480000|2021-11-18 08:18:00|12579.49|12579.49|12576.2|12576.2|12579.49|12579.49|12576.2|12576.2|0
1637223490000|2021-11-18 08:18:10|12576.55|12576.55|12577.18|12577.18|12577.62|12577.62|12576.04|12576.04|0
1637223520000|2021-11-18 08:18:40|12574.41|12574.41|12574.41|12574.41|12574.41|12574.41|12574.41|12574.41|0
1637223530000|2021-11-18 08:18:50|12574.2|12574.2|12574.2|12574.2|12574.2|12574.2|12574.2|12574.2|0
1637223540000|2021-11-18 08:19:00|12575.06|12575.06|12570.42|12570.42|12575.27|12575.27|12570.42|12570.42|0
1637223550000|2021-11-18 08:19:10|12569.9|12569.9|12569.9|12569.9|12569.9|12569.9|12569.9|12569.9|0
1637223560000|2021-11-18 08:19:20|12569.69|12569.69|12556.76|12556.76|12569.69|12569.69|12555.76|12555.76|0
1637223570000|2021-11-18 08:19:30|12554.75|12554.75|12552.03|12552.03|12554.75|12554.75|12552.03|12552.03|0
1637223580000|2021-11-18 08:19:40|12550.96|12550.96|12550.96|12550.96|12550.96|12550.96|12550.96|12550.96|0
1637223590000|2021-11-18 08:19:50|12551.75|12551.75|12552.98|12552.98|12552.98|12552.98|12551.75|12551.75|0
1637223600000|2021-11-18 08:20:00|12553.76|12553.76|12555.77|12555.77|12555.77|12555.77|12553.76|12553.76|0
1637223610000|2021-11-18 08:20:10|12556.2|12556.2|12555.19|12555.19|12556.2|12556.2|12555.19|12555.19|0
1637223620000|2021-11-18 08:20:20|12554.19|12554.19|12554.19|12554.19|12554.19|12554.19|12554.19|12554.19|0
1637223640000|2021-11-18 08:20:40|12555.19|12555.19|12557.62|12557.62|12557.62|12557.62|12555.19|12555.19|0
1637223650000|2021-11-18 08:20:50|12558.13|12558.13|12558.13|12558.13|12558.13|12558.13|12558.13|12558.13|0
1637223660000|2021-11-18 08:21:00|12559.36|12559.36|12558.58|12558.58|12560.76|12560.76|12558.58|12558.58|0
1637223670000|2021-11-18 08:21:10|12559.58|12559.58|12560.42|12560.42|12560.59|12560.59|12559.58|12559.58|0
1637223710000|2021-11-18 08:21:50|12562.88|12562.88|12561.88|12561.88|12562.88|12562.88|12561.88|12561.88|0
1637223720000|2021-11-18 08:22:00|12561.52|12561.52|12560.29|12560.29|12561.52|12561.52|12560.29|12560.29|0
1637223730000|2021-11-18 08:22:10|12561.52|12561.52|12561.52|12561.52|12561.52|12561.52|12561.52|12561.52|0
1637223740000|2021-11-18 08:22:20|12562.53|12562.53|12563.75|12563.75|12563.75|12563.75|12562.53|12562.53|0
1637223750000|2021-11-18 08:22:30|12565.35|12565.35|12565.7|12565.7|12565.7|12565.7|12565.35|12565.35|0
1637223760000|2021-11-18 08:22:40|12566.71|12566.71|12566.56|12566.56|12566.87|12566.87|12566.56|12566.56|0
1637223770000|2021-11-18 08:22:50|12567.56|12567.56|12566.13|12566.13|12567.56|12567.56|12566.13|12566.13|0
1637223780000|2021-11-18 08:23:00|12566.48|12566.48|12567.3|12567.3|12567.3|12567.3|12566.48|12566.48|0
1637223810000|2021-11-18 08:23:30|12569.31|12569.31|12569.74|12569.74|12569.74|12569.74|12569.31|12569.31|0
1637223820000|2021-11-18 08:23:40|12570.75|12570.75|12570.75|12570.75|12570.75|12570.75|12570.75|12570.75|0
1637223830000|2021-11-18 08:23:50|12568.73|12568.73|12569.14|12569.14|12569.14|12569.14|12568.73|12568.73|0
1637223840000|2021-11-18 08:24:00|12567.91|12567.91|12563.89|12563.89|12567.91|12567.91|12563.89|12563.89|0
1637223870000|2021-11-18 08:24:30|12563.07|12563.07|12563.07|12563.07|12563.07|12563.07|12563.07|12563.07|0
1637223880000|2021-11-18 08:24:40|12564.3|12564.3|12564.3|12564.3|12564.3|12564.3|12564.3|12564.3|0
1637223890000|2021-11-18 08:24:50|12565.31|12565.31|12565.31|12565.31|12565.31|12565.31|12565.31|12565.31|0
1637223900000|2021-11-18 08:25:00|12566.54|12566.54|12566.54|12566.54|12566.54|12566.54|12566.54|12566.54|0
1637223930000|2021-11-18 08:25:30|12565.31|12565.31|12565.31|12565.31|12565.31|12565.31|12565.31|12565.31|0
1637223940000|2021-11-18 08:25:40|12564.66|12564.66|12564.66|12564.66|12564.66|12564.66|12564.66|12564.66|0
1637223950000|2021-11-18 08:25:50|12567.08|12567.08|12567.08|12567.08|12567.08|12567.08|12565.07|12565.07|0
1637223960000|2021-11-18 08:26:00|12567.43|12567.43|12567.6|12567.6|12567.6|12567.6|12567.43|12567.43|0
1637223970000|2021-11-18 08:26:10|12567.24|12567.24|12566.83|12566.83|12567.24|12567.24|12566.83|12566.83|0
1637223980000|2021-11-18 08:26:20|12566.34|12566.34|12562.91|12562.91|12566.34|12566.34|12562.91|12562.91|0
1637223990000|2021-11-18 08:26:30|12562.78|12562.78|12562.78|12562.78|12562.78|12562.78|12562.78|12562.78|0
1637224000000|2021-11-18 08:26:40|12561.55|12561.55|12561.55|12561.55|12561.55|12561.55|12561.55|12561.55|0
1637224020000|2021-11-18 08:27:00|12559.54|12559.54|12559.97|12559.97|12559.97|12559.97|12559.54|12559.54|0
1637224030000|2021-11-18 08:27:10|12558.74|12558.74|12558.74|12558.74|12558.74|12558.74|12558.74|12558.74|0
1637224040000|2021-11-18 08:27:20|12559.22|12559.22|12559.22|12559.22|12559.22|12559.22|12559.22|12559.22|0
1637224060000|2021-11-18 08:27:40|12558.15|12558.15|12558.15|12558.15|12558.15|12558.15|12558.15|12558.15|0
1637224070000|2021-11-18 08:27:50|12554.13|12554.13|12554.84|12554.84|12554.84|12554.84|12554.13|12554.13|0
1637224080000|2021-11-18 08:28:00|12556.85|12556.85|12561.92|12561.92|12561.92|12561.92|12556.85|12556.85|0
1637224120000|2021-11-18 08:28:40|12562.92|12562.92|12564.94|12564.94|12564.94|12564.94|12562.92|12562.92|0
1637224140000|2021-11-18 08:29:00|12566.17|12566.17|12565.87|12565.87|12566.17|12566.17|12565.87|12565.87|0
1637224150000|2021-11-18 08:29:10|12567.62|12567.62|12567.62|12567.62|12567.62|12567.62|12567.62|12567.62|0
1637224160000|2021-11-18 08:29:20|12567.08|12567.08|12567.08|12567.08|12567.08|12567.08|12567.08|12567.08|0
1637224180000|2021-11-18 08:29:40|12566.08|12566.08|12567.08|12567.08|12567.08|12567.08|12566.08|12566.08|0
1637224190000|2021-11-18 08:29:50|12567.3|12567.3|12567.52|12567.52|12567.52|12567.52|12567.3|12567.3|0
1637224200000|2021-11-18 08:30:00|12567.87|12567.87|12573.49|12573.49|12573.49|12573.49|12567.87|12567.87|0
1637224210000|2021-11-18 08:30:10|12574.11|12574.11|12574.11|12574.11|12574.11|12574.11|12574.11|12574.11|0
1637224220000|2021-11-18 08:30:20|12574.67|12574.67|12574.67|12574.67|12574.67|12574.67|12574.67|12574.67|0
1637224240000|2021-11-18 08:30:40|12574.41|12574.41|12575.01|12575.01|12575.01|12575.01|12574.41|12574.41|0
1637224250000|2021-11-18 08:30:50|12573|12573|12573|12573|12573|12573|12573|12573|0
1637224260000|2021-11-18 08:31:00|12571.76|12571.76|12570|12570|12571.76|12571.76|12570|12570|0
1637224280000|2021-11-18 08:31:20|12568.99|12568.99|12568.48|12568.48|12568.99|12568.99|12568.48|12568.48|0
1637224290000|2021-11-18 08:31:30|12568.99|12568.99|12568.17|12568.17|12568.99|12568.99|12568.17|12568.17|0
1637224320000|2021-11-18 08:32:00|12567.17|12567.17|12568.81|12568.81|12568.81|12568.81|12567.17|12567.17|0
1637224330000|2021-11-18 08:32:10|12570.04|12570.04|12570.04|12570.04|12570.04|12570.04|12570.04|12570.04|0
1637224340000|2021-11-18 08:32:20|12571.27|12571.27|12571.27|12571.27|12571.27|12571.27|12571.27|12571.27|0
1637224350000|2021-11-18 08:32:30|12571.78|12571.78|12576.26|12576.26|12576.26|12576.26|12571.78|12571.78|0
1637224360000|2021-11-18 08:32:40|12576.52|12576.52|12576.69|12576.69|12576.69|12576.69|12576.52|12576.52|0
1637224390000|2021-11-18 08:33:10|12576.16|12576.16|12576.16|12576.16|12576.16|12576.16|12576.16|12576.16|0
1637224400000|2021-11-18 08:33:20|12576.78|12576.78|12577.65|12577.65|12577.65|12577.65|12576.78|12576.78|0
1637224410000|2021-11-18 08:33:30|12576.84|12576.84|12577.65|12577.65|12577.65|12577.65|12576.84|12576.84|0
1637224420000|2021-11-18 08:33:40|12577.03|12577.03|12577.03|12577.03|12577.03|12577.03|12577.03|12577.03|0
1637224440000|2021-11-18 08:34:00|12578.27|12578.27|12578.92|12578.92|12578.92|12578.92|12578.27|12578.27|0
1637224450000|2021-11-18 08:34:10|12577.69|12577.69|12576.35|12576.35|12578.92|12578.92|12576.35|12576.35|0
1637224480000|2021-11-18 08:34:40|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|0
1637224500000|2021-11-18 08:35:00|12577.89|12577.89|12580.17|12580.17|12580.41|12580.41|12577.89|12577.89|0
1637224510000|2021-11-18 08:35:10|12579.78|12579.78|12579.78|12579.78|12579.78|12579.78|12579.78|12579.78|0
1637224520000|2021-11-18 08:35:20|12579.99|12579.99|12579.94|12579.94|12579.99|12579.99|12579.94|12579.94|0
1637224540000|2021-11-18 08:35:40|12578.71|12578.71|12578.92|12578.92|12578.92|12578.92|12578.71|12578.71|0
1637224560000|2021-11-18 08:36:00|12578.66|12578.66|12576.65|12576.65|12578.66|12578.66|12576.65|12576.65|0
1637224570000|2021-11-18 08:36:10|12577.88|12577.88|12577.88|12577.88|12577.88|12577.88|12577.88|12577.88|0
1637224580000|2021-11-18 08:36:20|12578.88|12578.88|12578.88|12578.88|12578.88|12578.88|12578.88|12578.88|0
1637224590000|2021-11-18 08:36:30|12580.11|12580.11|12582.13|12582.13|12582.13|12582.13|12580.11|12580.11|0
1637224600000|2021-11-18 08:36:40|12581.78|12581.78|12581.78|12581.78|12581.78|12581.78|12581.78|12581.78|0
1637224620000|2021-11-18 08:37:00|12581.61|12581.61|12583.38|12583.38|12583.38|12583.38|12581.61|12581.61|0
1637224630000|2021-11-18 08:37:10|12583.16|12583.16|12583.16|12583.16|12583.16|12583.16|12583.16|12583.16|0
1637224640000|2021-11-18 08:37:20|12581.99|12581.99|12582.99|12582.99|12582.99|12582.99|12581.99|12581.99|0
1637224650000|2021-11-18 08:37:30|12584|12584|12584|12584|12584|12584|12584|12584|0
1637224670000|2021-11-18 08:37:50|12583.78|12583.78|12583.4|12583.4|12584.05|12584.05|12583.4|12583.4|0
1637224680000|2021-11-18 08:38:00|12583.18|12583.18|12583.18|12583.18|12583.18|12583.18|12583.18|12583.18|0
1637224690000|2021-11-18 08:38:10|12583.57|12583.57|12583.57|12583.57|12583.57|12583.57|12583.57|12583.57|0
1637224700000|2021-11-18 08:38:20|12584.61|12584.61|12584.61|12584.61|12584.61|12584.61|12584.61|12584.61|0
1637224720000|2021-11-18 08:38:40|12585.12|12585.12|12585.12|12585.12|12585.12|12585.12|12585.12|12585.12|0
1637224730000|2021-11-18 08:38:50|12584.12|12584.12|12584.12|12584.12|12584.12|12584.12|12584.12|12584.12|0
1637224760000|2021-11-18 08:39:20|12584.19|12584.19|12583.19|12583.19|12584.19|12584.19|12581.18|12581.18|0
1637224800000|2021-11-18 08:40:00|12582.18|12582.18|12581.66|12581.66|12582.18|12582.18|12581.66|12581.66|0
1637224810000|2021-11-18 08:40:10|12582.48|12582.48|12582.48|12582.48|12582.48|12582.48|12582.48|12582.48|0
1637224820000|2021-11-18 08:40:20|12580.47|12580.47|12580.47|12580.47|12580.47|12580.47|12580.47|12580.47|0
1637224830000|2021-11-18 08:40:30|12579.24|12579.24|12575.78|12575.78|12579.24|12579.24|12574.55|12574.55|0
1637224840000|2021-11-18 08:40:40|12574.55|12574.55|12574.55|12574.55|12574.55|12574.55|12574.55|12574.55|0
1637224850000|2021-11-18 08:40:50|12574.31|12574.31|12573.45|12573.45|12574.31|12574.31|12573.45|12573.45|0
1637224860000|2021-11-18 08:41:00|12574.46|12574.46|12574.94|12574.94|12574.94|12574.94|12574.46|12574.46|0
1637224880000|2021-11-18 08:41:20|12574.51|12574.51|12573.85|12573.85|12574.51|12574.51|12573.85|12573.85|0
1637224890000|2021-11-18 08:41:30|12573.62|12573.62|12573.97|12573.97|12573.97|12573.97|12573.62|12573.62|0
1637224910000|2021-11-18 08:41:50|12575.2|12575.2|12574.85|12574.85|12575.2|12575.2|12574.85|12574.85|0
1637224920000|2021-11-18 08:42:00|12574.49|12574.49|12574.74|12574.74|12574.74|12574.74|12574.49|12574.49|0
1637224930000|2021-11-18 08:42:10|12575.75|12575.75|12575.75|12575.75|12575.75|12575.75|12575.75|12575.75|0
1637224940000|2021-11-18 08:42:20|12575.99|12575.99|12575.99|12575.99|12575.99|12575.99|12575.99|12575.99|0
1637224950000|2021-11-18 08:42:30|12575.63|12575.63|12575.63|12575.63|12575.63|12575.63|12575.63|12575.63|0
1637224960000|2021-11-18 08:42:40|12575.85|12575.85|12575.85|12575.85|12575.85|12575.85|12575.85|12575.85|0
1637224970000|2021-11-18 08:42:50|12576.07|12576.07|12577.3|12577.3|12577.3|12577.3|12576.07|12576.07|0
1637224990000|2021-11-18 08:43:10|12576.83|12576.83|12580.48|12580.48|12580.48|12580.48|12576.83|12576.83|0
1637225000000|2021-11-18 08:43:20|12581.71|12581.71|12580.55|12580.55|12581.71|12581.71|12580.55|12580.55|0
1637225040000|2021-11-18 08:44:00|12579.9|12579.9|12579.9|12579.9|12579.9|12579.9|12579.9|12579.9|0
1637225050000|2021-11-18 08:44:10|12580.9|12580.9|12581.17|12581.17|12581.17|12581.17|12580.9|12580.9|0
1637225070000|2021-11-18 08:44:30|12580.16|12580.16|12578.15|12578.15|12580.16|12580.16|12577.15|12577.15|0
1637225090000|2021-11-18 08:44:50|12578.37|12578.37|12578.37|12578.37|12578.37|12578.37|12578.37|12578.37|0
1637225100000|2021-11-18 08:45:00|12580.38|12580.38|12580.81|12580.81|12580.81|12580.81|12580.38|12580.38|0
1637225110000|2021-11-18 08:45:10|12581.03|12581.03|12581.27|12581.27|12581.27|12581.27|12581.03|12581.03|0
1637225130000|2021-11-18 08:45:30|12580.26|12580.26|12579.99|12579.99|12580.26|12580.26|12579.99|12579.99|0
1637225140000|2021-11-18 08:45:40|12579.58|12579.58|12579.58|12579.58|12579.58|12579.58|12579.58|12579.58|0
1637225150000|2021-11-18 08:45:50|12579.75|12579.75|12579.75|12579.75|12579.75|12579.75|12579.75|12579.75|0
1637225160000|2021-11-18 08:46:00|12578.33|12578.33|12578.6|12578.6|12579.03|12579.03|12578.33|12578.33|0
1637225180000|2021-11-18 08:46:20|12579.83|12579.83|12581.1|12581.1|12581.67|12581.67|12579.83|12579.83|0
1637225210000|2021-11-18 08:46:50|12580.88|12580.88|12580.88|12580.88|12580.88|12580.88|12580.88|12580.88|0
1637225230000|2021-11-18 08:47:10|12579.65|12579.65|12579.65|12579.65|12579.65|12579.65|12579.65|12579.65|0
1637225250000|2021-11-18 08:47:30|12580.08|12580.08|12580.08|12580.08|12580.08|12580.08|12580.08|12580.08|0
1637225260000|2021-11-18 08:47:40|12580.32|12580.32|12575.77|12575.77|12580.32|12580.32|12575.77|12575.77|0
1637225270000|2021-11-18 08:47:50|12575.99|12575.99|12575.99|12575.99|12575.99|12575.99|12575.99|12575.99|0
1637225280000|2021-11-18 08:48:00|12576.46|12576.46|12576.23|12576.23|12576.46|12576.46|12576.23|12576.23|0
1637225290000|2021-11-18 08:48:10|12574.22|12574.22|12574.22|12574.22|12574.22|12574.22|12574.22|12574.22|0
1637225310000|2021-11-18 08:48:30|12573.81|12573.81|12572.29|12572.29|12573.81|12573.81|12572.29|12572.29|0
1637225320000|2021-11-18 08:48:40|12572.12|12572.12|12572.12|12572.12|12572.12|12572.12|12572.12|12572.12|0
1637225330000|2021-11-18 08:48:50|12570.89|12570.89|12569.47|12569.47|12570.89|12570.89|12569.47|12569.47|0
1637225350000|2021-11-18 08:49:10|12569.9|12569.9|12568.9|12568.9|12569.9|12569.9|12568.9|12568.9|0
1637225360000|2021-11-18 08:49:20|12568.49|12568.49|12568.47|12568.47|12568.49|12568.49|12568.26|12568.26|0
1637225370000|2021-11-18 08:49:30|12566.01|12566.01|12566.01|12566.01|12566.01|12566.01|12566.01|12566.01|0
1637225380000|2021-11-18 08:49:40|12566.72|12566.72|12566.72|12566.72|12566.72|12566.72|12566.72|12566.72|0
1637225400000|2021-11-18 08:50:00|12566.31|12566.31|12565.79|12565.79|12566.31|12566.31|12565.79|12565.79|0
1637225410000|2021-11-18 08:50:10|12566.27|12566.27|12566.64|12566.64|12566.64|12566.64|12566.27|12566.27|0
1637225420000|2021-11-18 08:50:20|12567.05|12567.05|12566.83|12566.83|12567.05|12567.05|12566.83|12566.83|0
1637225440000|2021-11-18 08:50:40|12565.41|12565.41|12565.41|12565.41|12565.41|12565.41|12565.41|12565.41|0
1637225480000|2021-11-18 08:51:20|12563.4|12563.4|12562.75|12562.75|12563.4|12563.4|12562.39|12562.39|0
1637225490000|2021-11-18 08:51:30|12562.39|12562.39|12562.39|12562.39|12562.39|12562.39|12562.39|12562.39|0
1637225500000|2021-11-18 08:51:40|12562.63|12562.63|12562.63|12562.63|12562.63|12562.63|12562.63|12562.63|0
1637225510000|2021-11-18 08:51:50|12563.11|12563.11|12563.11|12563.11|12563.11|12563.11|12563.11|12563.11|0
1637225520000|2021-11-18 08:52:00|12563.59|12563.59|12562.36|12562.36|12563.59|12563.59|12562.36|12562.36|0
1637225550000|2021-11-18 08:52:30|12562.14|12562.14|12562.14|12562.14|12562.14|12562.14|12562.14|12562.14|0
1637225560000|2021-11-18 08:52:40|12559.68|12559.68|12556.58|12556.58|12559.68|12559.68|12556.58|12556.58|0
1637225570000|2021-11-18 08:52:50|12554.57|12554.57|12552.56|12552.56|12554.57|12554.57|12552.56|12552.56|0
1637225580000|2021-11-18 08:53:00|12551.55|12551.55|12554.57|12554.57|12554.57|12554.57|12551.55|12551.55|0
1637225590000|2021-11-18 08:53:10|12553.56|12553.56|12554.13|12554.13|12554.13|12554.13|12551.12|12551.12|0
1637225600000|2021-11-18 08:53:20|12552.12|12552.12|12552.12|12552.12|12552.12|12552.12|12552.12|12552.12|0
1637225620000|2021-11-18 08:53:40|12552.36|12552.36|12551.78|12551.78|12552.36|12552.36|12551.78|12551.78|0
1637225630000|2021-11-18 08:53:50|12553.01|12553.01|12552.93|12552.93|12553.01|12553.01|12552.93|12552.93|0
1637225640000|2021-11-18 08:54:00|12552.72|12552.72|12552.55|12552.55|12552.72|12552.72|12552.55|12552.55|0
1637225650000|2021-11-18 08:54:10|12552.31|12552.31|12552.14|12552.14|12552.31|12552.31|12552.14|12552.14|0
1637225660000|2021-11-18 08:54:20|12551.97|12551.97|12551.97|12551.97|12551.97|12551.97|12551.97|12551.97|0
1637225680000|2021-11-18 08:54:40|12552.45|12552.45|12552.28|12552.28|12552.45|12552.45|12552.28|12552.28|0
1637225690000|2021-11-18 08:54:50|12551.81|12551.81|12551.81|12551.81|12551.81|12551.81|12551.81|12551.81|0
1637225700000|2021-11-18 08:55:00|12551.4|12551.4|12553.83|12553.83|12553.83|12553.83|12551.4|12551.4|0
1637225710000|2021-11-18 08:55:10|12552.82|12552.82|12552.82|12552.82|12552.82|12552.82|12552.82|12552.82|0
1637225730000|2021-11-18 08:55:30|12554.05|12554.05|12554.98|12554.98|12554.98|12554.98|12554.05|12554.05|0
1637225740000|2021-11-18 08:55:40|12555.98|12555.98|12555.98|12555.98|12555.98|12555.98|12555.98|12555.98|0
1637225760000|2021-11-18 08:56:00|12554.75|12554.75|12551.52|12551.52|12554.75|12554.75|12551.52|12551.52|0
1637225770000|2021-11-18 08:56:10|12552.16|12552.16|12552.16|12552.16|12552.16|12552.16|12552.16|12552.16|0
1637225780000|2021-11-18 08:56:20|12551.81|12551.81|12549.98|12549.98|12551.81|12551.81|12549.98|12549.98|0
1637225790000|2021-11-18 08:56:30|12550.34|12550.34|12548.54|12548.54|12550.34|12550.34|12548.33|12548.33|0
1637225810000|2021-11-18 08:56:50|12548.38|12548.38|12548.38|12548.38|12548.38|12548.38|12548.38|12548.38|0
1637225820000|2021-11-18 08:57:00|12548.21|12548.21|12550.23|12550.23|12550.23|12550.23|12548.21|12548.21|0
1637225830000|2021-11-18 08:57:10|12551.23|12551.23|12554.47|12554.47|12554.47|12554.47|12551.23|12551.23|0
1637225840000|2021-11-18 08:57:20|12554.83|12554.83|12552.95|12552.95|12554.83|12554.83|12552.95|12552.95|0
1637225860000|2021-11-18 08:57:40|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|0
1637225870000|2021-11-18 08:57:50|12552.33|12552.33|12551.1|12551.1|12552.33|12552.33|12551.1|12551.1|0
1637225880000|2021-11-18 08:58:00|12550.86|12550.86|12550.86|12550.86|12550.86|12550.86|12550.86|12550.86|0
1637225890000|2021-11-18 08:58:10|12550.45|12550.45|12550.45|12550.45|12550.45|12550.45|12550.45|12550.45|0
1637225900000|2021-11-18 08:58:20|12550.29|12550.29|12552.09|12552.09|12552.09|12552.09|12550.08|12550.08|0
1637225920000|2021-11-18 08:58:40|12552.33|12552.33|12553.56|12553.56|12553.56|12553.56|12552.33|12552.33|0
1637225930000|2021-11-18 08:58:50|12553.04|12553.04|12553.04|12553.04|12553.04|12553.04|12553.04|12553.04|0
1637225940000|2021-11-18 08:59:00|12552.63|12552.63|12549.62|12549.62|12552.63|12552.63|12549.62|12549.62|0
1637225950000|2021-11-18 08:59:10|12549.83|12549.83|12549.83|12549.83|12549.83|12549.83|12549.83|12549.83|0
1637225980000|2021-11-18 08:59:40|12550.05|12550.05|12550.32|12550.32|12550.32|12550.32|12550.05|12550.05|0
1637225990000|2021-11-18 08:59:50|12550.56|12550.56|12548.32|12548.32|12550.56|12550.56|12548.32|12548.32|0
1637226000000|2021-11-18 09:00:00|12549.33|12549.33|12552.56|12552.56|12552.56|12552.56|12549.33|12549.33|0
1637226010000|2021-11-18 09:00:10|12551.75|12551.75|12551.75|12551.75|12551.75|12551.75|12551.75|12551.75|0
1637226030000|2021-11-18 09:00:30|12551.96|12551.96|12552.12|12552.12|12552.12|12552.12|12551.96|12551.96|0
1637226050000|2021-11-18 09:00:50|12554.13|12554.13|12557.38|12557.38|12557.38|12557.38|12554.13|12554.13|0
1637226080000|2021-11-18 09:01:20|12557.89|12557.89|12557.89|12557.89|12557.89|12557.89|12557.89|12557.89|0
1637226100000|2021-11-18 09:01:40|12556.66|12556.66|12556.97|12556.97|12556.97|12556.97|12556.66|12556.66|0
1637226110000|2021-11-18 09:01:50|12557.79|12557.79|12558.03|12558.03|12558.03|12558.03|12557.79|12557.79|0
1637226120000|2021-11-18 09:02:00|12557.02|12557.02|12556.62|12556.62|12557.02|12557.02|12556.62|12556.62|0
1637226130000|2021-11-18 09:02:10|12556.37|12556.37|12556.37|12556.37|12556.37|12556.37|12556.37|12556.37|0
1637226170000|2021-11-18 09:02:50|12555.37|12555.37|12553.95|12553.95|12555.37|12555.37|12553.95|12553.95|0
1637226190000|2021-11-18 09:03:10|12553.72|12553.72|12554.66|12554.66|12554.66|12554.66|12553.72|12553.72|0
1637226200000|2021-11-18 09:03:20|12554.98|12554.98|12555.98|12555.98|12555.98|12555.98|12554.98|12554.98|0
1637226210000|2021-11-18 09:03:30|12554.98|12554.98|12554.98|12554.98|12554.98|12554.98|12554.98|12554.98|0
1637226250000|2021-11-18 09:04:10|12553.75|12553.75|12552.31|12552.31|12553.75|12553.75|12552.31|12552.31|0
1637226260000|2021-11-18 09:04:20|12552.09|12552.09|12552.09|12552.09|12552.09|12552.09|12551.92|12551.92|0
1637226270000|2021-11-18 09:04:30|12552.33|12552.33|12552.33|12552.33|12552.33|12552.33|12552.33|12552.33|0
1637226300000|2021-11-18 09:05:00|12552.5|12552.5|12552.5|12552.5|12552.5|12552.5|12552.5|12552.5|0
1637226310000|2021-11-18 09:05:10|12552.15|12552.15|12552.15|12552.15|12552.15|12552.15|12552.15|12552.15|0
1637226320000|2021-11-18 09:05:20|12552.41|12552.41|12551.76|12551.76|12552.41|12552.41|12550.76|12550.76|0
1637226330000|2021-11-18 09:05:30|12551.95|12551.95|12551.95|12551.95|12551.95|12551.95|12551.95|12551.95|0
1637226350000|2021-11-18 09:05:50|12552.29|12552.29|12552.29|12552.29|12552.29|12552.29|12552.29|12552.29|0
1637226360000|2021-11-18 09:06:00|12552.85|12552.85|12551.85|12551.85|12552.85|12552.85|12551.85|12551.85|0
1637226380000|2021-11-18 09:06:20|12551.68|12551.68|12551.84|12551.84|12551.84|12551.84|12551.68|12551.68|0
1637226390000|2021-11-18 09:06:30|12552.01|12552.01|12552.01|12552.01|12552.01|12552.01|12552.01|12552.01|0
1637226430000|2021-11-18 09:07:10|12552.63|12552.63|12552.63|12552.63|12552.63|12552.63|12552.63|12552.63|0
1637226440000|2021-11-18 09:07:20|12552.47|12552.47|12552.47|12552.47|12552.47|12552.47|12552.47|12552.47|0
1637226450000|2021-11-18 09:07:30|12550.46|12550.46|12550.46|12550.46|12550.46|12550.46|12550.46|12550.46|0
1637226460000|2021-11-18 09:07:40|12551.47|12551.47|12552.25|12552.25|12552.25|12552.25|12551.47|12551.47|0
1637226470000|2021-11-18 09:07:50|12552.1|12552.1|12552.41|12552.41|12552.41|12552.41|12552.1|12552.1|0
1637226480000|2021-11-18 09:08:00|12552.82|12552.82|12554.15|12554.15|12554.15|12554.15|12552.46|12552.46|0
1637226490000|2021-11-18 09:08:10|12553.91|12553.91|12553.91|12553.91|12553.91|12553.91|12553.91|12553.91|0
1637226500000|2021-11-18 09:08:20|12553.56|12553.56|12554.07|12554.07|12554.07|12554.07|12553.56|12553.56|0
1637226520000|2021-11-18 09:08:40|12554.32|12554.32|12554.56|12554.56|12554.56|12554.56|12554.32|12554.32|0
1637226540000|2021-11-18 09:09:00|12554.32|12554.32|12554.32|12554.32|12554.32|12554.32|12554.32|12554.32|0
1637226550000|2021-11-18 09:09:10|12554.56|12554.56|12554.79|12554.79|12554.79|12554.79|12554.56|12554.56|0
1637226560000|2021-11-18 09:09:20|12555.13|12555.13|12555.95|12555.95|12555.95|12555.95|12555.13|12555.13|0
1637226580000|2021-11-18 09:09:40|12555.6|12555.6|12555.6|12555.6|12555.6|12555.6|12555.6|12555.6|0
1637226590000|2021-11-18 09:09:50|12555.26|12555.26|12555.26|12555.26|12555.26|12555.26|12555.26|12555.26|0
1637226600000|2021-11-18 09:10:00|12556.49|12556.49|12556.76|12556.76|12556.76|12556.76|12556.49|12556.49|0
1637226610000|2021-11-18 09:10:10|12555.53|12555.53|12556.07|12556.07|12556.07|12556.07|12555.53|12555.53|0
1637226630000|2021-11-18 09:10:30|12555.72|12555.72|12555.72|12555.72|12555.72|12555.72|12555.72|12555.72|0
1637226640000|2021-11-18 09:10:40|12555.5|12555.5|12555.5|12555.5|12555.5|12555.5|12555.5|12555.5|0
1637226660000|2021-11-18 09:11:00|12555.84|12555.84|12555.84|12555.84|12555.84|12555.84|12555.84|12555.84|0
1637226670000|2021-11-18 09:11:10|12555.03|12555.03|12555.84|12555.84|12555.84|12555.84|12555.03|12555.03|0
1637226680000|2021-11-18 09:11:20|12555.63|12555.63|12555.63|12555.63|12555.63|12555.63|12555.63|12555.63|0
1637226720000|2021-11-18 09:12:00|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|12553.62|12553.62|0
1637226730000|2021-11-18 09:12:10|12553.39|12553.39|12553.39|12553.39|12553.39|12553.39|12553.39|12553.39|0
1637226740000|2021-11-18 09:12:20|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|0
1637226760000|2021-11-18 09:12:40|12554.14|12554.14|12553.28|12553.28|12554.14|12554.14|12553.11|12553.11|0
1637226780000|2021-11-18 09:13:00|12552.92|12552.92|12552.92|12552.92|12552.92|12552.92|12552.92|12552.92|0
1637226790000|2021-11-18 09:13:10|12552.57|12552.57|12552.57|12552.57|12552.57|12552.57|12552.57|12552.57|0
1637226800000|2021-11-18 09:13:20|12552.78|12552.78|12552.78|12552.78|12552.78|12552.78|12552.78|12552.78|0
1637226810000|2021-11-18 09:13:30|12553.79|12553.79|12555.63|12555.63|12555.8|12555.8|12553.79|12553.79|0
1637226850000|2021-11-18 09:14:10|12554.92|12554.92|12554.92|12554.92|12554.92|12554.92|12554.92|12554.92|0
1637226860000|2021-11-18 09:14:20|12555.22|12555.22|12555.22|12555.22|12555.22|12555.22|12555.22|12555.22|0
1637226900000|2021-11-18 09:15:00|12557.24|12557.24|12558.24|12558.24|12558.24|12558.24|12557.24|12557.24|0
1637226940000|2021-11-18 09:15:40|12558.46|12558.46|12558.46|12558.46|12558.46|12558.46|12558.46|12558.46|0
1637226950000|2021-11-18 09:15:50|12559.46|12559.46|12561.7|12561.7|12561.7|12561.7|12559.46|12559.46|0
1637226960000|2021-11-18 09:16:00|12563.12|12563.12|12565.13|12565.13|12565.13|12565.13|12563.12|12563.12|0
1637226970000|2021-11-18 09:16:10|12566.14|12566.14|12566.14|12566.14|12566.14|12566.14|12566.14|12566.14|0
1637226990000|2021-11-18 09:16:30|12567.17|12567.17|12567.99|12567.99|12567.99|12567.99|12567.17|12567.17|0
1637227000000|2021-11-18 09:16:40|12568.25|12568.25|12568.25|12568.25|12568.25|12568.25|12568.25|12568.25|0
1637227010000|2021-11-18 09:16:50|12567.99|12567.99|12567.99|12567.99|12567.99|12567.99|12567.99|12567.99|0
1637227020000|2021-11-18 09:17:00|12567.72|12567.72|12567.72|12567.72|12567.72|12567.72|12567.72|12567.72|0
1637227040000|2021-11-18 09:17:20|12567.51|12567.51|12567.99|12567.99|12567.99|12567.99|12567.51|12567.51|0
1637227050000|2021-11-18 09:17:30|12568.26|12568.26|12568.26|12568.26|12568.26|12568.26|12568.26|12568.26|0
1637227060000|2021-11-18 09:17:40|12567.9|12567.9|12567.47|12567.47|12567.9|12567.9|12567.47|12567.47|0
1637227090000|2021-11-18 09:18:10|12567.71|12567.71|12570.28|12570.28|12570.46|12570.46|12567.44|12567.44|0
1637227100000|2021-11-18 09:18:20|12570.64|12570.64|12569.12|12569.12|12570.64|12570.64|12568.11|12568.11|0
1637227120000|2021-11-18 09:18:40|12568.71|12568.71|12568.54|12568.54|12568.71|12568.71|12568.54|12568.54|0
1637227130000|2021-11-18 09:18:50|12568.89|12568.89|12568.89|12568.89|12568.89|12568.89|12568.89|12568.89|0
1637227140000|2021-11-18 09:19:00|12568.65|12568.65|12568.65|12568.65|12568.65|12568.65|12568.65|12568.65|0
1637227160000|2021-11-18 09:19:20|12568.43|12568.43|12568.43|12568.43|12568.43|12568.43|12568.43|12568.43|0
1637227180000|2021-11-18 09:19:40|12567.43|12567.43|12565.49|12565.49|12567.43|12567.43|12565.49|12565.49|0
1637227200000|2021-11-18 09:20:00|12566.5|12566.5|12566.5|12566.5|12566.5|12566.5|12566.5|12566.5|0
1637227270000|2021-11-18 09:21:10|12566.29|12566.29|12566.29|12566.29|12566.29|12566.29|12566.29|12566.29|0
1637227310000|2021-11-18 09:21:50|12567.3|12567.3|12567.3|12567.3|12567.3|12567.3|12567.3|12567.3|0
1637227320000|2021-11-18 09:22:00|12567.7|12567.7|12567.7|12567.7|12567.7|12567.7|12567.7|12567.7|0
1637227330000|2021-11-18 09:22:10|12568.4|12568.4|12564.24|12564.24|12568.4|12568.4|12564.24|12564.24|0
1637227350000|2021-11-18 09:22:30|12564.59|12564.59|12564.59|12564.59|12564.59|12564.59|12564.59|12564.59|0
1637227390000|2021-11-18 09:23:10|12565.82|12565.82|12565.82|12565.82|12565.82|12565.82|12565.82|12565.82|0
1637227440000|2021-11-18 09:24:00|12566.23|12566.23|12566.64|12566.64|12566.64|12566.64|12566.23|12566.23|0
1637227470000|2021-11-18 09:24:30|12567.34|12567.34|12567.34|12567.34|12567.34|12567.34|12567.34|12567.34|0
1637227500000|2021-11-18 09:25:00|12568.57|12568.57|12568.83|12568.83|12568.88|12568.88|12568.57|12568.57|0
1637227510000|2021-11-18 09:25:10|12566.82|12566.82|12566.46|12566.46|12566.82|12566.82|12566.46|12566.46|0
1637227530000|2021-11-18 09:25:30|12564.45|12564.45|12564.68|12564.68|12564.68|12564.68|12564.45|12564.45|0
1637227550000|2021-11-18 09:25:50|12564.81|12564.81|12564.81|12564.81|12564.81|12564.81|12564.81|12564.81|0
1637227560000|2021-11-18 09:26:00|12565.25|12565.25|12565.92|12565.92|12565.92|12565.92|12565.25|12565.25|0
1637227590000|2021-11-18 09:26:30|12566.18|12566.18|12566.54|12566.54|12566.8|12566.8|12566.18|12566.18|0
1637227610000|2021-11-18 09:26:50|12566.67|12566.67|12566.89|12566.89|12566.89|12566.89|12566.67|12566.67|0
1637227620000|2021-11-18 09:27:00|12567.02|12567.02|12567.02|12567.02|12567.02|12567.02|12567.02|12567.02|0
1637227640000|2021-11-18 09:27:20|12566.34|12566.34|12566.85|12566.85|12566.85|12566.85|12566.34|12566.34|0
1637227700000|2021-11-18 09:28:20|12566.98|12566.98|12566.5|12566.5|12566.98|12566.98|12566.5|12566.5|0
1637227710000|2021-11-18 09:28:30|12566.98|12566.98|12566.98|12566.98|12566.98|12566.98|12566.98|12566.98|0
1637227730000|2021-11-18 09:28:50|12566.76|12566.76|12564.75|12564.75|12566.76|12566.76|12564.75|12564.75|0
1637227740000|2021-11-18 09:29:00|12563.52|12563.52|12562.45|12562.45|12563.52|12563.52|12562.29|12562.29|0
1637227770000|2021-11-18 09:29:30|12561.97|12561.97|12561.97|12561.97|12561.97|12561.97|12561.97|12561.97|0
1637227790000|2021-11-18 09:29:50|12563.98|12563.98|12564.33|12564.33|12564.33|12564.33|12563.98|12563.98|0
1637227800000|2021-11-18 09:30:00|12564.09|12564.09|12563.77|12563.77|12564.09|12564.09|12563.77|12563.77|0
1637227810000|2021-11-18 09:30:10|12565|12565|12564.74|12564.74|12565|12565|12564.74|12564.74|0
1637227820000|2021-11-18 09:30:20|12564.48|12564.48|12564.71|12564.71|12564.74|12564.74|12564.48|12564.48|0
1637227830000|2021-11-18 09:30:30|12564.74|12564.74|12564.74|12564.74|12564.74|12564.74|12564.74|12564.74|0
1637227840000|2021-11-18 09:30:40|12564.91|12564.91|12564.91|12564.91|12564.91|12564.91|12564.91|12564.91|0
1637227850000|2021-11-18 09:30:50|12565.92|12565.92|12567|12567|12567|12567|12565.92|12565.92|0
1637227860000|2021-11-18 09:31:00|12568.01|12568.01|12567|12567|12568.01|12568.01|12567|12567|0
1637227900000|2021-11-18 09:31:40|12565.99|12565.99|12566.13|12566.13|12567|12567|12565.99|12565.99|0
1637227910000|2021-11-18 09:31:50|12565.73|12565.73|12565.73|12565.73|12565.73|12565.73|12565.73|12565.73|0
1637227920000|2021-11-18 09:32:00|12565.02|12565.02|12565.79|12565.79|12566.02|12566.02|12564.79|12564.79|0
1637227930000|2021-11-18 09:32:10|12566|12566|12565.44|12565.44|12566|12566|12565.44|12565.44|0
1637227960000|2021-11-18 09:32:40|12565.21|12565.21|12565.21|12565.21|12565.21|12565.21|12565.21|12565.21|0
1637227970000|2021-11-18 09:32:50|12565.05|12565.05|12565.05|12565.05|12565.05|12565.05|12565.05|12565.05|0
1637227980000|2021-11-18 09:33:00|12565.36|12565.36|12564.13|12564.13|12565.36|12565.36|12564.13|12564.13|0
1637227990000|2021-11-18 09:33:10|12563.88|12563.88|12562.05|12562.05|12563.88|12563.88|12561.7|12561.7|0
1637228010000|2021-11-18 09:33:30|12561.88|12561.88|12561.88|12561.88|12561.88|12561.88|12561.88|12561.88|0
1637228030000|2021-11-18 09:33:50|12562.49|12562.49|12562.49|12562.49|12562.49|12562.49|12562.49|12562.49|0
1637228040000|2021-11-18 09:34:00|12562.62|12562.62|12562.76|12562.76|12562.76|12562.76|12562.62|12562.62|0
1637228050000|2021-11-18 09:34:10|12563.27|12563.27|12563.1|12563.1|12563.27|12563.27|12563.1|12563.1|0
1637228060000|2021-11-18 09:34:20|12563.62|12563.62|12563.86|12563.86|12564.08|12564.08|12563.62|12563.62|0
1637228070000|2021-11-18 09:34:30|12563.91|12563.91|12563.91|12563.91|12563.91|12563.91|12563.91|12563.91|0
1637228100000|2021-11-18 09:35:00|12562.9|12562.9|12563.39|12563.39|12563.39|12563.39|12562.39|12562.39|0
1637228110000|2021-11-18 09:35:10|12561.38|12561.38|12560.38|12560.38|12561.38|12561.38|12560.38|12560.38|0
1637228120000|2021-11-18 09:35:20|12561.38|12561.38|12561.38|12561.38|12561.38|12561.38|12561.38|12561.38|0
1637228130000|2021-11-18 09:35:30|12561.74|12561.74|12561.79|12561.79|12561.79|12561.79|12561.74|12561.74|0
1637228150000|2021-11-18 09:35:50|12561.89|12561.89|12561.54|12561.54|12561.89|12561.89|12561.54|12561.54|0
1637228160000|2021-11-18 09:36:00|12561.13|12561.13|12560.66|12560.66|12561.19|12561.19|12559.95|12559.95|0
1637228170000|2021-11-18 09:36:10|12561.66|12561.66|12566.03|12566.03|12566.03|12566.03|12561.66|12561.66|0
1637228180000|2021-11-18 09:36:20|12566.11|12566.11|12566.11|12566.11|12566.11|12566.11|12566.11|12566.11|0
1637228190000|2021-11-18 09:36:30|12565.84|12565.84|12566.11|12566.11|12566.11|12566.11|12565.84|12565.84|0
1637228200000|2021-11-18 09:36:40|12566.58|12566.58|12567.58|12567.58|12567.58|12567.58|12566.58|12566.58|0
1637228210000|2021-11-18 09:36:50|12568.12|12568.12|12568.12|12568.12|12568.12|12568.12|12568.12|12568.12|0
1637228220000|2021-11-18 09:37:00|12568.27|12568.27|12566.24|12566.24|12568.48|12568.48|12566.24|12566.24|0
1637228230000|2021-11-18 09:37:10|12566|12566|12565.92|12565.92|12566.15|12566.15|12565.92|12565.92|0
1637228260000|2021-11-18 09:37:40|12565.56|12565.56|12565.56|12565.56|12565.56|12565.56|12565.56|12565.56|0
1637228270000|2021-11-18 09:37:50|12565.03|12565.03|12562.68|12562.68|12565.81|12565.81|12562.44|12562.44|0
1637228280000|2021-11-18 09:38:00|12560.67|12560.67|12558.87|12558.87|12560.89|12560.89|12558.87|12558.87|0
1637228300000|2021-11-18 09:38:20|12559.19|12559.19|12559.19|12559.19|12559.19|12559.19|12559.19|12559.19|0
1637228340000|2021-11-18 09:39:00|12559.42|12559.42|12559.02|12559.02|12559.42|12559.42|12559.02|12559.02|0
1637228350000|2021-11-18 09:39:10|12558.2|12558.2|12558.43|12558.43|12558.43|12558.43|12558.2|12558.2|0
1637228370000|2021-11-18 09:39:30|12557.43|12557.43|12555.06|12555.06|12557.43|12557.43|12555.06|12555.06|0
1637228400000|2021-11-18 09:40:00|12555.59|12555.59|12556.82|12556.82|12556.82|12556.82|12555.59|12555.59|0
1637228420000|2021-11-18 09:40:20|12558.83|12558.83|12561.49|12561.49|12561.49|12561.49|12558.83|12558.83|0
1637228430000|2021-11-18 09:40:30|12562.49|12562.49|12564.11|12564.11|12564.33|12564.33|12562.49|12562.49|0
1637228440000|2021-11-18 09:40:40|12564.57|12564.57|12564.73|12564.73|12564.73|12564.73|12564.57|12564.57|0
1637228450000|2021-11-18 09:40:50|12564.97|12564.97|12565.21|12565.21|12565.21|12565.21|12564.97|12564.97|0
1637228460000|2021-11-18 09:41:00|12565.62|12565.62|12566.08|12566.08|12566.08|12566.08|12565.62|12565.62|0
1637228480000|2021-11-18 09:41:20|12564.07|12564.07|12564.07|12564.07|12564.07|12564.07|12564.07|12564.07|0
1637228500000|2021-11-18 09:41:40|12563.07|12563.07|12563.07|12563.07|12563.07|12563.07|12563.07|12563.07|0
1637228520000|2021-11-18 09:42:00|12562.76|12562.76|12562.02|12562.02|12562.76|12562.76|12562.02|12562.02|0
1637228530000|2021-11-18 09:42:10|12562.19|12562.19|12562.19|12562.19|12562.19|12562.19|12562.19|12562.19|0
1637228550000|2021-11-18 09:42:30|12562.62|12562.62|12562.62|12562.62|12562.62|12562.62|12562.62|12562.62|0
1637228560000|2021-11-18 09:42:40|12561.39|12561.39|12561.39|12561.39|12561.39|12561.39|12561.39|12561.39|0
1637228580000|2021-11-18 09:43:00|12561.44|12561.44|12560.44|12560.44|12561.44|12561.44|12560.44|12560.44|0
1637228600000|2021-11-18 09:43:20|12560.51|12560.51|12560.51|12560.51|12560.51|12560.51|12560.51|12560.51|0
1637228610000|2021-11-18 09:43:30|12559.51|12559.51|12559.51|12559.51|12559.51|12559.51|12559.51|12559.51|0
1637228620000|2021-11-18 09:43:40|12558.97|12558.97|12558.82|12558.82|12558.97|12558.97|12558.82|12558.82|0
1637228630000|2021-11-18 09:43:50|12558.77|12558.77|12559.41|12559.41|12559.41|12559.41|12558.77|12558.77|0
1637228640000|2021-11-18 09:44:00|12559.58|12559.58|12559.41|12559.41|12559.58|12559.58|12559.41|12559.41|0
1637228650000|2021-11-18 09:44:10|12559.36|12559.36|12560.37|12560.37|12560.37|12560.37|12559.36|12559.36|0
1637228660000|2021-11-18 09:44:20|12561.38|12561.38|12561.38|12561.38|12561.38|12561.38|12561.38|12561.38|0
1637228680000|2021-11-18 09:44:40|12561.73|12561.73|12561.73|12561.73|12561.73|12561.73|12561.73|12561.73|0
1637228700000|2021-11-18 09:45:00|12561.17|12561.17|12561.3|12561.3|12561.3|12561.3|12560.85|12560.85|0
1637228720000|2021-11-18 09:45:20|12561.47|12561.47|12561.47|12561.47|12561.47|12561.47|12561.47|12561.47|0
1637228730000|2021-11-18 09:45:30|12560.76|12560.76|12560.76|12560.76|12560.76|12560.76|12560.76|12560.76|0
1637228750000|2021-11-18 09:45:50|12560.42|12560.42|12558.67|12558.67|12560.42|12560.42|12558.67|12558.67|0
1637228760000|2021-11-18 09:46:00|12558.32|12558.32|12558.52|12558.52|12558.52|12558.52|12558.32|12558.32|0
1637228770000|2021-11-18 09:46:10|12559.53|12559.53|12560.53|12560.53|12560.53|12560.53|12559.53|12559.53|0
1637228780000|2021-11-18 09:46:20|12560.58|12560.58|12560.78|12560.78|12560.94|12560.94|12560.58|12560.58|0
1637228790000|2021-11-18 09:46:30|12559.77|12559.77|12559.77|12559.77|12559.77|12559.77|12559.77|12559.77|0
1637228810000|2021-11-18 09:46:50|12559.26|12559.26|12559.31|12559.31|12559.31|12559.31|12559.26|12559.26|0
1637228820000|2021-11-18 09:47:00|12558.08|12558.08|12556.06|12556.06|12558.08|12558.08|12556.06|12556.06|0
1637228840000|2021-11-18 09:47:20|12555.83|12555.83|12555.48|12555.48|12555.83|12555.83|12555.48|12555.48|0
1637228850000|2021-11-18 09:47:30|12555.05|12555.05|12555.05|12555.05|12555.05|12555.05|12555|12555|0
1637228900000|2021-11-18 09:48:20|12554.53|12554.53|12554.53|12554.53|12554.53|12554.53|12554.53|12554.53|0
1637228920000|2021-11-18 09:48:40|12554.72|12554.72|12554.91|12554.91|12554.91|12554.91|12554.72|12554.72|0
1637228940000|2021-11-18 09:49:00|12554.57|12554.57|12553.65|12553.65|12554.57|12554.57|12553.46|12553.46|0
1637228950000|2021-11-18 09:49:10|12553.41|12553.41|12552.41|12552.41|12553.41|12553.41|12552.41|12552.41|0
1637228960000|2021-11-18 09:49:20|12551.93|12551.93|12551.71|12551.71|12551.93|12551.93|12551.71|12551.71|0
1637228980000|2021-11-18 09:49:40|12551.91|12551.91|12552.13|12552.13|12552.13|12552.13|12551.91|12551.91|0
1637228990000|2021-11-18 09:49:50|12551.9|12551.9|12551.63|12551.63|12551.9|12551.9|12551.63|12551.63|0
1637229000000|2021-11-18 09:50:00|12550.4|12550.4|12549.88|12549.88|12550.4|12550.4|12549.88|12549.88|0
1637229060000|2021-11-18 09:51:00|12549.67|12549.67|12545.32|12545.32|12549.67|12549.67|12545.32|12545.32|0
1637229070000|2021-11-18 09:51:10|12544.31|12544.31|12544.31|12544.31|12544.31|12544.31|12544.31|12544.31|0
1637229080000|2021-11-18 09:51:20|12542.95|12542.95|12542.47|12542.47|12542.95|12542.95|12542.47|12542.47|0
1637229100000|2021-11-18 09:51:40|12542.42|12542.42|12541.99|12541.99|12542.42|12542.42|12541.99|12541.99|0
1637229110000|2021-11-18 09:51:50|12542.16|12542.16|12541.99|12541.99|12542.16|12542.16|12541.99|12541.99|0
1637229140000|2021-11-18 09:52:20|12540.98|12540.98|12542.68|12542.68|12542.68|12542.68|12540.98|12540.98|0
1637229150000|2021-11-18 09:52:30|12541.46|12541.46|12541.46|12541.46|12541.46|12541.46|12541.46|12541.46|0
1637229180000|2021-11-18 09:53:00|12542.69|12542.69|12544.29|12544.29|12544.29|12544.29|12542.69|12542.69|0
1637229190000|2021-11-18 09:53:10|12544.02|12544.02|12544.02|12544.02|12544.02|12544.02|12544.02|12544.02|0
1637229200000|2021-11-18 09:53:20|12543.02|12543.02|12544.02|12544.02|12544.02|12544.02|12543.02|12543.02|0
1637229210000|2021-11-18 09:53:30|12543.02|12543.02|12543.36|12543.36|12543.36|12543.36|12542.66|12542.66|0
1637229220000|2021-11-18 09:53:40|12542.36|12542.36|12541.13|12541.13|12542.36|12542.36|12541.13|12541.13|0
1637229240000|2021-11-18 09:54:00|12540.89|12540.89|12540.89|12540.89|12540.89|12540.89|12540.89|12540.89|0
1637229250000|2021-11-18 09:54:10|12540.71|12540.71|12539.61|12539.61|12540.71|12540.71|12539.61|12539.61|0
1637229260000|2021-11-18 09:54:20|12539.53|12539.53|12539.53|12539.53|12539.53|12539.53|12539.53|12539.53|0
1637229270000|2021-11-18 09:54:30|12539.32|12539.32|12539.1|12539.1|12539.32|12539.32|12539.1|12539.1|0
1637229290000|2021-11-18 09:54:50|12540.11|12540.11|12540.11|12540.11|12540.11|12540.11|12540.11|12540.11|0
1637229300000|2021-11-18 09:55:00|12539.94|12539.94|12540.1|12540.1|12540.1|12540.1|12539.94|12539.94|0
1637229310000|2021-11-18 09:55:10|12541.11|12541.11|12542.11|12542.11|12542.11|12542.11|12541.11|12541.11|0
1637229330000|2021-11-18 09:55:30|12542.33|12542.33|12542.33|12542.33|12542.33|12542.33|12542.33|12542.33|0
1637229340000|2021-11-18 09:55:40|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|0
1637229350000|2021-11-18 09:55:50|12542.72|12542.72|12542.72|12542.72|12542.72|12542.72|12542.72|12542.72|0
1637229370000|2021-11-18 09:56:10|12542.36|12542.36|12543.51|12543.51|12543.78|12543.78|12542.36|12542.36|0
1637229380000|2021-11-18 09:56:20|12542.7|12542.7|12543.7|12543.7|12543.7|12543.7|12542.7|12542.7|0
1637229400000|2021-11-18 09:56:40|12545.71|12545.71|12545.71|12545.71|12545.71|12545.71|12545.71|12545.71|0
1637229410000|2021-11-18 09:56:50|12543.7|12543.7|12543.7|12543.7|12543.7|12543.7|12543.7|12543.7|0
1637229420000|2021-11-18 09:57:00|12544.06|12544.06|12544.06|12544.06|12544.06|12544.06|12544.06|12544.06|0
1637229470000|2021-11-18 09:57:50|12542.83|12542.83|12542.83|12542.83|12542.83|12542.83|12542.83|12542.83|0
1637229480000|2021-11-18 09:58:00|12542.75|12542.75|12542.75|12542.75|12542.75|12542.75|12542.75|12542.75|0
1637229490000|2021-11-18 09:58:10|12542.28|12542.28|12542.36|12542.36|12542.36|12542.36|12542.28|12542.28|0
1637229500000|2021-11-18 09:58:20|12542.05|12542.05|12542.26|12542.26|12542.26|12542.26|12542.05|12542.05|0
1637229510000|2021-11-18 09:58:30|12542.42|12542.42|12542.42|12542.42|12542.42|12542.42|12542.42|12542.42|0
1637229520000|2021-11-18 09:58:40|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|0
1637229530000|2021-11-18 09:58:50|12541.87|12541.87|12541.52|12541.52|12541.87|12541.87|12541.52|12541.52|0
1637229540000|2021-11-18 09:59:00|12541.02|12541.02|12541.57|12541.57|12541.57|12541.57|12541.02|12541.02|0
1637229550000|2021-11-18 09:59:10|12538.55|12538.55|12538.65|12538.65|12538.65|12538.65|12538.55|12538.55|0
1637229560000|2021-11-18 09:59:20|12538.9|12538.9|12537.89|12537.89|12538.9|12538.9|12537.89|12537.89|0
1637229570000|2021-11-18 09:59:30|12538.13|12538.13|12538.13|12538.13|12538.13|12538.13|12538.13|12538.13|0
1637229580000|2021-11-18 09:59:40|12537.91|12537.91|12537.94|12537.94|12537.94|12537.94|12537.67|12537.67|0
1637229590000|2021-11-18 09:59:50|12537.77|12537.77|12537.6|12537.6|12537.77|12537.77|12537.6|12537.6|0
1637229600000|2021-11-18 10:00:00|12537.29|12537.29|12537.29|12537.29|12537.29|12537.29|12537.29|12537.29|0
1637229610000|2021-11-18 10:00:10|12537.16|12537.16|12536.17|12536.17|12537.16|12537.16|12536.17|12536.17|0
1637229620000|2021-11-18 10:00:20|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|12537.4|0
1637229630000|2021-11-18 10:00:30|12537.06|12537.06|12537.06|12537.06|12537.06|12537.06|12537.06|12537.06|0
1637229660000|2021-11-18 10:01:00|12537.42|12537.42|12539.84|12539.84|12539.84|12539.84|12537.42|12537.42|0
1637229670000|2021-11-18 10:01:10|12540.01|12540.01|12540.01|12540.01|12540.01|12540.01|12540.01|12540.01|0
1637229690000|2021-11-18 10:01:30|12541.01|12541.01|12540.85|12540.85|12541.01|12541.01|12540.01|12540.01|0
1637229700000|2021-11-18 10:01:40|12541.86|12541.86|12542.86|12542.86|12542.86|12542.86|12541.86|12541.86|0
1637229710000|2021-11-18 10:01:50|12543.03|12543.03|12541.8|12541.8|12543.03|12543.03|12541.8|12541.8|0
1637229720000|2021-11-18 10:02:00|12541.58|12541.58|12541.8|12541.8|12541.8|12541.8|12541.58|12541.58|0
1637229740000|2021-11-18 10:02:20|12541.97|12541.97|12541.97|12541.97|12541.97|12541.97|12541.97|12541.97|0
1637229780000|2021-11-18 10:03:00|12543.2|12543.2|12543.2|12543.2|12543.2|12543.2|12543.2|12543.2|0
1637229810000|2021-11-18 10:03:30|12544.13|12544.13|12544.13|12544.13|12544.13|12544.13|12544.13|12544.13|0
1637229820000|2021-11-18 10:03:40|12543.91|12543.91|12543.91|12543.91|12543.91|12543.91|12543.91|12543.91|0
1637229830000|2021-11-18 10:03:50|12543.76|12543.76|12544.14|12544.14|12544.14|12544.14|12542.13|12542.13|0
1637229840000|2021-11-18 10:04:00|12543.63|12543.63|12543.63|12543.63|12543.63|12543.63|12543.63|12543.63|0
1637229850000|2021-11-18 10:04:10|12542.4|12542.4|12542.4|12542.4|12542.4|12542.4|12542.4|12542.4|0
1637229880000|2021-11-18 10:04:40|12542.74|12542.74|12543.88|12543.88|12543.88|12543.88|12542.74|12542.74|0
1637229890000|2021-11-18 10:04:50|12545.11|12545.11|12544.75|12544.75|12545.11|12545.11|12544.75|12544.75|0
1637229900000|2021-11-18 10:05:00|12545.1|12545.1|12546.46|12546.46|12546.46|12546.46|12545.1|12545.1|0
1637229910000|2021-11-18 10:05:10|12546.76|12546.76|12546.76|12546.76|12546.76|12546.76|12546.76|12546.76|0
1637229920000|2021-11-18 10:05:20|12546.81|12546.81|12546.81|12546.81|12546.81|12546.81|12546.81|12546.81|0
1637229960000|2021-11-18 10:06:00|12547.82|12547.82|12547.82|12547.82|12547.82|12547.82|12547.82|12547.82|0
1637229970000|2021-11-18 10:06:10|12548.09|12548.09|12548.24|12548.24|12548.24|12548.24|12548.09|12548.09|0
1637229990000|2021-11-18 10:06:30|12550.25|12550.25|12550.77|12550.77|12550.77|12550.77|12550.25|12550.25|0
1637230010000|2021-11-18 10:06:50|12550.9|12550.9|12551.03|12551.03|12551.03|12551.03|12550.9|12550.9|0
1637230020000|2021-11-18 10:07:00|12551.13|12551.13|12550.98|12550.98|12551.13|12551.13|12550.98|12550.98|0
1637230030000|2021-11-18 10:07:10|12551.11|12551.11|12551.11|12551.11|12551.11|12551.11|12551.11|12551.11|0
1637230040000|2021-11-18 10:07:20|12551.27|12551.27|12551.33|12551.33|12551.48|12551.48|12551.27|12551.27|0
1637230050000|2021-11-18 10:07:30|12551.11|12551.11|12551.28|12551.28|12551.28|12551.28|12551.11|12551.11|0
1637230060000|2021-11-18 10:07:40|12552.52|12552.52|12552.52|12552.52|12552.52|12552.52|12552.52|12552.52|0
1637230120000|2021-11-18 10:08:40|12554.53|12554.53|12560.09|12560.09|12560.09|12560.09|12554.53|12554.53|0
1637230130000|2021-11-18 10:08:50|12560.74|12560.74|12561.97|12561.97|12561.97|12561.97|12560.74|12560.74|0
1637230140000|2021-11-18 10:09:00|12562.14|12562.14|12562.36|12562.36|12562.36|12562.36|12562.14|12562.14|0
1637230150000|2021-11-18 10:09:10|12562.53|12562.53|12562.77|12562.77|12562.77|12562.77|12562.53|12562.53|0
1637230160000|2021-11-18 10:09:20|12563.71|12563.71|12563.71|12563.71|12563.71|12563.71|12563.71|12563.71|0
1637230170000|2021-11-18 10:09:30|12564.18|12564.18|12564.26|12564.26|12564.26|12564.26|12564.18|12564.18|0
1637230180000|2021-11-18 10:09:40|12564.49|12564.49|12564.49|12564.49|12564.49|12564.49|12564.27|12564.27|0
1637230200000|2021-11-18 10:10:00|12563.48|12563.48|12562.51|12562.51|12563.48|12563.48|12562.31|12562.31|0
1637230220000|2021-11-18 10:10:20|12562.25|12562.25|12561.26|12561.26|12562.25|12562.25|12561.26|12561.26|0
1637230230000|2021-11-18 10:10:30|12560.25|12560.25|12559.24|12559.24|12560.25|12560.25|12559.24|12559.24|0
1637230240000|2021-11-18 10:10:40|12559.46|12559.46|12559.46|12559.46|12559.46|12559.46|12559.46|12559.46|0
1637230250000|2021-11-18 10:10:50|12559.05|12559.05|12559.05|12559.05|12559.05|12559.05|12559.05|12559.05|0
1637230260000|2021-11-18 10:11:00|12558.52|12558.52|12558.29|12558.29|12558.52|12558.52|12557.51|12557.51|0
1637230270000|2021-11-18 10:11:10|12558.46|12558.46|12558.7|12558.7|12558.7|12558.7|12558.46|12558.46|0
1637230280000|2021-11-18 10:11:20|12559.7|12559.7|12559.7|12559.7|12559.7|12559.7|12559.7|12559.7|0
1637230310000|2021-11-18 10:11:50|12558.7|12558.7|12558.7|12558.7|12558.7|12558.7|12558.7|12558.7|0
1637230320000|2021-11-18 10:12:00|12558.8|12558.8|12558.8|12558.8|12558.8|12558.8|12558.8|12558.8|0
1637230330000|2021-11-18 10:12:10|12557.79|12557.79|12557.79|12557.79|12557.79|12557.79|12557.79|12557.79|0
1637230360000|2021-11-18 10:12:40|12556.56|12556.56|12557.79|12557.79|12557.79|12557.79|12556.56|12556.56|0
1637230380000|2021-11-18 10:13:00|12557.63|12557.63|12557.63|12557.63|12557.63|12557.63|12557.63|12557.63|0
1637230420000|2021-11-18 10:13:40|12557.71|12557.71|12557.71|12557.71|12557.71|12557.71|12557.71|12557.71|0
1637230440000|2021-11-18 10:14:00|12558.04|12558.04|12558.12|12558.12|12558.12|12558.12|12557.88|12557.88|0
1637230450000|2021-11-18 10:14:10|12559.12|12559.12|12559.12|12559.12|12559.12|12559.12|12559.12|12559.12|0
1637230470000|2021-11-18 10:14:30|12559.52|12559.52|12559.69|12559.69|12559.69|12559.69|12559.52|12559.52|0
1637230510000|2021-11-18 10:15:10|12559.84|12559.84|12559.49|12559.49|12559.84|12559.84|12559.01|12559.01|0
1637230550000|2021-11-18 10:15:50|12559.32|12559.32|12559.32|12559.32|12559.32|12559.32|12559.32|12559.32|0
1637230560000|2021-11-18 10:16:00|12558.96|12558.96|12558.96|12558.96|12558.96|12558.96|12558.96|12558.96|0
1637230580000|2021-11-18 10:16:20|12559.2|12559.2|12559.2|12559.2|12559.2|12559.2|12559.2|12559.2|0
1637230600000|2021-11-18 10:16:40|12558.69|12558.69|12558.69|12558.69|12558.69|12558.69|12558.69|12558.69|0
1637230620000|2021-11-18 10:17:00|12559.01|12559.01|12559.01|12559.01|12559.01|12559.01|12559.01|12559.01|0
1637230630000|2021-11-18 10:17:10|12559.23|12559.23|12559.23|12559.23|12559.23|12559.23|12559.23|12559.23|0
1637230640000|2021-11-18 10:17:20|12559.01|12559.01|12558.99|12558.99|12559.23|12559.23|12558.99|12558.99|0
1637230650000|2021-11-18 10:17:30|12558.76|12558.76|12558.42|12558.42|12558.76|12558.76|12558.42|12558.42|0
1637230660000|2021-11-18 10:17:40|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|0
1637230670000|2021-11-18 10:17:50|12558.09|12558.09|12558.32|12558.32|12558.32|12558.32|12558.09|12558.09|0
1637230680000|2021-11-18 10:18:00|12558.86|12558.86|12558.86|12558.86|12558.86|12558.86|12558.86|12558.86|0
1637230690000|2021-11-18 10:18:10|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|12559.21|0
1637230710000|2021-11-18 10:18:30|12558.21|12558.21|12556.98|12556.98|12558.21|12558.21|12556.98|12556.98|0
1637230720000|2021-11-18 10:18:40|12556.54|12556.54|12556.54|12556.54|12556.54|12556.54|12556.54|12556.54|0
1637230740000|2021-11-18 10:19:00|12556.23|12556.23|12556.31|12556.31|12556.31|12556.31|12556.23|12556.23|0
1637230750000|2021-11-18 10:19:10|12556.25|12556.25|12560.09|12560.09|12560.09|12560.09|12556.25|12556.25|0
1637230780000|2021-11-18 10:19:40|12560.52|12560.52|12560.52|12560.52|12560.52|12560.52|12560.52|12560.52|0
1637230790000|2021-11-18 10:19:50|12560.27|12560.27|12560.42|12560.42|12560.42|12560.42|12560.27|12560.27|0
1637230800000|2021-11-18 10:20:00|12560.26|12560.26|12560.07|12560.07|12560.26|12560.26|12560.07|12560.07|0
1637230830000|2021-11-18 10:20:30|12560.42|12560.42|12562.14|12562.14|12562.14|12562.14|12560.42|12560.42|0
1637230850000|2021-11-18 10:20:50|12562.49|12562.49|12562.95|12562.95|12562.95|12562.95|12562.49|12562.49|0
1637230860000|2021-11-18 10:21:00|12564.96|12564.96|12565.97|12565.97|12565.97|12565.97|12564.96|12564.96|0
1637230880000|2021-11-18 10:21:20|12564.9|12564.9|12562.84|12562.84|12564.9|12564.9|12562.84|12562.84|0
1637230930000|2021-11-18 10:22:10|12562.37|12562.37|12562.37|12562.37|12562.37|12562.37|12562.37|12562.37|0
1637231010000|2021-11-18 10:23:30|12562.13|12562.13|12562.6|12562.6|12562.6|12562.6|12562.13|12562.13|0
1637231040000|2021-11-18 10:24:00|12561.89|12561.89|12562.9|12562.9|12562.9|12562.9|12561.89|12561.89|0
1637231050000|2021-11-18 10:24:10|12561.67|12561.67|12561.67|12561.67|12561.67|12561.67|12561.67|12561.67|0
1637231070000|2021-11-18 10:24:30|12562.67|12562.67|12562.67|12562.67|12562.67|12562.67|12562.67|12562.67|0
1637231090000|2021-11-18 10:24:50|12562.62|12562.62|12561.85|12561.85|12562.62|12562.62|12561.54|12561.54|0
1637231100000|2021-11-18 10:25:00|12562.06|12562.06|12561.93|12561.93|12562.06|12562.06|12561.93|12561.93|0
1637231110000|2021-11-18 10:25:10|12561.72|12561.72|12562.78|12562.78|12562.95|12562.95|12561.72|12561.72|0
1637231130000|2021-11-18 10:25:30|12563.79|12563.79|12563.79|12563.79|12563.79|12563.79|12563.79|12563.79|0
1637231140000|2021-11-18 10:25:40|12563.62|12563.62|12563.62|12563.62|12563.62|12563.62|12563.62|12563.62|0
1637231160000|2021-11-18 10:26:00|12563.11|12563.11|12563.11|12563.11|12563.11|12563.11|12563.11|12563.11|0
1637231210000|2021-11-18 10:26:50|12562.1|12562.1|12562.1|12562.1|12562.1|12562.1|12562.1|12562.1|0
1637231220000|2021-11-18 10:27:00|12562.32|12562.32|12562.75|12562.75|12562.75|12562.75|12561.75|12561.75|0
1637231230000|2021-11-18 10:27:10|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|12563.76|0
1637231240000|2021-11-18 10:27:20|12563.63|12563.63|12563.63|12563.63|12563.63|12563.63|12563.63|12563.63|0
1637231250000|2021-11-18 10:27:30|12563.84|12563.84|12564.28|12564.28|12564.28|12564.28|12563.84|12563.84|0
1637231260000|2021-11-18 10:27:40|12564.69|12564.69|12564.69|12564.69|12564.69|12564.69|12564.69|12564.69|0
1637231300000|2021-11-18 10:28:20|12564.9|12564.9|12564.8|12564.8|12564.9|12564.9|12564.8|12564.8|0
1637231310000|2021-11-18 10:28:30|12564.58|12564.58|12564.58|12564.58|12564.58|12564.58|12564.58|12564.58|0
1637231330000|2021-11-18 10:28:50|12563.58|12563.58|12562.35|12562.35|12563.58|12563.58|12562.35|12562.35|0
1637231340000|2021-11-18 10:29:00|12563.58|12563.58|12563.25|12563.25|12563.58|12563.58|12563.03|12563.03|0
1637231370000|2021-11-18 10:29:30|12562.63|12562.63|12562.63|12562.63|12562.63|12562.63|12562.63|12562.63|0
1637231380000|2021-11-18 10:29:40|12562.09|12562.09|12562.31|12562.31|12562.31|12562.31|12562.09|12562.09|0
1637231390000|2021-11-18 10:29:50|12562.14|12562.14|12561.62|12561.62|12562.14|12562.14|12561.62|12561.62|0
1637231400000|2021-11-18 10:30:00|12560.39|12560.39|12560.39|12560.39|12560.39|12560.39|12560.39|12560.39|0
1637231420000|2021-11-18 10:30:20|12560.09|12560.09|12560.14|12560.14|12560.14|12560.14|12560.09|12560.09|0
1637231440000|2021-11-18 10:30:40|12559.97|12559.97|12559.97|12559.97|12559.97|12559.97|12559.97|12559.97|0
1637231460000|2021-11-18 10:31:00|12559.7|12559.7|12559.7|12559.7|12559.7|12559.7|12559.7|12559.7|0
1637231470000|2021-11-18 10:31:10|12560.71|12560.71|12562.72|12562.72|12562.72|12562.72|12560.71|12560.71|0
1637231480000|2021-11-18 10:31:20|12562.98|12562.98|12562.98|12562.98|12562.98|12562.98|12562.98|12562.98|0
1637231510000|2021-11-18 10:31:50|12563.3|12563.3|12563.22|12563.22|12563.3|12563.3|12563.14|12563.14|0
1637231550000|2021-11-18 10:32:30|12563.46|12563.46|12563.46|12563.46|12563.46|12563.46|12563.46|12563.46|0
1637231560000|2021-11-18 10:32:40|12563.62|12563.62|12563.62|12563.62|12563.62|12563.62|12563.62|12563.62|0
1637231580000|2021-11-18 10:33:00|12563.26|12563.26|12563.26|12563.26|12563.26|12563.26|12563.26|12563.26|0
1637231590000|2021-11-18 10:33:10|12563.18|12563.18|12563.18|12563.18|12563.18|12563.18|12563.18|12563.18|0
1637231600000|2021-11-18 10:33:20|12563.26|12563.26|12563.26|12563.26|12563.26|12563.26|12563.26|12563.26|0
1637231610000|2021-11-18 10:33:30|12562.99|12562.99|12562.64|12562.64|12562.99|12562.99|12562.64|12562.64|0
1637231620000|2021-11-18 10:33:40|12562.12|12562.12|12562.43|12562.43|12562.43|12562.43|12562.12|12562.12|0
1637231640000|2021-11-18 10:34:00|12562.66|12562.66|12562.66|12562.66|12562.66|12562.66|12562.66|12562.66|0
1637231650000|2021-11-18 10:34:10|12562.4|12562.4|12562.4|12562.4|12562.4|12562.4|12562.4|12562.4|0
1637231660000|2021-11-18 10:34:20|12562.32|12562.32|12562.62|12562.62|12562.62|12562.62|12562.32|12562.32|0
1637231670000|2021-11-18 10:34:30|12562.79|12562.79|12562.06|12562.06|12562.79|12562.79|12561.89|12561.89|0
1637231680000|2021-11-18 10:34:40|12562.3|12562.3|12562.46|12562.46|12562.46|12562.46|12562.14|12562.14|0
1637231690000|2021-11-18 10:34:50|12562.06|12562.06|12562.46|12562.46|12562.46|12562.46|12562.06|12562.06|0
1637231700000|2021-11-18 10:35:00|12562.54|12562.54|12562.54|12562.54|12562.54|12562.54|12561.53|12561.53|0
1637231710000|2021-11-18 10:35:10|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|0
1637231720000|2021-11-18 10:35:20|12562.68|12562.68|12562.68|12562.68|12562.68|12562.68|12562.68|12562.68|0
1637231730000|2021-11-18 10:35:30|12563.68|12563.68|12563.68|12563.68|12563.68|12563.68|12563.68|12563.68|0
1637231740000|2021-11-18 10:35:40|12563.44|12563.44|12563.44|12563.44|12563.44|12563.44|12563.44|12563.44|0
1637231750000|2021-11-18 10:35:50|12563.29|12563.29|12563.29|12563.29|12563.29|12563.29|12563.29|12563.29|0
1637231760000|2021-11-18 10:36:00|12563.6|12563.6|12563.6|12563.6|12563.6|12563.6|12563.6|12563.6|0
1637231770000|2021-11-18 10:36:10|12562.6|12562.6|12562.6|12562.6|12562.6|12562.6|12562.6|12562.6|0
1637231810000|2021-11-18 10:36:50|12563.6|12563.6|12564.52|12564.52|12564.52|12564.52|12563.29|12563.29|0
1637231820000|2021-11-18 10:37:00|12564.78|12564.78|12567.51|12567.51|12567.51|12567.51|12564.78|12564.78|0
1637231840000|2021-11-18 10:37:20|12567.29|12567.29|12567.21|12567.21|12567.29|12567.29|12567.21|12567.21|0
1637231850000|2021-11-18 10:37:30|12568.44|12568.44|12569.35|12569.35|12569.35|12569.35|12568.34|12568.34|0
1637231860000|2021-11-18 10:37:40|12569.7|12569.7|12569.7|12569.7|12569.7|12569.7|12569.7|12569.7|0
1637231880000|2021-11-18 10:38:00|12569.51|12569.51|12569.51|12569.51|12569.51|12569.51|12569.51|12569.51|0
1637231890000|2021-11-18 10:38:10|12568.28|12568.28|12568.28|12568.28|12568.28|12568.28|12568.28|12568.28|0
1637231930000|2021-11-18 10:38:50|12568.5|12568.5|12568.34|12568.34|12568.5|12568.5|12568.34|12568.34|0
1637231940000|2021-11-18 10:39:00|12568.96|12568.96|12569.06|12569.06|12569.27|12569.27|12568.65|12568.65|0
1637231950000|2021-11-18 10:39:10|12568.68|12568.68|12568.68|12568.68|12568.68|12568.68|12568.68|12568.68|0
1637231960000|2021-11-18 10:39:20|12568.87|12568.87|12569.04|12569.04|12569.04|12569.04|12568.87|12568.87|0
1637231980000|2021-11-18 10:39:40|12568.03|12568.03|12568.03|12568.03|12568.03|12568.03|12568.03|12568.03|0
1637232000000|2021-11-18 10:40:00|12569.26|12569.26|12569.62|12569.62|12569.62|12569.62|12569.26|12569.26|0
1637232020000|2021-11-18 10:40:20|12570.62|12570.62|12570.62|12570.62|12570.62|12570.62|12570.62|12570.62|0
1637232050000|2021-11-18 10:40:50|12570.38|12570.38|12570.38|12570.38|12570.38|12570.38|12570.38|12570.38|0
1637232080000|2021-11-18 10:41:20|12569.15|12569.15|12569.15|12569.15|12569.15|12569.15|12569.15|12569.15|0
1637232130000|2021-11-18 10:42:10|12568.75|12568.75|12568.75|12568.75|12568.75|12568.75|12568.75|12568.75|0
1637232150000|2021-11-18 10:42:30|12569.22|12569.22|12569.14|12569.14|12569.22|12569.22|12569.14|12569.14|0
1637232160000|2021-11-18 10:42:40|12568.73|12568.73|12568.73|12568.73|12568.73|12568.73|12568.73|12568.73|0
1637232180000|2021-11-18 10:43:00|12568.92|12568.92|12567.88|12567.88|12569.11|12569.11|12566.88|12566.88|0
1637232190000|2021-11-18 10:43:10|12568.89|12568.89|12568.89|12568.89|12568.89|12568.89|12568.89|12568.89|0
1637232220000|2021-11-18 10:43:40|12568.48|12568.48|12568.07|12568.07|12568.48|12568.48|12568.07|12568.07|0
1637232240000|2021-11-18 10:44:00|12567.8|12567.8|12568.81|12568.81|12568.81|12568.81|12567.8|12567.8|0
1637232250000|2021-11-18 10:44:10|12567.8|12567.8|12568.36|12568.36|12568.36|12568.36|12567.8|12567.8|0
1637232260000|2021-11-18 10:44:20|12568.19|12568.19|12568.19|12568.19|12568.19|12568.19|12568.19|12568.19|0
1637232270000|2021-11-18 10:44:30|12568.02|12568.02|12566.78|12566.78|12568.02|12568.02|12566.78|12566.78|0
1637232290000|2021-11-18 10:44:50|12566.89|12566.89|12566.89|12566.89|12566.89|12566.89|12566.89|12566.89|0
1637232300000|2021-11-18 10:45:00|12567.06|12567.06|12565.48|12565.48|12567.06|12567.06|12565.48|12565.48|0
1637232320000|2021-11-18 10:45:20|12565.12|12565.12|12563.86|12563.86|12565.18|12565.18|12563.86|12563.86|0
1637232330000|2021-11-18 10:45:30|12564.01|12564.01|12564.33|12564.33|12564.33|12564.33|12564.01|12564.01|0
1637232340000|2021-11-18 10:45:40|12564.02|12564.02|12563.87|12563.87|12564.02|12564.02|12563.87|12563.87|0
1637232350000|2021-11-18 10:45:50|12563.4|12563.4|12565.41|12565.41|12565.41|12565.41|12563.4|12563.4|0
1637232360000|2021-11-18 10:46:00|12565.46|12565.46|12565.72|12565.72|12565.72|12565.72|12565.46|12565.46|0
1637232370000|2021-11-18 10:46:10|12565.94|12565.94|12565.94|12565.94|12565.94|12565.94|12565.94|12565.94|0
1637232390000|2021-11-18 10:46:30|12565.53|12565.53|12565.63|12565.63|12565.63|12565.63|12565.32|12565.32|0
1637232400000|2021-11-18 10:46:40|12566.86|12566.86|12566.86|12566.86|12566.86|12566.86|12566.86|12566.86|0
1637232420000|2021-11-18 10:47:00|12566.91|12566.91|12566.91|12566.91|12566.91|12566.91|12566.91|12566.91|0
1637232430000|2021-11-18 10:47:10|12567.92|12567.92|12568.13|12568.13|12568.13|12568.13|12567.92|12567.92|0
1637232440000|2021-11-18 10:47:20|12568.65|12568.65|12568.43|12568.43|12568.65|12568.65|12568.43|12568.43|0
1637232450000|2021-11-18 10:47:30|12568.22|12568.22|12568.43|12568.43|12568.43|12568.43|12568.22|12568.22|0
1637232480000|2021-11-18 10:48:00|12568.02|12568.02|12569.26|12569.26|12569.26|12569.26|12568.02|12568.02|0
1637232500000|2021-11-18 10:48:20|12568.44|12568.44|12568.44|12568.44|12568.44|12568.44|12568.44|12568.44|0
1637232510000|2021-11-18 10:48:30|12568.08|12568.08|12568.08|12568.08|12568.08|12568.08|12567.67|12567.67|0
1637232520000|2021-11-18 10:48:40|12568.16|12568.16|12567.34|12567.34|12568.16|12568.16|12567.34|12567.34|0
1637232530000|2021-11-18 10:48:50|12566.93|12566.93|12568.16|12568.16|12568.16|12568.16|12566.93|12566.93|0
1637232540000|2021-11-18 10:49:00|12568.27|12568.27|12568.27|12568.27|12568.27|12568.27|12568.27|12568.27|0
1637232550000|2021-11-18 10:49:10|12568.06|12568.06|12570.47|12570.47|12570.47|12570.47|12568.05|12568.05|0
1637232560000|2021-11-18 10:49:20|12570.68|12570.68|12570.68|12570.68|12570.68|12570.68|12570.68|12570.68|0
1637232580000|2021-11-18 10:49:40|12571.5|12571.5|12572.32|12572.32|12572.32|12572.32|12571.5|12571.5|0
1637232610000|2021-11-18 10:50:10|12573.32|12573.32|12572.89|12572.89|12573.32|12573.32|12572.89|12572.89|0
1637232620000|2021-11-18 10:50:20|12572.94|12572.94|12572.97|12572.97|12572.99|12572.99|12572.82|12572.82|0
1637232630000|2021-11-18 10:50:30|12572.54|12572.54|12572.59|12572.59|12572.59|12572.59|12572.54|12572.54|0
1637232670000|2021-11-18 10:51:10|12572.83|12572.83|12572.83|12572.83|12572.83|12572.83|12572.83|12572.83|0
1637232680000|2021-11-18 10:51:20|12574.84|12574.84|12574.84|12574.84|12574.84|12574.84|12574.84|12574.84|0
1637232690000|2021-11-18 10:51:30|12575.38|12575.38|12575.38|12575.38|12575.38|12575.38|12575.38|12575.38|0
1637232700000|2021-11-18 10:51:40|12576.06|12576.06|12575.17|12575.17|12576.06|12576.06|12575.17|12575.17|0
1637232710000|2021-11-18 10:51:50|12574.95|12574.95|12574.95|12574.95|12574.95|12574.95|12574.95|12574.95|0
1637232720000|2021-11-18 10:52:00|12575.17|12575.17|12575.17|12575.17|12575.17|12575.17|12575.17|12575.17|0
1637232730000|2021-11-18 10:52:10|12574.76|12574.76|12574.71|12574.71|12574.76|12574.76|12574.54|12574.54|0
1637232740000|2021-11-18 10:52:20|12574.98|12574.98|12575.77|12575.77|12575.77|12575.77|12574.98|12574.98|0
1637232750000|2021-11-18 10:52:30|12575.96|12575.96|12576.27|12576.27|12576.27|12576.27|12575.96|12575.96|0
1637232760000|2021-11-18 10:52:40|12576.11|12576.11|12576.22|12576.22|12576.22|12576.22|12576.11|12576.11|0
1637232770000|2021-11-18 10:52:50|12576|12576|12576|12576|12576|12576|12576|12576|0
1637232780000|2021-11-18 10:53:00|12576.22|12576.22|12576.08|12576.08|12576.39|12576.39|12576.08|12576.08|0
1637232800000|2021-11-18 10:53:20|12575.84|12575.84|12577.2|12577.2|12577.2|12577.2|12575.84|12575.84|0
1637232810000|2021-11-18 10:53:30|12576.79|12576.79|12576.79|12576.79|12576.79|12576.79|12576.79|12576.79|0
1637232830000|2021-11-18 10:53:50|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|0
1637232840000|2021-11-18 10:54:00|12577.8|12577.8|12577.88|12577.88|12577.88|12577.88|12577.53|12577.53|0
1637232850000|2021-11-18 10:54:10|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|12578.05|0
1637232860000|2021-11-18 10:54:20|12577.83|12577.83|12577.83|12577.83|12577.83|12577.83|12577.83|12577.83|0
1637232870000|2021-11-18 10:54:30|12578.08|12578.08|12578.14|12578.14|12578.14|12578.14|12578.08|12578.08|0
1637232880000|2021-11-18 10:54:40|12580.15|12580.15|12584.93|12584.93|12584.93|12584.93|12580.15|12580.15|0
1637232890000|2021-11-18 10:54:50|12585.29|12585.29|12585.29|12585.29|12585.29|12585.29|12584.28|12584.28|0
1637232900000|2021-11-18 10:55:00|12584.28|12584.28|12586.95|12586.95|12586.95|12586.95|12583.93|12583.93|0
1637232930000|2021-11-18 10:55:30|12587.16|12587.16|12586.17|12586.17|12588.18|12588.18|12586.17|12586.17|0
1637232940000|2021-11-18 10:55:40|12588.18|12588.18|12589|12589|12589|12589|12588.18|12588.18|0
1637232960000|2021-11-18 10:56:00|12589.32|12589.32|12589.32|12589.32|12589.32|12589.32|12589.32|12589.32|0
1637232970000|2021-11-18 10:56:10|12588.09|12588.09|12588.35|12588.35|12588.35|12588.35|12588.09|12588.09|0
1637232990000|2021-11-18 10:56:30|12588.18|12588.18|12588.18|12588.18|12588.18|12588.18|12588.18|12588.18|0
1637233000000|2021-11-18 10:56:40|12589.19|12589.19|12589.78|12589.78|12590.19|12590.19|12589.19|12589.19|0
1637233010000|2021-11-18 10:56:50|12590.3|12590.3|12590.13|12590.13|12590.3|12590.3|12590.13|12590.13|0
1637233020000|2021-11-18 10:57:00|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|12590.35|0
1637233030000|2021-11-18 10:57:10|12590.65|12590.65|12590.65|12590.65|12590.65|12590.65|12590.65|12590.65|0
1637233070000|2021-11-18 10:57:50|12590.44|12590.44|12590.44|12590.44|12590.44|12590.44|12590.44|12590.44|0
1637233120000|2021-11-18 10:58:40|12591.44|12591.44|12591.44|12591.44|12591.44|12591.44|12591.44|12591.44|0
1637233180000|2021-11-18 10:59:40|12592.26|12592.26|12594.14|12594.14|12594.14|12594.14|12592.26|12592.26|0
1637233190000|2021-11-18 10:59:50|12591.13|12591.13|12591.13|12591.13|12591.13|12591.13|12591.13|12591.13|0
1637233210000|2021-11-18 11:00:10|12590.73|12590.73|12590.65|12590.65|12590.73|12590.73|12590.65|12590.65|0
1637233220000|2021-11-18 11:00:20|12590.41|12590.41|12590.41|12590.41|12590.41|12590.41|12590.41|12590.41|0
1637233230000|2021-11-18 11:00:30|12589.85|12589.85|12589.75|12589.75|12589.85|12589.85|12589.75|12589.75|0
1637233250000|2021-11-18 11:00:50|12589.7|12589.7|12588.7|12588.7|12589.7|12589.7|12588.7|12588.7|0
1637233270000|2021-11-18 11:01:10|12588.91|12588.91|12588.91|12588.91|12588.91|12588.91|12588.91|12588.91|0
1637233280000|2021-11-18 11:01:20|12588.35|12588.35|12588.35|12588.35|12588.35|12588.35|12588.35|12588.35|0
1637233330000|2021-11-18 11:02:10|12590.36|12590.36|12590.02|12590.02|12590.36|12590.36|12590.02|12590.02|0
1637233340000|2021-11-18 11:02:20|12589.85|12589.85|12589.85|12589.85|12589.85|12589.85|12589.85|12589.85|0
1637233380000|2021-11-18 11:03:00|12589.68|12589.68|12589.68|12589.68|12589.68|12589.68|12589.68|12589.68|0
1637233420000|2021-11-18 11:03:40|12589.73|12589.73|12589.73|12589.73|12589.73|12589.73|12589.73|12589.73|0
1637233440000|2021-11-18 11:04:00|12589.49|12589.49|12589.49|12589.49|12589.49|12589.49|12589.49|12589.49|0
1637233470000|2021-11-18 11:04:30|12587.48|12587.48|12588.13|12588.13|12588.48|12588.48|12587.48|12587.48|0
1637233490000|2021-11-18 11:04:50|12588.54|12588.54|12587.66|12587.66|12588.54|12588.54|12587.31|12587.31|0
1637233500000|2021-11-18 11:05:00|12589.67|12589.67|12589.24|12589.24|12589.67|12589.67|12589.24|12589.24|0
1637233510000|2021-11-18 11:05:10|12588.92|12588.92|12588.82|12588.82|12588.92|12588.92|12588.82|12588.82|0
1637233530000|2021-11-18 11:05:30|12588.92|12588.92|12588.75|12588.75|12588.92|12588.92|12588.75|12588.75|0
1637233540000|2021-11-18 11:05:40|12588.32|12588.32|12588.32|12588.32|12588.32|12588.32|12588.32|12588.32|0
1637233560000|2021-11-18 11:06:00|12587.09|12587.09|12587.09|12587.09|12587.09|12587.09|12587.09|12587.09|0
1637233570000|2021-11-18 11:06:10|12587.32|12587.32|12587.32|12587.32|12587.32|12587.32|12587.32|12587.32|0
1637233580000|2021-11-18 11:06:20|12587.1|12587.1|12587.1|12587.1|12587.1|12587.1|12587.1|12587.1|0
1637233610000|2021-11-18 11:06:50|12586.1|12586.1|12588.11|12588.11|12588.11|12588.11|12586.1|12586.1|0
1637233620000|2021-11-18 11:07:00|12587.7|12587.7|12587.7|12587.7|12587.7|12587.7|12587.7|12587.7|0
1637233640000|2021-11-18 11:07:20|12587.62|12587.62|12588.22|12588.22|12588.22|12588.22|12587.21|12587.21|0
1637233650000|2021-11-18 11:07:30|12589.22|12589.22|12591.23|12591.23|12591.23|12591.23|12589.22|12589.22|0
1637233660000|2021-11-18 11:07:40|12590.23|12590.23|12590.23|12590.23|12591.23|12591.23|12590.23|12590.23|0
1637233670000|2021-11-18 11:07:50|12591.23|12591.23|12592.24|12592.24|12592.24|12592.24|12591.23|12591.23|0
1637233690000|2021-11-18 11:08:10|12592.02|12592.02|12592.19|12592.19|12592.19|12592.19|12592.02|12592.02|0
1637233720000|2021-11-18 11:08:40|12591.93|12591.93|12591.53|12591.53|12591.93|12591.93|12591.53|12591.53|0
1637233740000|2021-11-18 11:09:00|12591.27|12591.27|12591.27|12591.27|12591.27|12591.27|12591.27|12591.27|0
1637233760000|2021-11-18 11:09:20|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|0
1637233800000|2021-11-18 11:10:00|12592.49|12592.49|12591.98|12591.98|12592.49|12592.49|12590.8|12590.8|0
1637233810000|2021-11-18 11:10:10|12592.99|12592.99|12593.07|12593.07|12593.3|12593.3|12592.99|12592.99|0
1637233820000|2021-11-18 11:10:20|12593.23|12593.23|12593.31|12593.31|12593.31|12593.31|12593.23|12593.23|0
1637233830000|2021-11-18 11:10:30|12593.38|12593.38|12593.46|12593.46|12593.46|12593.46|12593.38|12593.38|0
1637233850000|2021-11-18 11:10:50|12593.05|12593.05|12594.06|12594.06|12594.06|12594.06|12593.05|12593.05|0
1637233860000|2021-11-18 11:11:00|12593.9|12593.9|12593.9|12593.9|12593.9|12593.9|12593.9|12593.9|0
1637233870000|2021-11-18 11:11:10|12595.13|12595.13|12597.49|12597.49|12597.49|12597.49|12595.13|12595.13|0
1637233900000|2021-11-18 11:11:40|12599.5|12599.5|12600.68|12600.68|12600.68|12600.68|12599.5|12599.5|0
1637233910000|2021-11-18 11:11:50|12599.68|12599.68|12601.69|12601.69|12601.69|12601.69|12599.68|12599.68|0
1637233930000|2021-11-18 11:12:10|12601.12|12601.12|12599.11|12599.11|12601.12|12601.12|12599.11|12599.11|0
1637233940000|2021-11-18 11:12:20|12598.95|12598.95|12598.95|12598.95|12598.95|12598.95|12598.95|12598.95|0
1637233950000|2021-11-18 11:12:30|12597.95|12597.95|12598.95|12598.95|12598.95|12598.95|12597.95|12597.95|0
1637233970000|2021-11-18 11:12:50|12599.77|12599.77|12599.77|12599.77|12599.77|12599.77|12599.77|12599.77|0
1637233980000|2021-11-18 11:13:00|12599.34|12599.34|12598.52|12598.52|12599.34|12599.34|12598.52|12598.52|0
1637234000000|2021-11-18 11:13:20|12599.53|12599.53|12599.53|12599.53|12599.53|12599.53|12599.53|12599.53|0
1637234010000|2021-11-18 11:13:30|12599.09|12599.09|12599.09|12599.09|12599.09|12599.09|12599.09|12599.09|0
1637234050000|2021-11-18 11:14:10|12599.01|12599.01|12599.01|12599.01|12599.01|12599.01|12599.01|12599.01|0
1637234060000|2021-11-18 11:14:20|12598.01|12598.01|12598.01|12598.01|12598.01|12598.01|12598.01|12598.01|0
1637234100000|2021-11-18 11:15:00|12598.22|12598.22|12598.04|12598.04|12598.22|12598.22|12598.04|12598.04|0
1637234120000|2021-11-18 11:15:20|12597.39|12597.39|12597.39|12597.39|12597.39|12597.39|12597.39|12597.39|0
1637234130000|2021-11-18 11:15:30|12597.16|12597.16|12597.16|12597.16|12597.16|12597.16|12597.16|12597.16|0
1637234140000|2021-11-18 11:15:40|12593.13|12593.13|12590.77|12590.77|12593.78|12593.78|12590.77|12590.77|0
1637234150000|2021-11-18 11:15:50|12591.77|12591.77|12592.63|12592.63|12592.78|12592.78|12591.77|12591.77|0
1637234160000|2021-11-18 11:16:00|12592.73|12592.73|12593.52|12593.52|12593.52|12593.52|12592.29|12592.29|0
1637234170000|2021-11-18 11:16:10|12591.51|12591.51|12590.21|12590.21|12592.22|12592.22|12590.21|12590.21|0
1637234180000|2021-11-18 11:16:20|12589.21|12589.21|12587.67|12587.67|12589.56|12589.56|12587.19|12587.19|0
1637234190000|2021-11-18 11:16:30|12588.02|12588.02|12588.02|12588.02|12588.02|12588.02|12588.02|12588.02|0
1637234210000|2021-11-18 11:16:50|12588.26|12588.26|12588.81|12588.81|12588.81|12588.81|12588.26|12588.26|0
1637234220000|2021-11-18 11:17:00|12588.66|12588.66|12588.66|12588.66|12588.66|12588.66|12588.66|12588.66|0
1637234240000|2021-11-18 11:17:20|12586.64|12586.64|12587.08|12587.08|12587.08|12587.08|12586.64|12586.64|0
1637234250000|2021-11-18 11:17:30|12587.16|12587.16|12587.1|12587.1|12587.16|12587.16|12586.09|12586.09|0
1637234280000|2021-11-18 11:18:00|12587.4|12587.4|12588.46|12588.46|12588.46|12588.46|12586.45|12586.45|0
1637234310000|2021-11-18 11:18:30|12588.44|12588.44|12588.52|12588.52|12588.52|12588.52|12588.44|12588.44|0
1637234350000|2021-11-18 11:19:10|12587.51|12587.51|12586.1|12586.1|12587.51|12587.51|12586.1|12586.1|0
1637234380000|2021-11-18 11:19:40|12587.33|12587.33|12587.33|12587.33|12587.33|12587.33|12587.33|12587.33|0
1637234400000|2021-11-18 11:20:00|12586.92|12586.92|12587.96|12587.96|12588.75|12588.75|12586.92|12586.92|0
1637234410000|2021-11-18 11:20:10|12588.04|12588.04|12587.87|12587.87|12588.04|12588.04|12587.87|12587.87|0
1637234420000|2021-11-18 11:20:20|12586.64|12586.64|12586.64|12586.64|12586.64|12586.64|12586.64|12586.64|0
1637234440000|2021-11-18 11:20:40|12588.65|12588.65|12588.65|12588.65|12588.65|12588.65|12588.65|12588.65|0
1637234470000|2021-11-18 11:21:10|12589.66|12589.66|12589.66|12589.66|12589.66|12589.66|12589.66|12589.66|0
1637234480000|2021-11-18 11:21:20|12587.64|12587.64|12586.64|12586.64|12587.64|12587.64|12586.64|12586.64|0
1637234540000|2021-11-18 11:22:20|12586.23|12586.23|12586.23|12586.23|12586.23|12586.23|12586.23|12586.23|0
1637234550000|2021-11-18 11:22:30|12586.39|12586.39|12588.8|12588.8|12588.8|12588.8|12586.39|12586.39|0
1637234560000|2021-11-18 11:22:40|12590.03|12590.03|12590.46|12590.46|12590.46|12590.46|12590.03|12590.03|0
1637234570000|2021-11-18 11:22:50|12590.68|12590.68|12590.68|12590.68|12590.68|12590.68|12590.68|12590.68|0
1637234580000|2021-11-18 11:23:00|12590.9|12590.9|12593.71|12593.71|12593.71|12593.71|12590.29|12590.29|0
1637234600000|2021-11-18 11:23:20|12594.07|12594.07|12593.91|12593.91|12594.07|12594.07|12593.91|12593.91|0
1637234610000|2021-11-18 11:23:30|12594.27|12594.27|12594.27|12594.27|12594.27|12594.27|12594.27|12594.27|0
1637234640000|2021-11-18 11:24:00|12592.25|12592.25|12592.25|12592.25|12592.25|12592.25|12592.25|12592.25|0
1637234650000|2021-11-18 11:24:10|12592.04|12592.04|12592.04|12592.04|12592.04|12592.04|12592.04|12592.04|0
1637234700000|2021-11-18 11:25:00|12592.28|12592.28|12591.97|12591.97|12592.28|12592.28|12591.87|12591.87|0
1637234720000|2021-11-18 11:25:20|12592.68|12592.68|12592.45|12592.45|12592.68|12592.68|12592.45|12592.45|0
1637234750000|2021-11-18 11:25:50|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|12592.66|0
1637234760000|2021-11-18 11:26:00|12591.66|12591.66|12591.14|12591.14|12591.66|12591.66|12591.14|12591.14|0
1637234810000|2021-11-18 11:26:50|12590.14|12590.14|12590.14|12590.14|12590.14|12590.14|12590.14|12590.14|0
1637234820000|2021-11-18 11:27:00|12590.37|12590.37|12590.37|12590.37|12590.37|12590.37|12590.37|12590.37|0
1637234830000|2021-11-18 11:27:10|12591.38|12591.38|12591.38|12591.38|12591.38|12591.38|12591.38|12591.38|0
1637234840000|2021-11-18 11:27:20|12591.16|12591.16|12591.16|12591.16|12591.16|12591.16|12591.16|12591.16|0
1637234900000|2021-11-18 11:28:20|12591.06|12591.06|12591.06|12591.06|12591.06|12591.06|12591.06|12591.06|0
1637234930000|2021-11-18 11:28:50|12592.29|12592.29|12592.29|12592.29|12592.29|12592.29|12592.29|12592.29|0
1637234940000|2021-11-18 11:29:00|12592.46|12592.46|12593.14|12593.14|12593.14|12593.14|12592.46|12592.46|0
1637234950000|2021-11-18 11:29:10|12593.41|12593.41|12593.41|12593.41|12593.41|12593.41|12593.41|12593.41|0
1637234960000|2021-11-18 11:29:20|12593.62|12593.62|12592.96|12592.96|12593.62|12593.62|12592.96|12592.96|0
1637234970000|2021-11-18 11:29:30|12593.31|12593.31|12592.8|12592.8|12593.31|12593.31|12592.8|12592.8|0
1637234990000|2021-11-18 11:29:50|12593.15|12593.15|12593.15|12593.15|12593.15|12593.15|12593.15|12593.15|0
1637235000000|2021-11-18 11:30:00|12593.37|12593.37|12594.6|12594.6|12594.6|12594.6|12593.37|12593.37|0
1637235020000|2021-11-18 11:30:20|12594.33|12594.33|12595.72|12595.72|12595.72|12595.72|12594.33|12594.33|0
1637235060000|2021-11-18 11:31:00|12595.83|12595.83|12597.06|12597.06|12597.06|12597.06|12595.83|12595.83|0
1637235070000|2021-11-18 11:31:10|12596.89|12596.89|12597.03|12597.03|12597.03|12597.03|12596.72|12596.72|0
1637235100000|2021-11-18 11:31:40|12596.41|12596.41|12596.56|12596.56|12596.56|12596.56|12595.94|12595.94|0
1637235140000|2021-11-18 11:32:20|12595.33|12595.33|12595.23|12595.23|12595.59|12595.59|12595.23|12595.23|0
1637235150000|2021-11-18 11:32:30|12595|12595|12595|12595|12595|12595|12595|12595|0
1637235160000|2021-11-18 11:32:40|12595.17|12595.17|12595.17|12595.17|12595.17|12595.17|12595.17|12595.17|0
1637235210000|2021-11-18 11:33:30|12596.18|12596.18|12596.18|12596.18|12596.18|12596.18|12596.18|12596.18|0
1637235230000|2021-11-18 11:33:50|12595.17|12595.17|12595.17|12595.17|12595.17|12595.17|12595.17|12595.17|0
1637235250000|2021-11-18 11:34:10|12595.07|12595.07|12595.07|12595.07|12595.07|12595.07|12595.07|12595.07|0
1637235300000|2021-11-18 11:35:00|12596.07|12596.07|12598.3|12598.3|12598.3|12598.3|12596.07|12596.07|0
1637235310000|2021-11-18 11:35:10|12599.53|12599.53|12598.88|12598.88|12599.53|12599.53|12598.88|12598.88|0
1637235360000|2021-11-18 11:36:00|12599.15|12599.15|12598.14|12598.14|12599.15|12599.15|12598.14|12598.14|0
1637235400000|2021-11-18 11:36:40|12597.61|12597.61|12597.61|12597.61|12597.61|12597.61|12597.61|12597.61|0
1637235420000|2021-11-18 11:37:00|12595.6|12595.6|12595.44|12595.44|12595.6|12595.6|12595.44|12595.44|0
1637235440000|2021-11-18 11:37:20|12595.27|12595.27|12595.44|12595.44|12595.44|12595.44|12595.27|12595.27|0
1637235450000|2021-11-18 11:37:30|12594.43|12594.43|12594.43|12594.43|12594.43|12594.43|12594.43|12594.43|0
1637235470000|2021-11-18 11:37:50|12594.02|12594.02|12594.02|12594.02|12594.02|12594.02|12594.02|12594.02|0
1637235480000|2021-11-18 11:38:00|12593.62|12593.62|12593.62|12593.62|12593.62|12593.62|12593.62|12593.62|0
1637235490000|2021-11-18 11:38:10|12593.37|12593.37|12593.37|12593.37|12593.37|12593.37|12593.37|12593.37|0
1637235510000|2021-11-18 11:38:30|12593.58|12593.58|12593.58|12593.58|12593.58|12593.58|12593.58|12593.58|0
1637235530000|2021-11-18 11:38:50|12594.1|12594.1|12594.41|12594.41|12594.41|12594.41|12594.1|12594.1|0
1637235540000|2021-11-18 11:39:00|12594.58|12594.58|12594.58|12594.58|12594.58|12594.58|12594.58|12594.58|0
1637235570000|2021-11-18 11:39:30|12595.81|12595.81|12597.04|12597.04|12597.04|12597.04|12595.81|12595.81|0
1637235600000|2021-11-18 11:40:00|12598.04|12598.04|12598.04|12598.04|12598.04|12598.04|12598.04|12598.04|0
1637235610000|2021-11-18 11:40:10|12598.18|12598.18|12598.44|12598.44|12598.44|12598.44|12598.18|12598.18|0
1637235620000|2021-11-18 11:40:20|12598.18|12598.18|12598.18|12598.18|12598.18|12598.18|12598.18|12598.18|0
1637235650000|2021-11-18 11:40:50|12598.33|12598.33|12598.48|12598.48|12598.48|12598.48|12598.33|12598.33|0
1637235660000|2021-11-18 11:41:00|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|0
1637235680000|2021-11-18 11:41:20|12598.68|12598.68|12598.9|12598.9|12598.9|12598.9|12598.68|12598.68|0
1637235690000|2021-11-18 11:41:30|12598.68|12598.68|12598.68|12598.68|12598.68|12598.68|12598.68|12598.68|0
1637235710000|2021-11-18 11:41:50|12599.04|12599.04|12599.39|12599.39|12599.39|12599.39|12599.04|12599.04|0
1637235720000|2021-11-18 11:42:00|12599.52|12599.52|12599.52|12599.52|12599.52|12599.52|12599.52|12599.52|0
1637235730000|2021-11-18 11:42:10|12599.88|12599.88|12599.88|12599.88|12599.88|12599.88|12599.88|12599.88|0
1637235740000|2021-11-18 11:42:20|12600.88|12600.88|12600.88|12600.88|12600.88|12600.88|12600.88|12600.88|0
1637235750000|2021-11-18 11:42:30|12601.05|12601.05|12599.04|12599.04|12601.05|12601.05|12599.04|12599.04|0
1637235760000|2021-11-18 11:42:40|12600.05|12600.05|12602.06|12602.06|12602.06|12602.06|12600.05|12600.05|0
1637235770000|2021-11-18 11:42:50|12602.28|12602.28|12600.27|12600.27|12602.28|12602.28|12600.27|12600.27|0
1637235780000|2021-11-18 11:43:00|12599.03|12599.03|12599.03|12599.03|12599.03|12599.03|12599.03|12599.03|0
1637235790000|2021-11-18 11:43:10|12598.82|12598.82|12599.08|12599.08|12599.08|12599.08|12598.46|12598.46|0
1637235820000|2021-11-18 11:43:40|12598.93|12598.93|12598.93|12598.93|12598.93|12598.93|12598.93|12598.93|0
1637235830000|2021-11-18 11:43:50|12598.61|12598.61|12598.69|12598.69|12598.69|12598.69|12598.61|12598.61|0
1637235850000|2021-11-18 11:44:10|12600.7|12600.7|12600.7|12600.7|12601.11|12601.11|12600.7|12600.7|0
1637235860000|2021-11-18 11:44:20|12601.11|12601.11|12601.11|12601.11|12601.11|12601.11|12601.11|12601.11|0
1637235880000|2021-11-18 11:44:40|12600.29|12600.29|12600.29|12600.29|12600.29|12600.29|12600.29|12600.29|0
1637235890000|2021-11-18 11:44:50|12599.89|12599.89|12599.89|12599.89|12599.89|12599.89|12599.89|12599.89|0
1637235910000|2021-11-18 11:45:10|12600.89|12600.89|12600.89|12600.89|12600.89|12600.89|12600.89|12600.89|0
1637235920000|2021-11-18 11:45:20|12600.72|12600.72|12601.13|12601.13|12601.13|12601.13|12600.72|12600.72|0
1637235930000|2021-11-18 11:45:30|12600.7|12600.7|12600.7|12600.7|12600.7|12600.7|12600.7|12600.7|0
1637235940000|2021-11-18 11:45:40|12599.88|12599.88|12599.88|12599.88|12599.88|12599.88|12599.88|12599.88|0
1637235950000|2021-11-18 11:45:50|12600.88|12600.88|12606.68|12606.68|12608.28|12608.28|12600.88|12600.88|0
1637235960000|2021-11-18 11:46:00|12606.32|12606.32|12603.3|12603.3|12606.32|12606.32|12603.3|12603.3|0
1637235970000|2021-11-18 11:46:10|12602.89|12602.89|12601.89|12601.89|12602.89|12602.89|12601.89|12601.89|0
1637235980000|2021-11-18 11:46:20|12601.81|12601.81|12601.97|12601.97|12601.97|12601.97|12601.81|12601.81|0
1637236000000|2021-11-18 11:46:40|12601.56|12601.56|12601.56|12601.56|12601.56|12601.56|12601.56|12601.56|0
1637236020000|2021-11-18 11:47:00|12601.39|12601.39|12606.42|12606.42|12606.42|12606.42|12601.39|12601.39|0
1637236030000|2021-11-18 11:47:10|12606.11|12606.11|12606.11|12606.11|12606.11|12606.11|12606.11|12606.11|0
1637236040000|2021-11-18 11:47:20|12606.19|12606.19|12607.91|12607.91|12607.91|12607.91|12606.19|12606.19|0
1637236050000|2021-11-18 11:47:30|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|12608.91|0
1637236080000|2021-11-18 11:48:00|12607.91|12607.91|12610.14|12610.14|12610.14|12610.14|12607.91|12607.91|0
1637236110000|2021-11-18 11:48:30|12609.92|12609.92|12609.92|12609.92|12609.92|12609.92|12609.92|12609.92|0
1637236120000|2021-11-18 11:48:40|12609.71|12609.71|12609.71|12609.71|12609.71|12609.71|12609.71|12609.71|0
1637236140000|2021-11-18 11:49:00|12610.93|12610.93|12614.95|12614.95|12614.95|12614.95|12610.93|12610.93|0
1637236150000|2021-11-18 11:49:10|12615.6|12615.6|12615.6|12615.6|12615.6|12615.6|12615.6|12615.6|0
1637236180000|2021-11-18 11:49:40|12616.12|12616.12|12614.03|12614.03|12616.12|12616.12|12613.52|12613.52|0
1637236200000|2021-11-18 11:50:00|12614.2|12614.2|12617.14|12617.14|12617.14|12617.14|12613.98|12613.98|0
1637236210000|2021-11-18 11:50:10|12618.37|12618.37|12622.39|12622.39|12622.39|12622.39|12618.37|12618.37|0
1637236220000|2021-11-18 11:50:20|12623.1|12623.1|12624.74|12624.74|12625.15|12625.15|12623.1|12623.1|0
1637236230000|2021-11-18 11:50:30|12624.93|12624.93|12625.15|12625.15|12625.15|12625.15|12624.93|12624.93|0
1637236240000|2021-11-18 11:50:40|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|0
1637236260000|2021-11-18 11:51:00|12623.65|12623.65|12624.66|12624.66|12624.66|12624.66|12623.65|12623.65|0
1637236280000|2021-11-18 11:51:20|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|0
1637236290000|2021-11-18 11:51:30|12625.82|12625.82|12622.6|12622.6|12625.97|12625.97|12621.59|12621.59|0
1637236300000|2021-11-18 11:51:40|12621.78|12621.78|12621.78|12621.78|12621.78|12621.78|12621.78|12621.78|0
1637236320000|2021-11-18 11:52:00|12622.79|12622.79|12622.96|12622.96|12622.96|12622.96|12622.79|12622.79|0
1637236330000|2021-11-18 11:52:10|12623.37|12623.37|12623.78|12623.78|12623.78|12623.78|12623.37|12623.37|0
1637236360000|2021-11-18 11:52:40|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|0
1637236390000|2021-11-18 11:53:10|12622.94|12622.94|12623.95|12623.95|12623.95|12623.95|12622.94|12622.94|0
1637236430000|2021-11-18 11:53:50|12623.79|12623.79|12623.08|12623.08|12623.79|12623.79|12623.08|12623.08|0
1637236440000|2021-11-18 11:54:00|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|0
1637236450000|2021-11-18 11:54:10|12623.34|12623.34|12623.34|12623.34|12623.34|12623.34|12623.34|12623.34|0
1637236460000|2021-11-18 11:54:20|12625.35|12625.35|12626.36|12626.36|12629.38|12629.38|12625.35|12625.35|0
1637236470000|2021-11-18 11:54:30|12625.73|12625.73|12625.73|12625.73|12625.73|12625.73|12625.73|12625.73|0
1637236480000|2021-11-18 11:54:40|12624.49|12624.49|12624.49|12624.49|12624.49|12624.49|12624.49|12624.49|0
1637236500000|2021-11-18 11:55:00|12626.51|12626.51|12629.09|12629.09|12629.09|12629.09|12626.51|12626.51|0
1637236510000|2021-11-18 11:55:10|12628.85|12628.85|12628.61|12628.61|12628.85|12628.85|12628.61|12628.61|0
1637236530000|2021-11-18 11:55:30|12628.3|12628.3|12629.31|12629.31|12629.31|12629.31|12628.3|12628.3|0
1637236550000|2021-11-18 11:55:50|12628.3|12628.3|12628.65|12628.65|12628.65|12628.65|12628.3|12628.3|0
1637236560000|2021-11-18 11:56:00|12630.66|12630.66|12630.66|12630.66|12630.66|12630.66|12630.66|12630.66|0
1637236570000|2021-11-18 11:56:10|12630.01|12630.01|12630.01|12630.01|12630.01|12630.01|12630.01|12630.01|0
1637236580000|2021-11-18 11:56:20|12629.79|12629.79|12629.79|12629.79|12629.79|12629.79|12629.79|12629.79|0
1637236590000|2021-11-18 11:56:30|12629.95|12629.95|12630.74|12630.74|12630.96|12630.96|12629.95|12629.95|0
1637236600000|2021-11-18 11:56:40|12630.87|12630.87|12630.87|12630.87|12630.87|12630.87|12630.87|12630.87|0
1637236620000|2021-11-18 11:57:00|12631.03|12631.03|12631.03|12631.03|12631.03|12631.03|12631.03|12631.03|0
1637236640000|2021-11-18 11:57:20|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|0
1637236730000|2021-11-18 11:58:50|12631.12|12631.12|12631.12|12631.12|12631.12|12631.12|12631.12|12631.12|0
1637236740000|2021-11-18 11:59:00|12630.99|12630.99|12630.99|12630.99|12631.4|12631.4|12630.99|12630.99|0
1637236750000|2021-11-18 11:59:10|12631.2|12631.2|12631.2|12631.2|12631.2|12631.2|12631.2|12631.2|0
1637236760000|2021-11-18 11:59:20|12631.39|12631.39|12631.39|12631.39|12631.39|12631.39|12631.39|12631.39|0
1637236800000|2021-11-18 12:00:00|12631.23|12631.23|12631.31|12631.31|12631.64|12631.64|12631.23|12631.23|0
1637236810000|2021-11-18 12:00:10|12631.67|12631.67|12633.21|12633.21|12633.21|12633.21|12631.67|12631.67|0
1637236820000|2021-11-18 12:00:20|12633.67|12633.67|12633.67|12633.67|12633.67|12633.67|12633.67|12633.67|0
1637236830000|2021-11-18 12:00:30|12633.99|12633.99|12638.01|12638.01|12638.01|12638.01|12633.99|12633.99|0
1637236840000|2021-11-18 12:00:40|12639.24|12639.24|12639.42|12639.42|12639.42|12639.42|12639.24|12639.24|0
1637236860000|2021-11-18 12:01:00|12641.43|12641.43|12640.42|12640.42|12641.43|12641.43|12639.42|12639.42|0
1637236870000|2021-11-18 12:01:10|12640.58|12640.58|12640.27|12640.27|12640.58|12640.58|12640.27|12640.27|0
1637236880000|2021-11-18 12:01:20|12642.28|12642.28|12643.29|12643.29|12643.29|12643.29|12642.28|12642.28|0
1637236890000|2021-11-18 12:01:30|12643.7|12643.7|12644.05|12644.05|12644.05|12644.05|12643.7|12643.7|0
1637236900000|2021-11-18 12:01:40|12643.84|12643.84|12644.19|12644.19|12644.19|12644.19|12643.84|12643.84|0
1637236910000|2021-11-18 12:01:50|12644.59|12644.59|12644.59|12644.59|12644.59|12644.59|12644.59|12644.59|0
1637236920000|2021-11-18 12:02:00|12645.59|12645.59|12644.9|12644.9|12645.75|12645.75|12644.74|12644.74|0
1637236930000|2021-11-18 12:02:10|12644.98|12644.98|12645.11|12645.11|12645.11|12645.11|12644.98|12644.98|0
1637236950000|2021-11-18 12:02:30|12644.96|12644.96|12644.96|12644.96|12644.96|12644.96|12644.88|12644.88|0
1637236970000|2021-11-18 12:02:50|12645.18|12645.18|12645.18|12645.18|12645.18|12645.18|12645.18|12645.18|0
1637236980000|2021-11-18 12:03:00|12644.82|12644.82|12643.46|12643.46|12644.82|12644.82|12643.46|12643.46|0
1637237010000|2021-11-18 12:03:30|12642.45|12642.45|12642.24|12642.24|12642.45|12642.45|12642.24|12642.24|0
1637237020000|2021-11-18 12:03:40|12644.25|12644.25|12644.25|12644.25|12644.25|12644.25|12644.25|12644.25|0
1637237030000|2021-11-18 12:03:50|12643.84|12643.84|12643.84|12643.84|12643.84|12643.84|12643.84|12643.84|0
1637237040000|2021-11-18 12:04:00|12643.02|12643.02|12643.02|12643.02|12643.02|12643.02|12643.02|12643.02|0
1637237050000|2021-11-18 12:04:10|12644.03|12644.03|12644.87|12644.87|12644.87|12644.87|12643.87|12643.87|0
1637237080000|2021-11-18 12:04:40|12644.72|12644.72|12644.72|12644.72|12644.72|12644.72|12644.72|12644.72|0
1637237100000|2021-11-18 12:05:00|12644.93|12644.93|12644.93|12644.93|12644.93|12644.93|12644.93|12644.93|0
1637237130000|2021-11-18 12:05:30|12645.75|12645.75|12645.75|12645.75|12645.75|12645.75|12645.75|12645.75|0
1637237140000|2021-11-18 12:05:40|12645.99|12645.99|12645.99|12645.99|12645.99|12645.99|12645.99|12645.99|0
1637237160000|2021-11-18 12:06:00|12645.83|12645.83|12645.83|12645.83|12645.83|12645.83|12645.83|12645.83|0
1637237190000|2021-11-18 12:06:30|12645.62|12645.62|12645.62|12645.62|12645.62|12645.62|12645.62|12645.62|0
1637237200000|2021-11-18 12:06:40|12645.54|12645.54|12645.54|12645.54|12645.54|12645.54|12645.54|12645.54|0
1637237220000|2021-11-18 12:07:00|12645.76|12645.76|12645.76|12645.76|12645.76|12645.76|12645.76|12645.76|0
1637237240000|2021-11-18 12:07:20|12646|12646|12647|12647|12647|12647|12646|12646|0
1637237250000|2021-11-18 12:07:30|12647.36|12647.36|12650.14|12650.14|12650.14|12650.14|12647.12|12647.12|0
1637237260000|2021-11-18 12:07:40|12650.38|12650.38|12650.38|12650.38|12650.38|12650.38|12650.38|12650.38|0
1637237270000|2021-11-18 12:07:50|12649.95|12649.95|12649.95|12649.95|12649.95|12649.95|12649.95|12649.95|0
1637237280000|2021-11-18 12:08:00|12651.96|12651.96|12650.3|12650.3|12652.31|12652.31|12650.3|12650.3|0
1637237300000|2021-11-18 12:08:20|12650.65|12650.65|12653.67|12653.67|12653.67|12653.67|12650.65|12650.65|0
1637237310000|2021-11-18 12:08:30|12654.9|12654.9|12653.9|12653.9|12654.9|12654.9|12652.89|12652.89|0
1637237340000|2021-11-18 12:09:00|12654.25|12654.25|12654.25|12654.25|12654.25|12654.25|12654.25|12654.25|0
1637237360000|2021-11-18 12:09:20|12653.9|12653.9|12653.54|12653.54|12653.9|12653.9|12653.54|12653.54|0
1637237400000|2021-11-18 12:10:00|12652.54|12652.54|12649.29|12649.29|12652.54|12652.54|12649.29|12649.29|0
1637237410000|2021-11-18 12:10:10|12649.62|12649.62|12649.62|12649.62|12649.62|12649.62|12649.62|12649.62|0
1637237450000|2021-11-18 12:10:50|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|12649.27|0
1637237480000|2021-11-18 12:11:20|12648.91|12648.91|12648.91|12648.91|12648.91|12648.91|12648.91|12648.91|0
1637237490000|2021-11-18 12:11:30|12649.92|12649.92|12651.93|12651.93|12651.93|12651.93|12649.92|12649.92|0
1637237500000|2021-11-18 12:11:40|12653.94|12653.94|12655.17|12655.17|12655.17|12655.17|12653.94|12653.94|0
1637237510000|2021-11-18 12:11:50|12655.58|12655.58|12665.75|12665.75|12665.75|12665.75|12655.58|12655.58|0
1637237520000|2021-11-18 12:12:00|12666.76|12666.76|12660.73|12660.73|12666.76|12666.76|12659.72|12659.72|0
1637237530000|2021-11-18 12:12:10|12661.96|12661.96|12661.96|12661.96|12661.96|12661.96|12661.96|12661.96|0
1637237540000|2021-11-18 12:12:20|12662.31|12662.31|12662.31|12662.31|12662.31|12662.31|12662.31|12662.31|0
1637237550000|2021-11-18 12:12:30|12662.72|12662.72|12662.72|12662.72|12662.72|12662.72|12662.72|12662.72|0
1637237580000|2021-11-18 12:13:00|12661.71|12661.71|12661.71|12661.71|12661.71|12661.71|12661.71|12661.71|0
1637237600000|2021-11-18 12:13:20|12660.48|12660.48|12660.48|12660.48|12660.48|12660.48|12660.48|12660.48|0
1637237610000|2021-11-18 12:13:30|12659.48|12659.48|12655.88|12655.88|12659.48|12659.48|12655.88|12655.88|0
1637237640000|2021-11-18 12:14:00|12655.47|12655.47|12655.47|12655.47|12655.47|12655.47|12655.47|12655.47|0
1637237650000|2021-11-18 12:14:10|12654.47|12654.47|12654.47|12654.47|12654.47|12654.47|12654.47|12654.47|0
1637237660000|2021-11-18 12:14:20|12655.47|12655.47|12655.47|12655.47|12655.47|12655.47|12655.47|12655.47|0
1637237670000|2021-11-18 12:14:30|12655.25|12655.25|12655.04|12655.04|12655.25|12655.25|12655.04|12655.04|0
1637237690000|2021-11-18 12:14:50|12656.04|12656.04|12653.27|12653.27|12656.04|12656.04|12653.03|12653.03|0
1637237700000|2021-11-18 12:15:00|12654.27|12654.27|12656.28|12656.28|12656.28|12656.28|12654.27|12654.27|0
1637237710000|2021-11-18 12:15:10|12656.64|12656.64|12656.64|12656.64|12656.64|12656.64|12656.64|12656.64|0
1637237730000|2021-11-18 12:15:30|12659.66|12659.66|12659.66|12659.66|12659.66|12659.66|12659.66|12659.66|0
1637237790000|2021-11-18 12:16:30|12656.64|12656.64|12656.64|12656.64|12656.64|12656.64|12656.64|12656.64|0
1637237810000|2021-11-18 12:16:50|12656.12|12656.12|12656.12|12656.12|12656.12|12656.12|12656.12|12656.12|0
1637237840000|2021-11-18 12:17:20|12656.58|12656.58|12656.58|12656.58|12656.73|12656.73|12656.27|12656.27|0
1637237850000|2021-11-18 12:17:30|12656.63|12656.63|12659.09|12659.09|12659.09|12659.09|12656.63|12656.63|0
1637237860000|2021-11-18 12:17:40|12656.08|12656.08|12655.07|12655.07|12656.08|12656.08|12655.07|12655.07|0
1637237890000|2021-11-18 12:18:10|12653.84|12653.84|12653.84|12653.84|12653.84|12653.84|12653.84|12653.84|0
1637237900000|2021-11-18 12:18:20|12653.43|12653.43|12653.43|12653.43|12653.43|12653.43|12653.43|12653.43|0
1637237910000|2021-11-18 12:18:30|12653.19|12653.19|12653.19|12653.19|12653.19|12653.19|12653.19|12653.19|0
1637237920000|2021-11-18 12:18:40|12653.06|12653.06|12653.06|12653.06|12653.06|12653.06|12653.06|12653.06|0
1637237930000|2021-11-18 12:18:50|12643|12643|12642.09|12642.09|12643|12643|12641.77|12641.77|0
1637237940000|2021-11-18 12:19:00|12645.1|12645.1|12645.1|12645.1|12645.1|12645.1|12645.1|12645.1|0
1637237950000|2021-11-18 12:19:10|12644.86|12644.86|12645.12|12645.12|12645.12|12645.12|12644.86|12644.86|0
1637237960000|2021-11-18 12:19:20|12642.1|12642.1|12642.1|12642.1|12642.1|12642.1|12642.1|12642.1|0
1637237970000|2021-11-18 12:19:30|12642|12642|12640.99|12640.99|12642|12642|12639.76|12639.76|0
1637238000000|2021-11-18 12:20:00|12639.99|12639.99|12644.23|12644.23|12644.23|12644.23|12639.99|12639.99|0
1637238010000|2021-11-18 12:20:10|12644.05|12644.05|12644.05|12644.05|12644.05|12644.05|12644.05|12644.05|0
1637238030000|2021-11-18 12:20:30|12643.04|12643.04|12643.04|12643.04|12643.04|12643.04|12643.04|12643.04|0
1637238040000|2021-11-18 12:20:40|12642.73|12642.73|12642.73|12642.73|12642.73|12642.73|12642.73|12642.73|0
1637238050000|2021-11-18 12:20:50|12642.58|12642.58|12641.35|12641.35|12642.58|12642.58|12641.35|12641.35|0
1637238060000|2021-11-18 12:21:00|12641.16|12641.16|12641.94|12641.94|12642.17|12642.17|12641.16|12641.16|0
1637238070000|2021-11-18 12:21:10|12641.67|12641.67|12641.51|12641.51|12641.67|12641.67|12641.51|12641.51|0
1637238080000|2021-11-18 12:21:20|12640.51|12640.51|12640.94|12640.94|12640.94|12640.94|12640.51|12640.51|0
1637238120000|2021-11-18 12:22:00|12641.95|12641.95|12644.17|12644.17|12644.17|12644.17|12641.95|12641.95|0
1637238130000|2021-11-18 12:22:10|12644.71|12644.71|12644.17|12644.17|12644.71|12644.71|12644.17|12644.17|0
1637238160000|2021-11-18 12:22:40|12643.17|12643.17|12643.17|12643.17|12643.17|12643.17|12643.17|12643.17|0
1637238170000|2021-11-18 12:22:50|12642.95|12642.95|12642.95|12642.95|12642.95|12642.95|12642.95|12642.95|0
1637238180000|2021-11-18 12:23:00|12641.95|12641.95|12642.95|12642.95|12642.95|12642.95|12641.95|12641.95|0
1637238190000|2021-11-18 12:23:10|12643.21|12643.21|12643.45|12643.45|12643.45|12643.45|12643.21|12643.21|0
1637238200000|2021-11-18 12:23:20|12644.45|12644.45|12645.27|12645.27|12645.27|12645.27|12644.45|12644.45|0
1637238230000|2021-11-18 12:23:50|12647.28|12647.28|12646.28|12646.28|12647.28|12647.28|12646.28|12646.28|0
1637238240000|2021-11-18 12:24:00|12646.69|12646.69|12646.95|12646.95|12646.95|12646.95|12646.69|12646.69|0
1637238270000|2021-11-18 12:24:30|12647.19|12647.19|12647.19|12647.19|12647.19|12647.19|12647.19|12647.19|0
1637238280000|2021-11-18 12:24:40|12647.4|12647.4|12647.4|12647.4|12647.4|12647.4|12647.4|12647.4|0
1637238300000|2021-11-18 12:25:00|12648.02|12648.02|12648.02|12648.02|12648.02|12648.02|12648.02|12648.02|0
1637238330000|2021-11-18 12:25:30|12648.19|12648.19|12648.19|12648.19|12648.19|12648.19|12648.19|12648.19|0
1637238360000|2021-11-18 12:26:00|12648.34|12648.34|12648.65|12648.65|12648.65|12648.65|12648.34|12648.34|0
1637238380000|2021-11-18 12:26:20|12648.19|12648.19|12648.19|12648.19|12648.19|12648.19|12648.19|12648.19|0
1637238390000|2021-11-18 12:26:30|12648.54|12648.54|12648.54|12648.54|12648.54|12648.54|12648.54|12648.54|0
1637238400000|2021-11-18 12:26:40|12648.86|12648.86|12648.99|12648.99|12648.99|12648.99|12648.86|12648.86|0
1637238480000|2021-11-18 12:28:00|12648.82|12648.82|12648.61|12648.61|12649.08|12649.08|12648.61|12648.61|0
1637238490000|2021-11-18 12:28:10|12648.09|12648.09|12648.61|12648.61|12648.61|12648.61|12648.09|12648.09|0
1637238500000|2021-11-18 12:28:20|12648.34|12648.34|12647.82|12647.82|12648.34|12648.34|12647.82|12647.82|0
1637238530000|2021-11-18 12:28:50|12648.09|12648.09|12648.09|12648.09|12648.09|12648.09|12648.09|12648.09|0
1637238540000|2021-11-18 12:29:00|12647.74|12647.74|12647.74|12647.74|12647.74|12647.74|12647.74|12647.74|0
1637238550000|2021-11-18 12:29:10|12647.22|12647.22|12647.74|12647.74|12647.74|12647.74|12647.22|12647.22|0
1637238560000|2021-11-18 12:29:20|12649.75|12649.75|12651.31|12651.31|12651.31|12651.31|12649.75|12649.75|0
1637238600000|2021-11-18 12:30:00|12650.08|12650.08|12649.56|12649.56|12650.08|12650.08|12649.56|12649.56|0
1637238610000|2021-11-18 12:30:10|12648.56|12648.56|12648.56|12648.56|12648.56|12648.56|12648.56|12648.56|0
1637238620000|2021-11-18 12:30:20|12648.34|12648.34|12648.34|12648.34|12648.34|12648.34|12648.34|12648.34|0
1637238640000|2021-11-18 12:30:40|12648.5|12648.5|12648.5|12648.5|12648.5|12648.5|12648.5|12648.5|0
1637238670000|2021-11-18 12:31:10|12647.68|12647.68|12647.68|12647.68|12647.68|12647.68|12647.68|12647.68|0
1637238680000|2021-11-18 12:31:20|12648.09|12648.09|12648.09|12648.09|12648.09|12648.09|12648.09|12648.09|0
1637238710000|2021-11-18 12:31:50|12648.17|12648.17|12648.17|12648.17|12648.17|12648.17|12648.17|12648.17|0
1637238720000|2021-11-18 12:32:00|12647.95|12647.95|12647.95|12647.95|12647.95|12647.95|12647.95|12647.95|0
1637238730000|2021-11-18 12:32:10|12644.94|12644.94|12642.92|12642.92|12644.94|12644.94|12642.92|12642.92|0
1637238740000|2021-11-18 12:32:20|12642.66|12642.66|12641.38|12641.38|12642.66|12642.66|12641.38|12641.38|0
1637238760000|2021-11-18 12:32:40|12641.6|12641.6|12641.47|12641.47|12641.6|12641.6|12641.47|12641.47|0
1637238780000|2021-11-18 12:33:00|12641.25|12641.25|12641.25|12641.25|12641.25|12641.25|12641.25|12641.25|0
1637238790000|2021-11-18 12:33:10|12641.41|12641.41|12639.89|12639.89|12641.41|12641.41|12639.89|12639.89|0
1637238810000|2021-11-18 12:33:30|12641.9|12641.9|12641.79|12641.79|12641.9|12641.9|12641.79|12641.79|0
1637238860000|2021-11-18 12:34:20|12642.8|12642.8|12643.04|12643.04|12643.04|12643.04|12642.8|12642.8|0
1637238870000|2021-11-18 12:34:30|12642.88|12642.88|12643.89|12643.89|12643.89|12643.89|12642.88|12642.88|0
1637238920000|2021-11-18 12:35:20|12643.81|12643.81|12643.65|12643.65|12643.81|12643.81|12643.65|12643.65|0
1637238960000|2021-11-18 12:36:00|12645.66|12645.66|12644.65|12644.65|12645.66|12645.66|12644.65|12644.65|0
1637238970000|2021-11-18 12:36:10|12645.66|12645.66|12645.66|12645.66|12645.66|12645.66|12645.66|12645.66|0
1637238980000|2021-11-18 12:36:20|12646.89|12646.89|12645.42|12645.42|12646.89|12646.89|12645.42|12645.42|0
1637238990000|2021-11-18 12:36:30|12645.55|12645.55|12645.55|12645.55|12645.66|12645.66|12645.55|12645.55|0
1637239000000|2021-11-18 12:36:40|12645.31|12645.31|12645.15|12645.15|12645.31|12645.31|12645.15|12645.15|0
1637239020000|2021-11-18 12:37:00|12644.81|12644.81|12644.81|12644.81|12644.81|12644.81|12644.81|12644.81|0
1637239030000|2021-11-18 12:37:10|12644.73|12644.73|12643.1|12643.1|12644.73|12644.73|12643.1|12643.1|0
1637239040000|2021-11-18 12:37:20|12642.67|12642.67|12641.81|12641.81|12642.81|12642.81|12641.81|12641.81|0
1637239060000|2021-11-18 12:37:40|12641.29|12641.29|12641.29|12641.29|12641.29|12641.29|12641.29|12641.29|0
1637239130000|2021-11-18 12:38:50|12640.88|12640.88|12639.65|12639.65|12640.88|12640.88|12639.65|12639.65|0
1637239140000|2021-11-18 12:39:00|12639.43|12639.43|12639.43|12639.43|12639.43|12639.43|12639.43|12639.43|0
1637239150000|2021-11-18 12:39:10|12637.42|12637.42|12637.34|12637.34|12637.42|12637.42|12637.34|12637.34|0
1637239160000|2021-11-18 12:39:20|12636.99|12636.99|12637.99|12637.99|12637.99|12637.99|12636.99|12636.99|0
1637239170000|2021-11-18 12:39:30|12639.07|12639.07|12639.07|12639.07|12639.07|12639.07|12639.07|12639.07|0
1637239180000|2021-11-18 12:39:40|12638.83|12638.83|12638.83|12638.83|12638.83|12638.83|12638.83|12638.83|0
1637239190000|2021-11-18 12:39:50|12638.64|12638.64|12638.45|12638.45|12638.64|12638.64|12638.45|12638.45|0
1637239200000|2021-11-18 12:40:00|12638.61|12638.61|12638.61|12638.61|12638.61|12638.61|12638.61|12638.61|0
1637239220000|2021-11-18 12:40:20|12638.45|12638.45|12638.5|12638.5|12638.5|12638.5|12638.45|12638.45|0
1637239230000|2021-11-18 12:40:30|12639.51|12639.51|12639.51|12639.51|12639.51|12639.51|12639.51|12639.51|0
1637239270000|2021-11-18 12:41:10|12639.82|12639.82|12639.82|12639.82|12639.82|12639.82|12639.82|12639.82|0
1637239320000|2021-11-18 12:42:00|12641.05|12641.05|12641.05|12641.05|12641.05|12641.05|12641.05|12641.05|0
1637239370000|2021-11-18 12:42:50|12640.64|12640.64|12640.56|12640.56|12640.64|12640.64|12640.4|12640.4|0
1637239400000|2021-11-18 12:43:20|12640.28|12640.28|12640.28|12640.28|12640.28|12640.28|12640.28|12640.28|0
1637239500000|2021-11-18 12:45:00|12641.69|12641.69|12640.52|12640.52|12641.69|12641.69|12640.52|12640.52|0
1637239510000|2021-11-18 12:45:10|12640.74|12640.74|12640.74|12640.74|12640.74|12640.74|12640.74|12640.74|0
1637239520000|2021-11-18 12:45:20|12640.93|12640.93|12640.93|12640.93|12640.93|12640.93|12640.93|12640.93|0
1637239540000|2021-11-18 12:45:40|12641.1|12641.1|12641.1|12641.1|12641.1|12641.1|12641.1|12641.1|0
1637239550000|2021-11-18 12:45:50|12643.11|12643.11|12643.11|12643.11|12643.11|12643.11|12643.11|12643.11|0
1637239560000|2021-11-18 12:46:00|12644.14|12644.14|12644.14|12644.14|12644.14|12644.14|12644.14|12644.14|0
1637239620000|2021-11-18 12:47:00|12644.5|12644.5|12644.5|12644.5|12644.5|12644.5|12644.5|12644.5|0
1637239670000|2021-11-18 12:47:50|12642.49|12642.49|12642.49|12642.49|12642.49|12642.49|12642.49|12642.49|0
1637239680000|2021-11-18 12:48:00|12643.49|12643.49|12643.49|12643.49|12643.49|12643.49|12643.49|12643.49|0
1637239730000|2021-11-18 12:48:50|12643.9|12643.9|12643.9|12643.9|12643.9|12643.9|12643.9|12643.9|0
1637239740000|2021-11-18 12:49:00|12642.67|12642.67|12642.43|12642.43|12642.67|12642.67|12642.26|12642.26|0
1637239790000|2021-11-18 12:49:50|12641.43|12641.43|12641.46|12641.46|12641.46|12641.46|12641.43|12641.43|0
1637239800000|2021-11-18 12:50:00|12641.59|12641.59|12641.59|12641.59|12641.59|12641.59|12641.59|12641.59|0
1637239810000|2021-11-18 12:50:10|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|0
1637239820000|2021-11-18 12:50:20|12642.23|12642.23|12642.23|12642.23|12642.23|12642.23|12642.23|12642.23|0
1637239840000|2021-11-18 12:50:40|12642.05|12642.05|12640.04|12640.04|12642.05|12642.05|12640.04|12640.04|0
1637239850000|2021-11-18 12:50:50|12639.03|12639.03|12639.03|12639.03|12639.03|12639.03|12639.03|12639.03|0
1637239890000|2021-11-18 12:51:30|12639.43|12639.43|12639.43|12639.43|12639.43|12639.43|12639.43|12639.43|0
1637239900000|2021-11-18 12:51:40|12640.43|12640.43|12640.28|12640.28|12640.43|12640.43|12640.28|12640.28|0
1637239910000|2021-11-18 12:51:50|12640.06|12640.06|12640.06|12640.06|12640.06|12640.06|12640.06|12640.06|0
1637239920000|2021-11-18 12:52:00|12639.59|12639.59|12639.38|12639.38|12639.59|12639.59|12639.38|12639.38|0
1637239970000|2021-11-18 12:52:50|12640.61|12640.61|12640.61|12640.61|12640.61|12640.61|12640.61|12640.61|0
1637240030000|2021-11-18 12:53:50|12641.37|12641.37|12640.96|12640.96|12641.37|12641.37|12640.96|12640.96|0
1637240090000|2021-11-18 12:54:50|12644.21|12644.21|12646.02|12646.02|12646.02|12646.02|12644.21|12644.21|0
1637240100000|2021-11-18 12:55:00|12644.79|12644.79|12645.74|12645.74|12645.74|12645.74|12644.79|12644.79|0
1637240110000|2021-11-18 12:55:10|12646.09|12646.09|12646.09|12646.09|12646.09|12646.09|12646.09|12646.09|0
1637240160000|2021-11-18 12:56:00|12645.68|12645.68|12645.68|12645.68|12645.68|12645.68|12645.68|12645.68|0
1637240170000|2021-11-18 12:56:10|12648.7|12648.7|12648.46|12648.46|12648.7|12648.7|12648.46|12648.46|0
1637240190000|2021-11-18 12:56:30|12648.27|12648.27|12648.27|12648.27|12648.27|12648.27|12648.27|12648.27|0
1637240200000|2021-11-18 12:56:40|12648.45|12648.45|12648.27|12648.27|12648.62|12648.62|12648.27|12648.27|0
1637240210000|2021-11-18 12:56:50|12648.1|12648.1|12648.1|12648.1|12648.1|12648.1|12648.1|12648.1|0
1637240220000|2021-11-18 12:57:00|12646.87|12646.87|12646.64|12646.64|12646.87|12646.87|12646.64|12646.64|0
1637240230000|2021-11-18 12:57:10|12646.4|12646.4|12646.4|12646.4|12646.4|12646.4|12646.4|12646.4|0
1637240250000|2021-11-18 12:57:30|12645.99|12645.99|12645.99|12645.99|12645.99|12645.99|12645.99|12645.99|0
1637240260000|2021-11-18 12:57:40|12645.72|12645.72|12645.72|12645.72|12645.72|12645.72|12645.72|12645.72|0
1637240270000|2021-11-18 12:57:50|12642.35|12642.35|12642.13|12642.13|12642.35|12642.35|12642.13|12642.13|0
1637240310000|2021-11-18 12:58:30|12644.14|12644.14|12644.14|12644.14|12644.14|12644.14|12644.14|12644.14|0
1637240330000|2021-11-18 12:58:50|12644.32|12644.32|12644.32|12644.32|12644.32|12644.32|12644.32|12644.32|0
1637240340000|2021-11-18 12:59:00|12644.68|12644.68|12644.68|12644.68|12644.68|12644.68|12644.68|12644.68|0
1637240350000|2021-11-18 12:59:10|12644.52|12644.52|12644.52|12644.52|12644.52|12644.52|12644.52|12644.52|0
1637240380000|2021-11-18 12:59:40|12644.68|12644.68|12644.52|12644.52|12644.68|12644.68|12644.52|12644.52|0
1637240390000|2021-11-18 12:59:50|12644.39|12644.39|12643.51|12643.51|12644.52|12644.52|12643.51|12643.51|0
1637240400000|2021-11-18 13:00:00|12644.74|12644.74|12644.61|12644.61|12644.74|12644.74|12644.61|12644.61|0
1637240490000|2021-11-18 13:01:30|12644.81|12644.81|12644.81|12644.81|12644.81|12644.81|12644.81|12644.81|0
1637240500000|2021-11-18 13:01:40|12644|12644|12643.44|12643.44|12644|12644|12643.44|12643.44|0
1637240540000|2021-11-18 13:02:20|12643.19|12643.19|12643.19|12643.19|12643.19|12643.19|12643.19|12643.19|0
1637240560000|2021-11-18 13:02:40|12643.34|12643.34|12643.34|12643.34|12643.34|12643.34|12643.34|12643.34|0
1637240570000|2021-11-18 13:02:50|12643.51|12643.51|12642.43|12642.43|12643.51|12643.51|12642.12|12642.12|0
1637240590000|2021-11-18 13:03:10|12642.79|12642.79|12642.79|12642.79|12642.79|12642.79|12642.79|12642.79|0
1637240610000|2021-11-18 13:03:30|12642.57|12642.57|12642.62|12642.62|12642.62|12642.62|12642.57|12642.57|0
1637240620000|2021-11-18 13:03:40|12642.21|12642.21|12641.8|12641.8|12642.21|12642.21|12641.8|12641.8|0
1637240670000|2021-11-18 13:04:30|12641.59|12641.59|12641.57|12641.57|12641.8|12641.8|12641.57|12641.57|0
1637240680000|2021-11-18 13:04:40|12641.34|12641.34|12641.34|12641.34|12641.34|12641.34|12641.34|12641.34|0
1637240710000|2021-11-18 13:05:10|12641.12|12641.12|12641.12|12641.12|12641.12|12641.12|12641.12|12641.12|0
1637240750000|2021-11-18 13:05:50|12641.25|12641.25|12641.25|12641.25|12641.25|12641.25|12641.25|12641.25|0
1637240810000|2021-11-18 13:06:50|12641.41|12641.41|12641.56|12641.56|12641.56|12641.56|12641.41|12641.41|0
1637240870000|2021-11-18 13:07:50|12641.92|12641.92|12641.92|12641.92|12641.92|12641.92|12641.92|12641.92|0
1637240880000|2021-11-18 13:08:00|12642.33|12642.33|12642.33|12642.33|12642.33|12642.33|12642.33|12642.33|0
1637240890000|2021-11-18 13:08:10|12642.19|12642.19|12642.19|12642.19|12642.19|12642.19|12642.19|12642.19|0
1637240940000|2021-11-18 13:09:00|12642.63|12642.63|12642.41|12642.41|12642.63|12642.63|12642.41|12642.41|0
1637240950000|2021-11-18 13:09:10|12642.24|12642.24|12642.24|12642.24|12642.24|12642.24|12642.24|12642.24|0
1637240960000|2021-11-18 13:09:20|12642.46|12642.46|12642.99|12642.99|12642.99|12642.99|12642.46|12642.46|0
1637241000000|2021-11-18 13:10:00|12643.17|12643.17|12643.34|12643.34|12643.34|12643.34|12643.17|12643.17|0
1637241010000|2021-11-18 13:10:10|12643.51|12643.51|12643.68|12643.68|12643.68|12643.68|12643.51|12643.51|0
1637241040000|2021-11-18 13:10:40|12643.89|12643.89|12643.68|12643.68|12643.89|12643.89|12643.68|12643.68|0
1637241090000|2021-11-18 13:11:30|12642.67|12642.67|12642.67|12642.67|12642.67|12642.67|12642.67|12642.67|0
1637241110000|2021-11-18 13:11:50|12642.28|12642.28|12642.28|12642.28|12642.28|12642.28|12642.28|12642.28|0
1637241160000|2021-11-18 13:12:40|12643.69|12643.69|12644.1|12644.1|12644.1|12644.1|12643.69|12643.69|0
1637241170000|2021-11-18 13:12:50|12643.78|12643.78|12643.78|12643.78|12643.78|12643.78|12643.78|12643.78|0
1637241230000|2021-11-18 13:13:50|12642.78|12642.78|12642.78|12642.78|12642.78|12642.78|12642.78|12642.78|0
1637241240000|2021-11-18 13:14:00|12642.37|12642.37|12642.37|12642.37|12642.37|12642.37|12642.37|12642.37|0
1637241270000|2021-11-18 13:14:30|12640.65|12640.65|12639.24|12639.24|12640.65|12640.65|12639.24|12639.24|0
1637241280000|2021-11-18 13:14:40|12638.23|12638.23|12637.23|12637.23|12638.23|12638.23|12637.23|12637.23|0
1637241290000|2021-11-18 13:14:50|12636|12636|12636|12636|12636|12636|12636|12636|0
1637241300000|2021-11-18 13:15:00|12635.29|12635.29|12635.29|12635.29|12635.29|12635.29|12635.29|12635.29|0
1637241310000|2021-11-18 13:15:10|12635.52|12635.52|12635.51|12635.51|12635.75|12635.75|12635.51|12635.51|0
1637241330000|2021-11-18 13:15:30|12635.3|12635.3|12633.28|12633.28|12635.3|12635.3|12633.28|12633.28|0
1637241340000|2021-11-18 13:15:40|12633.52|12633.52|12633|12633|12633.52|12633.52|12633|12633|0
1637241350000|2021-11-18 13:15:50|12632.74|12632.74|12630.59|12630.59|12632.74|12632.74|12630.59|12630.59|0
1637241360000|2021-11-18 13:16:00|12630.46|12630.46|12629.46|12629.46|12630.46|12630.46|12629.46|12629.46|0
1637241370000|2021-11-18 13:16:10|12628.45|12628.45|12628.45|12628.45|12628.45|12628.45|12628.45|12628.45|0
1637241380000|2021-11-18 13:16:20|12628.04|12628.04|12627.24|12627.24|12628.04|12628.04|12627.16|12627.16|0
1637241390000|2021-11-18 13:16:30|12626.23|12626.23|12626.15|12626.15|12626.23|12626.23|12626.15|12626.15|0
1637241400000|2021-11-18 13:16:40|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|0
1637241430000|2021-11-18 13:17:10|12626.56|12626.56|12625.33|12625.33|12626.56|12626.56|12625.33|12625.33|0
1637241450000|2021-11-18 13:17:30|12624.97|12624.97|12624.97|12624.97|12624.97|12624.97|12624.97|12624.97|0
1637241460000|2021-11-18 13:17:40|12623.97|12623.97|12624.18|12624.18|12624.18|12624.18|12623.97|12623.97|0
1637241470000|2021-11-18 13:17:50|12625.19|12625.19|12625.19|12625.19|12625.19|12625.19|12625.19|12625.19|0
1637241480000|2021-11-18 13:18:00|12624.18|12624.18|12624.18|12624.18|12624.18|12624.18|12624.18|12624.18|0
1637241530000|2021-11-18 13:18:50|12625.19|12625.19|12626.19|12626.19|12626.19|12626.19|12625.19|12625.19|0
1637241540000|2021-11-18 13:19:00|12626.54|12626.54|12626.54|12626.54|12626.54|12626.54|12626.54|12626.54|0
1637241580000|2021-11-18 13:19:40|12627.54|12627.54|12627.54|12627.54|12627.54|12627.54|12627.54|12627.54|0
1637241590000|2021-11-18 13:19:50|12627.35|12627.35|12626.35|12626.35|12627.35|12627.35|12626.35|12626.35|0
1637241600000|2021-11-18 13:20:00|12626.13|12626.13|12626.13|12626.13|12626.13|12626.13|12626.13|12626.13|0
1637241610000|2021-11-18 13:20:10|12627.14|12627.14|12626.21|12626.21|12627.14|12627.14|12626.21|12626.21|0
1637241620000|2021-11-18 13:20:20|12628.03|12628.03|12628.39|12628.39|12628.39|12628.39|12628.03|12628.03|0
1637241660000|2021-11-18 13:21:00|12628.52|12628.52|12628.52|12628.52|12628.52|12628.52|12628.52|12628.52|0
1637241670000|2021-11-18 13:21:10|12629.53|12629.53|12629.36|12629.36|12629.53|12629.53|12629.36|12629.36|0
1637241770000|2021-11-18 13:22:50|12629.55|12629.55|12629.74|12629.74|12629.74|12629.74|12629.55|12629.55|0
1637241800000|2021-11-18 13:23:20|12630.74|12630.74|12630.93|12630.93|12630.93|12630.93|12630.74|12630.74|0
1637241820000|2021-11-18 13:23:40|12631.94|12631.94|12631.94|12631.94|12631.94|12631.94|12631.94|12631.94|0
1637241850000|2021-11-18 13:24:10|12631.73|12631.73|12631.73|12631.73|12631.73|12631.73|12631.73|12631.73|0
1637241900000|2021-11-18 13:25:00|12631.26|12631.26|12631.26|12631.26|12631.26|12631.26|12631.26|12631.26|0
1637241910000|2021-11-18 13:25:10|12632.26|12632.26|12632.26|12632.26|12632.26|12632.26|12632.26|12632.26|0
1637241920000|2021-11-18 13:25:20|12631.45|12631.45|12630.44|12630.44|12631.45|12631.45|12630.44|12630.44|0
1637241960000|2021-11-18 13:26:00|12630.79|12630.79|12630.4|12630.4|12630.79|12630.79|12630.4|12630.4|0
1637242010000|2021-11-18 13:26:50|12629.39|12629.39|12628.57|12628.57|12629.39|12629.39|12628.57|12628.57|0
1637242020000|2021-11-18 13:27:00|12628.22|12628.22|12627.21|12627.21|12628.22|12628.22|12627.21|12627.21|0
1637242050000|2021-11-18 13:27:30|12627.29|12627.29|12627.29|12627.29|12627.29|12627.29|12627.29|12627.29|0
1637242060000|2021-11-18 13:27:40|12626.29|12626.29|12626.29|12626.29|12626.29|12626.29|12626.29|12626.29|0
1637242080000|2021-11-18 13:28:00|12626.21|12626.21|12626.21|12626.21|12626.21|12626.21|12626.21|12626.21|0
1637242090000|2021-11-18 13:28:10|12626.15|12626.15|12626.15|12626.15|12626.15|12626.15|12626.15|12626.15|0
1637242110000|2021-11-18 13:28:30|12625.94|12625.94|12625.94|12625.94|12625.94|12625.94|12625.94|12625.94|0
1637242130000|2021-11-18 13:28:50|12625.7|12625.7|12625.7|12625.7|12625.7|12625.7|12625.7|12625.7|0
1637242140000|2021-11-18 13:29:00|12626.7|12626.7|12626.7|12626.7|12626.7|12626.7|12626.7|12626.7|0
1637242150000|2021-11-18 13:29:10|12625.7|12625.7|12625.43|12625.43|12625.75|12625.75|12625.43|12625.43|0
1637242170000|2021-11-18 13:29:30|12625.5|12625.5|12625.58|12625.58|12625.58|12625.58|12625.5|12625.5|0
1637242180000|2021-11-18 13:29:40|12624.35|12624.35|12624.87|12624.87|12624.87|12624.87|12624.35|12624.35|0
1637242190000|2021-11-18 13:29:50|12625.39|12625.39|12625.57|12625.57|12625.57|12625.57|12625.39|12625.39|0
1637242200000|2021-11-18 13:30:00|12625.4|12625.4|12625.95|12625.95|12625.95|12625.95|12624.72|12624.72|0
1637242250000|2021-11-18 13:30:50|12625.59|12625.59|12624.36|12624.36|12625.59|12625.59|12624.36|12624.36|0
1637242260000|2021-11-18 13:31:00|12624.14|12624.14|12622.9|12622.9|12624.14|12624.14|12621.89|12621.89|0
1637242270000|2021-11-18 13:31:10|12623.05|12623.05|12623.05|12623.05|12623.05|12623.05|12623.05|12623.05|0
1637242280000|2021-11-18 13:31:20|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|0
1637242290000|2021-11-18 13:31:30|12621.41|12621.41|12620.18|12620.18|12621.41|12621.41|12620.18|12620.18|0
1637242310000|2021-11-18 13:31:50|12620.34|12620.34|12620.42|12620.42|12620.42|12620.42|12620.34|12620.34|0
1637242320000|2021-11-18 13:32:00|12620.25|12620.25|12619.54|12619.54|12620.25|12620.25|12619.54|12619.54|0
1637242370000|2021-11-18 13:32:50|12619.3|12619.3|12619.3|12619.3|12619.3|12619.3|12619.3|12619.3|0
1637242390000|2021-11-18 13:33:10|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|0
1637242480000|2021-11-18 13:34:40|12619.49|12619.49|12619.49|12619.49|12619.49|12619.49|12619.49|12619.49|0
1637242500000|2021-11-18 13:35:00|12618.98|12618.98|12618.98|12618.98|12618.98|12618.98|12618.98|12618.98|0
1637242530000|2021-11-18 13:35:30|12619.24|12619.24|12619.24|12619.24|12619.24|12619.24|12619.24|12619.24|0
1637242540000|2021-11-18 13:35:40|12619.51|12619.51|12619.51|12619.51|12619.51|12619.51|12619.51|12619.51|0
1637242560000|2021-11-18 13:36:00|12619.86|12619.86|12619.6|12619.6|12619.86|12619.86|12619.6|12619.6|0
1637242580000|2021-11-18 13:36:20|12620.11|12620.11|12620.11|12620.11|12620.11|12620.11|12620.11|12620.11|0
1637242600000|2021-11-18 13:36:40|12620.52|12620.52|12620.52|12620.52|12620.52|12620.52|12620.52|12620.52|0
1637242610000|2021-11-18 13:36:50|12621.53|12621.53|12621.53|12621.53|12621.53|12621.53|12621.53|12621.53|0
1637242630000|2021-11-18 13:37:10|12621.75|12621.75|12621.75|12621.75|12621.75|12621.75|12621.75|12621.75|0
1637242640000|2021-11-18 13:37:20|12622.75|12622.75|12623.11|12623.11|12623.11|12623.11|12622.75|12622.75|0
1637242660000|2021-11-18 13:37:40|12623.2|12623.2|12623.2|12623.2|12623.2|12623.2|12623.2|12623.2|0
1637242670000|2021-11-18 13:37:50|12622.19|12622.19|12622.19|12622.19|12622.19|12622.19|12622.19|12622.19|0
1637242680000|2021-11-18 13:38:00|12623.2|12623.2|12623.2|12623.2|12623.2|12623.2|12623.2|12623.2|0
1637242700000|2021-11-18 13:38:20|12623.04|12623.04|12623.12|12623.12|12623.12|12623.12|12623.04|12623.04|0
1637242710000|2021-11-18 13:38:30|12623.29|12623.29|12623.29|12623.29|12623.29|12623.29|12623.29|12623.29|0
1637242720000|2021-11-18 13:38:40|12623.12|12623.12|12623.12|12623.12|12623.12|12623.12|12623.12|12623.12|0
1637242750000|2021-11-18 13:39:10|12623.04|12623.04|12623.04|12623.04|12623.04|12623.04|12623.04|12623.04|0
1637242780000|2021-11-18 13:39:40|12622.03|12622.03|12622.03|12622.03|12622.03|12622.03|12622.03|12622.03|0
1637242790000|2021-11-18 13:39:50|12623.04|12623.04|12623.04|12623.04|12623.04|12623.04|12623.04|12623.04|0
1637242810000|2021-11-18 13:40:10|12622.91|12622.91|12622.91|12622.91|12622.91|12622.91|12622.91|12622.91|0
1637242830000|2021-11-18 13:40:30|12623.32|12623.32|12622.91|12622.91|12623.32|12623.32|12622.91|12622.91|0
1637242840000|2021-11-18 13:40:40|12622.09|12622.09|12622.09|12622.09|12622.09|12622.09|12622.09|12622.09|0
1637242860000|2021-11-18 13:41:00|12622.36|12622.36|12622.36|12622.36|12622.36|12622.36|12622.36|12622.36|0
1637242870000|2021-11-18 13:41:10|12621.65|12621.65|12621.65|12621.65|12621.65|12621.65|12621.65|12621.65|0
1637242880000|2021-11-18 13:41:20|12621.41|12621.41|12621.41|12621.41|12621.41|12621.41|12621.41|12621.41|0
1637242890000|2021-11-18 13:41:30|12620.4|12620.4|12620.4|12620.4|12620.4|12620.4|12620.4|12620.4|0
1637242910000|2021-11-18 13:41:50|12621.11|12621.11|12621.47|12621.47|12621.47|12621.47|12621.11|12621.11|0
1637242960000|2021-11-18 13:42:40|12621.16|12621.16|12621.16|12621.16|12621.16|12621.16|12621.16|12621.16|0
1637242970000|2021-11-18 13:42:50|12621.26|12621.26|12621.26|12621.26|12621.26|12621.26|12621.26|12621.26|0
1637242980000|2021-11-18 13:43:00|12621.43|12621.43|12620.96|12620.96|12621.59|12621.59|12620.96|12620.96|0
1637242990000|2021-11-18 13:43:10|12620.81|12620.81|12621.05|12621.05|12621.05|12621.05|12620.81|12620.81|0
1637243000000|2021-11-18 13:43:20|12621.29|12621.29|12621.08|12621.08|12621.29|12621.29|12621.08|12621.08|0
1637243010000|2021-11-18 13:43:30|12620.93|12620.93|12620.77|12620.77|12620.93|12620.93|12620.72|12620.72|0
1637243020000|2021-11-18 13:43:40|12621.18|12621.18|12621.02|12621.02|12621.18|12621.18|12621.02|12621.02|0
1637243040000|2021-11-18 13:44:00|12620.8|12620.8|12620.64|12620.64|12620.8|12620.8|12620.64|12620.64|0
1637243050000|2021-11-18 13:44:10|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|0
1637243070000|2021-11-18 13:44:30|12620.07|12620.07|12620.07|12620.07|12620.07|12620.07|12620.07|12620.07|0
1637243110000|2021-11-18 13:45:10|12619.06|12619.06|12617.29|12617.29|12619.06|12619.06|12617.05|12617.05|0
1637243120000|2021-11-18 13:45:20|12617.51|12617.51|12617.51|12617.51|12617.51|12617.51|12617.51|12617.51|0
1637243160000|2021-11-18 13:46:00|12616.27|12616.27|12616.27|12616.27|12616.27|12616.27|12616.27|12616.27|0
1637243180000|2021-11-18 13:46:20|12616.1|12616.1|12615.93|12615.93|12616.1|12616.1|12615.93|12615.93|0
1637243220000|2021-11-18 13:47:00|12616.09|12616.09|12616.33|12616.33|12616.33|12616.33|12616.09|12616.09|0
1637243230000|2021-11-18 13:47:10|12616.51|12616.51|12616.51|12616.51|12616.51|12616.51|12616.51|12616.51|0
1637243250000|2021-11-18 13:47:30|12616.35|12616.35|12616.35|12616.35|12616.35|12616.35|12616.35|12616.35|0
1637243340000|2021-11-18 13:49:00|12616.5|12616.5|12615.88|12615.88|12616.5|12616.5|12615.88|12615.88|0
1637243360000|2021-11-18 13:49:20|12617.11|12617.11|12618.46|12618.46|12618.46|12618.46|12617.11|12617.11|0
1637243370000|2021-11-18 13:49:30|12619.46|12619.46|12619.46|12619.46|12619.46|12619.46|12619.46|12619.46|0
1637243390000|2021-11-18 13:49:50|12619.72|12619.72|12620.95|12620.95|12620.95|12620.95|12619.72|12619.72|0
1637243400000|2021-11-18 13:50:00|12621|12621|12617.76|12617.76|12621|12621|12617.76|12617.76|0
1637243410000|2021-11-18 13:50:10|12617.22|12617.22|12618.31|12618.31|12618.31|12618.31|12617.22|12617.22|0
1637243460000|2021-11-18 13:51:00|12618.65|12618.65|12618.89|12618.89|12618.89|12618.89|12618.65|12618.65|0
1637243490000|2021-11-18 13:51:30|12619.3|12619.3|12619.57|12619.57|12619.57|12619.57|12619.3|12619.3|0
1637243500000|2021-11-18 13:51:40|12619.05|12619.05|12619.7|12619.7|12619.7|12619.7|12619.05|12619.05|0
1637243520000|2021-11-18 13:52:00|12621.71|12621.71|12621.71|12621.71|12621.71|12621.71|12621.71|12621.71|0
1637243540000|2021-11-18 13:52:20|12621.49|12621.49|12622.33|12622.33|12622.33|12622.33|12621.49|12621.49|0
1637243550000|2021-11-18 13:52:30|12622.57|12622.57|12622.92|12622.92|12622.92|12622.92|12622.57|12622.57|0
1637243640000|2021-11-18 13:54:00|12624.15|12624.15|12624.15|12624.15|12624.15|12624.15|12624.15|12624.15|0
1637243680000|2021-11-18 13:54:40|12625.16|12625.16|12623.66|12623.66|12626.16|12626.16|12623.15|12623.15|0
1637243690000|2021-11-18 13:54:50|12624.89|12624.89|12624.89|12624.89|12624.89|12624.89|12624.89|12624.89|0
1637243710000|2021-11-18 13:55:10|12625.06|12625.06|12625.47|12625.47|12625.47|12625.47|12625.06|12625.06|0
1637243760000|2021-11-18 13:56:00|12625.45|12625.45|12624.74|12624.74|12625.74|12625.74|12624.74|12624.74|0
1637243800000|2021-11-18 13:56:40|12624.22|12624.22|12624.22|12624.22|12624.22|12624.22|12624.22|12624.22|0
1637243810000|2021-11-18 13:56:50|12623.99|12623.99|12623.99|12623.99|12623.99|12623.99|12623.99|12623.99|0
1637243860000|2021-11-18 13:57:40|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|0
1637243870000|2021-11-18 13:57:50|12623.52|12623.52|12623.52|12623.52|12623.52|12623.52|12623.52|12623.52|0
1637243880000|2021-11-18 13:58:00|12623.3|12623.3|12622.89|12622.89|12623.3|12623.3|12622.89|12622.89|0
1637243890000|2021-11-18 13:58:10|12623.05|12623.05|12623.05|12623.05|12623.05|12623.05|12623.05|12623.05|0
1637243900000|2021-11-18 13:58:20|12622.53|12622.53|12622.47|12622.47|12622.69|12622.69|12622.47|12622.47|0
1637243910000|2021-11-18 13:58:30|12621.47|12621.47|12619.18|12619.18|12621.47|12621.47|12619.1|12619.1|0
1637243920000|2021-11-18 13:58:40|12619.53|12619.53|12620.54|12620.54|12620.54|12620.54|12619.53|12619.53|0
1637243930000|2021-11-18 13:58:50|12620.89|12620.89|12620.89|12620.89|12620.89|12620.89|12620.89|12620.89|0
1637243940000|2021-11-18 13:59:00|12621.25|12621.25|12621.25|12621.25|12621.25|12621.25|12621.25|12621.25|0
1637243950000|2021-11-18 13:59:10|12621.33|12621.33|12621.33|12621.33|12621.33|12621.33|12621.33|12621.33|0
1637243960000|2021-11-18 13:59:20|12620.97|12620.97|12620.97|12620.97|12620.97|12620.97|12620.97|12620.97|0
1637243980000|2021-11-18 13:59:40|12621.14|12621.14|12621.5|12621.5|12621.5|12621.5|12621.14|12621.14|0
1637244000000|2021-11-18 14:00:00|12623.31|12623.31|12624.51|12624.51|12624.67|12624.67|12623.31|12623.31|0
1637244010000|2021-11-18 14:00:10|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|0
1637244020000|2021-11-18 14:00:20|12624.53|12624.53|12624.53|12624.53|12624.53|12624.53|12624.53|12624.53|0
1637244040000|2021-11-18 14:00:40|12624.74|12624.74|12624.74|12624.74|12624.74|12624.74|12624.74|12624.74|0
1637244050000|2021-11-18 14:00:50|12624.53|12624.53|12624.31|12624.31|12624.53|12624.53|12624.31|12624.31|0
1637244060000|2021-11-18 14:01:00|12624.53|12624.53|12624.12|12624.12|12624.53|12624.53|12624.12|12624.12|0
1637244070000|2021-11-18 14:01:10|12624.53|12624.53|12624.53|12624.53|12624.53|12624.53|12624.53|12624.53|0
1637244080000|2021-11-18 14:01:20|12624.12|12624.12|12623.92|12623.92|12624.12|12624.12|12623.92|12623.92|0
1637244090000|2021-11-18 14:01:30|12624.18|12624.18|12623.83|12623.83|12624.18|12624.18|12623.83|12623.83|0
1637244120000|2021-11-18 14:02:00|12623.47|12623.47|12623.47|12623.47|12623.47|12623.47|12623.47|12623.47|0
1637244140000|2021-11-18 14:02:20|12621.46|12621.46|12622.47|12622.47|12622.47|12622.47|12621.46|12621.46|0
1637244150000|2021-11-18 14:02:30|12622.88|12622.88|12623.23|12623.23|12623.23|12623.23|12622.88|12622.88|0
1637244160000|2021-11-18 14:02:40|12624.46|12624.46|12624.46|12624.46|12624.46|12624.46|12624.46|12624.46|0
1637244200000|2021-11-18 14:03:20|12624.23|12624.23|12624.23|12624.23|12624.23|12624.23|12624.23|12624.23|0
1637244250000|2021-11-18 14:04:10|12624.5|12624.5|12624.5|12624.5|12624.5|12624.5|12624.5|12624.5|0
1637244270000|2021-11-18 14:04:30|12624.28|12624.28|12624.28|12624.28|12624.28|12624.28|12624.28|12624.28|0
1637244300000|2021-11-18 14:05:00|12624.21|12624.21|12624.21|12624.21|12624.21|12624.21|12624.21|12624.21|0
1637244320000|2021-11-18 14:05:20|12624.34|12624.34|12624.34|12624.34|12624.34|12624.34|12624.34|12624.34|0
1637244330000|2021-11-18 14:05:30|12624.21|12624.21|12624.03|12624.03|12624.21|12624.21|12624.03|12624.03|0
1637244340000|2021-11-18 14:05:40|12623.63|12623.63|12623.46|12623.46|12623.63|12623.63|12623.46|12623.46|0
1637244350000|2021-11-18 14:05:50|12624.46|12624.46|12623.46|12623.46|12624.46|12624.46|12623.46|12623.46|0
1637244360000|2021-11-18 14:06:00|12623.29|12623.29|12624.1|12624.1|12624.29|12624.29|12623.29|12623.29|0
1637244380000|2021-11-18 14:06:20|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|0
1637244390000|2021-11-18 14:06:30|12623.53|12623.53|12623.42|12623.42|12623.53|12623.53|12623.42|12623.42|0
1637244420000|2021-11-18 14:07:00|12623.15|12623.15|12621.16|12621.16|12623.15|12623.15|12621.16|12621.16|0
1637244460000|2021-11-18 14:07:40|12620.8|12620.8|12621.16|12621.16|12621.16|12621.16|12620.8|12620.8|0
1637244470000|2021-11-18 14:07:50|12622.16|12622.16|12622.16|12622.16|12622.16|12622.16|12622.16|12622.16|0
1637244480000|2021-11-18 14:08:00|12623.4|12623.4|12623.4|12623.4|12623.4|12623.4|12623.4|12623.4|0
1637244490000|2021-11-18 14:08:10|12622.39|12622.39|12622.39|12622.39|12622.39|12622.39|12622.39|12622.39|0
1637244520000|2021-11-18 14:08:40|12621.38|12621.38|12621.38|12621.38|12621.38|12621.38|12621.38|12621.38|0
1637244560000|2021-11-18 14:09:20|12620.97|12620.97|12620.97|12620.97|12620.97|12620.97|12620.97|12620.97|0
1637244570000|2021-11-18 14:09:30|12620.27|12620.27|12620.27|12620.27|12620.27|12620.27|12620.27|12620.27|0
1637244580000|2021-11-18 14:09:40|12620.62|12620.62|12620.62|12620.62|12620.62|12620.62|12620.62|12620.62|0
1637244590000|2021-11-18 14:09:50|12621.03|12621.03|12621.03|12621.03|12621.03|12621.03|12621.03|12621.03|0
1637244600000|2021-11-18 14:10:00|12620.86|12620.86|12621.79|12621.79|12621.92|12621.92|12620.69|12620.69|0
1637244630000|2021-11-18 14:10:30|12621.71|12621.71|12621.71|12621.71|12621.71|12621.71|12621.71|12621.71|0
1637244640000|2021-11-18 14:10:40|12621.93|12621.93|12622.14|12622.14|12622.14|12622.14|12621.93|12621.93|0
1637244660000|2021-11-18 14:11:00|12622.55|12622.55|12622.55|12622.55|12622.55|12622.55|12622.55|12622.55|0
1637244670000|2021-11-18 14:11:10|12623.02|12623.02|12623.02|12623.02|12623.02|12623.02|12623.02|12623.02|0
1637244680000|2021-11-18 14:11:20|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|0
1637244690000|2021-11-18 14:11:30|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|0
1637244710000|2021-11-18 14:11:50|12622.45|12622.45|12622.45|12622.45|12622.45|12622.45|12622.45|12622.45|0
1637244770000|2021-11-18 14:12:50|12623.68|12623.68|12625.95|12625.95|12625.95|12625.95|12623.68|12623.68|0
1637244800000|2021-11-18 14:13:20|12626.3|12626.3|12626.3|12626.3|12626.3|12626.3|12626.3|12626.3|0
1637244810000|2021-11-18 14:13:30|12625.3|12625.3|12625.3|12625.3|12625.3|12625.3|12625.3|12625.3|0
1637244860000|2021-11-18 14:14:20|12625.47|12625.47|12625.47|12625.47|12625.47|12625.47|12625.47|12625.47|0
1637244880000|2021-11-18 14:14:40|12625.11|12625.11|12625.11|12625.11|12625.11|12625.11|12625.11|12625.11|0
1637244900000|2021-11-18 14:15:00|12624.9|12624.9|12624.68|12624.68|12624.9|12624.9|12624.68|12624.68|0
1637244910000|2021-11-18 14:15:10|12624.85|12624.85|12624.85|12624.85|12624.85|12624.85|12624.85|12624.85|0
1637244920000|2021-11-18 14:15:20|12623.85|12623.85|12623.38|12623.38|12623.85|12623.85|12623.38|12623.38|0
1637244940000|2021-11-18 14:15:40|12623.27|12623.27|12623.27|12623.27|12623.27|12623.27|12623.27|12623.27|0
1637244950000|2021-11-18 14:15:50|12623|12623|12623|12623|12623|12623|12623|12623|0
1637244960000|2021-11-18 14:16:00|12622|12622|12622|12622|12622|12622|12622|12622|0
1637244970000|2021-11-18 14:16:10|12621.78|12621.78|12621.56|12621.56|12621.78|12621.78|12621.56|12621.56|0
1637244990000|2021-11-18 14:16:30|12621.8|12621.8|12621.8|12621.8|12621.8|12621.8|12621.8|12621.8|0
1637245020000|2021-11-18 14:17:00|12620.8|12620.8|12620.39|12620.39|12620.8|12620.8|12620.39|12620.39|0
1637245030000|2021-11-18 14:17:10|12619.38|12619.38|12619.16|12619.16|12619.38|12619.38|12619.16|12619.16|0
1637245040000|2021-11-18 14:17:20|12618.76|12618.76|12618.76|12618.76|12618.76|12618.76|12618.76|12618.76|0
1637245050000|2021-11-18 14:17:30|12618.83|12618.83|12618.83|12618.83|12618.83|12618.83|12618.83|12618.83|0
1637245060000|2021-11-18 14:17:40|12618.76|12618.76|12616.74|12616.74|12618.76|12618.76|12616.74|12616.74|0
1637245070000|2021-11-18 14:17:50|12616.59|12616.59|12616.59|12616.59|12616.59|12616.59|12616.59|12616.59|0
1637245080000|2021-11-18 14:18:00|12616.54|12616.54|12616.87|12616.87|12616.87|12616.87|12616.54|12616.54|0
1637245100000|2021-11-18 14:18:20|12616.35|12616.35|12616.35|12616.35|12616.35|12616.35|12616.35|12616.35|0
1637245130000|2021-11-18 14:18:50|12616.59|12616.59|12616.83|12616.83|12616.83|12616.83|12616.59|12616.59|0
1637245140000|2021-11-18 14:19:00|12615.6|12615.6|12612.97|12612.97|12615.6|12615.6|12612.97|12612.97|0
1637245160000|2021-11-18 14:19:20|12612.74|12612.74|12612.74|12612.74|12612.74|12612.74|12612.74|12612.74|0
1637245180000|2021-11-18 14:19:40|12612.82|12612.82|12608.81|12608.81|12612.98|12612.98|12608.6|12608.6|0
1637245190000|2021-11-18 14:19:50|12607.58|12607.58|12607.58|12607.58|12607.58|12607.58|12607.58|12607.58|0
1637245200000|2021-11-18 14:20:00|12607.37|12607.37|12607.37|12607.37|12607.37|12607.37|12607.37|12607.37|0
1637245210000|2021-11-18 14:20:10|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|12604.84|12604.84|0
1637245220000|2021-11-18 14:20:20|12605.84|12605.84|12605.84|12605.84|12605.84|12605.84|12605.84|12605.84|0
1637245230000|2021-11-18 14:20:30|12604.84|12604.84|12605.73|12605.73|12605.84|12605.84|12604.84|12604.84|0
1637245250000|2021-11-18 14:20:50|12604.73|12604.73|12605.95|12605.95|12605.95|12605.95|12604.73|12604.73|0
1637245260000|2021-11-18 14:21:00|12606.19|12606.19|12606.59|12606.59|12606.59|12606.59|12605.97|12605.97|0
1637245270000|2021-11-18 14:21:10|12607.59|12607.59|12608.6|12608.6|12608.6|12608.6|12607.59|12607.59|0
1637245280000|2021-11-18 14:21:20|12607.59|12607.59|12607.59|12607.59|12607.59|12607.59|12607.59|12607.59|0
1637245290000|2021-11-18 14:21:30|12606.59|12606.59|12606.59|12606.59|12606.59|12606.59|12606.59|12606.59|0
1637245310000|2021-11-18 14:21:50|12606.8|12606.8|12606.8|12606.8|12606.8|12606.8|12606.8|12606.8|0
1637245320000|2021-11-18 14:22:00|12608.82|12608.82|12613.25|12613.25|12613.25|12613.25|12608.82|12608.82|0
1637245330000|2021-11-18 14:22:10|12612.24|12612.24|12612.24|12612.24|12612.24|12612.24|12612.24|12612.24|0
1637245350000|2021-11-18 14:22:30|12612.48|12612.48|12612.65|12612.65|12612.65|12612.65|12612.48|12612.48|0
1637245360000|2021-11-18 14:22:40|12613.17|12613.17|12613.17|12613.17|12613.17|12613.17|12613.17|12613.17|0
1637245380000|2021-11-18 14:23:00|12612.95|12612.95|12612.95|12612.95|12612.95|12612.95|12612.95|12612.95|0
1637245400000|2021-11-18 14:23:20|12613.96|12613.96|12613.96|12613.96|12613.96|12613.96|12613.96|12613.96|0
1637245410000|2021-11-18 14:23:30|12617.2|12617.2|12617.03|12617.03|12617.2|12617.2|12616.86|12616.86|0
1637245420000|2021-11-18 14:23:40|12616.98|12616.98|12616.98|12616.98|12616.98|12616.98|12616.98|12616.98|0
1637245450000|2021-11-18 14:24:10|12618.21|12618.21|12618.69|12618.69|12618.69|12618.69|12618.21|12618.21|0
1637245460000|2021-11-18 14:24:20|12618.46|12618.46|12618.46|12618.46|12618.46|12618.46|12618.46|12618.46|0
1637245480000|2021-11-18 14:24:40|12618.54|12618.54|12618.61|12618.61|12618.61|12618.61|12618.37|12618.37|0
1637245500000|2021-11-18 14:25:00|12619.61|12619.61|12618.09|12618.09|12619.61|12619.61|12618.09|12618.09|0
1637245520000|2021-11-18 14:25:20|12617.74|12617.74|12617.35|12617.35|12617.74|12617.74|12617.35|12617.35|0
1637245550000|2021-11-18 14:25:50|12615.34|12615.34|12614.46|12614.46|12615.47|12615.47|12614.46|12614.46|0
1637245560000|2021-11-18 14:26:00|12614.05|12614.05|12613.88|12613.88|12614.05|12614.05|12613.88|12613.88|0
1637245580000|2021-11-18 14:26:20|12614.32|12614.32|12617.04|12617.04|12617.04|12617.04|12614.32|12614.32|0
1637245590000|2021-11-18 14:26:30|12616.68|12616.68|12616.46|12616.46|12616.92|12616.92|12616.46|12616.46|0
1637245600000|2021-11-18 14:26:40|12616.98|12616.98|12616.98|12616.98|12616.98|12616.98|12616.98|12616.98|0
1637245610000|2021-11-18 14:26:50|12617.32|12617.32|12617.32|12617.32|12617.32|12617.32|12617.32|12617.32|0
1637245640000|2021-11-18 14:27:20|12617.08|12617.08|12616.37|12616.37|12617.08|12617.08|12616.37|12616.37|0
1637245660000|2021-11-18 14:27:40|12616.78|12616.78|12617.06|12617.06|12617.14|12617.14|12616.78|12616.78|0
1637245680000|2021-11-18 14:28:00|12617.27|12617.27|12617.98|12617.98|12617.98|12617.98|12617.27|12617.27|0
1637245690000|2021-11-18 14:28:10|12621|12621|12621|12621|12621|12621|12621|12621|0
1637245700000|2021-11-18 14:28:20|12621.17|12621.17|12620.65|12620.65|12621.17|12621.17|12620.65|12620.65|0
1637245710000|2021-11-18 14:28:30|12620.82|12620.82|12622.41|12622.41|12622.41|12622.41|12620.4|12620.4|0
1637245720000|2021-11-18 14:28:40|12622.82|12622.82|12622.82|12622.82|12622.82|12622.82|12622.82|12622.82|0
1637245730000|2021-11-18 14:28:50|12622.99|12622.99|12622.99|12622.99|12622.99|12622.99|12622.99|12622.99|0
1637245740000|2021-11-18 14:29:00|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|12623.51|0
1637245750000|2021-11-18 14:29:10|12623.78|12623.78|12625.39|12625.39|12625.39|12625.39|12623.78|12623.78|0
1637245760000|2021-11-18 14:29:20|12625.61|12625.61|12625.85|12625.85|12626.07|12626.07|12625.61|12625.61|0
1637245770000|2021-11-18 14:29:30|12626.07|12626.07|12626.07|12626.07|12626.07|12626.07|12626.07|12626.07|0
1637245780000|2021-11-18 14:29:40|12625.83|12625.83|12625.83|12625.83|12625.83|12625.83|12625.83|12625.83|0
1637245790000|2021-11-18 14:29:50|12626.04|12626.04|12626.04|12626.04|12626.04|12626.04|12626.04|12626.04|0
1637245800000|2021-11-18 14:30:00|12626.12|12626.12|12630.73|12630.73|12630.73|12630.73|12626.12|12626.12|0
1637245810000|2021-11-18 14:30:10|12632.74|12632.74|12632.74|12632.74|12632.74|12632.74|12632.74|12632.74|0
1637245820000|2021-11-18 14:30:20|12632.78|12632.78|12632.78|12632.78|12632.78|12632.78|12632.78|12632.78|0
1637245830000|2021-11-18 14:30:30|12631.77|12631.77|12628.4|12628.4|12631.77|12631.77|12628.4|12628.4|0
1637245840000|2021-11-18 14:30:40|12627.17|12627.17|12627.17|12627.17|12627.17|12627.17|12627.17|12627.17|0
1637245850000|2021-11-18 14:30:50|12626.93|12626.93|12628.16|12628.16|12628.16|12628.16|12626.93|12626.93|0
1637245860000|2021-11-18 14:31:00|12627.75|12627.75|12627.51|12627.51|12627.75|12627.75|12627.34|12627.34|0
1637245870000|2021-11-18 14:31:10|12628.52|12628.52|12628.25|12628.25|12628.52|12628.52|12628.25|12628.25|0
1637245910000|2021-11-18 14:31:50|12628.01|12628.01|12627.82|12627.82|12628.01|12628.01|12627.6|12627.6|0
1637245920000|2021-11-18 14:32:00|12628.23|12628.23|12627.99|12627.99|12628.23|12628.23|12627.99|12627.99|0
1637245940000|2021-11-18 14:32:20|12628.35|12628.35|12629.84|12629.84|12630.84|12630.84|12628.35|12628.35|0
1637245950000|2021-11-18 14:32:30|12631.07|12631.07|12629.89|12629.89|12631.07|12631.07|12629.65|12629.65|0
1637245970000|2021-11-18 14:32:50|12629.84|12629.84|12629.96|12629.96|12630|12630|12629.29|12629.29|0
1637245980000|2021-11-18 14:33:00|12630.14|12630.14|12630.85|12630.85|12630.85|12630.85|12630.14|12630.14|0
1637245990000|2021-11-18 14:33:10|12630.79|12630.79|12630.64|12630.64|12630.79|12630.79|12630.64|12630.64|0
1637246000000|2021-11-18 14:33:20|12630.99|12630.99|12630.99|12630.99|12630.99|12630.99|12630.99|12630.99|0
1637246010000|2021-11-18 14:33:30|12630.28|12630.28|12629.52|12629.52|12630.28|12630.28|12629.52|12629.52|0
1637246030000|2021-11-18 14:33:50|12629.5|12629.5|12630.54|12630.54|12630.54|12630.54|12629.23|12629.23|0
1637246060000|2021-11-18 14:34:20|12630.7|12630.7|12630.75|12630.75|12630.75|12630.75|12630.7|12630.7|0
1637246070000|2021-11-18 14:34:30|12630.83|12630.83|12630.02|12630.02|12631.03|12631.03|12629.02|12629.02|0
1637246080000|2021-11-18 14:34:40|12630.29|12630.29|12629.17|12629.17|12630.29|12630.29|12629.17|12629.17|0
1637246090000|2021-11-18 14:34:50|12629.22|12629.22|12629.32|12629.32|12629.32|12629.32|12629.22|12629.22|0
1637246100000|2021-11-18 14:35:00|12629.27|12629.27|12628.47|12628.47|12629.27|12629.27|12628.47|12628.47|0
1637246110000|2021-11-18 14:35:10|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|0
1637246120000|2021-11-18 14:35:20|12628.09|12628.09|12626.35|12626.35|12628.09|12628.09|12626.35|12626.35|0
1637246130000|2021-11-18 14:35:30|12626.69|12626.69|12626.48|12626.48|12626.69|12626.69|12626.48|12626.48|0
1637246140000|2021-11-18 14:35:40|12626.43|12626.43|12626.35|12626.35|12627.58|12627.58|12626.35|12626.35|0
1637246150000|2021-11-18 14:35:50|12624.34|12624.34|12623.34|12623.34|12624.34|12624.34|12623.34|12623.34|0
1637246160000|2021-11-18 14:36:00|12623.09|12623.09|12623.75|12623.75|12623.75|12623.75|12623.09|12623.09|0
1637246170000|2021-11-18 14:36:10|12623.64|12623.64|12623.64|12623.64|12623.64|12623.64|12623.64|12623.64|0
1637246180000|2021-11-18 14:36:20|12623.23|12623.23|12623.23|12623.23|12623.23|12623.23|12623.23|12623.23|0
1637246190000|2021-11-18 14:36:30|12622.97|12622.97|12622.7|12622.7|12622.97|12622.97|12622.7|12622.7|0
1637246200000|2021-11-18 14:36:40|12621.47|12621.47|12621.47|12621.47|12621.47|12621.47|12621.47|12621.47|0
1637246230000|2021-11-18 14:37:10|12620.4|12620.4|12619.88|12619.88|12620.4|12620.4|12619.88|12619.88|0
1637246240000|2021-11-18 14:37:20|12619.66|12619.66|12625.16|12625.16|12625.16|12625.16|12619.66|12619.66|0
1637246250000|2021-11-18 14:37:30|12625.33|12625.33|12625.02|12625.02|12625.33|12625.33|12625.02|12625.02|0
1637246260000|2021-11-18 14:37:40|12626.02|12626.02|12629.23|12629.23|12629.23|12629.23|12626.02|12626.02|0
1637246270000|2021-11-18 14:37:50|12629.42|12629.42|12630.42|12630.42|12630.42|12630.42|12629.42|12629.42|0
1637246280000|2021-11-18 14:38:00|12630.64|12630.64|12630.41|12630.41|12630.64|12630.64|12630.41|12630.41|0
1637246290000|2021-11-18 14:38:10|12626.38|12626.38|12623.04|12623.04|12626.38|12626.38|12623.04|12623.04|0
1637246300000|2021-11-18 14:38:20|12622.88|12622.88|12623.19|12623.19|12623.19|12623.19|12622.88|12622.88|0
1637246310000|2021-11-18 14:38:30|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|0
1637246330000|2021-11-18 14:38:50|12623.18|12623.18|12622.82|12622.82|12623.18|12623.18|12622.82|12622.82|0
1637246340000|2021-11-18 14:39:00|12621.82|12621.82|12621.25|12621.25|12621.82|12621.82|12621.17|12621.17|0
1637246360000|2021-11-18 14:39:20|12623.89|12623.89|12626.91|12626.91|12626.91|12626.91|12623.89|12623.89|0
1637246370000|2021-11-18 14:39:30|12625.91|12625.91|12623.06|12623.06|12625.91|12625.91|12623.06|12623.06|0
1637246380000|2021-11-18 14:39:40|12624.07|12624.07|12623.66|12623.66|12624.07|12624.07|12623.66|12623.66|0
1637246400000|2021-11-18 14:40:00|12623.25|12623.25|12622.89|12622.89|12623.25|12623.25|12622.89|12622.89|0
1637246410000|2021-11-18 14:40:10|12621.89|12621.89|12621.64|12621.64|12621.89|12621.89|12621.49|12621.49|0
1637246420000|2021-11-18 14:40:20|12621.86|12621.86|12623.32|12623.32|12623.32|12623.32|12621.86|12621.86|0
1637246430000|2021-11-18 14:40:30|12623.71|12623.71|12624.36|12624.36|12624.36|12624.36|12623.71|12623.71|0
1637246440000|2021-11-18 14:40:40|12624.77|12624.77|12626.01|12626.01|12626.33|12626.33|12624.77|12624.77|0
1637246450000|2021-11-18 14:40:50|12627.01|12627.01|12626.79|12626.79|12627.01|12627.01|12626.79|12626.79|0
1637246460000|2021-11-18 14:41:00|12626.58|12626.58|12625.3|12625.3|12626.58|12626.58|12625.3|12625.3|0
1637246470000|2021-11-18 14:41:10|12626.54|12626.54|12628.28|12628.28|12628.28|12628.28|12626.54|12626.54|0
1637246480000|2021-11-18 14:41:20|12628.69|12628.69|12628.3|12628.3|12628.69|12628.69|12628.3|12628.3|0
1637246500000|2021-11-18 14:41:40|12629.53|12629.53|12632.95|12632.95|12633.91|12633.91|12629.53|12629.53|0
1637246510000|2021-11-18 14:41:50|12633.21|12633.21|12632.95|12632.95|12633.21|12633.21|12632.95|12632.95|0
1637246520000|2021-11-18 14:42:00|12634.18|12634.18|12634.18|12634.18|12634.18|12634.18|12634.18|12634.18|0
1637246540000|2021-11-18 14:42:20|12634.59|12634.59|12634.59|12634.59|12634.85|12634.85|12634.59|12634.59|0
1637246550000|2021-11-18 14:42:30|12635.82|12635.82|12630.34|12630.34|12635.82|12635.82|12630.34|12630.34|0
1637246570000|2021-11-18 14:42:50|12630.13|12630.13|12630.34|12630.34|12630.34|12630.34|12630.13|12630.13|0
1637246580000|2021-11-18 14:43:00|12630.88|12630.88|12630.34|12630.34|12630.88|12630.88|12630.34|12630.34|0
1637246590000|2021-11-18 14:43:10|12630.42|12630.42|12631.5|12631.5|12631.5|12631.5|12630.2|12630.2|0
1637246600000|2021-11-18 14:43:20|12633.52|12633.52|12633.86|12633.86|12634.52|12634.52|12633.52|12633.52|0
1637246620000|2021-11-18 14:43:40|12634.87|12634.87|12634.87|12634.87|12634.87|12634.87|12634.87|12634.87|0
1637246640000|2021-11-18 14:44:00|12635.14|12635.14|12635.14|12635.14|12635.14|12635.14|12635.14|12635.14|0
1637246660000|2021-11-18 14:44:20|12635.28|12635.28|12634.61|12634.61|12635.28|12635.28|12634.61|12634.61|0
1637246680000|2021-11-18 14:44:40|12634.82|12634.82|12634.82|12634.82|12634.82|12634.82|12634.82|12634.82|0
1637246690000|2021-11-18 14:44:50|12633.59|12633.59|12633.81|12633.81|12633.81|12633.81|12633.59|12633.59|0
1637246700000|2021-11-18 14:45:00|12633.64|12633.64|12634.29|12634.29|12634.45|12634.45|12633.64|12633.64|0
1637246710000|2021-11-18 14:45:10|12634.46|12634.46|12634.63|12634.63|12634.63|12634.63|12634.46|12634.46|0
1637246720000|2021-11-18 14:45:20|12635.11|12635.11|12636|12636|12636|12636|12635.11|12635.11|0
1637246740000|2021-11-18 14:45:40|12636.17|12636.17|12636.17|12636.17|12636.17|12636.17|12636.17|12636.17|0
1637246760000|2021-11-18 14:46:00|12636.39|12636.39|12636.52|12636.52|12636.52|12636.52|12636.39|12636.39|0
1637246780000|2021-11-18 14:46:20|12637.75|12637.75|12637.75|12637.75|12637.75|12637.75|12637.75|12637.75|0
1637246790000|2021-11-18 14:46:30|12637.58|12637.58|12638.81|12638.81|12639.08|12639.08|12637.58|12637.58|0
1637246810000|2021-11-18 14:46:50|12638.98|12638.98|12638.83|12638.83|12638.98|12638.98|12638.83|12638.83|0
1637246820000|2021-11-18 14:47:00|12638.67|12638.67|12639.9|12639.9|12639.9|12639.9|12638.67|12638.67|0
1637246830000|2021-11-18 14:47:10|12639.66|12639.66|12639.66|12639.66|12639.66|12639.66|12639.66|12639.66|0
1637246840000|2021-11-18 14:47:20|12640.07|12640.07|12639.77|12639.77|12640.07|12640.07|12639.36|12639.36|0
1637246850000|2021-11-18 14:47:30|12639.99|12639.99|12643.06|12643.06|12643.06|12643.06|12639.99|12639.99|0
1637246860000|2021-11-18 14:47:40|12643.77|12643.77|12643.77|12643.77|12643.77|12643.77|12643.77|12643.77|0
1637246870000|2021-11-18 14:47:50|12643.72|12643.72|12643.72|12643.72|12643.72|12643.72|12643.72|12643.72|0
1637246880000|2021-11-18 14:48:00|12643.51|12643.51|12643.51|12643.51|12643.51|12643.51|12643.51|12643.51|0
1637246890000|2021-11-18 14:48:10|12643.46|12643.46|12643.9|12643.9|12643.99|12643.99|12643.46|12643.46|0
1637246900000|2021-11-18 14:48:20|12642.89|12642.89|12643.03|12643.03|12643.03|12643.03|12642.89|12642.89|0
1637246910000|2021-11-18 14:48:30|12641.79|12641.79|12641.79|12641.79|12641.79|12641.79|12641.79|12641.79|0
1637246920000|2021-11-18 14:48:40|12642.06|12642.06|12642.06|12642.06|12642.06|12642.06|12642.06|12642.06|0
1637246940000|2021-11-18 14:49:00|12642.04|12642.04|12641.93|12641.93|12642.04|12642.04|12641.93|12641.93|0
1637246950000|2021-11-18 14:49:10|12642.1|12642.1|12641.81|12641.81|12642.1|12642.1|12641.81|12641.81|0
1637246960000|2021-11-18 14:49:20|12641.59|12641.59|12641.78|12641.78|12641.78|12641.78|12641.59|12641.59|0
1637246970000|2021-11-18 14:49:30|12640.78|12640.78|12642.6|12642.6|12642.6|12642.6|12640.78|12640.78|0
1637246990000|2021-11-18 14:49:50|12642.79|12642.79|12645.74|12645.74|12646.1|12646.1|12642.79|12642.79|0
1637247000000|2021-11-18 14:50:00|12645.66|12645.66|12645.66|12645.66|12645.66|12645.66|12645.66|12645.66|0
1637247010000|2021-11-18 14:50:10|12645.8|12645.8|12645.79|12645.79|12646.23|12646.23|12645.79|12645.79|0
1637247020000|2021-11-18 14:50:20|12646.8|12646.8|12646.39|12646.39|12646.8|12646.8|12646.39|12646.39|0
1637247030000|2021-11-18 14:50:30|12647.66|12647.66|12647.4|12647.4|12649.41|12649.41|12647.4|12647.4|0
1637247040000|2021-11-18 14:50:40|12647.91|12647.91|12648.06|12648.06|12648.06|12648.06|12647.76|12647.76|0
1637247050000|2021-11-18 14:50:50|12647.7|12647.7|12644.63|12644.63|12647.87|12647.87|12644.63|12644.63|0
1637247060000|2021-11-18 14:51:00|12644.39|12644.39|12644.39|12644.39|12644.39|12644.39|12644.39|12644.39|0
1637247090000|2021-11-18 14:51:30|12643.91|12643.91|12643.91|12643.91|12643.91|12643.91|12643.91|12643.91|0
1637247100000|2021-11-18 14:51:40|12643.99|12643.99|12643.99|12643.99|12643.99|12643.99|12643.99|12643.99|0
1637247120000|2021-11-18 14:52:00|12643.17|12643.17|12643.57|12643.57|12643.57|12643.57|12643.17|12643.17|0
1637247130000|2021-11-18 14:52:10|12642.57|12642.57|12638.87|12638.87|12642.57|12642.57|12638.87|12638.87|0
1637247140000|2021-11-18 14:52:20|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|0
1637247150000|2021-11-18 14:52:30|12640.04|12640.04|12640.31|12640.31|12640.31|12640.31|12640.04|12640.04|0
1637247160000|2021-11-18 14:52:40|12640.12|12640.12|12640.09|12640.09|12640.12|12640.12|12639.94|12639.94|0
1637247170000|2021-11-18 14:52:50|12640.8|12640.8|12643.22|12643.22|12643.22|12643.22|12640.8|12640.8|0
1637247180000|2021-11-18 14:53:00|12642.87|12642.87|12643.28|12643.28|12643.28|12643.28|12642.87|12642.87|0
1637247190000|2021-11-18 14:53:10|12643.01|12643.01|12643.01|12643.01|12643.01|12643.01|12643.01|12643.01|0
1637247200000|2021-11-18 14:53:20|12642.79|12642.79|12643.25|12643.25|12643.25|12643.25|12642.69|12642.69|0
1637247210000|2021-11-18 14:53:30|12643.72|12643.72|12643.72|12643.72|12643.72|12643.72|12643.72|12643.72|0
1637247220000|2021-11-18 14:53:40|12643.85|12643.85|12643.85|12643.85|12643.85|12643.85|12643.85|12643.85|0
1637247230000|2021-11-18 14:53:50|12643.69|12643.69|12642.29|12642.29|12643.69|12643.69|12642.29|12642.29|0
1637247260000|2021-11-18 14:54:20|12642.16|12642.16|12642.67|12642.67|12642.67|12642.67|12642.16|12642.16|0
1637247270000|2021-11-18 14:54:30|12642.52|12642.52|12642.48|12642.48|12642.52|12642.52|12642.48|12642.48|0
1637247280000|2021-11-18 14:54:40|12642.7|12642.7|12642.48|12642.48|12642.7|12642.7|12642.48|12642.48|0
1637247290000|2021-11-18 14:54:50|12642.75|12642.75|12643.16|12643.16|12643.16|12643.16|12642.75|12642.75|0
1637247300000|2021-11-18 14:55:00|12644.16|12644.16|12643.86|12643.86|12644.38|12644.38|12643.86|12643.86|0
1637247310000|2021-11-18 14:55:10|12644.87|12644.87|12642.86|12642.86|12645.87|12645.87|12642.86|12642.86|0
1637247330000|2021-11-18 14:55:30|12643.86|12643.86|12643.86|12643.86|12643.86|12643.86|12643.86|12643.86|0
1637247350000|2021-11-18 14:55:50|12643.64|12643.64|12643.64|12643.64|12643.64|12643.64|12643.64|12643.64|0
1637247360000|2021-11-18 14:56:00|12642.93|12642.93|12642.93|12642.93|12642.93|12642.93|12642.93|12642.93|0
1637247370000|2021-11-18 14:56:10|12644.17|12644.17|12645.53|12645.53|12645.53|12645.53|12644.17|12644.17|0
1637247380000|2021-11-18 14:56:20|12645.26|12645.26|12645.26|12645.26|12645.26|12645.26|12645.26|12645.26|0
1637247400000|2021-11-18 14:56:40|12644.85|12644.85|12644.85|12644.85|12644.85|12644.85|12644.85|12644.85|0
1637247410000|2021-11-18 14:56:50|12645.86|12645.86|12645.86|12645.86|12645.86|12645.86|12645.86|12645.86|0
1637247420000|2021-11-18 14:57:00|12645.5|12645.5|12645.5|12645.5|12645.5|12645.5|12645.5|12645.5|0
1637247430000|2021-11-18 14:57:10|12645.15|12645.15|12647.25|12647.25|12648.48|12648.48|12644.79|12644.79|0
1637247440000|2021-11-18 14:57:20|12648.48|12648.48|12648.48|12648.48|12648.48|12648.48|12648.48|12648.48|0
1637247450000|2021-11-18 14:57:30|12648.38|12648.38|12648.21|12648.21|12648.38|12648.38|12648.21|12648.21|0
1637247460000|2021-11-18 14:57:40|12647.5|12647.5|12647.5|12647.5|12647.5|12647.5|12647.5|12647.5|0
1637247470000|2021-11-18 14:57:50|12647.67|12647.67|12647.67|12647.67|12647.67|12647.67|12647.67|12647.67|0
1637247500000|2021-11-18 14:58:20|12648|12648|12648.74|12648.74|12648.74|12648.74|12648|12648|0
1637247520000|2021-11-18 14:58:40|12648.03|12648.03|12648.03|12648.03|12648.03|12648.03|12648.03|12648.03|0
1637247540000|2021-11-18 14:59:00|12647.77|12647.77|12647.77|12647.77|12647.77|12647.77|12647.77|12647.77|0
1637247550000|2021-11-18 14:59:10|12649|12649|12649|12649|12649|12649|12649|12649|0
1637247560000|2021-11-18 14:59:20|12648.85|12648.85|12648.85|12648.85|12648.85|12648.85|12648.85|12648.85|0
1637247570000|2021-11-18 14:59:30|12650.08|12650.08|12650.08|12650.08|12650.08|12650.08|12650.08|12650.08|0
1637247590000|2021-11-18 14:59:50|12648.85|12648.85|12648.85|12648.85|12648.85|12648.85|12648.85|12648.85|0
1637247600000|2021-11-18 15:00:00|12649.09|12649.09|12650.04|12650.04|12650.08|12650.08|12649.09|12649.09|0
1637247620000|2021-11-18 15:00:20|12649.8|12649.8|12649.8|12649.8|12649.8|12649.8|12649.8|12649.8|0
1637247630000|2021-11-18 15:00:30|12649.33|12649.33|12649.02|12649.02|12649.33|12649.33|12649.02|12649.02|0
1637247650000|2021-11-18 15:00:50|12651.49|12651.49|12651.49|12651.49|12651.49|12651.49|12651.49|12651.49|0
1637247670000|2021-11-18 15:01:10|12651.89|12651.89|12651.64|12651.64|12652.05|12652.05|12651.64|12651.64|0
1637247680000|2021-11-18 15:01:20|12652.87|12652.87|12656|12656|12656|12656|12652.87|12652.87|0
1637247690000|2021-11-18 15:01:30|12658.01|12658.01|12655.91|12655.91|12658.37|12658.37|12655.91|12655.91|0
1637247700000|2021-11-18 15:01:40|12656.06|12656.06|12655.69|12655.69|12656.06|12656.06|12655.69|12655.69|0
1637247720000|2021-11-18 15:02:00|12655.52|12655.52|12655.31|12655.31|12655.52|12655.52|12655.31|12655.31|0
1637247740000|2021-11-18 15:02:20|12655.72|12655.72|12656.83|12656.83|12656.83|12656.83|12655.72|12655.72|0
1637247750000|2021-11-18 15:02:30|12658.07|12658.07|12658.78|12658.78|12658.78|12658.78|12658.07|12658.07|0
1637247760000|2021-11-18 15:02:40|12660.01|12660.01|12660.01|12660.01|12660.01|12660.01|12660.01|12660.01|0
1637247770000|2021-11-18 15:02:50|12661.01|12661.01|12663.02|12663.02|12663.02|12663.02|12661.01|12661.01|0
1637247780000|2021-11-18 15:03:00|12663.26|12663.26|12663.47|12663.47|12663.47|12663.47|12663.26|12663.26|0
1637247790000|2021-11-18 15:03:10|12661.46|12661.46|12662.47|12662.47|12662.47|12662.47|12661.46|12661.46|0
1637247800000|2021-11-18 15:03:20|12662.57|12662.57|12662.74|12662.74|12662.74|12662.74|12662.57|12662.57|0
1637247810000|2021-11-18 15:03:30|12662.52|12662.52|12662.52|12662.52|12662.52|12662.52|12662.52|12662.52|0
1637247820000|2021-11-18 15:03:40|12662.01|12662.01|12662.01|12662.01|12662.01|12662.01|12662.01|12662.01|0
1637247850000|2021-11-18 15:04:10|12662.42|12662.42|12662.42|12662.42|12662.42|12662.42|12662.42|12662.42|0
1637247870000|2021-11-18 15:04:30|12659.95|12659.95|12660.21|12660.21|12660.21|12660.21|12659.95|12659.95|0
1637247880000|2021-11-18 15:04:40|12660.26|12660.26|12660.31|12660.31|12660.31|12660.31|12660.05|12660.05|0
1637247890000|2021-11-18 15:04:50|12659.25|12659.25|12659.41|12659.41|12659.63|12659.63|12658.84|12658.84|0
1637247930000|2021-11-18 15:05:30|12659.54|12659.54|12659.54|12659.54|12659.54|12659.54|12659.54|12659.54|0
1637247950000|2021-11-18 15:05:50|12659.95|12659.95|12659.95|12659.95|12659.95|12659.95|12659.95|12659.95|0
1637247960000|2021-11-18 15:06:00|12660.47|12660.47|12659.98|12659.98|12660.47|12660.47|12658.4|12658.4|0
1637247970000|2021-11-18 15:06:10|12660.69|12660.69|12660.69|12660.69|12660.69|12660.69|12660.69|12660.69|0
1637247980000|2021-11-18 15:06:20|12660.33|12660.33|12660.84|12660.84|12660.84|12660.84|12660.33|12660.33|0
1637248000000|2021-11-18 15:06:40|12661.06|12661.06|12661.06|12661.06|12661.06|12661.06|12661.06|12661.06|0
1637248020000|2021-11-18 15:07:00|12660.84|12660.84|12660.89|12660.89|12660.89|12660.89|12660.84|12660.84|0
1637248030000|2021-11-18 15:07:10|12661.11|12661.11|12661.32|12661.32|12661.32|12661.32|12661.11|12661.11|0
1637248040000|2021-11-18 15:07:20|12661.64|12661.64|12661.72|12661.72|12661.8|12661.8|12661.64|12661.64|0
1637248050000|2021-11-18 15:07:30|12661.64|12661.64|12661.25|12661.25|12661.64|12661.64|12661.25|12661.25|0
1637248060000|2021-11-18 15:07:40|12662.48|12662.48|12662.48|12662.48|12662.48|12662.48|12662.48|12662.48|0
1637248080000|2021-11-18 15:08:00|12662.99|12662.99|12662.99|12662.99|12662.99|12662.99|12662.99|12662.99|0
1637248090000|2021-11-18 15:08:10|12662.48|12662.48|12662.48|12662.48|12662.48|12662.48|12662.48|12662.48|0
1637248110000|2021-11-18 15:08:30|12663.71|12663.71|12662.63|12662.63|12663.71|12663.71|12662.48|12662.48|0
1637248130000|2021-11-18 15:08:50|12663.86|12663.86|12663.86|12663.86|12663.86|12663.86|12663.86|12663.86|0
1637248140000|2021-11-18 15:09:00|12663.94|12663.94|12662.94|12662.94|12663.94|12663.94|12662.94|12662.94|0
1637248150000|2021-11-18 15:09:10|12662.72|12662.72|12662.72|12662.72|12662.72|12662.72|12662.72|12662.72|0
1637248170000|2021-11-18 15:09:30|12661.71|12661.71|12659.7|12659.7|12661.71|12661.71|12659.7|12659.7|0
1637248190000|2021-11-18 15:09:50|12658.28|12658.28|12655.86|12655.86|12658.28|12658.28|12654.86|12654.86|0
1637248200000|2021-11-18 15:10:00|12655.64|12655.64|12652.91|12652.91|12655.64|12655.64|12652.75|12652.75|0
1637248210000|2021-11-18 15:10:10|12653.32|12653.32|12653.38|12653.38|12653.38|12653.38|12653.32|12653.32|0
1637248220000|2021-11-18 15:10:20|12652.97|12652.97|12652.97|12652.97|12652.97|12652.97|12652.97|12652.97|0
1637248230000|2021-11-18 15:10:30|12652.7|12652.7|12652.45|12652.45|12652.7|12652.7|12652.45|12652.45|0
1637248250000|2021-11-18 15:10:50|12652.71|12652.71|12652.93|12652.93|12652.93|12652.93|12652.71|12652.71|0
1637248260000|2021-11-18 15:11:00|12652.78|12652.78|12652.07|12652.07|12652.78|12652.78|12652.07|12652.07|0
1637248280000|2021-11-18 15:11:20|12651.88|12651.88|12649.87|12649.87|12651.88|12651.88|12649.87|12649.87|0
1637248290000|2021-11-18 15:11:30|12649.22|12649.22|12648.43|12648.43|12649.22|12649.22|12648.43|12648.43|0
1637248300000|2021-11-18 15:11:40|12647.43|12647.43|12645.42|12645.42|12648.43|12648.43|12644.06|12644.06|0
1637248320000|2021-11-18 15:12:00|12644.19|12644.19|12644.19|12644.19|12644.19|12644.19|12644.19|12644.19|0
1637248330000|2021-11-18 15:12:10|12644.03|12644.03|12643.87|12643.87|12644.03|12644.03|12643.87|12643.87|0
1637248350000|2021-11-18 15:12:30|12643.46|12643.46|12643.46|12643.46|12643.46|12643.46|12643.46|12643.46|0
1637248360000|2021-11-18 15:12:40|12643.63|12643.63|12642.16|12642.16|12643.63|12643.63|12642.16|12642.16|0
1637248370000|2021-11-18 15:12:50|12641.89|12641.89|12641.5|12641.5|12641.89|12641.89|12641.5|12641.5|0
1637248380000|2021-11-18 15:13:00|12640.98|12640.98|12640.27|12640.27|12640.98|12640.98|12640.27|12640.27|0
1637248390000|2021-11-18 15:13:10|12639.93|12639.93|12639.42|12639.42|12639.93|12639.93|12639.42|12639.42|0
1637248400000|2021-11-18 15:13:20|12639.01|12639.01|12639.68|12639.68|12639.68|12639.68|12639.01|12639.01|0
1637248410000|2021-11-18 15:13:30|12639.33|12639.33|12639.33|12639.33|12639.33|12639.33|12639.33|12639.33|0
1637248440000|2021-11-18 15:14:00|12639.98|12639.98|12640.03|12640.03|12640.2|12640.2|12639.98|12639.98|0
1637248460000|2021-11-18 15:14:20|12639.82|12639.82|12639.82|12639.82|12639.82|12639.82|12639.82|12639.82|0
1637248470000|2021-11-18 15:14:30|12639.65|12639.65|12639.65|12639.65|12639.65|12639.65|12639.65|12639.65|0
1637248490000|2021-11-18 15:14:50|12640.08|12640.08|12640.3|12640.3|12640.3|12640.3|12640.08|12640.08|0
1637248500000|2021-11-18 15:15:00|12639.65|12639.65|12634.85|12634.85|12639.65|12639.65|12634.85|12634.85|0
1637248510000|2021-11-18 15:15:10|12634.42|12634.42|12634.42|12634.42|12634.42|12634.42|12634.42|12634.42|0
1637248520000|2021-11-18 15:15:20|12633.9|12633.9|12633.9|12633.9|12633.9|12633.9|12633.9|12633.9|0
1637248550000|2021-11-18 15:15:50|12633.8|12633.8|12633.75|12633.75|12633.8|12633.8|12633.75|12633.75|0
1637248560000|2021-11-18 15:16:00|12632.52|12632.52|12630.33|12630.33|12632.52|12632.52|12630.33|12630.33|0
1637248570000|2021-11-18 15:16:10|12630.5|12630.5|12629.79|12629.79|12630.5|12630.5|12629.79|12629.79|0
1637248580000|2021-11-18 15:16:20|12629.62|12629.62|12629.62|12629.62|12629.62|12629.62|12629.62|12629.62|0
1637248590000|2021-11-18 15:16:30|12630.63|12630.63|12635.27|12635.27|12635.27|12635.27|12630.63|12630.63|0
1637248600000|2021-11-18 15:16:40|12635.12|12635.12|12635.46|12635.46|12635.46|12635.46|12635.12|12635.12|0
1637248610000|2021-11-18 15:16:50|12635.25|12635.25|12635.25|12635.25|12635.25|12635.25|12635.25|12635.25|0
1637248640000|2021-11-18 15:17:20|12635.4|12635.4|12635.36|12635.36|12635.62|12635.62|12635.36|12635.36|0
1637248650000|2021-11-18 15:17:30|12635.68|12635.68|12635.68|12635.68|12635.68|12635.68|12635.68|12635.68|0
1637248660000|2021-11-18 15:17:40|12635.52|12635.52|12635.52|12635.52|12635.52|12635.52|12635.52|12635.52|0
1637248670000|2021-11-18 15:17:50|12635.67|12635.67|12635.67|12635.67|12635.67|12635.67|12635.67|12635.67|0
1637248700000|2021-11-18 15:18:20|12636.91|12636.91|12636.91|12636.91|12636.91|12636.91|12636.91|12636.91|0
1637248720000|2021-11-18 15:18:40|12636.69|12636.69|12636.91|12636.91|12636.91|12636.91|12636.69|12636.69|0
1637248730000|2021-11-18 15:18:50|12636.64|12636.64|12636.17|12636.17|12636.88|12636.88|12636.17|12636.17|0
1637248740000|2021-11-18 15:19:00|12635.9|12635.9|12635.9|12635.9|12635.9|12635.9|12635.9|12635.9|0
1637248750000|2021-11-18 15:19:10|12634.67|12634.67|12634.67|12634.67|12634.67|12634.67|12634.67|12634.67|0
1637248760000|2021-11-18 15:19:20|12634.43|12634.43|12634.16|12634.16|12634.43|12634.43|12634.16|12634.16|0
1637248780000|2021-11-18 15:19:40|12633.15|12633.15|12633.57|12633.57|12633.57|12633.57|12633.15|12633.15|0
1637248790000|2021-11-18 15:19:50|12633.05|12633.05|12632.04|12632.04|12633.05|12633.05|12632.04|12632.04|0
1637248800000|2021-11-18 15:20:00|12631.69|12631.69|12631.56|12631.56|12631.69|12631.69|12631.56|12631.56|0
1637248810000|2021-11-18 15:20:10|12630.55|12630.55|12626.34|12626.34|12630.55|12630.55|12626.34|12626.34|0
1637248830000|2021-11-18 15:20:30|12625.34|12625.34|12625.07|12625.07|12625.34|12625.34|12625.07|12625.07|0
1637248840000|2021-11-18 15:20:40|12624.9|12624.9|12624.25|12624.25|12625.25|12625.25|12624.25|12624.25|0
1637248850000|2021-11-18 15:20:50|12624.6|12624.6|12624.25|12624.25|12624.6|12624.6|12624.25|12624.25|0
1637248860000|2021-11-18 15:21:00|12623.89|12623.89|12623.89|12623.89|12623.89|12623.89|12623.89|12623.89|0
1637248880000|2021-11-18 15:21:20|12622.66|12622.66|12622.83|12622.83|12622.83|12622.83|12622.66|12622.66|0
1637248900000|2021-11-18 15:21:40|12622.31|12622.31|12622.15|12622.15|12622.42|12622.42|12622.15|12622.15|0
1637248910000|2021-11-18 15:21:50|12622.2|12622.2|12620.87|12620.87|12622.2|12622.2|12620.87|12620.87|0
1637248930000|2021-11-18 15:22:10|12621.27|12621.27|12621.22|12621.22|12621.27|12621.27|12621.22|12621.22|0
1637248940000|2021-11-18 15:22:20|12620.87|12620.87|12620.16|12620.16|12620.87|12620.87|12620.16|12620.16|0
1637248960000|2021-11-18 15:22:40|12622.17|12622.17|12621.65|12621.65|12622.17|12622.17|12621.65|12621.65|0
1637248970000|2021-11-18 15:22:50|12622.88|12622.88|12622.88|12622.88|12622.88|12622.88|12622.88|12622.88|0
1637248980000|2021-11-18 15:23:00|12623.39|12623.39|12623.39|12623.39|12623.39|12623.39|12623.39|12623.39|0
1637248990000|2021-11-18 15:23:10|12622.88|12622.88|12622.88|12622.88|12622.88|12622.88|12622.88|12622.88|0
1637249000000|2021-11-18 15:23:20|12623.04|12623.04|12623.04|12623.04|12623.04|12623.04|12623.04|12623.04|0
1637249020000|2021-11-18 15:23:40|12624.05|12624.05|12623.88|12623.88|12624.05|12624.05|12623.88|12623.88|0
1637249030000|2021-11-18 15:23:50|12624.88|12624.88|12626.66|12626.66|12627.12|12627.12|12624.88|12624.88|0
1637249040000|2021-11-18 15:24:00|12627.37|12627.37|12626.37|12626.37|12627.37|12627.37|12626.37|12626.37|0
1637249060000|2021-11-18 15:24:20|12625.3|12625.3|12625.66|12625.66|12625.66|12625.66|12625.3|12625.3|0
1637249080000|2021-11-18 15:24:40|12625.49|12625.49|12626.72|12626.72|12626.72|12626.72|12625.49|12625.49|0
1637249090000|2021-11-18 15:24:50|12626.89|12626.89|12626.89|12626.89|12626.89|12626.89|12626.89|12626.89|0
1637249100000|2021-11-18 15:25:00|12627.05|12627.05|12627.05|12627.05|12627.05|12627.05|12627.05|12627.05|0
1637249110000|2021-11-18 15:25:10|12626.62|12626.62|12626.06|12626.06|12626.62|12626.62|12625.4|12625.4|0
1637249120000|2021-11-18 15:25:20|12626.27|12626.27|12626.17|12626.17|12626.27|12626.27|12626.17|12626.17|0
1637249130000|2021-11-18 15:25:30|12626.27|12626.27|12626.11|12626.11|12626.27|12626.27|12626.11|12626.11|0
1637249140000|2021-11-18 15:25:40|12627.12|12627.12|12627.12|12627.12|12627.12|12627.12|12627.12|12627.12|0
1637249160000|2021-11-18 15:26:00|12627.55|12627.55|12628.78|12628.78|12628.78|12628.78|12627.55|12627.55|0
1637249170000|2021-11-18 15:26:10|12628.43|12628.43|12629.3|12629.3|12629.3|12629.3|12628.43|12628.43|0
1637249180000|2021-11-18 15:26:20|12631.31|12631.31|12630.3|12630.3|12631.31|12631.31|12630.3|12630.3|0
1637249190000|2021-11-18 15:26:30|12629.79|12629.79|12629.64|12629.64|12629.79|12629.79|12629.64|12629.64|0
1637249200000|2021-11-18 15:26:40|12629.47|12629.47|12629.47|12629.47|12629.47|12629.47|12629.47|12629.47|0
1637249220000|2021-11-18 15:27:00|12629.49|12629.49|12629|12629|12629.57|12629.57|12629|12629|0
1637249230000|2021-11-18 15:27:10|12628.82|12628.82|12629.07|12629.07|12629.07|12629.07|12628.82|12628.82|0
1637249240000|2021-11-18 15:27:20|12629.58|12629.58|12630.09|12630.09|12630.09|12630.09|12629.58|12629.58|0
1637249260000|2021-11-18 15:27:40|12629.38|12629.38|12630.09|12630.09|12630.09|12630.09|12629.38|12629.38|0
1637249280000|2021-11-18 15:28:00|12629.68|12629.68|12629.33|12629.33|12629.68|12629.68|12629.33|12629.33|0
1637249290000|2021-11-18 15:28:10|12628.89|12628.89|12629.54|12629.54|12629.9|12629.9|12628.31|12628.31|0
1637249300000|2021-11-18 15:28:20|12629.31|12629.31|12629.31|12629.31|12629.31|12629.31|12629.31|12629.31|0
1637249310000|2021-11-18 15:28:30|12629.09|12629.09|12629.1|12629.1|12629.1|12629.1|12628.88|12628.88|0
1637249320000|2021-11-18 15:28:40|12629.32|12629.32|12629.32|12629.32|12629.32|12629.32|12629.32|12629.32|0
1637249330000|2021-11-18 15:28:50|12630.32|12630.32|12631.39|12631.39|12631.39|12631.39|12630.32|12630.32|0
1637249340000|2021-11-18 15:29:00|12631.17|12631.17|12630.46|12630.46|12631.17|12631.17|12630.46|12630.46|0
1637249350000|2021-11-18 15:29:10|12629.75|12629.75|12627.74|12627.74|12629.75|12629.75|12627.74|12627.74|0
1637249360000|2021-11-18 15:29:20|12627.33|12627.33|12627.57|12627.57|12627.57|12627.57|12627.33|12627.33|0
1637249370000|2021-11-18 15:29:30|12628.01|12628.01|12628.01|12628.01|12628.01|12628.01|12628.01|12628.01|0
1637249380000|2021-11-18 15:29:40|12627.6|12627.6|12627.24|12627.24|12627.6|12627.6|12627.24|12627.24|0
1637249390000|2021-11-18 15:29:50|12626.24|12626.24|12620.77|12620.77|12626.24|12626.24|12620.77|12620.77|0
1637249400000|2021-11-18 15:30:00|12620.5|12620.5|12615.71|12615.71|12620.5|12620.5|12615.71|12615.71|0
1637249410000|2021-11-18 15:30:10|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|0
1637249420000|2021-11-18 15:30:20|12615.59|12615.59|12617.04|12617.04|12617.04|12617.04|12615.59|12615.59|0
1637249430000|2021-11-18 15:30:30|12617.3|12617.3|12617.57|12617.57|12617.57|12617.57|12617.3|12617.3|0
1637249440000|2021-11-18 15:30:40|12617.31|12617.31|12617.65|12617.65|12617.65|12617.65|12617.31|12617.31|0
1637249450000|2021-11-18 15:30:50|12617.82|12617.82|12617.44|12617.44|12617.82|12617.82|12617.44|12617.44|0
1637249460000|2021-11-18 15:31:00|12617.64|12617.64|12616.42|12616.42|12617.99|12617.99|12616.42|12616.42|0
1637249470000|2021-11-18 15:31:10|12616.63|12616.63|12616.37|12616.37|12616.63|12616.63|12616.32|12616.32|0
1637249480000|2021-11-18 15:31:20|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|12614.36|0
1637249510000|2021-11-18 15:31:50|12614.53|12614.53|12614.14|12614.14|12614.53|12614.53|12614.14|12614.14|0
1637249520000|2021-11-18 15:32:00|12612.91|12612.91|12612.34|12612.34|12612.96|12612.96|12612.34|12612.34|0
1637249530000|2021-11-18 15:32:10|12612.07|12612.07|12609.52|12609.52|12612.07|12612.07|12609.52|12609.52|0
1637249540000|2021-11-18 15:32:20|12610.52|12610.52|12611.51|12611.51|12611.7|12611.7|12610.52|12610.52|0
1637249550000|2021-11-18 15:32:30|12612.33|12612.33|12612.25|12612.25|12612.46|12612.46|12612.25|12612.25|0
1637249560000|2021-11-18 15:32:40|12612.3|12612.3|12611.29|12611.29|12612.3|12612.3|12611.29|12611.29|0
1637249570000|2021-11-18 15:32:50|12609.28|12609.28|12609.28|12609.28|12609.28|12609.28|12609.28|12609.28|0
1637249580000|2021-11-18 15:33:00|12611.52|12611.52|12610.29|12610.29|12611.52|12611.52|12610.29|12610.29|0
1637249590000|2021-11-18 15:33:10|12610.21|12610.21|12609.85|12609.85|12610.21|12610.21|12609.85|12609.85|0
1637249600000|2021-11-18 15:33:20|12609.95|12609.95|12610.61|12610.61|12610.61|12610.61|12609.95|12609.95|0
1637249610000|2021-11-18 15:33:30|12610.77|12610.77|12610.77|12610.77|12610.77|12610.77|12610.77|12610.77|0
1637249620000|2021-11-18 15:33:40|12610.55|12610.55|12610.55|12610.55|12610.55|12610.55|12610.55|12610.55|0
1637249630000|2021-11-18 15:33:50|12611.07|12611.07|12611.07|12611.07|12611.07|12611.07|12611.07|12611.07|0
1637249640000|2021-11-18 15:34:00|12612.3|12612.3|12617.68|12617.68|12617.68|12617.68|12612.3|12612.3|0
1637249650000|2021-11-18 15:34:10|12616.67|12616.67|12614.73|12614.73|12616.67|12616.67|12614.73|12614.73|0
1637249670000|2021-11-18 15:34:30|12615.14|12615.14|12616.42|12616.42|12616.42|12616.42|12615.14|12615.14|0
1637249680000|2021-11-18 15:34:40|12616.77|12616.77|12617.19|12617.19|12617.23|12617.23|12616.77|12616.77|0
1637249690000|2021-11-18 15:34:50|12617.36|12617.36|12617.63|12617.63|12617.63|12617.63|12617.36|12617.36|0
1637249700000|2021-11-18 15:35:00|12617.59|12617.59|12617.59|12617.59|12617.59|12617.59|12617.59|12617.59|0
1637249710000|2021-11-18 15:35:10|12617.44|12617.44|12617.44|12617.44|12617.44|12617.44|12617.44|12617.44|0
1637249720000|2021-11-18 15:35:20|12617.79|12617.79|12617.08|12617.08|12617.79|12617.79|12617.08|12617.08|0
1637249730000|2021-11-18 15:35:30|12617.35|12617.35|12617.35|12617.35|12617.35|12617.35|12617.35|12617.35|0
1637249740000|2021-11-18 15:35:40|12617.83|12617.83|12617.4|12617.4|12617.83|12617.83|12617.4|12617.4|0
1637249750000|2021-11-18 15:35:50|12617.16|12617.16|12617.16|12617.16|12617.16|12617.16|12617.16|12617.16|0
1637249760000|2021-11-18 15:36:00|12617.4|12617.4|12619.86|12619.86|12619.86|12619.86|12617.4|12617.4|0
1637249770000|2021-11-18 15:36:10|12619.7|12619.7|12619.24|12619.24|12619.7|12619.7|12619.24|12619.24|0
1637249780000|2021-11-18 15:36:20|12619.22|12619.22|12622|12622|12622|12622|12619.22|12619.22|0
1637249790000|2021-11-18 15:36:30|12621.76|12621.76|12622.82|12622.82|12622.82|12622.82|12621.76|12621.76|0
1637249800000|2021-11-18 15:36:40|12622.61|12622.61|12622.66|12622.66|12622.66|12622.66|12622.61|12622.61|0
1637249810000|2021-11-18 15:36:50|12623.07|12623.07|12623.12|12623.12|12623.12|12623.12|12623.07|12623.07|0
1637249820000|2021-11-18 15:37:00|12623.39|12623.39|12622.89|12622.89|12623.39|12623.39|12622.89|12622.89|0
1637249830000|2021-11-18 15:37:10|12623.06|12623.06|12622.9|12622.9|12623.06|12623.06|12622.9|12622.9|0
1637249840000|2021-11-18 15:37:20|12622.74|12622.74|12620.43|12620.43|12622.74|12622.74|12620.43|12620.43|0
1637249850000|2021-11-18 15:37:30|12620.48|12620.48|12620.24|12620.24|12620.65|12620.65|12620.24|12620.24|0
1637249860000|2021-11-18 15:37:40|12619.97|12619.97|12619.57|12619.57|12619.97|12619.97|12619.57|12619.57|0
1637249870000|2021-11-18 15:37:50|12619.78|12619.78|12620.14|12620.14|12620.36|12620.36|12619.78|12619.78|0
1637249880000|2021-11-18 15:38:00|12621.37|12621.37|12625.71|12625.71|12625.71|12625.71|12621.37|12621.37|0
1637249890000|2021-11-18 15:38:10|12625.94|12625.94|12626.2|12626.2|12626.2|12626.2|12625.94|12625.94|0
1637249900000|2021-11-18 15:38:20|12626.71|12626.71|12626.36|12626.36|12626.71|12626.71|12624.35|12624.35|0
1637249910000|2021-11-18 15:38:30|12627.36|12627.36|12627.3|12627.3|12627.36|12627.36|12627.15|12627.15|0
1637249920000|2021-11-18 15:38:40|12626.08|12626.08|12626.49|12626.49|12626.49|12626.49|12626.08|12626.08|0
1637249930000|2021-11-18 15:38:50|12625.67|12625.67|12626.13|12626.13|12626.13|12626.13|12625.67|12625.67|0
1637249940000|2021-11-18 15:39:00|12624.12|12624.12|12624.53|12624.53|12624.53|12624.53|12624.12|12624.12|0
1637249950000|2021-11-18 15:39:10|12624.54|12624.54|12624.02|12624.02|12624.54|12624.54|12624.02|12624.02|0
1637249960000|2021-11-18 15:39:20|12623.94|12623.94|12623.94|12623.94|12623.94|12623.94|12623.94|12623.94|0
1637249970000|2021-11-18 15:39:30|12624.35|12624.35|12624.35|12624.35|12624.35|12624.35|12624.35|12624.35|0
1637249980000|2021-11-18 15:39:40|12624.18|12624.18|12624.59|12624.59|12624.59|12624.59|12624.18|12624.18|0
1637249990000|2021-11-18 15:39:50|12624.18|12624.18|12623.77|12623.77|12624.18|12624.18|12623.77|12623.77|0
1637250000000|2021-11-18 15:40:00|12622.54|12622.54|12622.38|12622.38|12622.62|12622.62|12622.38|12622.38|0
1637250010000|2021-11-18 15:40:10|12622.55|12622.55|12622.55|12622.55|12622.55|12622.55|12622.55|12622.55|0
1637250020000|2021-11-18 15:40:20|12622.14|12622.14|12622.22|12622.22|12622.22|12622.22|12621.93|12621.93|0
1637250030000|2021-11-18 15:40:30|12625.87|12625.87|12626.09|12626.09|12626.5|12626.5|12625.87|12625.87|0
1637250040000|2021-11-18 15:40:40|12625.68|12625.68|12624.98|12624.98|12625.68|12625.68|12624.98|12624.98|0
1637250050000|2021-11-18 15:40:50|12624.76|12624.76|12624.76|12624.76|12624.76|12624.76|12624.76|12624.76|0
1637250080000|2021-11-18 15:41:20|12624.93|12624.93|12624.41|12624.41|12624.93|12624.93|12624.41|12624.41|0
1637250090000|2021-11-18 15:41:30|12624.58|12624.58|12624.58|12624.58|12624.58|12624.58|12624.58|12624.58|0
1637250100000|2021-11-18 15:41:40|12624.81|12624.81|12623.58|12623.58|12624.81|12624.81|12623.58|12623.58|0
1637250110000|2021-11-18 15:41:50|12623.99|12623.99|12623.99|12623.99|12623.99|12623.99|12623.99|12623.99|0
1637250120000|2021-11-18 15:42:00|12622.99|12622.99|12625.78|12625.78|12625.78|12625.78|12622.99|12622.99|0
1637250130000|2021-11-18 15:42:10|12626.79|12626.79|12627.14|12627.14|12627.14|12627.14|12626.79|12626.79|0
1637250140000|2021-11-18 15:42:20|12627.31|12627.31|12627.31|12627.31|12627.31|12627.31|12627.31|12627.31|0
1637250150000|2021-11-18 15:42:30|12627.45|12627.45|12628.64|12628.64|12628.64|12628.64|12627.27|12627.27|0
1637250160000|2021-11-18 15:42:40|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|12628.48|0
1637250170000|2021-11-18 15:42:50|12628.35|12628.35|12628.35|12628.35|12628.35|12628.35|12628.35|12628.35|0
1637250180000|2021-11-18 15:43:00|12628.18|12628.18|12627.96|12627.96|12628.18|12628.18|12627.96|12627.96|0
1637250190000|2021-11-18 15:43:10|12627.66|12627.66|12627.1|12627.1|12627.66|12627.66|12626.95|12626.95|0
1637250200000|2021-11-18 15:43:20|12627.29|12627.29|12625.05|12625.05|12627.29|12627.29|12625.05|12625.05|0
1637250210000|2021-11-18 15:43:30|12624.53|12624.53|12624.04|12624.04|12624.53|12624.53|12623.82|12623.82|0
1637250220000|2021-11-18 15:43:40|12623.8|12623.8|12624.1|12624.1|12624.1|12624.1|12623.8|12623.8|0
1637250230000|2021-11-18 15:43:50|12624.32|12624.32|12624.32|12624.32|12624.32|12624.32|12624.32|12624.32|0
1637250240000|2021-11-18 15:44:00|12624.1|12624.1|12622.86|12622.86|12624.1|12624.1|12622.86|12622.86|0
1637250250000|2021-11-18 15:44:10|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|0
1637250260000|2021-11-18 15:44:20|12622.69|12622.69|12622.82|12622.82|12622.82|12622.82|12622.69|12622.69|0
1637250300000|2021-11-18 15:45:00|12621.81|12621.81|12621.81|12621.81|12621.81|12621.81|12621.81|12621.81|0
1637250310000|2021-11-18 15:45:10|12621.63|12621.63|12621.63|12621.63|12621.63|12621.63|12621.63|12621.63|0
1637250320000|2021-11-18 15:45:20|12621.84|12621.84|12621.49|12621.49|12621.84|12621.84|12621.49|12621.49|0
1637250330000|2021-11-18 15:45:30|12620.07|12620.07|12619.9|12619.9|12620.07|12620.07|12619.9|12619.9|0
1637250340000|2021-11-18 15:45:40|12619.49|12619.49|12619.03|12619.03|12619.49|12619.49|12619.03|12619.03|0
1637250350000|2021-11-18 15:45:50|12619.34|12619.34|12620|12620|12620.16|12620.16|12619.34|12619.34|0
1637250360000|2021-11-18 15:46:00|12619.83|12619.83|12618.09|12618.09|12619.83|12619.83|12618.09|12618.09|0
1637250390000|2021-11-18 15:46:30|12618.26|12618.26|12616.19|12616.19|12618.43|12618.43|12616.19|12616.19|0
1637250400000|2021-11-18 15:46:40|12616.25|12616.25|12616.2|12616.2|12616.25|12616.25|12616.09|12616.09|0
1637250410000|2021-11-18 15:46:50|12616.03|12616.03|12616.03|12616.03|12616.03|12616.03|12616.03|12616.03|0
1637250420000|2021-11-18 15:47:00|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|0
1637250430000|2021-11-18 15:47:10|12614.98|12614.98|12615.06|12615.06|12615.06|12615.06|12614.98|12614.98|0
1637250440000|2021-11-18 15:47:20|12614.91|12614.91|12615.16|12615.16|12615.16|12615.16|12614.75|12614.75|0
1637250450000|2021-11-18 15:47:30|12615.01|12615.01|12615.18|12615.18|12615.18|12615.18|12615.01|12615.01|0
1637250460000|2021-11-18 15:47:40|12616.18|12616.18|12618.55|12618.55|12618.55|12618.55|12616.18|12616.18|0
1637250480000|2021-11-18 15:48:00|12618.29|12618.29|12617.79|12617.79|12618.29|12618.29|12617.79|12617.79|0
1637250490000|2021-11-18 15:48:10|12617.94|12617.94|12618.71|12618.71|12618.71|12618.71|12617.94|12617.94|0
1637250500000|2021-11-18 15:48:20|12618.92|12618.92|12617.07|12617.07|12619.08|12619.08|12617.07|12617.07|0
1637250520000|2021-11-18 15:48:40|12618.08|12618.08|12619.23|12619.23|12619.5|12619.5|12618.08|12618.08|0
1637250530000|2021-11-18 15:48:50|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|0
1637250540000|2021-11-18 15:49:00|12618.97|12618.97|12618.97|12618.97|12618.97|12618.97|12618.97|12618.97|0
1637250550000|2021-11-18 15:49:10|12619.62|12619.62|12619.5|12619.5|12619.62|12619.62|12619.15|12619.15|0
1637250580000|2021-11-18 15:49:40|12619.63|12619.63|12619.63|12619.63|12619.63|12619.63|12619.63|12619.63|0
1637250590000|2021-11-18 15:49:50|12619.71|12619.71|12619.78|12619.78|12619.78|12619.78|12619.71|12619.71|0
1637250600000|2021-11-18 15:50:00|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|12618.55|0
1637250610000|2021-11-18 15:50:10|12617.32|12617.32|12617.32|12617.32|12617.32|12617.32|12617.32|12617.32|0
1637250620000|2021-11-18 15:50:20|12617.49|12617.49|12617.71|12617.71|12617.71|12617.71|12617.49|12617.49|0
1637250640000|2021-11-18 15:50:40|12617.56|12617.56|12617.61|12617.61|12617.61|12617.61|12617.56|12617.56|0
1637250660000|2021-11-18 15:51:00|12618.02|12618.02|12620.38|12620.38|12620.38|12620.38|12618.02|12618.02|0
1637250670000|2021-11-18 15:51:10|12620.9|12620.9|12621.74|12621.74|12621.74|12621.74|12620.9|12620.9|0
1637250680000|2021-11-18 15:51:20|12621.9|12621.9|12622.8|12622.8|12622.8|12622.8|12621.57|12621.57|0
1637250700000|2021-11-18 15:51:40|12622.65|12622.65|12622.7|12622.7|12622.7|12622.7|12622.65|12622.65|0
1637250740000|2021-11-18 15:52:20|12622.55|12622.55|12620.68|12620.68|12622.55|12622.55|12620.68|12620.68|0
1637250780000|2021-11-18 15:53:00|12620.47|12620.47|12619.46|12619.46|12620.47|12620.47|12619.46|12619.46|0
1637250800000|2021-11-18 15:53:20|12619.87|12619.87|12620.28|12620.28|12620.28|12620.28|12619.87|12619.87|0
1637250810000|2021-11-18 15:53:30|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|12620.63|0
1637250820000|2021-11-18 15:53:40|12620.87|12620.87|12622.12|12622.12|12622.12|12622.12|12620.87|12620.87|0
1637250830000|2021-11-18 15:53:50|12622.34|12622.34|12623.34|12623.34|12623.34|12623.34|12622.34|12622.34|0
1637250840000|2021-11-18 15:54:00|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|12623.75|0
1637250850000|2021-11-18 15:54:10|12623.34|12623.34|12623.51|12623.51|12623.51|12623.51|12623.34|12623.34|0
1637250870000|2021-11-18 15:54:30|12624.05|12624.05|12624.13|12624.13|12624.13|12624.13|12623.78|12623.78|0
1637250880000|2021-11-18 15:54:40|12624.31|12624.31|12625.32|12625.32|12625.54|12625.54|12624.31|12624.31|0
1637250900000|2021-11-18 15:55:00|12624.97|12624.97|12624.45|12624.45|12624.97|12624.97|12624.45|12624.45|0
1637250920000|2021-11-18 15:55:20|12624.18|12624.18|12623.94|12623.94|12624.18|12624.18|12623.94|12623.94|0
1637250940000|2021-11-18 15:55:40|12624.11|12624.11|12625.45|12625.45|12625.45|12625.45|12624.11|12624.11|0
1637250950000|2021-11-18 15:55:50|12625.22|12625.22|12625.22|12625.22|12625.22|12625.22|12625.22|12625.22|0
1637250960000|2021-11-18 15:56:00|12624.21|12624.21|12624.05|12624.05|12624.21|12624.21|12624.05|12624.05|0
1637250990000|2021-11-18 15:56:30|12624.27|12624.27|12627.89|12627.89|12627.89|12627.89|12624.27|12624.27|0
1637251000000|2021-11-18 15:56:40|12628.1|12628.1|12628.1|12628.1|12628.1|12628.1|12628.1|12628.1|0
1637251010000|2021-11-18 15:56:50|12628.81|12628.81|12631|12631|12631|12631|12628.81|12628.81|0
1637251020000|2021-11-18 15:57:00|12630.29|12630.29|12630.3|12630.3|12630.64|12630.64|12630.29|12630.29|0
1637251060000|2021-11-18 15:57:40|12630.08|12630.08|12630.08|12630.08|12630.08|12630.08|12630.08|12630.08|0
1637251070000|2021-11-18 15:57:50|12631.32|12631.32|12631.32|12631.32|12631.32|12631.32|12631.32|12631.32|0
1637251090000|2021-11-18 15:58:10|12631.13|12631.13|12633.14|12633.14|12633.14|12633.14|12631.13|12631.13|0
1637251110000|2021-11-18 15:58:30|12633.31|12633.31|12633.31|12633.31|12633.31|12633.31|12633.31|12633.31|0
1637251120000|2021-11-18 15:58:40|12633.07|12633.07|12633.07|12633.07|12633.07|12633.07|12633.07|12633.07|0
1637251140000|2021-11-18 15:59:00|12633.04|12633.04|12633.01|12633.01|12633.04|12633.04|12632.96|12632.96|0
1637251170000|2021-11-18 15:59:30|12633.37|12633.37|12633.37|12633.37|12633.37|12633.37|12633.37|12633.37|0
1637251180000|2021-11-18 15:59:40|12633.9|12633.9|12638.01|12638.01|12638.07|12638.07|12633.9|12633.9|0
1637251190000|2021-11-18 15:59:50|12638.42|12638.42|12638.42|12638.42|12638.42|12638.42|12638.42|12638.42|0
1637251200000|2021-11-18 16:00:00|12638.26|12638.26|12638.26|12638.26|12638.26|12638.26|12638.26|12638.26|0
1637251210000|2021-11-18 16:00:10|12638.43|12638.43|12639.28|12639.28|12639.67|12639.67|12638.43|12638.43|0
1637251220000|2021-11-18 16:00:20|12640.28|12640.28|12640.03|12640.03|12640.28|12640.28|12640.03|12640.03|0
1637251230000|2021-11-18 16:00:30|12639.95|12639.95|12640.26|12640.26|12640.26|12640.26|12639.95|12639.95|0
1637251240000|2021-11-18 16:00:40|12639.91|12639.91|12638.11|12638.11|12640.12|12640.12|12638.11|12638.11|0
1637251250000|2021-11-18 16:00:50|12638.22|12638.22|12637.18|12637.18|12638.22|12638.22|12637.18|12637.18|0
1637251260000|2021-11-18 16:01:00|12636.75|12636.75|12636.08|12636.08|12636.75|12636.75|12636.08|12636.08|0
1637251270000|2021-11-18 16:01:10|12636.24|12636.24|12634.32|12634.32|12636.24|12636.24|12634.32|12634.32|0
1637251280000|2021-11-18 16:01:20|12633.32|12633.32|12631.57|12631.57|12633.32|12633.32|12631.57|12631.57|0
1637251290000|2021-11-18 16:01:30|12631.35|12631.35|12634.82|12634.82|12634.82|12634.82|12631.35|12631.35|0
1637251300000|2021-11-18 16:01:40|12634.98|12634.98|12634.98|12634.98|12634.98|12634.98|12634.98|12634.98|0
1637251310000|2021-11-18 16:01:50|12635.21|12635.21|12633.2|12633.2|12635.21|12635.21|12633.2|12633.2|0
1637251320000|2021-11-18 16:02:00|12632.19|12632.19|12632.71|12632.71|12632.71|12632.71|12631.7|12631.7|0
1637251330000|2021-11-18 16:02:10|12634.15|12634.15|12634.15|12634.15|12634.15|12634.15|12633.98|12633.98|0
1637251340000|2021-11-18 16:02:20|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|0
1637251360000|2021-11-18 16:02:40|12634.06|12634.06|12636.7|12636.7|12636.7|12636.7|12634.06|12634.06|0
1637251370000|2021-11-18 16:02:50|12637.1|12637.1|12637.1|12637.1|12637.1|12637.1|12637.1|12637.1|0
1637251390000|2021-11-18 16:03:10|12637.32|12637.32|12636.82|12636.82|12637.32|12637.32|12636.41|12636.41|0
1637251400000|2021-11-18 16:03:20|12636.57|12636.57|12636.57|12636.57|12636.57|12636.57|12636.57|12636.57|0
1637251430000|2021-11-18 16:03:50|12636.46|12636.46|12636.53|12636.53|12636.53|12636.53|12636.36|12636.36|0
1637251440000|2021-11-18 16:04:00|12636.89|12636.89|12638.12|12638.12|12638.12|12638.12|12636.89|12636.89|0
1637251470000|2021-11-18 16:04:30|12638.36|12638.36|12638.88|12638.88|12638.88|12638.88|12637.65|12637.65|0
1637251480000|2021-11-18 16:04:40|12638.57|12638.57|12637.56|12637.56|12638.57|12638.57|12637.56|12637.56|0
1637251490000|2021-11-18 16:04:50|12637.8|12637.8|12635.45|12635.45|12637.8|12637.8|12635.45|12635.45|0
1637251500000|2021-11-18 16:05:00|12635.52|12635.52|12635.68|12635.68|12635.68|12635.68|12635.52|12635.52|0
1637251510000|2021-11-18 16:05:10|12635.46|12635.46|12635.46|12635.46|12635.46|12635.46|12635.46|12635.46|0
1637251550000|2021-11-18 16:05:50|12635.64|12635.64|12635.64|12635.64|12635.64|12635.64|12635.64|12635.64|0
1637251560000|2021-11-18 16:06:00|12635.85|12635.85|12635.85|12635.85|12635.85|12635.85|12635.85|12635.85|0
1637251590000|2021-11-18 16:06:30|12635.77|12635.77|12635.95|12635.95|12635.95|12635.95|12635.77|12635.77|0
1637251600000|2021-11-18 16:06:40|12636.28|12636.28|12637.28|12637.28|12637.28|12637.28|12636.28|12636.28|0
1637251610000|2021-11-18 16:06:50|12638.29|12638.29|12640|12640|12640|12640|12638.29|12638.29|0
1637251620000|2021-11-18 16:07:00|12641.23|12641.23|12641.44|12641.44|12641.44|12641.44|12641.23|12641.23|0
1637251630000|2021-11-18 16:07:10|12641.59|12641.59|12641.59|12641.59|12641.59|12641.59|12641.59|12641.59|0
1637251640000|2021-11-18 16:07:20|12642|12642|12642|12642|12642|12642|12641.9|12641.9|0
1637251650000|2021-11-18 16:07:30|12643.23|12643.23|12643.23|12643.23|12643.23|12643.23|12643.23|12643.23|0
1637251670000|2021-11-18 16:07:50|12643.75|12643.75|12643.75|12643.75|12643.75|12643.75|12643.75|12643.75|0
1637251680000|2021-11-18 16:08:00|12644.16|12644.16|12643.45|12643.45|12644.16|12644.16|12643.45|12643.45|0
1637251690000|2021-11-18 16:08:10|12642.44|12642.44|12642.44|12642.44|12642.44|12642.44|12642.44|12642.44|0
1637251700000|2021-11-18 16:08:20|12642.29|12642.29|12642.61|12642.61|12642.61|12642.61|12642.29|12642.29|0
1637251710000|2021-11-18 16:08:30|12642.66|12642.66|12642.9|12642.9|12642.9|12642.9|12642.66|12642.66|0
1637251720000|2021-11-18 16:08:40|12642.73|12642.73|12642.73|12642.73|12642.73|12642.73|12642.73|12642.73|0
1637251730000|2021-11-18 16:08:50|12642.56|12642.56|12642.13|12642.13|12642.92|12642.92|12642.13|12642.13|0
1637251740000|2021-11-18 16:09:00|12642.54|12642.54|12643.68|12643.68|12643.68|12643.68|12642.54|12642.54|0
1637251760000|2021-11-18 16:09:20|12643.47|12643.47|12643.47|12643.47|12643.47|12643.47|12643.47|12643.47|0
1637251770000|2021-11-18 16:09:30|12645.48|12645.48|12645.48|12645.48|12645.48|12645.48|12645.48|12645.48|0
1637251780000|2021-11-18 16:09:40|12644.25|12644.25|12645.25|12645.25|12645.25|12645.25|12644.25|12644.25|0
1637251790000|2021-11-18 16:09:50|12644.73|12644.73|12644.73|12644.73|12644.73|12644.73|12644.73|12644.73|0
1637251800000|2021-11-18 16:10:00|12644.95|12644.95|12644.95|12644.95|12644.95|12644.95|12644.95|12644.95|0
1637251830000|2021-11-18 16:10:30|12644.71|12644.71|12646.24|12646.24|12646.24|12646.24|12644.71|12644.71|0
1637251840000|2021-11-18 16:10:40|12647.47|12647.47|12647.4|12647.4|12647.47|12647.47|12646.46|12646.46|0
1637251850000|2021-11-18 16:10:50|12647.25|12647.25|12647.25|12647.25|12647.25|12647.25|12647.25|12647.25|0
1637251860000|2021-11-18 16:11:00|12646.07|12646.07|12646.07|12646.07|12646.07|12646.07|12646.07|12646.07|0
1637251880000|2021-11-18 16:11:20|12645.06|12645.06|12644.89|12644.89|12645.06|12645.06|12644.89|12644.89|0
1637251890000|2021-11-18 16:11:30|12644.74|12644.74|12644.6|12644.6|12644.91|12644.91|12644.6|12644.6|0
1637251900000|2021-11-18 16:11:40|12645.83|12645.83|12645.98|12645.98|12645.98|12645.98|12645.83|12645.83|0
1637251910000|2021-11-18 16:11:50|12646.2|12646.2|12646.42|12646.42|12646.42|12646.42|12646.2|12646.2|0
1637251920000|2021-11-18 16:12:00|12646.85|12646.85|12646.63|12646.63|12646.85|12646.85|12646.63|12646.63|0
1637251930000|2021-11-18 16:12:10|12646.87|12646.87|12647.23|12647.23|12647.4|12647.4|12646.87|12646.87|0
1637251950000|2021-11-18 16:12:30|12647.59|12647.59|12647.59|12647.59|12647.59|12647.59|12647.59|12647.59|0
1637251960000|2021-11-18 16:12:40|12647.42|12647.42|12646.13|12646.13|12647.42|12647.42|12646.13|12646.13|0
1637251970000|2021-11-18 16:12:50|12646.27|12646.27|12646.27|12646.27|12646.27|12646.27|12646.27|12646.27|0
1637251980000|2021-11-18 16:13:00|12645.26|12645.26|12645.31|12645.31|12645.31|12645.31|12645.26|12645.26|0
1637251990000|2021-11-18 16:13:10|12645.48|12645.48|12645.53|12645.53|12645.53|12645.53|12645.48|12645.48|0
1637252010000|2021-11-18 16:13:30|12644.52|12644.52|12644.52|12644.52|12644.52|12644.52|12644.52|12644.52|0
1637252020000|2021-11-18 16:13:40|12644.17|12644.17|12644.57|12644.57|12644.57|12644.57|12644.17|12644.17|0
1637252040000|2021-11-18 16:14:00|12644.37|12644.37|12643.14|12643.14|12644.37|12644.37|12643.14|12643.14|0
1637252050000|2021-11-18 16:14:10|12643.31|12643.31|12643.14|12643.14|12643.31|12643.31|12643.14|12643.14|0
1637252070000|2021-11-18 16:14:30|12643.45|12643.45|12643.45|12643.45|12643.45|12643.45|12643.45|12643.45|0
1637252080000|2021-11-18 16:14:40|12643.96|12643.96|12643.96|12643.96|12643.96|12643.96|12643.96|12643.96|0
1637252090000|2021-11-18 16:14:50|12643.88|12643.88|12643.88|12643.88|12643.88|12643.88|12643.88|12643.88|0
1637252100000|2021-11-18 16:15:00|12644.01|12644.01|12644.01|12644.01|12644.01|12644.01|12644.01|12644.01|0
1637252110000|2021-11-18 16:15:10|12644.2|12644.2|12643.96|12643.96|12644.2|12644.2|12643.96|12643.96|0
1637252130000|2021-11-18 16:15:30|12643.8|12643.8|12643.8|12643.8|12643.8|12643.8|12643.8|12643.8|0
1637252150000|2021-11-18 16:15:50|12642.58|12642.58|12642.17|12642.17|12642.58|12642.58|12642.17|12642.17|0
1637252160000|2021-11-18 16:16:00|12642.68|12642.68|12642.63|12642.63|12642.74|12642.74|12642.63|12642.63|0
1637252170000|2021-11-18 16:16:10|12641.81|12641.81|12643.56|12643.56|12643.56|12643.56|12641.81|12641.81|0
1637252180000|2021-11-18 16:16:20|12643.21|12643.21|12642.65|12642.65|12643.21|12643.21|12642.65|12642.65|0
1637252190000|2021-11-18 16:16:30|12642.48|12642.48|12641.49|12641.49|12642.48|12642.48|12641.24|12641.24|0
1637252200000|2021-11-18 16:16:40|12641.73|12641.73|12642.1|12642.1|12642.1|12642.1|12641.73|12641.73|0
1637252210000|2021-11-18 16:16:50|12642.91|12642.91|12644.12|12644.12|12644.31|12644.31|12642.91|12642.91|0
1637252230000|2021-11-18 16:17:10|12644.34|12644.34|12643.68|12643.68|12644.34|12644.34|12643.68|12643.68|0
1637252260000|2021-11-18 16:17:40|12643.51|12643.51|12643.43|12643.43|12643.51|12643.51|12643.43|12643.43|0
1637252270000|2021-11-18 16:17:50|12643.79|12643.79|12642.81|12642.81|12643.79|12643.79|12642.81|12642.81|0
1637252280000|2021-11-18 16:18:00|12644.83|12644.83|12647.32|12647.32|12647.32|12647.32|12644.83|12644.83|0
1637252300000|2021-11-18 16:18:20|12647.09|12647.09|12647.4|12647.4|12647.4|12647.4|12647.09|12647.09|0
1637252310000|2021-11-18 16:18:30|12647.66|12647.66|12647.66|12647.66|12647.66|12647.66|12647.66|12647.66|0
1637252320000|2021-11-18 16:18:40|12647.71|12647.71|12647.81|12647.81|12647.81|12647.81|12647.71|12647.71|0
1637252330000|2021-11-18 16:18:50|12647.97|12647.97|12648.07|12648.07|12648.07|12648.07|12647.97|12647.97|0
1637252340000|2021-11-18 16:19:00|12648.22|12648.22|12649.11|12649.11|12649.11|12649.11|12648.22|12648.22|0
1637252350000|2021-11-18 16:19:10|12649.31|12649.31|12648.85|12648.85|12649.31|12649.31|12648.85|12648.85|0
1637252360000|2021-11-18 16:19:20|12648.42|12648.42|12648.42|12648.42|12648.42|12648.42|12648.42|12648.42|0
1637252370000|2021-11-18 16:19:30|12648.07|12648.07|12648.07|12648.07|12648.07|12648.07|12647.07|12647.07|0
1637252380000|2021-11-18 16:19:40|12647.91|12647.91|12647.39|12647.39|12647.91|12647.91|12647.39|12647.39|0
1637252390000|2021-11-18 16:19:50|12646.87|12646.87|12646.87|12646.87|12646.87|12646.87|12646.87|12646.87|0
1637252400000|2021-11-18 16:20:00|12645.64|12645.64|12645.53|12645.53|12645.86|12645.86|12645.53|12645.53|0
1637252410000|2021-11-18 16:20:10|12645.69|12645.69|12646.38|12646.38|12646.38|12646.38|12645.69|12645.69|0
1637252420000|2021-11-18 16:20:20|12646.55|12646.55|12646.55|12646.55|12646.55|12646.55|12646.55|12646.55|0
1637252430000|2021-11-18 16:20:30|12646.72|12646.72|12649.26|12649.26|12649.26|12649.26|12646.72|12646.72|0
1637252440000|2021-11-18 16:20:40|12650.5|12650.5|12650.5|12650.5|12650.5|12650.5|12650.5|12650.5|0
1637252450000|2021-11-18 16:20:50|12650.85|12650.85|12650.85|12650.85|12650.85|12650.85|12650.85|12650.85|0
1637252460000|2021-11-18 16:21:00|12651.67|12651.67|12651.82|12651.82|12651.82|12651.82|12651.67|12651.67|0
1637252480000|2021-11-18 16:21:20|12651.9|12651.9|12651.38|12651.38|12652.21|12652.21|12651.21|12651.21|0
1637252530000|2021-11-18 16:22:10|12650.94|12650.94|12650.91|12650.91|12651.13|12651.13|12650.91|12650.91|0
1637252540000|2021-11-18 16:22:20|12651.13|12651.13|12651.13|12651.13|12651.13|12651.13|12651.13|12651.13|0
1637252560000|2021-11-18 16:22:40|12650.97|12650.97|12650.59|12650.59|12650.97|12650.97|12650.46|12650.46|0
1637252570000|2021-11-18 16:22:50|12650.51|12650.51|12649.51|12649.51|12650.51|12650.51|12649.51|12649.51|0
1637252580000|2021-11-18 16:23:00|12649.72|12649.72|12649.23|12649.23|12650.24|12650.24|12649.23|12649.23|0
1637252590000|2021-11-18 16:23:10|12649.59|12649.59|12649.59|12649.59|12649.59|12649.59|12649.59|12649.59|0
1637252600000|2021-11-18 16:23:20|12650.6|12650.6|12650.6|12650.6|12650.6|12650.6|12650.6|12650.6|0
1637252610000|2021-11-18 16:23:30|12649.98|12649.98|12649.98|12649.98|12649.98|12649.98|12649.98|12649.98|0
1637252620000|2021-11-18 16:23:40|12650.15|12650.15|12651.28|12651.28|12651.28|12651.28|12650.15|12650.15|0
1637252640000|2021-11-18 16:24:00|12651.23|12651.23|12650.82|12650.82|12651.23|12651.23|12650.82|12650.82|0
1637252650000|2021-11-18 16:24:10|12650.9|12650.9|12651.03|12651.03|12651.03|12651.03|12650.9|12650.9|0
1637252670000|2021-11-18 16:24:30|12652.26|12652.26|12652.5|12652.5|12652.5|12652.5|12652.26|12652.26|0
1637252680000|2021-11-18 16:24:40|12652.37|12652.37|12652.37|12652.37|12652.37|12652.37|12652.37|12652.37|0
1637252690000|2021-11-18 16:24:50|12653.37|12653.37|12653.61|12653.61|12654.02|12654.02|12653.02|12653.02|0
1637252700000|2021-11-18 16:25:00|12653.43|12653.43|12651.6|12651.6|12654.03|12654.03|12651.6|12651.6|0
1637252710000|2021-11-18 16:25:10|12650.79|12650.79|12651.21|12651.21|12651.45|12651.45|12650.27|12650.27|0
1637252720000|2021-11-18 16:25:20|12651.57|12651.57|12651.35|12651.35|12651.98|12651.98|12651.3|12651.3|0
1637252730000|2021-11-18 16:25:30|12651.12|12651.12|12651.12|12651.12|12651.12|12651.12|12651.12|12651.12|0
1637252740000|2021-11-18 16:25:40|12650.9|12650.9|12650.82|12650.82|12651.72|12651.72|12650.71|12650.71|0
1637252750000|2021-11-18 16:25:50|12650.63|12650.63|12650.4|12650.4|12650.68|12650.68|12650.4|12650.4|0
1637252760000|2021-11-18 16:26:00|12650.45|12650.45|12651.7|12651.7|12651.7|12651.7|12650.45|12650.45|0
1637252780000|2021-11-18 16:26:20|12651.92|12651.92|12651.92|12651.92|12651.92|12651.92|12651.92|12651.92|0
1637252790000|2021-11-18 16:26:30|12651.61|12651.61|12652.49|12652.49|12652.67|12652.67|12651.35|12651.35|0
1637252800000|2021-11-18 16:26:40|12652.44|12652.44|12653.05|12653.05|12653.05|12653.05|12652.44|12652.44|0
1637252810000|2021-11-18 16:26:50|12652.83|12652.83|12653.36|12653.36|12654.36|12654.36|12652.83|12652.83|0
1637252820000|2021-11-18 16:27:00|12653.26|12653.26|12654.47|12654.47|12654.47|12654.47|12653.18|12653.18|0
1637252830000|2021-11-18 16:27:10|12654.11|12654.11|12655.04|12655.04|12655.04|12655.04|12654.11|12654.11|0
1637252840000|2021-11-18 16:27:20|12654.99|12654.99|12655.71|12655.71|12655.71|12655.71|12654.99|12654.99|0
1637252850000|2021-11-18 16:27:30|12655.31|12655.31|12654.36|12654.36|12655.36|12655.36|12654.36|12654.36|0
1637252860000|2021-11-18 16:27:40|12655.36|12655.36|12655.99|12655.99|12655.99|12655.99|12655.36|12655.36|0
1637252870000|2021-11-18 16:27:50|12656.17|12656.17|12656.17|12656.17|12656.17|12656.17|12656.17|12656.17|0
1637252880000|2021-11-18 16:28:00|12656.23|12656.23|12655.87|12655.87|12656.23|12656.23|12655.17|12655.17|0
1637252890000|2021-11-18 16:28:10|12654.87|12654.87|12654.71|12654.71|12654.87|12654.87|12654.71|12654.71|0
1637252900000|2021-11-18 16:28:20|12654.93|12654.93|12656.26|12656.26|12657.27|12657.27|12654.93|12654.93|0
1637252910000|2021-11-18 16:28:30|12655.03|12655.03|12654.9|12654.9|12655.03|12655.03|12654.9|12654.9|0
1637252930000|2021-11-18 16:28:50|12654.69|12654.69|12653.49|12653.49|12655.43|12655.43|12653.49|12653.49|0
1637252940000|2021-11-18 16:29:00|12653.93|12653.93|12654.22|12654.22|12654.62|12654.62|12653.57|12653.57|0
1637252950000|2021-11-18 16:29:10|12654.74|12654.74|12654.9|12654.9|12655.21|12655.21|12654.52|12654.52|0
1637252960000|2021-11-18 16:29:20|12655.06|12655.06|12654.24|12654.24|12655.25|12655.25|12654.24|12654.24|0
1637252970000|2021-11-18 16:29:30|12654.43|12654.43|12653.6|12653.6|12654.43|12654.43|12652.42|12652.42|0
1637252980000|2021-11-18 16:29:40|12653.03|12653.03|12652.45|12652.45|12653.74|12653.74|12651.4|12651.4|0
1637252990000|2021-11-18 16:29:50|12652.86|12652.86|12652.84|12652.84|12653.69|12653.69|12648.6|12648.6|0
1637309700000|2021-11-19 08:15:00|12601.85|12601.85|12601.29|12601.29|12605.54|12605.54|12601.29|12601.29|0
1637309710000|2021-11-19 08:15:10|12601.07|12601.07|12596.6|12596.6|12601.29|12601.29|12596.6|12596.6|0
1637309720000|2021-11-19 08:15:20|12596.43|12596.43|12596.09|12596.09|12596.43|12596.43|12596.09|12596.09|0
1637309730000|2021-11-19 08:15:30|12596.01|12596.01|12596.04|12596.04|12596.17|12596.17|12596.01|12596.01|0
1637309750000|2021-11-19 08:15:50|12596.91|12596.91|12595.82|12595.82|12596.91|12596.91|12595.82|12595.82|0
1637309760000|2021-11-19 08:16:00|12595.41|12595.41|12597.28|12597.28|12599.29|12599.29|12595.41|12595.41|0
1637309770000|2021-11-19 08:16:10|12597.5|12597.5|12600.5|12600.5|12600.5|12600.5|12597.5|12597.5|0
1637309780000|2021-11-19 08:16:20|12599.27|12599.27|12599.27|12599.27|12599.27|12599.27|12599.27|12599.27|0
1637309790000|2021-11-19 08:16:30|12600.5|12600.5|12600.5|12600.5|12600.5|12600.5|12600.5|12600.5|0
1637309800000|2021-11-19 08:16:40|12601.73|12601.73|12600.49|12600.49|12601.73|12601.73|12600.49|12600.49|0
1637309810000|2021-11-19 08:16:50|12601.13|12601.13|12601.13|12601.13|12601.13|12601.13|12599.12|12599.12|0
1637309820000|2021-11-19 08:17:00|12598.12|12598.12|12599.12|12599.12|12599.12|12599.12|12596.89|12596.89|0
1637309830000|2021-11-19 08:17:10|12600.13|12600.13|12602.46|12602.46|12603.17|12603.17|12599.12|12599.12|0
1637309840000|2021-11-19 08:17:20|12603.69|12603.69|12604.22|12604.22|12604.22|12604.22|12601.68|12601.68|0
1637309850000|2021-11-19 08:17:30|12605.23|12605.23|12602.24|12602.24|12605.93|12605.93|12602.24|12602.24|0
1637309860000|2021-11-19 08:17:40|12603.47|12603.47|12602.47|12602.47|12603.47|12603.47|12602.47|12602.47|0
1637309870000|2021-11-19 08:17:50|12602.82|12602.82|12602.47|12602.47|12602.82|12602.82|12602.47|12602.47|0
1637309880000|2021-11-19 08:18:00|12602.11|12602.11|12602.11|12602.11|12602.11|12602.11|12602.11|12602.11|0
1637309900000|2021-11-19 08:18:20|12600.88|12600.88|12597.64|12597.64|12600.88|12600.88|12597.64|12597.64|0
1637309910000|2021-11-19 08:18:30|12597.12|12597.12|12596.88|12596.88|12597.12|12597.12|12596.88|12596.88|0
1637309920000|2021-11-19 08:18:40|12596.53|12596.53|12596.58|12596.58|12596.8|12596.8|12595.79|12595.79|0
1637309930000|2021-11-19 08:18:50|12597.58|12597.58|12596.62|12596.62|12597.58|12597.58|12596.62|12596.62|0
1637309940000|2021-11-19 08:19:00|12599.64|12599.64|12599.64|12599.64|12599.64|12599.64|12599.64|12599.64|0
1637309950000|2021-11-19 08:19:10|12599.99|12599.99|12606.6|12606.6|12608.61|12608.61|12599.99|12599.99|0
1637309960000|2021-11-19 08:19:20|12604.59|12604.59|12606.14|12606.14|12606.6|12606.6|12604.59|12604.59|0
1637309970000|2021-11-19 08:19:30|12604.91|12604.91|12604.91|12604.91|12604.91|12604.91|12604.91|12604.91|0
1637309990000|2021-11-19 08:19:50|12604.55|12604.55|12602.54|12602.54|12604.55|12604.55|12601.53|12601.53|0
1637310000000|2021-11-19 08:20:00|12602.02|12602.02|12602.22|12602.22|12602.22|12602.22|12599.76|12599.76|0
1637310010000|2021-11-19 08:20:10|12604.23|12604.23|12602.22|12602.22|12604.23|12604.23|12602.22|12602.22|0
1637310020000|2021-11-19 08:20:20|12601.7|12601.7|12601.7|12601.7|12601.7|12601.7|12601.7|12601.7|0
1637310030000|2021-11-19 08:20:30|12601.44|12601.44|12602.55|12602.55|12603.79|12603.79|12601.17|12601.17|0
1637310040000|2021-11-19 08:20:40|12602.88|12602.88|12602.62|12602.62|12602.88|12602.88|12602.62|12602.62|0
1637310050000|2021-11-19 08:20:50|12603.03|12603.03|12602.9|12602.9|12603.03|12603.03|12602.9|12602.9|0
1637310070000|2021-11-19 08:21:10|12602.36|12602.36|12600.66|12600.66|12602.36|12602.36|12600.66|12600.66|0
1637310090000|2021-11-19 08:21:30|12599.43|12599.43|12599.43|12599.43|12599.43|12599.43|12599.43|12599.43|0
1637310120000|2021-11-19 08:22:00|12600.66|12600.66|12607.15|12607.15|12607.45|12607.45|12600.66|12600.66|0
1637310130000|2021-11-19 08:22:10|12607.35|12607.35|12608.35|12608.35|12608.58|12608.58|12607.35|12607.35|0
1637310140000|2021-11-19 08:22:20|12606.33|12606.33|12606.33|12606.33|12607.34|12607.34|12606.33|12606.33|0
1637310150000|2021-11-19 08:22:30|12605.1|12605.1|12605.1|12605.1|12605.1|12605.1|12605.1|12605.1|0
1637310160000|2021-11-19 08:22:40|12604.74|12604.74|12604.74|12604.74|12604.74|12604.74|12604.74|12604.74|0
1637310170000|2021-11-19 08:22:50|12604.75|12604.75|12604.75|12604.75|12605.98|12605.98|12604.75|12604.75|0
1637310180000|2021-11-19 08:23:00|12604.4|12604.4|12604.4|12604.4|12604.4|12604.4|12604.4|12604.4|0
1637310190000|2021-11-19 08:23:10|12604.92|12604.92|12605.92|12605.92|12605.92|12605.92|12604.92|12604.92|0
1637310200000|2021-11-19 08:23:20|12607.15|12607.15|12608.08|12608.08|12608.08|12608.08|12607.15|12607.15|0
1637310210000|2021-11-19 08:23:30|12608.35|12608.35|12608.13|12608.13|12608.35|12608.35|12608.13|12608.13|0
1637310220000|2021-11-19 08:23:40|12607.78|12607.78|12609.19|12609.19|12609.19|12609.19|12607.78|12607.78|0
1637310240000|2021-11-19 08:24:00|12607.18|12607.18|12606.17|12606.17|12607.18|12607.18|12606.17|12606.17|0
1637310250000|2021-11-19 08:24:10|12607.18|12607.18|12607.41|12607.41|12607.41|12607.41|12607.18|12607.18|0
1637310260000|2021-11-19 08:24:20|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|12606.41|0
1637310270000|2021-11-19 08:24:30|12606.68|12606.68|12606.68|12606.68|12606.68|12606.68|12606.68|12606.68|0
1637310280000|2021-11-19 08:24:40|12607.19|12607.19|12609.65|12609.65|12609.65|12609.65|12607.19|12607.19|0
1637310290000|2021-11-19 08:24:50|12609.5|12609.5|12609.5|12609.5|12609.5|12609.5|12609.5|12609.5|0
1637310300000|2021-11-19 08:25:00|12608.79|12608.79|12607.52|12607.52|12608.79|12608.79|12607.52|12607.52|0
1637310310000|2021-11-19 08:25:10|12607.25|12607.25|12607.25|12607.25|12607.25|12607.25|12607.25|12607.25|0
1637310320000|2021-11-19 08:25:20|12608.26|12608.26|12608.26|12608.26|12608.26|12608.26|12608.26|12608.26|0
1637310340000|2021-11-19 08:25:40|12605.53|12605.53|12602.9|12602.9|12605.53|12605.53|12601.67|12601.67|0
1637310350000|2021-11-19 08:25:50|12602.66|12602.66|12601.98|12601.98|12602.66|12602.66|12601.43|12601.43|0
1637310360000|2021-11-19 08:26:00|12603.22|12603.22|12601.98|12601.98|12603.22|12603.22|12601.98|12601.98|0
1637310370000|2021-11-19 08:26:10|12600.49|12600.49|12593.48|12593.48|12600.49|12600.49|12593.48|12593.48|0
1637310380000|2021-11-19 08:26:20|12592.24|12592.24|12590.4|12590.4|12592.24|12592.24|12590.23|12590.23|0
1637310390000|2021-11-19 08:26:30|12590.14|12590.14|12590.14|12590.14|12590.14|12590.14|12590.14|12590.14|0
1637310400000|2021-11-19 08:26:40|12588.9|12588.9|12587.95|12587.95|12588.96|12588.96|12587.95|12587.95|0
1637310410000|2021-11-19 08:26:50|12586.72|12586.72|12590.05|12590.05|12590.05|12590.05|12586.72|12586.72|0
1637310420000|2021-11-19 08:27:00|12591.28|12591.28|12592.51|12592.51|12592.51|12592.51|12591.28|12591.28|0
1637310430000|2021-11-19 08:27:10|12593.74|12593.74|12593.74|12593.74|12593.74|12593.74|12593.74|12593.74|0
1637310440000|2021-11-19 08:27:20|12594.45|12594.45|12594.45|12594.45|12594.45|12594.45|12594.45|12594.45|0
1637310470000|2021-11-19 08:27:50|12594.22|12594.22|12594.22|12594.22|12594.22|12594.22|12594.22|12594.22|0
1637310480000|2021-11-19 08:28:00|12594.43|12594.43|12594.43|12594.43|12594.43|12594.43|12594.43|12594.43|0
1637310500000|2021-11-19 08:28:20|12594.59|12594.59|12594.59|12594.59|12594.59|12594.59|12594.59|12594.59|0
1637310510000|2021-11-19 08:28:30|12595.82|12595.82|12595.82|12595.82|12595.82|12595.82|12595.82|12595.82|0
1637310520000|2021-11-19 08:28:40|12595.56|12595.56|12595.56|12595.56|12595.56|12595.56|12595.56|12595.56|0
1637310530000|2021-11-19 08:28:50|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|0
1637310540000|2021-11-19 08:29:00|12594.31|12594.31|12594.51|12594.51|12594.51|12594.51|12593.95|12593.95|0
1637310550000|2021-11-19 08:29:10|12594.75|12594.75|12593.23|12593.23|12595.4|12595.4|12593.23|12593.23|0
1637310570000|2021-11-19 08:29:30|12593.15|12593.15|12592.93|12592.93|12593.15|12593.15|12592.93|12592.93|0
1637310580000|2021-11-19 08:29:40|12592.42|12592.42|12596.07|12596.07|12596.07|12596.07|12592.42|12592.42|0
1637310590000|2021-11-19 08:29:50|12597.29|12597.29|12598.53|12598.53|12598.53|12598.53|12597.29|12597.29|0
1637310600000|2021-11-19 08:30:00|12599.14|12599.14|12606.14|12606.14|12606.14|12606.14|12598.97|12598.97|0
1637310610000|2021-11-19 08:30:10|12605.87|12605.87|12604.87|12604.87|12605.87|12605.87|12604.87|12604.87|0
1637310620000|2021-11-19 08:30:20|12606.1|12606.1|12604.41|12604.41|12606.1|12606.1|12604.41|12604.41|0
1637310630000|2021-11-19 08:30:30|12603.87|12603.87|12603.48|12603.48|12603.87|12603.87|12603.31|12603.31|0
1637310640000|2021-11-19 08:30:40|12603.31|12603.31|12610.74|12610.74|12610.74|12610.74|12603.21|12603.21|0
1637310650000|2021-11-19 08:30:50|12609.51|12609.51|12611.03|12611.03|12612.53|12612.53|12609.51|12609.51|0
1637310660000|2021-11-19 08:31:00|12610.86|12610.86|12609.86|12609.86|12610.86|12610.86|12609.86|12609.86|0
1637310670000|2021-11-19 08:31:10|12608.85|12608.85|12608.85|12608.85|12608.85|12608.85|12608.85|12608.85|0
1637310690000|2021-11-19 08:31:30|12608.75|12608.75|12609.02|12609.02|12609.02|12609.02|12607.52|12607.52|0
1637310700000|2021-11-19 08:31:40|12610.02|12610.02|12611.77|12611.77|12611.77|12611.77|12609.75|12609.75|0
1637310710000|2021-11-19 08:31:50|12611.5|12611.5|12613.53|12613.53|12613.53|12613.53|12611.5|12611.5|0
1637310720000|2021-11-19 08:32:00|12613.75|12613.75|12614.06|12614.06|12614.06|12614.06|12613.75|12613.75|0
1637310730000|2021-11-19 08:32:10|12613.06|12613.06|12614.06|12614.06|12614.06|12614.06|12613.06|12613.06|0
1637310740000|2021-11-19 08:32:20|12614.12|12614.12|12614.12|12614.12|12614.12|12614.12|12614.12|12614.12|0
1637310750000|2021-11-19 08:32:30|12614.46|12614.46|12614.46|12614.46|12614.46|12614.46|12614.46|12614.46|0
1637310760000|2021-11-19 08:32:40|12613.45|12613.45|12613.45|12613.45|12613.45|12613.45|12613.45|12613.45|0
1637310770000|2021-11-19 08:32:50|12614.16|12614.16|12614.16|12614.16|12614.16|12614.16|12614.16|12614.16|0
1637310780000|2021-11-19 08:33:00|12615.17|12615.17|12613.63|12613.63|12615.17|12615.17|12613.63|12613.63|0
1637310800000|2021-11-19 08:33:20|12613.86|12613.86|12613.43|12613.43|12613.86|12613.86|12613.43|12613.43|0
1637310810000|2021-11-19 08:33:30|12612.2|12612.2|12612.2|12612.2|12612.2|12612.2|12612.2|12612.2|0
1637310820000|2021-11-19 08:33:40|12611.19|12611.19|12611.19|12611.19|12611.19|12611.19|12611.19|12611.19|0
1637310840000|2021-11-19 08:34:00|12610.32|12610.32|12610.32|12610.32|12610.32|12610.32|12610.32|12610.32|0
1637310850000|2021-11-19 08:34:10|12610.56|12610.56|12610.56|12610.56|12610.56|12610.56|12610.56|12610.56|0
1637310860000|2021-11-19 08:34:20|12611.11|12611.11|12612.94|12612.94|12613.57|12613.57|12611.11|12611.11|0
1637310880000|2021-11-19 08:34:40|12614.17|12614.17|12614.17|12614.17|12614.17|12614.17|12614.17|12614.17|0
1637310890000|2021-11-19 08:34:50|12614.01|12614.01|12613.76|12613.76|12614.01|12614.01|12613.76|12613.76|0
1637310900000|2021-11-19 08:35:00|12613.6|12613.6|12614.55|12614.55|12614.82|12614.82|12613.6|12613.6|0
1637310910000|2021-11-19 08:35:10|12614.39|12614.39|12611.65|12611.65|12614.39|12614.39|12611.59|12611.59|0
1637310920000|2021-11-19 08:35:20|12611.39|12611.39|12611.16|12611.16|12611.67|12611.67|12610.96|12610.96|0
1637310930000|2021-11-19 08:35:30|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|0
1637310940000|2021-11-19 08:35:40|12608.53|12608.53|12608.53|12608.53|12608.53|12608.53|12608.53|12608.53|0
1637310950000|2021-11-19 08:35:50|12608.26|12608.26|12608.26|12608.26|12608.26|12608.26|12608.26|12608.26|0
1637310960000|2021-11-19 08:36:00|12608.87|12608.87|12609.04|12609.04|12609.04|12609.04|12608.87|12608.87|0
1637310970000|2021-11-19 08:36:10|12610.27|12610.27|12610.27|12610.27|12610.27|12610.27|12610.27|12610.27|0
1637310980000|2021-11-19 08:36:20|12609.56|12609.56|12609.56|12609.56|12609.56|12609.56|12609.56|12609.56|0
1637310990000|2021-11-19 08:36:30|12609.92|12609.92|12609.92|12609.92|12609.92|12609.92|12609.92|12609.92|0
1637311000000|2021-11-19 08:36:40|12609.19|12609.19|12609.19|12609.19|12609.19|12609.19|12609.19|12609.19|0
1637311020000|2021-11-19 08:37:00|12608.84|12608.84|12610.02|12610.02|12610.48|12610.48|12608.84|12608.84|0
1637311030000|2021-11-19 08:37:10|12608.79|12608.79|12608.68|12608.68|12609.1|12609.1|12608.44|12608.44|0
1637311040000|2021-11-19 08:37:20|12608.51|12608.51|12607.28|12607.28|12608.51|12608.51|12607.28|12607.28|0
1637311050000|2021-11-19 08:37:30|12607.54|12607.54|12607.54|12607.54|12607.54|12607.54|12607.54|12607.54|0
1637311070000|2021-11-19 08:37:50|12607.33|12607.33|12607.33|12607.33|12607.33|12607.33|12607.33|12607.33|0
1637311080000|2021-11-19 08:38:00|12606.86|12606.86|12603.95|12603.95|12606.86|12606.86|12603.95|12603.95|0
1637311090000|2021-11-19 08:38:10|12604.95|12604.95|12605.11|12605.11|12605.11|12605.11|12604.95|12604.95|0
1637311100000|2021-11-19 08:38:20|12604.1|12604.1|12604.1|12604.1|12604.1|12604.1|12604.1|12604.1|0
1637311130000|2021-11-19 08:38:50|12605.11|12605.11|12608.58|12608.58|12608.58|12608.58|12605.11|12605.11|0
1637311140000|2021-11-19 08:39:00|12608.22|12608.22|12610.02|12610.02|12610.37|12610.37|12608.17|12608.17|0
1637311150000|2021-11-19 08:39:10|12609.48|12609.48|12609.48|12609.48|12609.48|12609.48|12609.48|12609.48|0
1637311190000|2021-11-19 08:39:50|12610|12610|12610.69|12610.69|12610.69|12610.69|12610|12610|0
1637311210000|2021-11-19 08:40:10|12611.17|12611.17|12611.17|12611.17|12611.17|12611.17|12611.17|12611.17|0
1637311220000|2021-11-19 08:40:20|12610.76|12610.76|12610.89|12610.89|12610.89|12610.89|12610.76|12610.76|0
1637311240000|2021-11-19 08:40:40|12611.9|12611.9|12611.9|12611.9|12611.9|12611.9|12611.9|12611.9|0
1637311250000|2021-11-19 08:40:50|12611.95|12611.95|12611.59|12611.59|12611.95|12611.95|12611.59|12611.59|0
1637311260000|2021-11-19 08:41:00|12611.28|12611.28|12612.33|12612.33|12612.33|12612.33|12611.28|12611.28|0
1637311270000|2021-11-19 08:41:10|12613.57|12613.57|12613.21|12613.21|12613.57|12613.57|12613.21|12613.21|0
1637311290000|2021-11-19 08:41:30|12612.95|12612.95|12612.95|12612.95|12612.95|12612.95|12612.95|12612.95|0
1637311300000|2021-11-19 08:41:40|12612.59|12612.59|12612.82|12612.82|12612.82|12612.82|12612.26|12612.26|0
1637311310000|2021-11-19 08:41:50|12612.51|12612.51|12611.12|12611.12|12612.51|12612.51|12611.12|12611.12|0
1637311320000|2021-11-19 08:42:00|12611.74|12611.74|12614.05|12614.05|12614.05|12614.05|12611.59|12611.59|0
1637311330000|2021-11-19 08:42:10|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|0
1637311350000|2021-11-19 08:42:30|12612.69|12612.69|12611.64|12611.64|12612.69|12612.69|12611.64|12611.64|0
1637311360000|2021-11-19 08:42:40|12611.47|12611.47|12611.47|12611.47|12611.47|12611.47|12611.47|12611.47|0
1637311380000|2021-11-19 08:43:00|12611.25|12611.25|12613.57|12613.57|12613.57|12613.57|12611.25|12611.25|0
1637311390000|2021-11-19 08:43:10|12612.34|12612.34|12612.07|12612.07|12612.34|12612.34|12612.07|12612.07|0
1637311410000|2021-11-19 08:43:30|12612.72|12612.72|12612.72|12612.72|12612.72|12612.72|12612.72|12612.72|0
1637311420000|2021-11-19 08:43:40|12612.96|12612.96|12613.02|12613.02|12613.02|12613.02|12612.96|12612.96|0
1637311440000|2021-11-19 08:44:00|12615.03|12615.03|12616.11|12616.11|12616.26|12616.26|12615.03|12615.03|0
1637311460000|2021-11-19 08:44:20|12614.88|12614.88|12614.88|12614.88|12614.88|12614.88|12614.88|12614.88|0
1637311480000|2021-11-19 08:44:40|12611.86|12611.86|12611.86|12611.86|12611.86|12611.86|12611.86|12611.86|0
1637311500000|2021-11-19 08:45:00|12612.08|12612.08|12612.08|12612.08|12612.08|12612.08|12612.08|12612.08|0
1637311510000|2021-11-19 08:45:10|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|0
1637311520000|2021-11-19 08:45:20|12613.09|12613.09|12613.09|12613.09|12613.09|12613.09|12613.09|12613.09|0
1637311550000|2021-11-19 08:45:50|12612.68|12612.68|12612.13|12612.13|12612.68|12612.68|12612.13|12612.13|0
1637311560000|2021-11-19 08:46:00|12611.51|12611.51|12611.51|12611.51|12611.51|12611.51|12610.5|12610.5|0
1637311580000|2021-11-19 08:46:20|12611.08|12611.08|12612.3|12612.3|12612.3|12612.3|12611.08|12611.08|0
1637311600000|2021-11-19 08:46:40|12612.7|12612.7|12612.91|12612.91|12612.91|12612.91|12612.7|12612.7|0
1637311610000|2021-11-19 08:46:50|12613.16|12613.16|12613.16|12613.16|12613.16|12613.16|12613.16|12613.16|0
1637311640000|2021-11-19 08:47:20|12613.46|12613.46|12613.46|12613.46|12613.46|12613.46|12613.46|12613.46|0
1637311650000|2021-11-19 08:47:30|12613.87|12613.87|12613.87|12613.87|12613.87|12613.87|12613.87|12613.87|0
1637311670000|2021-11-19 08:47:50|12614.39|12614.39|12614.61|12614.61|12614.61|12614.61|12614.39|12614.39|0
1637311680000|2021-11-19 08:48:00|12614.39|12614.39|12614.15|12614.15|12614.56|12614.56|12614.15|12614.15|0
1637311690000|2021-11-19 08:48:10|12614.07|12614.07|12614.59|12614.59|12614.59|12614.59|12614.07|12614.07|0
1637311700000|2021-11-19 08:48:20|12615.82|12615.82|12615.82|12615.82|12616.09|12616.09|12615.82|12615.82|0
1637311710000|2021-11-19 08:48:30|12615.48|12615.48|12615.48|12615.48|12616.48|12616.48|12615.48|12615.48|0
1637311720000|2021-11-19 08:48:40|12615.82|12615.82|12615.99|12615.99|12615.99|12615.99|12615.82|12615.82|0
1637311730000|2021-11-19 08:48:50|12615.77|12615.77|12615.64|12615.64|12615.77|12615.77|12615.64|12615.64|0
1637311760000|2021-11-19 08:49:20|12615.91|12615.91|12615.91|12615.91|12615.91|12615.91|12615.91|12615.91|0
1637311770000|2021-11-19 08:49:30|12615.85|12615.85|12615.85|12615.85|12615.85|12615.85|12615.85|12615.85|0
1637311800000|2021-11-19 08:50:00|12615.62|12615.62|12615.44|12615.44|12615.65|12615.65|12615.44|12615.44|0
1637311820000|2021-11-19 08:50:20|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|0
1637311830000|2021-11-19 08:50:30|12615.47|12615.47|12615.42|12615.42|12615.47|12615.47|12615.42|12615.42|0
1637311840000|2021-11-19 08:50:40|12615.26|12615.26|12615.26|12615.26|12615.26|12615.26|12615.26|12615.26|0
1637311850000|2021-11-19 08:50:50|12617.28|12617.28|12619.57|12619.57|12619.57|12619.57|12617.28|12617.28|0
1637311860000|2021-11-19 08:51:00|12618.34|12618.34|12619.34|12619.34|12619.34|12619.34|12618.34|12618.34|0
1637311870000|2021-11-19 08:51:10|12619.17|12619.17|12619.17|12619.17|12619.17|12619.17|12619.17|12619.17|0
1637311880000|2021-11-19 08:51:20|12619.38|12619.38|12619.38|12619.38|12619.38|12619.38|12619.38|12619.38|0
1637311900000|2021-11-19 08:51:40|12619.6|12619.6|12619.38|12619.38|12619.6|12619.6|12619.38|12619.38|0
1637311910000|2021-11-19 08:51:50|12619.17|12619.17|12619.93|12619.93|12620.17|12620.17|12619.17|12619.17|0
1637311920000|2021-11-19 08:52:00|12619.63|12619.63|12621.86|12621.86|12621.86|12621.86|12619.63|12619.63|0
1637311930000|2021-11-19 08:52:10|12623.1|12623.1|12623.1|12623.1|12623.1|12623.1|12623.1|12623.1|0
1637311950000|2021-11-19 08:52:30|12622.74|12622.74|12620.83|12620.83|12622.74|12622.74|12620.73|12620.73|0
1637311960000|2021-11-19 08:52:40|12621|12621|12621|12621|12621|12621|12621|12621|0
1637311970000|2021-11-19 08:52:50|12620.87|12620.87|12621.03|12621.03|12621.03|12621.03|12620.87|12620.87|0
1637311990000|2021-11-19 08:53:10|12621.39|12621.39|12621.39|12621.39|12621.39|12621.39|12621.39|12621.39|0
1637312000000|2021-11-19 08:53:20|12621.74|12621.74|12621.83|12621.83|12621.83|12621.83|12621.64|12621.64|0
1637312010000|2021-11-19 08:53:30|12621.48|12621.48|12621.48|12621.48|12621.48|12621.48|12621.48|12621.48|0
1637312020000|2021-11-19 08:53:40|12620.99|12620.99|12620.51|12620.51|12620.99|12620.99|12620.51|12620.51|0
1637312040000|2021-11-19 08:54:00|12620.34|12620.34|12620.34|12620.34|12620.34|12620.34|12620.34|12620.34|0
1637312070000|2021-11-19 08:54:30|12620.7|12620.7|12620.7|12620.7|12620.7|12620.7|12620.7|12620.7|0
1637312080000|2021-11-19 08:54:40|12620.46|12620.46|12620.22|12620.22|12620.46|12620.46|12620.22|12620.22|0
1637312100000|2021-11-19 08:55:00|12621.22|12621.22|12621|12621|12621.22|12621.22|12619.99|12619.99|0
1637312130000|2021-11-19 08:55:30|12620.78|12620.78|12620.78|12620.78|12620.78|12620.78|12620.78|12620.78|0
1637312140000|2021-11-19 08:55:40|12623.24|12623.24|12623.24|12623.24|12623.24|12623.24|12623.24|12623.24|0
1637312160000|2021-11-19 08:56:00|12624.24|12624.24|12625.25|12625.25|12625.25|12625.25|12624.24|12624.24|0
1637312170000|2021-11-19 08:56:10|12626.31|12626.31|12631.41|12631.41|12631.41|12631.41|12626.31|12626.31|0
1637312180000|2021-11-19 08:56:20|12631.06|12631.06|12631.9|12631.9|12631.9|12631.9|12630.89|12630.89|0
1637312190000|2021-11-19 08:56:30|12632.72|12632.72|12632.72|12632.72|12632.72|12632.72|12632.72|12632.72|0
1637312200000|2021-11-19 08:56:40|12634.73|12634.73|12633.7|12633.7|12634.73|12634.73|12633.7|12633.7|0
1637312210000|2021-11-19 08:56:50|12634.21|12634.21|12634.01|12634.01|12634.21|12634.21|12634.01|12634.01|0
1637312220000|2021-11-19 08:57:00|12635.24|12635.24|12635.46|12635.46|12635.46|12635.46|12634.23|12634.23|0
1637312230000|2021-11-19 08:57:10|12635.41|12635.41|12635.58|12635.58|12635.68|12635.68|12635.41|12635.41|0
1637312240000|2021-11-19 08:57:20|12635.41|12635.41|12633.2|12633.2|12635.41|12635.41|12633.2|12633.2|0
1637312250000|2021-11-19 08:57:30|12632.98|12632.98|12633.41|12633.41|12633.41|12633.41|12632.98|12632.98|0
1637312260000|2021-11-19 08:57:40|12633.15|12633.15|12633.15|12633.15|12633.15|12633.15|12633.15|12633.15|0
1637312270000|2021-11-19 08:57:50|12633.56|12633.56|12634.35|12634.35|12634.35|12634.35|12633.34|12633.34|0
1637312290000|2021-11-19 08:58:10|12634.88|12634.88|12635.22|12635.22|12635.22|12635.22|12634.88|12634.88|0
1637312300000|2021-11-19 08:58:20|12635.05|12635.05|12635.22|12635.22|12635.22|12635.22|12635.05|12635.05|0
1637312310000|2021-11-19 08:58:30|12634.22|12634.22|12634.22|12634.22|12634.22|12634.22|12634.22|12634.22|0
1637312320000|2021-11-19 08:58:40|12632.99|12632.99|12632.99|12632.99|12632.99|12632.99|12632.99|12632.99|0
1637312330000|2021-11-19 08:58:50|12632.75|12632.75|12631.27|12631.27|12632.75|12632.75|12631.27|12631.27|0
1637312340000|2021-11-19 08:59:00|12630.03|12630.03|12630.03|12630.03|12630.03|12630.03|12630.03|12630.03|0
1637312360000|2021-11-19 08:59:20|12626.31|12626.31|12624.56|12624.56|12626.31|12626.31|12624.56|12624.56|0
1637312390000|2021-11-19 08:59:50|12624.51|12624.51|12624.51|12624.51|12624.51|12624.51|12624.51|12624.51|0
1637312400000|2021-11-19 09:00:00|12622.5|12622.5|12631.03|12631.03|12631.03|12631.03|12622.5|12622.5|0
1637312410000|2021-11-19 09:00:10|12630.67|12630.67|12630.67|12630.67|12630.67|12630.67|12630.67|12630.67|0
1637312420000|2021-11-19 09:00:20|12630.89|12630.89|12630.46|12630.46|12630.89|12630.89|12630.46|12630.46|0
1637312430000|2021-11-19 09:00:30|12630.1|12630.1|12630.1|12630.1|12630.1|12630.1|12630.1|12630.1|0
1637312450000|2021-11-19 09:00:50|12630.46|12630.46|12630.46|12630.46|12630.46|12630.46|12630.46|12630.46|0
1637312470000|2021-11-19 09:01:10|12629.23|12629.23|12629.23|12629.23|12629.23|12629.23|12629.23|12629.23|0
1637312490000|2021-11-19 09:01:30|12627.21|12627.21|12627.21|12627.21|12627.21|12627.21|12627.21|12627.21|0
1637312500000|2021-11-19 09:01:40|12626.8|12626.8|12626.8|12626.8|12626.8|12626.8|12626.8|12626.8|0
1637312520000|2021-11-19 09:02:00|12627.16|12627.16|12627.87|12627.87|12627.87|12627.87|12627.16|12627.16|0
1637312530000|2021-11-19 09:02:10|12627.77|12627.77|12627.77|12627.77|12627.77|12627.77|12627.77|12627.77|0
1637312550000|2021-11-19 09:02:30|12628.2|12628.2|12627.98|12627.98|12628.42|12628.42|12627.98|12627.98|0
1637312590000|2021-11-19 09:03:10|12627.77|12627.77|12627.55|12627.55|12627.77|12627.77|12627.55|12627.55|0
1637312600000|2021-11-19 09:03:20|12627.33|12627.33|12621.48|12621.48|12627.33|12627.33|12621.48|12621.48|0
1637312610000|2021-11-19 09:03:30|12620.48|12620.48|12620.48|12620.48|12620.48|12620.48|12620.48|12620.48|0
1637312620000|2021-11-19 09:03:40|12620.12|12620.12|12619.99|12619.99|12620.12|12620.12|12619.99|12619.99|0
1637312630000|2021-11-19 09:03:50|12619.86|12619.86|12619.33|12619.33|12619.86|12619.86|12618.32|12618.32|0
1637312640000|2021-11-19 09:04:00|12618.81|12618.81|12619.33|12619.33|12619.33|12619.33|12618.81|12618.81|0
1637312650000|2021-11-19 09:04:10|12619.16|12619.16|12618.73|12618.73|12619.16|12619.16|12618.73|12618.73|0
1637312660000|2021-11-19 09:04:20|12618.78|12618.78|12618.78|12618.78|12618.78|12618.78|12618.78|12618.78|0
1637312670000|2021-11-19 09:04:30|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|0
1637312680000|2021-11-19 09:04:40|12617.71|12617.71|12617.72|12617.72|12617.98|12617.98|12617.71|12617.71|0
1637312690000|2021-11-19 09:04:50|12617.67|12617.67|12617.67|12617.67|12617.67|12617.67|12617.67|12617.67|0
1637312700000|2021-11-19 09:05:00|12616.66|12616.66|12615.95|12615.95|12616.66|12616.66|12615.95|12615.95|0
1637312710000|2021-11-19 09:05:10|12616.21|12616.21|12614.98|12614.98|12616.21|12616.21|12614.98|12614.98|0
1637312720000|2021-11-19 09:05:20|12614.54|12614.54|12614.54|12614.54|12614.54|12614.54|12614.54|12614.54|0
1637312730000|2021-11-19 09:05:30|12615.55|12615.55|12617.49|12617.49|12617.49|12617.49|12615.55|12615.55|0
1637312740000|2021-11-19 09:05:40|12617.22|12617.22|12616.65|12616.65|12617.22|12617.22|12616.65|12616.65|0
1637312750000|2021-11-19 09:05:50|12615.88|12615.88|12614.78|12614.78|12615.88|12615.88|12614.78|12614.78|0
1637312770000|2021-11-19 09:06:10|12615.13|12615.13|12615.13|12615.13|12615.13|12615.13|12615.13|12615.13|0
1637312790000|2021-11-19 09:06:30|12615.44|12615.44|12615.44|12615.44|12615.44|12615.44|12615.44|12615.44|0
1637312810000|2021-11-19 09:06:50|12616.44|12616.44|12616.44|12616.44|12616.44|12616.44|12616.44|12616.44|0
1637312830000|2021-11-19 09:07:10|12616.27|12616.27|12616.27|12616.27|12616.27|12616.27|12616.27|12616.27|0
1637312840000|2021-11-19 09:07:20|12616.17|12616.17|12614.73|12614.73|12616.17|12616.17|12614.73|12614.73|0
1637312850000|2021-11-19 09:07:30|12614.1|12614.1|12611.65|12611.65|12614.1|12614.1|12611.65|12611.65|0
1637312860000|2021-11-19 09:07:40|12609.19|12609.19|12607.79|12607.79|12609.19|12609.19|12607.79|12607.79|0
1637312870000|2021-11-19 09:07:50|12607.58|12607.58|12603.86|12603.86|12607.58|12607.58|12603.86|12603.86|0
1637312880000|2021-11-19 09:08:00|12603.64|12603.64|12601.63|12601.63|12603.64|12603.64|12601.63|12601.63|0
1637312890000|2021-11-19 09:08:10|12601.85|12601.85|12602.01|12602.01|12602.01|12602.01|12601.85|12601.85|0
1637312900000|2021-11-19 09:08:20|12601|12601|12601.44|12601.44|12601.44|12601.44|12601|12601|0
1637312920000|2021-11-19 09:08:40|12601.7|12601.7|12600.7|12600.7|12601.7|12601.7|12600.7|12600.7|0
1637312940000|2021-11-19 09:09:00|12600.75|12600.75|12603.92|12603.92|12603.92|12603.92|12600.75|12600.75|0
1637312950000|2021-11-19 09:09:10|12603.21|12603.21|12603.21|12603.21|12603.21|12603.21|12603.21|12603.21|0
1637312960000|2021-11-19 09:09:20|12603.57|12603.57|12603.57|12603.57|12603.57|12603.57|12603.57|12603.57|0
1637312970000|2021-11-19 09:09:30|12603.78|12603.78|12603.78|12603.78|12603.78|12603.78|12603.78|12603.78|0
1637312990000|2021-11-19 09:09:50|12603.52|12603.52|12603.46|12603.46|12603.52|12603.52|12603.46|12603.46|0
1637313000000|2021-11-19 09:10:00|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|0
1637313010000|2021-11-19 09:10:10|12606.93|12606.93|12606.93|12606.93|12606.93|12606.93|12606.93|12606.93|0
1637313020000|2021-11-19 09:10:20|12607.17|12607.17|12607.17|12607.17|12607.17|12607.17|12607.17|12607.17|0
1637313040000|2021-11-19 09:10:40|12608.59|12608.59|12608.59|12608.59|12608.59|12608.59|12608.59|12608.59|0
1637313050000|2021-11-19 09:10:50|12607.88|12607.88|12608.24|12608.24|12608.24|12608.24|12607.88|12607.88|0
1637313060000|2021-11-19 09:11:00|12608.59|12608.59|12608.95|12608.95|12608.95|12608.95|12608.59|12608.59|0
1637313070000|2021-11-19 09:11:10|12608.59|12608.59|12607.23|12607.23|12608.59|12608.59|12607.23|12607.23|0
1637313080000|2021-11-19 09:11:20|12607.45|12607.45|12607.45|12607.45|12607.45|12607.45|12607.45|12607.45|0
1637313090000|2021-11-19 09:11:30|12608.45|12608.45|12608.45|12608.45|12608.45|12608.45|12608.45|12608.45|0
1637313110000|2021-11-19 09:11:50|12608.62|12608.62|12608.88|12608.88|12608.88|12608.88|12608.62|12608.62|0
1637313120000|2021-11-19 09:12:00|12609.89|12609.89|12613.58|12613.58|12613.58|12613.58|12609.89|12609.89|0
1637313130000|2021-11-19 09:12:10|12613.84|12613.84|12612.61|12612.61|12613.84|12613.84|12612.61|12612.61|0
1637313140000|2021-11-19 09:12:20|12612.46|12612.46|12612.41|12612.41|12612.46|12612.46|12612.41|12612.41|0
1637313150000|2021-11-19 09:12:30|12612.58|12612.58|12612.58|12612.58|12612.58|12612.58|12612.58|12612.58|0
1637313210000|2021-11-19 09:13:30|12613.04|12613.04|12614.27|12614.27|12614.27|12614.27|12613.04|12613.04|0
1637313220000|2021-11-19 09:13:40|12614.73|12614.73|12615.25|12615.25|12615.25|12615.25|12614.73|12614.73|0
1637313230000|2021-11-19 09:13:50|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|0
1637313240000|2021-11-19 09:14:00|12616.18|12616.18|12614.17|12614.17|12616.18|12616.18|12614.17|12614.17|0
1637313260000|2021-11-19 09:14:20|12614.09|12614.09|12614.09|12614.09|12614.09|12614.09|12614.09|12614.09|0
1637313270000|2021-11-19 09:14:30|12614.34|12614.34|12614.42|12614.42|12614.42|12614.42|12614.34|12614.34|0
1637313280000|2021-11-19 09:14:40|12614.55|12614.55|12614.62|12614.62|12614.62|12614.62|12614.55|12614.55|0
1637313290000|2021-11-19 09:14:50|12614.75|12614.75|12614.96|12614.96|12614.96|12614.96|12614.75|12614.75|0
1637313300000|2021-11-19 09:15:00|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|12617.98|0
1637313310000|2021-11-19 09:15:10|12618.2|12618.2|12619|12619|12619|12619|12618.2|12618.2|0
1637313330000|2021-11-19 09:15:30|12621.46|12621.46|12621.46|12621.46|12621.46|12621.46|12621.46|12621.46|0
1637313340000|2021-11-19 09:15:40|12622.53|12622.53|12623.24|12623.24|12623.24|12623.24|12622.53|12622.53|0
1637313360000|2021-11-19 09:16:00|12623.69|12623.69|12622.98|12622.98|12623.69|12623.69|12622.98|12622.98|0
1637313370000|2021-11-19 09:16:10|12624.01|12624.01|12626.49|12626.49|12626.49|12626.49|12624.01|12624.01|0
1637313380000|2021-11-19 09:16:20|12626.71|12626.71|12625.8|12625.8|12626.71|12626.71|12625.7|12625.7|0
1637313400000|2021-11-19 09:16:40|12625.58|12625.58|12625.58|12625.58|12625.58|12625.58|12625.58|12625.58|0
1637313410000|2021-11-19 09:16:50|12625.74|12625.74|12625.74|12625.74|12625.74|12625.74|12625.74|12625.74|0
1637313440000|2021-11-19 09:17:20|12626.06|12626.06|12626.21|12626.21|12626.21|12626.21|12626.06|12626.06|0
1637313450000|2021-11-19 09:17:30|12626.38|12626.38|12626.38|12626.38|12626.38|12626.38|12626.38|12626.38|0
1637313460000|2021-11-19 09:17:40|12627.45|12627.45|12627.45|12627.45|12627.45|12627.45|12627.45|12627.45|0
1637313470000|2021-11-19 09:17:50|12628.68|12628.68|12631.32|12631.32|12631.32|12631.32|12628.68|12628.68|0
1637313480000|2021-11-19 09:18:00|12631.84|12631.84|12634.47|12634.47|12635.24|12635.24|12631.84|12631.84|0
1637313500000|2021-11-19 09:18:20|12634.2|12634.2|12635.2|12635.2|12635.2|12635.2|12634.2|12634.2|0
1637313510000|2021-11-19 09:18:30|12634.2|12634.2|12635.21|12635.21|12636.45|12636.45|12633.98|12633.98|0
1637313520000|2021-11-19 09:18:40|12635.57|12635.57|12635.92|12635.92|12635.92|12635.92|12635.21|12635.21|0
1637313590000|2021-11-19 09:19:50|12635.69|12635.69|12635.69|12635.69|12635.69|12635.69|12635.69|12635.69|0
1637313600000|2021-11-19 09:20:00|12633.68|12633.68|12633.46|12633.46|12633.68|12633.68|12633.46|12633.46|0
1637313610000|2021-11-19 09:20:10|12633.73|12633.73|12633.73|12633.73|12633.73|12633.73|12633.73|12633.73|0
1637313620000|2021-11-19 09:20:20|12634.73|12634.73|12634.73|12634.73|12634.73|12634.73|12634.73|12634.73|0
1637313630000|2021-11-19 09:20:30|12635.27|12635.27|12635.27|12635.27|12635.27|12635.27|12635.27|12635.27|0
1637313660000|2021-11-19 09:21:00|12635.48|12635.48|12635.48|12635.48|12635.48|12635.48|12635.48|12635.48|0
1637313680000|2021-11-19 09:21:20|12635.7|12635.7|12635.7|12635.7|12635.7|12635.7|12635.7|12635.7|0
1637313690000|2021-11-19 09:21:30|12634.89|12634.89|12634.89|12634.89|12634.89|12634.89|12634.89|12634.89|0
1637313720000|2021-11-19 09:22:00|12634.08|12634.08|12633.78|12633.78|12634.08|12634.08|12632.84|12632.84|0
1637313730000|2021-11-19 09:22:10|12633.97|12633.97|12632.56|12632.56|12633.97|12633.97|12632.56|12632.56|0
1637313740000|2021-11-19 09:22:20|12633.21|12633.21|12633.21|12633.21|12633.21|12633.21|12633.21|12633.21|0
1637313760000|2021-11-19 09:22:40|12632.91|12632.91|12631.9|12631.9|12632.91|12632.91|12631.9|12631.9|0
1637313770000|2021-11-19 09:22:50|12632.91|12632.91|12632.81|12632.81|12632.91|12632.91|12632.81|12632.81|0
1637313790000|2021-11-19 09:23:10|12632.57|12632.57|12632.57|12632.57|12632.57|12632.57|12632.57|12632.57|0
1637313800000|2021-11-19 09:23:20|12633.01|12633.01|12633.01|12633.01|12633.01|12633.01|12633.01|12633.01|0
1637313810000|2021-11-19 09:23:30|12631.78|12631.78|12631.78|12631.78|12631.78|12631.78|12631.78|12631.78|0
1637313820000|2021-11-19 09:23:40|12630.54|12630.54|12630.54|12630.54|12630.54|12630.54|12630.54|12630.54|0
1637313830000|2021-11-19 09:23:50|12630.76|12630.76|12630.76|12630.76|12630.76|12630.76|12630.76|12630.76|0
1637313850000|2021-11-19 09:24:10|12630.12|12630.12|12630.12|12630.12|12630.12|12630.12|12630.12|12630.12|0
1637313870000|2021-11-19 09:24:30|12630.49|12630.49|12630.49|12630.49|12630.76|12630.76|12630.49|12630.49|0
1637313890000|2021-11-19 09:24:50|12631.31|12631.31|12631.31|12631.31|12631.31|12631.31|12631.31|12631.31|0
1637313900000|2021-11-19 09:25:00|12632.54|12632.54|12636.23|12636.23|12636.23|12636.23|12632.54|12632.54|0
1637313910000|2021-11-19 09:25:10|12637.47|12637.47|12638.32|12638.32|12638.32|12638.32|12637.47|12637.47|0
1637313920000|2021-11-19 09:25:20|12639.76|12639.76|12639.76|12639.76|12639.76|12639.76|12639.76|12639.76|0
1637313930000|2021-11-19 09:25:30|12638.53|12638.53|12639.59|12639.59|12639.59|12639.59|12637.52|12637.52|0
1637313940000|2021-11-19 09:25:40|12640.6|12640.6|12642.83|12642.83|12642.83|12642.83|12640.6|12640.6|0
1637313950000|2021-11-19 09:25:50|12643.24|12643.24|12644.31|12644.31|12644.31|12644.31|12643.24|12643.24|0
1637313960000|2021-11-19 09:26:00|12644.66|12644.66|12644.66|12644.66|12644.66|12644.66|12644.66|12644.66|0
1637313970000|2021-11-19 09:26:10|12644.93|12644.93|12646.88|12646.88|12646.88|12646.88|12644.93|12644.93|0
1637313980000|2021-11-19 09:26:20|12646.52|12646.52|12646.52|12646.52|12646.52|12646.52|12646.52|12646.52|0
1637313990000|2021-11-19 09:26:30|12647.76|12647.76|12647.52|12647.52|12647.76|12647.76|12647.52|12647.52|0
1637314000000|2021-11-19 09:26:40|12647.78|12647.78|12648.58|12648.58|12648.58|12648.58|12647.78|12647.78|0
1637314010000|2021-11-19 09:26:50|12646.12|12646.12|12644.94|12644.94|12646.12|12646.12|12644.94|12644.94|0
1637314020000|2021-11-19 09:27:00|12645.08|12645.08|12645.08|12645.08|12645.08|12645.08|12645.08|12645.08|0
1637314030000|2021-11-19 09:27:10|12645.31|12645.31|12645.11|12645.11|12645.31|12645.31|12645.11|12645.11|0
1637314040000|2021-11-19 09:27:20|12644.95|12644.95|12645.44|12645.44|12645.68|12645.68|12644.95|12644.95|0
1637314050000|2021-11-19 09:27:30|12644.55|12644.55|12645.55|12645.55|12645.55|12645.55|12644.55|12644.55|0
1637314060000|2021-11-19 09:27:40|12645.2|12645.2|12645.2|12645.2|12645.2|12645.2|12645.2|12645.2|0
1637314080000|2021-11-19 09:28:00|12644.19|12644.19|12643.77|12643.77|12644.46|12644.46|12643.77|12643.77|0
1637314090000|2021-11-19 09:28:10|12643.61|12643.61|12644.85|12644.85|12644.85|12644.85|12643.61|12643.61|0
1637314100000|2021-11-19 09:28:20|12644.41|12644.41|12645.93|12645.93|12645.93|12645.93|12644.41|12644.41|0
1637314110000|2021-11-19 09:28:30|12646.34|12646.34|12646.24|12646.24|12646.34|12646.34|12645.88|12645.88|0
1637314140000|2021-11-19 09:29:00|12646.67|12646.67|12646.67|12646.67|12646.67|12646.67|12646.67|12646.67|0
1637314150000|2021-11-19 09:29:10|12645.44|12645.44|12646.15|12646.15|12646.15|12646.15|12645.44|12645.44|0
1637314160000|2021-11-19 09:29:20|12646.1|12646.1|12643.92|12643.92|12646.1|12646.1|12642.69|12642.69|0
1637314180000|2021-11-19 09:29:40|12642.69|12642.69|12642.69|12642.69|12642.69|12642.69|12642.69|12642.69|0
1637314190000|2021-11-19 09:29:50|12642.95|12642.95|12641.95|12641.95|12642.95|12642.95|12641.95|12641.95|0
1637314200000|2021-11-19 09:30:00|12641.9|12641.9|12640.94|12640.94|12643.13|12643.13|12640.94|12640.94|0
1637314210000|2021-11-19 09:30:10|12640.13|12640.13|12639.81|12639.81|12640.13|12640.13|12639.81|12639.81|0
1637314220000|2021-11-19 09:30:20|12639.59|12639.59|12639.75|12639.75|12639.75|12639.75|12639.59|12639.59|0
1637314230000|2021-11-19 09:30:30|12638.69|12638.69|12637.99|12637.99|12638.69|12638.69|12637.99|12637.99|0
1637314240000|2021-11-19 09:30:40|12636.98|12636.98|12635.75|12635.75|12636.98|12636.98|12635.48|12635.48|0
1637314250000|2021-11-19 09:30:50|12636.76|12636.76|12637.27|12637.27|12637.27|12637.27|12636.76|12636.76|0
1637314260000|2021-11-19 09:31:00|12637.98|12637.98|12637.98|12637.98|12637.98|12637.98|12637.98|12637.98|0
1637314270000|2021-11-19 09:31:10|12637.72|12637.72|12638.15|12638.15|12638.95|12638.95|12637.72|12637.72|0
1637314280000|2021-11-19 09:31:20|12638.42|12638.42|12638.01|12638.01|12638.42|12638.42|12638.01|12638.01|0
1637314290000|2021-11-19 09:31:30|12637.84|12637.84|12636.47|12636.47|12637.84|12637.84|12636.26|12636.26|0
1637314300000|2021-11-19 09:31:40|12636.82|12636.82|12635.59|12635.59|12636.82|12636.82|12635.59|12635.59|0
1637314310000|2021-11-19 09:31:50|12634.59|12634.59|12629.57|12629.57|12634.59|12634.59|12629.57|12629.57|0
1637314320000|2021-11-19 09:32:00|12628.34|12628.34|12627.55|12627.55|12628.57|12628.57|12627.31|12627.31|0
1637314330000|2021-11-19 09:32:10|12627.5|12627.5|12626.97|12626.97|12627.5|12627.5|12626.97|12626.97|0
1637314340000|2021-11-19 09:32:20|12626.75|12626.75|12627.38|12627.38|12627.38|12627.38|12626.75|12626.75|0
1637314350000|2021-11-19 09:32:30|12632.2|12632.2|12635.5|12635.5|12635.5|12635.5|12632.2|12632.2|0
1637314370000|2021-11-19 09:32:50|12637.51|12637.51|12637.51|12637.51|12637.51|12637.51|12637.51|12637.51|0
1637314380000|2021-11-19 09:33:00|12637.73|12637.73|12634.71|12634.71|12637.73|12637.73|12634.71|12634.71|0
1637314390000|2021-11-19 09:33:10|12633.48|12633.48|12633.48|12633.48|12633.48|12633.48|12633.48|12633.48|0
1637314410000|2021-11-19 09:33:30|12633.32|12633.32|12633.84|12633.84|12633.84|12633.84|12633.32|12633.32|0
1637314430000|2021-11-19 09:33:50|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|0
1637314460000|2021-11-19 09:34:20|12633.84|12633.84|12635.85|12635.85|12635.85|12635.85|12633.84|12633.84|0
1637314470000|2021-11-19 09:34:30|12636.67|12636.67|12640.88|12640.88|12640.88|12640.88|12636.67|12636.67|0
1637314480000|2021-11-19 09:34:40|12641.53|12641.53|12641.53|12641.53|12641.53|12641.53|12641.53|12641.53|0
1637314500000|2021-11-19 09:35:00|12641.69|12641.69|12641.69|12641.69|12641.69|12641.69|12641.69|12641.69|0
1637314510000|2021-11-19 09:35:10|12641.53|12641.53|12641.84|12641.84|12641.84|12641.84|12641.38|12641.38|0
1637314520000|2021-11-19 09:35:20|12643.07|12643.07|12649.14|12649.14|12649.14|12649.14|12643.07|12643.07|0
1637314530000|2021-11-19 09:35:30|12648.83|12648.83|12649.65|12649.65|12649.65|12649.65|12648.83|12648.83|0
1637314540000|2021-11-19 09:35:40|12650.65|12650.65|12649.39|12649.39|12650.65|12650.65|12649.39|12649.39|0
1637314550000|2021-11-19 09:35:50|12648.38|12648.38|12647.85|12647.85|12648.38|12648.38|12647.85|12647.85|0
1637314560000|2021-11-19 09:36:00|12647.44|12647.44|12647.44|12647.44|12647.44|12647.44|12647.44|12647.44|0
1637314580000|2021-11-19 09:36:20|12648.67|12648.67|12650.57|12650.57|12650.57|12650.57|12648.67|12648.67|0
1637314590000|2021-11-19 09:36:30|12650.17|12650.17|12650.17|12650.17|12650.17|12650.17|12650.17|12650.17|0
1637314600000|2021-11-19 09:36:40|12651.4|12651.4|12651.4|12651.4|12651.4|12651.4|12651.4|12651.4|0
1637314610000|2021-11-19 09:36:50|12650.99|12650.99|12650.99|12650.99|12650.99|12650.99|12650.99|12650.99|0
1637314620000|2021-11-19 09:37:00|12650.77|12650.77|12650.77|12650.77|12650.77|12650.77|12650.77|12650.77|0
1637314630000|2021-11-19 09:37:10|12651.04|12651.04|12651.04|12651.04|12651.04|12651.04|12651.04|12651.04|0
1637314640000|2021-11-19 09:37:20|12650.61|12650.61|12649.35|12649.35|12650.61|12650.61|12649.35|12649.35|0
1637314660000|2021-11-19 09:37:40|12648.86|12648.86|12649.62|12649.62|12649.62|12649.62|12648.86|12648.86|0
1637314670000|2021-11-19 09:37:50|12649.72|12649.72|12650.23|12650.23|12650.23|12650.23|12649.47|12649.47|0
1637314680000|2021-11-19 09:38:00|12650.28|12650.28|12650.21|12650.21|12651.04|12651.04|12649.32|12649.32|0
1637314690000|2021-11-19 09:38:10|12649.65|12649.65|12647.67|12647.67|12649.65|12649.65|12647.62|12647.62|0
1637314700000|2021-11-19 09:38:20|12646.66|12646.66|12647.17|12647.17|12647.17|12647.17|12646.66|12646.66|0
1637314710000|2021-11-19 09:38:30|12648.18|12648.18|12650.12|12650.12|12650.12|12650.12|12648.18|12648.18|0
1637314720000|2021-11-19 09:38:40|12651.35|12651.35|12650.93|12650.93|12651.35|12651.35|12650.93|12650.93|0
1637314730000|2021-11-19 09:38:50|12651.29|12651.29|12648.35|12648.35|12651.29|12651.29|12647.12|12647.12|0
1637314740000|2021-11-19 09:39:00|12648.76|12648.76|12650.99|12650.99|12650.99|12650.99|12648.76|12648.76|0
1637314750000|2021-11-19 09:39:10|12650.48|12650.48|12650.48|12650.48|12650.48|12650.48|12650.48|12650.48|0
1637314760000|2021-11-19 09:39:20|12650.17|12650.17|12654.01|12654.01|12654.01|12654.01|12650.17|12650.17|0
1637314770000|2021-11-19 09:39:30|12655.06|12655.06|12656.28|12656.28|12657.25|12657.25|12655.06|12655.06|0
1637314780000|2021-11-19 09:39:40|12655.06|12655.06|12652.33|12652.33|12655.1|12655.1|12652.33|12652.33|0
1637314790000|2021-11-19 09:39:50|12652.09|12652.09|12652.09|12652.09|12652.09|12652.09|12652.09|12652.09|0
1637314800000|2021-11-19 09:40:00|12651.09|12651.09|12650.79|12650.79|12651.09|12651.09|12650.79|12650.79|0
1637314820000|2021-11-19 09:40:20|12650.63|12650.63|12650.63|12650.63|12650.63|12650.63|12650.63|12650.63|0
1637314830000|2021-11-19 09:40:30|12649.63|12649.63|12648.51|12648.51|12649.63|12649.63|12648.51|12648.51|0
1637314870000|2021-11-19 09:41:10|12648.19|12648.19|12652.82|12652.82|12652.82|12652.82|12648.19|12648.19|0
1637314880000|2021-11-19 09:41:20|12653.04|12653.04|12652.21|12652.21|12653.21|12653.21|12652.21|12652.21|0
1637314890000|2021-11-19 09:41:30|12652.47|12652.47|12652.47|12652.47|12652.47|12652.47|12652.47|12652.47|0
1637314900000|2021-11-19 09:41:40|12652.12|12652.12|12652.53|12652.53|12652.53|12652.53|12652.12|12652.12|0
1637314910000|2021-11-19 09:41:50|12654.54|12654.54|12650.96|12650.96|12654.95|12654.95|12650.96|12650.96|0
1637314920000|2021-11-19 09:42:00|12651.78|12651.78|12650.47|12650.47|12651.78|12651.78|12650.47|12650.47|0
1637314930000|2021-11-19 09:42:10|12650.04|12650.04|12650.04|12650.04|12650.04|12650.04|12650.04|12650.04|0
1637314940000|2021-11-19 09:42:20|12649.03|12649.03|12645.36|12645.36|12649.03|12649.03|12645.36|12645.36|0
1637314950000|2021-11-19 09:42:30|12643.73|12643.73|12643.73|12643.73|12643.73|12643.73|12643.73|12643.73|0
1637314960000|2021-11-19 09:42:40|12643.52|12643.52|12642.06|12642.06|12643.52|12643.52|12642.06|12642.06|0
1637314970000|2021-11-19 09:42:50|12643.29|12643.29|12643.29|12643.29|12643.29|12643.29|12643.29|12643.29|0
1637314980000|2021-11-19 09:43:00|12643.12|12643.12|12643.12|12643.12|12643.12|12643.12|12643.12|12643.12|0
1637315000000|2021-11-19 09:43:20|12642.11|12642.11|12639.59|12639.59|12642.11|12642.11|12639.59|12639.59|0
1637315020000|2021-11-19 09:43:40|12639.8|12639.8|12639.8|12639.8|12640.02|12640.02|12639.8|12639.8|0
1637315030000|2021-11-19 09:43:50|12639.46|12639.46|12639.46|12639.46|12639.46|12639.46|12639.46|12639.46|0
1637315040000|2021-11-19 09:44:00|12639.22|12639.22|12639.53|12639.53|12639.53|12639.53|12639.05|12639.05|0
1637315050000|2021-11-19 09:44:10|12640.76|12640.76|12640.76|12640.76|12640.76|12640.76|12640.76|12640.76|0
1637315060000|2021-11-19 09:44:20|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|0
1637315070000|2021-11-19 09:44:30|12639.29|12639.29|12636.5|12636.5|12639.29|12639.29|12636.5|12636.5|0
1637315090000|2021-11-19 09:44:50|12636.29|12636.29|12637.3|12637.3|12638.31|12638.31|12635.07|12635.07|0
1637315100000|2021-11-19 09:45:00|12636.48|12636.48|12635.48|12635.48|12636.48|12636.48|12635.48|12635.48|0
1637315110000|2021-11-19 09:45:10|12634.96|12634.96|12639.26|12639.26|12639.26|12639.26|12634.69|12634.69|0
1637315120000|2021-11-19 09:45:20|12639.31|12639.31|12640.35|12640.35|12640.53|12640.53|12639.31|12639.31|0
1637315130000|2021-11-19 09:45:30|12640.03|12640.03|12640.09|12640.09|12640.09|12640.09|12640.03|12640.03|0
1637315140000|2021-11-19 09:45:40|12639.08|12639.08|12639.28|12639.28|12639.52|12639.52|12639.08|12639.08|0
1637315150000|2021-11-19 09:45:50|12638.93|12638.93|12638.93|12638.93|12639.28|12639.28|12638.93|12638.93|0
1637315160000|2021-11-19 09:46:00|12639.15|12639.15|12640.15|12640.15|12640.15|12640.15|12639.15|12639.15|0
1637315180000|2021-11-19 09:46:20|12640.23|12640.23|12640.23|12640.23|12640.23|12640.23|12640.23|12640.23|0
1637315190000|2021-11-19 09:46:30|12641.46|12641.46|12641.46|12641.46|12641.46|12641.46|12641.46|12641.46|0
1637315210000|2021-11-19 09:46:50|12640.46|12640.46|12640.67|12640.67|12640.67|12640.67|12640.46|12640.46|0
1637315220000|2021-11-19 09:47:00|12639.44|12639.44|12639.44|12639.44|12639.44|12639.44|12639.44|12639.44|0
1637315230000|2021-11-19 09:47:10|12639.87|12639.87|12639.47|12639.47|12639.87|12639.87|12639.47|12639.47|0
1637315250000|2021-11-19 09:47:30|12639.12|12639.12|12638.88|12638.88|12639.12|12639.12|12638.88|12638.88|0
1637315260000|2021-11-19 09:47:40|12639.02|12639.02|12643.27|12643.27|12643.27|12643.27|12639.02|12639.02|0
1637315270000|2021-11-19 09:47:50|12643.97|12643.97|12644.49|12644.49|12645.18|12645.18|12643.97|12643.97|0
1637315280000|2021-11-19 09:48:00|12644.9|12644.9|12648.2|12648.2|12648.2|12648.2|12644.9|12644.9|0
1637315290000|2021-11-19 09:48:10|12647.94|12647.94|12647.77|12647.77|12647.94|12647.94|12647.77|12647.77|0
1637315300000|2021-11-19 09:48:20|12646.76|12646.76|12648.47|12648.47|12648.47|12648.47|12646.76|12646.76|0
1637315310000|2021-11-19 09:48:30|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|12648.7|0
1637315320000|2021-11-19 09:48:40|12649.71|12649.71|12650.01|12650.01|12650.01|12650.01|12649.63|12649.63|0
1637315330000|2021-11-19 09:48:50|12650.14|12650.14|12650.96|12650.96|12650.96|12650.96|12650.14|12650.14|0
1637315340000|2021-11-19 09:49:00|12651.96|12651.96|12650.96|12650.96|12651.96|12651.96|12650.96|12650.96|0
1637315350000|2021-11-19 09:49:10|12650.8|12650.8|12651.87|12651.87|12651.87|12651.87|12650.8|12650.8|0
1637315360000|2021-11-19 09:49:20|12651.6|12651.6|12651.38|12651.38|12651.6|12651.6|12651.38|12651.38|0
1637315370000|2021-11-19 09:49:30|12651.16|12651.16|12650.95|12650.95|12651.16|12651.16|12650.95|12650.95|0
1637315380000|2021-11-19 09:49:40|12650.73|12650.73|12650.3|12650.3|12650.73|12650.73|12650.3|12650.3|0
1637315390000|2021-11-19 09:49:50|12650.13|12650.13|12646.67|12646.67|12650.13|12650.13|12646.67|12646.67|0
1637315400000|2021-11-19 09:50:00|12646.31|12646.31|12649.47|12649.47|12649.47|12649.47|12646.09|12646.09|0
1637315420000|2021-11-19 09:50:20|12649.71|12649.71|12649.71|12649.71|12649.71|12649.71|12649.71|12649.71|0
1637315430000|2021-11-19 09:50:30|12648.48|12648.48|12650.11|12650.11|12650.11|12650.11|12648.48|12648.48|0
1637315450000|2021-11-19 09:50:50|12650.76|12650.76|12651|12651|12651.17|12651.17|12650.76|12650.76|0
1637315460000|2021-11-19 09:51:00|12655.03|12655.03|12655.86|12655.86|12655.86|12655.86|12655.03|12655.03|0
1637315470000|2021-11-19 09:51:10|12658.32|12658.32|12658.83|12658.83|12659.84|12659.84|12658.32|12658.32|0
1637315490000|2021-11-19 09:51:30|12659.84|12659.84|12659.84|12659.84|12659.84|12659.84|12659.84|12659.84|0
1637315500000|2021-11-19 09:51:40|12659.43|12659.43|12659.43|12659.43|12659.43|12659.43|12659.43|12659.43|0
1637315510000|2021-11-19 09:51:50|12660.66|12660.66|12661.89|12661.89|12661.89|12661.89|12660.66|12660.66|0
1637315530000|2021-11-19 09:52:10|12660.88|12660.88|12660.35|12660.35|12660.88|12660.88|12660.35|12660.35|0
1637315540000|2021-11-19 09:52:20|12660.11|12660.11|12660.11|12660.11|12660.11|12660.11|12660.11|12660.11|0
1637315580000|2021-11-19 09:53:00|12660.28|12660.28|12659.97|12659.97|12660.28|12660.28|12659.97|12659.97|0
1637315590000|2021-11-19 09:53:10|12659.72|12659.72|12663.31|12663.31|12663.31|12663.31|12659.72|12659.72|0
1637315600000|2021-11-19 09:53:20|12663.04|12663.04|12662.12|12662.12|12663.39|12663.39|12662.12|12662.12|0
1637315610000|2021-11-19 09:53:30|12661.95|12661.95|12661.71|12661.71|12661.95|12661.95|12661.71|12661.71|0
1637315620000|2021-11-19 09:53:40|12662.94|12662.94|12665.18|12665.18|12665.18|12665.18|12662.94|12662.94|0
1637315640000|2021-11-19 09:54:00|12666.41|12666.41|12662.92|12662.92|12666.41|12666.41|12662.92|12662.92|0
1637315650000|2021-11-19 09:54:10|12661.69|12661.69|12661.51|12661.51|12662.21|12662.21|12660.97|12660.97|0
1637315660000|2021-11-19 09:54:20|12661.78|12661.78|12663.31|12663.31|12663.31|12663.31|12661.56|12661.56|0
1637315670000|2021-11-19 09:54:30|12664.11|12664.11|12664.11|12664.11|12664.11|12664.11|12664.11|12664.11|0
1637315680000|2021-11-19 09:54:40|12664.37|12664.37|12663.66|12663.66|12664.37|12664.37|12663.66|12663.66|0
1637315690000|2021-11-19 09:54:50|12663.31|12663.31|12664.27|12664.27|12664.27|12664.27|12663.24|12663.24|0
1637315700000|2021-11-19 09:55:00|12663.26|12663.26|12662.26|12662.26|12663.26|12663.26|12662.26|12662.26|0
1637315710000|2021-11-19 09:55:10|12661.74|12661.74|12660.51|12660.51|12661.74|12661.74|12660.51|12660.51|0
1637315720000|2021-11-19 09:55:20|12660.78|12660.78|12661.7|12661.7|12661.7|12661.7|12660.78|12660.78|0
1637315730000|2021-11-19 09:55:30|12661.36|12661.36|12661.36|12661.36|12661.36|12661.36|12661.36|12661.36|0
1637315740000|2021-11-19 09:55:40|12661.7|12661.7|12661.87|12661.87|12661.87|12661.87|12661.7|12661.7|0
1637315760000|2021-11-19 09:56:00|12662.41|12662.41|12662.68|12662.68|12662.68|12662.68|12662.41|12662.41|0
1637315780000|2021-11-19 09:56:20|12663.03|12663.03|12663.03|12663.03|12663.03|12663.03|12663.03|12663.03|0
1637315790000|2021-11-19 09:56:30|12663.55|12663.55|12662.79|12662.79|12663.55|12663.55|12662.79|12662.79|0
1637315800000|2021-11-19 09:56:40|12663.8|12663.8|12664.42|12664.42|12664.8|12664.8|12663.8|12663.8|0
1637315820000|2021-11-19 09:57:00|12664.83|12664.83|12666|12666|12666|12666|12664.18|12664.18|0
1637315830000|2021-11-19 09:57:10|12667.01|12667.01|12668.09|12668.09|12668.09|12668.09|12667.01|12667.01|0
1637315840000|2021-11-19 09:57:20|12668.26|12668.26|12669.37|12669.37|12669.37|12669.37|12667.46|12667.46|0
1637315860000|2021-11-19 09:57:40|12668.14|12668.14|12666.05|12666.05|12668.14|12668.14|12666.05|12666.05|0
1637315880000|2021-11-19 09:58:00|12664.82|12664.82|12663.11|12663.11|12664.82|12664.82|12663.11|12663.11|0
1637315890000|2021-11-19 09:58:10|12661.1|12661.1|12661.1|12661.1|12661.1|12661.1|12661.1|12661.1|0
1637315900000|2021-11-19 09:58:20|12660.3|12660.3|12660.3|12660.3|12660.3|12660.3|12660.3|12660.3|0
1637315910000|2021-11-19 09:58:30|12660.04|12660.04|12658.77|12658.77|12660.04|12660.04|12658.77|12658.77|0
1637315920000|2021-11-19 09:58:40|12658.23|12658.23|12658.23|12658.23|12658.23|12658.23|12658.23|12658.23|0
1637315930000|2021-11-19 09:58:50|12655.78|12655.78|12652.57|12652.57|12655.78|12655.78|12652.57|12652.57|0
1637315940000|2021-11-19 09:59:00|12651.87|12651.87|12650.16|12650.16|12651.87|12651.87|12650.16|12650.16|0
1637315950000|2021-11-19 09:59:10|12649.9|12649.9|12647.11|12647.11|12651.13|12651.13|12647.11|12647.11|0
1637315970000|2021-11-19 09:59:30|12647.37|12647.37|12647.37|12647.37|12647.37|12647.37|12647.37|12647.37|0
1637315980000|2021-11-19 09:59:40|12648.6|12648.6|12648.76|12648.76|12648.76|12648.76|12648.6|12648.6|0
1637315990000|2021-11-19 09:59:50|12648.89|12648.89|12649.25|12649.25|12649.25|12649.25|12648.89|12648.89|0
1637316000000|2021-11-19 10:00:00|12649.46|12649.46|12649.88|12649.88|12649.88|12649.88|12648.87|12648.87|0
1637316020000|2021-11-19 10:00:20|12649.72|12649.72|12645.28|12645.28|12649.72|12649.72|12645.28|12645.28|0
1637316030000|2021-11-19 10:00:30|12645.64|12645.64|12645.99|12645.99|12645.99|12645.99|12645.64|12645.64|0
1637316040000|2021-11-19 10:00:40|12647|12647|12650.69|12650.69|12650.69|12650.69|12647|12647|0
1637316050000|2021-11-19 10:00:50|12651.21|12651.21|12652.75|12652.75|12652.75|12652.75|12651.21|12651.21|0
1637316060000|2021-11-19 10:01:00|12652.99|12652.99|12653.04|12653.04|12654.27|12654.27|12652.99|12652.99|0
1637316070000|2021-11-19 10:01:10|12653.86|12653.86|12656.11|12656.11|12656.11|12656.11|12653.86|12653.86|0
1637316080000|2021-11-19 10:01:20|12656.62|12656.62|12656.35|12656.35|12656.62|12656.62|12656.2|12656.2|0
1637316090000|2021-11-19 10:01:30|12655.81|12655.81|12655.81|12655.81|12655.81|12655.81|12655.81|12655.81|0
1637316110000|2021-11-19 10:01:50|12656.12|12656.12|12657.66|12657.66|12657.66|12657.66|12656.12|12656.12|0
1637316120000|2021-11-19 10:02:00|12658.67|12658.67|12660.12|12660.12|12660.12|12660.12|12658.67|12658.67|0
1637316130000|2021-11-19 10:02:10|12659.71|12659.71|12656|12656|12659.71|12659.71|12656|12656|0
1637316140000|2021-11-19 10:02:20|12654.99|12654.99|12654.78|12654.78|12654.99|12654.99|12654.78|12654.78|0
1637316160000|2021-11-19 10:02:40|12654.99|12654.99|12654.99|12654.99|12654.99|12654.99|12654.99|12654.99|0
1637316170000|2021-11-19 10:02:50|12656|12656|12658.51|12658.51|12659.04|12659.04|12656|12656|0
1637316180000|2021-11-19 10:03:00|12658.24|12658.24|12656.5|12656.5|12658.24|12658.24|12656.5|12656.5|0
1637316190000|2021-11-19 10:03:10|12655.97|12655.97|12658.43|12658.43|12658.43|12658.43|12655.97|12655.97|0
1637316200000|2021-11-19 10:03:20|12657.42|12657.42|12656.42|12656.42|12657.42|12657.42|12656.42|12656.42|0
1637316210000|2021-11-19 10:03:30|12657.42|12657.42|12656.83|12656.83|12657.42|12657.42|12656.83|12656.83|0
1637316240000|2021-11-19 10:04:00|12657.84|12657.84|12661.44|12661.44|12661.44|12661.44|12657.84|12657.84|0
1637316250000|2021-11-19 10:04:10|12661.85|12661.85|12661.85|12661.85|12661.85|12661.85|12661.85|12661.85|0
1637316260000|2021-11-19 10:04:20|12660.84|12660.84|12660.68|12660.68|12660.84|12660.84|12660.68|12660.68|0
1637316270000|2021-11-19 10:04:30|12660.53|12660.53|12660|12660|12660.53|12660.53|12660|12660|0
1637316280000|2021-11-19 10:04:40|12659.66|12659.66|12658.05|12658.05|12659.66|12659.66|12658|12658|0
1637316290000|2021-11-19 10:04:50|12657.88|12657.88|12659.47|12659.47|12659.47|12659.47|12657.88|12657.88|0
1637316300000|2021-11-19 10:05:00|12658.24|12658.24|12657.8|12657.8|12658.24|12658.24|12657.8|12657.8|0
1637316310000|2021-11-19 10:05:10|12658.16|12658.16|12657.59|12657.59|12658.59|12658.59|12657.59|12657.59|0
1637316320000|2021-11-19 10:05:20|12657.85|12657.85|12658.01|12658.01|12658.01|12658.01|12657.85|12657.85|0
1637316330000|2021-11-19 10:05:30|12659.02|12659.02|12660.96|12660.96|12660.96|12660.96|12659.02|12659.02|0
1637316340000|2021-11-19 10:05:40|12661.13|12661.13|12660.12|12660.12|12661.35|12661.35|12660.12|12660.12|0
1637316360000|2021-11-19 10:06:00|12659.88|12659.88|12658.64|12658.64|12659.88|12659.88|12658.64|12658.64|0
1637316380000|2021-11-19 10:06:20|12659.65|12659.65|12658.42|12658.42|12659.65|12659.65|12657.19|12657.19|0
1637316390000|2021-11-19 10:06:30|12658.77|12658.77|12660.32|12660.32|12660.32|12660.32|12658.77|12658.77|0
1637316400000|2021-11-19 10:06:40|12661.55|12661.55|12661.55|12661.55|12661.55|12661.55|12661.55|12661.55|0
1637316410000|2021-11-19 10:06:50|12660.32|12660.32|12656.29|12656.29|12660.32|12660.32|12656.29|12656.29|0
1637316420000|2021-11-19 10:07:00|12655.77|12655.77|12656.24|12656.24|12656.24|12656.24|12655.24|12655.24|0
1637316430000|2021-11-19 10:07:10|12655.01|12655.01|12655.76|12655.76|12655.76|12655.76|12654.53|12654.53|0
1637316440000|2021-11-19 10:07:20|12654.75|12654.75|12653.31|12653.31|12654.75|12654.75|12653.31|12653.31|0
1637316450000|2021-11-19 10:07:30|12652.08|12652.08|12648.01|12648.01|12652.08|12652.08|12648.01|12648.01|0
1637316460000|2021-11-19 10:07:40|12647.84|12647.84|12645.99|12645.99|12647.84|12647.84|12645.99|12645.99|0
1637316470000|2021-11-19 10:07:50|12645.54|12645.54|12644.02|12644.02|12645.54|12645.54|12644.02|12644.02|0
1637316480000|2021-11-19 10:08:00|12642.78|12642.78|12641.6|12641.6|12642.78|12642.78|12641.6|12641.6|0
1637316490000|2021-11-19 10:08:10|12641.08|12641.08|12640.08|12640.08|12641.08|12641.08|12640.08|12640.08|0
1637316500000|2021-11-19 10:08:20|12641.08|12641.08|12642.96|12642.96|12642.96|12642.96|12641.08|12641.08|0
1637316510000|2021-11-19 10:08:30|12642.48|12642.48|12640.43|12640.43|12642.48|12642.48|12640.43|12640.43|0
1637316530000|2021-11-19 10:08:50|12640.35|12640.35|12640.35|12640.35|12640.35|12640.35|12640.35|12640.35|0
1637316540000|2021-11-19 10:09:00|12641.58|12641.58|12642.82|12642.82|12642.82|12642.82|12641.58|12641.58|0
1637316560000|2021-11-19 10:09:20|12643.16|12643.16|12641.36|12641.36|12643.16|12643.16|12641.36|12641.36|0
1637316570000|2021-11-19 10:09:30|12642.01|12642.01|12642.01|12642.01|12642.01|12642.01|12642.01|12642.01|0
1637316580000|2021-11-19 10:09:40|12641.84|12641.84|12642.39|12642.39|12643.27|12643.27|12641.84|12641.84|0
1637316600000|2021-11-19 10:10:00|12642.26|12642.26|12642.26|12642.26|12642.26|12642.26|12642.26|12642.26|0
1637316610000|2021-11-19 10:10:10|12642.74|12642.74|12642.26|12642.26|12642.74|12642.74|12642.26|12642.26|0
1637316640000|2021-11-19 10:10:40|12642.42|12642.42|12642.42|12642.42|12642.42|12642.42|12642.42|12642.42|0
1637316670000|2021-11-19 10:11:10|12642.16|12642.16|12642.16|12642.16|12642.16|12642.16|12642.16|12642.16|0
1637316690000|2021-11-19 10:11:30|12642.33|12642.33|12642.33|12642.33|12642.33|12642.33|12642.33|12642.33|0
1637316710000|2021-11-19 10:11:50|12642.84|12642.84|12642.84|12642.84|12642.84|12642.84|12642.84|12642.84|0
1637316730000|2021-11-19 10:12:10|12642.24|12642.24|12641.77|12641.77|12642.24|12642.24|12641.77|12641.77|0
1637316750000|2021-11-19 10:12:30|12641.15|12641.15|12641.01|12641.01|12641.15|12641.15|12641.01|12641.01|0
1637316760000|2021-11-19 10:12:40|12640.88|12640.88|12640.88|12640.88|12640.88|12640.88|12640.88|12640.88|0
1637316790000|2021-11-19 10:13:10|12640.58|12640.58|12640.58|12640.58|12640.58|12640.58|12640.58|12640.58|0
1637316900000|2021-11-19 10:15:00|12638.09|12638.09|12638.45|12638.45|12638.45|12638.45|12637.74|12637.74|0
1637316910000|2021-11-19 10:15:10|12638.09|12638.09|12638.36|12638.36|12643.44|12643.44|12637.93|12637.93|0
1637316920000|2021-11-19 10:15:20|12638.12|12638.12|12624.66|12624.66|12638.12|12638.12|12623.3|12623.3|0
1637316930000|2021-11-19 10:15:30|12623.14|12623.14|12621.2|12621.2|12623.88|12623.88|12620.19|12620.19|0
1637316940000|2021-11-19 10:15:40|12619.19|12619.19|12617.18|12617.18|12619.19|12619.19|12617.18|12617.18|0
1637316950000|2021-11-19 10:15:50|12616.47|12616.47|12612.44|12612.44|12616.47|12616.47|12612.44|12612.44|0
1637316960000|2021-11-19 10:16:00|12611.22|12611.22|12608.44|12608.44|12611.22|12611.22|12605.2|12605.2|0
1637316970000|2021-11-19 10:16:10|12608.88|12608.88|12607.87|12607.87|12608.88|12608.88|12606.87|12606.87|0
1637316980000|2021-11-19 10:16:20|12606.87|12606.87|12604.67|12604.67|12606.87|12606.87|12604.67|12604.67|0
1637316990000|2021-11-19 10:16:30|12605.9|12605.9|12607.13|12607.13|12607.13|12607.13|12605.9|12605.9|0
1637317000000|2021-11-19 10:16:40|12606.78|12606.78|12606.96|12606.96|12606.96|12606.96|12606.78|12606.78|0
1637317010000|2021-11-19 10:16:50|12607.61|12607.61|12606.6|12606.6|12607.61|12607.61|12606.6|12606.6|0
1637317020000|2021-11-19 10:17:00|12606.82|12606.82|12607.93|12607.93|12608.06|12608.06|12606.82|12606.82|0
1637317030000|2021-11-19 10:17:10|12609.65|12609.65|12610.89|12610.89|12610.89|12610.89|12609.65|12609.65|0
1637317040000|2021-11-19 10:17:20|12611.05|12611.05|12616.4|12616.4|12616.4|12616.4|12611.05|12611.05|0
1637317060000|2021-11-19 10:17:40|12619.42|12619.42|12625.12|12625.12|12625.12|12625.12|12619.42|12619.42|0
1637317070000|2021-11-19 10:17:50|12626.35|12626.35|12627.75|12627.75|12627.75|12627.75|12626.35|12626.35|0
1637317080000|2021-11-19 10:18:00|12627.99|12627.99|12627.1|12627.1|12628.7|12628.7|12627.1|12627.1|0
1637317090000|2021-11-19 10:18:10|12626.87|12626.87|12627.04|12627.04|12627.04|12627.04|12626.87|12626.87|0
1637317100000|2021-11-19 10:18:20|12627.28|12627.28|12626.22|12626.22|12627.28|12627.28|12626.22|12626.22|0
1637317120000|2021-11-19 10:18:40|12625.78|12625.78|12623.74|12623.74|12625.78|12625.78|12623.74|12623.74|0
1637317150000|2021-11-19 10:19:10|12623.03|12623.03|12623.29|12623.29|12623.29|12623.29|12623.03|12623.03|0
1637317160000|2021-11-19 10:19:20|12623.03|12623.03|12621.79|12621.79|12623.03|12623.03|12621.79|12621.79|0
1637317190000|2021-11-19 10:19:50|12620.56|12620.56|12620.56|12620.56|12620.56|12620.56|12620.56|12620.56|0
1637317200000|2021-11-19 10:20:00|12620.32|12620.32|12617.92|12617.92|12620.45|12620.45|12617.92|12617.92|0
1637317210000|2021-11-19 10:20:10|12614.9|12614.9|12613.59|12613.59|12614.9|12614.9|12613.18|12613.18|0
1637317220000|2021-11-19 10:20:20|12613.32|12613.32|12613.32|12613.32|12613.32|12613.32|12613.32|12613.32|0
1637317230000|2021-11-19 10:20:30|12613.15|12613.15|12613.15|12613.15|12613.15|12613.15|12613.15|12613.15|0
1637317240000|2021-11-19 10:20:40|12611.14|12611.14|12604.45|12604.45|12611.14|12611.14|12604.45|12604.45|0
1637317250000|2021-11-19 10:20:50|12604.23|12604.23|12606.72|12606.72|12606.72|12606.72|12604.23|12604.23|0
1637317260000|2021-11-19 10:21:00|12607.08|12607.08|12611.2|12611.2|12611.2|12611.2|12607.08|12607.08|0
1637317270000|2021-11-19 10:21:10|12611.55|12611.55|12613.94|12613.94|12613.94|12613.94|12611.55|12611.55|0
1637317280000|2021-11-19 10:21:20|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|0
1637317300000|2021-11-19 10:21:40|12614.45|12614.45|12614.61|12614.61|12614.61|12614.61|12614.45|12614.45|0
1637317310000|2021-11-19 10:21:50|12615.05|12615.05|12615.05|12615.05|12615.05|12615.05|12615.05|12615.05|0
1637317320000|2021-11-19 10:22:00|12618.06|12618.06|12617.06|12617.06|12618.06|12618.06|12617.06|12617.06|0
1637317340000|2021-11-19 10:22:20|12617.47|12617.47|12618.15|12618.15|12618.15|12618.15|12617.47|12617.47|0
1637317350000|2021-11-19 10:22:30|12618.29|12618.29|12619.51|12619.51|12619.51|12619.51|12618.29|12618.29|0
1637317360000|2021-11-19 10:22:40|12619.92|12619.92|12620.79|12620.79|12620.79|12620.79|12619.92|12619.92|0
1637317370000|2021-11-19 10:22:50|12620.96|12620.96|12620.96|12620.96|12620.96|12620.96|12620.96|12620.96|0
1637317380000|2021-11-19 10:23:00|12623.42|12623.42|12623.46|12623.46|12623.46|12623.46|12622.19|12622.19|0
1637317390000|2021-11-19 10:23:10|12623.68|12623.68|12623.68|12623.68|12623.68|12623.68|12623.68|12623.68|0
1637317400000|2021-11-19 10:23:20|12624.01|12624.01|12624.14|12624.14|12624.25|12624.25|12624.01|12624.01|0
1637317430000|2021-11-19 10:23:50|12624.55|12624.55|12626.9|12626.9|12626.9|12626.9|12624.44|12624.44|0
1637317440000|2021-11-19 10:24:00|12626.82|12626.82|12627.28|12627.28|12627.28|12627.28|12626.74|12626.74|0
1637317450000|2021-11-19 10:24:10|12627.2|12627.2|12625.19|12625.19|12627.2|12627.2|12624.19|12624.19|0
1637317460000|2021-11-19 10:24:20|12627.2|12627.2|12627.2|12627.2|12627.2|12627.2|12627.2|12627.2|0
1637317470000|2021-11-19 10:24:30|12627.37|12627.37|12619.81|12619.81|12627.37|12627.37|12619.81|12619.81|0
1637317480000|2021-11-19 10:24:40|12619.98|12619.98|12620.98|12620.98|12621.99|12621.99|12619.98|12619.98|0
1637317490000|2021-11-19 10:24:50|12620.75|12620.75|12620.52|12620.52|12620.75|12620.75|12620.52|12620.52|0
1637317500000|2021-11-19 10:25:00|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|12620.29|0
1637317510000|2021-11-19 10:25:10|12619.74|12619.74|12619.74|12619.74|12619.74|12619.74|12619.74|12619.74|0
1637317520000|2021-11-19 10:25:20|12619.82|12619.82|12620.17|12620.17|12620.17|12620.17|12619.82|12619.82|0
1637317550000|2021-11-19 10:25:50|12619.66|12619.66|12618.65|12618.65|12619.66|12619.66|12618.65|12618.65|0
1637317560000|2021-11-19 10:26:00|12619.88|12619.88|12619.54|12619.54|12619.88|12619.88|12619.54|12619.54|0
1637317570000|2021-11-19 10:26:10|12619.71|12619.71|12619.88|12619.88|12619.88|12619.88|12619.71|12619.71|0
1637317580000|2021-11-19 10:26:20|12621.11|12621.11|12621.11|12621.11|12621.11|12621.11|12621.11|12621.11|0
1637317590000|2021-11-19 10:26:30|12622.34|12622.34|12623.48|12623.48|12623.48|12623.48|12622.34|12622.34|0
1637317620000|2021-11-19 10:27:00|12623.91|12623.91|12627.19|12627.19|12627.19|12627.19|12623.91|12623.91|0
1637317630000|2021-11-19 10:27:10|12627.09|12627.09|12627.09|12627.09|12627.09|12627.09|12627.09|12627.09|0
1637317640000|2021-11-19 10:27:20|12624.36|12624.36|12625.18|12625.18|12625.18|12625.18|12624.36|12624.36|0
1637317650000|2021-11-19 10:27:30|12626.41|12626.41|12627.64|12627.64|12627.64|12627.64|12626.41|12626.41|0
1637317660000|2021-11-19 10:27:40|12628.15|12628.15|12628.03|12628.03|12628.15|12628.15|12627.67|12627.67|0
1637317670000|2021-11-19 10:27:50|12628.11|12628.11|12628.28|12628.28|12628.28|12628.28|12628.11|12628.11|0
1637317680000|2021-11-19 10:28:00|12628.76|12628.76|12628.25|12628.25|12628.76|12628.76|12628.25|12628.25|0
1637317690000|2021-11-19 10:28:10|12627.94|12627.94|12627.94|12627.94|12627.94|12627.94|12627.94|12627.94|0
1637317700000|2021-11-19 10:28:20|12626.82|12626.82|12626.45|12626.45|12626.82|12626.82|12626.45|12626.45|0
1637317710000|2021-11-19 10:28:30|12626.76|12626.76|12625.53|12625.53|12626.76|12626.76|12625.53|12625.53|0
1637317720000|2021-11-19 10:28:40|12624.52|12624.52|12623.51|12623.51|12624.52|12624.52|12623.51|12623.51|0
1637317730000|2021-11-19 10:28:50|12622.94|12622.94|12620.05|12620.05|12622.94|12622.94|12619.81|12619.81|0
1637317740000|2021-11-19 10:29:00|12620.28|12620.28|12620.69|12620.69|12620.69|12620.69|12620.28|12620.28|0
1637317760000|2021-11-19 10:29:20|12620.28|12620.28|12622.36|12622.36|12622.36|12622.36|12619.89|12619.89|0
1637317780000|2021-11-19 10:29:40|12621.35|12621.35|12620.35|12620.35|12621.35|12621.35|12620.35|12620.35|0
1637317800000|2021-11-19 10:30:00|12620.11|12620.11|12622.1|12622.1|12622.1|12622.1|12620.11|12620.11|0
1637317810000|2021-11-19 10:30:10|12622.41|12622.41|12622.41|12622.41|12622.41|12622.41|12622.41|12622.41|0
1637317820000|2021-11-19 10:30:20|12622.17|12622.17|12624.43|12624.43|12624.43|12624.43|12622.17|12622.17|0
1637317830000|2021-11-19 10:30:30|12622.41|12622.41|12622.41|12622.41|12622.41|12622.41|12622.41|12622.41|0
1637317860000|2021-11-19 10:31:00|12622.82|12622.82|12626.71|12626.71|12626.71|12626.71|12622.82|12622.82|0
1637317880000|2021-11-19 10:31:20|12627.71|12627.71|12627.87|12627.87|12627.87|12627.87|12627.71|12627.71|0
1637317890000|2021-11-19 10:31:30|12628.18|12628.18|12628.18|12628.18|12628.18|12628.18|12628.18|12628.18|0
1637317920000|2021-11-19 10:32:00|12628.42|12628.42|12628.42|12628.42|12628.42|12628.42|12628.42|12628.42|0
1637317950000|2021-11-19 10:32:30|12625.96|12625.96|12625.96|12625.96|12625.96|12625.96|12625.96|12625.96|0
1637317960000|2021-11-19 10:32:40|12626.17|12626.17|12626.02|12626.02|12626.17|12626.17|12626.02|12626.02|0
1637317980000|2021-11-19 10:33:00|12625.66|12625.66|12625.66|12625.66|12625.66|12625.66|12625.49|12625.49|0
1637317990000|2021-11-19 10:33:10|12625.14|12625.14|12625.3|12625.3|12625.3|12625.3|12625.14|12625.14|0
1637318000000|2021-11-19 10:33:20|12625.06|12625.06|12625.06|12625.06|12625.06|12625.06|12625.06|12625.06|0
1637318020000|2021-11-19 10:33:40|12625.77|12625.77|12626.77|12626.77|12627.78|12627.78|12625.77|12625.77|0
1637318030000|2021-11-19 10:33:50|12626.62|12626.62|12624.09|12624.09|12626.62|12626.62|12624.09|12624.09|0
1637318040000|2021-11-19 10:34:00|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|12622.86|0
1637318070000|2021-11-19 10:34:30|12623.87|12623.87|12624.04|12624.04|12624.04|12624.04|12623.87|12623.87|0
1637318090000|2021-11-19 10:34:50|12625.27|12625.27|12628.52|12628.52|12628.52|12628.52|12625.27|12625.27|0
1637318110000|2021-11-19 10:35:10|12628.88|12628.88|12632.64|12632.64|12632.85|12632.85|12628.88|12628.88|0
1637318120000|2021-11-19 10:35:20|12635.09|12635.09|12635.09|12635.09|12635.09|12635.09|12635.09|12635.09|0
1637318130000|2021-11-19 10:35:30|12633.86|12633.86|12633.99|12633.99|12633.99|12633.99|12633.86|12633.86|0
1637318140000|2021-11-19 10:35:40|12634.4|12634.4|12634.4|12634.4|12634.4|12634.4|12634.4|12634.4|0
1637318160000|2021-11-19 10:36:00|12633.99|12633.99|12631.25|12631.25|12633.99|12633.99|12631.25|12631.25|0
1637318170000|2021-11-19 10:36:10|12632.26|12632.26|12632.1|12632.1|12632.33|12632.33|12632.1|12632.1|0
1637318190000|2021-11-19 10:36:30|12631.74|12631.74|12627.31|12627.31|12631.74|12631.74|12627.31|12627.31|0
1637318200000|2021-11-19 10:36:40|12625.3|12625.3|12624.56|12624.56|12625.3|12625.3|12624.56|12624.56|0
1637318210000|2021-11-19 10:36:50|12625.57|12625.57|12625.16|12625.16|12625.57|12625.57|12625.16|12625.16|0
1637318220000|2021-11-19 10:37:00|12625.31|12625.31|12625.94|12625.94|12625.94|12625.94|12625.31|12625.31|0
1637318230000|2021-11-19 10:37:10|12624.94|12624.94|12624.94|12624.94|12624.94|12624.94|12624.94|12624.94|0
1637318240000|2021-11-19 10:37:20|12625.15|12625.15|12624.08|12624.08|12625.15|12625.15|12624.08|12624.08|0
1637318250000|2021-11-19 10:37:30|12623.84|12623.84|12623.84|12623.84|12623.84|12623.84|12623.84|12623.84|0
1637318260000|2021-11-19 10:37:40|12623.76|12623.76|12623.45|12623.45|12623.76|12623.76|12623.45|12623.45|0
1637318280000|2021-11-19 10:38:00|12623.31|12623.31|12623.31|12623.31|12623.31|12623.31|12623.31|12623.31|0
1637318300000|2021-11-19 10:38:20|12626.33|12626.33|12627.69|12627.69|12627.69|12627.69|12626.33|12626.33|0
1637318310000|2021-11-19 10:38:30|12627.21|12627.21|12627.21|12627.21|12627.21|12627.21|12627.21|12627.21|0
1637318330000|2021-11-19 10:38:50|12627.34|12627.34|12627.34|12627.34|12627.34|12627.34|12627.34|12627.34|0
1637318340000|2021-11-19 10:39:00|12627.61|12627.61|12628.06|12628.06|12628.33|12628.33|12627.61|12627.61|0
1637318350000|2021-11-19 10:39:10|12627.93|12627.93|12628.15|12628.15|12628.15|12628.15|12627.93|12627.93|0
1637318360000|2021-11-19 10:39:20|12628.39|12628.39|12628.39|12628.39|12628.39|12628.39|12628.39|12628.39|0
1637318370000|2021-11-19 10:39:30|12628.6|12628.6|12628.6|12628.6|12628.6|12628.6|12628.6|12628.6|0
1637318380000|2021-11-19 10:39:40|12628.96|12628.96|12628.88|12628.88|12628.96|12628.96|12628.88|12628.88|0
1637318440000|2021-11-19 10:40:40|12626.52|12626.52|12623.28|12623.28|12626.52|12626.52|12623.28|12623.28|0
1637318450000|2021-11-19 10:40:50|12622.92|12622.92|12623.33|12623.33|12623.33|12623.33|12622.92|12622.92|0
1637318470000|2021-11-19 10:41:10|12623.41|12623.41|12625.27|12625.27|12625.27|12625.27|12623.41|12623.41|0
1637318480000|2021-11-19 10:41:20|12625.49|12625.49|12625.49|12625.49|12625.49|12625.49|12625.49|12625.49|0
1637318500000|2021-11-19 10:41:40|12624.48|12624.48|12624.48|12624.48|12624.48|12624.48|12624.48|12624.48|0
1637318520000|2021-11-19 10:42:00|12625.72|12625.72|12625.72|12625.72|12625.72|12625.72|12625.72|12625.72|0
1637318530000|2021-11-19 10:42:10|12626.15|12626.15|12625.84|12625.84|12626.15|12626.15|12625.84|12625.84|0
1637318550000|2021-11-19 10:42:30|12626.36|12626.36|12626.49|12626.49|12626.49|12626.49|12626.36|12626.36|0
1637318560000|2021-11-19 10:42:40|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|0
1637318570000|2021-11-19 10:42:50|12627.13|12627.13|12627.13|12627.13|12627.13|12627.13|12627.13|12627.13|0
1637318580000|2021-11-19 10:43:00|12628.37|12628.37|12628.28|12628.28|12628.37|12628.37|12628.13|12628.13|0
1637318590000|2021-11-19 10:43:10|12628.2|12628.2|12627.89|12627.89|12628.2|12628.2|12627.89|12627.89|0
1637318600000|2021-11-19 10:43:20|12628.1|12628.1|12630.12|12630.12|12630.12|12630.12|12628.1|12628.1|0
1637318610000|2021-11-19 10:43:30|12630.04|12630.04|12630.04|12630.04|12630.04|12630.04|12630.04|12630.04|0
1637318630000|2021-11-19 10:43:50|12629.8|12629.8|12629.8|12629.8|12629.8|12629.8|12629.8|12629.8|0
1637318650000|2021-11-19 10:44:10|12628.57|12628.57|12628.35|12628.35|12628.57|12628.57|12628.35|12628.35|0
1637318660000|2021-11-19 10:44:20|12628.27|12628.27|12628.26|12628.26|12628.27|12628.27|12628.1|12628.1|0
1637318670000|2021-11-19 10:44:30|12629.49|12629.49|12629.49|12629.49|12629.49|12629.49|12629.49|12629.49|0
1637318680000|2021-11-19 10:44:40|12629.57|12629.57|12629.49|12629.49|12629.57|12629.57|12629.49|12629.49|0
1637318690000|2021-11-19 10:44:50|12628.26|12628.26|12628.26|12628.26|12628.26|12628.26|12628.26|12628.26|0
1637318700000|2021-11-19 10:45:00|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|12628.41|0
1637318710000|2021-11-19 10:45:10|12628.58|12628.58|12628.74|12628.74|12628.74|12628.74|12628.58|12628.58|0
1637318730000|2021-11-19 10:45:30|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|12628.33|0
1637318740000|2021-11-19 10:45:40|12627.1|12627.1|12626.59|12626.59|12627.1|12627.1|12626.59|12626.59|0
1637318750000|2021-11-19 10:45:50|12626.42|12626.42|12625.91|12625.91|12626.42|12626.42|12625.91|12625.91|0
1637318760000|2021-11-19 10:46:00|12624.9|12624.9|12622.18|12622.18|12624.9|12624.9|12622.18|12622.18|0
1637318780000|2021-11-19 10:46:20|12620.76|12620.76|12620.76|12620.76|12620.76|12620.76|12620.76|12620.76|0
1637318790000|2021-11-19 10:46:30|12621.17|12621.17|12621.17|12621.17|12621.17|12621.17|12621.17|12621.17|0
1637318800000|2021-11-19 10:46:40|12621.53|12621.53|12621.53|12621.53|12621.53|12621.53|12621.53|12621.53|0
1637318810000|2021-11-19 10:46:50|12621.45|12621.45|12616.33|12616.33|12621.45|12621.45|12616.33|12616.33|0
1637318820000|2021-11-19 10:47:00|12616.06|12616.06|12613.07|12613.07|12616.06|12616.06|12613.07|12613.07|0
1637318830000|2021-11-19 10:47:10|12612.85|12612.85|12612.63|12612.63|12612.85|12612.85|12612.63|12612.63|0
1637318840000|2021-11-19 10:47:20|12612.46|12612.46|12612.63|12612.63|12612.63|12612.63|12612.46|12612.46|0
1637318850000|2021-11-19 10:47:30|12611.4|12611.4|12612.11|12612.11|12612.41|12612.41|12611.4|12611.4|0
1637318860000|2021-11-19 10:47:40|12611.75|12611.75|12612.16|12612.16|12612.16|12612.16|12611.75|12611.75|0
1637318870000|2021-11-19 10:47:50|12611.75|12611.75|12611.75|12611.75|12611.75|12611.75|12611.75|12611.75|0
1637318880000|2021-11-19 10:48:00|12612.76|12612.76|12612.76|12612.76|12612.76|12612.76|12612.76|12612.76|0
1637318910000|2021-11-19 10:48:30|12612.6|12612.6|12613.83|12613.83|12613.83|12613.83|12612.6|12612.6|0
1637318920000|2021-11-19 10:48:40|12615.88|12615.88|12615.88|12615.88|12615.88|12615.88|12615.88|12615.88|0
1637318930000|2021-11-19 10:48:50|12615.11|12615.11|12615.19|12615.19|12615.19|12615.19|12615.11|12615.11|0
1637318940000|2021-11-19 10:49:00|12614.98|12614.98|12614.16|12614.16|12614.98|12614.98|12613.81|12613.81|0
1637318970000|2021-11-19 10:49:30|12614.33|12614.33|12615.75|12615.75|12615.75|12615.75|12614.33|12614.33|0
1637318990000|2021-11-19 10:49:50|12616.98|12616.98|12616.98|12616.98|12616.98|12616.98|12616.98|12616.98|0
1637319000000|2021-11-19 10:50:00|12618.21|12618.21|12622.76|12622.76|12622.76|12622.76|12618.21|12618.21|0
1637319010000|2021-11-19 10:50:10|12622.6|12622.6|12623.11|12623.11|12623.11|12623.11|12622.6|12622.6|0
1637319020000|2021-11-19 10:50:20|12622.86|12622.86|12622.67|12622.67|12622.86|12622.86|12622.67|12622.67|0
1637319030000|2021-11-19 10:50:30|12622.91|12622.91|12619.63|12619.63|12622.91|12622.91|12619.63|12619.63|0
1637319040000|2021-11-19 10:50:40|12619.44|12619.44|12625.21|12625.21|12625.21|12625.21|12619.44|12619.44|0
1637319050000|2021-11-19 10:50:50|12625.64|12625.64|12625.64|12625.64|12625.64|12625.64|12625.64|12625.64|0
1637319060000|2021-11-19 10:51:00|12624.63|12624.63|12624.63|12624.63|12624.63|12624.63|12624.63|12624.63|0
1637319070000|2021-11-19 10:51:10|12624.81|12624.81|12626.04|12626.04|12626.04|12626.04|12624.81|12624.81|0
1637319080000|2021-11-19 10:51:20|12626.28|12626.28|12626.49|12626.49|12626.49|12626.49|12626.28|12626.28|0
1637319090000|2021-11-19 10:51:30|12626.66|12626.66|12626.66|12626.66|12626.66|12626.66|12626.66|12626.66|0
1637319100000|2021-11-19 10:51:40|12624.65|12624.65|12626.07|12626.07|12626.07|12626.07|12624.65|12624.65|0
1637319110000|2021-11-19 10:51:50|12625.06|12625.06|12626.84|12626.84|12626.84|12626.84|12625.06|12625.06|0
1637319120000|2021-11-19 10:52:00|12627.84|12627.84|12629.93|12629.93|12629.93|12629.93|12627.84|12627.84|0
1637319140000|2021-11-19 10:52:20|12630.94|12630.94|12631.65|12631.65|12631.65|12631.65|12630.94|12630.94|0
1637319150000|2021-11-19 10:52:30|12632.88|12632.88|12631.65|12631.65|12632.88|12632.88|12631.65|12631.65|0
1637319170000|2021-11-19 10:52:50|12631.89|12631.89|12631.89|12631.89|12631.89|12631.89|12631.89|12631.89|0
1637319190000|2021-11-19 10:53:10|12631.4|12631.4|12630.9|12630.9|12631.4|12631.4|12630.9|12630.9|0
1637319210000|2021-11-19 10:53:30|12629.66|12629.66|12628.74|12628.74|12630.07|12630.07|12628.74|12628.74|0
1637319220000|2021-11-19 10:53:40|12628.42|12628.42|12624.56|12624.56|12628.42|12628.42|12624.56|12624.56|0
1637319230000|2021-11-19 10:53:50|12624.78|12624.78|12624.78|12624.78|12624.78|12624.78|12624.78|12624.78|0
1637319240000|2021-11-19 10:54:00|12624.37|12624.37|12624.37|12624.37|12624.37|12624.37|12624.37|12624.37|0
1637319250000|2021-11-19 10:54:10|12623.36|12623.36|12624.1|12624.1|12624.32|12624.32|12623.1|12623.1|0
1637319260000|2021-11-19 10:54:20|12624.37|12624.37|12626.83|12626.83|12626.83|12626.83|12624.37|12624.37|0
1637319270000|2021-11-19 10:54:30|12628.06|12628.06|12628.37|12628.37|12628.37|12628.37|12628.06|12628.06|0
1637319280000|2021-11-19 10:54:40|12630.38|12630.38|12630.38|12630.38|12630.38|12630.38|12630.38|12630.38|0
1637319290000|2021-11-19 10:54:50|12630.33|12630.33|12632.54|12632.54|12632.61|12632.61|12630.33|12630.33|0
1637319310000|2021-11-19 10:55:10|12632.81|12632.81|12632.01|12632.01|12632.81|12632.81|12632.01|12632.01|0
1637319320000|2021-11-19 10:55:20|12633.02|12633.02|12633.36|12633.36|12633.36|12633.36|12633.02|12633.02|0
1637319330000|2021-11-19 10:55:30|12633.54|12633.54|12634.76|12634.76|12634.76|12634.76|12633.54|12633.54|0
1637319340000|2021-11-19 10:55:40|12633.53|12633.53|12633.62|12633.62|12633.83|12633.83|12633.53|12633.53|0
1637319350000|2021-11-19 10:55:50|12633.78|12633.78|12634.13|12634.13|12634.13|12634.13|12633.78|12633.78|0
1637319360000|2021-11-19 10:56:00|12635.14|12635.14|12634.13|12634.13|12635.14|12635.14|12634.13|12634.13|0
1637319370000|2021-11-19 10:56:10|12635.36|12635.36|12634.3|12634.3|12635.36|12635.36|12634.13|12634.13|0
1637319390000|2021-11-19 10:56:30|12634.22|12634.22|12634.22|12634.22|12634.22|12634.22|12634.22|12634.22|0
1637319400000|2021-11-19 10:56:40|12634.93|12634.93|12635.34|12635.34|12635.73|12635.73|12634.73|12634.73|0
1637319410000|2021-11-19 10:56:50|12635.75|12635.75|12636.16|12636.16|12636.16|12636.16|12635.75|12635.75|0
1637319420000|2021-11-19 10:57:00|12636.56|12636.56|12635.88|12635.88|12637.52|12637.52|12635.88|12635.88|0
1637319430000|2021-11-19 10:57:10|12635.8|12635.8|12635.8|12635.8|12635.8|12635.8|12635.8|12635.8|0
1637319440000|2021-11-19 10:57:20|12636.07|12636.07|12637.97|12637.97|12637.97|12637.97|12635.8|12635.8|0
1637319450000|2021-11-19 10:57:30|12637.62|12637.62|12637.62|12637.62|12637.62|12637.62|12637.62|12637.62|0
1637319470000|2021-11-19 10:57:50|12637.97|12637.97|12637.73|12637.73|12637.97|12637.97|12637.73|12637.73|0
1637319480000|2021-11-19 10:58:00|12637.49|12637.49|12639.73|12639.73|12639.73|12639.73|12637.49|12637.49|0
1637319490000|2021-11-19 10:58:10|12640|12640|12638.5|12638.5|12640|12640|12638.5|12638.5|0
1637319500000|2021-11-19 10:58:20|12639.03|12639.03|12642.06|12642.06|12642.06|12642.06|12638.5|12638.5|0
1637319510000|2021-11-19 10:58:30|12642.47|12642.47|12640.08|12640.08|12642.47|12642.47|12640.08|12640.08|0
1637319520000|2021-11-19 10:58:40|12638.66|12638.66|12638.66|12638.66|12638.66|12638.66|12638.66|12638.66|0
1637319530000|2021-11-19 10:58:50|12638.44|12638.44|12639.6|12639.6|12640.21|12640.21|12638.44|12638.44|0
1637319540000|2021-11-19 10:59:00|12639.81|12639.81|12643.05|12643.05|12643.05|12643.05|12639.81|12639.81|0
1637319550000|2021-11-19 10:59:10|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|0
1637319560000|2021-11-19 10:59:20|12641.47|12641.47|12641.47|12641.47|12641.47|12641.47|12641.47|12641.47|0
1637319590000|2021-11-19 10:59:50|12642.29|12642.29|12643.29|12643.29|12643.29|12643.29|12642.29|12642.29|0
1637319600000|2021-11-19 11:00:00|12642.06|12642.06|12643.25|12643.25|12643.25|12643.25|12640.32|12640.32|0
1637319610000|2021-11-19 11:00:10|12642.98|12642.98|12644.21|12644.21|12644.21|12644.21|12642.98|12642.98|0
1637319620000|2021-11-19 11:00:20|12643.78|12643.78|12641.27|12641.27|12643.78|12643.78|12641.27|12641.27|0
1637319630000|2021-11-19 11:00:30|12641.44|12641.44|12635.68|12635.68|12641.78|12641.78|12635.68|12635.68|0
1637319650000|2021-11-19 11:00:50|12635.9|12635.9|12635.93|12635.93|12636.01|12636.01|12635.9|12635.9|0
1637319670000|2021-11-19 11:01:10|12635.97|12635.97|12635.97|12635.97|12635.97|12635.97|12635.97|12635.97|0
1637319680000|2021-11-19 11:01:20|12636.98|12636.98|12636.98|12636.98|12636.98|12636.98|12636.98|12636.98|0
1637319690000|2021-11-19 11:01:30|12636.58|12636.58|12636.58|12636.58|12636.58|12636.58|12636.58|12636.58|0
1637319700000|2021-11-19 11:01:40|12637.59|12637.59|12636.5|12636.5|12637.59|12637.59|12636.5|12636.5|0
1637319720000|2021-11-19 11:02:00|12636.33|12636.33|12633.92|12633.92|12636.33|12636.33|12633.92|12633.92|0
1637319730000|2021-11-19 11:02:10|12633.76|12633.76|12631.66|12631.66|12633.76|12633.76|12631.66|12631.66|0
1637319740000|2021-11-19 11:02:20|12630.43|12630.43|12630.02|12630.02|12630.43|12630.43|12630.02|12630.02|0
1637319750000|2021-11-19 11:02:30|12629.51|12629.51|12627.09|12627.09|12629.51|12629.51|12627.09|12627.09|0
1637319760000|2021-11-19 11:02:40|12625.86|12625.86|12625.59|12625.59|12625.86|12625.86|12625.59|12625.59|0
1637319770000|2021-11-19 11:02:50|12625.46|12625.46|12625.46|12625.46|12625.46|12625.46|12625.46|12625.46|0
1637319780000|2021-11-19 11:03:00|12625.24|12625.24|12625.32|12625.32|12625.32|12625.32|12625.24|12625.24|0
1637319790000|2021-11-19 11:03:10|12624.26|12624.26|12624.26|12624.26|12624.26|12624.26|12624.26|12624.26|0
1637319820000|2021-11-19 11:03:40|12623.02|12623.02|12621.85|12621.85|12623.02|12623.02|12621.79|12621.79|0
1637319830000|2021-11-19 11:03:50|12621.51|12621.51|12621.16|12621.16|12621.51|12621.51|12621.16|12621.16|0
1637319840000|2021-11-19 11:04:00|12620.97|12620.97|12620.97|12620.97|12620.97|12620.97|12620.97|12620.97|0
1637319850000|2021-11-19 11:04:10|12619.97|12619.97|12618.96|12618.96|12619.97|12619.97|12618.96|12618.96|0
1637319860000|2021-11-19 11:04:20|12616.5|12616.5|12612.6|12612.6|12616.5|12616.5|12612.6|12612.6|0
1637319880000|2021-11-19 11:04:40|12613.61|12613.61|12613.45|12613.45|12613.61|12613.61|12613.45|12613.45|0
1637319890000|2021-11-19 11:04:50|12613.37|12613.37|12612.2|12612.2|12613.37|12613.37|12611.99|12611.99|0
1637319900000|2021-11-19 11:05:00|12612.17|12612.17|12611.31|12611.31|12612.17|12612.17|12611.31|12611.31|0
1637319910000|2021-11-19 11:05:10|12611.07|12611.07|12611.07|12611.07|12611.07|12611.07|12611.07|12611.07|0
1637319920000|2021-11-19 11:05:20|12610.91|12610.91|12612.14|12612.14|12612.14|12612.14|12610.91|12610.91|0
1637319930000|2021-11-19 11:05:30|12611.92|12611.92|12611.92|12611.92|12611.92|12611.92|12611.92|12611.92|0
1637319940000|2021-11-19 11:05:40|12614.39|12614.39|12615.39|12615.39|12615.39|12615.39|12614.39|12614.39|0
1637319960000|2021-11-19 11:06:00|12616.62|12616.62|12615.22|12615.22|12616.62|12616.62|12615.22|12615.22|0
1637319980000|2021-11-19 11:06:20|12615.01|12615.01|12616.42|12616.42|12616.42|12616.42|12614.73|12614.73|0
1637320000000|2021-11-19 11:06:40|12616.34|12616.34|12616.61|12616.61|12616.61|12616.61|12616.34|12616.34|0
1637320010000|2021-11-19 11:06:50|12616.96|12616.96|12616.93|12616.93|12616.96|12616.96|12616.93|12616.93|0
1637320020000|2021-11-19 11:07:00|12616.85|12616.85|12616.85|12616.85|12616.85|12616.85|12616.85|12616.85|0
1637320030000|2021-11-19 11:07:10|12616.49|12616.49|12616.14|12616.14|12616.49|12616.49|12616.14|12616.14|0
1637320050000|2021-11-19 11:07:30|12616.31|12616.31|12615.08|12615.08|12616.31|12616.31|12615.08|12615.08|0
1637320060000|2021-11-19 11:07:40|12614.86|12614.86|12614.65|12614.65|12614.86|12614.86|12614.65|12614.65|0
1637320070000|2021-11-19 11:07:50|12613.64|12613.64|12613.3|12613.3|12613.64|12613.64|12613.3|12613.3|0
1637320090000|2021-11-19 11:08:10|12613.08|12613.08|12610.62|12610.62|12613.08|12613.08|12610.62|12610.62|0
1637320100000|2021-11-19 11:08:20|12610.27|12610.27|12610.27|12610.27|12610.27|12610.27|12610.27|12610.27|0
1637320110000|2021-11-19 11:08:30|12609.26|12609.26|12609.26|12609.26|12609.26|12609.26|12609.26|12609.26|0
1637320150000|2021-11-19 11:09:10|12609.1|12609.1|12609.1|12609.1|12609.1|12609.1|12609.1|12609.1|0
1637320160000|2021-11-19 11:09:20|12609.02|12609.02|12609.24|12609.24|12609.24|12609.24|12609.02|12609.02|0
1637320170000|2021-11-19 11:09:30|12609.4|12609.4|12609.4|12609.4|12609.4|12609.4|12609.4|12609.4|0
1637320190000|2021-11-19 11:09:50|12608.88|12608.88|12608.47|12608.47|12608.88|12608.88|12608.47|12608.47|0
1637320200000|2021-11-19 11:10:00|12607.47|12607.47|12607.47|12607.47|12607.47|12607.47|12607.47|12607.47|0
1637320230000|2021-11-19 11:10:30|12608.7|12608.7|12609.84|12609.84|12609.84|12609.84|12608.7|12608.7|0
1637320240000|2021-11-19 11:10:40|12610.08|12610.08|12610.08|12610.08|12610.08|12610.08|12610.08|12610.08|0
1637320260000|2021-11-19 11:11:00|12610.32|12610.32|12610.59|12610.59|12610.59|12610.59|12610.32|12610.32|0
1637320270000|2021-11-19 11:11:10|12610.23|12610.23|12610.23|12610.23|12610.23|12610.23|12610.23|12610.23|0
1637320280000|2021-11-19 11:11:20|12609.96|12609.96|12609.96|12609.96|12609.96|12609.96|12609.96|12609.96|0
1637320290000|2021-11-19 11:11:30|12610.48|12610.48|12610.64|12610.64|12610.64|12610.64|12610.48|12610.48|0
1637320300000|2021-11-19 11:11:40|12610.83|12610.83|12610.83|12610.83|12610.83|12610.83|12610.83|12610.83|0
1637320310000|2021-11-19 11:11:50|12611.83|12611.83|12611.83|12611.83|12611.83|12611.83|12611.83|12611.83|0
1637320320000|2021-11-19 11:12:00|12612.05|12612.05|12612|12612|12612.18|12612.18|12611.87|12611.87|0
1637320330000|2021-11-19 11:12:10|12611.79|12611.79|12610.37|12610.37|12611.79|12611.79|12610.37|12610.37|0
1637320370000|2021-11-19 11:12:50|12610.29|12610.29|12610.14|12610.14|12610.29|12610.29|12610.14|12610.14|0
1637320380000|2021-11-19 11:13:00|12609.78|12609.78|12611.21|12611.21|12611.21|12611.21|12609.78|12609.78|0
1637320400000|2021-11-19 11:13:20|12611.29|12611.29|12611.51|12611.51|12611.51|12611.51|12610.28|12610.28|0
1637320480000|2021-11-19 11:14:40|12611.92|12611.92|12611.92|12611.92|12611.92|12611.92|12611.92|12611.92|0
1637320490000|2021-11-19 11:14:50|12610.69|12610.69|12610.43|12610.43|12610.69|12610.69|12610.43|12610.43|0
1637320500000|2021-11-19 11:15:00|12609.91|12609.91|12609.91|12609.91|12609.91|12609.91|12609.91|12609.91|0
1637320520000|2021-11-19 11:15:20|12609.43|12609.43|12608.95|12608.95|12609.43|12609.43|12608.95|12608.95|0
1637320530000|2021-11-19 11:15:30|12610.96|12610.96|12610.96|12610.96|12610.96|12610.96|12610.96|12610.96|0
1637320540000|2021-11-19 11:15:40|12609.73|12609.73|12609.46|12609.46|12609.73|12609.73|12609.46|12609.46|0
1637320560000|2021-11-19 11:16:00|12609.7|12609.7|12609.87|12609.87|12609.87|12609.87|12609.7|12609.7|0
1637320620000|2021-11-19 11:17:00|12610.39|12610.39|12610.94|12610.94|12610.94|12610.94|12610.39|12610.39|0
1637320630000|2021-11-19 11:17:10|12610.7|12610.7|12609.69|12609.69|12610.7|12610.7|12609.69|12609.69|0
1637320660000|2021-11-19 11:17:40|12609.96|12609.96|12609.96|12609.96|12609.96|12609.96|12609.96|12609.96|0
1637320670000|2021-11-19 11:17:50|12610.13|12610.13|12610.13|12610.13|12610.13|12610.13|12610.13|12610.13|0
1637320700000|2021-11-19 11:18:20|12610.4|12610.4|12614.22|12614.22|12615.45|12615.45|12610.4|12610.4|0
1637320710000|2021-11-19 11:18:30|12614.44|12614.44|12613.79|12613.79|12614.44|12614.44|12613.79|12613.79|0
1637320720000|2021-11-19 11:18:40|12614|12614|12614.16|12614.16|12614.16|12614.16|12614|12614|0
1637320740000|2021-11-19 11:19:00|12613.15|12613.15|12613.58|12613.58|12613.58|12613.58|12613.15|12613.15|0
1637320750000|2021-11-19 11:19:10|12613.93|12613.93|12612.92|12612.92|12613.93|12613.93|12612.92|12612.92|0
1637320770000|2021-11-19 11:19:30|12612.7|12612.7|12614.64|12614.64|12614.64|12614.64|12612.7|12612.7|0
1637320780000|2021-11-19 11:19:40|12614.43|12614.43|12614.07|12614.07|12614.43|12614.43|12614.07|12614.07|0
1637320810000|2021-11-19 11:20:10|12614.24|12614.24|12614.24|12614.24|12614.24|12614.24|12614.24|12614.24|0
1637320820000|2021-11-19 11:20:20|12613.01|12613.01|12612.79|12612.79|12613.01|12613.01|12612.79|12612.79|0
1637320830000|2021-11-19 11:20:30|12613.01|12613.01|12610.54|12610.54|12613.01|12613.01|12610.54|12610.54|0
1637320840000|2021-11-19 11:20:40|12609.54|12609.54|12609.15|12609.15|12609.54|12609.54|12609.15|12609.15|0
1637320880000|2021-11-19 11:21:20|12608.83|12608.83|12607.01|12607.01|12608.83|12608.83|12607.01|12607.01|0
1637320910000|2021-11-19 11:21:50|12606.24|12606.24|12604.01|12604.01|12606.24|12606.24|12604.01|12604.01|0
1637320920000|2021-11-19 11:22:00|12603.14|12603.14|12602.95|12602.95|12603.19|12603.19|12602.71|12602.71|0
1637320930000|2021-11-19 11:22:10|12602.78|12602.78|12602.62|12602.62|12602.78|12602.78|12602.62|12602.62|0
1637320940000|2021-11-19 11:22:20|12599.74|12599.74|12599.1|12599.1|12599.74|12599.74|12599.1|12599.1|0
1637320950000|2021-11-19 11:22:30|12598.83|12598.83|12598.83|12598.83|12598.83|12598.83|12598.83|12598.83|0
1637320960000|2021-11-19 11:22:40|12596.82|12596.82|12595.57|12595.57|12596.82|12596.82|12595.55|12595.55|0
1637320980000|2021-11-19 11:23:00|12595.88|12595.88|12595.88|12595.88|12595.88|12595.88|12595.88|12595.88|0
1637321010000|2021-11-19 11:23:30|12596.08|12596.08|12595.84|12595.84|12596.19|12596.19|12595.84|12595.84|0
1637321030000|2021-11-19 11:23:50|12596.06|12596.06|12596.8|12596.8|12596.8|12596.8|12595.79|12595.79|0
1637321050000|2021-11-19 11:24:10|12594.79|12594.79|12594.79|12594.79|12594.79|12594.79|12594.79|12594.79|0
1637321060000|2021-11-19 11:24:20|12593.56|12593.56|12593.56|12593.56|12593.56|12593.56|12593.56|12593.56|0
1637321080000|2021-11-19 11:24:40|12592.85|12592.85|12589.69|12589.69|12592.85|12592.85|12589.69|12589.69|0
1637321110000|2021-11-19 11:25:10|12588.68|12588.68|12589.54|12589.54|12589.91|12589.91|12588.68|12588.68|0
1637321140000|2021-11-19 11:25:40|12589.23|12589.23|12588.71|12588.71|12589.23|12589.23|12588.71|12588.71|0
1637321150000|2021-11-19 11:25:50|12588.88|12588.88|12588.88|12588.88|12588.88|12588.88|12588.88|12588.88|0
1637321160000|2021-11-19 11:26:00|12588.72|12588.72|12593.74|12593.74|12593.74|12593.74|12588.72|12588.72|0
1637321170000|2021-11-19 11:26:10|12593.5|12593.5|12593.5|12593.5|12593.5|12593.5|12593.5|12593.5|0
1637321180000|2021-11-19 11:26:20|12595.51|12595.51|12595.51|12595.51|12595.51|12595.51|12595.51|12595.51|0
1637321210000|2021-11-19 11:26:50|12595.87|12595.87|12596.93|12596.93|12596.93|12596.93|12595.87|12595.87|0
1637321220000|2021-11-19 11:27:00|12596.11|12596.11|12595.4|12595.4|12596.11|12596.11|12595.4|12595.4|0
1637321230000|2021-11-19 11:27:10|12595.55|12595.55|12595.61|12595.61|12595.61|12595.61|12595.55|12595.55|0
1637321250000|2021-11-19 11:27:30|12595.76|12595.76|12595.76|12595.76|12595.76|12595.76|12595.76|12595.76|0
1637321260000|2021-11-19 11:27:40|12594.53|12594.53|12594.45|12594.45|12594.53|12594.53|12594.45|12594.45|0
1637321270000|2021-11-19 11:27:50|12594.79|12594.79|12594.79|12594.79|12594.79|12594.79|12594.79|12594.79|0
1637321290000|2021-11-19 11:28:10|12595.51|12595.51|12595.51|12595.51|12595.51|12595.51|12595.51|12595.51|0
1637321300000|2021-11-19 11:28:20|12593.5|12593.5|12592.27|12592.27|12593.5|12593.5|12592.27|12592.27|0
1637321350000|2021-11-19 11:29:10|12593.5|12593.5|12593.5|12593.5|12593.5|12593.5|12593.5|12593.5|0
1637321370000|2021-11-19 11:29:30|12594.73|12594.73|12594.73|12594.73|12594.73|12594.73|12594.73|12594.73|0
1637321380000|2021-11-19 11:29:40|12595|12595|12594.91|12594.91|12595.27|12595.27|12594.91|12594.91|0
1637321400000|2021-11-19 11:30:00|12595.27|12595.27|12595.62|12595.62|12595.62|12595.62|12595.27|12595.27|0
1637321420000|2021-11-19 11:30:20|12594.39|12594.39|12593.03|12593.03|12594.39|12594.39|12593.03|12593.03|0
1637321450000|2021-11-19 11:30:50|12593.2|12593.2|12593.2|12593.2|12593.2|12593.2|12593.2|12593.2|0
1637321460000|2021-11-19 11:31:00|12591.97|12591.97|12592.34|12592.34|12592.34|12592.34|12591.97|12591.97|0
1637321470000|2021-11-19 11:31:10|12592.21|12592.21|12592.21|12592.21|12592.21|12592.21|12592.21|12592.21|0
1637321490000|2021-11-19 11:31:30|12591.51|12591.51|12589.19|12589.19|12591.51|12591.51|12588.94|12588.94|0
1637321520000|2021-11-19 11:32:00|12590.42|12590.42|12590.59|12590.59|12590.59|12590.59|12590.42|12590.42|0
1637321540000|2021-11-19 11:32:20|12590.24|12590.24|12589.81|12589.81|12590.24|12590.24|12589.81|12589.81|0
1637321550000|2021-11-19 11:32:30|12589.33|12589.33|12589.68|12589.68|12589.68|12589.68|12589.33|12589.33|0
1637321560000|2021-11-19 11:32:40|12589.46|12589.46|12589.46|12589.46|12589.46|12589.46|12589.46|12589.46|0
1637321590000|2021-11-19 11:33:10|12589.82|12589.82|12589.82|12589.82|12589.82|12589.82|12589.82|12589.82|0
1637321600000|2021-11-19 11:33:20|12589.41|12589.41|12589.84|12589.84|12589.84|12589.84|12589.41|12589.41|0
1637321610000|2021-11-19 11:33:30|12588.61|12588.61|12588.18|12588.18|12588.61|12588.61|12588.18|12588.18|0
1637321630000|2021-11-19 11:33:50|12588.02|12588.02|12588.02|12588.02|12588.02|12588.02|12588.02|12588.02|0
1637321640000|2021-11-19 11:34:00|12588.26|12588.26|12589.49|12589.49|12589.49|12589.49|12588.26|12588.26|0
1637321650000|2021-11-19 11:34:10|12588.49|12588.49|12586.74|12586.74|12588.49|12588.49|12586.74|12586.74|0
1637321660000|2021-11-19 11:34:20|12586.52|12586.52|12588.53|12588.53|12588.53|12588.53|12586.52|12586.52|0
1637321680000|2021-11-19 11:34:40|12588.05|12588.05|12588.05|12588.05|12588.05|12588.05|12588.05|12588.05|0
1637321700000|2021-11-19 11:35:00|12589.06|12589.06|12589.3|12589.3|12589.3|12589.3|12589.06|12589.06|0
1637321710000|2021-11-19 11:35:10|12590.12|12590.12|12590.38|12590.38|12590.38|12590.38|12590.12|12590.12|0
1637321720000|2021-11-19 11:35:20|12591.39|12591.39|12591.39|12591.39|12591.39|12591.39|12591.39|12591.39|0
1637321730000|2021-11-19 11:35:30|12590.16|12590.16|12588.89|12588.89|12590.16|12590.16|12588.89|12588.89|0
1637321750000|2021-11-19 11:35:50|12591.12|12591.12|12591.48|12591.48|12591.48|12591.48|12591.12|12591.12|0
1637321760000|2021-11-19 11:36:00|12592.48|12592.48|12592.75|12592.75|12592.75|12592.75|12592.48|12592.48|0
1637321770000|2021-11-19 11:36:10|12595.21|12595.21|12594.15|12594.15|12595.38|12595.38|12594.15|12594.15|0
1637321780000|2021-11-19 11:36:20|12594.56|12594.56|12594.08|12594.08|12594.56|12594.56|12594.08|12594.08|0
1637321790000|2021-11-19 11:36:30|12593.08|12593.08|12593.08|12593.08|12593.08|12593.08|12593.08|12593.08|0
1637321800000|2021-11-19 11:36:40|12594.08|12594.08|12594.08|12594.08|12594.08|12594.08|12594.08|12594.08|0
1637321820000|2021-11-19 11:37:00|12594.32|12594.32|12594.56|12594.56|12594.56|12594.56|12594.32|12594.32|0
1637321830000|2021-11-19 11:37:10|12593.56|12593.56|12592.27|12592.27|12593.56|12593.56|12592.27|12592.27|0
1637321840000|2021-11-19 11:37:20|12590.03|12590.03|12590.03|12590.03|12590.03|12590.03|12590.03|12590.03|0
1637321890000|2021-11-19 11:38:10|12590.3|12590.3|12590.89|12590.89|12590.89|12590.89|12589.89|12589.89|0
1637321910000|2021-11-19 11:38:30|12590.72|12590.72|12590.72|12590.72|12590.72|12590.72|12590.72|12590.72|0
1637321940000|2021-11-19 11:39:00|12589.72|12589.72|12589.36|12589.36|12589.72|12589.72|12589.36|12589.36|0
1637321950000|2021-11-19 11:39:10|12589.12|12589.12|12588.3|12588.3|12589.12|12589.12|12588.3|12588.3|0
1637321960000|2021-11-19 11:39:20|12588.23|12588.23|12588.01|12588.01|12588.23|12588.23|12588.01|12588.01|0
1637321980000|2021-11-19 11:39:40|12586.78|12586.78|12585.34|12585.34|12586.78|12586.78|12585.34|12585.34|0
1637321990000|2021-11-19 11:39:50|12585.16|12585.16|12582.93|12582.93|12585.16|12585.16|12582.93|12582.93|0
1637322000000|2021-11-19 11:40:00|12582.71|12582.71|12582.71|12582.71|12582.71|12582.71|12582.71|12582.71|0
1637322010000|2021-11-19 11:40:10|12582.95|12582.95|12582.95|12582.95|12582.95|12582.95|12582.95|12582.95|0
1637322060000|2021-11-19 11:41:00|12582.54|12582.54|12582.54|12582.54|12582.54|12582.54|12582.54|12582.54|0
1637322070000|2021-11-19 11:41:10|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|0
1637322090000|2021-11-19 11:41:30|12581.36|12581.36|12579.91|12579.91|12581.71|12581.71|12579.91|12579.91|0
1637322100000|2021-11-19 11:41:40|12579.75|12579.75|12579.24|12579.24|12579.75|12579.75|12579.24|12579.24|0
1637322140000|2021-11-19 11:42:20|12577.87|12577.87|12573.68|12573.68|12577.87|12577.87|12572.21|12572.21|0
1637322150000|2021-11-19 11:42:30|12573.42|12573.42|12572.35|12572.35|12573.42|12573.42|12572.35|12572.35|0
1637322160000|2021-11-19 11:42:40|12571.82|12571.82|12575.53|12575.53|12575.53|12575.53|12571.82|12571.82|0
1637322190000|2021-11-19 11:43:10|12574.3|12574.3|12574.54|12574.54|12574.54|12574.54|12574.3|12574.3|0
1637322200000|2021-11-19 11:43:20|12574.18|12574.18|12572.95|12572.95|12574.18|12574.18|12572.95|12572.95|0
1637322230000|2021-11-19 11:43:50|12571.59|12571.59|12570.59|12570.59|12571.59|12571.59|12570.59|12570.59|0
1637322240000|2021-11-19 11:44:00|12570.8|12570.8|12570.7|12570.7|12570.9|12570.9|12570.55|12570.55|0
1637322250000|2021-11-19 11:44:10|12572.15|12572.15|12573.91|12573.91|12573.91|12573.91|12572.15|12572.15|0
1637322260000|2021-11-19 11:44:20|12574.07|12574.07|12573.85|12573.85|12574.07|12574.07|12573.85|12573.85|0
1637322270000|2021-11-19 11:44:30|12573.51|12573.51|12573|12573|12573.51|12573.51|12573|12573|0
1637322280000|2021-11-19 11:44:40|12574|12574|12575.01|12575.01|12575.01|12575.01|12574|12574|0
1637322290000|2021-11-19 11:44:50|12575.26|12575.26|12576.35|12576.35|12576.76|12576.76|12575.26|12575.26|0
1637322300000|2021-11-19 11:45:00|12577.58|12577.58|12578.81|12578.81|12578.81|12578.81|12577.58|12577.58|0
1637322310000|2021-11-19 11:45:10|12578.98|12578.98|12579.32|12579.32|12579.32|12579.32|12578.98|12578.98|0
1637322320000|2021-11-19 11:45:20|12580.03|12580.03|12580.03|12580.03|12580.03|12580.03|12580.03|12580.03|0
1637322360000|2021-11-19 11:46:00|12580.39|12580.39|12582.62|12582.62|12583.03|12583.03|12580.39|12580.39|0
1637322380000|2021-11-19 11:46:20|12581.39|12581.39|12581.39|12581.39|12581.39|12581.39|12581.39|12581.39|0
1637322390000|2021-11-19 11:46:30|12581.23|12581.23|12582.06|12582.06|12583.69|12583.69|12581.23|12581.23|0
1637322400000|2021-11-19 11:46:40|12582.22|12582.22|12582.14|12582.14|12582.3|12582.3|12582.14|12582.14|0
1637322410000|2021-11-19 11:46:50|12582.05|12582.05|12582.05|12582.05|12582.05|12582.05|12582.05|12582.05|0
1637322450000|2021-11-19 11:47:30|12583.06|12583.06|12587.08|12587.08|12587.08|12587.08|12583.06|12583.06|0
1637322490000|2021-11-19 11:48:10|12587.35|12587.35|12587.35|12587.35|12587.35|12587.35|12587.35|12587.35|0
1637322540000|2021-11-19 11:49:00|12586.12|12586.12|12586.12|12586.12|12586.12|12586.12|12586.12|12586.12|0
1637322550000|2021-11-19 11:49:10|12585.96|12585.96|12583.51|12583.51|12585.96|12585.96|12582.51|12582.51|0
1637322560000|2021-11-19 11:49:20|12581.5|12581.5|12581.75|12581.75|12582.15|12582.15|12581.15|12581.15|0
1637322570000|2021-11-19 11:49:30|12581.53|12581.53|12581.29|12581.29|12581.53|12581.53|12581.29|12581.29|0
1637322600000|2021-11-19 11:50:00|12583.3|12583.3|12582.69|12582.69|12583.3|12583.3|12582.69|12582.69|0
1637322630000|2021-11-19 11:50:30|12582.96|12582.96|12582.96|12582.96|12582.96|12582.96|12582.96|12582.96|0
1637322640000|2021-11-19 11:50:40|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|12584.97|0
1637322660000|2021-11-19 11:51:00|12585.97|12585.97|12586.85|12586.85|12586.85|12586.85|12585.97|12585.97|0
1637322670000|2021-11-19 11:51:10|12587.28|12587.28|12587.28|12587.28|12587.28|12587.28|12587.28|12587.28|0
1637322690000|2021-11-19 11:51:30|12588.29|12588.29|12587.28|12587.28|12588.29|12588.29|12587.28|12587.28|0
1637322710000|2021-11-19 11:51:50|12586.28|12586.28|12585.04|12585.04|12586.28|12586.28|12585.04|12585.04|0
1637322740000|2021-11-19 11:52:20|12585.22|12585.22|12585.73|12585.73|12585.73|12585.73|12585.22|12585.22|0
1637322750000|2021-11-19 11:52:30|12586.74|12586.74|12588.75|12588.75|12588.75|12588.75|12586.74|12586.74|0
1637322760000|2021-11-19 11:52:40|12588.58|12588.58|12589.23|12589.23|12589.23|12589.23|12588.58|12588.58|0
1637322780000|2021-11-19 11:53:00|12589.47|12589.47|12589.47|12589.47|12589.47|12589.47|12589.47|12589.47|0
1637322810000|2021-11-19 11:53:30|12589.3|12589.3|12589.3|12589.3|12589.3|12589.3|12589.3|12589.3|0
1637322820000|2021-11-19 11:53:40|12589.14|12589.14|12587.83|12587.83|12589.14|12589.14|12587.83|12587.83|0
1637322830000|2021-11-19 11:53:50|12586.6|12586.6|12586.16|12586.16|12586.6|12586.6|12586.16|12586.16|0
1637322840000|2021-11-19 11:54:00|12588.17|12588.17|12590.65|12590.65|12590.65|12590.65|12588.17|12588.17|0
1637322850000|2021-11-19 11:54:10|12589.42|12589.42|12589.42|12589.42|12589.42|12589.42|12589.2|12589.2|0
1637322870000|2021-11-19 11:54:30|12589.5|12589.5|12589.66|12589.66|12589.66|12589.66|12589.5|12589.5|0
1637322900000|2021-11-19 11:55:00|12588.65|12588.65|12587.42|12587.42|12588.65|12588.65|12587.42|12587.42|0
1637322920000|2021-11-19 11:55:20|12587.59|12587.59|12587.59|12587.59|12587.59|12587.59|12587.59|12587.59|0
1637322940000|2021-11-19 11:55:40|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|0
1637322950000|2021-11-19 11:55:50|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|0
1637322960000|2021-11-19 11:56:00|12588.69|12588.69|12588.69|12588.69|12588.69|12588.69|12588.69|12588.69|0
1637322970000|2021-11-19 11:56:10|12589.92|12589.92|12589.92|12589.92|12589.92|12589.92|12589.92|12589.92|0
1637322980000|2021-11-19 11:56:20|12590.27|12590.27|12589.03|12589.03|12590.27|12590.27|12589.03|12589.03|0
1637322990000|2021-11-19 11:56:30|12589.2|12589.2|12588.88|12588.88|12589.2|12589.2|12588.88|12588.88|0
1637323000000|2021-11-19 11:56:40|12589.89|12589.89|12591.25|12591.25|12591.25|12591.25|12589.89|12589.89|0
1637323030000|2021-11-19 11:57:10|12590.02|12590.02|12590.02|12590.02|12590.02|12590.02|12590.02|12590.02|0
1637323040000|2021-11-19 11:57:20|12588.79|12588.79|12588.79|12588.79|12588.79|12588.79|12588.79|12588.79|0
1637323070000|2021-11-19 11:57:50|12589.1|12589.1|12589.1|12589.1|12589.36|12589.36|12589.1|12589.1|0
1637323080000|2021-11-19 11:58:00|12588.69|12588.69|12588.69|12588.69|12588.69|12588.69|12588.69|12588.69|0
1637323090000|2021-11-19 11:58:10|12588.28|12588.28|12587.29|12587.29|12588.28|12588.28|12587.06|12587.06|0
1637323100000|2021-11-19 11:58:20|12587.8|12587.8|12587.95|12587.95|12587.95|12587.95|12587.8|12587.8|0
1637323130000|2021-11-19 11:58:50|12587.24|12587.24|12587.24|12587.24|12587.24|12587.24|12587.24|12587.24|0
1637323140000|2021-11-19 11:59:00|12586.01|12586.01|12586.01|12586.01|12586.01|12586.01|12586.01|12586.01|0
1637323150000|2021-11-19 11:59:10|12585.66|12585.66|12583|12583|12585.66|12585.66|12581.6|12581.6|0
1637323160000|2021-11-19 11:59:20|12582.73|12582.73|12583.96|12583.96|12583.96|12583.96|12582.73|12582.73|0
1637323170000|2021-11-19 11:59:30|12584.37|12584.37|12584.37|12584.37|12584.37|12584.37|12584.37|12584.37|0
1637323180000|2021-11-19 11:59:40|12583.14|12583.14|12585.79|12585.79|12585.79|12585.79|12583.14|12583.14|0
1637323200000|2021-11-19 12:00:00|12586.2|12586.2|12587.69|12587.69|12587.69|12587.69|12586.2|12586.2|0
1637323210000|2021-11-19 12:00:10|12587.87|12587.87|12586.86|12586.86|12587.87|12587.87|12586.86|12586.86|0
1637323220000|2021-11-19 12:00:20|12586.7|12586.7|12586.86|12586.86|12586.86|12586.86|12586.7|12586.7|0
1637323230000|2021-11-19 12:00:30|12586.64|12586.64|12586.64|12586.64|12586.64|12586.64|12586.64|12586.64|0
1637323240000|2021-11-19 12:00:40|12587.87|12587.87|12587.87|12587.87|12587.87|12587.87|12587.87|12587.87|0
1637323280000|2021-11-19 12:01:20|12587.63|12587.63|12587.63|12587.63|12587.63|12587.63|12587.63|12587.63|0
1637323290000|2021-11-19 12:01:30|12587.79|12587.79|12586.56|12586.56|12587.79|12587.79|12586.56|12586.56|0
1637323300000|2021-11-19 12:01:40|12586.72|12586.72|12585.41|12585.41|12586.72|12586.72|12585.41|12585.41|0
1637323320000|2021-11-19 12:02:00|12585.58|12585.58|12585.58|12585.58|12585.58|12585.58|12585.58|12585.58|0
1637323350000|2021-11-19 12:02:30|12585.36|12585.36|12584.13|12584.13|12585.36|12585.36|12584.13|12584.13|0
1637323360000|2021-11-19 12:02:40|12583.96|12583.96|12583.58|12583.58|12583.96|12583.96|12583.5|12583.5|0
1637323370000|2021-11-19 12:02:50|12583.44|12583.44|12583.36|12583.36|12583.44|12583.44|12583.36|12583.36|0
1637323380000|2021-11-19 12:03:00|12582.7|12582.7|12582.7|12582.7|12582.7|12582.7|12582.7|12582.7|0
1637323390000|2021-11-19 12:03:10|12583.71|12583.71|12583.36|12583.36|12583.71|12583.71|12583.36|12583.36|0
1637323410000|2021-11-19 12:03:30|12584.37|12584.37|12584.37|12584.37|12584.37|12584.37|12584.37|12584.37|0
1637323440000|2021-11-19 12:04:00|12584.19|12584.19|12584.19|12584.19|12584.19|12584.19|12584.19|12584.19|0
1637323460000|2021-11-19 12:04:20|12583.95|12583.95|12584.93|12584.93|12584.93|12584.93|12583.95|12583.95|0
1637323470000|2021-11-19 12:04:30|12585.34|12585.34|12585.57|12585.57|12585.57|12585.57|12585.34|12585.34|0
1637323490000|2021-11-19 12:04:50|12585.34|12585.34|12585.69|12585.69|12585.69|12585.69|12585.34|12585.34|0
1637323510000|2021-11-19 12:05:10|12585.34|12585.34|12585.09|12585.09|12585.34|12585.34|12585.09|12585.09|0
1637323520000|2021-11-19 12:05:20|12585.02|12585.02|12585.02|12585.02|12585.02|12585.02|12585.02|12585.02|0
1637323530000|2021-11-19 12:05:30|12584.66|12584.66|12584.66|12584.66|12584.66|12584.66|12584.66|12584.66|0
1637323540000|2021-11-19 12:05:40|12589.13|12589.13|12588.48|12588.48|12589.13|12589.13|12588.13|12588.13|0
1637323560000|2021-11-19 12:06:00|12588.7|12588.7|12588.43|12588.43|12588.7|12588.7|12588.43|12588.43|0
1637323570000|2021-11-19 12:06:10|12589.44|12589.44|12589.44|12589.44|12589.44|12589.44|12589.44|12589.44|0
1637323590000|2021-11-19 12:06:30|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|0
1637323600000|2021-11-19 12:06:40|12589.62|12589.62|12589.62|12589.62|12589.62|12589.62|12589.62|12589.62|0
1637323610000|2021-11-19 12:06:50|12589.97|12589.97|12589.97|12589.97|12589.97|12589.97|12589.97|12589.97|0
1637323620000|2021-11-19 12:07:00|12590.31|12590.31|12590.14|12590.14|12590.31|12590.31|12590.14|12590.14|0
1637323650000|2021-11-19 12:07:30|12592.15|12592.15|12594.24|12594.24|12594.24|12594.24|12592.15|12592.15|0
1637323660000|2021-11-19 12:07:40|12594.08|12594.08|12594.08|12594.08|12594.08|12594.08|12594.08|12594.08|0
1637323680000|2021-11-19 12:08:00|12593.07|12593.07|12592.72|12592.72|12593.07|12593.07|12592.72|12592.72|0
1637323700000|2021-11-19 12:08:20|12592.23|12592.23|12591.23|12591.23|12592.23|12592.23|12591.23|12591.23|0
1637323710000|2021-11-19 12:08:30|12591.36|12591.36|12591.49|12591.49|12591.49|12591.49|12591.36|12591.36|0
1637323730000|2021-11-19 12:08:50|12591.76|12591.76|12591.49|12591.49|12591.76|12591.76|12591.49|12591.49|0
1637323740000|2021-11-19 12:09:00|12591.76|12591.76|12591.49|12591.49|12591.76|12591.76|12591.49|12591.49|0
1637323750000|2021-11-19 12:09:10|12592.72|12592.72|12595.18|12595.18|12595.18|12595.18|12592.72|12592.72|0
1637323760000|2021-11-19 12:09:20|12597.2|12597.2|12597.71|12597.71|12597.71|12597.71|12597.2|12597.2|0
1637323770000|2021-11-19 12:09:30|12598.32|12598.32|12598.32|12598.32|12598.32|12598.32|12598.32|12598.32|0
1637323790000|2021-11-19 12:09:50|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|0
1637323800000|2021-11-19 12:10:00|12597.26|12597.26|12597.26|12597.26|12597.26|12597.26|12597.26|12597.26|0
1637323810000|2021-11-19 12:10:10|12597.18|12597.18|12597.18|12597.18|12597.18|12597.18|12597.18|12597.18|0
1637323820000|2021-11-19 12:10:20|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|0
1637323840000|2021-11-19 12:10:40|12600.47|12600.47|12600.47|12600.47|12600.47|12600.47|12600.47|12600.47|0
1637323870000|2021-11-19 12:11:10|12598.23|12598.23|12598.01|12598.01|12598.28|12598.28|12598.01|12598.01|0
1637323880000|2021-11-19 12:11:20|12597.58|12597.58|12597.58|12597.58|12597.58|12597.58|12597.58|12597.58|0
1637323910000|2021-11-19 12:11:50|12597.99|12597.99|12599.6|12599.6|12599.6|12599.6|12597.99|12597.99|0
1637323920000|2021-11-19 12:12:00|12599.84|12599.84|12598.61|12598.61|12599.84|12599.84|12598.61|12598.61|0
1637323930000|2021-11-19 12:12:10|12598.42|12598.42|12598.42|12598.42|12598.42|12598.42|12598.42|12598.42|0
1637323950000|2021-11-19 12:12:30|12598.66|12598.66|12598.66|12598.66|12598.66|12598.66|12598.66|12598.66|0
1637323960000|2021-11-19 12:12:40|12597.43|12597.43|12597.43|12597.43|12597.43|12597.43|12597.43|12597.43|0
1637323980000|2021-11-19 12:13:00|12598.66|12598.66|12598.66|12598.66|12598.66|12598.66|12598.66|12598.66|0
1637323990000|2021-11-19 12:13:10|12598.4|12598.4|12599.33|12599.33|12599.33|12599.33|12598.32|12598.32|0
1637324000000|2021-11-19 12:13:20|12599.6|12599.6|12599.6|12599.6|12599.6|12599.6|12599.6|12599.6|0
1637324010000|2021-11-19 12:13:30|12599.33|12599.33|12599.33|12599.33|12599.33|12599.33|12599.33|12599.33|0
1637324050000|2021-11-19 12:14:10|12598.98|12598.98|12599.33|12599.33|12599.33|12599.33|12598.98|12598.98|0
1637324070000|2021-11-19 12:14:30|12600.34|12600.34|12600.34|12600.34|12600.34|12600.34|12600.34|12600.34|0
1637324080000|2021-11-19 12:14:40|12601.34|12601.34|12601.18|12601.18|12601.34|12601.34|12601.18|12601.18|0
1637324110000|2021-11-19 12:15:10|12602.41|12602.41|12601.41|12601.41|12602.41|12602.41|12601.41|12601.41|0
1637324120000|2021-11-19 12:15:20|12601.17|12601.17|12601.17|12601.17|12601.17|12601.17|12601.17|12601.17|0
1637324160000|2021-11-19 12:16:00|12600.16|12600.16|12600.16|12600.16|12600.16|12600.16|12600.16|12600.16|0
1637324180000|2021-11-19 12:16:20|12599.99|12599.99|12600.22|12600.22|12600.22|12600.22|12599.99|12599.99|0
1637324190000|2021-11-19 12:16:30|12600.49|12600.49|12600.22|12600.22|12600.49|12600.49|12600.22|12600.22|0
1637324230000|2021-11-19 12:17:10|12601.19|12601.19|12601.46|12601.46|12601.46|12601.46|12601.19|12601.19|0
1637324240000|2021-11-19 12:17:20|12601.72|12601.72|12601.46|12601.46|12601.72|12601.72|12601.46|12601.46|0
1637324250000|2021-11-19 12:17:30|12601.61|12601.61|12601.61|12601.61|12601.61|12601.61|12601.61|12601.61|0
1637324260000|2021-11-19 12:17:40|12601.15|12601.15|12601.15|12601.15|12601.15|12601.15|12601.15|12601.15|0
1637324270000|2021-11-19 12:17:50|12599.92|12599.92|12599.92|12599.92|12599.92|12599.92|12599.92|12599.92|0
1637324280000|2021-11-19 12:18:00|12599.4|12599.4|12599.16|12599.16|12599.4|12599.4|12599.16|12599.16|0
1637324290000|2021-11-19 12:18:10|12599.11|12599.11|12599.11|12599.11|12599.11|12599.11|12599.11|12599.11|0
1637324300000|2021-11-19 12:18:20|12598.96|12598.96|12599.78|12599.78|12599.78|12599.78|12598.96|12598.96|0
1637324320000|2021-11-19 12:18:40|12599.99|12599.99|12599.99|12599.99|12599.99|12599.99|12599.99|12599.99|0
1637324330000|2021-11-19 12:18:50|12599.84|12599.84|12599.76|12599.76|12599.84|12599.84|12599.76|12599.76|0
1637324340000|2021-11-19 12:19:00|12599.32|12599.32|12598.67|12598.67|12599.32|12599.32|12598.67|12598.67|0
1637324360000|2021-11-19 12:19:20|12598.6|12598.6|12598.54|12598.54|12598.6|12598.6|12598.54|12598.54|0
1637324370000|2021-11-19 12:19:30|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|0
1637324380000|2021-11-19 12:19:40|12597.18|12597.18|12596.67|12596.67|12597.18|12597.18|12596.67|12596.67|0
1637324400000|2021-11-19 12:20:00|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|12597.32|12597.32|0
1637324410000|2021-11-19 12:20:10|12597.91|12597.91|12597.91|12597.91|12597.91|12597.91|12597.91|12597.91|0
1637324420000|2021-11-19 12:20:20|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|0
1637324430000|2021-11-19 12:20:30|12596.44|12596.44|12596.44|12596.44|12596.44|12596.44|12596.44|12596.44|0
1637324450000|2021-11-19 12:20:50|12596.36|12596.36|12596.36|12596.36|12596.36|12596.36|12596.36|12596.36|0
1637324460000|2021-11-19 12:21:00|12596.6|12596.6|12596.25|12596.25|12596.6|12596.6|12596.25|12596.25|0
1637324570000|2021-11-19 12:22:50|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|0
1637324600000|2021-11-19 12:23:20|12596.87|12596.87|12596.87|12596.87|12596.87|12596.87|12596.87|12596.87|0
1637324640000|2021-11-19 12:24:00|12597.04|12597.04|12597.04|12597.04|12597.04|12597.04|12597.04|12597.04|0
1637324650000|2021-11-19 12:24:10|12598.05|12598.05|12598.05|12598.05|12598.05|12598.05|12598.05|12598.05|0
1637324670000|2021-11-19 12:24:30|12597.04|12597.04|12597.04|12597.04|12597.04|12597.04|12597.04|12597.04|0
1637324680000|2021-11-19 12:24:40|12596.04|12596.04|12595.66|12595.66|12596.04|12596.04|12595.5|12595.5|0
1637324690000|2021-11-19 12:24:50|12595.5|12595.5|12595.5|12595.5|12595.5|12595.5|12595.5|12595.5|0
1637324700000|2021-11-19 12:25:00|12594.5|12594.5|12593.48|12593.48|12594.5|12594.5|12593.26|12593.26|0
1637324710000|2021-11-19 12:25:10|12593.31|12593.31|12593.14|12593.14|12593.31|12593.31|12593.14|12593.14|0
1637324730000|2021-11-19 12:25:30|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|0
1637324740000|2021-11-19 12:25:40|12592.47|12592.47|12592.47|12592.47|12592.47|12592.47|12592.47|12592.47|0
1637324760000|2021-11-19 12:26:00|12592.55|12592.55|12592.51|12592.51|12592.71|12592.71|12592.19|12592.19|0
1637324800000|2021-11-19 12:26:40|12592.92|12592.92|12592.92|12592.92|12592.92|12592.92|12592.92|12592.92|0
1637324820000|2021-11-19 12:27:00|12594.15|12594.15|12594.15|12594.15|12594.15|12594.15|12594.15|12594.15|0
1637324830000|2021-11-19 12:27:10|12593.99|12593.99|12594.01|12594.01|12594.26|12594.26|12593.99|12593.99|0
1637324840000|2021-11-19 12:27:20|12596.38|12596.38|12595.26|12595.26|12596.53|12596.53|12595.26|12595.26|0
1637324850000|2021-11-19 12:27:30|12594.83|12594.83|12594.59|12594.59|12595.05|12595.05|12594.59|12594.59|0
1637324880000|2021-11-19 12:28:00|12594.32|12594.32|12594.95|12594.95|12594.95|12594.95|12594.32|12594.32|0
1637324900000|2021-11-19 12:28:20|12594.9|12594.9|12594.9|12594.9|12594.9|12594.9|12594.9|12594.9|0
1637324920000|2021-11-19 12:28:40|12595.25|12595.25|12595.25|12595.25|12595.25|12595.25|12595.25|12595.25|0
1637324940000|2021-11-19 12:29:00|12595.36|12595.36|12594.83|12594.83|12595.36|12595.36|12594.75|12594.75|0
1637324950000|2021-11-19 12:29:10|12593.6|12593.6|12593.76|12593.76|12593.76|12593.76|12593.6|12593.6|0
1637324960000|2021-11-19 12:29:20|12593.8|12593.8|12594.23|12594.23|12594.23|12594.23|12593.8|12593.8|0
1637325000000|2021-11-19 12:30:00|12593.82|12593.82|12593.82|12593.82|12593.82|12593.82|12593.82|12593.82|0
1637325010000|2021-11-19 12:30:10|12593.6|12593.6|12593.6|12593.6|12593.6|12593.6|12593.6|12593.6|0
1637325020000|2021-11-19 12:30:20|12593.52|12593.52|12594.04|12594.04|12594.04|12594.04|12593.52|12593.52|0
1637325030000|2021-11-19 12:30:30|12594.25|12594.25|12594.25|12594.25|12594.25|12594.25|12594.25|12594.25|0
1637325040000|2021-11-19 12:30:40|12595.26|12595.26|12596.84|12596.84|12596.84|12596.84|12595.26|12595.26|0
1637325050000|2021-11-19 12:30:50|12596.48|12596.48|12596.48|12596.48|12596.48|12596.48|12596.48|12596.48|0
1637325060000|2021-11-19 12:31:00|12597.49|12597.49|12597.49|12597.49|12597.49|12597.49|12597.49|12597.49|0
1637325070000|2021-11-19 12:31:10|12597.68|12597.68|12597.68|12597.68|12597.68|12597.68|12597.68|12597.68|0
1637325080000|2021-11-19 12:31:20|12597.84|12597.84|12598|12598|12598|12598|12597.84|12597.84|0
1637325100000|2021-11-19 12:31:40|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|0
1637325110000|2021-11-19 12:31:50|12597.92|12597.92|12598|12598|12598|12598|12597.76|12597.76|0
1637325130000|2021-11-19 12:32:10|12597.65|12597.65|12597.65|12597.65|12597.65|12597.65|12597.65|12597.65|0
1637325140000|2021-11-19 12:32:20|12598.88|12598.88|12598.88|12598.88|12598.88|12598.88|12598.88|12598.88|0
1637325160000|2021-11-19 12:32:40|12598.8|12598.8|12598.8|12598.8|12598.8|12598.8|12598.8|12598.8|0
1637325170000|2021-11-19 12:32:50|12598.64|12598.64|12598.64|12598.64|12598.64|12598.64|12598.64|12598.64|0
1637325180000|2021-11-19 12:33:00|12599.87|12599.87|12599.87|12599.87|12599.87|12599.87|12599.87|12599.87|0
1637325240000|2021-11-19 12:34:00|12599.79|12599.79|12599.71|12599.71|12599.79|12599.79|12599.71|12599.71|0
1637325300000|2021-11-19 12:35:00|12599.49|12599.49|12599.85|12599.85|12599.85|12599.85|12599.49|12599.49|0
1637325310000|2021-11-19 12:35:10|12600.61|12600.61|12599.61|12599.61|12600.61|12600.61|12599.61|12599.61|0
1637325320000|2021-11-19 12:35:20|12599.63|12599.63|12599.44|12599.44|12599.63|12599.63|12598.62|12598.62|0
1637325330000|2021-11-19 12:35:30|12599.48|12599.48|12599.48|12599.48|12599.48|12599.48|12599.48|12599.48|0
1637325360000|2021-11-19 12:36:00|12599.4|12599.4|12598.15|12598.15|12599.4|12599.4|12598.15|12598.15|0
1637325370000|2021-11-19 12:36:10|12597.74|12597.74|12596.66|12596.66|12597.74|12597.74|12596.66|12596.66|0
1637325380000|2021-11-19 12:36:20|12596.79|12596.79|12597.49|12597.49|12597.71|12597.71|12596.66|12596.66|0
1637325390000|2021-11-19 12:36:30|12597.53|12597.53|12597.64|12597.64|12597.64|12597.64|12597.53|12597.53|0
1637325400000|2021-11-19 12:36:40|12597.12|12597.12|12597.12|12597.12|12597.12|12597.12|12597.12|12597.12|0
1637325410000|2021-11-19 12:36:50|12596.51|12596.51|12596.35|12596.35|12596.51|12596.51|12596.35|12596.35|0
1637325420000|2021-11-19 12:37:00|12596.22|12596.22|12596.22|12596.22|12596.22|12596.22|12596.22|12596.22|0
1637325450000|2021-11-19 12:37:30|12596.01|12596.01|12595.56|12595.56|12596.01|12596.01|12595.56|12595.56|0
1637325460000|2021-11-19 12:37:40|12595.31|12595.31|12595.31|12595.31|12595.56|12595.56|12595.31|12595.31|0
1637325470000|2021-11-19 12:37:50|12595.56|12595.56|12596.03|12596.03|12596.03|12596.03|12594.54|12594.54|0
1637325490000|2021-11-19 12:38:10|12595.79|12595.79|12596.03|12596.03|12596.03|12596.03|12595.79|12595.79|0
1637325500000|2021-11-19 12:38:20|12595.98|12595.98|12595.98|12595.98|12595.98|12595.98|12595.98|12595.98|0
1637325510000|2021-11-19 12:38:30|12594.74|12594.74|12594.51|12594.51|12594.74|12594.74|12594.51|12594.51|0
1637325520000|2021-11-19 12:38:40|12594.43|12594.43|12594.43|12594.43|12594.43|12594.43|12594.43|12594.43|0
1637325530000|2021-11-19 12:38:50|12594.51|12594.51|12594.51|12594.51|12594.51|12594.51|12594.51|12594.51|0
1637325540000|2021-11-19 12:39:00|12594.04|12594.04|12594.28|12594.28|12594.28|12594.28|12594.04|12594.04|0
1637325550000|2021-11-19 12:39:10|12594.06|12594.06|12593.63|12593.63|12594.06|12594.06|12592.9|12592.9|0
1637325560000|2021-11-19 12:39:20|12592.4|12592.4|12592.4|12592.4|12592.4|12592.4|12592.4|12592.4|0
1637325570000|2021-11-19 12:39:30|12591.99|12591.99|12591.99|12591.99|12591.99|12591.99|12591.99|12591.99|0
1637325580000|2021-11-19 12:39:40|12592.15|12592.15|12592.15|12592.15|12592.15|12592.15|12592.15|12592.15|0
1637325600000|2021-11-19 12:40:00|12591.98|12591.98|12591.33|12591.33|12591.98|12591.98|12591.33|12591.33|0
1637325610000|2021-11-19 12:40:10|12591.59|12591.59|12591.46|12591.46|12591.59|12591.59|12591.46|12591.46|0
1637325620000|2021-11-19 12:40:20|12590.95|12590.95|12591.19|12591.19|12591.19|12591.19|12590.95|12590.95|0
1637325640000|2021-11-19 12:40:40|12590.83|12590.83|12590.96|12590.96|12590.96|12590.96|12590.83|12590.83|0
1637325650000|2021-11-19 12:40:50|12591.09|12591.09|12590.96|12590.96|12591.09|12591.09|12590.96|12590.96|0
1637325660000|2021-11-19 12:41:00|12590.61|12590.61|12590.61|12590.61|12590.61|12590.61|12590.61|12590.61|0
1637325670000|2021-11-19 12:41:10|12590.37|12590.37|12590.61|12590.61|12590.61|12590.61|12590.37|12590.37|0
1637325680000|2021-11-19 12:41:20|12590.44|12590.44|12589.66|12589.66|12590.44|12590.44|12589.66|12589.66|0
1637325690000|2021-11-19 12:41:30|12589.39|12589.39|12589.47|12589.47|12589.47|12589.47|12589.39|12589.39|0
1637325700000|2021-11-19 12:41:40|12589.39|12589.39|12589.15|12589.15|12589.39|12589.39|12589.15|12589.15|0
1637325730000|2021-11-19 12:42:10|12589.32|12589.32|12589.67|12589.67|12589.67|12589.67|12589.32|12589.32|0
1637325780000|2021-11-19 12:43:00|12590.08|12590.08|12590.1|12590.1|12590.1|12590.1|12589.83|12589.83|0
1637325790000|2021-11-19 12:43:10|12590.37|12590.37|12590.61|12590.61|12590.61|12590.61|12590.37|12590.37|0
1637325800000|2021-11-19 12:43:20|12592.28|12592.28|12592.28|12592.28|12592.28|12592.28|12592.28|12592.28|0
1637325810000|2021-11-19 12:43:30|12591.27|12591.27|12591.27|12591.27|12591.27|12591.27|12591.27|12591.27|0
1637325820000|2021-11-19 12:43:40|12590.04|12590.04|12590.31|12590.31|12590.31|12590.31|12590.04|12590.04|0
1637325840000|2021-11-19 12:44:00|12590.14|12590.14|12587.51|12587.51|12590.14|12590.14|12587.51|12587.51|0
1637325850000|2021-11-19 12:44:10|12586.69|12586.69|12586.69|12586.69|12586.69|12586.69|12586.69|12586.69|0
1637325860000|2021-11-19 12:44:20|12586.52|12586.52|12586.25|12586.25|12586.52|12586.52|12586.25|12586.25|0
1637325880000|2021-11-19 12:44:40|12585.25|12585.25|12585.25|12585.25|12585.25|12585.25|12585.25|12585.25|0
1637325890000|2021-11-19 12:44:50|12585.49|12585.49|12585.49|12585.49|12585.49|12585.49|12585.49|12585.49|0
1637325900000|2021-11-19 12:45:00|12585.41|12585.41|12585.41|12585.41|12585.41|12585.41|12585.41|12585.41|0
1637325920000|2021-11-19 12:45:20|12584.4|12584.4|12584.05|12584.05|12584.4|12584.4|12584.05|12584.05|0
1637325930000|2021-11-19 12:45:30|12583.88|12583.88|12583.96|12583.96|12583.96|12583.96|12583.88|12583.88|0
1637325940000|2021-11-19 12:45:40|12584.04|12584.04|12582.81|12582.81|12584.04|12584.04|12582.81|12582.81|0
1637325960000|2021-11-19 12:46:00|12583.16|12583.16|12582.36|12582.36|12583.59|12583.59|12582.36|12582.36|0
1637326000000|2021-11-19 12:46:40|12583.37|12583.37|12583.37|12583.37|12583.37|12583.37|12583.37|12583.37|0
1637326010000|2021-11-19 12:46:50|12583.15|12583.15|12583.15|12583.15|12583.15|12583.15|12583.15|12583.15|0
1637326020000|2021-11-19 12:47:00|12583.32|12583.32|12583.37|12583.37|12583.37|12583.37|12583.32|12583.32|0
1637326030000|2021-11-19 12:47:10|12583.03|12583.03|12583.03|12583.03|12583.03|12583.03|12583.03|12583.03|0
1637326040000|2021-11-19 12:47:20|12583.11|12583.11|12583.03|12583.03|12583.11|12583.11|12583.03|12583.03|0
1637326050000|2021-11-19 12:47:30|12583.35|12583.35|12584.2|12584.2|12584.35|12584.35|12583.35|12583.35|0
1637326060000|2021-11-19 12:47:40|12584.42|12584.42|12585.18|12585.18|12585.18|12585.18|12584.42|12584.42|0
1637326070000|2021-11-19 12:47:50|12585.39|12585.39|12586.56|12586.56|12586.56|12586.56|12585.18|12585.18|0
1637326080000|2021-11-19 12:48:00|12587.27|12587.27|12588.15|12588.15|12588.15|12588.15|12587.27|12587.27|0
1637326090000|2021-11-19 12:48:10|12587.98|12587.98|12588.15|12588.15|12588.15|12588.15|12587.98|12587.98|0
1637326100000|2021-11-19 12:48:20|12588.67|12588.67|12589.08|12589.08|12589.08|12589.08|12588.67|12588.67|0
1637326130000|2021-11-19 12:48:50|12588.81|12588.81|12592.83|12592.83|12592.83|12592.83|12588.81|12588.81|0
1637326140000|2021-11-19 12:49:00|12592.91|12592.91|12591.06|12591.06|12592.91|12592.91|12590.9|12590.9|0
1637326150000|2021-11-19 12:49:10|12590.05|12590.05|12588.2|12588.2|12590.05|12590.05|12588.2|12588.2|0
1637326170000|2021-11-19 12:49:30|12588.12|12588.12|12588.28|12588.28|12588.28|12588.28|12588.12|12588.12|0
1637326180000|2021-11-19 12:49:40|12589.28|12589.28|12589.28|12589.28|12589.28|12589.28|12589.28|12589.28|0
1637326210000|2021-11-19 12:50:10|12589.07|12589.07|12589.5|12589.5|12590.07|12590.07|12589.07|12589.07|0
1637326240000|2021-11-19 12:50:40|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|0
1637326250000|2021-11-19 12:50:50|12589.12|12589.12|12588.47|12588.47|12589.12|12589.12|12588.47|12588.47|0
1637326260000|2021-11-19 12:51:00|12588.11|12588.11|12587.34|12587.34|12588.11|12588.11|12587.34|12587.34|0
1637326270000|2021-11-19 12:51:10|12587.18|12587.18|12587.18|12587.18|12587.18|12587.18|12587.18|12587.18|0
1637326280000|2021-11-19 12:51:20|12587.08|12587.08|12587.08|12587.08|12587.08|12587.08|12587.08|12587.08|0
1637326290000|2021-11-19 12:51:30|12586.07|12586.07|12584.85|12584.85|12586.07|12586.07|12584.77|12584.77|0
1637326330000|2021-11-19 12:52:10|12583.62|12583.62|12583.62|12583.62|12583.62|12583.62|12583.62|12583.62|0
1637326340000|2021-11-19 12:52:20|12583.47|12583.47|12583.47|12583.47|12583.47|12583.47|12583.47|12583.47|0
1637326350000|2021-11-19 12:52:30|12583.31|12583.31|12582.79|12582.79|12583.31|12583.31|12582.79|12582.79|0
1637326360000|2021-11-19 12:52:40|12582.58|12582.58|12582.58|12582.58|12582.58|12582.58|12582.58|12582.58|0
1637326370000|2021-11-19 12:52:50|12583.81|12583.81|12583.81|12583.81|12583.81|12583.81|12583.81|12583.81|0
1637326380000|2021-11-19 12:53:00|12584.16|12584.16|12587.63|12587.63|12587.63|12587.63|12584.16|12584.16|0
1637326400000|2021-11-19 12:53:20|12587.39|12587.39|12587.63|12587.63|12587.63|12587.63|12587.39|12587.39|0
1637326460000|2021-11-19 12:54:20|12587.29|12587.29|12587.1|12587.1|12587.29|12587.29|12586.28|12586.28|0
1637326510000|2021-11-19 12:55:10|12588.33|12588.33|12588.33|12588.33|12588.33|12588.33|12588.33|12588.33|0
1637326520000|2021-11-19 12:55:20|12587.1|12587.1|12587.1|12587.1|12587.1|12587.1|12587.1|12587.1|0
1637326540000|2021-11-19 12:55:40|12586.86|12586.86|12586.86|12586.86|12586.86|12586.86|12586.86|12586.86|0
1637326570000|2021-11-19 12:56:10|12587.13|12587.13|12587.13|12587.13|12587.13|12587.13|12587.13|12587.13|0
1637326580000|2021-11-19 12:56:20|12588.13|12588.13|12589.37|12589.37|12589.37|12589.37|12588.13|12588.13|0
1637326590000|2021-11-19 12:56:30|12588.36|12588.36|12588.36|12588.36|12588.36|12588.36|12588.36|12588.36|0
1637326620000|2021-11-19 12:57:00|12588.14|12588.14|12589.1|12589.1|12589.1|12589.1|12588.14|12588.14|0
1637326630000|2021-11-19 12:57:10|12588.88|12588.88|12588.88|12588.88|12588.88|12588.88|12588.64|12588.64|0
1637326640000|2021-11-19 12:57:20|12588.71|12588.71|12588.5|12588.5|12588.71|12588.71|12588.5|12588.5|0
1637326650000|2021-11-19 12:57:30|12588.42|12588.42|12588.12|12588.12|12588.42|12588.42|12588.12|12588.12|0
1637326660000|2021-11-19 12:57:40|12587.95|12587.95|12587.95|12587.95|12587.95|12587.95|12587.71|12587.71|0
1637326680000|2021-11-19 12:58:00|12588.02|12588.02|12592.95|12592.95|12592.95|12592.95|12588.02|12588.02|0
1637326700000|2021-11-19 12:58:20|12593.12|12593.12|12595.35|12595.35|12595.35|12595.35|12593.12|12593.12|0
1637326710000|2021-11-19 12:58:30|12595.7|12595.7|12595.74|12595.74|12595.92|12595.92|12595.7|12595.7|0
1637326730000|2021-11-19 12:58:50|12596.75|12596.75|12596.75|12596.75|12596.75|12596.75|12596.75|12596.75|0
1637326750000|2021-11-19 12:59:10|12597.13|12597.13|12597.37|12597.37|12597.37|12597.37|12597.13|12597.13|0
1637326760000|2021-11-19 12:59:20|12597.72|12597.72|12597.9|12597.9|12597.9|12597.9|12597.72|12597.72|0
1637326770000|2021-11-19 12:59:30|12599.13|12599.13|12599.34|12599.34|12599.34|12599.34|12599.13|12599.13|0
1637326780000|2021-11-19 12:59:40|12600.14|12600.14|12597.13|12597.13|12600.14|12600.14|12597.13|12597.13|0
1637326790000|2021-11-19 12:59:50|12596.12|12596.12|12595.85|12595.85|12596.12|12596.12|12595.85|12595.85|0
1637326800000|2021-11-19 13:00:00|12596.86|12596.86|12599.75|12599.75|12599.75|12599.75|12596.5|12596.5|0
1637326820000|2021-11-19 13:00:20|12599.96|12599.96|12599.96|12599.96|12599.96|12599.96|12599.96|12599.96|0
1637326840000|2021-11-19 13:00:40|12599.8|12599.8|12598.15|12598.15|12599.8|12599.8|12598.15|12598.15|0
1637326860000|2021-11-19 13:01:00|12597.91|12597.91|12597.91|12597.91|12597.91|12597.91|12597.91|12597.91|0
1637326890000|2021-11-19 13:01:30|12598.11|12598.11|12597.1|12597.1|12598.11|12598.11|12597.1|12597.1|0
1637326900000|2021-11-19 13:01:40|12597.32|12597.32|12597.32|12597.32|12597.32|12597.32|12597.32|12597.32|0
1637326910000|2021-11-19 13:01:50|12598.55|12598.55|12599.78|12599.78|12599.78|12599.78|12598.55|12598.55|0
1637326920000|2021-11-19 13:02:00|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|0
1637326930000|2021-11-19 13:02:10|12600.54|12600.54|12600.54|12600.54|12600.54|12600.54|12600.54|12600.54|0
1637326940000|2021-11-19 13:02:20|12600.32|12600.32|12600.32|12600.32|12600.32|12600.32|12600.32|12600.32|0
1637326950000|2021-11-19 13:02:30|12602.33|12602.33|12604.38|12604.38|12604.38|12604.38|12602.33|12602.33|0
1637326970000|2021-11-19 13:02:50|12603.15|12603.15|12603.15|12603.15|12603.15|12603.15|12603.15|12603.15|0
1637326980000|2021-11-19 13:03:00|12602.93|12602.93|12602.93|12602.93|12602.93|12602.93|12602.93|12602.93|0
1637326990000|2021-11-19 13:03:10|12601.7|12601.7|12596.83|12596.83|12601.7|12601.7|12596.83|12596.83|0
1637327000000|2021-11-19 13:03:20|12595.82|12595.82|12595.82|12595.82|12595.82|12595.82|12595.82|12595.82|0
1637327010000|2021-11-19 13:03:30|12595|12595|12595|12595|12595|12595|12595|12595|0
1637327020000|2021-11-19 13:03:40|12594.61|12594.61|12594.61|12594.61|12594.61|12594.61|12594.61|12594.61|0
1637327040000|2021-11-19 13:04:00|12595.61|12595.61|12595.61|12595.61|12595.61|12595.61|12595.61|12595.61|0
1637327050000|2021-11-19 13:04:10|12594.38|12594.38|12595.97|12595.97|12596.62|12596.62|12594.38|12594.38|0
1637327060000|2021-11-19 13:04:20|12596.21|12596.21|12596.21|12596.21|12596.21|12596.21|12596.21|12596.21|0
1637327070000|2021-11-19 13:04:30|12595.8|12595.8|12596.3|12596.3|12596.3|12596.3|12595.8|12595.8|0
1637327090000|2021-11-19 13:04:50|12596.47|12596.47|12596.47|12596.47|12596.47|12596.47|12596.47|12596.47|0
1637327120000|2021-11-19 13:05:20|12597.7|12597.7|12597.7|12597.7|12597.7|12597.7|12597.46|12597.46|0
1637327130000|2021-11-19 13:05:30|12597.46|12597.46|12597.48|12597.48|12597.7|12597.7|12597.46|12597.46|0
1637327150000|2021-11-19 13:05:50|12598.71|12598.71|12598.71|12598.71|12598.71|12598.71|12598.71|12598.71|0
1637327160000|2021-11-19 13:06:00|12599.12|12599.12|12600.7|12600.7|12600.7|12600.7|12599.12|12599.12|0
1637327170000|2021-11-19 13:06:10|12601.13|12601.13|12601.66|12601.66|12601.66|12601.66|12601.13|12601.13|0
1637327180000|2021-11-19 13:06:20|12600.66|12600.66|12600.61|12600.61|12600.87|12600.87|12600.61|12600.61|0
1637327190000|2021-11-19 13:06:30|12601.84|12601.84|12602|12602|12602|12602|12601.84|12601.84|0
1637327200000|2021-11-19 13:06:40|12601.53|12601.53|12601.53|12601.53|12601.53|12601.53|12601.53|12601.53|0
1637327220000|2021-11-19 13:07:00|12601.45|12601.45|12602.46|12602.46|12602.46|12602.46|12601.45|12601.45|0
1637327230000|2021-11-19 13:07:10|12603.69|12603.69|12603.69|12603.69|12603.69|12603.69|12603.69|12603.69|0
1637327270000|2021-11-19 13:07:50|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|0
1637327280000|2021-11-19 13:08:00|12603.86|12603.86|12603.42|12603.42|12603.86|12603.86|12603.42|12603.42|0
1637327290000|2021-11-19 13:08:10|12602.19|12602.19|12601.63|12601.63|12602.86|12602.86|12601.63|12601.63|0
1637327300000|2021-11-19 13:08:20|12601.46|12601.46|12600.64|12600.64|12601.46|12601.46|12600.64|12600.64|0
1637327310000|2021-11-19 13:08:30|12600.59|12600.59|12600.03|12600.03|12600.59|12600.59|12600.03|12600.03|0
1637327320000|2021-11-19 13:08:40|12599.95|12599.95|12599.8|12599.8|12599.95|12599.95|12599.8|12599.8|0
1637327330000|2021-11-19 13:08:50|12599.66|12599.66|12599.53|12599.53|12599.66|12599.66|12599.53|12599.53|0
1637327340000|2021-11-19 13:09:00|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|0
1637327350000|2021-11-19 13:09:10|12599.82|12599.82|12599.82|12599.82|12599.82|12599.82|12599.82|12599.82|0
1637327370000|2021-11-19 13:09:30|12598.82|12598.82|12597.1|12597.1|12598.82|12598.82|12597.1|12597.1|0
1637327390000|2021-11-19 13:09:50|12598.11|12598.11|12598.11|12598.11|12598.11|12598.11|12598.11|12598.11|0
1637327400000|2021-11-19 13:10:00|12597.89|12597.89|12597.89|12597.89|12597.89|12597.89|12597.89|12597.89|0
1637327410000|2021-11-19 13:10:10|12596.66|12596.66|12596.49|12596.49|12596.66|12596.66|12596.49|12596.49|0
1637327440000|2021-11-19 13:10:40|12596.01|12596.01|12596.49|12596.49|12596.49|12596.49|12596.01|12596.01|0
1637327450000|2021-11-19 13:10:50|12596.01|12596.01|12596.49|12596.49|12596.49|12596.49|12596.01|12596.01|0
1637327490000|2021-11-19 13:11:30|12596.65|12596.65|12596.65|12596.65|12596.65|12596.65|12596.65|12596.65|0
1637327500000|2021-11-19 13:11:40|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|12596.43|0
1637327510000|2021-11-19 13:11:50|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|0
1637327520000|2021-11-19 13:12:00|12595.64|12595.64|12595.64|12595.64|12595.64|12595.64|12595.4|12595.4|0
1637327580000|2021-11-19 13:13:00|12596.16|12596.16|12596.16|12596.16|12596.16|12596.16|12596.16|12596.16|0
1637327590000|2021-11-19 13:13:10|12596.43|12596.43|12596.16|12596.16|12596.43|12596.43|12596.16|12596.16|0
1637327600000|2021-11-19 13:13:20|12596.33|12596.33|12596.16|12596.16|12596.33|12596.33|12596.16|12596.16|0
1637327610000|2021-11-19 13:13:30|12596.38|12596.38|12596.78|12596.78|12596.78|12596.78|12596.38|12596.38|0
1637327630000|2021-11-19 13:13:50|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|0
1637327670000|2021-11-19 13:14:30|12599.02|12599.02|12599.02|12599.02|12599.02|12599.02|12599.02|12599.02|0
1637327680000|2021-11-19 13:14:40|12598.78|12598.78|12599.02|12599.02|12599.02|12599.02|12598.78|12598.78|0
1637327690000|2021-11-19 13:14:50|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|12597.79|0
1637327700000|2021-11-19 13:15:00|12592.54|12592.54|12591.36|12591.36|12592.54|12592.54|12591.36|12591.36|0
1637327710000|2021-11-19 13:15:10|12591.15|12591.15|12590.71|12590.71|12591.15|12591.15|12590.71|12590.71|0
1637327720000|2021-11-19 13:15:20|12590.2|12590.2|12589.43|12589.43|12590.2|12590.2|12589.43|12589.43|0
1637327730000|2021-11-19 13:15:30|12588.2|12588.2|12588.2|12588.2|12588.2|12588.2|12588.2|12588.2|0
1637327750000|2021-11-19 13:15:50|12587.96|12587.96|12587.96|12587.96|12587.96|12587.96|12587.96|12587.96|0
1637327760000|2021-11-19 13:16:00|12587.8|12587.8|12587.7|12587.7|12588.04|12588.04|12587.7|12587.7|0
1637327770000|2021-11-19 13:16:10|12587.22|12587.22|12587.92|12587.92|12587.92|12587.92|12587.22|12587.22|0
1637327780000|2021-11-19 13:16:20|12587.1|12587.1|12587.1|12587.1|12587.1|12587.1|12587.1|12587.1|0
1637327790000|2021-11-19 13:16:30|12586.83|12586.83|12586.83|12586.83|12586.83|12586.83|12586.83|12586.83|0
1637327800000|2021-11-19 13:16:40|12586.47|12586.47|12585.75|12585.75|12586.47|12586.47|12585.75|12585.75|0
1637327810000|2021-11-19 13:16:50|12585.51|12585.51|12583.04|12583.04|12585.51|12585.51|12583.04|12583.04|0
1637327830000|2021-11-19 13:17:10|12582.61|12582.61|12581.31|12581.31|12582.61|12582.61|12581.09|12581.09|0
1637327840000|2021-11-19 13:17:20|12582.54|12582.54|12583.3|12583.3|12583.36|12583.36|12582.54|12582.54|0
1637327860000|2021-11-19 13:17:40|12583.62|12583.62|12584.63|12584.63|12584.63|12584.63|12583.62|12583.62|0
1637327870000|2021-11-19 13:17:50|12585.86|12585.86|12585.86|12585.86|12585.86|12585.86|12585.86|12585.86|0
1637327880000|2021-11-19 13:18:00|12586.1|12586.1|12586.1|12586.1|12586.1|12586.1|12586.1|12586.1|0
1637327890000|2021-11-19 13:18:10|12586.34|12586.34|12586.17|12586.17|12586.51|12586.51|12586.17|12586.17|0
1637327900000|2021-11-19 13:18:20|12586.41|12586.41|12586.41|12586.41|12586.41|12586.41|12586.41|12586.41|0
1637327940000|2021-11-19 13:19:00|12586.67|12586.67|12586.59|12586.59|12586.67|12586.67|12586.59|12586.59|0
1637327950000|2021-11-19 13:19:10|12585.78|12585.78|12585.78|12585.78|12585.78|12585.78|12585.78|12585.78|0
1637327960000|2021-11-19 13:19:20|12586.78|12586.78|12586.78|12586.78|12587.19|12587.19|12586.78|12586.78|0
1637327990000|2021-11-19 13:19:50|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|12586.37|0
1637328010000|2021-11-19 13:20:10|12587.38|12587.38|12588|12588|12588|12588|12587.38|12587.38|0
1637328040000|2021-11-19 13:20:40|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|0
1637328060000|2021-11-19 13:21:00|12590.24|12590.24|12590.72|12590.72|12590.72|12590.72|12590.24|12590.24|0
1637328070000|2021-11-19 13:21:10|12591.73|12591.73|12591.73|12591.73|12591.73|12591.73|12591.73|12591.73|0
1637328080000|2021-11-19 13:21:20|12591.65|12591.65|12591.73|12591.73|12591.73|12591.73|12591.65|12591.65|0
1637328090000|2021-11-19 13:21:30|12592.09|12592.09|12595.47|12595.47|12595.47|12595.47|12592.09|12592.09|0
1637328100000|2021-11-19 13:21:40|12595.06|12595.06|12592.6|12592.6|12595.06|12595.06|12592.6|12592.6|0
1637328120000|2021-11-19 13:22:00|12592.43|12592.43|12592.35|12592.35|12592.43|12592.43|12592.35|12592.35|0
1637328130000|2021-11-19 13:22:10|12591.12|12591.12|12590.88|12590.88|12591.12|12591.12|12590.88|12590.88|0
1637328170000|2021-11-19 13:22:50|12591.1|12591.1|12591.1|12591.1|12591.1|12591.1|12591.1|12591.1|0
1637328180000|2021-11-19 13:23:00|12592.1|12592.1|12592.1|12592.1|12592.1|12592.1|12592.1|12592.1|0
1637328210000|2021-11-19 13:23:30|12591.1|12591.1|12591.1|12591.1|12591.1|12591.1|12591.1|12591.1|0
1637328220000|2021-11-19 13:23:40|12591.26|12591.26|12591.43|12591.43|12591.43|12591.43|12591.26|12591.26|0
1637328230000|2021-11-19 13:23:50|12591.78|12591.78|12591.78|12591.78|12591.78|12591.78|12591.78|12591.78|0
1637328240000|2021-11-19 13:24:00|12592.79|12592.79|12595.4|12595.4|12595.4|12595.4|12592.79|12592.79|0
1637328260000|2021-11-19 13:24:20|12595.56|12595.56|12595.56|12595.56|12595.56|12595.56|12595.56|12595.56|0
1637328280000|2021-11-19 13:24:40|12595.08|12595.08|12595.08|12595.08|12595.08|12595.08|12595.08|12595.08|0
1637328290000|2021-11-19 13:24:50|12596.31|12596.31|12596.72|12596.72|12596.72|12596.72|12596.31|12596.31|0
1637328320000|2021-11-19 13:25:20|12597.13|12597.13|12597.34|12597.34|12597.34|12597.34|12597.13|12597.13|0
1637328340000|2021-11-19 13:25:40|12598.01|12598.01|12598.01|12598.01|12598.01|12598.01|12598.01|12598.01|0
1637328370000|2021-11-19 13:26:10|12597.84|12597.84|12597.84|12597.84|12597.84|12597.84|12597.84|12597.84|0
1637328390000|2021-11-19 13:26:30|12597.99|12597.99|12597.99|12597.99|12597.99|12597.99|12597.99|12597.99|0
1637328420000|2021-11-19 13:27:00|12597.75|12597.75|12597.91|12597.91|12597.91|12597.91|12597.75|12597.75|0
1637328430000|2021-11-19 13:27:10|12598.43|12598.43|12599.43|12599.43|12599.43|12599.43|12598.43|12598.43|0
1637328460000|2021-11-19 13:27:40|12599.84|12599.84|12600.85|12600.85|12600.85|12600.85|12599.84|12599.84|0
1637328480000|2021-11-19 13:28:00|12601.09|12601.09|12601.09|12601.09|12601.26|12601.26|12601.09|12601.09|0
1637328500000|2021-11-19 13:28:20|12602.32|12602.32|12601.85|12601.85|12602.32|12602.32|12601.85|12601.85|0
1637328520000|2021-11-19 13:28:40|12602.86|12602.86|12602.86|12602.86|12602.86|12602.86|12602.86|12602.86|0
1637328530000|2021-11-19 13:28:50|12602.7|12602.7|12603.14|12603.14|12603.14|12603.14|12602.7|12602.7|0
1637328540000|2021-11-19 13:29:00|12603.31|12603.31|12603.31|12603.31|12603.31|12603.31|12603.31|12603.31|0
1637328550000|2021-11-19 13:29:10|12603.47|12603.47|12603.47|12603.47|12603.47|12603.47|12603.47|12603.47|0
1637328560000|2021-11-19 13:29:20|12602.47|12602.47|12602.23|12602.23|12602.47|12602.47|12602.23|12602.23|0
1637328590000|2021-11-19 13:29:50|12601|12601|12601|12601|12601|12601|12601|12601|0
1637328600000|2021-11-19 13:30:00|12600.78|12600.78|12602.79|12602.79|12602.79|12602.79|12600.78|12600.78|0
1637328610000|2021-11-19 13:30:10|12603.06|12603.06|12604.06|12604.06|12604.06|12604.06|12603.06|12603.06|0
1637328650000|2021-11-19 13:30:50|12603.65|12603.65|12603.65|12603.65|12603.65|12603.65|12602.65|12602.65|0
1637328660000|2021-11-19 13:31:00|12604|12604|12604|12604|12604|12604|12604|12604|0
1637328670000|2021-11-19 13:31:10|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|0
1637328680000|2021-11-19 13:31:20|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|0
1637328690000|2021-11-19 13:31:30|12605.26|12605.26|12604.92|12604.92|12605.26|12605.26|12604.92|12604.92|0
1637328700000|2021-11-19 13:31:40|12602.91|12602.91|12602.91|12602.91|12602.91|12602.91|12602.91|12602.91|0
1637328720000|2021-11-19 13:32:00|12602.55|12602.55|12602.12|12602.12|12602.55|12602.55|12602.12|12602.12|0
1637328740000|2021-11-19 13:32:20|12601.88|12601.88|12602.04|12602.04|12602.04|12602.04|12601.88|12601.88|0
1637328750000|2021-11-19 13:32:30|12601.69|12601.69|12602.51|12602.51|12602.51|12602.51|12601.69|12601.69|0
1637328760000|2021-11-19 13:32:40|12601.69|12601.69|12599.68|12599.68|12601.69|12601.69|12599.68|12599.68|0
1637328770000|2021-11-19 13:32:50|12598.45|12598.45|12597|12597|12598.45|12598.45|12597|12597|0
1637328780000|2021-11-19 13:33:00|12596.88|12596.88|12597.08|12597.08|12597.08|12597.08|12596.73|12596.73|0
1637328790000|2021-11-19 13:33:10|12596.93|12596.93|12597.08|12597.08|12597.08|12597.08|12596.93|12596.93|0
1637328800000|2021-11-19 13:33:20|12597.9|12597.9|12597.9|12597.9|12597.9|12597.9|12597.9|12597.9|0
1637328820000|2021-11-19 13:33:40|12598.12|12598.12|12598.33|12598.33|12598.33|12598.33|12598.12|12598.12|0
1637328830000|2021-11-19 13:33:50|12598.41|12598.41|12597.77|12597.77|12598.41|12598.41|12597.77|12597.77|0
1637328840000|2021-11-19 13:34:00|12597.69|12597.69|12597.47|12597.47|12597.69|12597.69|12597.47|12597.47|0
1637328850000|2021-11-19 13:34:10|12597.39|12597.39|12597.31|12597.31|12597.39|12597.39|12597.31|12597.31|0
1637328860000|2021-11-19 13:34:20|12596.31|12596.31|12595.51|12595.51|12596.31|12596.31|12595.51|12595.51|0
1637328880000|2021-11-19 13:34:40|12594.99|12594.99|12593.76|12593.76|12594.99|12594.99|12593.76|12593.76|0
1637328910000|2021-11-19 13:35:10|12593.28|12593.28|12593.41|12593.41|12593.41|12593.41|12593.28|12593.28|0
1637328920000|2021-11-19 13:35:20|12594.42|12594.42|12595.49|12595.49|12596.29|12596.29|12594.42|12594.42|0
1637328930000|2021-11-19 13:35:30|12595.65|12595.65|12595.92|12595.92|12595.92|12595.92|12595.65|12595.65|0
1637328950000|2021-11-19 13:35:50|12595.76|12595.76|12595.92|12595.92|12595.92|12595.92|12595.76|12595.76|0
1637328960000|2021-11-19 13:36:00|12595.76|12595.76|12595.76|12595.76|12595.76|12595.76|12595.76|12595.76|0
1637328970000|2021-11-19 13:36:10|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|12596.77|0
1637328980000|2021-11-19 13:36:20|12598|12598|12598.82|12598.82|12598.82|12598.82|12598|12598|0
1637328990000|2021-11-19 13:36:30|12599.82|12599.82|12599.82|12599.82|12599.82|12599.82|12599.82|12599.82|0
1637329000000|2021-11-19 13:36:40|12602.29|12602.29|12602.29|12602.29|12602.29|12602.29|12602.29|12602.29|0
1637329030000|2021-11-19 13:37:10|12602.64|12602.64|12602.64|12602.64|12602.64|12602.64|12602.64|12602.64|0
1637329070000|2021-11-19 13:37:50|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|12604.65|0
1637329080000|2021-11-19 13:38:00|12604.3|12604.3|12603.7|12603.7|12604.71|12604.71|12603.7|12603.7|0
1637329100000|2021-11-19 13:38:20|12602.47|12602.47|12602.47|12602.47|12602.47|12602.47|12602.47|12602.47|0
1637329130000|2021-11-19 13:38:50|12602.15|12602.15|12604.24|12604.24|12604.24|12604.24|12602.15|12602.15|0
1637329140000|2021-11-19 13:39:00|12603.83|12603.83|12603.99|12603.99|12603.99|12603.99|12603.83|12603.83|0
1637329160000|2021-11-19 13:39:20|12604.26|12604.26|12604.26|12604.26|12604.26|12604.26|12604.26|12604.26|0
1637329170000|2021-11-19 13:39:30|12603.85|12603.85|12603.85|12603.85|12603.85|12603.85|12603.85|12603.85|0
1637329180000|2021-11-19 13:39:40|12603.61|12603.61|12603.61|12603.61|12603.61|12603.61|12603.61|12603.61|0
1637329190000|2021-11-19 13:39:50|12605.62|12605.62|12605.62|12605.62|12605.62|12605.62|12605.62|12605.62|0
1637329220000|2021-11-19 13:40:20|12605.78|12605.78|12605.78|12605.78|12605.78|12605.78|12605.78|12605.78|0
1637329260000|2021-11-19 13:41:00|12605.85|12605.85|12607.08|12607.08|12607.08|12607.08|12605.85|12605.85|0
1637329270000|2021-11-19 13:41:10|12606.82|12606.82|12606.66|12606.66|12606.82|12606.82|12606.66|12606.66|0
1637329280000|2021-11-19 13:41:20|12606.58|12606.58|12606.99|12606.99|12606.99|12606.99|12606.58|12606.58|0
1637329310000|2021-11-19 13:41:50|12606.51|12606.51|12606.34|12606.34|12606.51|12606.51|12606.34|12606.34|0
1637329320000|2021-11-19 13:42:00|12606.07|12606.07|12608.51|12608.51|12608.51|12608.51|12606.07|12606.07|0
1637329330000|2021-11-19 13:42:10|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|0
1637329380000|2021-11-19 13:43:00|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|0
1637329390000|2021-11-19 13:43:10|12609.4|12609.4|12610.82|12610.82|12610.82|12610.82|12609.4|12609.4|0
1637329400000|2021-11-19 13:43:20|12611.22|12611.22|12613.4|12613.4|12613.4|12613.4|12611.22|12611.22|0
1637329420000|2021-11-19 13:43:40|12613.94|12613.94|12613.67|12613.67|12613.94|12613.94|12613.67|12613.67|0
1637329430000|2021-11-19 13:43:50|12614.68|12614.68|12614.68|12614.68|12614.68|12614.68|12614.68|12614.68|0
1637329440000|2021-11-19 13:44:00|12614.27|12614.27|12613.12|12613.12|12614.27|12614.27|12613.12|12613.12|0
1637329450000|2021-11-19 13:44:10|12613.93|12613.93|12613.69|12613.69|12613.93|12613.93|12613.69|12613.69|0
1637329460000|2021-11-19 13:44:20|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|12614.92|0
1637329470000|2021-11-19 13:44:30|12614.52|12614.52|12614.52|12614.52|12614.52|12614.52|12614.52|12614.52|0
1637329480000|2021-11-19 13:44:40|12614.27|12614.27|12613.92|12613.92|12614.27|12614.27|12613.92|12613.92|0
1637329490000|2021-11-19 13:44:50|12611.91|12611.91|12611.67|12611.67|12611.91|12611.91|12611.67|12611.67|0
1637329500000|2021-11-19 13:45:00|12612.39|12612.39|12612.87|12612.87|12612.87|12612.87|12612.39|12612.39|0
1637329510000|2021-11-19 13:45:10|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|0
1637329540000|2021-11-19 13:45:40|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|0
1637329550000|2021-11-19 13:45:50|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|0
1637329560000|2021-11-19 13:46:00|12613.38|12613.38|12611.99|12611.99|12613.38|12613.38|12611.99|12611.99|0
1637329570000|2021-11-19 13:46:10|12611.91|12611.91|12611.83|12611.83|12611.91|12611.91|12611.83|12611.83|0
1637329620000|2021-11-19 13:47:00|12611.61|12611.61|12611.2|12611.2|12611.61|12611.61|12611.2|12611.2|0
1637329630000|2021-11-19 13:47:10|12609.19|12609.19|12609.19|12609.19|12609.19|12609.19|12609.19|12609.19|0
1637329650000|2021-11-19 13:47:30|12609.65|12609.65|12609.65|12609.65|12609.65|12609.65|12609.65|12609.65|0
1637329680000|2021-11-19 13:48:00|12609.42|12609.42|12609.36|12609.36|12609.42|12609.42|12609.36|12609.36|0
1637329690000|2021-11-19 13:48:10|12608.35|12608.35|12604.8|12604.8|12608.35|12608.35|12604.68|12604.68|0
1637329700000|2021-11-19 13:48:20|12604.95|12604.95|12605.66|12605.66|12605.66|12605.66|12604.95|12604.95|0
1637329710000|2021-11-19 13:48:30|12605.15|12605.15|12603.38|12603.38|12605.15|12605.15|12603.38|12603.38|0
1637329720000|2021-11-19 13:48:40|12603.3|12603.3|12603.21|12603.21|12603.3|12603.3|12602.8|12602.8|0
1637329740000|2021-11-19 13:49:00|12604.21|12604.21|12604.57|12604.57|12604.57|12604.57|12604.21|12604.21|0
1637329750000|2021-11-19 13:49:10|12604.49|12604.49|12604.65|12604.65|12604.65|12604.65|12604.19|12604.19|0
1637329760000|2021-11-19 13:49:20|12605.17|12605.17|12605.44|12605.44|12605.71|12605.71|12605.17|12605.17|0
1637329770000|2021-11-19 13:49:30|12605.9|12605.9|12605.9|12605.9|12605.9|12605.9|12605.9|12605.9|0
1637329780000|2021-11-19 13:49:40|12606.14|12606.14|12606.14|12606.14|12606.14|12606.14|12606.14|12606.14|0
1637329790000|2021-11-19 13:49:50|12605.96|12605.96|12605.58|12605.58|12605.96|12605.96|12605.39|12605.39|0
1637329800000|2021-11-19 13:50:00|12606.81|12606.81|12606.81|12606.81|12606.81|12606.81|12606.81|12606.81|0
1637329820000|2021-11-19 13:50:20|12606.58|12606.58|12606.58|12606.58|12606.58|12606.58|12606.58|12606.58|0
1637329850000|2021-11-19 13:50:50|12606.36|12606.36|12606.12|12606.12|12606.36|12606.36|12606.12|12606.12|0
1637329860000|2021-11-19 13:51:00|12605.96|12605.96|12605.96|12605.96|12605.96|12605.96|12605.96|12605.96|0
1637329870000|2021-11-19 13:51:10|12606.96|12606.96|12607.97|12607.97|12607.97|12607.97|12606.96|12606.96|0
1637329890000|2021-11-19 13:51:30|12608.43|12608.43|12608.43|12608.43|12608.43|12608.43|12608.43|12608.43|0
1637329900000|2021-11-19 13:51:40|12608.62|12608.62|12608.62|12608.62|12608.62|12608.62|12608.62|12608.62|0
1637329910000|2021-11-19 13:51:50|12609.85|12609.85|12609.66|12609.66|12609.85|12609.85|12609.66|12609.66|0
1637329950000|2021-11-19 13:52:30|12610.18|12610.18|12614.24|12614.24|12614.24|12614.24|12610.18|12610.18|0
1637329960000|2021-11-19 13:52:40|12614.48|12614.48|12614.48|12614.48|12614.48|12614.48|12614.48|12614.48|0
1637329970000|2021-11-19 13:52:50|12614.64|12614.64|12614.64|12614.64|12614.64|12614.64|12614.64|12614.64|0
1637329980000|2021-11-19 13:53:00|12615.07|12615.07|12613.84|12613.84|12615.07|12615.07|12613.84|12613.84|0
1637329990000|2021-11-19 13:53:10|12614.07|12614.07|12615.14|12615.14|12615.14|12615.14|12614.07|12614.07|0
1637330000000|2021-11-19 13:53:20|12615.31|12615.31|12615.31|12615.31|12615.31|12615.31|12615.31|12615.31|0
1637330010000|2021-11-19 13:53:30|12616.32|12616.32|12616.32|12616.32|12616.32|12616.32|12616.32|12616.32|0
1637330060000|2021-11-19 13:54:20|12617.32|12617.32|12617.32|12617.32|12617.32|12617.32|12617.32|12617.32|0
1637330080000|2021-11-19 13:54:40|12617.13|12617.13|12617.13|12617.13|12617.13|12617.13|12617.13|12617.13|0
1637330090000|2021-11-19 13:54:50|12618.14|12618.14|12618.39|12618.39|12618.55|12618.55|12618.14|12618.14|0
1637330110000|2021-11-19 13:55:10|12619.62|12619.62|12620.85|12620.85|12620.85|12620.85|12619.62|12619.62|0
1637330130000|2021-11-19 13:55:30|12621.07|12621.07|12622.94|12622.94|12623.1|12623.1|12621.07|12621.07|0
1637330140000|2021-11-19 13:55:40|12621.72|12621.72|12621.93|12621.93|12621.93|12621.93|12621.72|12621.72|0
1637330160000|2021-11-19 13:56:00|12621.17|12621.17|12620.05|12620.05|12621.28|12621.28|12620.05|12620.05|0
1637330170000|2021-11-19 13:56:10|12620.41|12620.41|12621.91|12621.91|12621.91|12621.91|12620.41|12620.41|0
1637330180000|2021-11-19 13:56:20|12622.06|12622.06|12622.28|12622.28|12622.28|12622.28|12622.06|12622.06|0
1637330200000|2021-11-19 13:56:40|12621.87|12621.87|12621.87|12621.87|12621.87|12621.87|12621.87|12621.87|0
1637330220000|2021-11-19 13:57:00|12621.6|12621.6|12621.07|12621.07|12621.6|12621.6|12621.07|12621.07|0
1637330240000|2021-11-19 13:57:20|12622.3|12622.3|12622.3|12622.3|12622.3|12622.3|12622.3|12622.3|0
1637330260000|2021-11-19 13:57:40|12623.3|12623.3|12623.3|12623.3|12623.3|12623.3|12623.3|12623.3|0
1637330270000|2021-11-19 13:57:50|12624.53|12624.53|12627.28|12627.28|12627.28|12627.28|12624.45|12624.45|0
1637330280000|2021-11-19 13:58:00|12627.69|12627.69|12628.51|12628.51|12628.51|12628.51|12627.69|12627.69|0
1637330290000|2021-11-19 13:58:10|12629.27|12629.27|12629.68|12629.68|12629.68|12629.68|12629.27|12629.27|0
1637330300000|2021-11-19 13:58:20|12629.85|12629.85|12630.67|12630.67|12630.67|12630.67|12629.85|12629.85|0
1637330310000|2021-11-19 13:58:30|12631.08|12631.08|12629.03|12629.03|12631.08|12631.08|12629.03|12629.03|0
1637330320000|2021-11-19 13:58:40|12628.88|12628.88|12628.88|12628.88|12628.88|12628.88|12628.88|12628.88|0
1637330330000|2021-11-19 13:58:50|12629.03|12629.03|12629.03|12629.03|12629.03|12629.03|12629.03|12629.03|0
1637330340000|2021-11-19 13:59:00|12629.02|12629.02|12629.03|12629.03|12629.03|12629.03|12629.02|12629.02|0
1637330350000|2021-11-19 13:59:10|12628.79|12628.79|12628.79|12628.79|12628.79|12628.79|12628.79|12628.79|0
1637330360000|2021-11-19 13:59:20|12627.56|12627.56|12628.63|12628.63|12628.79|12628.79|12627.56|12627.56|0
1637330370000|2021-11-19 13:59:30|12628.58|12628.58|12628.58|12628.58|12628.58|12628.58|12628.58|12628.58|0
1637330380000|2021-11-19 13:59:40|12628.85|12628.85|12628.94|12628.94|12628.94|12628.94|12628.58|12628.58|0
1637330390000|2021-11-19 13:59:50|12627.71|12627.71|12627.71|12627.71|12627.71|12627.71|12627.71|12627.71|0
1637330400000|2021-11-19 14:00:00|12627.54|12627.54|12627.27|12627.27|12627.54|12627.54|12624.44|12624.44|0
1637330410000|2021-11-19 14:00:10|12627.68|12627.68|12628.68|12628.68|12628.68|12628.68|12627.68|12627.68|0
1637330420000|2021-11-19 14:00:20|12629.09|12629.09|12628.93|12628.93|12629.09|12629.09|12628.93|12628.93|0
1637330440000|2021-11-19 14:00:40|12629.01|12629.01|12628.89|12628.89|12629.01|12629.01|12628.89|12628.89|0
1637330450000|2021-11-19 14:00:50|12627.65|12627.65|12627.5|12627.5|12627.65|12627.65|12627.42|12627.42|0
1637330470000|2021-11-19 14:01:10|12625.86|12625.86|12625.86|12625.86|12625.86|12625.86|12625.86|12625.86|0
1637330490000|2021-11-19 14:01:30|12625.94|12625.94|12625.33|12625.33|12625.94|12625.94|12624.93|12624.93|0
1637330500000|2021-11-19 14:01:40|12623.32|12623.32|12623.73|12623.73|12623.73|12623.73|12623.32|12623.32|0
1637330510000|2021-11-19 14:01:50|12623.32|12623.32|12620.84|12620.84|12623.32|12623.32|12620.84|12620.84|0
1637330530000|2021-11-19 14:02:10|12620.53|12620.53|12619.89|12619.89|12620.53|12620.53|12619.89|12619.89|0
1637330550000|2021-11-19 14:02:30|12620.11|12620.11|12620.11|12620.11|12620.11|12620.11|12620.11|12620.11|0
1637330560000|2021-11-19 14:02:40|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|12619.1|0
1637330570000|2021-11-19 14:02:50|12619.15|12619.15|12618.9|12618.9|12619.31|12619.31|12618.9|12618.9|0
1637330580000|2021-11-19 14:03:00|12618.54|12618.54|12618.19|12618.19|12618.54|12618.54|12618.19|12618.19|0
1637330620000|2021-11-19 14:03:40|12618.34|12618.34|12618.34|12618.34|12618.34|12618.34|12618.34|12618.34|0
1637330630000|2021-11-19 14:03:50|12619.35|12619.35|12619.35|12619.35|12619.35|12619.35|12619.35|12619.35|0
1637330660000|2021-11-19 14:04:20|12618.12|12618.12|12616.84|12616.84|12618.12|12618.12|12616.84|12616.84|0
1637330670000|2021-11-19 14:04:30|12616.79|12616.79|12616.79|12616.79|12616.79|12616.79|12616.79|12616.79|0
1637330680000|2021-11-19 14:04:40|12616.95|12616.95|12616.95|12616.95|12616.95|12616.95|12616.95|12616.95|0
1637330690000|2021-11-19 14:04:50|12616.87|12616.87|12616.87|12616.87|12616.87|12616.87|12616.87|12616.87|0
1637330710000|2021-11-19 14:05:10|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|0
1637330730000|2021-11-19 14:05:30|12615.83|12615.83|12615.83|12615.83|12615.83|12615.83|12615.83|12615.83|0
1637330740000|2021-11-19 14:05:40|12614.61|12614.61|12615.02|12615.02|12615.02|12615.02|12614.61|12614.61|0
1637330750000|2021-11-19 14:05:50|12614.85|12614.85|12614.85|12614.85|12614.85|12614.85|12614.85|12614.85|0
1637330760000|2021-11-19 14:06:00|12615.2|12615.2|12615.2|12615.2|12615.2|12615.2|12615.2|12615.2|0
1637330790000|2021-11-19 14:06:30|12614.79|12614.79|12614.79|12614.79|12614.79|12614.79|12614.79|12614.79|0
1637330800000|2021-11-19 14:06:40|12614.55|12614.55|12614.55|12614.55|12614.55|12614.55|12614.55|12614.55|0
1637330810000|2021-11-19 14:06:50|12614.33|12614.33|12614.33|12614.33|12614.33|12614.33|12614.33|12614.33|0
1637330840000|2021-11-19 14:07:20|12614.2|12614.2|12615.43|12615.43|12615.43|12615.43|12614.2|12614.2|0
1637330850000|2021-11-19 14:07:30|12615.35|12615.35|12616.99|12616.99|12616.99|12616.99|12615.35|12615.35|0
1637330860000|2021-11-19 14:07:40|12616.86|12616.86|12617.09|12617.09|12617.09|12617.09|12616.68|12616.68|0
1637330870000|2021-11-19 14:07:50|12616.28|12616.28|12616.28|12616.28|12616.28|12616.28|12616.28|12616.28|0
1637330880000|2021-11-19 14:08:00|12615.05|12615.05|12614.4|12614.4|12615.05|12615.05|12613.58|12613.58|0
1637330900000|2021-11-19 14:08:20|12614.23|12614.23|12614.23|12614.23|12614.23|12614.23|12614.23|12614.23|0
1637330910000|2021-11-19 14:08:30|12614.47|12614.47|12614.47|12614.47|12614.47|12614.47|12614.47|12614.47|0
1637330920000|2021-11-19 14:08:40|12615.7|12615.7|12612.46|12612.46|12615.7|12615.7|12612.46|12612.46|0
1637330930000|2021-11-19 14:08:50|12612.3|12612.3|12608.4|12608.4|12612.3|12612.3|12608.4|12608.4|0
1637330940000|2021-11-19 14:09:00|12608.05|12608.05|12608.05|12608.05|12608.05|12608.05|12608.05|12608.05|0
1637330950000|2021-11-19 14:09:10|12607.62|12607.62|12605.2|12605.2|12607.62|12607.62|12605.2|12605.2|0
1637330970000|2021-11-19 14:09:30|12604.38|12604.38|12604.38|12604.38|12604.38|12604.38|12604.38|12604.38|0
1637330990000|2021-11-19 14:09:50|12603.15|12603.15|12600.57|12600.57|12603.15|12603.15|12600.57|12600.57|0
1637331000000|2021-11-19 14:10:00|12601.58|12601.58|12601.94|12601.94|12601.94|12601.94|12601.58|12601.58|0
1637331010000|2021-11-19 14:10:10|12602.78|12602.78|12602.78|12602.78|12602.78|12602.78|12602.78|12602.78|0
1637331030000|2021-11-19 14:10:30|12603.78|12603.78|12603.78|12603.78|12603.78|12603.78|12603.78|12603.78|0
1637331050000|2021-11-19 14:10:50|12603.16|12603.16|12603.16|12603.16|12603.16|12603.16|12603.16|12603.16|0
1637331060000|2021-11-19 14:11:00|12603.38|12603.38|12602.91|12602.91|12603.6|12603.6|12602.91|12602.91|0
1637331070000|2021-11-19 14:11:10|12603.17|12603.17|12603.17|12603.17|12603.17|12603.17|12603.17|12603.17|0
1637331100000|2021-11-19 14:11:40|12603.04|12603.04|12603.04|12603.04|12603.04|12603.04|12603.04|12603.04|0
1637331110000|2021-11-19 14:11:50|12602.83|12602.83|12602.83|12602.83|12602.83|12602.83|12602.83|12602.83|0
1637331120000|2021-11-19 14:12:00|12603.18|12603.18|12603|12603|12603.54|12603.54|12603|12603|0
1637331130000|2021-11-19 14:12:10|12604.23|12604.23|12606.75|12606.75|12606.75|12606.75|12604.23|12604.23|0
1637331140000|2021-11-19 14:12:20|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|0
1637331150000|2021-11-19 14:12:30|12608.06|12608.06|12608.06|12608.06|12608.14|12608.14|12608.06|12608.06|0
1637331160000|2021-11-19 14:12:40|12609.07|12609.07|12609.88|12609.88|12609.88|12609.88|12609.07|12609.07|0
1637331170000|2021-11-19 14:12:50|12608.42|12608.42|12611.48|12611.48|12611.48|12611.48|12608.42|12608.42|0
1637331180000|2021-11-19 14:13:00|12611.7|12611.7|12613.27|12613.27|12613.27|12613.27|12611.7|12611.7|0
1637331190000|2021-11-19 14:13:10|12614.5|12614.5|12616.75|12616.75|12618.52|12618.52|12614.5|12614.5|0
1637331200000|2021-11-19 14:13:20|12615.52|12615.52|12613.08|12613.08|12615.83|12615.83|12613|12613|0
1637331210000|2021-11-19 14:13:30|12613.32|12613.32|12614.26|12614.26|12614.26|12614.26|12613.32|12613.32|0
1637331220000|2021-11-19 14:13:40|12614.41|12614.41|12612.4|12612.4|12614.41|12614.41|12612.4|12612.4|0
1637331230000|2021-11-19 14:13:50|12611.17|12611.17|12608.01|12608.01|12611.17|12611.17|12608.01|12608.01|0
1637331240000|2021-11-19 14:14:00|12607.74|12607.74|12609.1|12609.1|12609.1|12609.1|12607.74|12607.74|0
1637331250000|2021-11-19 14:14:10|12609.5|12609.5|12602.78|12602.78|12609.5|12609.5|12602.78|12602.78|0
1637331260000|2021-11-19 14:14:20|12603.3|12603.3|12600.78|12600.78|12603.82|12603.82|12600.78|12600.78|0
1637331270000|2021-11-19 14:14:30|12600.62|12600.62|12600.62|12600.62|12600.62|12600.62|12600.62|12600.62|0
1637331280000|2021-11-19 14:14:40|12600.21|12600.21|12599.48|12599.48|12600.56|12600.56|12599.48|12599.48|0
1637331290000|2021-11-19 14:14:50|12599.64|12599.64|12601.21|12601.21|12601.43|12601.43|12598.48|12598.48|0
1637331300000|2021-11-19 14:15:00|12601|12601|12601.89|12601.89|12601.89|12601.89|12600.19|12600.19|0
1637331310000|2021-11-19 14:15:10|12601.37|12601.37|12601.37|12601.37|12602.38|12602.38|12601.37|12601.37|0
1637331320000|2021-11-19 14:15:20|12601.73|12601.73|12601.41|12601.41|12601.73|12601.73|12601.41|12601.41|0
1637331330000|2021-11-19 14:15:30|12602.64|12602.64|12605.77|12605.77|12605.96|12605.96|12602.64|12602.64|0
1637331340000|2021-11-19 14:15:40|12605.36|12605.36|12610.36|12610.36|12610.36|12610.36|12605.36|12605.36|0
1637331350000|2021-11-19 14:15:50|12610.44|12610.44|12610.69|12610.69|12610.69|12610.69|12610.44|12610.44|0
1637331360000|2021-11-19 14:16:00|12611.4|12611.4|12611.47|12611.47|12611.75|12611.75|12610.93|12610.93|0
1637331370000|2021-11-19 14:16:10|12610.24|12610.24|12609.83|12609.83|12610.24|12610.24|12609.01|12609.01|0
1637331380000|2021-11-19 14:16:20|12610.05|12610.05|12610.18|12610.18|12610.18|12610.18|12610.05|12610.05|0
1637331390000|2021-11-19 14:16:30|12610.69|12610.69|12608.71|12608.71|12610.72|12610.72|12608.71|12608.71|0
1637331400000|2021-11-19 14:16:40|12608.53|12608.53|12603.79|12603.79|12608.53|12608.53|12603.55|12603.55|0
1637331410000|2021-11-19 14:16:50|12603.62|12603.62|12601.08|12601.08|12604.44|12604.44|12601.08|12601.08|0
1637331420000|2021-11-19 14:17:00|12600.82|12600.82|12598.99|12598.99|12600.82|12600.82|12598.99|12598.99|0
1637331430000|2021-11-19 14:17:10|12600.22|12600.22|12600.79|12600.79|12601.04|12601.04|12600.22|12600.22|0
1637331440000|2021-11-19 14:17:20|12600.71|12600.71|12600.35|12600.35|12601.26|12601.26|12600.26|12600.26|0
1637331450000|2021-11-19 14:17:30|12600.27|12600.27|12600.19|12600.19|12600.27|12600.27|12600.19|12600.19|0
1637331460000|2021-11-19 14:17:40|12600.17|12600.17|12600.71|12600.71|12600.71|12600.71|12599.48|12599.48|0
1637331470000|2021-11-19 14:17:50|12601.94|12601.94|12601.94|12601.94|12601.94|12601.94|12601.94|12601.94|0
1637331480000|2021-11-19 14:18:00|12601.77|12601.77|12599.79|12599.79|12602.77|12602.77|12599.79|12599.79|0
1637331490000|2021-11-19 14:18:10|12600.6|12600.6|12600.76|12600.76|12600.76|12600.76|12600.6|12600.6|0
1637331500000|2021-11-19 14:18:20|12599.13|12599.13|12599.13|12599.13|12599.13|12599.13|12599.13|12599.13|0
1637331510000|2021-11-19 14:18:30|12598.82|12598.82|12598.2|12598.2|12600.21|12600.21|12598.2|12598.2|0
1637331520000|2021-11-19 14:18:40|12599.52|12599.52|12599.05|12599.05|12599.76|12599.76|12599.05|12599.05|0
1637331530000|2021-11-19 14:18:50|12599.27|12599.27|12599.27|12599.27|12599.27|12599.27|12598.26|12598.26|0
1637331540000|2021-11-19 14:19:00|12600.5|12600.5|12602.21|12602.21|12602.21|12602.21|12600.5|12600.5|0
1637331550000|2021-11-19 14:19:10|12602.38|12602.38|12602.54|12602.54|12602.54|12602.54|12602.38|12602.38|0
1637331560000|2021-11-19 14:19:20|12602.78|12602.78|12603.3|12603.3|12603.3|12603.3|12602.78|12602.78|0
1637331570000|2021-11-19 14:19:30|12603.14|12603.14|12603.14|12603.14|12603.14|12603.14|12603.14|12603.14|0
1637331580000|2021-11-19 14:19:40|12601.78|12601.78|12601.14|12601.14|12601.78|12601.78|12601.14|12601.14|0
1637331590000|2021-11-19 14:19:50|12602.37|12602.37|12601.14|12601.14|12602.72|12602.72|12601.14|12601.14|0
1637331600000|2021-11-19 14:20:00|12602.14|12602.14|12602.5|12602.5|12602.5|12602.5|12602.14|12602.14|0
1637331610000|2021-11-19 14:20:10|12602.74|12602.74|12601.38|12601.38|12602.74|12602.74|12601.38|12601.38|0
1637331630000|2021-11-19 14:20:30|12601.14|12601.14|12601.14|12601.14|12601.14|12601.14|12601.14|12601.14|0
1637331640000|2021-11-19 14:20:40|12599.91|12599.91|12601.43|12601.43|12601.78|12601.78|12599.32|12599.32|0
1637331650000|2021-11-19 14:20:50|12601.36|12601.36|12601.43|12601.43|12601.43|12601.43|12601.36|12601.36|0
1637331660000|2021-11-19 14:21:00|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|0
1637331680000|2021-11-19 14:21:20|12601.97|12601.97|12600.96|12600.96|12601.97|12601.97|12600.96|12600.96|0
1637331690000|2021-11-19 14:21:30|12600.14|12600.14|12598.5|12598.5|12600.14|12600.14|12598.5|12598.5|0
1637331700000|2021-11-19 14:21:40|12597.5|12597.5|12595.26|12595.26|12597.5|12597.5|12595.26|12595.26|0
1637331710000|2021-11-19 14:21:50|12595.07|12595.07|12595.07|12595.07|12595.07|12595.07|12595.07|12595.07|0
1637331730000|2021-11-19 14:22:10|12595.31|12595.31|12596.63|12596.63|12596.63|12596.63|12595.31|12595.31|0
1637331740000|2021-11-19 14:22:20|12596.31|12596.31|12596.09|12596.09|12596.31|12596.31|12596.09|12596.09|0
1637331750000|2021-11-19 14:22:30|12597.32|12597.32|12597.32|12597.32|12597.32|12597.32|12597.32|12597.32|0
1637331760000|2021-11-19 14:22:40|12596.85|12596.85|12596.85|12596.85|12596.85|12596.85|12596.85|12596.85|0
1637331770000|2021-11-19 14:22:50|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|12598.08|0
1637331780000|2021-11-19 14:23:00|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|12597.67|0
1637331800000|2021-11-19 14:23:20|12598.09|12598.09|12598.01|12598.01|12598.17|12598.17|12598.01|12598.01|0
1637331810000|2021-11-19 14:23:30|12597.6|12597.6|12596.62|12596.62|12597.6|12597.6|12596.22|12596.22|0
1637331820000|2021-11-19 14:23:40|12596.22|12596.22|12596.61|12596.61|12596.61|12596.61|12595.9|12595.9|0
1637331850000|2021-11-19 14:24:10|12597.84|12597.84|12598.11|12598.11|12598.11|12598.11|12597.84|12597.84|0
1637331870000|2021-11-19 14:24:30|12599.34|12599.34|12599.69|12599.69|12599.69|12599.69|12599.34|12599.34|0
1637331880000|2021-11-19 14:24:40|12599.52|12599.52|12599.31|12599.31|12599.52|12599.52|12599.31|12599.31|0
1637331890000|2021-11-19 14:24:50|12599.08|12599.08|12598.31|12598.31|12599.08|12599.08|12598.31|12598.31|0
1637331900000|2021-11-19 14:25:00|12597.96|12597.96|12595.51|12595.51|12597.96|12597.96|12595.51|12595.51|0
1637331930000|2021-11-19 14:25:30|12595.32|12595.32|12595.32|12595.32|12595.32|12595.32|12595.32|12595.32|0
1637331940000|2021-11-19 14:25:40|12595.91|12595.91|12597.63|12597.63|12597.63|12597.63|12595.91|12595.91|0
1637331950000|2021-11-19 14:25:50|12595.62|12595.62|12595.62|12595.62|12595.62|12595.62|12595.62|12595.62|0
1637331960000|2021-11-19 14:26:00|12595.31|12595.31|12595.15|12595.15|12595.31|12595.31|12595.15|12595.15|0
1637331970000|2021-11-19 14:26:10|12593.92|12593.92|12593.92|12593.92|12593.92|12593.92|12593.92|12593.92|0
1637331980000|2021-11-19 14:26:20|12593.77|12593.77|12593.77|12593.77|12593.77|12593.77|12593.77|12593.77|0
1637331990000|2021-11-19 14:26:30|12593.61|12593.61|12593.61|12593.61|12593.61|12593.61|12593.61|12593.61|0
1637332000000|2021-11-19 14:26:40|12593.85|12593.85|12599.07|12599.07|12599.07|12599.07|12593.85|12593.85|0
1637332010000|2021-11-19 14:26:50|12599.34|12599.34|12599.34|12599.34|12599.34|12599.34|12599.34|12599.34|0
1637332020000|2021-11-19 14:27:00|12599.53|12599.53|12601.35|12601.35|12601.35|12601.35|12599.53|12599.53|0
1637332030000|2021-11-19 14:27:10|12601.76|12601.76|12601.76|12601.76|12601.76|12601.76|12601.76|12601.76|0
1637332040000|2021-11-19 14:27:20|12602.15|12602.15|12602.08|12602.08|12602.15|12602.15|12602.08|12602.08|0
1637332050000|2021-11-19 14:27:30|12602.29|12602.29|12601.9|12601.9|12602.29|12602.29|12601.9|12601.9|0
1637332060000|2021-11-19 14:27:40|12602.13|12602.13|12604.73|12604.73|12606.31|12606.31|12602.13|12602.13|0
1637332070000|2021-11-19 14:27:50|12604.9|12604.9|12604.9|12604.9|12604.9|12604.9|12604.9|12604.9|0
1637332080000|2021-11-19 14:28:00|12605.17|12605.17|12605.52|12605.52|12605.52|12605.52|12605.17|12605.17|0
1637332100000|2021-11-19 14:28:20|12605.35|12605.35|12605.35|12605.35|12605.35|12605.35|12605.35|12605.35|0
1637332120000|2021-11-19 14:28:40|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|12605.11|0
1637332140000|2021-11-19 14:29:00|12604.76|12604.76|12603.54|12603.54|12604.76|12604.76|12603.54|12603.54|0
1637332150000|2021-11-19 14:29:10|12603.06|12603.06|12600.62|12600.62|12603.06|12603.06|12600.62|12600.62|0
1637332160000|2021-11-19 14:29:20|12600.29|12600.29|12600.29|12600.29|12600.29|12600.29|12600.29|12600.29|0
1637332190000|2021-11-19 14:29:50|12599.06|12599.06|12598.05|12598.05|12599.06|12599.06|12598.05|12598.05|0
1637332200000|2021-11-19 14:30:00|12599.28|12599.28|12604.94|12604.94|12604.94|12604.94|12599.28|12599.28|0
1637332210000|2021-11-19 14:30:10|12605.29|12605.29|12605.87|12605.87|12605.87|12605.87|12605.29|12605.29|0
1637332230000|2021-11-19 14:30:30|12603.86|12603.86|12603.69|12603.69|12603.86|12603.86|12603.69|12603.69|0
1637332240000|2021-11-19 14:30:40|12602.45|12602.45|12602.28|12602.28|12602.45|12602.45|12602.28|12602.28|0
1637332250000|2021-11-19 14:30:50|12601.28|12601.28|12593.93|12593.93|12601.28|12601.28|12593.93|12593.93|0
1637332260000|2021-11-19 14:31:00|12593.58|12593.58|12594.55|12594.55|12594.55|12594.55|12593.58|12593.58|0
1637332270000|2021-11-19 14:31:10|12594.76|12594.76|12595.99|12595.99|12595.99|12595.99|12594.76|12594.76|0
1637332280000|2021-11-19 14:31:20|12595.63|12595.63|12593.86|12593.86|12595.63|12595.63|12593.86|12593.86|0
1637332290000|2021-11-19 14:31:30|12593.51|12593.51|12592.7|12592.7|12593.51|12593.51|12592.7|12592.7|0
1637332300000|2021-11-19 14:31:40|12592.39|12592.39|12592.39|12592.39|12592.39|12592.39|12592.39|12592.39|0
1637332310000|2021-11-19 14:31:50|12592.03|12592.03|12592.03|12592.03|12592.03|12592.03|12592.03|12592.03|0
1637332320000|2021-11-19 14:32:00|12591.51|12591.51|12588.5|12588.5|12591.51|12591.51|12588.5|12588.5|0
1637332330000|2021-11-19 14:32:10|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|0
1637332340000|2021-11-19 14:32:20|12588.01|12588.01|12588.01|12588.01|12588.01|12588.01|12588.01|12588.01|0
1637332350000|2021-11-19 14:32:30|12586.78|12586.78|12585.11|12585.11|12586.78|12586.78|12585.11|12585.11|0
1637332370000|2021-11-19 14:32:50|12585.32|12585.32|12588.56|12588.56|12588.56|12588.56|12585.32|12585.32|0
1637332380000|2021-11-19 14:33:00|12589|12589|12588.32|12588.32|12589|12589|12588.32|12588.32|0
1637332390000|2021-11-19 14:33:10|12588.09|12588.09|12587.85|12587.85|12588.09|12588.09|12587.85|12587.85|0
1637332400000|2021-11-19 14:33:20|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|0
1637332410000|2021-11-19 14:33:30|12586.45|12586.45|12579.95|12579.95|12586.45|12586.45|12579.95|12579.95|0
1637332420000|2021-11-19 14:33:40|12579.54|12579.54|12578.31|12578.31|12579.54|12579.54|12578.31|12578.31|0
1637332430000|2021-11-19 14:33:50|12577.3|12577.3|12576.87|12576.87|12577.3|12577.3|12576.87|12576.87|0
1637332440000|2021-11-19 14:34:00|12577.02|12577.02|12572.33|12572.33|12577.02|12577.02|12572.33|12572.33|0
1637332450000|2021-11-19 14:34:10|12571.92|12571.92|12570.47|12570.47|12572.16|12572.16|12570.47|12570.47|0
1637332460000|2021-11-19 14:34:20|12570.06|12570.06|12568.66|12568.66|12570.06|12570.06|12568.66|12568.66|0
1637332470000|2021-11-19 14:34:30|12568.43|12568.43|12568.16|12568.16|12568.43|12568.43|12568.16|12568.16|0
1637332480000|2021-11-19 14:34:40|12568.38|12568.38|12568.49|12568.49|12568.49|12568.49|12568.16|12568.16|0
1637332490000|2021-11-19 14:34:50|12568.66|12568.66|12567.65|12567.65|12568.66|12568.66|12567.65|12567.65|0
1637332500000|2021-11-19 14:35:00|12566.94|12566.94|12567.82|12567.82|12568.17|12568.17|12566.94|12566.94|0
1637332510000|2021-11-19 14:35:10|12566.81|12566.81|12567.83|12567.83|12568.04|12568.04|12566.81|12566.81|0
1637332520000|2021-11-19 14:35:20|12567.91|12567.91|12570.13|12570.13|12570.13|12570.13|12567.91|12567.91|0
1637332530000|2021-11-19 14:35:30|12570.49|12570.49|12571.54|12571.54|12571.54|12571.54|12570.49|12570.49|0
1637332540000|2021-11-19 14:35:40|12571.37|12571.37|12570.52|12570.52|12571.37|12571.37|12570.14|12570.14|0
1637332550000|2021-11-19 14:35:50|12571.52|12571.52|12571.07|12571.07|12571.52|12571.52|12571.07|12571.07|0
1637332560000|2021-11-19 14:36:00|12572.07|12572.07|12572.07|12572.07|12572.07|12572.07|12572.07|12572.07|0
1637332580000|2021-11-19 14:36:20|12572.34|12572.34|12572.18|12572.18|12572.34|12572.34|12572.18|12572.18|0
1637332590000|2021-11-19 14:36:30|12576.21|12576.21|12576.21|12576.21|12576.21|12576.21|12576.21|12576.21|0
1637332610000|2021-11-19 14:36:50|12577.02|12577.02|12578.26|12578.26|12578.26|12578.26|12577.02|12577.02|0
1637332620000|2021-11-19 14:37:00|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|0
1637332630000|2021-11-19 14:37:10|12582.52|12582.52|12582.52|12582.52|12582.52|12582.52|12582.52|12582.52|0
1637332640000|2021-11-19 14:37:20|12582.35|12582.35|12582.35|12582.35|12582.35|12582.35|12582.35|12582.35|0
1637332650000|2021-11-19 14:37:30|12582.2|12582.2|12581.93|12581.93|12582.2|12582.2|12581.93|12581.93|0
1637332660000|2021-11-19 14:37:40|12582.94|12582.94|12582.94|12582.94|12582.94|12582.94|12582.94|12582.94|0
1637332670000|2021-11-19 14:37:50|12583.29|12583.29|12583.81|12583.81|12583.81|12583.81|12583.29|12583.29|0
1637332680000|2021-11-19 14:38:00|12585.04|12585.04|12585.94|12585.94|12585.94|12585.94|12585.04|12585.04|0
1637332710000|2021-11-19 14:38:30|12586.46|12586.46|12586.46|12586.46|12586.46|12586.46|12586.46|12586.46|0
1637332720000|2021-11-19 14:38:40|12586.63|12586.63|12585.4|12585.4|12586.63|12586.63|12585.4|12585.4|0
1637332730000|2021-11-19 14:38:50|12582.94|12582.94|12582.36|12582.36|12583.94|12583.94|12582.36|12582.36|0
1637332740000|2021-11-19 14:39:00|12583.59|12583.59|12582.36|12582.36|12583.59|12583.59|12582.36|12582.36|0
1637332750000|2021-11-19 14:39:10|12582.83|12582.83|12581.6|12581.6|12582.83|12582.83|12581.6|12581.6|0
1637332760000|2021-11-19 14:39:20|12581.95|12581.95|12582.19|12582.19|12582.19|12582.19|12580.96|12580.96|0
1637332780000|2021-11-19 14:39:40|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|12580.96|0
1637332790000|2021-11-19 14:39:50|12582.98|12582.98|12584.21|12584.21|12584.21|12584.21|12582.98|12582.98|0
1637332800000|2021-11-19 14:40:00|12585.44|12585.44|12584.21|12584.21|12585.44|12585.44|12584.21|12584.21|0
1637332810000|2021-11-19 14:40:10|12583.85|12583.85|12591.24|12591.24|12591.24|12591.24|12583.85|12583.85|0
1637332820000|2021-11-19 14:40:20|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|12589.23|0
1637332830000|2021-11-19 14:40:30|12589.64|12589.64|12589.29|12589.29|12589.64|12589.64|12589.29|12589.29|0
1637332840000|2021-11-19 14:40:40|12590.53|12590.53|12589.7|12589.7|12590.53|12590.53|12589.29|12589.29|0
1637332850000|2021-11-19 14:40:50|12588.7|12588.7|12588.7|12588.7|12588.7|12588.7|12588.7|12588.7|0
1637332860000|2021-11-19 14:41:00|12589.93|12589.93|12589.93|12589.93|12589.93|12589.93|12589.93|12589.93|0
1637332870000|2021-11-19 14:41:10|12588.7|12588.7|12588.7|12588.7|12588.7|12588.7|12588.7|12588.7|0
1637332880000|2021-11-19 14:41:20|12588.62|12588.62|12588.62|12588.62|12588.62|12588.62|12588.62|12588.62|0
1637332890000|2021-11-19 14:41:30|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|0
1637332910000|2021-11-19 14:41:50|12588.32|12588.32|12583.67|12583.67|12588.32|12588.32|12583.67|12583.67|0
1637332920000|2021-11-19 14:42:00|12583.02|12583.02|12585.06|12585.06|12585.06|12585.06|12583.02|12583.02|0
1637332960000|2021-11-19 14:42:40|12586.3|12586.3|12587.53|12587.53|12587.53|12587.53|12586.3|12586.3|0
1637332980000|2021-11-19 14:43:00|12587.36|12587.36|12587.36|12587.36|12587.36|12587.36|12587.36|12587.36|0
1637332990000|2021-11-19 14:43:10|12587|12587|12587|12587|12587|12587|12587|12587|0
1637333000000|2021-11-19 14:43:20|12586.76|12586.76|12586.76|12586.76|12586.76|12586.76|12586.76|12586.76|0
1637333040000|2021-11-19 14:44:00|12587|12587|12588.01|12588.01|12588.01|12588.01|12587|12587|0
1637333050000|2021-11-19 14:44:10|12587|12587|12587|12587|12587|12587|12587|12587|0
1637333070000|2021-11-19 14:44:30|12586.92|12586.92|12587.59|12587.59|12587.59|12587.59|12586.92|12586.92|0
1637333080000|2021-11-19 14:44:40|12586.58|12586.58|12585.77|12585.77|12586.58|12586.58|12585.77|12585.77|0
1637333100000|2021-11-19 14:45:00|12586.2|12586.2|12587.3|12587.3|12587.3|12587.3|12585.55|12585.55|0
1637333130000|2021-11-19 14:45:30|12588.66|12588.66|12591.12|12591.12|12591.12|12591.12|12588.66|12588.66|0
1637333140000|2021-11-19 14:45:40|12593.13|12593.13|12595.37|12595.37|12595.37|12595.37|12593.13|12593.13|0
1637333150000|2021-11-19 14:45:50|12594.14|12594.14|12594.14|12594.14|12594.14|12594.14|12594.14|12594.14|0
1637333160000|2021-11-19 14:46:00|12593.92|12593.92|12592.13|12592.13|12593.92|12593.92|12592.13|12592.13|0
1637333170000|2021-11-19 14:46:10|12592.39|12592.39|12592.39|12592.39|12592.39|12592.39|12592.39|12592.39|0
1637333180000|2021-11-19 14:46:20|12592.47|12592.47|12592.47|12592.47|12592.47|12592.47|12592.47|12592.47|0
1637333200000|2021-11-19 14:46:40|12591.24|12591.24|12591.24|12591.24|12591.24|12591.24|12591.24|12591.24|0
1637333210000|2021-11-19 14:46:50|12591.07|12591.07|12594.01|12594.01|12594.01|12594.01|12591.07|12591.07|0
1637333220000|2021-11-19 14:47:00|12594.53|12594.53|12597.4|12597.4|12597.4|12597.4|12594.53|12594.53|0
1637333240000|2021-11-19 14:47:20|12597.48|12597.48|12597.48|12597.48|12597.48|12597.48|12597.48|12597.48|0
1637333250000|2021-11-19 14:47:30|12599.49|12599.49|12600.06|12600.06|12600.06|12600.06|12599.49|12599.49|0
1637333260000|2021-11-19 14:47:40|12600.25|12600.25|12600.81|12600.81|12600.89|12600.89|12600.18|12600.18|0
1637333270000|2021-11-19 14:47:50|12601.82|12601.82|12601.95|12601.95|12601.95|12601.95|12601.82|12601.82|0
1637333280000|2021-11-19 14:48:00|12602.12|12602.12|12602.65|12602.65|12602.65|12602.65|12602.12|12602.12|0
1637333290000|2021-11-19 14:48:10|12602.76|12602.76|12602.91|12602.91|12602.91|12602.91|12602.76|12602.76|0
1637333310000|2021-11-19 14:48:30|12604.14|12604.14|12597.84|12597.84|12604.14|12604.14|12597.84|12597.84|0
1637333330000|2021-11-19 14:48:50|12597.94|12597.94|12597.94|12597.94|12597.94|12597.94|12597.94|12597.94|0
1637333340000|2021-11-19 14:49:00|12597.12|12597.12|12595.11|12595.11|12597.12|12597.12|12595.11|12595.11|0
1637333360000|2021-11-19 14:49:20|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|0
1637333380000|2021-11-19 14:49:40|12594.19|12594.19|12592.18|12592.18|12594.19|12594.19|12592.18|12592.18|0
1637333390000|2021-11-19 14:49:50|12592.49|12592.49|12592.49|12592.49|12592.49|12592.49|12592.49|12592.49|0
1637333400000|2021-11-19 14:50:00|12592.93|12592.93|12593.98|12593.98|12593.98|12593.98|12592.93|12592.93|0
1637333410000|2021-11-19 14:50:10|12595.21|12595.21|12595.38|12595.38|12595.38|12595.38|12595.21|12595.21|0
1637333420000|2021-11-19 14:50:20|12597.39|12597.39|12597.39|12597.39|12597.39|12597.39|12597.39|12597.39|0
1637333430000|2021-11-19 14:50:30|12598.4|12598.4|12598.75|12598.75|12598.75|12598.75|12598.4|12598.4|0
1637333440000|2021-11-19 14:50:40|12599.98|12599.98|12601.21|12601.21|12601.21|12601.21|12599.98|12599.98|0
1637333450000|2021-11-19 14:50:50|12600.99|12600.99|12601.57|12601.57|12601.57|12601.57|12600.99|12600.99|0
1637333460000|2021-11-19 14:51:00|12602.58|12602.58|12602.19|12602.19|12602.58|12602.58|12602.02|12602.02|0
1637333470000|2021-11-19 14:51:10|12602.43|12602.43|12602.43|12602.43|12602.43|12602.43|12602.43|12602.43|0
1637333480000|2021-11-19 14:51:20|12601.78|12601.78|12601.63|12601.63|12601.78|12601.78|12601.63|12601.63|0
1637333520000|2021-11-19 14:52:00|12602.14|12602.14|12603.15|12603.15|12603.15|12603.15|12602.14|12602.14|0
1637333530000|2021-11-19 14:52:10|12603.56|12603.56|12603.56|12603.56|12603.56|12603.56|12603.56|12603.56|0
1637333540000|2021-11-19 14:52:20|12604.56|12604.56|12605.79|12605.79|12605.79|12605.79|12604.56|12604.56|0
1637333550000|2021-11-19 14:52:30|12606.06|12606.06|12607.07|12607.07|12607.07|12607.07|12605.79|12605.79|0
1637333560000|2021-11-19 14:52:40|12607.28|12607.28|12606.73|12606.73|12607.28|12607.28|12606.73|12606.73|0
1637333570000|2021-11-19 14:52:50|12605.72|12605.72|12606.73|12606.73|12606.73|12606.73|12605.72|12605.72|0
1637333580000|2021-11-19 14:53:00|12606.37|12606.37|12606.37|12606.37|12606.37|12606.37|12606.37|12606.37|0
1637333590000|2021-11-19 14:53:10|12606.59|12606.59|12606.74|12606.74|12606.74|12606.74|12606.59|12606.59|0
1637333610000|2021-11-19 14:53:30|12605.51|12605.51|12605.51|12605.51|12605.51|12605.51|12605.51|12605.51|0
1637333650000|2021-11-19 14:54:10|12606.03|12606.03|12608.88|12608.88|12608.88|12608.88|12606.03|12606.03|0
1637333660000|2021-11-19 14:54:20|12608.48|12608.48|12608.48|12608.48|12608.48|12608.48|12608.48|12608.48|0
1637333670000|2021-11-19 14:54:30|12608.21|12608.21|12609.44|12609.44|12609.44|12609.44|12608.21|12608.21|0
1637333680000|2021-11-19 14:54:40|12609.76|12609.76|12609.6|12609.6|12609.76|12609.76|12609.6|12609.6|0
1637333710000|2021-11-19 14:55:10|12608.37|12608.37|12607.96|12607.96|12608.37|12608.37|12607.96|12607.96|0
1637333720000|2021-11-19 14:55:20|12606.95|12606.95|12606.87|12606.87|12606.95|12606.95|12606.87|12606.87|0
1637333730000|2021-11-19 14:55:30|12607.69|12607.69|12605.68|12605.68|12607.69|12607.69|12605.68|12605.68|0
1637333740000|2021-11-19 14:55:40|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|0
1637333760000|2021-11-19 14:56:00|12605.52|12605.52|12604.29|12604.29|12605.52|12605.52|12604.29|12604.29|0
1637333770000|2021-11-19 14:56:10|12604.07|12604.07|12603.01|12603.01|12604.07|12604.07|12603.01|12603.01|0
1637333780000|2021-11-19 14:56:20|12603.25|12603.25|12603.25|12603.25|12603.25|12603.25|12602.02|12602.02|0
1637333790000|2021-11-19 14:56:30|12603.41|12603.41|12603.49|12603.49|12603.49|12603.49|12603.41|12603.41|0
1637333810000|2021-11-19 14:56:50|12603.13|12603.13|12603.53|12603.53|12603.53|12603.53|12603.13|12603.13|0
1637333820000|2021-11-19 14:57:00|12603.77|12603.77|12608.47|12608.47|12608.47|12608.47|12603.77|12603.77|0
1637333830000|2021-11-19 14:57:10|12607.47|12607.47|12608.48|12608.48|12609.93|12609.93|12607.47|12607.47|0
1637333840000|2021-11-19 14:57:20|12608.65|12608.65|12608.65|12608.65|12608.65|12608.65|12608.65|12608.65|0
1637333850000|2021-11-19 14:57:30|12609.88|12609.88|12608.42|12608.42|12609.88|12609.88|12608.42|12608.42|0
1637333870000|2021-11-19 14:57:50|12607.41|12607.41|12606.32|12606.32|12607.41|12607.41|12606.32|12606.32|0
1637333880000|2021-11-19 14:58:00|12608.55|12608.55|12607.33|12607.33|12608.55|12608.55|12607.33|12607.33|0
1637333900000|2021-11-19 14:58:20|12607.09|12607.09|12606.71|12606.71|12607.09|12607.09|12606.71|12606.71|0
1637333930000|2021-11-19 14:58:50|12606.36|12606.36|12605.95|12605.95|12607.18|12607.18|12605.95|12605.95|0
1637333940000|2021-11-19 14:59:00|12602.93|12602.93|12601.94|12601.94|12602.93|12602.93|12601.77|12601.77|0
1637333960000|2021-11-19 14:59:20|12601.58|12601.58|12601.58|12601.58|12601.58|12601.58|12601.58|12601.58|0
1637333990000|2021-11-19 14:59:50|12602.94|12602.94|12602.94|12602.94|12602.94|12602.94|12602.94|12602.94|0
1637334020000|2021-11-19 15:00:20|12602.77|12602.77|12602.61|12602.61|12602.77|12602.77|12602.61|12602.61|0
1637334030000|2021-11-19 15:00:30|12603.05|12603.05|12599.57|12599.57|12603.05|12603.05|12599.57|12599.57|0
1637334060000|2021-11-19 15:01:00|12599.33|12599.33|12599.91|12599.91|12599.91|12599.91|12598.68|12598.68|0
1637334070000|2021-11-19 15:01:10|12600.92|12600.92|12600.92|12600.92|12600.92|12600.92|12600.92|12600.92|0
1637334080000|2021-11-19 15:01:20|12600.52|12600.52|12602.24|12602.24|12602.24|12602.24|12600.52|12600.52|0
1637334090000|2021-11-19 15:01:30|12602.08|12602.08|12603.08|12603.08|12603.08|12603.08|12602.08|12602.08|0
1637334100000|2021-11-19 15:01:40|12604.09|12604.09|12604.4|12604.4|12604.4|12604.4|12604.09|12604.09|0
1637334110000|2021-11-19 15:01:50|12605.63|12605.63|12607.14|12607.14|12607.14|12607.14|12605.63|12605.63|0
1637334140000|2021-11-19 15:02:20|12608.15|12608.15|12608.15|12608.15|12608.15|12608.15|12608.15|12608.15|0
1637334150000|2021-11-19 15:02:30|12608.66|12608.66|12608.66|12608.66|12608.66|12608.66|12608.66|12608.66|0
1637334170000|2021-11-19 15:02:50|12608.74|12608.74|12608|12608|12609.01|12609.01|12608|12608|0
1637334180000|2021-11-19 15:03:00|12607|12607|12606.82|12606.82|12607.22|12607.22|12606.82|12606.82|0
1637334190000|2021-11-19 15:03:10|12607.64|12607.64|12607.81|12607.81|12607.81|12607.81|12607.64|12607.64|0
1637334230000|2021-11-19 15:03:50|12608.22|12608.22|12608.22|12608.22|12608.22|12608.22|12608.22|12608.22|0
1637334260000|2021-11-19 15:04:20|12607.98|12607.98|12607.41|12607.41|12607.98|12607.98|12607.41|12607.41|0
1637334270000|2021-11-19 15:04:30|12606.17|12606.17|12604.53|12604.53|12606.17|12606.17|12604.53|12604.53|0
1637334280000|2021-11-19 15:04:40|12604.36|12604.36|12603.75|12603.75|12604.36|12604.36|12603.75|12603.75|0
1637334290000|2021-11-19 15:04:50|12603.62|12603.62|12603.62|12603.62|12603.62|12603.62|12603.62|12603.62|0
1637334300000|2021-11-19 15:05:00|12603.54|12603.54|12606.78|12606.78|12606.78|12606.78|12603.54|12603.54|0
1637334310000|2021-11-19 15:05:10|12605.55|12605.55|12605.55|12605.55|12605.55|12605.55|12605.55|12605.55|0
1637334320000|2021-11-19 15:05:20|12605.79|12605.79|12605.53|12605.53|12605.79|12605.79|12605.53|12605.53|0
1637334330000|2021-11-19 15:05:30|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|0
1637334340000|2021-11-19 15:05:40|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|12606.99|0
1637334360000|2021-11-19 15:06:00|12607.21|12607.21|12607.21|12607.21|12607.21|12607.21|12607.21|12607.21|0
1637334370000|2021-11-19 15:06:10|12606.86|12606.86|12603.33|12603.33|12606.86|12606.86|12603.33|12603.33|0
1637334380000|2021-11-19 15:06:20|12603.59|12603.59|12602.87|12602.87|12603.59|12603.59|12601.64|12601.64|0
1637334390000|2021-11-19 15:06:30|12603.23|12603.23|12605.24|12605.24|12605.24|12605.24|12603.23|12603.23|0
1637334400000|2021-11-19 15:06:40|12604.97|12604.97|12603.74|12603.74|12604.97|12604.97|12603.74|12603.74|0
1637334410000|2021-11-19 15:06:50|12603.96|12603.96|12603.96|12603.96|12603.96|12603.96|12603.96|12603.96|0
1637334420000|2021-11-19 15:07:00|12603.79|12603.79|12605.26|12605.26|12605.26|12605.26|12603.79|12603.79|0
1637334430000|2021-11-19 15:07:10|12605.51|12605.51|12606.01|12606.01|12606.01|12606.01|12605.51|12605.51|0
1637334440000|2021-11-19 15:07:20|12604.78|12604.78|12604.89|12604.89|12604.89|12604.89|12604.65|12604.65|0
1637334450000|2021-11-19 15:07:30|12605.25|12605.25|12605.25|12605.25|12605.25|12605.25|12605.25|12605.25|0
1637334460000|2021-11-19 15:07:40|12606.48|12606.48|12606.48|12606.48|12606.48|12606.48|12605.25|12605.25|0
1637334470000|2021-11-19 15:07:50|12606.24|12606.24|12606.24|12606.24|12606.24|12606.24|12606.24|12606.24|0
1637334480000|2021-11-19 15:08:00|12606.45|12606.45|12606.45|12606.45|12606.45|12606.45|12606.45|12606.45|0
1637334490000|2021-11-19 15:08:10|12605.45|12605.45|12606.69|12606.69|12606.69|12606.69|12605.45|12605.45|0
1637334520000|2021-11-19 15:08:40|12605.68|12605.68|12605.68|12605.68|12605.68|12605.68|12605.68|12605.68|0
1637334530000|2021-11-19 15:08:50|12605.9|12605.9|12607.17|12607.17|12607.17|12607.17|12605.9|12605.9|0
1637334540000|2021-11-19 15:09:00|12607.39|12607.39|12607.01|12607.01|12607.39|12607.39|12607.01|12607.01|0
1637334550000|2021-11-19 15:09:10|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|12606.85|0
1637334560000|2021-11-19 15:09:20|12607.2|12607.2|12611.18|12611.18|12611.18|12611.18|12607.2|12607.2|0
1637334580000|2021-11-19 15:09:40|12612.41|12612.41|12614.88|12614.88|12614.88|12614.88|12612.41|12612.41|0
1637334590000|2021-11-19 15:09:50|12615.29|12615.29|12615.29|12615.29|12615.29|12615.29|12615.29|12615.29|0
1637334600000|2021-11-19 15:10:00|12614.06|12614.06|12614.06|12614.06|12614.06|12614.06|12614.06|12614.06|0
1637334610000|2021-11-19 15:10:10|12614.41|12614.41|12614.41|12614.41|12614.41|12614.41|12614.41|12614.41|0
1637334620000|2021-11-19 15:10:20|12614.33|12614.33|12615.56|12615.56|12615.56|12615.56|12614.33|12614.33|0
1637334630000|2021-11-19 15:10:30|12614.74|12614.74|12613.86|12613.86|12614.74|12614.74|12613.51|12613.51|0
1637334640000|2021-11-19 15:10:40|12613.65|12613.65|12612.42|12612.42|12613.65|12613.65|12612.42|12612.42|0
1637334650000|2021-11-19 15:10:50|12613.42|12613.42|12612.19|12612.19|12613.42|12613.42|12612.19|12612.19|0
1637334660000|2021-11-19 15:11:00|12611.95|12611.95|12612.3|12612.3|12612.3|12612.3|12611.95|12611.95|0
1637334670000|2021-11-19 15:11:10|12611.69|12611.69|12612.05|12612.05|12612.05|12612.05|12611.69|12611.69|0
1637334680000|2021-11-19 15:11:20|12610.82|12610.82|12610.82|12610.82|12610.82|12610.82|12610.82|12610.82|0
1637334710000|2021-11-19 15:11:50|12610.46|12610.46|12610.46|12610.46|12610.46|12610.46|12610.46|12610.46|0
1637334720000|2021-11-19 15:12:00|12611.31|12611.31|12611.46|12611.46|12611.46|12611.46|12611.31|12611.31|0
1637334730000|2021-11-19 15:12:10|12611.23|12611.23|12611.36|12611.36|12611.36|12611.36|12611.23|12611.23|0
1637334740000|2021-11-19 15:12:20|12612.59|12612.59|12612.81|12612.81|12612.81|12612.81|12612.59|12612.59|0
1637334750000|2021-11-19 15:12:30|12613.16|12613.16|12613.16|12613.16|12613.16|12613.16|12613.16|12613.16|0
1637334760000|2021-11-19 15:12:40|12611.93|12611.93|12611.93|12611.93|12611.93|12611.93|12611.93|12611.93|0
1637334780000|2021-11-19 15:13:00|12613.16|12613.16|12612.16|12612.16|12613.16|12613.16|12612.16|12612.16|0
1637334800000|2021-11-19 15:13:20|12612.4|12612.4|12612.18|12612.18|12612.4|12612.4|12612.18|12612.18|0
1637334820000|2021-11-19 15:13:40|12611.82|12611.82|12611.41|12611.41|12611.82|12611.82|12611.41|12611.41|0
1637334830000|2021-11-19 15:13:50|12610.19|12610.19|12610.6|12610.6|12610.6|12610.6|12610.19|12610.19|0
1637334840000|2021-11-19 15:14:00|12610.19|12610.19|12606.72|12606.72|12610.19|12610.19|12606.72|12606.72|0
1637334850000|2021-11-19 15:14:10|12605.49|12605.49|12605.63|12605.63|12605.63|12605.63|12605.27|12605.27|0
1637334860000|2021-11-19 15:14:20|12605.87|12605.87|12608.02|12608.02|12608.1|12608.1|12605.87|12605.87|0
1637334870000|2021-11-19 15:14:30|12608.38|12608.38|12605.92|12605.92|12608.38|12608.38|12605.92|12605.92|0
1637334880000|2021-11-19 15:14:40|12604.69|12604.69|12604.74|12604.74|12604.74|12604.74|12604.69|12604.69|0
1637334890000|2021-11-19 15:14:50|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|0
1637334900000|2021-11-19 15:15:00|12605.7|12605.7|12605.7|12605.7|12605.7|12605.7|12605.7|12605.7|0
1637334910000|2021-11-19 15:15:10|12605.83|12605.83|12604.47|12604.47|12605.83|12605.83|12604.47|12604.47|0
1637334920000|2021-11-19 15:15:20|12604.23|12604.23|12604.23|12604.23|12604.23|12604.23|12604.23|12604.23|0
1637334930000|2021-11-19 15:15:30|12604.15|12604.15|12601.43|12601.43|12604.15|12604.15|12601.08|12601.08|0
1637334940000|2021-11-19 15:15:40|12600.43|12600.43|12596.44|12596.44|12600.43|12600.43|12596.44|12596.44|0
1637334950000|2021-11-19 15:15:50|12596.23|12596.23|12596.23|12596.23|12596.23|12596.23|12596.23|12596.23|0
1637334960000|2021-11-19 15:16:00|12596.5|12596.5|12598.08|12598.08|12598.08|12598.08|12596.5|12596.5|0
1637334970000|2021-11-19 15:16:10|12598.49|12598.49|12599.88|12599.88|12600.5|12600.5|12598.49|12598.49|0
1637335010000|2021-11-19 15:16:50|12601.88|12601.88|12602.96|12602.96|12603.11|12603.11|12601.88|12601.88|0
1637335020000|2021-11-19 15:17:00|12603.2|12603.2|12601.97|12601.97|12603.2|12603.2|12601.97|12601.97|0
1637335040000|2021-11-19 15:17:20|12600.96|12600.96|12602.19|12602.19|12602.19|12602.19|12600.96|12600.96|0
1637335050000|2021-11-19 15:17:30|12602.41|12602.41|12602|12602|12602.41|12602.41|12602|12602|0
1637335060000|2021-11-19 15:17:40|12602.17|12602.17|12602.34|12602.34|12602.34|12602.34|12602.17|12602.17|0
1637335070000|2021-11-19 15:17:50|12601.52|12601.52|12601.52|12601.52|12601.52|12601.52|12601.52|12601.52|0
1637335080000|2021-11-19 15:18:00|12601.37|12601.37|12601.54|12601.54|12601.54|12601.54|12601.37|12601.37|0
1637335110000|2021-11-19 15:18:30|12601.23|12601.23|12601.97|12601.97|12602.23|12602.23|12601.23|12601.23|0
1637335130000|2021-11-19 15:18:50|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|12601.81|0
1637335140000|2021-11-19 15:19:00|12602.15|12602.15|12602.09|12602.09|12602.15|12602.15|12602.09|12602.09|0
1637335150000|2021-11-19 15:19:10|12602.36|12602.36|12602.36|12602.36|12602.36|12602.36|12602.36|12602.36|0
1637335190000|2021-11-19 15:19:50|12601.13|12601.13|12601.13|12601.13|12601.13|12601.13|12601.13|12601.13|0
1637335200000|2021-11-19 15:20:00|12600.91|12600.91|12600.69|12600.69|12600.91|12600.91|12600.69|12600.69|0
1637335210000|2021-11-19 15:20:10|12600.47|12600.47|12600.26|12600.26|12600.47|12600.47|12600.26|12600.26|0
1637335220000|2021-11-19 15:20:20|12599.03|12599.03|12599.03|12599.03|12599.03|12599.03|12599.03|12599.03|0
1637335230000|2021-11-19 15:20:30|12598.21|12598.21|12598.48|12598.48|12598.48|12598.48|12598.21|12598.21|0
1637335240000|2021-11-19 15:20:40|12597.24|12597.24|12597.4|12597.4|12597.4|12597.4|12597.24|12597.24|0
1637335250000|2021-11-19 15:20:50|12597.02|12597.02|12597.02|12597.02|12597.02|12597.02|12597.02|12597.02|0
1637335260000|2021-11-19 15:21:00|12596.94|12596.94|12596.94|12596.94|12596.94|12596.94|12596.94|12596.94|0
1637335270000|2021-11-19 15:21:10|12596.77|12596.77|12595.37|12595.37|12596.77|12596.77|12595.37|12595.37|0
1637335280000|2021-11-19 15:21:20|12595.1|12595.1|12596.57|12596.57|12596.57|12596.57|12595.1|12595.1|0
1637335290000|2021-11-19 15:21:30|12594.56|12594.56|12594.97|12594.97|12594.97|12594.97|12594.56|12594.56|0
1637335300000|2021-11-19 15:21:40|12595.24|12595.24|12594.88|12594.88|12595.24|12595.24|12594.88|12594.88|0
1637335320000|2021-11-19 15:22:00|12594.96|12594.96|12595.18|12595.18|12595.18|12595.18|12594.96|12594.96|0
1637335330000|2021-11-19 15:22:10|12594.86|12594.86|12594.86|12594.86|12594.86|12594.86|12594.86|12594.86|0
1637335340000|2021-11-19 15:22:20|12594.69|12594.69|12593.98|12593.98|12594.69|12594.69|12593.98|12593.98|0
1637335360000|2021-11-19 15:22:40|12591.26|12591.26|12590.25|12590.25|12591.26|12591.26|12590.25|12590.25|0
1637335370000|2021-11-19 15:22:50|12590.12|12590.12|12589.36|12589.36|12590.12|12590.12|12589.36|12589.36|0
1637335380000|2021-11-19 15:23:00|12589.15|12589.15|12589.15|12589.15|12589.15|12589.15|12589.15|12589.15|0
1637335390000|2021-11-19 15:23:10|12588.74|12588.74|12588.63|12588.63|12588.74|12588.74|12588.63|12588.63|0
1637335410000|2021-11-19 15:23:30|12588.78|12588.78|12588.63|12588.63|12588.78|12588.78|12588.63|12588.63|0
1637335420000|2021-11-19 15:23:40|12588.84|12588.84|12588.84|12588.84|12588.84|12588.84|12588.84|12588.84|0
1637335430000|2021-11-19 15:23:50|12589.2|12589.2|12589.2|12589.2|12589.2|12589.2|12589.2|12589.2|0
1637335440000|2021-11-19 15:24:00|12589.41|12589.41|12589.41|12589.41|12589.41|12589.41|12589.41|12589.41|0
1637335450000|2021-11-19 15:24:10|12590.65|12590.65|12591.87|12591.87|12591.88|12591.88|12590.65|12590.65|0
1637335470000|2021-11-19 15:24:30|12592.09|12592.09|12592.09|12592.09|12592.09|12592.09|12592.09|12592.09|0
1637335490000|2021-11-19 15:24:50|12592.3|12592.3|12591.08|12591.08|12592.3|12592.3|12591.08|12591.08|0
1637335510000|2021-11-19 15:25:10|12590.26|12590.26|12591.08|12591.08|12591.08|12591.08|12590.26|12590.26|0
1637335520000|2021-11-19 15:25:20|12591.49|12591.49|12592.23|12592.23|12592.23|12592.23|12591.22|12591.22|0
1637335530000|2021-11-19 15:25:30|12592.47|12592.47|12592.68|12592.68|12592.68|12592.68|12592.47|12592.47|0
1637335550000|2021-11-19 15:25:50|12593.91|12593.91|12593.91|12593.91|12593.91|12593.91|12593.91|12593.91|0
1637335560000|2021-11-19 15:26:00|12592.68|12592.68|12591.68|12591.68|12592.68|12592.68|12591.68|12591.68|0
1637335570000|2021-11-19 15:26:10|12591.89|12591.89|12591.92|12591.92|12592.13|12592.13|12591.89|12591.89|0
1637335580000|2021-11-19 15:26:20|12590.69|12590.69|12590.69|12590.69|12590.69|12590.69|12590.69|12590.69|0
1637335610000|2021-11-19 15:26:50|12591.92|12591.92|12590.69|12590.69|12591.92|12591.92|12590.69|12590.69|0
1637335630000|2021-11-19 15:27:10|12589.68|12589.68|12587.2|12587.2|12589.68|12589.68|12587.2|12587.2|0
1637335640000|2021-11-19 15:27:20|12587.03|12587.03|12587.03|12587.03|12587.03|12587.03|12587.03|12587.03|0
1637335650000|2021-11-19 15:27:30|12586.86|12586.86|12587.26|12587.26|12587.26|12587.26|12586.86|12586.86|0
1637335660000|2021-11-19 15:27:40|12586.9|12586.9|12586.9|12586.9|12586.9|12586.9|12586.9|12586.9|0
1637335670000|2021-11-19 15:27:50|12586.49|12586.49|12586.73|12586.73|12586.73|12586.73|12586.49|12586.49|0
1637335680000|2021-11-19 15:28:00|12585.72|12585.72|12585.5|12585.5|12585.72|12585.72|12585.5|12585.5|0
1637335710000|2021-11-19 15:28:30|12586.04|12586.04|12584.29|12584.29|12586.31|12586.31|12584.29|12584.29|0
1637335720000|2021-11-19 15:28:40|12584.56|12584.56|12586.36|12586.36|12586.57|12586.57|12584.56|12584.56|0
1637335740000|2021-11-19 15:29:00|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|12586.62|0
1637335750000|2021-11-19 15:29:10|12586.41|12586.41|12584.91|12584.91|12587.64|12587.64|12584.91|12584.91|0
1637335760000|2021-11-19 15:29:20|12585.18|12585.18|12585|12585|12585.18|12585.18|12585|12585|0
1637335790000|2021-11-19 15:29:50|12585.41|12585.41|12583.82|12583.82|12585.41|12585.41|12583.82|12583.82|0
1637335800000|2021-11-19 15:30:00|12583.58|12583.58|12580.65|12580.65|12583.58|12583.58|12580.65|12580.65|0
1637335810000|2021-11-19 15:30:10|12581.65|12581.65|12581.65|12581.65|12581.65|12581.65|12581.65|12581.65|0
1637335830000|2021-11-19 15:30:30|12582.66|12582.66|12582.66|12582.66|12582.66|12582.66|12582.66|12582.66|0
1637335850000|2021-11-19 15:30:50|12582.5|12582.5|12581.89|12581.89|12582.5|12582.5|12581.89|12581.89|0
1637335880000|2021-11-19 15:31:20|12582.3|12582.3|12582.3|12582.3|12582.3|12582.3|12582.3|12582.3|0
1637335890000|2021-11-19 15:31:30|12582.78|12582.78|12582.26|12582.26|12582.78|12582.78|12582.26|12582.26|0
1637335910000|2021-11-19 15:31:50|12582.48|12582.48|12583.48|12583.48|12583.48|12583.48|12582.48|12582.48|0
1637335930000|2021-11-19 15:32:10|12583.7|12583.7|12584.7|12584.7|12584.97|12584.97|12583.7|12583.7|0
1637335940000|2021-11-19 15:32:20|12584.78|12584.78|12584.78|12584.78|12584.78|12584.78|12584.78|12584.78|0
1637335950000|2021-11-19 15:32:30|12584.92|12584.92|12584.65|12584.65|12584.92|12584.92|12584.65|12584.65|0
1637335960000|2021-11-19 15:32:40|12584.78|12584.78|12584.78|12584.78|12584.78|12584.78|12584.78|12584.78|0
1637335970000|2021-11-19 15:32:50|12584.95|12584.95|12584.95|12584.95|12584.95|12584.95|12584.95|12584.95|0
1637335980000|2021-11-19 15:33:00|12583.54|12583.54|12580.07|12580.07|12583.54|12583.54|12578.84|12578.84|0
1637335990000|2021-11-19 15:33:10|12579.36|12579.36|12576.67|12576.67|12579.36|12579.36|12576.67|12576.67|0
1637336000000|2021-11-19 15:33:20|12576.33|12576.33|12575.58|12575.58|12576.33|12576.33|12575.58|12575.58|0
1637336030000|2021-11-19 15:33:50|12575.1|12575.1|12574.89|12574.89|12575.1|12575.1|12574.69|12574.69|0
1637336040000|2021-11-19 15:34:00|12575.42|12575.42|12573.14|12573.14|12575.42|12575.42|12573.14|12573.14|0
1637336050000|2021-11-19 15:34:10|12573.41|12573.41|12573.41|12573.41|12573.41|12573.41|12573.41|12573.41|0
1637336070000|2021-11-19 15:34:30|12572.18|12572.18|12572.18|12572.18|12572.18|12572.18|12570.95|12570.95|0
1637336080000|2021-11-19 15:34:40|12572.33|12572.33|12572.33|12572.33|12572.33|12572.33|12572.33|12572.33|0
1637336100000|2021-11-19 15:35:00|12572.09|12572.09|12571.69|12571.69|12572.09|12572.09|12571.69|12571.69|0
1637336110000|2021-11-19 15:35:10|12570.68|12570.68|12570.51|12570.51|12570.68|12570.68|12570.51|12570.51|0
1637336120000|2021-11-19 15:35:20|12570.97|12570.97|12570.97|12570.97|12570.97|12570.97|12570.97|12570.97|0
1637336130000|2021-11-19 15:35:30|12570.7|12570.7|12568.69|12568.69|12570.7|12570.7|12568.69|12568.69|0
1637336140000|2021-11-19 15:35:40|12568.28|12568.28|12568.2|12568.2|12568.28|12568.28|12568.12|12568.12|0
1637336160000|2021-11-19 15:36:00|12567.79|12567.79|12566.86|12566.86|12568.2|12568.2|12566.86|12566.86|0
1637336170000|2021-11-19 15:36:10|12567.22|12567.22|12567.22|12567.22|12567.22|12567.22|12567.22|12567.22|0
1637336180000|2021-11-19 15:36:20|12567.63|12567.63|12568.63|12568.63|12568.63|12568.63|12567.63|12567.63|0
1637336190000|2021-11-19 15:36:30|12569.64|12569.64|12569.23|12569.23|12569.64|12569.64|12569.23|12569.23|0
1637336200000|2021-11-19 15:36:40|12568|12568|12568|12568|12568|12568|12568|12568|0
1637336220000|2021-11-19 15:37:00|12567.59|12567.59|12569.64|12569.64|12569.64|12569.64|12567.59|12567.59|0
1637336230000|2021-11-19 15:37:10|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|0
1637336250000|2021-11-19 15:37:30|12570.38|12570.38|12570.38|12570.38|12570.38|12570.38|12570.38|12570.38|0
1637336320000|2021-11-19 15:38:40|12569.56|12569.56|12569.56|12569.56|12569.56|12569.56|12569.56|12569.56|0
1637336330000|2021-11-19 15:38:50|12569.64|12569.64|12570.64|12570.64|12570.64|12570.64|12569.64|12569.64|0
1637336340000|2021-11-19 15:39:00|12571|12571|12573.01|12573.01|12573.01|12573.01|12571|12571|0
1637336350000|2021-11-19 15:39:10|12572|12572|12572|12572|12572|12572|12572|12572|0
1637336360000|2021-11-19 15:39:20|12572.82|12572.82|12572.65|12572.65|12572.82|12572.82|12572.65|12572.65|0
1637336370000|2021-11-19 15:39:30|12572.87|12572.87|12572.87|12572.87|12572.87|12572.87|12572.87|12572.87|0
1637336380000|2021-11-19 15:39:40|12572.46|12572.46|12572.48|12572.48|12572.48|12572.48|12572.46|12572.46|0
1637336400000|2021-11-19 15:40:00|12572.63|12572.63|12572.63|12572.63|12572.63|12572.63|12572.63|12572.63|0
1637336410000|2021-11-19 15:40:10|12572.39|12572.39|12565.23|12565.23|12572.39|12572.39|12564|12564|0
1637336420000|2021-11-19 15:40:20|12564|12564|12562.82|12562.82|12564|12564|12562.82|12562.82|0
1637336430000|2021-11-19 15:40:30|12564.83|12564.83|12564.83|12564.83|12564.83|12564.83|12564.83|12564.83|0
1637336440000|2021-11-19 15:40:40|12563.6|12563.6|12563.6|12563.6|12563.6|12563.6|12563.6|12563.6|0
1637336470000|2021-11-19 15:41:10|12563.96|12563.96|12563.38|12563.38|12563.96|12563.96|12563.38|12563.38|0
1637336490000|2021-11-19 15:41:30|12564.61|12564.61|12566.84|12566.84|12566.84|12566.84|12564.61|12564.61|0
1637336500000|2021-11-19 15:41:40|12564.83|12564.83|12564.83|12564.83|12564.83|12564.83|12564.83|12564.83|0
1637336530000|2021-11-19 15:42:10|12564.68|12564.68|12564.68|12564.68|12564.68|12564.68|12564.68|12564.68|0
1637336550000|2021-11-19 15:42:30|12565.68|12565.68|12565.68|12565.68|12565.68|12565.68|12565.68|12565.68|0
1637336560000|2021-11-19 15:42:40|12566.91|12566.91|12565.68|12565.68|12568.15|12568.15|12565.68|12565.68|0
1637336580000|2021-11-19 15:43:00|12566.5|12566.5|12566.34|12566.34|12566.5|12566.5|12566.34|12566.34|0
1637336590000|2021-11-19 15:43:10|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|0
1637336600000|2021-11-19 15:43:20|12567.75|12567.75|12569.94|12569.94|12569.94|12569.94|12567.75|12567.75|0
1637336610000|2021-11-19 15:43:30|12568.93|12568.93|12568.93|12568.93|12568.93|12568.93|12568.93|12568.93|0
1637336620000|2021-11-19 15:43:40|12568.73|12568.73|12568.73|12568.73|12568.73|12568.73|12568.73|12568.73|0
1637336630000|2021-11-19 15:43:50|12571.75|12571.75|12571.75|12571.75|12572.01|12572.01|12571.75|12571.75|0
1637336640000|2021-11-19 15:44:00|12574.21|12574.21|12569.51|12569.51|12574.21|12574.21|12569.51|12569.51|0
1637336660000|2021-11-19 15:44:20|12570.74|12570.74|12570.74|12570.74|12570.74|12570.74|12570.74|12570.74|0
1637336680000|2021-11-19 15:44:40|12569.73|12569.73|12569.53|12569.53|12569.73|12569.73|12569.53|12569.53|0
1637336710000|2021-11-19 15:45:10|12569.36|12569.36|12569.36|12569.36|12569.36|12569.36|12569.36|12569.36|0
1637336730000|2021-11-19 15:45:30|12569.63|12569.63|12569.63|12569.63|12569.63|12569.63|12569.63|12569.63|0
1637336770000|2021-11-19 15:46:10|12569.36|12569.36|12568.93|12568.93|12569.36|12569.36|12568.93|12568.93|0
1637336780000|2021-11-19 15:46:20|12568.52|12568.52|12566.83|12566.83|12568.52|12568.52|12566.83|12566.83|0
1637336790000|2021-11-19 15:46:30|12567.18|12567.18|12567.18|12567.18|12567.18|12567.18|12567.18|12567.18|0
1637336800000|2021-11-19 15:46:40|12566.96|12566.96|12566.96|12566.96|12566.96|12566.96|12566.96|12566.96|0
1637336810000|2021-11-19 15:46:50|12567.02|12567.02|12567.51|12567.51|12567.51|12567.51|12567.02|12567.02|0
1637336820000|2021-11-19 15:47:00|12565.5|12565.5|12567.51|12567.51|12567.51|12567.51|12565.5|12565.5|0
1637336830000|2021-11-19 15:47:10|12567.77|12567.77|12562.96|12562.96|12567.77|12567.77|12562.85|12562.85|0
1637336850000|2021-11-19 15:47:30|12563.04|12563.04|12563.26|12563.26|12563.26|12563.26|12562.03|12562.03|0
1637336860000|2021-11-19 15:47:40|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|12563.48|0
1637336870000|2021-11-19 15:47:50|12563.07|12563.07|12562.71|12562.71|12563.45|12563.45|12562.63|12562.63|0
1637336880000|2021-11-19 15:48:00|12562|12562|12560.88|12560.88|12562|12562|12560.77|12560.77|0
1637336890000|2021-11-19 15:48:10|12555.85|12555.85|12555.85|12555.85|12555.85|12555.85|12555.85|12555.85|0
1637336900000|2021-11-19 15:48:20|12556|12556|12556|12556|12556|12556|12556|12556|0
1637336910000|2021-11-19 15:48:30|12554.77|12554.77|12553.54|12553.54|12554.77|12554.77|12553.54|12553.54|0
1637336920000|2021-11-19 15:48:40|12553.46|12553.46|12553.05|12553.05|12553.46|12553.46|12553.05|12553.05|0
1637336930000|2021-11-19 15:48:50|12553.32|12553.32|12552.45|12552.45|12553.68|12553.68|12552.45|12552.45|0
1637336940000|2021-11-19 15:49:00|12552.23|12552.23|12552.34|12552.34|12552.5|12552.5|12552.23|12552.23|0
1637336960000|2021-11-19 15:49:20|12552.26|12552.26|12552.26|12552.26|12552.26|12552.26|12552.26|12552.26|0
1637336970000|2021-11-19 15:49:30|12553.49|12553.49|12555.24|12555.24|12557.25|12557.25|12553.22|12553.22|0
1637336980000|2021-11-19 15:49:40|12555.33|12555.33|12556.2|12556.2|12556.2|12556.2|12555.33|12555.33|0
1637336990000|2021-11-19 15:49:50|12556.37|12556.37|12558.01|12558.01|12558.01|12558.01|12556.37|12556.37|0
1637337000000|2021-11-19 15:50:00|12558.18|12558.18|12558.18|12558.18|12558.18|12558.18|12558.18|12558.18|0
1637337010000|2021-11-19 15:50:10|12558.61|12558.61|12558.83|12558.83|12558.83|12558.83|12558.61|12558.61|0
1637337040000|2021-11-19 15:50:40|12559.18|12559.18|12565.85|12565.85|12565.85|12565.85|12559.18|12559.18|0
1637337050000|2021-11-19 15:50:50|12565.82|12565.82|12566.08|12566.08|12566.08|12566.08|12565.82|12565.82|0
1637337080000|2021-11-19 15:51:20|12566.49|12566.49|12566.49|12566.49|12566.49|12566.49|12566.28|12566.28|0
1637337090000|2021-11-19 15:51:30|12566.85|12566.85|12566.85|12566.85|12566.85|12566.85|12566.85|12566.85|0
1637337100000|2021-11-19 15:51:40|12563.83|12563.83|12564.41|12564.41|12564.41|12564.41|12563.83|12563.83|0
1637337130000|2021-11-19 15:52:10|12564.72|12564.72|12565.78|12565.78|12565.78|12565.78|12564.72|12564.72|0
1637337140000|2021-11-19 15:52:20|12566.3|12566.3|12566.34|12566.34|12566.34|12566.34|12566.3|12566.3|0
1637337150000|2021-11-19 15:52:30|12566.39|12566.39|12566.39|12566.39|12566.39|12566.39|12566.39|12566.39|0
1637337160000|2021-11-19 15:52:40|12566.32|12566.32|12566.32|12566.32|12566.32|12566.32|12566.32|12566.32|0
1637337170000|2021-11-19 15:52:50|12567.32|12567.32|12567.32|12567.32|12567.32|12567.32|12567.32|12567.32|0
1637337180000|2021-11-19 15:53:00|12567.47|12567.47|12567.71|12567.71|12567.71|12567.71|12567.47|12567.47|0
1637337200000|2021-11-19 15:53:20|12567.47|12567.47|12566.47|12566.47|12567.47|12567.47|12566.47|12566.47|0
1637337230000|2021-11-19 15:53:50|12567.47|12567.47|12567.47|12567.47|12567.47|12567.47|12567.47|12567.47|0
1637337250000|2021-11-19 15:54:10|12567.35|12567.35|12567.35|12567.35|12567.35|12567.35|12567.35|12567.35|0
1637337260000|2021-11-19 15:54:20|12566.34|12566.34|12566.34|12566.34|12566.34|12566.34|12566.34|12566.34|0
1637337270000|2021-11-19 15:54:30|12566.18|12566.18|12564.96|12564.96|12566.18|12566.18|12564.96|12564.96|0
1637337290000|2021-11-19 15:54:50|12566.19|12566.19|12568.2|12568.2|12568.2|12568.2|12566.19|12566.19|0
1637337300000|2021-11-19 15:55:00|12567.2|12567.2|12567.2|12567.2|12567.2|12567.2|12567.2|12567.2|0
1637337310000|2021-11-19 15:55:10|12567.12|12567.12|12566.85|12566.85|12567.12|12567.12|12566.85|12566.85|0
1637337320000|2021-11-19 15:55:20|12566.93|12566.93|12566.93|12566.93|12566.93|12566.93|12566.93|12566.93|0
1637337330000|2021-11-19 15:55:30|12567.01|12567.01|12567.01|12567.01|12567.01|12567.01|12567.01|12567.01|0
1637337350000|2021-11-19 15:55:50|12567.42|12567.42|12567.83|12567.83|12567.83|12567.83|12567.42|12567.42|0
1637337360000|2021-11-19 15:56:00|12568.36|12568.36|12568.36|12568.36|12568.36|12568.36|12568.36|12568.36|0
1637337370000|2021-11-19 15:56:10|12568.53|12568.53|12568.1|12568.1|12568.53|12568.53|12568.1|12568.1|0
1637337400000|2021-11-19 15:56:40|12567.09|12567.09|12566.85|12566.85|12567.09|12567.09|12566.85|12566.85|0
1637337410000|2021-11-19 15:56:50|12568.86|12568.86|12567.2|12567.2|12568.86|12568.86|12567.2|12567.2|0
1637337420000|2021-11-19 15:57:00|12568.44|12568.44|12568.97|12568.97|12568.97|12568.97|12568.44|12568.44|0
1637337430000|2021-11-19 15:57:10|12570.2|12570.2|12571.21|12571.21|12571.21|12571.21|12570.2|12570.2|0
1637337440000|2021-11-19 15:57:20|12571.42|12571.42|12571.42|12571.42|12571.42|12571.42|12571.42|12571.42|0
1637337450000|2021-11-19 15:57:30|12571.34|12571.34|12571.34|12571.34|12571.34|12571.34|12571.34|12571.34|0
1637337460000|2021-11-19 15:57:40|12571.09|12571.09|12571.09|12571.09|12571.09|12571.09|12571.09|12571.09|0
1637337480000|2021-11-19 15:58:00|12570.92|12570.92|12570.92|12570.92|12570.92|12570.92|12570.92|12570.92|0
1637337490000|2021-11-19 15:58:10|12570.7|12570.7|12568.24|12568.24|12570.7|12570.7|12568.24|12568.24|0
1637337500000|2021-11-19 15:58:20|12567.01|12567.01|12566.85|12566.85|12567.01|12567.01|12566.85|12566.85|0
1637337510000|2021-11-19 15:58:30|12566.68|12566.68|12566.68|12566.68|12566.68|12566.68|12566.68|12566.68|0
1637337520000|2021-11-19 15:58:40|12566.6|12566.6|12566.6|12566.6|12566.6|12566.6|12566.6|12566.6|0
1637337530000|2021-11-19 15:58:50|12566.5|12566.5|12566.5|12566.5|12566.5|12566.5|12566.5|12566.5|0
1637337540000|2021-11-19 15:59:00|12567.5|12567.5|12567.26|12567.26|12567.5|12567.5|12567.26|12567.26|0
1637337560000|2021-11-19 15:59:20|12566.85|12566.85|12564.19|12564.19|12566.85|12566.85|12564.19|12564.19|0
1637337570000|2021-11-19 15:59:30|12563.19|12563.19|12562.18|12562.18|12563.19|12563.19|12562.18|12562.18|0
1637337580000|2021-11-19 15:59:40|12561.91|12561.91|12562|12562|12562|12562|12561.65|12561.65|0
1637337590000|2021-11-19 15:59:50|12562.26|12562.26|12559.96|12559.96|12562.26|12562.26|12559.96|12559.96|0
1637337610000|2021-11-19 16:00:10|12558.73|12558.73|12559.14|12559.14|12559.96|12559.96|12558.73|12558.73|0
1637337620000|2021-11-19 16:00:20|12558.62|12558.62|12558.33|12558.33|12558.62|12558.62|12558.33|12558.33|0
1637337630000|2021-11-19 16:00:30|12558.6|12558.6|12558.47|12558.47|12558.6|12558.6|12558.47|12558.47|0
1637337640000|2021-11-19 16:00:40|12558.25|12558.25|12557.9|12557.9|12558.25|12558.25|12557.9|12557.9|0
1637337670000|2021-11-19 16:01:10|12557.73|12557.73|12558.24|12558.24|12558.24|12558.24|12557.73|12557.73|0
1637337680000|2021-11-19 16:01:20|12558.37|12558.37|12560.6|12560.6|12560.6|12560.6|12558.37|12558.37|0
1637337690000|2021-11-19 16:01:30|12559.59|12559.59|12559.59|12559.59|12559.59|12559.59|12559.59|12559.59|0
1637337700000|2021-11-19 16:01:40|12558.98|12558.98|12558.77|12558.77|12558.98|12558.98|12558.36|12558.36|0
1637337720000|2021-11-19 16:02:00|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|0
1637337730000|2021-11-19 16:02:10|12558.15|12558.15|12558.15|12558.15|12558.15|12558.15|12556.92|12556.92|0
1637337740000|2021-11-19 16:02:20|12557.15|12557.15|12557.15|12557.15|12557.15|12557.15|12557.15|12557.15|0
1637337750000|2021-11-19 16:02:30|12556.53|12556.53|12555.91|12555.91|12556.53|12556.53|12555.91|12555.91|0
1637337760000|2021-11-19 16:02:40|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|0
1637337780000|2021-11-19 16:03:00|12556|12556|12556|12556|12556|12556|12556|12556|0
1637337790000|2021-11-19 16:03:10|12553.54|12553.54|12554.54|12554.54|12554.54|12554.54|12553.54|12553.54|0
1637337800000|2021-11-19 16:03:20|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|0
1637337820000|2021-11-19 16:03:40|12554.7|12554.7|12554.7|12554.7|12554.7|12554.7|12554.7|12554.7|0
1637337830000|2021-11-19 16:03:50|12555.41|12555.41|12555.41|12555.41|12555.41|12555.41|12555.41|12555.41|0
1637337850000|2021-11-19 16:04:10|12556.42|12556.42|12556.06|12556.06|12556.42|12556.42|12556.06|12556.06|0
1637337860000|2021-11-19 16:04:20|12555.83|12555.83|12555.97|12555.97|12555.97|12555.97|12553.82|12553.82|0
1637337870000|2021-11-19 16:04:30|12556.23|12556.23|12557.24|12557.24|12557.24|12557.24|12556.23|12556.23|0
1637337880000|2021-11-19 16:04:40|12558.24|12558.24|12559.48|12559.48|12559.48|12559.48|12558.24|12558.24|0
1637337890000|2021-11-19 16:04:50|12558.47|12558.47|12558.47|12558.47|12558.47|12558.47|12558.47|12558.47|0
1637337900000|2021-11-19 16:05:00|12558.15|12558.15|12558.31|12558.31|12558.31|12558.31|12558.15|12558.15|0
1637337910000|2021-11-19 16:05:10|12559.32|12559.32|12559.32|12559.32|12559.32|12559.32|12559.32|12559.32|0
1637337930000|2021-11-19 16:05:30|12559.05|12559.05|12558.84|12558.84|12559.05|12559.05|12558.84|12558.84|0
1637337940000|2021-11-19 16:05:40|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|0
1637337950000|2021-11-19 16:05:50|12558.8|12558.8|12557.41|12557.41|12558.8|12558.8|12557.41|12557.41|0
1637337970000|2021-11-19 16:06:10|12557.27|12557.27|12557.27|12557.27|12557.27|12557.27|12557.27|12557.27|0
1637337990000|2021-11-19 16:06:30|12557.03|12557.03|12557.03|12557.03|12557.03|12557.03|12557.03|12557.03|0
1637338010000|2021-11-19 16:06:50|12556.95|12556.95|12557|12557|12557|12557|12556.95|12556.95|0
1637338020000|2021-11-19 16:07:00|12554.99|12554.99|12554.99|12554.99|12554.99|12554.99|12554.99|12554.99|0
1637338040000|2021-11-19 16:07:20|12554.86|12554.86|12554.78|12554.78|12554.86|12554.86|12554.51|12554.51|0
1637338060000|2021-11-19 16:07:40|12554.93|12554.93|12554.93|12554.93|12554.93|12554.93|12554.93|12554.93|0
1637338070000|2021-11-19 16:07:50|12555.1|12555.1|12554.66|12554.66|12555.23|12555.23|12554.66|12554.66|0
1637338080000|2021-11-19 16:08:00|12553.43|12553.43|12553.43|12553.43|12553.43|12553.43|12553.43|12553.43|0
1637338090000|2021-11-19 16:08:10|12553.62|12553.62|12553.78|12553.78|12553.78|12553.78|12553.62|12553.62|0
1637338100000|2021-11-19 16:08:20|12553.94|12553.94|12553.94|12553.94|12553.94|12553.94|12553.94|12553.94|0
1637338130000|2021-11-19 16:08:50|12554.04|12554.04|12554.3|12554.3|12554.3|12554.3|12554.04|12554.04|0
1637338140000|2021-11-19 16:09:00|12554.36|12554.36|12555.06|12555.06|12555.06|12555.06|12554.36|12554.36|0
1637338190000|2021-11-19 16:09:50|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|0
1637338200000|2021-11-19 16:10:00|12554.88|12554.88|12554.88|12554.88|12554.88|12554.88|12554.88|12554.88|0
1637338220000|2021-11-19 16:10:20|12556.11|12556.11|12554.88|12554.88|12556.11|12556.11|12554.88|12554.88|0
1637338250000|2021-11-19 16:10:50|12555.1|12555.1|12557.06|12557.06|12557.06|12557.06|12554.83|12554.83|0
1637338260000|2021-11-19 16:11:00|12557.14|12557.14|12558.38|12558.38|12558.52|12558.52|12557.14|12557.14|0
1637338270000|2021-11-19 16:11:10|12558.07|12558.07|12556.06|12556.06|12558.07|12558.07|12556.06|12556.06|0
1637338280000|2021-11-19 16:11:20|12555.9|12555.9|12555.74|12555.74|12555.9|12555.9|12555.74|12555.74|0
1637338290000|2021-11-19 16:11:30|12556.75|12556.75|12557.18|12557.18|12557.18|12557.18|12556.75|12556.75|0
1637338300000|2021-11-19 16:11:40|12557.8|12557.8|12557.8|12557.8|12557.8|12557.8|12557.8|12557.8|0
1637338310000|2021-11-19 16:11:50|12558.32|12558.32|12557.81|12557.81|12558.32|12558.32|12557.7|12557.7|0
1637338320000|2021-11-19 16:12:00|12557.73|12557.73|12558.96|12558.96|12558.96|12558.96|12557.73|12557.73|0
1637338330000|2021-11-19 16:12:10|12558.34|12558.34|12558.56|12558.56|12558.78|12558.78|12558.34|12558.34|0
1637338340000|2021-11-19 16:12:20|12558.92|12558.92|12558.92|12558.92|12558.92|12558.92|12558.92|12558.92|0
1637338350000|2021-11-19 16:12:30|12558.65|12558.65|12558.57|12558.57|12558.65|12558.65|12558.57|12558.57|0
1637338360000|2021-11-19 16:12:40|12559.18|12559.18|12560.55|12560.55|12560.55|12560.55|12559.18|12559.18|0
1637338380000|2021-11-19 16:13:00|12560.7|12560.7|12560.7|12560.7|12560.7|12560.7|12560.7|12560.7|0
1637338390000|2021-11-19 16:13:10|12560.92|12560.92|12560.92|12560.92|12560.92|12560.92|12560.92|12560.92|0
1637338400000|2021-11-19 16:13:20|12560.61|12560.61|12560.43|12560.43|12560.61|12560.61|12560|12560|0
1637338410000|2021-11-19 16:13:30|12560|12560|12560|12560|12560|12560|12560|12560|0
1637338420000|2021-11-19 16:13:40|12558.99|12558.99|12556.49|12556.49|12559.51|12559.51|12556.49|12556.49|0
1637338440000|2021-11-19 16:14:00|12555.88|12555.88|12555.05|12555.05|12555.88|12555.88|12554.65|12554.65|0
1637338450000|2021-11-19 16:14:10|12555.67|12555.67|12556.06|12556.06|12557.07|12557.07|12555.05|12555.05|0
1637338460000|2021-11-19 16:14:20|12555.79|12555.79|12556.06|12556.06|12556.06|12556.06|12555.79|12555.79|0
1637338470000|2021-11-19 16:14:30|12556.77|12556.77|12557.01|12557.01|12557.01|12557.01|12556.77|12556.77|0
1637338480000|2021-11-19 16:14:40|12556.74|12556.74|12556.74|12556.74|12556.74|12556.74|12556.74|12556.74|0
1637338490000|2021-11-19 16:14:50|12556.59|12556.59|12556.81|12556.81|12556.81|12556.81|12556.59|12556.59|0
1637338510000|2021-11-19 16:15:10|12555.57|12555.57|12555.92|12555.92|12555.92|12555.92|12554.34|12554.34|0
1637338520000|2021-11-19 16:15:20|12556.92|12556.92|12556.92|12556.92|12556.92|12556.92|12556.92|12556.92|0
1637338530000|2021-11-19 16:15:30|12557.44|12557.44|12557.44|12557.44|12557.44|12557.44|12557.44|12557.44|0
1637338540000|2021-11-19 16:15:40|12557.65|12557.65|12557.65|12557.65|12557.65|12557.65|12557.65|12557.65|0
1637338550000|2021-11-19 16:15:50|12558.27|12558.27|12558.27|12558.27|12558.27|12558.27|12558.27|12558.27|0
1637338560000|2021-11-19 16:16:00|12558.35|12558.35|12560.17|12560.17|12560.17|12560.17|12558.35|12558.35|0
1637338580000|2021-11-19 16:16:20|12559.56|12559.56|12559.22|12559.22|12559.56|12559.56|12559.22|12559.22|0
1637338590000|2021-11-19 16:16:30|12558.81|12558.81|12556.86|12556.86|12558.81|12558.81|12556.86|12556.86|0
1637338600000|2021-11-19 16:16:40|12557.13|12557.13|12557.3|12557.3|12557.3|12557.3|12557.13|12557.13|0
1637338610000|2021-11-19 16:16:50|12556.29|12556.29|12556.29|12556.29|12556.29|12556.29|12556.29|12556.29|0
1637338620000|2021-11-19 16:17:00|12556.02|12556.02|12555.01|12555.01|12556.85|12556.85|12555.01|12555.01|0
1637338630000|2021-11-19 16:17:10|12556.24|12556.24|12556.24|12556.24|12556.24|12556.24|12556.24|12556.24|0
1637338640000|2021-11-19 16:17:20|12557.24|12557.24|12557.24|12557.24|12557.24|12557.24|12557.24|12557.24|0
1637338650000|2021-11-19 16:17:30|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|0
1637338660000|2021-11-19 16:17:40|12557.93|12557.93|12557.96|12557.96|12558.09|12558.09|12557.93|12557.93|0
1637338680000|2021-11-19 16:18:00|12557.79|12557.79|12559.8|12559.8|12559.8|12559.8|12557.79|12557.79|0
1637338690000|2021-11-19 16:18:10|12560.07|12560.07|12558.05|12558.05|12560.07|12560.07|12558.05|12558.05|0
1637338700000|2021-11-19 16:18:20|12559.29|12559.29|12559.29|12559.29|12559.29|12559.29|12559.29|12559.29|0
1637338710000|2021-11-19 16:18:30|12560.52|12560.52|12561.75|12561.75|12561.75|12561.75|12560.52|12560.52|0
1637338730000|2021-11-19 16:18:50|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|12561.78|0
1637338740000|2021-11-19 16:19:00|12561.54|12561.54|12561.54|12561.54|12561.54|12561.54|12561.54|12561.54|0
1637338750000|2021-11-19 16:19:10|12561.95|12561.95|12562.68|12562.68|12562.68|12562.68|12561.95|12561.95|0
1637338760000|2021-11-19 16:19:20|12563.03|12563.03|12562.88|12562.88|12563.03|12563.03|12562.88|12562.88|0
1637338770000|2021-11-19 16:19:30|12561.64|12561.64|12564.82|12564.82|12564.82|12564.82|12561.64|12561.64|0
1637338780000|2021-11-19 16:19:40|12564.65|12564.65|12563.99|12563.99|12564.65|12564.65|12563.64|12563.64|0
1637338790000|2021-11-19 16:19:50|12563.83|12563.83|12562.59|12562.59|12563.83|12563.83|12562.59|12562.59|0
1637338800000|2021-11-19 16:20:00|12562.39|12562.39|12563.34|12563.34|12563.34|12563.34|12562.39|12562.39|0
1637338810000|2021-11-19 16:20:10|12564.57|12564.57|12566.4|12566.4|12566.4|12566.4|12564.57|12564.57|0
1637338820000|2021-11-19 16:20:20|12566.63|12566.63|12566.63|12566.63|12566.63|12566.63|12566.63|12566.63|0
1637338830000|2021-11-19 16:20:30|12566.79|12566.79|12569.92|12569.92|12569.92|12569.92|12566.79|12566.79|0
1637338840000|2021-11-19 16:20:40|12570.16|12570.16|12571.66|12571.66|12571.66|12571.66|12570.16|12570.16|0
1637338850000|2021-11-19 16:20:50|12571.79|12571.79|12571.87|12571.87|12571.87|12571.87|12571.79|12571.79|0
1637338860000|2021-11-19 16:21:00|12572.02|12572.02|12572.26|12572.26|12572.26|12572.26|12572.02|12572.02|0
1637338870000|2021-11-19 16:21:10|12571.46|12571.46|12571.46|12571.46|12571.72|12571.72|12571.46|12571.46|0
1637338880000|2021-11-19 16:21:20|12571.19|12571.19|12571.19|12571.19|12571.19|12571.19|12571.19|12571.19|0
1637338890000|2021-11-19 16:21:30|12571.71|12571.71|12571.76|12571.76|12571.97|12571.97|12571.71|12571.71|0
1637338900000|2021-11-19 16:21:40|12572.17|12572.17|12573.41|12573.41|12573.41|12573.41|12572.17|12572.17|0
1637338910000|2021-11-19 16:21:50|12574.41|12574.41|12574.03|12574.03|12574.43|12574.43|12574.03|12574.03|0
1637338920000|2021-11-19 16:22:00|12574.2|12574.2|12574.2|12574.2|12574.2|12574.2|12574.2|12574.2|0
1637338930000|2021-11-19 16:22:10|12574.47|12574.47|12574.55|12574.55|12574.55|12574.55|12573.46|12573.46|0
1637338940000|2021-11-19 16:22:20|12574.29|12574.29|12574.29|12574.29|12574.29|12574.29|12574.29|12574.29|0
1637338960000|2021-11-19 16:22:40|12573.29|12573.29|12570.41|12570.41|12573.29|12573.29|12570.35|12570.35|0
1637338970000|2021-11-19 16:22:50|12571.41|12571.41|12571.49|12571.49|12571.49|12571.49|12571.41|12571.41|0
1637338980000|2021-11-19 16:23:00|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|0
1637338990000|2021-11-19 16:23:10|12571.33|12571.33|12571.33|12571.33|12571.33|12571.33|12571.33|12571.33|0
1637339000000|2021-11-19 16:23:20|12571.41|12571.41|12571.77|12571.77|12571.77|12571.77|12571.41|12571.41|0
1637339010000|2021-11-19 16:23:30|12571.69|12571.69|12569.22|12569.22|12571.69|12571.69|12569.22|12569.22|0
1637339020000|2021-11-19 16:23:40|12567.99|12567.99|12567.99|12567.99|12567.99|12567.99|12567.99|12567.99|0
1637339030000|2021-11-19 16:23:50|12569.22|12569.22|12569.22|12569.22|12569.22|12569.22|12569.22|12569.22|0
1637339040000|2021-11-19 16:24:00|12568.87|12568.87|12568.87|12568.87|12568.87|12568.87|12568.87|12568.87|0
1637339050000|2021-11-19 16:24:10|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|12569.88|0
1637339060000|2021-11-19 16:24:20|12569.47|12569.47|12569.23|12569.23|12569.47|12569.47|12569.23|12569.23|0
1637339070000|2021-11-19 16:24:30|12568.23|12568.23|12568.23|12568.23|12568.23|12568.23|12568.23|12568.23|0
1637339080000|2021-11-19 16:24:40|12567.22|12567.22|12567.22|12567.22|12567.22|12567.22|12567.22|12567.22|0
1637339090000|2021-11-19 16:24:50|12567.14|12567.14|12567.14|12567.14|12567.14|12567.14|12567.14|12567.14|0
1637339100000|2021-11-19 16:25:00|12565.91|12565.91|12565.91|12565.91|12567.14|12567.14|12565.91|12565.91|0
1637339110000|2021-11-19 16:25:10|12565.56|12565.56|12567.44|12567.44|12567.44|12567.44|12565.56|12565.56|0
1637339120000|2021-11-19 16:25:20|12567.66|12567.66|12564.22|12564.22|12567.66|12567.66|12564.22|12564.22|0
1637339130000|2021-11-19 16:25:30|12565.23|12565.23|12566.46|12566.46|12566.46|12566.46|12565.23|12565.23|0
1637339140000|2021-11-19 16:25:40|12566.72|12566.72|12566.46|12566.46|12566.72|12566.72|12566.46|12566.46|0
1637339150000|2021-11-19 16:25:50|12566.65|12566.65|12565.81|12565.81|12567.6|12567.6|12564.59|12564.59|0
1637339160000|2021-11-19 16:26:00|12565.62|12565.62|12566.44|12566.44|12566.93|12566.93|12564.99|12564.99|0
1637339170000|2021-11-19 16:26:10|12566.29|12566.29|12563.95|12563.95|12566.29|12566.29|12563.95|12563.95|0
1637339180000|2021-11-19 16:26:20|12563.74|12563.74|12563.91|12563.91|12563.91|12563.91|12563.74|12563.74|0
1637339190000|2021-11-19 16:26:30|12564.47|12564.47|12564.47|12564.47|12564.47|12564.47|12564.47|12564.47|0
1637339200000|2021-11-19 16:26:40|12563.05|12563.05|12563.05|12563.05|12563.05|12563.05|12563.05|12563.05|0
1637339210000|2021-11-19 16:26:50|12562.88|12562.88|12562.88|12562.88|12562.88|12562.88|12562.88|12562.88|0
1637339220000|2021-11-19 16:27:00|12561.88|12561.88|12561.88|12561.88|12561.88|12561.88|12561.88|12561.88|0
1637339230000|2021-11-19 16:27:10|12561.47|12561.47|12561.47|12561.47|12561.47|12561.47|12561.47|12561.47|0
1637339240000|2021-11-19 16:27:20|12560.11|12560.11|12561.61|12561.61|12561.61|12561.61|12560.11|12560.11|0
1637339250000|2021-11-19 16:27:30|12561.44|12561.44|12561.44|12561.44|12561.44|12561.44|12561.44|12561.44|0
1637339260000|2021-11-19 16:27:40|12560.91|12560.91|12560.69|12560.69|12560.91|12560.91|12560.69|12560.69|0
1637339270000|2021-11-19 16:27:50|12561.21|12561.21|12561.21|12561.21|12561.21|12561.21|12561.21|12561.21|0
1637339280000|2021-11-19 16:28:00|12561.73|12561.73|12558.89|12558.89|12561.77|12561.77|12557.89|12557.89|0
1637339290000|2021-11-19 16:28:10|12557.66|12557.66|12557.42|12557.42|12557.66|12557.66|12557.42|12557.42|0
1637339300000|2021-11-19 16:28:20|12558.65|12558.65|12558.14|12558.14|12559.37|12559.37|12557.73|12557.73|0
1637339310000|2021-11-19 16:28:30|12559.37|12559.37|12559.6|12559.6|12561.14|12561.14|12558.14|12558.14|0
1637339320000|2021-11-19 16:28:40|12559.33|12559.33|12558.54|12558.54|12559.33|12559.33|12558.32|12558.32|0
1637339330000|2021-11-19 16:28:50|12558.31|12558.31|12558.79|12558.79|12559.32|12559.32|12558.09|12558.09|0
1637339340000|2021-11-19 16:29:00|12559.01|12559.01|12560.19|12560.19|12560.19|12560.19|12559.01|12559.01|0
1637339350000|2021-11-19 16:29:10|12559.92|12559.92|12559.84|12559.84|12560.37|12560.37|12558.61|12558.61|0
1637339360000|2021-11-19 16:29:20|12558.61|12558.61|12558.35|12558.35|12558.96|12558.96|12557.38|12557.38|0
1637339370000|2021-11-19 16:29:30|12559.36|12559.36|12558.55|12558.55|12559.8|12559.8|12557.32|12557.32|0
1637339380000|2021-11-19 16:29:40|12557.32|12557.32|12555.04|12555.04|12557.67|12557.67|12554.57|12554.57|0
1637339390000|2021-11-19 16:29:50|12555.17|12555.17|12553.21|12553.21|12556.15|12556.15|12553.21|12553.21|0
1637568900000|2021-11-22 08:15:00|12606.22|12606.22|12609.32|12609.32|12609.32|12609.32|12606.22|12606.22|0
1637568910000|2021-11-22 08:15:10|12609.58|12609.58|12615.85|12615.85|12616.22|12616.22|12609.58|12609.58|0
1637568920000|2021-11-22 08:15:20|12615.33|12615.33|12615.98|12615.98|12615.98|12615.98|12615.33|12615.33|0
1637568930000|2021-11-22 08:15:30|12614.75|12614.75|12613.63|12613.63|12614.75|12614.75|12613.63|12613.63|0
1637568940000|2021-11-22 08:15:40|12612.4|12612.4|12611.67|12611.67|12612.4|12612.4|12611.67|12611.67|0
1637568950000|2021-11-22 08:15:50|12611.28|12611.28|12611.63|12611.63|12612.18|12612.18|12611.28|12611.28|0
1637568960000|2021-11-22 08:16:00|12612.86|12612.86|12613.86|12613.86|12614.88|12614.88|12612.86|12612.86|0
1637568970000|2021-11-22 08:16:10|12614.87|12614.87|12614.87|12614.87|12614.87|12614.87|12614.87|12614.87|0
1637568980000|2021-11-22 08:16:20|12615.08|12615.08|12618.57|12618.57|12618.57|12618.57|12615.08|12615.08|0
1637568990000|2021-11-22 08:16:30|12617.34|12617.34|12615.29|12615.29|12617.34|12617.34|12615.29|12615.29|0
1637569000000|2021-11-22 08:16:40|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|0
1637569010000|2021-11-22 08:16:50|12614.53|12614.53|12614.53|12614.53|12614.53|12614.53|12614.53|12614.53|0
1637569020000|2021-11-22 08:17:00|12613.99|12613.99|12613.99|12613.99|12613.99|12613.99|12613.99|12613.99|0
1637569030000|2021-11-22 08:17:10|12614.57|12614.57|12614.57|12614.57|12614.57|12614.57|12614.57|12614.57|0
1637569040000|2021-11-22 08:17:20|12614.25|12614.25|12615.84|12615.84|12616.16|12616.16|12613.43|12613.43|0
1637569050000|2021-11-22 08:17:30|12615.49|12615.49|12614.42|12614.42|12615.49|12615.49|12614.42|12614.42|0
1637569070000|2021-11-22 08:17:50|12614.85|12614.85|12614.21|12614.21|12614.85|12614.85|12614.21|12614.21|0
1637569080000|2021-11-22 08:18:00|12612.19|12612.19|12610.77|12610.77|12612.19|12612.19|12610.77|12610.77|0
1637569100000|2021-11-22 08:18:20|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|0
1637569110000|2021-11-22 08:18:30|12610.2|12610.2|12611.21|12611.21|12611.21|12611.21|12610.2|12610.2|0
1637569120000|2021-11-22 08:18:40|12611.69|12611.69|12612.12|12612.12|12612.12|12612.12|12611.69|12611.69|0
1637569130000|2021-11-22 08:18:50|12611.96|12611.96|12611.73|12611.73|12611.96|12611.96|12611.73|12611.73|0
1637569140000|2021-11-22 08:19:00|12610.49|12610.49|12605.62|12605.62|12610.49|12610.49|12605.09|12605.09|0
1637569150000|2021-11-22 08:19:10|12606.85|12606.85|12605.78|12605.78|12607.07|12607.07|12605.78|12605.78|0
1637569170000|2021-11-22 08:19:30|12605.47|12605.47|12603.24|12603.24|12605.47|12605.47|12603.24|12603.24|0
1637569180000|2021-11-22 08:19:40|12604.47|12604.47|12604.25|12604.25|12604.47|12604.47|12604.25|12604.25|0
1637569190000|2021-11-22 08:19:50|12606.72|12606.72|12606.72|12606.72|12606.72|12606.72|12606.18|12606.18|0
1637569200000|2021-11-22 08:20:00|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|0
1637569210000|2021-11-22 08:20:10|12606.96|12606.96|12606.8|12606.8|12606.96|12606.96|12606.8|12606.8|0
1637569230000|2021-11-22 08:20:30|12605.46|12605.46|12602.71|12602.71|12605.46|12605.46|12602.71|12602.71|0
1637569240000|2021-11-22 08:20:40|12603.12|12603.12|12603.12|12603.12|12603.12|12603.12|12603.12|12603.12|0
1637569260000|2021-11-22 08:21:00|12602.93|12602.93|12602.1|12602.1|12602.93|12602.93|12601.86|12601.86|0
1637569270000|2021-11-22 08:21:10|12601.45|12601.45|12600.22|12600.22|12601.45|12601.45|12600.22|12600.22|0
1637569280000|2021-11-22 08:21:20|12599.57|12599.57|12599.31|12599.31|12599.57|12599.57|12599.31|12599.31|0
1637569300000|2021-11-22 08:21:40|12598.07|12598.07|12598.07|12598.07|12598.07|12598.07|12598.07|12598.07|0
1637569310000|2021-11-22 08:21:50|12597.86|12597.86|12594.7|12594.7|12597.86|12597.86|12594.7|12594.7|0
1637569320000|2021-11-22 08:22:00|12594.97|12594.97|12593.83|12593.83|12594.97|12594.97|12593.83|12593.83|0
1637569330000|2021-11-22 08:22:10|12594.83|12594.83|12594.83|12594.83|12594.83|12594.83|12594.83|12594.83|0
1637569350000|2021-11-22 08:22:30|12594.73|12594.73|12595.04|12595.04|12595.04|12595.04|12594.73|12594.73|0
1637569370000|2021-11-22 08:22:50|12595.65|12595.65|12595.04|12595.04|12595.84|12595.84|12595.04|12595.04|0
1637569390000|2021-11-22 08:23:10|12593.7|12593.7|12592.99|12592.99|12593.7|12593.7|12592.99|12592.99|0
1637569400000|2021-11-22 08:23:20|12591.99|12591.99|12591.99|12591.99|12591.99|12591.99|12591.99|12591.99|0
1637569420000|2021-11-22 08:23:40|12592.15|12592.15|12592.15|12592.15|12592.15|12592.15|12592.15|12592.15|0
1637569430000|2021-11-22 08:23:50|12592.83|12592.83|12592.83|12592.83|12592.83|12592.83|12592.83|12592.83|0
1637569440000|2021-11-22 08:24:00|12592.35|12592.35|12591.62|12591.62|12592.35|12592.35|12591.38|12591.38|0
1637569450000|2021-11-22 08:24:10|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|12592.27|0
1637569470000|2021-11-22 08:24:30|12592.03|12592.03|12592.46|12592.46|12592.46|12592.46|12592.03|12592.03|0
1637569480000|2021-11-22 08:24:40|12592.39|12592.39|12592.46|12592.46|12592.46|12592.46|12592.39|12592.39|0
1637569490000|2021-11-22 08:24:50|12596.49|12596.49|12597.07|12597.07|12597.07|12597.07|12595.84|12595.84|0
1637569500000|2021-11-22 08:25:00|12597.78|12597.78|12602.79|12602.79|12602.79|12602.79|12597.78|12597.78|0
1637569510000|2021-11-22 08:25:10|12604.8|12604.8|12603.57|12603.57|12604.8|12604.8|12603.57|12603.57|0
1637569520000|2021-11-22 08:25:20|12602.57|12602.57|12602.03|12602.03|12602.57|12602.57|12602.03|12602.03|0
1637569530000|2021-11-22 08:25:30|12603.04|12603.04|12604.27|12604.27|12604.27|12604.27|12603.04|12603.04|0
1637569540000|2021-11-22 08:25:40|12604.05|12604.05|12604.05|12604.05|12604.05|12604.05|12604.05|12604.05|0
1637569550000|2021-11-22 08:25:50|12603.84|12603.84|12603.41|12603.41|12603.84|12603.84|12603.41|12603.41|0
1637569560000|2021-11-22 08:26:00|12602.17|12602.17|12597.88|12597.88|12602.88|12602.88|12597.88|12597.88|0
1637569570000|2021-11-22 08:26:10|12596.65|12596.65|12598.03|12598.03|12598.03|12598.03|12596.32|12596.32|0
1637569580000|2021-11-22 08:26:20|12597.86|12597.86|12597.86|12597.86|12597.86|12597.86|12597.86|12597.86|0
1637569590000|2021-11-22 08:26:30|12598.87|12598.87|12598.87|12598.87|12598.87|12598.87|12598.87|12598.87|0
1637569600000|2021-11-22 08:26:40|12598.56|12598.56|12598.56|12598.56|12598.56|12598.56|12598.56|12598.56|0
1637569610000|2021-11-22 08:26:50|12598.13|12598.13|12598.13|12598.13|12598.13|12598.13|12598.13|12598.13|0
1637569630000|2021-11-22 08:27:10|12597.98|12597.98|12594.3|12594.3|12597.98|12597.98|12594.3|12594.3|0
1637569640000|2021-11-22 08:27:20|12594.64|12594.64|12594.02|12594.02|12594.64|12594.64|12594.02|12594.02|0
1637569650000|2021-11-22 08:27:30|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|0
1637569660000|2021-11-22 08:27:40|12593.65|12593.65|12593.65|12593.65|12593.65|12593.65|12593.65|12593.65|0
1637569670000|2021-11-22 08:27:50|12593.14|12593.14|12593.14|12593.14|12593.14|12593.14|12593.14|12593.14|0
1637569680000|2021-11-22 08:28:00|12592.43|12592.43|12592.52|12592.52|12592.87|12592.87|12592.07|12592.07|0
1637569690000|2021-11-22 08:28:10|12593.32|12593.32|12593.59|12593.59|12593.59|12593.59|12593.32|12593.32|0
1637569710000|2021-11-22 08:28:30|12592.78|12592.78|12595.8|12595.8|12595.8|12595.8|12592.78|12592.78|0
1637569720000|2021-11-22 08:28:40|12596.04|12596.04|12596.04|12596.04|12596.04|12596.04|12596.04|12596.04|0
1637569730000|2021-11-22 08:28:50|12595.82|12595.82|12595.82|12595.82|12595.82|12595.82|12595.82|12595.82|0
1637569740000|2021-11-22 08:29:00|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|0
1637569750000|2021-11-22 08:29:10|12595.03|12595.03|12595.03|12595.03|12595.03|12595.03|12595.03|12595.03|0
1637569760000|2021-11-22 08:29:20|12594.49|12594.49|12593.31|12593.31|12594.6|12594.6|12593.31|12593.31|0
1637569770000|2021-11-22 08:29:30|12592.97|12592.97|12592.97|12592.97|12592.97|12592.97|12592.56|12592.56|0
1637569780000|2021-11-22 08:29:40|12593.19|12593.19|12594.34|12594.34|12594.34|12594.34|12593.19|12593.19|0
1637569790000|2021-11-22 08:29:50|12594.65|12594.65|12594.19|12594.19|12594.65|12594.65|12594.19|12594.19|0
1637569800000|2021-11-22 08:30:00|12594.43|12594.43|12595.63|12595.63|12595.63|12595.63|12594.43|12594.43|0
1637569810000|2021-11-22 08:30:10|12597.65|12597.65|12594.15|12594.15|12597.65|12597.65|12594.15|12594.15|0
1637569820000|2021-11-22 08:30:20|12593.69|12593.69|12593.54|12593.54|12593.69|12593.69|12593.32|12593.32|0
1637569830000|2021-11-22 08:30:30|12593.13|12593.13|12591.69|12591.69|12593.13|12593.13|12591.69|12591.69|0
1637569840000|2021-11-22 08:30:40|12591.45|12591.45|12591.45|12591.45|12591.45|12591.45|12591.45|12591.45|0
1637569850000|2021-11-22 08:30:50|12591.69|12591.69|12591.69|12591.69|12591.69|12591.69|12591.69|12591.69|0
1637569860000|2021-11-22 08:31:00|12591.56|12591.56|12590.32|12590.32|12591.56|12591.56|12590.32|12590.32|0
1637569870000|2021-11-22 08:31:10|12589.62|12589.62|12589.42|12589.42|12589.62|12589.62|12589.42|12589.42|0
1637569880000|2021-11-22 08:31:20|12589.69|12589.69|12589.42|12589.42|12589.69|12589.69|12589.42|12589.42|0
1637569890000|2021-11-22 08:31:30|12587.41|12587.41|12587.82|12587.82|12587.82|12587.82|12587.41|12587.41|0
1637569900000|2021-11-22 08:31:40|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|0
1637569910000|2021-11-22 08:31:50|12589.09|12589.09|12588.87|12588.87|12589.09|12589.09|12588.87|12588.87|0
1637569920000|2021-11-22 08:32:00|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|0
1637569930000|2021-11-22 08:32:10|12588.67|12588.67|12588.59|12588.59|12588.67|12588.67|12588.59|12588.59|0
1637569940000|2021-11-22 08:32:20|12587.36|12587.36|12587.1|12587.1|12587.36|12587.36|12587.1|12587.1|0
1637569970000|2021-11-22 08:32:50|12587.36|12587.36|12587.85|12587.85|12587.85|12587.85|12587.36|12587.36|0
1637569980000|2021-11-22 08:33:00|12588.55|12588.55|12588.55|12588.55|12588.55|12588.55|12588.31|12588.31|0
1637569990000|2021-11-22 08:33:10|12588.71|12588.71|12588.5|12588.5|12588.71|12588.71|12587.7|12587.7|0
1637570010000|2021-11-22 08:33:30|12588.86|12588.86|12591.19|12591.19|12591.19|12591.19|12588.86|12588.86|0
1637570020000|2021-11-22 08:33:40|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|12592.42|0
1637570050000|2021-11-22 08:34:10|12592.59|12592.59|12593.29|12593.29|12593.29|12593.29|12592.59|12592.59|0
1637570060000|2021-11-22 08:34:20|12593.37|12593.37|12594.15|12594.15|12594.44|12594.44|12593.37|12593.37|0
1637570070000|2021-11-22 08:34:30|12592.92|12592.92|12590.09|12590.09|12592.92|12592.92|12590.09|12590.09|0
1637570090000|2021-11-22 08:34:50|12590.31|12590.31|12590.63|12590.63|12590.63|12590.63|12590.31|12590.31|0
1637570100000|2021-11-22 08:35:00|12590.97|12590.97|12590|12590|12591.23|12591.23|12590|12590|0
1637570110000|2021-11-22 08:35:10|12591.23|12591.23|12590|12590|12591.23|12591.23|12590|12590|0
1637570120000|2021-11-22 08:35:20|12584.33|12584.33|12579.86|12579.86|12584.33|12584.33|12579.86|12579.86|0
1637570130000|2021-11-22 08:35:30|12580.57|12580.57|12580.2|12580.2|12580.73|12580.73|12580.2|12580.2|0
1637570140000|2021-11-22 08:35:40|12580.05|12580.05|12580.05|12580.05|12580.05|12580.05|12579.78|12579.78|0
1637570160000|2021-11-22 08:36:00|12579.81|12579.81|12581.04|12581.04|12581.04|12581.04|12579.81|12579.81|0
1637570170000|2021-11-22 08:36:10|12583.51|12583.51|12584.74|12584.74|12584.74|12584.74|12583.51|12583.51|0
1637570180000|2021-11-22 08:36:20|12585.97|12585.97|12586.96|12586.96|12586.96|12586.96|12585.73|12585.73|0
1637570190000|2021-11-22 08:36:30|12587.04|12587.04|12587.04|12587.04|12587.04|12587.04|12587.04|12587.04|0
1637570200000|2021-11-22 08:36:40|12587.84|12587.84|12588.11|12588.11|12588.11|12588.11|12587.84|12587.84|0
1637570210000|2021-11-22 08:36:50|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|12588.82|0
1637570220000|2021-11-22 08:37:00|12588.38|12588.38|12589.08|12589.08|12589.2|12589.2|12588.13|12588.13|0
1637570230000|2021-11-22 08:37:10|12590.72|12590.72|12591.96|12591.96|12591.96|12591.96|12590.72|12590.72|0
1637570250000|2021-11-22 08:37:30|12592.47|12592.47|12592.99|12592.99|12592.99|12592.99|12592.47|12592.47|0
1637570270000|2021-11-22 08:37:50|12593.7|12593.7|12593.7|12593.7|12593.7|12593.7|12593.7|12593.7|0
1637570280000|2021-11-22 08:38:00|12594.11|12594.11|12594.11|12594.11|12594.11|12594.11|12594.11|12594.11|0
1637570290000|2021-11-22 08:38:10|12594.37|12594.37|12596.37|12596.37|12596.37|12596.37|12594.37|12594.37|0
1637570300000|2021-11-22 08:38:20|12596.73|12596.73|12596.83|12596.83|12596.83|12596.83|12596.73|12596.73|0
1637570310000|2021-11-22 08:38:30|12600.85|12600.85|12600.61|12600.61|12603.33|12603.33|12600.61|12600.61|0
1637570320000|2021-11-22 08:38:40|12601.62|12601.62|12601.62|12601.62|12601.62|12601.62|12601.62|12601.62|0
1637570330000|2021-11-22 08:38:50|12601.4|12601.4|12601.4|12601.4|12601.4|12601.4|12601.4|12601.4|0
1637570340000|2021-11-22 08:39:00|12601.88|12601.88|12602.91|12602.91|12602.91|12602.91|12601.88|12601.88|0
1637570350000|2021-11-22 08:39:10|12603.98|12603.98|12604.09|12604.09|12604.24|12604.24|12603.98|12603.98|0
1637570370000|2021-11-22 08:39:30|12605.15|12605.15|12605.15|12605.15|12605.15|12605.15|12605.15|12605.15|0
1637570380000|2021-11-22 08:39:40|12605.26|12605.26|12605.26|12605.26|12605.26|12605.26|12605.26|12605.26|0
1637570390000|2021-11-22 08:39:50|12608.27|12608.27|12606.48|12606.48|12608.27|12608.27|12606.26|12606.26|0
1637570400000|2021-11-22 08:40:00|12610.54|12610.54|12610.54|12610.54|12610.54|12610.54|12610.54|12610.54|0
1637570410000|2021-11-22 08:40:10|12610.89|12610.89|12610.89|12610.89|12610.89|12610.89|12610.89|12610.89|0
1637570420000|2021-11-22 08:40:20|12611.22|12611.22|12612.03|12612.03|12612.03|12612.03|12611.22|12611.22|0
1637570440000|2021-11-22 08:40:40|12612.28|12612.28|12611.67|12611.67|12612.28|12612.28|12611.67|12611.67|0
1637570450000|2021-11-22 08:40:50|12612.9|12612.9|12612.9|12612.9|12612.9|12612.9|12612.9|12612.9|0
1637570460000|2021-11-22 08:41:00|12613.12|12613.12|12613.43|12613.43|12614.18|12614.18|12613.12|12613.12|0
1637570490000|2021-11-22 08:41:30|12614.44|12614.44|12613.9|12613.9|12614.44|12614.44|12613.9|12613.9|0
1637570510000|2021-11-22 08:41:50|12613.39|12613.39|12613.39|12613.39|12613.39|12613.39|12613.39|12613.39|0
1637570520000|2021-11-22 08:42:00|12613.6|12613.6|12614.19|12614.19|12614.41|12614.41|12613.6|12613.6|0
1637570560000|2021-11-22 08:42:40|12614.54|12614.54|12614.28|12614.28|12614.76|12614.76|12614.28|12614.28|0
1637570570000|2021-11-22 08:42:50|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|0
1637570580000|2021-11-22 08:43:00|12613.61|12613.61|12613.61|12613.61|12613.61|12613.61|12613.61|12613.61|0
1637570590000|2021-11-22 08:43:10|12613.07|12613.07|12612.81|12612.81|12613.07|12613.07|12612.81|12612.81|0
1637570600000|2021-11-22 08:43:20|12612.76|12612.76|12611.44|12611.44|12612.77|12612.77|12611.44|12611.44|0
1637570610000|2021-11-22 08:43:30|12610.92|12610.92|12610.97|12610.97|12610.97|12610.97|12610.92|12610.92|0
1637570630000|2021-11-22 08:43:50|12610.75|12610.75|12610.75|12610.75|12610.75|12610.75|12610.75|12610.75|0
1637570640000|2021-11-22 08:44:00|12611.82|12611.82|12611.82|12611.82|12611.82|12611.82|12611.82|12611.82|0
1637570660000|2021-11-22 08:44:20|12612.89|12612.89|12613.02|12613.02|12613.29|12613.29|12612.89|12612.89|0
1637570690000|2021-11-22 08:44:50|12614.09|12614.09|12614.09|12614.09|12614.09|12614.09|12614.09|12614.09|0
1637570700000|2021-11-22 08:45:00|12614.36|12614.36|12611.82|12611.82|12614.36|12614.36|12611.82|12611.82|0
1637570710000|2021-11-22 08:45:10|12612.58|12612.58|12609.98|12609.98|12613.32|12613.32|12609.98|12609.98|0
1637570720000|2021-11-22 08:45:20|12606.29|12606.29|12606.29|12606.29|12606.29|12606.29|12606.29|12606.29|0
1637570730000|2021-11-22 08:45:30|12607.52|12607.52|12607.74|12607.74|12607.74|12607.74|12607.52|12607.52|0
1637570740000|2021-11-22 08:45:40|12607.57|12607.57|12607.57|12607.57|12607.57|12607.57|12607.57|12607.57|0
1637570760000|2021-11-22 08:46:00|12608|12608|12608.03|12608.03|12608.03|12608.03|12607.77|12607.77|0
1637570770000|2021-11-22 08:46:10|12606.8|12606.8|12601.77|12601.77|12606.8|12606.8|12600.88|12600.88|0
1637570780000|2021-11-22 08:46:20|12601.6|12601.6|12603.43|12603.43|12603.43|12603.43|12601.6|12601.6|0
1637570790000|2021-11-22 08:46:30|12604.43|12604.43|12604.19|12604.19|12604.43|12604.43|12604.19|12604.19|0
1637570800000|2021-11-22 08:46:40|12604.65|12604.65|12605.18|12605.18|12605.18|12605.18|12604.65|12604.65|0
1637570820000|2021-11-22 08:47:00|12605.45|12605.45|12605.65|12605.65|12605.65|12605.65|12605.45|12605.45|0
1637570840000|2021-11-22 08:47:20|12605.39|12605.39|12605.39|12605.39|12605.39|12605.39|12605.39|12605.39|0
1637570850000|2021-11-22 08:47:30|12603.38|12603.38|12602.37|12602.37|12603.38|12603.38|12602.37|12602.37|0
1637570860000|2021-11-22 08:47:40|12601.55|12601.55|12601.55|12601.55|12601.55|12601.55|12601.55|12601.55|0
1637570870000|2021-11-22 08:47:50|12601.29|12601.29|12601.29|12601.29|12601.29|12601.29|12601.29|12601.29|0
1637570880000|2021-11-22 08:48:00|12601.06|12601.06|12600.3|12600.3|12601.33|12601.33|12600.3|12600.3|0
1637570900000|2021-11-22 08:48:20|12599.29|12599.29|12598.07|12598.07|12599.29|12599.29|12598.07|12598.07|0
1637570920000|2021-11-22 08:48:40|12599.07|12599.07|12599.07|12599.07|12599.07|12599.07|12599.07|12599.07|0
1637570930000|2021-11-22 08:48:50|12598.92|12598.92|12598.38|12598.38|12598.92|12598.92|12598.38|12598.38|0
1637570940000|2021-11-22 08:49:00|12597.95|12597.95|12597.88|12597.88|12597.95|12597.95|12597.73|12597.73|0
1637570950000|2021-11-22 08:49:10|12596.88|12596.88|12595.24|12595.24|12596.88|12596.88|12595.24|12595.24|0
1637570960000|2021-11-22 08:49:20|12595.41|12595.41|12596.16|12596.16|12596.16|12596.16|12595.41|12595.41|0
1637570970000|2021-11-22 08:49:30|12596.31|12596.31|12596.31|12596.31|12596.31|12596.31|12596.31|12596.31|0
1637570990000|2021-11-22 08:49:50|12596.16|12596.16|12596.16|12596.16|12596.16|12596.16|12596.16|12596.16|0
1637571000000|2021-11-22 08:50:00|12595.75|12595.75|12593.57|12593.57|12595.75|12595.75|12593.57|12593.57|0
1637571010000|2021-11-22 08:50:10|12593.16|12593.16|12593.4|12593.4|12593.4|12593.4|12593.16|12593.16|0
1637571020000|2021-11-22 08:50:20|12593.56|12593.56|12593.12|12593.12|12593.56|12593.56|12593.12|12593.12|0
1637571030000|2021-11-22 08:50:30|12592.95|12592.95|12592.95|12592.95|12593.22|12593.22|12592.95|12592.95|0
1637571050000|2021-11-22 08:50:50|12592.74|12592.74|12592.33|12592.33|12592.74|12592.74|12592.33|12592.33|0
1637571060000|2021-11-22 08:51:00|12592.11|12592.11|12592.11|12592.11|12592.11|12592.11|12592.11|12592.11|0
1637571070000|2021-11-22 08:51:10|12591.94|12591.94|12590.07|12590.07|12591.94|12591.94|12590.07|12590.07|0
1637571090000|2021-11-22 08:51:30|12588.84|12588.84|12588.69|12588.69|12588.84|12588.84|12588.69|12588.69|0
1637571110000|2021-11-22 08:51:50|12588.61|12588.61|12588.61|12588.61|12588.61|12588.61|12588.61|12588.61|0
1637571120000|2021-11-22 08:52:00|12589.84|12589.84|12591.11|12591.11|12591.11|12591.11|12589.31|12589.31|0
1637571130000|2021-11-22 08:52:10|12591.52|12591.52|12591.52|12591.52|12591.52|12591.52|12591.52|12591.52|0
1637571150000|2021-11-22 08:52:30|12590.72|12590.72|12590.99|12590.99|12590.99|12590.99|12590.72|12590.72|0
1637571170000|2021-11-22 08:52:50|12589.76|12589.76|12589.76|12589.76|12589.76|12589.76|12589.76|12589.76|0
1637571180000|2021-11-22 08:53:00|12589.58|12589.58|12586.7|12586.7|12589.58|12589.58|12586.7|12586.7|0
1637571190000|2021-11-22 08:53:10|12586.57|12586.57|12585.88|12585.88|12586.57|12586.57|12585.88|12585.88|0
1637571210000|2021-11-22 08:53:30|12585.66|12585.66|12590.97|12590.97|12591.33|12591.33|12585.66|12585.66|0
1637571220000|2021-11-22 08:53:40|12591.98|12591.98|12592.08|12592.08|12592.08|12592.08|12591.98|12591.98|0
1637571240000|2021-11-22 08:54:00|12591.6|12591.6|12591.16|12591.16|12591.6|12591.6|12591.16|12591.16|0
1637571250000|2021-11-22 08:54:10|12591.42|12591.42|12591.27|12591.27|12591.42|12591.42|12591.27|12591.27|0
1637571270000|2021-11-22 08:54:30|12591.79|12591.79|12591.79|12591.79|12591.79|12591.79|12591.79|12591.79|0
1637571280000|2021-11-22 08:54:40|12591.52|12591.52|12591.31|12591.31|12591.52|12591.52|12591.31|12591.31|0
1637571300000|2021-11-22 08:55:00|12592.53|12592.53|12592.53|12592.53|12592.53|12592.53|12592.53|12592.53|0
1637571310000|2021-11-22 08:55:10|12592.8|12592.8|12594.57|12594.57|12594.57|12594.57|12592.8|12592.8|0
1637571330000|2021-11-22 08:55:30|12594.03|12594.03|12593.76|12593.76|12594.03|12594.03|12593.76|12593.76|0
1637571350000|2021-11-22 08:55:50|12592.96|12592.96|12591.36|12591.36|12593.23|12593.23|12591.36|12591.36|0
1637571360000|2021-11-22 08:56:00|12591.52|12591.52|12591.18|12591.18|12591.52|12591.52|12591.18|12591.18|0
1637571370000|2021-11-22 08:56:10|12590.74|12590.74|12589.51|12589.51|12590.74|12590.74|12589.51|12589.51|0
1637571390000|2021-11-22 08:56:30|12589.58|12589.58|12589.58|12589.58|12589.58|12589.58|12589.58|12589.58|0
1637571400000|2021-11-22 08:56:40|12589.74|12589.74|12589.74|12589.74|12589.74|12589.74|12589.74|12589.74|0
1637571410000|2021-11-22 08:56:50|12589.59|12589.59|12589.59|12589.59|12589.59|12589.59|12589.59|12589.59|0
1637571420000|2021-11-22 08:57:00|12589.93|12589.93|12592.28|12592.28|12592.28|12592.28|12589.93|12589.93|0
1637571440000|2021-11-22 08:57:20|12593.29|12593.29|12595.14|12595.14|12595.14|12595.14|12593.13|12593.13|0
1637571450000|2021-11-22 08:57:30|12593.91|12593.91|12594.37|12594.37|12594.58|12594.58|12593.91|12593.91|0
1637571460000|2021-11-22 08:57:40|12593.14|12593.14|12593.37|12593.37|12593.37|12593.37|12593.14|12593.14|0
1637571470000|2021-11-22 08:57:50|12592.37|12592.37|12592.37|12592.37|12592.37|12592.37|12592.37|12592.37|0
1637571530000|2021-11-22 08:58:50|12592.58|12592.58|12592.91|12592.91|12592.91|12592.91|12592.58|12592.58|0
1637571540000|2021-11-22 08:59:00|12593.26|12593.26|12593.26|12593.26|12593.26|12593.26|12593.26|12593.26|0
1637571550000|2021-11-22 08:59:10|12593.09|12593.09|12593.09|12593.09|12593.09|12593.09|12593.09|12593.09|0
1637571570000|2021-11-22 08:59:30|12593.3|12593.3|12593.3|12593.3|12593.3|12593.3|12593.3|12593.3|0
1637571590000|2021-11-22 08:59:50|12593.46|12593.46|12598.58|12598.58|12598.58|12598.58|12593.46|12593.46|0
1637571600000|2021-11-22 09:00:00|12599.26|12599.26|12601.48|12601.48|12601.48|12601.48|12599.26|12599.26|0
1637571620000|2021-11-22 09:00:20|12601.52|12601.52|12603.69|12603.69|12603.69|12603.69|12601.47|12601.47|0
1637571630000|2021-11-22 09:00:30|12603.28|12603.28|12602.04|12602.04|12603.28|12603.28|12602.04|12602.04|0
1637571640000|2021-11-22 09:00:40|12601.69|12601.69|12600.68|12600.68|12601.69|12601.69|12600.68|12600.68|0
1637571650000|2021-11-22 09:00:50|12600.47|12600.47|12600.19|12600.19|12600.47|12600.47|12600.19|12600.19|0
1637571660000|2021-11-22 09:01:00|12600.46|12600.46|12598.84|12598.84|12600.46|12600.46|12598.84|12598.84|0
1637571670000|2021-11-22 09:01:10|12598.48|12598.48|12599.28|12599.28|12599.28|12599.28|12598.48|12598.48|0
1637571680000|2021-11-22 09:01:20|12599.05|12599.05|12598.68|12598.68|12599.05|12599.05|12597.45|12597.45|0
1637571690000|2021-11-22 09:01:30|12598.6|12598.6|12599.28|12599.28|12599.28|12599.28|12598.6|12598.6|0
1637571700000|2021-11-22 09:01:40|12598.04|12598.04|12598.04|12598.04|12598.04|12598.04|12598.04|12598.04|0
1637571710000|2021-11-22 09:01:50|12597.63|12597.63|12597.63|12597.63|12597.63|12597.63|12597.63|12597.63|0
1637571720000|2021-11-22 09:02:00|12597.9|12597.9|12597.9|12597.9|12597.9|12597.9|12597.9|12597.9|0
1637571730000|2021-11-22 09:02:10|12598.46|12598.46|12598.06|12598.06|12598.54|12598.54|12598.06|12598.06|0
1637571740000|2021-11-22 09:02:20|12597.5|12597.5|12597.35|12597.35|12597.5|12597.5|12597.14|12597.14|0
1637571760000|2021-11-22 09:02:40|12597.58|12597.58|12597.58|12597.58|12597.58|12597.58|12597.58|12597.58|0
1637571780000|2021-11-22 09:03:00|12597.32|12597.32|12597.32|12597.32|12597.32|12597.32|12597.32|12597.32|0
1637571790000|2021-11-22 09:03:10|12596.78|12596.78|12596.78|12596.78|12596.78|12596.78|12596.78|12596.78|0
1637571810000|2021-11-22 09:03:30|12597.32|12597.32|12597.97|12597.97|12597.97|12597.97|12597.32|12597.32|0
1637571820000|2021-11-22 09:03:40|12598.97|12598.97|12599.7|12599.7|12600.15|12600.15|12598.76|12598.76|0
1637571830000|2021-11-22 09:03:50|12599.78|12599.78|12599.78|12599.78|12599.78|12599.78|12599.78|12599.78|0
1637571840000|2021-11-22 09:04:00|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|0
1637571860000|2021-11-22 09:04:20|12598.76|12598.76|12598.54|12598.54|12598.76|12598.76|12598.54|12598.54|0
1637571870000|2021-11-22 09:04:30|12598.38|12598.38|12598.38|12598.38|12598.38|12598.38|12598.38|12598.38|0
1637571880000|2021-11-22 09:04:40|12598.46|12598.46|12598.11|12598.11|12598.46|12598.46|12598.11|12598.11|0
1637571890000|2021-11-22 09:04:50|12598.02|12598.02|12597.75|12597.75|12598.02|12598.02|12597.75|12597.75|0
1637571900000|2021-11-22 09:05:00|12598.02|12598.02|12598.02|12598.02|12598.02|12598.02|12598.02|12598.02|0
1637571910000|2021-11-22 09:05:10|12597.94|12597.94|12600.96|12600.96|12600.96|12600.96|12597.94|12597.94|0
1637571920000|2021-11-22 09:05:20|12601.49|12601.49|12601.49|12601.49|12601.49|12601.49|12601.49|12601.49|0
1637571930000|2021-11-22 09:05:30|12602.5|12602.5|12603.56|12603.56|12603.56|12603.56|12602.5|12602.5|0
1637571940000|2021-11-22 09:05:40|12603.21|12603.21|12603.21|12603.21|12603.21|12603.21|12603.21|12603.21|0
1637571950000|2021-11-22 09:05:50|12604.21|12604.21|12604.75|12604.75|12605.22|12605.22|12604.21|12604.21|0
1637571960000|2021-11-22 09:06:00|12605.01|12605.01|12608.77|12608.77|12608.77|12608.77|12605.01|12605.01|0
1637571970000|2021-11-22 09:06:10|12609.04|12609.04|12610.94|12610.94|12610.94|12610.94|12609.04|12609.04|0
1637571980000|2021-11-22 09:06:20|12613.96|12613.96|12615.02|12615.02|12615.19|12615.19|12613.96|12613.96|0
1637572000000|2021-11-22 09:06:40|12615.27|12615.27|12615.27|12615.27|12615.27|12615.27|12615.27|12615.27|0
1637572020000|2021-11-22 09:07:00|12616.27|12616.27|12616.44|12616.44|12616.71|12616.71|12616.27|12616.27|0
1637572030000|2021-11-22 09:07:10|12616.29|12616.29|12615.71|12615.71|12616.29|12616.29|12615.28|12615.28|0
1637572040000|2021-11-22 09:07:20|12615.55|12615.55|12614.61|12614.61|12615.55|12615.55|12614.61|12614.61|0
1637572050000|2021-11-22 09:07:30|12614.88|12614.88|12615.23|12615.23|12615.23|12615.23|12614.88|12614.88|0
1637572070000|2021-11-22 09:07:50|12615.02|12615.02|12613.79|12613.79|12615.02|12615.02|12613.79|12613.79|0
1637572090000|2021-11-22 09:08:10|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|12613.92|0
1637572120000|2021-11-22 09:08:40|12614.35|12614.35|12614.35|12614.35|12614.35|12614.35|12614.35|12614.35|0
1637572140000|2021-11-22 09:09:00|12615.58|12615.58|12615.58|12615.58|12615.58|12615.58|12615.58|12615.58|0
1637572170000|2021-11-22 09:09:30|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|12615.17|0
1637572190000|2021-11-22 09:09:50|12614.96|12614.96|12615.12|12615.12|12615.12|12615.12|12614.96|12614.96|0
1637572200000|2021-11-22 09:10:00|12615.36|12615.36|12614.29|12614.29|12615.52|12615.52|12614.29|12614.29|0
1637572240000|2021-11-22 09:10:40|12613.75|12613.75|12613.75|12613.75|12613.75|12613.75|12613.75|12613.75|0
1637572250000|2021-11-22 09:10:50|12615.76|12615.76|12614.76|12614.76|12615.76|12615.76|12614.76|12614.76|0
1637572260000|2021-11-22 09:11:00|12615.03|12615.03|12615.03|12615.03|12615.03|12615.03|12615.03|12615.03|0
1637572330000|2021-11-22 09:12:10|12612.6|12612.6|12613.26|12613.26|12613.61|12613.61|12612.6|12612.6|0
1637572340000|2021-11-22 09:12:20|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|0
1637572360000|2021-11-22 09:12:40|12614.7|12614.7|12614.7|12614.7|12614.7|12614.7|12614.7|12614.7|0
1637572380000|2021-11-22 09:13:00|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|12613.47|0
1637572400000|2021-11-22 09:13:20|12613.06|12613.06|12613.06|12613.06|12613.06|12613.06|12613.06|12613.06|0
1637572410000|2021-11-22 09:13:30|12613.5|12613.5|12614.43|12614.43|12614.65|12614.65|12613.42|12613.42|0
1637572420000|2021-11-22 09:13:40|12614.08|12614.08|12614.08|12614.08|12614.08|12614.08|12614.08|12614.08|0
1637572440000|2021-11-22 09:14:00|12613.54|12613.54|12613.27|12613.27|12613.54|12613.54|12613.01|12613.01|0
1637572450000|2021-11-22 09:14:10|12613.01|12613.01|12612.65|12612.65|12613.01|12613.01|12612.65|12612.65|0
1637572490000|2021-11-22 09:14:50|12612.92|12612.92|12612.92|12612.92|12612.92|12612.92|12612.92|12612.92|0
1637572500000|2021-11-22 09:15:00|12612.4|12612.4|12612.92|12612.92|12612.92|12612.92|12612.4|12612.4|0
1637572510000|2021-11-22 09:15:10|12611.91|12611.91|12611.91|12611.91|12611.91|12611.91|12611.91|12611.91|0
1637572520000|2021-11-22 09:15:20|12609.9|12609.9|12610.17|12610.17|12610.17|12610.17|12609.9|12609.9|0
1637572530000|2021-11-22 09:15:30|12608.94|12608.94|12608.94|12608.94|12608.94|12608.94|12608.94|12608.94|0
1637572540000|2021-11-22 09:15:40|12609.47|12609.47|12609.3|12609.3|12609.47|12609.47|12609.3|12609.3|0
1637572550000|2021-11-22 09:15:50|12608.77|12608.77|12608.77|12608.77|12608.77|12608.77|12608.77|12608.77|0
1637572560000|2021-11-22 09:16:00|12608.98|12608.98|12608.57|12608.57|12608.98|12608.98|12608.57|12608.57|0
1637572600000|2021-11-22 09:16:40|12608.44|12608.44|12607.31|12607.31|12608.44|12608.44|12607.31|12607.31|0
1637572610000|2021-11-22 09:16:50|12606.3|12606.3|12607.31|12607.31|12607.31|12607.31|12606.3|12606.3|0
1637572620000|2021-11-22 09:17:00|12607.04|12607.04|12607.04|12607.04|12607.04|12607.04|12606.77|12606.77|0
1637572630000|2021-11-22 09:17:10|12608.27|12608.27|12609.09|12609.09|12609.09|12609.09|12608.27|12608.27|0
1637572640000|2021-11-22 09:17:20|12609.6|12609.6|12609.07|12609.07|12609.6|12609.6|12609.07|12609.07|0
1637572650000|2021-11-22 09:17:30|12609.42|12609.42|12613.45|12613.45|12614.45|12614.45|12609.42|12609.42|0
1637572660000|2021-11-22 09:17:40|12613.91|12613.91|12613.91|12613.91|12613.91|12613.91|12613.91|12613.91|0
1637572680000|2021-11-22 09:18:00|12613.35|12613.35|12613.18|12613.18|12613.35|12613.35|12613.18|12613.18|0
1637572690000|2021-11-22 09:18:10|12613.98|12613.98|12613.98|12613.98|12613.98|12613.98|12613.98|12613.98|0
1637572700000|2021-11-22 09:18:20|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|0
1637572710000|2021-11-22 09:18:30|12614.76|12614.76|12615.29|12615.29|12615.29|12615.29|12614.28|12614.28|0
1637572720000|2021-11-22 09:18:40|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|0
1637572740000|2021-11-22 09:19:00|12614.52|12614.52|12614.27|12614.27|12614.77|12614.77|12614.27|12614.27|0
1637572750000|2021-11-22 09:19:10|12613.76|12613.76|12613.76|12613.76|12613.76|12613.76|12613.76|12613.76|0
1637572760000|2021-11-22 09:19:20|12612.75|12612.75|12613.32|12613.32|12613.32|12613.32|12612.75|12612.75|0
1637572800000|2021-11-22 09:20:00|12613.05|12613.05|12612.75|12612.75|12613.05|12613.05|12612.74|12612.74|0
1637572810000|2021-11-22 09:20:10|12612.49|12612.49|12611.69|12611.69|12612.49|12612.49|12611.69|12611.69|0
1637572820000|2021-11-22 09:20:20|12611.34|12611.34|12611.34|12611.34|12611.34|12611.34|12611.34|12611.34|0
1637572830000|2021-11-22 09:20:30|12611.56|12611.56|12611.72|12611.72|12611.72|12611.72|12611.56|12611.56|0
1637572840000|2021-11-22 09:20:40|12611.56|12611.56|12611.7|12611.7|12612.18|12612.18|12610.95|12610.95|0
1637572850000|2021-11-22 09:20:50|12611.62|12611.62|12607.2|12607.2|12611.62|12611.62|12607.2|12607.2|0
1637572860000|2021-11-22 09:21:00|12607.15|12607.15|12605.99|12605.99|12607.15|12607.15|12605.99|12605.99|0
1637572880000|2021-11-22 09:21:20|12606.06|12606.06|12606.09|12606.09|12606.27|12606.27|12605.91|12605.91|0
1637572900000|2021-11-22 09:21:40|12605.28|12605.28|12605.02|12605.02|12605.28|12605.28|12605.02|12605.02|0
1637572910000|2021-11-22 09:21:50|12605.28|12605.28|12605.55|12605.55|12605.55|12605.55|12605.28|12605.28|0
1637572930000|2021-11-22 09:22:10|12605.87|12605.87|12605.55|12605.55|12605.87|12605.87|12605.55|12605.55|0
1637572960000|2021-11-22 09:22:40|12604.73|12604.73|12600.71|12600.71|12604.73|12604.73|12600.71|12600.71|0
1637572970000|2021-11-22 09:22:50|12600.28|12600.28|12600.69|12600.69|12600.69|12600.69|12600.28|12600.28|0
1637572980000|2021-11-22 09:23:00|12600.95|12600.95|12600.95|12600.95|12600.95|12600.95|12600.95|12600.95|0
1637573010000|2021-11-22 09:23:30|12599.72|12599.72|12598.72|12598.72|12599.72|12599.72|12598.72|12598.72|0
1637573020000|2021-11-22 09:23:40|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|12598.31|0
1637573040000|2021-11-22 09:24:00|12597.77|12597.77|12596.71|12596.71|12597.77|12597.77|12596.71|12596.71|0
1637573080000|2021-11-22 09:24:40|12596.44|12596.44|12597.45|12597.45|12597.45|12597.45|12596.17|12596.17|0
1637573120000|2021-11-22 09:25:20|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|0
1637573130000|2021-11-22 09:25:30|12598.2|12598.2|12598.2|12598.2|12598.2|12598.2|12598.2|12598.2|0
1637573140000|2021-11-22 09:25:40|12599.2|12599.2|12602.18|12602.18|12602.18|12602.18|12599.2|12599.2|0
1637573150000|2021-11-22 09:25:50|12602.45|12602.45|12603.43|12603.43|12604.71|12604.71|12602.45|12602.45|0
1637573160000|2021-11-22 09:26:00|12604.66|12604.66|12604.83|12604.83|12604.83|12604.83|12604.66|12604.66|0
1637573170000|2021-11-22 09:26:10|12605.05|12605.05|12605.36|12605.36|12605.36|12605.36|12605.05|12605.05|0
1637573180000|2021-11-22 09:26:20|12605.71|12605.71|12606.12|12606.12|12606.12|12606.12|12605.71|12605.71|0
1637573220000|2021-11-22 09:27:00|12605.73|12605.73|12606.53|12606.53|12606.53|12606.53|12605.73|12605.73|0
1637573250000|2021-11-22 09:27:30|12606.68|12606.68|12606.48|12606.48|12606.84|12606.84|12606.48|12606.48|0
1637573260000|2021-11-22 09:27:40|12607.49|12607.49|12607.49|12607.49|12607.49|12607.49|12607.49|12607.49|0
1637573290000|2021-11-22 09:28:10|12607.64|12607.64|12608.35|12608.35|12608.35|12608.35|12607.64|12607.64|0
1637573300000|2021-11-22 09:28:20|12608.51|12608.51|12609.13|12609.13|12609.13|12609.13|12608.51|12608.51|0
1637573350000|2021-11-22 09:29:10|12609.06|12609.06|12609.06|12609.06|12609.06|12609.06|12609.06|12609.06|0
1637573360000|2021-11-22 09:29:20|12608.62|12608.62|12608.62|12608.62|12608.62|12608.62|12608.62|12608.62|0
1637573370000|2021-11-22 09:29:30|12608.67|12608.67|12608.67|12608.67|12608.67|12608.67|12608.67|12608.67|0
1637573390000|2021-11-22 09:29:50|12608.8|12608.8|12609.32|12609.32|12609.32|12609.32|12608.8|12608.8|0
1637573410000|2021-11-22 09:30:10|12610.09|12610.09|12613.53|12613.53|12614.24|12614.24|12610.09|12610.09|0
1637573430000|2021-11-22 09:30:30|12612.3|12612.3|12612.3|12612.3|12612.3|12612.3|12612.3|12612.3|0
1637573460000|2021-11-22 09:31:00|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|12613.31|0
1637573470000|2021-11-22 09:31:10|12613.66|12613.66|12613.66|12613.66|12613.66|12613.66|12613.66|12613.66|0
1637573480000|2021-11-22 09:31:20|12613.61|12613.61|12612.86|12612.86|12613.96|12613.96|12612.86|12612.86|0
1637573490000|2021-11-22 09:31:30|12611.79|12611.79|12610.77|12610.77|12611.79|12611.79|12610.77|12610.77|0
1637573520000|2021-11-22 09:32:00|12610.94|12610.94|12610.94|12610.94|12610.94|12610.94|12610.94|12610.94|0
1637573540000|2021-11-22 09:32:20|12611.95|12611.95|12612.36|12612.36|12612.36|12612.36|12611.95|12611.95|0
1637573560000|2021-11-22 09:32:40|12613.59|12613.59|12613.59|12613.59|12613.59|12613.59|12613.59|12613.59|0
1637573580000|2021-11-22 09:33:00|12613.18|12613.18|12612.96|12612.96|12613.18|12613.18|12612.96|12612.96|0
1637573600000|2021-11-22 09:33:20|12613.97|12613.97|12613.97|12613.97|12613.97|12613.97|12613.97|12613.97|0
1637573610000|2021-11-22 09:33:30|12611.96|12611.96|12611.6|12611.6|12611.96|12611.96|12611.6|12611.6|0
1637573620000|2021-11-22 09:33:40|12610.78|12610.78|12609.45|12609.45|12610.78|12610.78|12609.45|12609.45|0
1637573630000|2021-11-22 09:33:50|12610.13|12610.13|12610.57|12610.57|12610.57|12610.57|12610.13|12610.13|0
1637573650000|2021-11-22 09:34:10|12610.83|12610.83|12610.83|12610.83|12610.83|12610.83|12610.83|12610.83|0
1637573660000|2021-11-22 09:34:20|12609.6|12609.6|12609.6|12609.6|12609.6|12609.6|12609.6|12609.6|0
1637573680000|2021-11-22 09:34:40|12608.6|12608.6|12608.6|12608.6|12608.6|12608.6|12608.6|12608.6|0
1637573700000|2021-11-22 09:35:00|12609.13|12609.13|12608.7|12608.7|12609.13|12609.13|12608.7|12608.7|0
1637573710000|2021-11-22 09:35:10|12608.97|12608.97|12608.43|12608.43|12608.97|12608.97|12608.16|12608.16|0
1637573740000|2021-11-22 09:35:40|12608.67|12608.67|12608.67|12608.67|12608.67|12608.67|12608.67|12608.67|0
1637573750000|2021-11-22 09:35:50|12608.26|12608.26|12608.26|12608.26|12608.26|12608.26|12608.26|12608.26|0
1637573770000|2021-11-22 09:36:10|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|0
1637573800000|2021-11-22 09:36:40|12607.58|12607.58|12607.32|12607.32|12607.58|12607.58|12607.32|12607.32|0
1637573810000|2021-11-22 09:36:50|12607.05|12607.05|12606.57|12606.57|12607.05|12607.05|12606.57|12606.57|0
1637573820000|2021-11-22 09:37:00|12606.46|12606.46|12603.6|12603.6|12606.46|12606.46|12603.6|12603.6|0
1637573830000|2021-11-22 09:37:10|12603.66|12603.66|12603.66|12603.66|12603.66|12603.66|12603.66|12603.66|0
1637573840000|2021-11-22 09:37:20|12603.71|12603.71|12603.71|12603.71|12603.71|12603.71|12603.71|12603.71|0
1637573860000|2021-11-22 09:37:40|12603.28|12603.28|12603.28|12603.28|12603.28|12603.28|12603.28|12603.28|0
1637573880000|2021-11-22 09:38:00|12602.63|12602.63|12603.15|12603.15|12603.15|12603.15|12602.63|12602.63|0
1637573890000|2021-11-22 09:38:10|12604.16|12604.16|12603.64|12603.64|12604.16|12604.16|12603.64|12603.64|0
1637573900000|2021-11-22 09:38:20|12604.87|12604.87|12607.47|12607.47|12607.78|12607.78|12604.35|12604.35|0
1637573910000|2021-11-22 09:38:30|12607.74|12607.74|12608.28|12608.28|12608.28|12608.28|12607.74|12607.74|0
1637573920000|2021-11-22 09:38:40|12608.01|12608.01|12608.01|12608.01|12608.01|12608.01|12608.01|12608.01|0
1637573940000|2021-11-22 09:39:00|12607.47|12607.47|12607.55|12607.55|12607.55|12607.55|12607.47|12607.47|0
1637573960000|2021-11-22 09:39:20|12607.5|12607.5|12607.72|12607.72|12607.72|12607.72|12607.5|12607.5|0
1637573970000|2021-11-22 09:39:30|12608.52|12608.52|12608.52|12608.52|12608.52|12608.52|12608.52|12608.52|0
1637573980000|2021-11-22 09:39:40|12608.79|12608.79|12608.79|12608.79|12608.79|12608.79|12608.79|12608.79|0
1637573990000|2021-11-22 09:39:50|12608.92|12608.92|12609.27|12609.27|12609.27|12609.27|12608.92|12608.92|0
1637574000000|2021-11-22 09:40:00|12609.01|12609.01|12609.01|12609.01|12609.01|12609.01|12609.01|12609.01|0
1637574010000|2021-11-22 09:40:10|12609.27|12609.27|12608.92|12608.92|12609.27|12609.27|12608.92|12608.92|0
1637574060000|2021-11-22 09:41:00|12608.84|12608.84|12608.41|12608.41|12608.84|12608.84|12608.41|12608.41|0
1637574070000|2021-11-22 09:41:10|12608.58|12608.58|12608.58|12608.58|12608.58|12608.58|12608.58|12608.58|0
1637574080000|2021-11-22 09:41:20|12608.84|12608.84|12608.8|12608.8|12608.84|12608.84|12608.58|12608.58|0
1637574090000|2021-11-22 09:41:30|12608.71|12608.71|12608.71|12608.71|12608.71|12608.71|12608.71|12608.71|0
1637574100000|2021-11-22 09:41:40|12607.7|12607.7|12607.94|12607.94|12608.11|12608.11|12607.7|12607.7|0
1637574110000|2021-11-22 09:41:50|12607.14|12607.14|12607.14|12607.14|12607.14|12607.14|12607.14|12607.14|0
1637574120000|2021-11-22 09:42:00|12607.76|12607.76|12607.76|12607.76|12607.76|12607.76|12607.76|12607.76|0
1637574130000|2021-11-22 09:42:10|12607.5|12607.5|12607.67|12607.67|12607.67|12607.67|12607.5|12607.5|0
1637574140000|2021-11-22 09:42:20|12607.61|12607.61|12607.61|12607.61|12607.61|12607.61|12607.61|12607.61|0
1637574150000|2021-11-22 09:42:30|12607.54|12607.54|12607.33|12607.33|12607.54|12607.54|12607.33|12607.33|0
1637574160000|2021-11-22 09:42:40|12607.28|12607.28|12607.28|12607.28|12607.28|12607.28|12607.28|12607.28|0
1637574210000|2021-11-22 09:43:30|12606.93|12606.93|12606.5|12606.5|12606.93|12606.93|12606.24|12606.24|0
1637574230000|2021-11-22 09:43:50|12606.19|12606.19|12606.03|12606.03|12606.19|12606.19|12606.03|12606.03|0
1637574240000|2021-11-22 09:44:00|12608.04|12608.04|12608.66|12608.66|12608.66|12608.66|12607.72|12607.72|0
1637574250000|2021-11-22 09:44:10|12608.89|12608.89|12609.99|12609.99|12609.99|12609.99|12608.89|12608.89|0
1637574260000|2021-11-22 09:44:20|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|0
1637574280000|2021-11-22 09:44:40|12611.43|12611.43|12611.43|12611.43|12611.43|12611.43|12611.43|12611.43|0
1637574290000|2021-11-22 09:44:50|12611.27|12611.27|12610.59|12610.59|12611.27|12611.27|12610.59|12610.59|0
1637574300000|2021-11-22 09:45:00|12609.59|12609.59|12609.59|12609.59|12609.59|12609.59|12609.59|12609.59|0
1637574320000|2021-11-22 09:45:20|12609.76|12609.76|12609.76|12609.76|12609.93|12609.93|12609.76|12609.76|0
1637574330000|2021-11-22 09:45:30|12608.75|12608.75|12608.75|12608.75|12608.75|12608.75|12608.75|12608.75|0
1637574350000|2021-11-22 09:45:50|12608.32|12608.32|12608.32|12608.32|12608.32|12608.32|12608.32|12608.32|0
1637574360000|2021-11-22 09:46:00|12608.47|12608.47|12608.47|12608.47|12608.47|12608.47|12608.47|12608.47|0
1637574370000|2021-11-22 09:46:10|12608.99|12608.99|12608.99|12608.99|12608.99|12608.99|12608.99|12608.99|0
1637574380000|2021-11-22 09:46:20|12607.76|12607.76|12607.76|12607.76|12607.76|12607.76|12607.76|12607.76|0
1637574390000|2021-11-22 09:46:30|12605.74|12605.74|12606.1|12606.1|12606.1|12606.1|12605.74|12605.74|0
1637574400000|2021-11-22 09:46:40|12605.83|12605.83|12605.83|12605.83|12605.83|12605.83|12605.62|12605.62|0
1637574410000|2021-11-22 09:46:50|12605.02|12605.02|12605.01|12605.01|12605.7|12605.7|12605.01|12605.01|0
1637574420000|2021-11-22 09:47:00|12604.86|12604.86|12603.62|12603.62|12604.86|12604.86|12603.62|12603.62|0
1637574430000|2021-11-22 09:47:10|12604.16|12604.16|12604.16|12604.16|12604.16|12604.16|12604.16|12604.16|0
1637574440000|2021-11-22 09:47:20|12604.05|12604.05|12604.05|12604.05|12604.05|12604.05|12604.05|12604.05|0
1637574450000|2021-11-22 09:47:30|12604|12604|12603.78|12603.78|12604|12604|12603.78|12603.78|0
1637574460000|2021-11-22 09:47:40|12603.47|12603.47|12603.21|12603.21|12603.47|12603.47|12603.21|12603.21|0
1637574470000|2021-11-22 09:47:50|12603.47|12603.47|12603.47|12603.47|12603.47|12603.47|12603.47|12603.47|0
1637574480000|2021-11-22 09:48:00|12603.22|12603.22|12601.05|12601.05|12603.22|12603.22|12601.05|12601.05|0
1637574490000|2021-11-22 09:48:10|12601.27|12601.27|12601.05|12601.05|12601.27|12601.27|12601.05|12601.05|0
1637574500000|2021-11-22 09:48:20|12600.3|12600.3|12600.3|12600.3|12600.3|12600.3|12600.3|12600.3|0
1637574530000|2021-11-22 09:48:50|12600.09|12600.09|12599.24|12599.24|12600.09|12600.09|12599.08|12599.08|0
1637574550000|2021-11-22 09:49:10|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|12598.97|0
1637574570000|2021-11-22 09:49:30|12598.76|12598.76|12598.76|12598.76|12598.76|12598.76|12598.76|12598.76|0
1637574580000|2021-11-22 09:49:40|12598.54|12598.54|12599.54|12599.54|12599.54|12599.54|12598.54|12598.54|0
1637574590000|2021-11-22 09:49:50|12600.25|12600.25|12601.26|12601.26|12601.26|12601.26|12600.25|12600.25|0
1637574610000|2021-11-22 09:50:10|12601.79|12601.79|12601.48|12601.48|12601.79|12601.79|12601.48|12601.48|0
1637574630000|2021-11-22 09:50:30|12601.95|12601.95|12601.95|12601.95|12601.95|12601.95|12601.95|12601.95|0
1637574640000|2021-11-22 09:50:40|12601.59|12601.59|12601.59|12601.59|12601.59|12601.59|12601.59|12601.59|0
1637574650000|2021-11-22 09:50:50|12598.41|12598.41|12596.17|12596.17|12598.41|12598.41|12596.17|12596.17|0
1637574660000|2021-11-22 09:51:00|12595.91|12595.91|12595.8|12595.8|12595.91|12595.91|12595.8|12595.8|0
1637574670000|2021-11-22 09:51:10|12596.02|12596.02|12596.02|12596.02|12596.02|12596.02|12596.02|12596.02|0
1637574690000|2021-11-22 09:51:30|12595.8|12595.8|12595.8|12595.8|12595.8|12595.8|12595.8|12595.8|0
1637574700000|2021-11-22 09:51:40|12595.56|12595.56|12594.84|12594.84|12595.56|12595.56|12594.84|12594.84|0
1637574720000|2021-11-22 09:52:00|12594.48|12594.48|12593.95|12593.95|12594.48|12594.48|12593.95|12593.95|0
1637574730000|2021-11-22 09:52:10|12592.72|12592.72|12588.99|12588.99|12592.72|12592.72|12588.99|12588.99|0
1637574740000|2021-11-22 09:52:20|12588.63|12588.63|12588.63|12588.63|12588.63|12588.63|12588.63|12588.63|0
1637574750000|2021-11-22 09:52:30|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|0
1637574770000|2021-11-22 09:52:50|12588.25|12588.25|12588.25|12588.25|12588.25|12588.25|12588.25|12588.25|0
1637574780000|2021-11-22 09:53:00|12589.48|12589.48|12589.21|12589.21|12589.48|12589.48|12589.21|12589.21|0
1637574790000|2021-11-22 09:53:10|12588.68|12588.68|12587.91|12587.91|12588.68|12588.68|12587.86|12587.86|0
1637574800000|2021-11-22 09:53:20|12587.74|12587.74|12587.74|12587.74|12587.74|12587.74|12587.74|12587.74|0
1637574810000|2021-11-22 09:53:30|12587.58|12587.58|12587.58|12587.58|12587.58|12587.58|12587.58|12587.58|0
1637574840000|2021-11-22 09:54:00|12587.94|12587.94|12588.47|12588.47|12588.47|12588.47|12587.94|12587.94|0
1637574860000|2021-11-22 09:54:20|12588.04|12588.04|12588.04|12588.04|12588.04|12588.04|12588.04|12588.04|0
1637574890000|2021-11-22 09:54:50|12588.56|12588.56|12588.56|12588.56|12588.56|12588.56|12588.56|12588.56|0
1637574900000|2021-11-22 09:55:00|12588.34|12588.34|12588.34|12588.34|12588.34|12588.34|12588.34|12588.34|0
1637574920000|2021-11-22 09:55:20|12588.12|12588.12|12587.91|12587.91|12588.12|12588.12|12587.91|12587.91|0
1637574940000|2021-11-22 09:55:40|12588.44|12588.44|12588.44|12588.44|12588.44|12588.44|12588.44|12588.44|0
1637574970000|2021-11-22 09:56:10|12588.75|12588.75|12588.75|12588.75|12588.75|12588.75|12588.75|12588.75|0
1637574980000|2021-11-22 09:56:20|12591.77|12591.77|12591.77|12591.77|12591.77|12591.77|12591.77|12591.77|0
1637575020000|2021-11-22 09:57:00|12591.53|12591.53|12592.71|12592.71|12592.76|12592.76|12591.53|12591.53|0
1637575070000|2021-11-22 09:57:50|12594.72|12594.72|12594.72|12594.72|12594.72|12594.72|12594.72|12594.72|0
1637575080000|2021-11-22 09:58:00|12594.37|12594.37|12594.37|12594.37|12594.37|12594.37|12594.37|12594.37|0
1637575160000|2021-11-22 09:59:20|12593.14|12593.14|12593.14|12593.14|12593.14|12593.14|12593.14|12593.14|0
1637575170000|2021-11-22 09:59:30|12594.21|12594.21|12595.13|12595.13|12595.13|12595.13|12594.21|12594.21|0
1637575180000|2021-11-22 09:59:40|12596.46|12596.46|12596.46|12596.46|12596.46|12596.46|12596.46|12596.46|0
1637575200000|2021-11-22 10:00:00|12596.63|12596.63|12596.28|12596.28|12596.63|12596.63|12596.11|12596.11|0
1637575210000|2021-11-22 10:00:10|12596.99|12596.99|12600.65|12600.65|12600.65|12600.65|12596.99|12596.99|0
1637575220000|2021-11-22 10:00:20|12601.06|12601.06|12601.46|12601.46|12601.46|12601.46|12601.06|12601.06|0
1637575230000|2021-11-22 10:00:30|12601.73|12601.73|12601.46|12601.46|12601.73|12601.73|12601.46|12601.46|0
1637575240000|2021-11-22 10:00:40|12601.62|12601.62|12603.9|12603.9|12603.9|12603.9|12601.62|12601.62|0
1637575250000|2021-11-22 10:00:50|12604.9|12604.9|12604.43|12604.43|12604.9|12604.9|12604.39|12604.39|0
1637575280000|2021-11-22 10:01:20|12604.83|12604.83|12605.05|12605.05|12605.2|12605.2|12604.83|12604.83|0
1637575290000|2021-11-22 10:01:30|12604.52|12604.52|12604.25|12604.25|12604.52|12604.52|12604.25|12604.25|0
1637575330000|2021-11-22 10:02:10|12603.89|12603.89|12599.49|12599.49|12603.89|12603.89|12599.49|12599.49|0
1637575340000|2021-11-22 10:02:20|12600.29|12600.29|12599.22|12599.22|12600.29|12600.29|12599.22|12599.22|0
1637575350000|2021-11-22 10:02:30|12598.42|12598.42|12599.49|12599.49|12599.49|12599.49|12598.42|12598.42|0
1637575360000|2021-11-22 10:02:40|12598.97|12598.97|12596.92|12596.92|12598.97|12598.97|12596.92|12596.92|0
1637575370000|2021-11-22 10:02:50|12597.4|12597.4|12597.4|12597.4|12597.4|12597.4|12597.4|12597.4|0
1637575390000|2021-11-22 10:03:10|12597.67|12597.67|12597.13|12597.13|12597.67|12597.67|12597.13|12597.13|0
1637575400000|2021-11-22 10:03:20|12597.65|12597.65|12597.65|12597.65|12597.65|12597.65|12597.65|12597.65|0
1637575420000|2021-11-22 10:03:40|12597.38|12597.38|12596.63|12596.63|12597.38|12597.38|12596.63|12596.63|0
1637575430000|2021-11-22 10:03:50|12596.85|12596.85|12596.85|12596.85|12596.85|12596.85|12596.85|12596.85|0
1637575440000|2021-11-22 10:04:00|12596.63|12596.63|12597.7|12597.7|12597.7|12597.7|12596.63|12596.63|0
1637575450000|2021-11-22 10:04:10|12597.47|12597.47|12597.47|12597.47|12597.47|12597.47|12597.47|12597.47|0
1637575460000|2021-11-22 10:04:20|12597.07|12597.07|12596.76|12596.76|12597.07|12597.07|12596.76|12596.76|0
1637575470000|2021-11-22 10:04:30|12593.74|12593.74|12593.74|12593.74|12593.74|12593.74|12593.74|12593.74|0
1637575480000|2021-11-22 10:04:40|12593.52|12593.52|12594.53|12594.53|12594.53|12594.53|12593.52|12593.52|0
1637575500000|2021-11-22 10:05:00|12594.74|12594.74|12594.74|12594.74|12594.74|12594.74|12594.74|12594.74|0
1637575520000|2021-11-22 10:05:20|12595.15|12595.15|12595.15|12595.15|12595.15|12595.15|12595.15|12595.15|0
1637575530000|2021-11-22 10:05:30|12597.16|12597.16|12597.52|12597.52|12597.52|12597.52|12597.16|12597.16|0
1637575560000|2021-11-22 10:06:00|12597.79|12597.79|12597.84|12597.84|12598.05|12598.05|12597.79|12597.79|0
1637575570000|2021-11-22 10:06:10|12599.07|12599.07|12599.07|12599.07|12599.07|12599.07|12599.07|12599.07|0
1637575580000|2021-11-22 10:06:20|12599.31|12599.31|12599.31|12599.31|12599.31|12599.31|12599.31|12599.31|0
1637575590000|2021-11-22 10:06:30|12599.46|12599.46|12599.98|12599.98|12599.98|12599.98|12599.46|12599.46|0
1637575600000|2021-11-22 10:06:40|12600.2|12600.2|12599.98|12599.98|12600.2|12600.2|12599.98|12599.98|0
1637575610000|2021-11-22 10:06:50|12599.45|12599.45|12599.45|12599.45|12599.45|12599.45|12599.45|12599.45|0
1637575620000|2021-11-22 10:07:00|12599.04|12599.04|12597.03|12597.03|12599.04|12599.04|12597.03|12597.03|0
1637575630000|2021-11-22 10:07:10|12597.1|12597.1|12593.33|12593.33|12597.18|12597.18|12593.33|12593.33|0
1637575640000|2021-11-22 10:07:20|12592.1|12592.1|12590.46|12590.46|12592.1|12592.1|12590.46|12590.46|0
1637575660000|2021-11-22 10:07:40|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|0
1637575670000|2021-11-22 10:07:50|12586.65|12586.65|12586.65|12586.65|12586.65|12586.65|12586.65|12586.65|0
1637575690000|2021-11-22 10:08:10|12586.48|12586.48|12587|12587|12587|12587|12586.48|12586.48|0
1637575730000|2021-11-22 10:08:50|12586.46|12586.46|12587|12587|12587|12587|12586.46|12586.46|0
1637575770000|2021-11-22 10:09:30|12586.29|12586.29|12586.29|12586.29|12586.29|12586.29|12586.29|12586.29|0
1637575790000|2021-11-22 10:09:50|12586.02|12586.02|12586.79|12586.79|12587.11|12587.11|12586.02|12586.02|0
1637575810000|2021-11-22 10:10:10|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|12586.44|0
1637575820000|2021-11-22 10:10:20|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|12586.36|0
1637575840000|2021-11-22 10:10:40|12586.89|12586.89|12586.84|12586.84|12587.11|12587.11|12586.84|12586.84|0
1637575850000|2021-11-22 10:10:50|12586.43|12586.43|12584.42|12584.42|12586.43|12586.43|12584.42|12584.42|0
1637575860000|2021-11-22 10:11:00|12584.08|12584.08|12584.51|12584.51|12584.51|12584.51|12584.08|12584.08|0
1637575870000|2021-11-22 10:11:10|12584.29|12584.29|12583.73|12583.73|12584.29|12584.29|12583.73|12583.73|0
1637575880000|2021-11-22 10:11:20|12583.02|12583.02|12579.98|12579.98|12583.02|12583.02|12579.98|12579.98|0
1637575890000|2021-11-22 10:11:30|12579.85|12579.85|12579.33|12579.33|12579.85|12579.85|12579.33|12579.33|0
1637575900000|2021-11-22 10:11:40|12579.16|12579.16|12579.42|12579.42|12579.42|12579.42|12579.16|12579.16|0
1637575920000|2021-11-22 10:12:00|12579.94|12579.94|12580.03|12580.03|12580.74|12580.74|12579.94|12579.94|0
1637575930000|2021-11-22 10:12:10|12581.04|12581.04|12579.79|12579.79|12581.04|12581.04|12579.05|12579.05|0
1637575940000|2021-11-22 10:12:20|12579.57|12579.57|12579.57|12579.57|12579.57|12579.57|12579.57|12579.57|0
1637575950000|2021-11-22 10:12:30|12579.65|12579.65|12579.24|12579.24|12579.65|12579.65|12579.24|12579.24|0
1637575960000|2021-11-22 10:12:40|12579.01|12579.01|12579.01|12579.01|12579.01|12579.01|12579.01|12579.01|0
1637575990000|2021-11-22 10:13:10|12578.83|12578.83|12577.98|12577.98|12578.83|12578.83|12577.81|12577.81|0
1637576000000|2021-11-22 10:13:20|12578.33|12578.33|12578.15|12578.15|12578.33|12578.33|12578.15|12578.15|0
1637576030000|2021-11-22 10:13:50|12577.14|12577.14|12576.58|12576.58|12577.14|12577.14|12576.58|12576.58|0
1637576040000|2021-11-22 10:14:00|12576.43|12576.43|12576.43|12576.43|12576.43|12576.43|12576.43|12576.43|0
1637576050000|2021-11-22 10:14:10|12576.11|12576.11|12581.18|12581.18|12581.35|12581.35|12576.11|12576.11|0
1637576060000|2021-11-22 10:14:20|12581.09|12581.09|12580.65|12580.65|12581.09|12581.09|12580.65|12580.65|0
1637576070000|2021-11-22 10:14:30|12581.01|12581.01|12581.01|12581.01|12581.01|12581.01|12581.01|12581.01|0
1637576090000|2021-11-22 10:14:50|12582.24|12582.24|12582.24|12582.24|12582.24|12582.24|12582.24|12582.24|0
1637576100000|2021-11-22 10:15:00|12581.01|12581.01|12584.06|12584.06|12584.06|12584.06|12581.01|12581.01|0
1637576110000|2021-11-22 10:15:10|12584.5|12584.5|12584.91|12584.91|12584.91|12584.91|12584.5|12584.5|0
1637576120000|2021-11-22 10:15:20|12585.28|12585.28|12585.28|12585.28|12585.28|12585.28|12585.28|12585.28|0
1637576130000|2021-11-22 10:15:30|12586.51|12586.51|12586.51|12586.51|12586.51|12586.51|12586.51|12586.51|0
1637576140000|2021-11-22 10:15:40|12586.3|12586.3|12586.3|12586.3|12586.3|12586.3|12586.3|12586.3|0
1637576150000|2021-11-22 10:15:50|12586.08|12586.08|12586.08|12586.08|12586.08|12586.08|12586.08|12586.08|0
1637576160000|2021-11-22 10:16:00|12587.31|12587.31|12587.31|12587.31|12587.31|12587.31|12587.31|12587.31|0
1637576170000|2021-11-22 10:16:10|12586.96|12586.96|12587.31|12587.31|12587.31|12587.31|12586.96|12586.96|0
1637576180000|2021-11-22 10:16:20|12588.32|12588.32|12588.49|12588.49|12588.49|12588.49|12588.32|12588.32|0
1637576210000|2021-11-22 10:16:50|12587.26|12587.26|12588.04|12588.04|12588.04|12588.04|12587.26|12587.26|0
1637576250000|2021-11-22 10:17:30|12588.45|12588.45|12589.68|12589.68|12589.68|12589.68|12588.45|12588.45|0
1637576270000|2021-11-22 10:17:50|12589.47|12589.47|12589.47|12589.47|12589.47|12589.47|12589.47|12589.47|0
1637576280000|2021-11-22 10:18:00|12590.47|12590.47|12589.84|12589.84|12590.47|12590.47|12589.47|12589.47|0
1637576290000|2021-11-22 10:18:10|12590.05|12590.05|12591.28|12591.28|12591.28|12591.28|12590.05|12590.05|0
1637576300000|2021-11-22 10:18:20|12591.81|12591.81|12591.81|12591.81|12591.81|12591.81|12591.81|12591.81|0
1637576380000|2021-11-22 10:19:40|12592.33|12592.33|12592.33|12592.33|12592.33|12592.33|12592.33|12592.33|0
1637576410000|2021-11-22 10:20:10|12591.92|12591.92|12590.91|12590.91|12591.92|12591.92|12590.91|12590.91|0
1637576420000|2021-11-22 10:20:20|12591.43|12591.43|12591.9|12591.9|12591.9|12591.9|12591.43|12591.43|0
1637576430000|2021-11-22 10:20:30|12592.31|12592.31|12592.31|12592.31|12592.31|12592.31|12592.31|12592.31|0
1637576460000|2021-11-22 10:21:00|12592.72|12592.72|12592.72|12592.72|12592.72|12592.72|12592.72|12592.72|0
1637576470000|2021-11-22 10:21:10|12591.71|12591.71|12591.71|12591.71|12591.71|12591.71|12591.71|12591.71|0
1637576510000|2021-11-22 10:21:50|12591.73|12591.73|12591.75|12591.75|12591.75|12591.75|12591.73|12591.73|0
1637576520000|2021-11-22 10:22:00|12592.26|12592.26|12592.26|12592.26|12592.26|12592.26|12592.26|12592.26|0
1637576550000|2021-11-22 10:22:30|12591.75|12591.75|12591.75|12591.75|12591.75|12591.75|12591.75|12591.75|0
1637576560000|2021-11-22 10:22:40|12591.34|12591.34|12589.73|12589.73|12591.34|12591.34|12589.73|12589.73|0
1637576570000|2021-11-22 10:22:50|12588.73|12588.73|12588.73|12588.73|12588.73|12588.73|12588.73|12588.73|0
1637576580000|2021-11-22 10:23:00|12588.37|12588.37|12588.73|12588.73|12588.73|12588.73|12588.37|12588.37|0
1637576590000|2021-11-22 10:23:10|12588.99|12588.99|12588.99|12588.99|12588.99|12588.99|12588.99|12588.99|0
1637576600000|2021-11-22 10:23:20|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|0
1637576620000|2021-11-22 10:23:40|12588.33|12588.33|12588.33|12588.33|12588.33|12588.33|12588.33|12588.33|0
1637576650000|2021-11-22 10:24:10|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|12588.46|0
1637576660000|2021-11-22 10:24:20|12588.81|12588.81|12588.81|12588.81|12588.81|12588.81|12588.81|12588.81|0
1637576670000|2021-11-22 10:24:30|12589.33|12589.33|12589.49|12589.49|12589.49|12589.49|12589.33|12589.33|0
1637576680000|2021-11-22 10:24:40|12589.73|12589.73|12589.97|12589.97|12589.97|12589.97|12589.73|12589.73|0
1637576690000|2021-11-22 10:24:50|12591.09|12591.09|12591.63|12591.63|12591.63|12591.63|12591.09|12591.09|0
1637576700000|2021-11-22 10:25:00|12591.98|12591.98|12596.32|12596.32|12596.32|12596.32|12591.98|12591.98|0
1637576710000|2021-11-22 10:25:10|12596.85|12596.85|12599.2|12599.2|12599.2|12599.2|12596.85|12596.85|0
1637576720000|2021-11-22 10:25:20|12599.67|12599.67|12599.67|12599.67|12599.67|12599.67|12599.67|12599.67|0
1637576730000|2021-11-22 10:25:30|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|0
1637576740000|2021-11-22 10:25:40|12598.79|12598.79|12598.79|12598.79|12598.79|12598.79|12598.79|12598.79|0
1637576750000|2021-11-22 10:25:50|12604.83|12604.83|12604.83|12604.83|12604.83|12604.83|12604.83|12604.83|0
1637576790000|2021-11-22 10:26:30|12604.61|12604.61|12604.61|12604.61|12604.61|12604.61|12604.61|12604.61|0
1637576800000|2021-11-22 10:26:40|12604.97|12604.97|12605.23|12605.23|12605.77|12605.77|12604.97|12604.97|0
1637576810000|2021-11-22 10:26:50|12604.97|12604.97|12604.97|12604.97|12604.97|12604.97|12604.97|12604.97|0
1637576820000|2021-11-22 10:27:00|12604.76|12604.76|12604.76|12604.76|12604.76|12604.76|12604.76|12604.76|0
1637576830000|2021-11-22 10:27:10|12605.99|12605.99|12607.23|12607.23|12607.23|12607.23|12605.99|12605.99|0
1637576850000|2021-11-22 10:27:30|12607.88|12607.88|12608.91|12608.91|12608.91|12608.91|12607.88|12607.88|0
1637576860000|2021-11-22 10:27:40|12608.71|12608.71|12608.6|12608.6|12608.71|12608.71|12608.6|12608.6|0
1637576880000|2021-11-22 10:28:00|12609.61|12609.61|12609.61|12609.61|12609.61|12609.61|12609.61|12609.61|0
1637576910000|2021-11-22 10:28:30|12611.14|12611.14|12611.14|12611.14|12611.14|12611.14|12611.14|12611.14|0
1637576940000|2021-11-22 10:29:00|12611.31|12611.31|12611.31|12611.31|12611.31|12611.31|12611.31|12611.31|0
1637576970000|2021-11-22 10:29:30|12611.55|12611.55|12611.55|12611.55|12611.55|12611.55|12611.55|12611.55|0
1637577000000|2021-11-22 10:30:00|12611.14|12611.14|12611.73|12611.73|12611.73|12611.73|12610.73|12610.73|0
1637577010000|2021-11-22 10:30:10|12612.74|12612.74|12612.47|12612.47|12612.74|12612.74|12612.47|12612.47|0
1637577030000|2021-11-22 10:30:30|12612.99|12612.99|12613.79|12613.79|12613.79|12613.79|12612.99|12612.99|0
1637577040000|2021-11-22 10:30:40|12614.33|12614.33|12613.79|12613.79|12614.33|12614.33|12613.79|12613.79|0
1637577050000|2021-11-22 10:30:50|12615.02|12615.02|12616.55|12616.55|12616.55|12616.55|12615.02|12615.02|0
1637577060000|2021-11-22 10:31:00|12616.2|12616.2|12616.55|12616.55|12616.55|12616.55|12616.2|12616.2|0
1637577070000|2021-11-22 10:31:10|12616.72|12616.72|12617.07|12617.07|12617.07|12617.07|12616.72|12616.72|0
1637577080000|2021-11-22 10:31:20|12616.72|12616.72|12617.07|12617.07|12617.07|12617.07|12616.72|12616.72|0
1637577100000|2021-11-22 10:31:40|12619.08|12619.08|12619.08|12619.08|12619.08|12619.08|12619.08|12619.08|0
1637577110000|2021-11-22 10:31:50|12618.08|12618.08|12618.08|12618.08|12618.08|12618.08|12618.08|12618.08|0
1637577120000|2021-11-22 10:32:00|12618.59|12618.59|12618.59|12618.59|12618.59|12618.59|12618.59|12618.59|0
1637577160000|2021-11-22 10:32:40|12617.59|12617.59|12618.59|12618.59|12618.59|12618.59|12617.59|12617.59|0
1637577180000|2021-11-22 10:33:00|12618.76|12618.76|12618.94|12618.94|12618.94|12618.94|12618.76|12618.76|0
1637577190000|2021-11-22 10:33:10|12619.2|12619.2|12618.94|12618.94|12619.2|12619.2|12618.94|12618.94|0
1637577210000|2021-11-22 10:33:30|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|0
1637577230000|2021-11-22 10:33:50|12618.17|12618.17|12618.17|12618.17|12618.17|12618.17|12618.17|12618.17|0
1637577240000|2021-11-22 10:34:00|12617.64|12617.64|12617.64|12617.64|12617.64|12617.64|12617.64|12617.64|0
1637577250000|2021-11-22 10:34:10|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|0
1637577260000|2021-11-22 10:34:20|12618.26|12618.26|12620.72|12620.72|12620.72|12620.72|12618.26|12618.26|0
1637577310000|2021-11-22 10:35:10|12620.96|12620.96|12620.96|12620.96|12620.96|12620.96|12620.96|12620.96|0
1637577330000|2021-11-22 10:35:30|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|0
1637577340000|2021-11-22 10:35:40|12618.66|12618.66|12618.15|12618.15|12618.66|12618.66|12618.15|12618.15|0
1637577350000|2021-11-22 10:35:50|12617.33|12617.33|12617.33|12617.33|12617.33|12617.33|12617.33|12617.33|0
1637577400000|2021-11-22 10:36:40|12618.56|12618.56|12618.56|12618.56|12618.56|12618.56|12618.56|12618.56|0
1637577410000|2021-11-22 10:36:50|12618.9|12618.9|12619.03|12619.03|12619.03|12619.03|12618.9|12618.9|0
1637577430000|2021-11-22 10:37:10|12617.02|12617.02|12617.55|12617.55|12617.55|12617.55|12617.02|12617.02|0
1637577440000|2021-11-22 10:37:20|12617.98|12617.98|12618.48|12618.48|12618.48|12618.48|12617.98|12617.98|0
1637577450000|2021-11-22 10:37:30|12616.02|12616.02|12615.68|12615.68|12616.17|12616.17|12615.68|12615.68|0
1637577460000|2021-11-22 10:37:40|12615.46|12615.46|12616|12616|12616|12616|12615.46|12615.46|0
1637577470000|2021-11-22 10:37:50|12615.64|12615.64|12615.64|12615.64|12615.64|12615.64|12615.64|12615.64|0
1637577520000|2021-11-22 10:38:40|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|0
1637577530000|2021-11-22 10:38:50|12616.07|12616.07|12616.07|12616.07|12616.07|12616.07|12616.07|12616.07|0
1637577550000|2021-11-22 10:39:10|12616.29|12616.29|12616.29|12616.29|12616.29|12616.29|12616.29|12616.29|0
1637577560000|2021-11-22 10:39:20|12616.5|12616.5|12616.5|12616.5|12616.5|12616.5|12616.5|12616.5|0
1637577570000|2021-11-22 10:39:30|12617.02|12617.02|12617.02|12617.02|12617.02|12617.02|12617.02|12617.02|0
1637577580000|2021-11-22 10:39:40|12617.82|12617.82|12617.82|12617.82|12617.82|12617.82|12617.82|12617.82|0
1637577590000|2021-11-22 10:39:50|12617.56|12617.56|12617.34|12617.34|12617.56|12617.56|12617.34|12617.34|0
1637577600000|2021-11-22 10:40:00|12617.61|12617.61|12617.61|12617.61|12617.61|12617.61|12617.61|12617.61|0
1637577610000|2021-11-22 10:40:10|12617.2|12617.2|12617.46|12617.46|12617.46|12617.46|12617.2|12617.2|0
1637577620000|2021-11-22 10:40:20|12615.45|12615.45|12615.62|12615.62|12615.62|12615.62|12615.45|12615.45|0
1637577650000|2021-11-22 10:40:50|12616.17|12616.17|12616.17|12616.17|12616.17|12616.17|12616.17|12616.17|0
1637577660000|2021-11-22 10:41:00|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|12615.9|0
1637577710000|2021-11-22 10:41:50|12616.12|12616.12|12617.08|12617.08|12617.08|12617.08|12616.12|12616.12|0
1637577730000|2021-11-22 10:42:10|12616.82|12616.82|12616.9|12616.9|12616.9|12616.9|12616.55|12616.55|0
1637577740000|2021-11-22 10:42:20|12616.55|12616.55|12616.55|12616.55|12616.55|12616.55|12616.55|12616.55|0
1637577750000|2021-11-22 10:42:30|12616.82|12616.82|12616.82|12616.82|12616.82|12616.82|12616.82|12616.82|0
1637577770000|2021-11-22 10:42:50|12616.65|12616.65|12616.65|12616.65|12616.65|12616.65|12616.65|12616.65|0
1637577800000|2021-11-22 10:43:20|12616.86|12616.86|12618.47|12618.47|12618.47|12618.47|12616.86|12616.86|0
1637577810000|2021-11-22 10:43:30|12619|12619|12619|12619|12619|12619|12619|12619|0
1637577820000|2021-11-22 10:43:40|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|0
1637577830000|2021-11-22 10:43:50|12618.97|12618.97|12618.97|12618.97|12618.97|12618.97|12618.97|12618.97|0
1637577840000|2021-11-22 10:44:00|12617.74|12617.74|12617.5|12617.5|12617.74|12617.74|12617.5|12617.5|0
1637577870000|2021-11-22 10:44:30|12617.23|12617.23|12617.23|12617.23|12617.23|12617.23|12617.23|12617.23|0
1637577880000|2021-11-22 10:44:40|12616.8|12616.8|12616.8|12616.8|12616.8|12616.8|12616.8|12616.8|0
1637577890000|2021-11-22 10:44:50|12617.04|12617.04|12615.43|12615.43|12617.04|12617.04|12615.21|12615.21|0
1637577920000|2021-11-22 10:45:20|12614.91|12614.91|12614.91|12614.91|12614.91|12614.91|12614.91|12614.91|0
1637577930000|2021-11-22 10:45:30|12613.68|12613.68|12612.45|12612.45|12613.68|12613.68|12612.45|12612.45|0
1637577940000|2021-11-22 10:45:40|12611.22|12611.22|12611.22|12611.22|12611.22|12611.22|12611.22|12611.22|0
1637577950000|2021-11-22 10:45:50|12610.22|12610.22|12609.71|12609.71|12610.53|12610.53|12609.71|12609.71|0
1637577970000|2021-11-22 10:46:10|12609.4|12609.4|12609.4|12609.4|12609.4|12609.4|12609.4|12609.4|0
1637577980000|2021-11-22 10:46:20|12609.16|12609.16|12608.95|12608.95|12609.16|12609.16|12608.95|12608.95|0
1637578030000|2021-11-22 10:47:10|12609.21|12609.21|12608.95|12608.95|12609.21|12609.21|12608.95|12608.95|0
1637578080000|2021-11-22 10:48:00|12610.18|12610.18|12611.75|12611.75|12611.75|12611.75|12610.18|12610.18|0
1637578090000|2021-11-22 10:48:10|12611.34|12611.34|12611.34|12611.34|12611.34|12611.34|12611.34|12611.34|0
1637578100000|2021-11-22 10:48:20|12611.55|12611.55|12614.14|12614.14|12614.14|12614.14|12611.55|12611.55|0
1637578110000|2021-11-22 10:48:30|12613.78|12613.78|12614.14|12614.14|12614.14|12614.14|12613.78|12613.78|0
1637578120000|2021-11-22 10:48:40|12614.94|12614.94|12614.94|12614.94|12614.94|12614.94|12614.94|12614.94|0
1637578190000|2021-11-22 10:49:50|12615.76|12615.76|12616.52|12616.52|12616.79|12616.79|12615.76|12615.76|0
1637578200000|2021-11-22 10:50:00|12618.98|12618.98|12620.85|12620.85|12621.12|12621.12|12618.98|12618.98|0
1637578210000|2021-11-22 10:50:10|12621.38|12621.38|12620.85|12620.85|12621.38|12621.38|12620.85|12620.85|0
1637578220000|2021-11-22 10:50:20|12620.63|12620.63|12621.65|12621.65|12621.65|12621.65|12620.42|12620.42|0
1637578230000|2021-11-22 10:50:30|12621.8|12621.8|12621.8|12621.8|12621.8|12621.8|12621.8|12621.8|0
1637578240000|2021-11-22 10:50:40|12622.32|12622.32|12622.32|12622.32|12622.32|12622.32|12622.32|12622.32|0
1637578280000|2021-11-22 10:51:20|12622.58|12622.58|12622.63|12622.63|12622.63|12622.63|12622.58|12622.58|0
1637578290000|2021-11-22 10:51:30|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|12623.14|0
1637578300000|2021-11-22 10:51:40|12623.41|12623.41|12625.05|12625.05|12625.05|12625.05|12623.41|12623.41|0
1637578310000|2021-11-22 10:51:50|12627.06|12627.06|12627.06|12627.06|12627.06|12627.06|12627.06|12627.06|0
1637578320000|2021-11-22 10:52:00|12626.89|12626.89|12627.06|12627.06|12627.06|12627.06|12626.89|12626.89|0
1637578330000|2021-11-22 10:52:10|12627.23|12627.23|12627.89|12627.89|12627.89|12627.89|12627.23|12627.23|0
1637578340000|2021-11-22 10:52:20|12627.78|12627.78|12628.49|12628.49|12628.49|12628.49|12627.78|12627.78|0
1637578350000|2021-11-22 10:52:30|12628.89|12628.89|12628.89|12628.89|12628.89|12628.89|12628.89|12628.89|0
1637578370000|2021-11-22 10:52:50|12629.29|12629.29|12630.28|12630.28|12630.55|12630.55|12629.29|12629.29|0
1637578390000|2021-11-22 10:53:10|12630.55|12630.55|12630.55|12630.55|12630.55|12630.55|12630.55|12630.55|0
1637578400000|2021-11-22 10:53:20|12631.08|12631.08|12631.61|12631.61|12631.61|12631.61|12631.08|12631.08|0
1637578410000|2021-11-22 10:53:30|12632.62|12632.62|12633.14|12633.14|12633.14|12633.14|12632.62|12632.62|0
1637578420000|2021-11-22 10:53:40|12633.48|12633.48|12633.48|12633.48|12633.48|12633.48|12633.48|12633.48|0
1637578430000|2021-11-22 10:53:50|12634.51|12634.51|12634.51|12634.51|12634.51|12634.51|12634.51|12634.51|0
1637578440000|2021-11-22 10:54:00|12635.31|12635.31|12635.31|12635.31|12635.31|12635.31|12635.31|12635.31|0
1637578470000|2021-11-22 10:54:30|12635.05|12635.05|12635.05|12635.05|12635.05|12635.05|12635.05|12635.05|0
1637578480000|2021-11-22 10:54:40|12636.28|12636.28|12636.37|12636.37|12636.37|12636.37|12636.28|12636.28|0
1637578500000|2021-11-22 10:55:00|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|12636.3|0
1637578510000|2021-11-22 10:55:10|12636.51|12636.51|12636.51|12636.51|12636.51|12636.51|12636.51|12636.51|0
1637578540000|2021-11-22 10:55:40|12637.03|12637.03|12637.03|12637.03|12637.03|12637.03|12637.03|12637.03|0
1637578570000|2021-11-22 10:56:10|12636.51|12636.51|12636.51|12636.51|12636.51|12636.51|12636.51|12636.51|0
1637578580000|2021-11-22 10:56:20|12636.73|12636.73|12637.16|12637.16|12637.16|12637.16|12636.73|12636.73|0
1637578590000|2021-11-22 10:56:30|12639.17|12639.17|12640.62|12640.62|12640.62|12640.62|12639.17|12639.17|0
1637578600000|2021-11-22 10:56:40|12640.98|12640.98|12641.98|12641.98|12641.98|12641.98|12640.98|12640.98|0
1637578620000|2021-11-22 10:57:00|12642.34|12642.34|12640.36|12640.36|12642.34|12642.34|12640.36|12640.36|0
1637578700000|2021-11-22 10:58:20|12640.89|12640.89|12641.11|12641.11|12641.11|12641.11|12640.89|12640.89|0
1637578710000|2021-11-22 10:58:30|12640.84|12640.84|12640.84|12640.84|12640.84|12640.84|12640.84|12640.84|0
1637578740000|2021-11-22 10:59:00|12641.36|12641.36|12641.77|12641.77|12641.77|12641.77|12641.36|12641.36|0
1637578750000|2021-11-22 10:59:10|12641.06|12641.06|12641.06|12641.06|12641.06|12641.06|12641.06|12641.06|0
1637578780000|2021-11-22 10:59:40|12639.83|12639.83|12639.83|12639.83|12639.83|12639.83|12639.83|12639.83|0
1637578790000|2021-11-22 10:59:50|12639.31|12639.31|12639.09|12639.09|12639.31|12639.31|12639.09|12639.09|0
1637578800000|2021-11-22 11:00:00|12638.75|12638.75|12638.36|12638.36|12638.75|12638.75|12638.36|12638.36|0
1637578810000|2021-11-22 11:00:10|12638.53|12638.53|12638.53|12638.53|12638.53|12638.53|12638.53|12638.53|0
1637578850000|2021-11-22 11:00:50|12639.07|12639.07|12639.07|12639.07|12639.07|12639.07|12639.07|12639.07|0
1637578870000|2021-11-22 11:01:10|12639.58|12639.58|12639.58|12639.58|12639.58|12639.58|12639.58|12639.58|0
1637578880000|2021-11-22 11:01:20|12639.94|12639.94|12639.94|12639.94|12639.94|12639.94|12639.94|12639.94|0
1637578900000|2021-11-22 11:01:40|12639.67|12639.67|12640.22|12640.22|12640.22|12640.22|12639.4|12639.4|0
1637578940000|2021-11-22 11:02:20|12641.02|12641.02|12641.02|12641.02|12641.02|12641.02|12641.02|12641.02|0
1637578950000|2021-11-22 11:02:30|12641.2|12641.2|12641.2|12641.2|12641.2|12641.2|12641.2|12641.2|0
1637578960000|2021-11-22 11:02:40|12640.58|12640.58|12639.77|12639.77|12640.58|12640.58|12639.77|12639.77|0
1637578970000|2021-11-22 11:02:50|12639.61|12639.61|12639.26|12639.26|12639.61|12639.61|12639.26|12639.26|0
1637578980000|2021-11-22 11:03:00|12639.18|12639.18|12639.59|12639.59|12639.59|12639.59|12639.18|12639.18|0
1637579000000|2021-11-22 11:03:20|12638.58|12638.58|12638.58|12638.58|12638.58|12638.58|12638.58|12638.58|0
1637579010000|2021-11-22 11:03:30|12638.53|12638.53|12637.92|12637.92|12638.53|12638.53|12637.92|12637.92|0
1637579020000|2021-11-22 11:03:40|12637.97|12637.97|12638.32|12638.32|12638.32|12638.32|12637.97|12637.97|0
1637579030000|2021-11-22 11:03:50|12638.56|12638.56|12638.56|12638.56|12638.56|12638.56|12638.56|12638.56|0
1637579040000|2021-11-22 11:04:00|12638.35|12638.35|12638.35|12638.35|12638.35|12638.35|12638.35|12638.35|0
1637579050000|2021-11-22 11:04:10|12638.56|12638.56|12638.15|12638.15|12638.67|12638.67|12638.13|12638.13|0
1637579070000|2021-11-22 11:04:30|12637.93|12637.93|12637.93|12637.93|12637.93|12637.93|12637.93|12637.93|0
1637579120000|2021-11-22 11:05:20|12637.71|12637.71|12637.71|12637.71|12637.71|12637.71|12637.71|12637.71|0
1637579160000|2021-11-22 11:06:00|12640.18|12640.18|12638.17|12638.17|12640.18|12640.18|12638.17|12638.17|0
1637579170000|2021-11-22 11:06:10|12638.7|12638.7|12638.7|12638.7|12638.7|12638.7|12638.7|12638.7|0
1637579180000|2021-11-22 11:06:20|12637.63|12637.63|12637.59|12637.59|12637.9|12637.9|12637.59|12637.59|0
1637579190000|2021-11-22 11:06:30|12637.76|12637.76|12637.76|12637.76|12637.76|12637.76|12637.76|12637.76|0
1637579200000|2021-11-22 11:06:40|12638.19|12638.19|12639.94|12639.94|12639.94|12639.94|12638.19|12638.19|0
1637579220000|2021-11-22 11:07:00|12640.21|12640.21|12640.21|12640.21|12640.21|12640.21|12640.21|12640.21|0
1637579230000|2021-11-22 11:07:10|12638.98|12638.98|12638.98|12638.98|12638.98|12638.98|12638.98|12638.98|0
1637579240000|2021-11-22 11:07:20|12639.19|12639.19|12640.18|12640.18|12640.42|12640.42|12639.19|12639.19|0
1637579250000|2021-11-22 11:07:30|12640.54|12640.54|12640.54|12640.54|12640.54|12640.54|12640.54|12640.54|0
1637579260000|2021-11-22 11:07:40|12640.32|12640.32|12640.32|12640.32|12640.32|12640.32|12640.32|12640.32|0
1637579270000|2021-11-22 11:07:50|12641.55|12641.55|12641.79|12641.79|12641.79|12641.79|12641.39|12641.39|0
1637579280000|2021-11-22 11:08:00|12642.22|12642.22|12642.22|12642.22|12642.22|12642.22|12642.22|12642.22|0
1637579290000|2021-11-22 11:08:10|12642.57|12642.57|12643.6|12643.6|12644.03|12644.03|12642.57|12642.57|0
1637579300000|2021-11-22 11:08:20|12643.24|12643.24|12645.9|12645.9|12646.26|12646.26|12643.24|12643.24|0
1637579320000|2021-11-22 11:08:40|12646.46|12646.46|12646.46|12646.46|12646.46|12646.46|12646.46|12646.46|0
1637579340000|2021-11-22 11:09:00|12646.25|12646.25|12645.24|12645.24|12646.25|12646.25|12645.24|12645.24|0
1637579350000|2021-11-22 11:09:10|12644.97|12644.97|12644.97|12644.97|12644.97|12644.97|12644.97|12644.97|0
1637579420000|2021-11-22 11:10:20|12645.1|12645.1|12645.13|12645.13|12645.35|12645.35|12645.1|12645.1|0
1637579450000|2021-11-22 11:10:50|12646.14|12646.14|12646.54|12646.54|12646.54|12646.54|12646.14|12646.14|0
1637579460000|2021-11-22 11:11:00|12646.01|12646.01|12646.01|12646.01|12646.01|12646.01|12646.01|12646.01|0
1637579470000|2021-11-22 11:11:10|12645.48|12645.48|12645.83|12645.83|12645.83|12645.83|12645.48|12645.48|0
1637579500000|2021-11-22 11:11:40|12645.56|12645.56|12645.09|12645.09|12646.1|12646.1|12645.09|12645.09|0
1637579520000|2021-11-22 11:12:00|12644.92|12644.92|12644.57|12644.57|12644.92|12644.92|12644.57|12644.57|0
1637579530000|2021-11-22 11:12:10|12644.21|12644.21|12644.21|12644.21|12644.21|12644.21|12644.21|12644.21|0
1637579570000|2021-11-22 11:12:50|12643.68|12643.68|12643.95|12643.95|12643.95|12643.95|12643.68|12643.68|0
1637579600000|2021-11-22 11:13:20|12644.19|12644.19|12643.7|12643.7|12644.19|12644.19|12643.7|12643.7|0
1637579620000|2021-11-22 11:13:40|12642.47|12642.47|12642.47|12642.47|12642.47|12642.47|12642.47|12642.47|0
1637579640000|2021-11-22 11:14:00|12641.96|12641.96|12641.96|12641.96|12641.96|12641.96|12641.96|12641.96|0
1637579670000|2021-11-22 11:14:30|12641.91|12641.91|12641.91|12641.91|12641.91|12641.91|12641.91|12641.91|0
1637579720000|2021-11-22 11:15:20|12642.44|12642.44|12642.71|12642.71|12642.71|12642.71|12642.44|12642.44|0
1637579730000|2021-11-22 11:15:30|12643.94|12643.94|12643.94|12643.94|12643.94|12643.94|12643.94|12643.94|0
1637579740000|2021-11-22 11:15:40|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|0
1637579750000|2021-11-22 11:15:50|12645.3|12645.3|12644.07|12644.07|12645.3|12645.3|12644.07|12644.07|0
1637579760000|2021-11-22 11:16:00|12645.07|12645.07|12646.49|12646.49|12646.49|12646.49|12645.07|12645.07|0
1637579780000|2021-11-22 11:16:20|12647.49|12647.49|12647.49|12647.49|12647.49|12647.49|12647.49|12647.49|0
1637579810000|2021-11-22 11:16:50|12647.93|12647.93|12647.71|12647.71|12647.93|12647.93|12647.71|12647.71|0
1637579830000|2021-11-22 11:17:10|12647.47|12647.47|12646.47|12646.47|12647.47|12647.47|12646.47|12646.47|0
1637579850000|2021-11-22 11:17:30|12645.46|12645.46|12645.46|12645.46|12645.46|12645.46|12645.46|12645.46|0
1637579870000|2021-11-22 11:17:50|12645.81|12645.81|12645.81|12645.81|12645.81|12645.81|12645.81|12645.81|0
1637579880000|2021-11-22 11:18:00|12647.83|12647.83|12647.83|12647.83|12647.83|12647.83|12647.83|12647.83|0
1637579900000|2021-11-22 11:18:20|12647.61|12647.61|12647.61|12647.61|12647.61|12647.61|12647.61|12647.61|0
1637579910000|2021-11-22 11:18:30|12647.35|12647.35|12647.35|12647.35|12647.35|12647.35|12647.35|12647.35|0
1637579930000|2021-11-22 11:18:50|12648.59|12648.59|12648.59|12648.59|12648.59|12648.59|12648.59|12648.59|0
1637579940000|2021-11-22 11:19:00|12649.4|12649.4|12649.23|12649.23|12649.4|12649.4|12649.23|12649.23|0
1637579950000|2021-11-22 11:19:10|12649.36|12649.36|12649.74|12649.74|12649.9|12649.9|12649.36|12649.36|0
1637579960000|2021-11-22 11:19:20|12649.94|12649.94|12649.94|12649.94|12649.94|12649.94|12649.94|12649.94|0
1637579970000|2021-11-22 11:19:30|12649.68|12649.68|12651.44|12651.44|12651.44|12651.44|12649.68|12649.68|0
1637580000000|2021-11-22 11:20:00|12651.39|12651.39|12651.39|12651.39|12651.39|12651.39|12651.39|12651.39|0
1637580010000|2021-11-22 11:20:10|12650.38|12650.38|12649.15|12649.15|12650.38|12650.38|12649.15|12649.15|0
1637580020000|2021-11-22 11:20:20|12649.69|12649.69|12649.95|12649.95|12649.95|12649.95|12649.69|12649.69|0
1637580030000|2021-11-22 11:20:30|12649.81|12649.81|12649.94|12649.94|12649.94|12649.94|12649.81|12649.81|0
1637580040000|2021-11-22 11:20:40|12650.04|12650.04|12650.58|12650.58|12650.58|12650.58|12650.04|12650.04|0
1637580050000|2021-11-22 11:20:50|12650.73|12650.73|12650.73|12650.73|12650.73|12650.73|12650.47|12650.47|0
1637580060000|2021-11-22 11:21:00|12651.54|12651.54|12651.18|12651.18|12651.54|12651.54|12651.18|12651.18|0
1637580080000|2021-11-22 11:21:20|12651.7|12651.7|12651.87|12651.87|12651.87|12651.87|12651.7|12651.7|0
1637580090000|2021-11-22 11:21:30|12652.04|12652.04|12652.04|12652.04|12652.04|12652.04|12652.04|12652.04|0
1637580100000|2021-11-22 11:21:40|12651.63|12651.63|12651.22|12651.22|12651.63|12651.63|12651.22|12651.22|0
1637580120000|2021-11-22 11:22:00|12651.44|12651.44|12650.83|12650.83|12651.44|12651.44|12650.83|12650.83|0
1637580130000|2021-11-22 11:22:10|12649.77|12649.77|12649.53|12649.53|12649.77|12649.77|12649.53|12649.53|0
1637580150000|2021-11-22 11:22:30|12647.51|12647.51|12646.15|12646.15|12647.51|12647.51|12646.15|12646.15|0
1637580170000|2021-11-22 11:22:50|12644.92|12644.92|12644.1|12644.1|12644.92|12644.92|12644.1|12644.1|0
1637580200000|2021-11-22 11:23:20|12644.34|12644.34|12644.34|12644.34|12644.39|12644.39|12644.34|12644.34|0
1637580240000|2021-11-22 11:24:00|12643.34|12643.34|12643.34|12643.34|12643.34|12643.34|12643.34|12643.34|0
1637580250000|2021-11-22 11:24:10|12644.34|12644.34|12644.34|12644.34|12644.34|12644.34|12644.34|12644.34|0
1637580290000|2021-11-22 11:24:50|12644.88|12644.88|12644.88|12644.88|12644.88|12644.88|12644.88|12644.88|0
1637580340000|2021-11-22 11:25:40|12645.14|12645.14|12645.14|12645.14|12645.14|12645.14|12645.14|12645.14|0
1637580350000|2021-11-22 11:25:50|12645.41|12645.41|12647.42|12647.42|12647.42|12647.42|12645.41|12645.41|0
1637580360000|2021-11-22 11:26:00|12646.42|12646.42|12646.42|12646.42|12646.42|12646.42|12646.42|12646.42|0
1637580370000|2021-11-22 11:26:10|12646.28|12646.28|12646.02|12646.02|12646.28|12646.28|12646.02|12646.02|0
1637580380000|2021-11-22 11:26:20|12647.25|12647.25|12647.61|12647.61|12647.77|12647.77|12647.25|12647.25|0
1637580400000|2021-11-22 11:26:40|12647.09|12647.09|12647.09|12647.09|12647.09|12647.09|12647.09|12647.09|0
1637580420000|2021-11-22 11:27:00|12647.63|12647.63|12647.63|12647.63|12647.63|12647.63|12647.63|12647.63|0
1637580430000|2021-11-22 11:27:10|12647.89|12647.89|12647.89|12647.89|12647.89|12647.89|12647.89|12647.89|0
1637580440000|2021-11-22 11:27:20|12649.31|12649.31|12649.31|12649.31|12649.31|12649.31|12649.31|12649.31|0
1637580450000|2021-11-22 11:27:30|12651.77|12651.77|12651.62|12651.62|12651.77|12651.77|12651.62|12651.62|0
1637580470000|2021-11-22 11:27:50|12651.4|12651.4|12651.08|12651.08|12651.4|12651.4|12651.08|12651.08|0
1637580480000|2021-11-22 11:28:00|12650.08|12650.08|12650.08|12650.08|12650.08|12650.08|12650.08|12650.08|0
1637580490000|2021-11-22 11:28:10|12649.54|12649.54|12649.28|12649.28|12649.54|12649.54|12649.28|12649.28|0
1637580500000|2021-11-22 11:28:20|12649.79|12649.79|12649.55|12649.55|12649.79|12649.79|12649.55|12649.55|0
1637580530000|2021-11-22 11:28:50|12649.2|12649.2|12649.55|12649.55|12649.55|12649.55|12649.2|12649.2|0
1637580570000|2021-11-22 11:29:30|12650.56|12650.56|12650.04|12650.04|12650.56|12650.56|12650.04|12650.04|0
1637580590000|2021-11-22 11:29:50|12650.21|12650.21|12650|12650|12650.21|12650.21|12650|12650|0
1637580620000|2021-11-22 11:30:20|12649.76|12649.76|12649.76|12649.76|12649.76|12649.76|12649.76|12649.76|0
1637580630000|2021-11-22 11:30:30|12649.41|12649.41|12648.18|12648.18|12649.41|12649.41|12648.18|12648.18|0
1637580640000|2021-11-22 11:30:40|12646.16|12646.16|12646.16|12646.16|12646.16|12646.16|12646.16|12646.16|0
1637580650000|2021-11-22 11:30:50|12645.75|12645.75|12645.75|12645.75|12645.75|12645.75|12645.75|12645.75|0
1637580680000|2021-11-22 11:31:20|12645.22|12645.22|12645.22|12645.22|12645.22|12645.22|12645.22|12645.22|0
1637580690000|2021-11-22 11:31:30|12644.98|12644.98|12644.82|12644.82|12644.98|12644.98|12644.67|12644.67|0
1637580710000|2021-11-22 11:31:50|12644.61|12644.61|12644.61|12644.61|12644.61|12644.61|12644.61|12644.61|0
1637580720000|2021-11-22 11:32:00|12644.42|12644.42|12644.23|12644.23|12644.42|12644.42|12644.23|12644.23|0
1637580730000|2021-11-22 11:32:10|12644.07|12644.07|12644.07|12644.07|12644.07|12644.07|12644.07|12644.07|0
1637580740000|2021-11-22 11:32:20|12643.64|12643.64|12643.64|12643.64|12643.64|12643.64|12643.64|12643.64|0
1637580780000|2021-11-22 11:33:00|12643.1|12643.1|12642.84|12642.84|12643.1|12643.1|12642.84|12642.84|0
1637580810000|2021-11-22 11:33:30|12641.83|12641.83|12640.76|12640.76|12641.83|12641.83|12640.76|12640.76|0
1637580850000|2021-11-22 11:34:10|12640.63|12640.63|12640.5|12640.5|12640.63|12640.63|12640.5|12640.5|0
1637580860000|2021-11-22 11:34:20|12640.76|12640.76|12640.04|12640.04|12640.76|12640.76|12640.04|12640.04|0
1637580870000|2021-11-22 11:34:30|12639.63|12639.63|12639.36|12639.36|12639.63|12639.63|12639.36|12639.36|0
1637580880000|2021-11-22 11:34:40|12639.28|12639.28|12639.63|12639.63|12639.63|12639.63|12639.07|12639.07|0
1637580920000|2021-11-22 11:35:20|12640.04|12640.04|12640.04|12640.04|12640.04|12640.04|12640.04|12640.04|0
1637580930000|2021-11-22 11:35:30|12640.56|12640.56|12640.35|12640.35|12640.56|12640.56|12640.35|12640.35|0
1637580950000|2021-11-22 11:35:50|12640|12640|12639.18|12639.18|12640|12640|12639.18|12639.18|0
1637580960000|2021-11-22 11:36:00|12639.34|12639.34|12638.41|12638.41|12639.58|12639.58|12638.41|12638.41|0
1637580990000|2021-11-22 11:36:30|12638.15|12638.15|12637.17|12637.17|12638.15|12638.15|12637.17|12637.17|0
1637581030000|2021-11-22 11:37:10|12636.65|12636.65|12636.65|12636.65|12636.65|12636.65|12636.65|12636.65|0
1637581040000|2021-11-22 11:37:20|12636.48|12636.48|12636.48|12636.48|12636.48|12636.48|12636.48|12636.48|0
1637581080000|2021-11-22 11:38:00|12637.02|12637.02|12637.02|12637.02|12637.02|12637.02|12637.02|12637.02|0
1637581090000|2021-11-22 11:38:10|12636.87|12636.87|12636.99|12636.99|12637.07|12637.07|12636.85|12636.85|0
1637581120000|2021-11-22 11:38:40|12635.76|12635.76|12635.76|12635.76|12635.76|12635.76|12635.76|12635.76|0
1637581130000|2021-11-22 11:38:50|12635.33|12635.33|12633.83|12633.83|12635.33|12635.33|12633.32|12633.32|0
1637581140000|2021-11-22 11:39:00|12634.24|12634.24|12634.24|12634.24|12634.24|12634.24|12633.89|12633.89|0
1637581150000|2021-11-22 11:39:10|12635.25|12635.25|12636.48|12636.48|12636.48|12636.48|12635.25|12635.25|0
1637581180000|2021-11-22 11:39:40|12636.69|12636.69|12637.12|12637.12|12637.12|12637.12|12636.69|12636.69|0
1637581190000|2021-11-22 11:39:50|12637.34|12637.34|12637.34|12637.34|12637.34|12637.34|12637.34|12637.34|0
1637581200000|2021-11-22 11:40:00|12637.07|12637.07|12637.34|12637.34|12637.34|12637.34|12637.07|12637.07|0
1637581220000|2021-11-22 11:40:20|12637.14|12637.14|12638.41|12638.41|12638.41|12638.41|12637.14|12637.14|0
1637581250000|2021-11-22 11:40:50|12638.28|12638.28|12638.28|12638.28|12638.28|12638.28|12638.28|12638.28|0
1637581260000|2021-11-22 11:41:00|12638.06|12638.06|12637.66|12637.66|12638.06|12638.06|12637.66|12637.66|0
1637581280000|2021-11-22 11:41:20|12637.81|12637.81|12637.46|12637.46|12637.81|12637.81|12637.46|12637.46|0
1637581290000|2021-11-22 11:41:30|12637.56|12637.56|12637.51|12637.51|12637.56|12637.56|12637.51|12637.51|0
1637581300000|2021-11-22 11:41:40|12637.34|12637.34|12637.34|12637.34|12637.34|12637.34|12637.34|12637.34|0
1637581310000|2021-11-22 11:41:50|12637.2|12637.2|12637.2|12637.2|12637.2|12637.2|12637.2|12637.2|0
1637581360000|2021-11-22 11:42:40|12637.51|12637.51|12637.51|12637.51|12637.51|12637.51|12637.51|12637.51|0
1637581370000|2021-11-22 11:42:50|12637.86|12637.86|12637.16|12637.16|12637.86|12637.86|12637.16|12637.16|0
1637581380000|2021-11-22 11:43:00|12637|12637|12637|12637|12637|12637|12637|12637|0
1637581400000|2021-11-22 11:43:20|12637.26|12637.26|12637.47|12637.47|12637.47|12637.47|12637.26|12637.26|0
1637581430000|2021-11-22 11:43:50|12636.43|12636.43|12636.95|12636.95|12636.95|12636.95|12636.43|12636.43|0
1637581440000|2021-11-22 11:44:00|12637.22|12637.22|12637.22|12637.22|12637.22|12637.22|12637.22|12637.22|0
1637581450000|2021-11-22 11:44:10|12636.95|12636.95|12636.68|12636.68|12636.95|12636.95|12636.68|12636.68|0
1637581530000|2021-11-22 11:45:30|12636.37|12636.37|12636.02|12636.02|12636.37|12636.37|12636.02|12636.02|0
1637581540000|2021-11-22 11:45:40|12635.71|12635.71|12635.71|12635.71|12635.71|12635.71|12635.71|12635.71|0
1637581550000|2021-11-22 11:45:50|12635.49|12635.49|12635.49|12635.49|12635.49|12635.49|12635.49|12635.49|0
1637581570000|2021-11-22 11:46:10|12635.29|12635.29|12635.14|12635.14|12635.29|12635.29|12635.14|12635.14|0
1637581580000|2021-11-22 11:46:20|12635.49|12635.49|12636.56|12636.56|12636.56|12636.56|12635.49|12635.49|0
1637581590000|2021-11-22 11:46:30|12636.29|12636.29|12636.26|12636.26|12636.52|12636.52|12635.99|12635.99|0
1637581600000|2021-11-22 11:46:40|12637.08|12637.08|12640.31|12640.31|12640.31|12640.31|12637.08|12637.08|0
1637581610000|2021-11-22 11:46:50|12640.75|12640.75|12640.75|12640.75|12640.75|12640.75|12640.75|12640.75|0
1637581620000|2021-11-22 11:47:00|12641.06|12641.06|12641.06|12641.06|12641.06|12641.06|12641.06|12641.06|0
1637581640000|2021-11-22 11:47:20|12641.21|12641.21|12639.24|12639.24|12641.21|12641.21|12639.24|12639.24|0
1637581760000|2021-11-22 11:49:20|12639.08|12639.08|12639|12639|12639.16|12639.16|12639|12639|0
1637581770000|2021-11-22 11:49:30|12638.92|12638.92|12638.92|12638.92|12638.92|12638.92|12638.92|12638.92|0
1637581780000|2021-11-22 11:49:40|12639.06|12639.06|12639.19|12639.19|12639.19|12639.19|12639.06|12639.06|0
1637581790000|2021-11-22 11:49:50|12639.4|12639.4|12639.62|12639.62|12639.62|12639.62|12639.4|12639.4|0
1637581800000|2021-11-22 11:50:00|12639.78|12639.78|12639.78|12639.78|12639.78|12639.78|12639.78|12639.78|0
1637581810000|2021-11-22 11:50:10|12639.58|12639.58|12639.58|12639.58|12639.58|12639.58|12639.58|12639.58|0
1637581820000|2021-11-22 11:50:20|12639.81|12639.81|12639.28|12639.28|12639.81|12639.81|12639.28|12639.28|0
1637581830000|2021-11-22 11:50:30|12639.55|12639.55|12639.81|12639.81|12639.81|12639.81|12639.55|12639.55|0
1637581860000|2021-11-22 11:51:00|12639.46|12639.46|12639.1|12639.1|12639.46|12639.46|12639.1|12639.1|0
1637581870000|2021-11-22 11:51:10|12639.27|12639.27|12638.92|12638.92|12639.27|12639.27|12638.75|12638.75|0
1637581880000|2021-11-22 11:51:20|12639.09|12639.09|12637.64|12637.64|12639.09|12639.09|12637.64|12637.64|0
1637581890000|2021-11-22 11:51:30|12637.76|12637.76|12639.79|12639.79|12639.79|12639.79|12637.76|12637.76|0
1637581900000|2021-11-22 11:51:40|12641.02|12641.02|12647.25|12647.25|12648.22|12648.22|12641.02|12641.02|0
1637581910000|2021-11-22 11:51:50|12647.08|12647.08|12647.09|12647.09|12647.34|12647.34|12646.82|12646.82|0
1637581920000|2021-11-22 11:52:00|12646.87|12646.87|12646.71|12646.71|12646.87|12646.87|12646.71|12646.71|0
1637581930000|2021-11-22 11:52:10|12646.57|12646.57|12645.34|12645.34|12646.57|12646.57|12645.34|12645.34|0
1637581950000|2021-11-22 11:52:30|12645.56|12645.56|12642.12|12642.12|12645.56|12645.56|12641.96|12641.96|0
1637581960000|2021-11-22 11:52:40|12643.14|12643.14|12642.2|12642.2|12643.14|12643.14|12642.2|12642.2|0
1637581970000|2021-11-22 11:52:50|12642.56|12642.56|12642.56|12642.56|12642.56|12642.56|12642.56|12642.56|0
1637581980000|2021-11-22 11:53:00|12642.64|12642.64|12642.19|12642.19|12642.64|12642.64|12642.03|12642.03|0
1637581990000|2021-11-22 11:53:10|12639.73|12639.73|12639.87|12639.87|12640.11|12640.11|12639.6|12639.6|0
1637582000000|2021-11-22 11:53:20|12639.7|12639.7|12638.96|12638.96|12640.11|12640.11|12638.96|12638.96|0
1637582010000|2021-11-22 11:53:30|12638.72|12638.72|12635.95|12635.95|12638.72|12638.72|12635.73|12635.73|0
1637582020000|2021-11-22 11:53:40|12636.95|12636.95|12639.19|12639.19|12639.19|12639.19|12636.95|12636.95|0
1637582030000|2021-11-22 11:53:50|12639.46|12639.46|12641.04|12641.04|12641.04|12641.04|12639.46|12639.46|0
1637582040000|2021-11-22 11:54:00|12640.53|12640.53|12640.53|12640.53|12640.53|12640.53|12640.53|12640.53|0
1637582050000|2021-11-22 11:54:10|12639.3|12639.3|12639.43|12639.43|12639.65|12639.65|12639.3|12639.3|0
1637582060000|2021-11-22 11:54:20|12639.26|12639.26|12638.03|12638.03|12639.26|12639.26|12637.93|12637.93|0
1637582070000|2021-11-22 11:54:30|12638.25|12638.25|12637.77|12637.77|12638.25|12638.25|12637.77|12637.77|0
1637582080000|2021-11-22 11:54:40|12635.76|12635.76|12635.65|12635.65|12635.76|12635.76|12634.2|12634.2|0
1637582090000|2021-11-22 11:54:50|12635.3|12635.3|12638.21|12638.21|12638.21|12638.21|12635.2|12635.2|0
1637582100000|2021-11-22 11:55:00|12638.36|12638.36|12639.4|12639.4|12639.4|12639.4|12638.36|12638.36|0
1637582110000|2021-11-22 11:55:10|12639.62|12639.62|12640.85|12640.85|12640.85|12640.85|12639.62|12639.62|0
1637582120000|2021-11-22 11:55:20|12642.86|12642.86|12643.06|12643.06|12643.06|12643.06|12642.86|12642.86|0
1637582130000|2021-11-22 11:55:30|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|0
1637582140000|2021-11-22 11:55:40|12644.1|12644.1|12644.39|12644.39|12644.48|12644.48|12644.1|12644.1|0
1637582150000|2021-11-22 11:55:50|12644.12|12644.12|12644.12|12644.12|12644.12|12644.12|12644.12|12644.12|0
1637582160000|2021-11-22 11:56:00|12643.85|12643.85|12643.85|12643.85|12643.85|12643.85|12643.85|12643.85|0
1637582170000|2021-11-22 11:56:10|12643.45|12643.45|12641.43|12641.43|12643.45|12643.45|12641.43|12641.43|0
1637582180000|2021-11-22 11:56:20|12640.72|12640.72|12642.11|12642.11|12642.11|12642.11|12640.72|12640.72|0
1637582200000|2021-11-22 11:56:40|12641.6|12641.6|12642.52|12642.52|12642.52|12642.52|12641.6|12641.6|0
1637582210000|2021-11-22 11:56:50|12642.79|12642.79|12642.79|12642.79|12643.22|12643.22|12642.79|12642.79|0
1637582220000|2021-11-22 11:57:00|12642.57|12642.57|12642.57|12642.57|12642.57|12642.57|12642.57|12642.57|0
1637582230000|2021-11-22 11:57:10|12642.84|12642.84|12642.84|12642.84|12642.84|12642.84|12642.84|12642.84|0
1637582240000|2021-11-22 11:57:20|12642.97|12642.97|12642.97|12642.97|12642.97|12642.97|12642.97|12642.97|0
1637582250000|2021-11-22 11:57:30|12642.81|12642.81|12642.64|12642.64|12642.81|12642.81|12642.64|12642.64|0
1637582260000|2021-11-22 11:57:40|12642.39|12642.39|12642.39|12642.39|12642.39|12642.39|12642.39|12642.39|0
1637582270000|2021-11-22 11:57:50|12641.57|12641.57|12641.35|12641.35|12641.57|12641.57|12641.35|12641.35|0
1637582300000|2021-11-22 11:58:20|12641.43|12641.43|12641.43|12641.43|12641.43|12641.43|12641.43|12641.43|0
1637582310000|2021-11-22 11:58:30|12640.2|12640.2|12640.2|12640.2|12640.2|12640.2|12640.2|12640.2|0
1637582320000|2021-11-22 11:58:40|12639.96|12639.96|12640.97|12640.97|12640.97|12640.97|12639.96|12639.96|0
1637582330000|2021-11-22 11:58:50|12641.18|12641.18|12642.41|12642.41|12642.41|12642.41|12641.18|12641.18|0
1637582340000|2021-11-22 11:59:00|12642.49|12642.49|12642.49|12642.49|12642.49|12642.49|12642.49|12642.49|0
1637582360000|2021-11-22 11:59:20|12642.43|12642.43|12642.43|12642.43|12642.43|12642.43|12642.43|12642.43|0
1637582370000|2021-11-22 11:59:30|12642.48|12642.48|12641.48|12641.48|12642.48|12642.48|12641.48|12641.48|0
1637582390000|2021-11-22 11:59:50|12641.68|12641.68|12641.92|12641.92|12641.92|12641.92|12641.68|12641.68|0
1637582430000|2021-11-22 12:00:30|12639.91|12639.91|12639.91|12639.91|12639.91|12639.91|12639.91|12639.91|0
1637582500000|2021-11-22 12:01:40|12638.87|12638.87|12639.39|12639.39|12639.39|12639.39|12638.87|12638.87|0
1637582520000|2021-11-22 12:02:00|12639.66|12639.66|12641.15|12641.15|12641.15|12641.15|12639.66|12639.66|0
1637582530000|2021-11-22 12:02:10|12641.42|12641.42|12641.36|12641.36|12641.77|12641.77|12641.36|12641.36|0
1637582540000|2021-11-22 12:02:20|12640.84|12640.84|12640.84|12640.84|12640.84|12640.84|12640.84|12640.84|0
1637582550000|2021-11-22 12:02:30|12641.36|12641.36|12641.36|12641.36|12641.36|12641.36|12641.36|12641.36|0
1637582560000|2021-11-22 12:02:40|12641.44|12641.44|12641.44|12641.44|12641.44|12641.44|12641.44|12641.44|0
1637582570000|2021-11-22 12:02:50|12642.07|12642.07|12641.58|12641.58|12642.42|12642.42|12640.96|12640.96|0
1637582580000|2021-11-22 12:03:00|12641.31|12641.31|12641.31|12641.31|12641.31|12641.31|12641.31|12641.31|0
1637582590000|2021-11-22 12:03:10|12641.58|12641.58|12641.58|12641.58|12641.58|12641.58|12641.58|12641.58|0
1637582620000|2021-11-22 12:03:40|12641.41|12641.41|12641.41|12641.41|12641.41|12641.41|12641.41|12641.41|0
1637582630000|2021-11-22 12:03:50|12641.62|12641.62|12643.12|12643.12|12643.12|12643.12|12641.62|12641.62|0
1637582640000|2021-11-22 12:04:00|12643.48|12643.48|12643.61|12643.61|12644.48|12644.48|12643.48|12643.48|0
1637582650000|2021-11-22 12:04:10|12642.38|12642.38|12641.48|12641.48|12642.49|12642.49|12641.48|12641.48|0
1637582680000|2021-11-22 12:04:40|12641.84|12641.84|12641.84|12641.84|12641.84|12641.84|12641.84|12641.84|0
1637582690000|2021-11-22 12:04:50|12641.43|12641.43|12641.01|12641.01|12641.56|12641.56|12641.01|12641.01|0
1637582710000|2021-11-22 12:05:10|12640.83|12640.83|12640.66|12640.66|12640.83|12640.83|12640.66|12640.66|0
1637582720000|2021-11-22 12:05:20|12640.4|12640.4|12640.4|12640.4|12640.4|12640.4|12640.4|12640.4|0
1637582730000|2021-11-22 12:05:30|12640.13|12640.13|12640.27|12640.27|12640.27|12640.27|12639.86|12639.86|0
1637582750000|2021-11-22 12:05:50|12641.28|12641.28|12641.81|12641.81|12641.81|12641.81|12641.28|12641.28|0
1637582760000|2021-11-22 12:06:00|12641.94|12641.94|12641.87|12641.87|12642.21|12642.21|12641.87|12641.87|0
1637582770000|2021-11-22 12:06:10|12641.7|12641.7|12641.65|12641.65|12641.7|12641.7|12641.65|12641.65|0
1637582780000|2021-11-22 12:06:20|12642.65|12642.65|12642.14|12642.14|12642.65|12642.65|12642.14|12642.14|0
1637582790000|2021-11-22 12:06:30|12641.14|12641.14|12641.14|12641.14|12641.14|12641.14|12641.14|12641.14|0
1637582830000|2021-11-22 12:07:10|12641.41|12641.41|12641.92|12641.92|12641.92|12641.92|12641.41|12641.41|0
1637582850000|2021-11-22 12:07:30|12642.43|12642.43|12642.43|12642.43|12642.43|12642.43|12642.43|12642.43|0
1637582860000|2021-11-22 12:07:40|12642.84|12642.84|12642.84|12642.84|12642.84|12642.84|12642.84|12642.84|0
1637582880000|2021-11-22 12:08:00|12643.85|12643.85|12643.85|12643.85|12643.85|12643.85|12643.85|12643.85|0
1637582920000|2021-11-22 12:08:40|12644.31|12644.31|12644.1|12644.1|12644.31|12644.31|12644.1|12644.1|0
1637582950000|2021-11-22 12:09:10|12644.24|12644.24|12644.24|12644.24|12644.24|12644.24|12644.24|12644.24|0
1637582980000|2021-11-22 12:09:40|12644.5|12644.5|12643.75|12643.75|12644.5|12644.5|12643.75|12643.75|0
1637582990000|2021-11-22 12:09:50|12643.29|12643.29|12643.29|12643.29|12643.29|12643.29|12643.29|12643.29|0
1637583010000|2021-11-22 12:10:10|12642.78|12642.78|12642.78|12642.78|12642.78|12642.78|12642.78|12642.78|0
1637583040000|2021-11-22 12:10:40|12641.77|12641.77|12641.77|12641.77|12641.77|12641.77|12641.77|12641.77|0
1637583050000|2021-11-22 12:10:50|12642.13|12642.13|12642.13|12642.13|12642.13|12642.13|12642.13|12642.13|0
1637583060000|2021-11-22 12:11:00|12641.12|12641.12|12641.12|12641.12|12641.12|12641.12|12641.12|12641.12|0
1637583080000|2021-11-22 12:11:20|12641.58|12641.58|12641.58|12641.58|12641.58|12641.58|12641.58|12641.58|0
1637583110000|2021-11-22 12:11:50|12640.35|12640.35|12640.35|12640.35|12640.35|12640.35|12640.35|12640.35|0
1637583130000|2021-11-22 12:12:10|12639.94|12639.94|12639.53|12639.53|12639.94|12639.94|12639.53|12639.53|0
1637583140000|2021-11-22 12:12:20|12639.26|12639.26|12637.08|12637.08|12641.27|12641.27|12637.08|12637.08|0
1637583150000|2021-11-22 12:12:30|12636.07|12636.07|12631.7|12631.7|12636.07|12636.07|12631.7|12631.7|0
1637583180000|2021-11-22 12:13:00|12632.21|12632.21|12632.38|12632.38|12632.38|12632.38|12632.21|12632.21|0
1637583190000|2021-11-22 12:13:10|12632.06|12632.06|12629.26|12629.26|12632.06|12632.06|12629.26|12629.26|0
1637583200000|2021-11-22 12:13:20|12629.17|12629.17|12629.17|12629.17|12629.17|12629.17|12629.17|12629.17|0
1637583220000|2021-11-22 12:13:40|12628.16|12628.16|12627.16|12627.16|12628.16|12628.16|12627.16|12627.16|0
1637583230000|2021-11-22 12:13:50|12626.15|12626.15|12626.15|12626.15|12626.15|12626.15|12626.15|12626.15|0
1637583240000|2021-11-22 12:14:00|12627.16|12627.16|12626.68|12626.68|12627.16|12627.16|12626.68|12626.68|0
1637583250000|2021-11-22 12:14:10|12625.97|12625.97|12625.61|12625.61|12625.97|12625.97|12625.61|12625.61|0
1637583280000|2021-11-22 12:14:40|12624.61|12624.61|12624.61|12624.61|12624.61|12624.61|12624.61|12624.61|0
1637583290000|2021-11-22 12:14:50|12624.76|12624.76|12624.33|12624.33|12624.76|12624.76|12624.33|12624.33|0
1637583300000|2021-11-22 12:15:00|12623.68|12623.68|12625.92|12625.92|12625.92|12625.92|12623.68|12623.68|0
1637583310000|2021-11-22 12:15:10|12625.75|12625.75|12625.98|12625.98|12626.98|12626.98|12625.75|12625.75|0
1637583320000|2021-11-22 12:15:20|12627.99|12627.99|12626.98|12626.98|12627.99|12627.99|12626.98|12626.98|0
1637583340000|2021-11-22 12:15:40|12628.99|12628.99|12628.99|12628.99|12628.99|12628.99|12628.99|12628.99|0
1637583350000|2021-11-22 12:15:50|12629.05|12629.05|12629.05|12629.05|12629.05|12629.05|12629.05|12629.05|0
1637583360000|2021-11-22 12:16:00|12628.83|12628.83|12629.66|12629.66|12629.66|12629.66|12628.66|12628.66|0
1637583370000|2021-11-22 12:16:10|12628.43|12628.43|12628.43|12628.43|12628.43|12628.43|12628.43|12628.43|0
1637583380000|2021-11-22 12:16:20|12628.35|12628.35|12629.59|12629.59|12629.59|12629.59|12628.35|12628.35|0
1637583390000|2021-11-22 12:16:30|12629.64|12629.64|12629.64|12629.64|12629.85|12629.85|12629.64|12629.64|0
1637583420000|2021-11-22 12:17:00|12628.63|12628.63|12628.46|12628.46|12628.63|12628.63|12628.46|12628.46|0
1637583440000|2021-11-22 12:17:20|12628.73|12628.73|12629.26|12629.26|12629.26|12629.26|12628.73|12628.73|0
1637583470000|2021-11-22 12:17:50|12629.67|12629.67|12629.67|12629.67|12629.67|12629.67|12629.67|12629.67|0
1637583480000|2021-11-22 12:18:00|12629.54|12629.54|12629.54|12629.54|12629.54|12629.54|12629.54|12629.54|0
1637583490000|2021-11-22 12:18:10|12630.06|12630.06|12630.06|12630.06|12630.06|12630.06|12630.06|12630.06|0
1637583510000|2021-11-22 12:18:30|12630|12630|12630|12630|12630|12630|12630|12630|0
1637583530000|2021-11-22 12:18:50|12629.93|12629.93|12629.93|12629.93|12629.93|12629.93|12629.93|12629.93|0
1637583540000|2021-11-22 12:19:00|12629.41|12629.41|12629.41|12629.41|12629.41|12629.41|12629.41|12629.41|0
1637583550000|2021-11-22 12:19:10|12628.18|12628.18|12628.18|12628.18|12628.18|12628.18|12628.18|12628.18|0
1637583560000|2021-11-22 12:19:20|12626.17|12626.17|12627.17|12627.17|12627.17|12627.17|12625.16|12625.16|0
1637583570000|2021-11-22 12:19:30|12627.09|12627.09|12625.57|12625.57|12627.09|12627.09|12625.57|12625.57|0
1637583580000|2021-11-22 12:19:40|12625.19|12625.19|12625.06|12625.06|12625.19|12625.19|12625.06|12625.06|0
1637583590000|2021-11-22 12:19:50|12625.01|12625.01|12625.01|12625.01|12625.01|12625.01|12625.01|12625.01|0
1637583600000|2021-11-22 12:20:00|12625.23|12625.23|12625.23|12625.23|12625.23|12625.23|12625.23|12625.23|0
1637583610000|2021-11-22 12:20:10|12626.23|12626.23|12626.23|12626.23|12626.23|12626.23|12626.23|12626.23|0
1637583620000|2021-11-22 12:20:20|12625.72|12625.72|12624.72|12624.72|12625.72|12625.72|12624.72|12624.72|0
1637583630000|2021-11-22 12:20:30|12624.5|12624.5|12627.52|12627.52|12627.52|12627.52|12624.4|12624.4|0
1637583640000|2021-11-22 12:20:40|12626.51|12626.51|12626.34|12626.34|12626.51|12626.51|12626.34|12626.34|0
1637583650000|2021-11-22 12:20:50|12626.61|12626.61|12626.18|12626.18|12626.61|12626.61|12626.18|12626.18|0
1637583660000|2021-11-22 12:21:00|12626.53|12626.53|12628.61|12628.61|12628.61|12628.61|12626.53|12626.53|0
1637583670000|2021-11-22 12:21:10|12628.51|12628.51|12628.73|12628.73|12628.73|12628.73|12628.51|12628.51|0
1637583680000|2021-11-22 12:21:20|12628.89|12628.89|12628.89|12628.89|12628.89|12628.89|12628.89|12628.89|0
1637583720000|2021-11-22 12:22:00|12626.87|12626.87|12625.64|12625.64|12626.87|12626.87|12625.64|12625.64|0
1637583730000|2021-11-22 12:22:10|12625.18|12625.18|12623.76|12623.76|12625.18|12625.18|12623.76|12623.76|0
1637583740000|2021-11-22 12:22:20|12624.17|12624.17|12624.17|12624.17|12624.17|12624.17|12624.17|12624.17|0
1637583750000|2021-11-22 12:22:30|12625.18|12625.18|12625.18|12625.18|12625.18|12625.18|12625.18|12625.18|0
1637583760000|2021-11-22 12:22:40|12624.82|12624.82|12625.04|12625.04|12625.04|12625.04|12624.82|12624.82|0
1637583770000|2021-11-22 12:22:50|12624.88|12624.88|12624.88|12624.88|12624.88|12624.88|12624.88|12624.88|0
1637583780000|2021-11-22 12:23:00|12624.81|12624.81|12623.62|12623.62|12624.81|12624.81|12623.62|12623.62|0
1637583790000|2021-11-22 12:23:10|12622.39|12622.39|12622.37|12622.37|12622.39|12622.39|12621.96|12621.96|0
1637583800000|2021-11-22 12:23:20|12622.78|12622.78|12621.55|12621.55|12622.78|12622.78|12621.55|12621.55|0
1637583830000|2021-11-22 12:23:50|12621.9|12621.9|12621.59|12621.59|12621.9|12621.9|12621.59|12621.59|0
1637583840000|2021-11-22 12:24:00|12621.11|12621.11|12621.91|12621.91|12621.91|12621.91|12621.11|12621.11|0
1637583850000|2021-11-22 12:24:10|12622.44|12622.44|12623.45|12623.45|12623.45|12623.45|12622.44|12622.44|0
1637583860000|2021-11-22 12:24:20|12623.8|12623.8|12623.97|12623.97|12623.97|12623.97|12622.97|12622.97|0
1637583870000|2021-11-22 12:24:30|12624.38|12624.38|12624.73|12624.73|12624.73|12624.73|12624.38|12624.38|0
1637583880000|2021-11-22 12:24:40|12625.14|12625.14|12625.29|12625.29|12625.29|12625.29|12625.14|12625.14|0
1637583890000|2021-11-22 12:24:50|12626.52|12626.52|12625.11|12625.11|12626.52|12626.52|12625.11|12625.11|0
1637583960000|2021-11-22 12:26:00|12624.1|12624.1|12625.11|12625.11|12625.11|12625.11|12624.1|12624.1|0
1637583970000|2021-11-22 12:26:10|12624.89|12624.89|12624.89|12624.89|12624.89|12624.89|12624.89|12624.89|0
1637583980000|2021-11-22 12:26:20|12625.9|12625.9|12625.9|12625.9|12625.9|12625.9|12625.9|12625.9|0
1637584010000|2021-11-22 12:26:50|12627.13|12627.13|12627.13|12627.13|12627.13|12627.13|12627.13|12627.13|0
1637584020000|2021-11-22 12:27:00|12626.89|12626.89|12625.37|12625.37|12626.89|12626.89|12625.37|12625.37|0
1637584030000|2021-11-22 12:27:10|12624.96|12624.96|12625.48|12625.48|12625.48|12625.48|12624.96|12624.96|0
1637584060000|2021-11-22 12:27:40|12625.26|12625.26|12625.55|12625.55|12625.55|12625.55|12625.26|12625.26|0
1637584070000|2021-11-22 12:27:50|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|0
1637584080000|2021-11-22 12:28:00|12625.09|12625.09|12623.6|12623.6|12625.09|12625.09|12623.6|12623.6|0
1637584090000|2021-11-22 12:28:10|12623.43|12623.43|12623.43|12623.43|12623.43|12623.43|12623.43|12623.43|0
1637584140000|2021-11-22 12:29:00|12622.91|12622.91|12622.91|12622.91|12622.91|12622.91|12622.91|12622.91|0
1637584160000|2021-11-22 12:29:20|12622.5|12622.5|12622.45|12622.45|12622.5|12622.5|12622.45|12622.45|0
1637584170000|2021-11-22 12:29:30|12621.88|12621.88|12621.88|12621.88|12621.88|12621.88|12621.88|12621.88|0
1637584180000|2021-11-22 12:29:40|12621.17|12621.17|12620.22|12620.22|12621.23|12621.23|12620.22|12620.22|0
1637584190000|2021-11-22 12:29:50|12620.41|12620.41|12619.18|12619.18|12620.41|12620.41|12619.18|12619.18|0
1637584200000|2021-11-22 12:30:00|12618.17|12618.17|12616.77|12616.77|12618.17|12618.17|12616.77|12616.77|0
1637584210000|2021-11-22 12:30:10|12618.13|12618.13|12619.36|12619.36|12619.36|12619.36|12618.13|12618.13|0
1637584220000|2021-11-22 12:30:20|12619.57|12619.57|12619.73|12619.73|12619.73|12619.73|12619.57|12619.57|0
1637584270000|2021-11-22 12:31:10|12619.47|12619.47|12618.93|12618.93|12619.47|12619.47|12618.66|12618.66|0
1637584330000|2021-11-22 12:32:10|12619.06|12619.06|12619.06|12619.06|12619.06|12619.06|12619.06|12619.06|0
1637584350000|2021-11-22 12:32:30|12620.29|12620.29|12619.28|12619.28|12620.29|12620.29|12619.06|12619.06|0
1637584380000|2021-11-22 12:33:00|12618.82|12618.82|12618.82|12618.82|12618.82|12618.82|12618.82|12618.82|0
1637584390000|2021-11-22 12:33:10|12619.85|12619.85|12626.05|12626.05|12626.05|12626.05|12619.85|12619.85|0
1637584400000|2021-11-22 12:33:20|12626.32|12626.32|12626.32|12626.32|12626.32|12626.32|12626.32|12626.32|0
1637584420000|2021-11-22 12:33:40|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|12625.09|0
1637584430000|2021-11-22 12:33:50|12625.26|12625.26|12625.61|12625.61|12625.61|12625.61|12625.26|12625.26|0
1637584470000|2021-11-22 12:34:30|12625.44|12625.44|12625.44|12625.44|12625.44|12625.44|12625.44|12625.44|0
1637584490000|2021-11-22 12:34:50|12625.27|12625.27|12624.7|12624.7|12625.27|12625.27|12624.7|12624.7|0
1637584500000|2021-11-22 12:35:00|12624.19|12624.19|12624.19|12624.19|12624.19|12624.19|12624.19|12624.19|0
1637584510000|2021-11-22 12:35:10|12625.42|12625.42|12625.42|12625.42|12625.42|12625.42|12625.42|12625.42|0
1637584530000|2021-11-22 12:35:30|12625.2|12625.2|12625.2|12625.2|12625.2|12625.2|12625.2|12625.2|0
1637584540000|2021-11-22 12:35:40|12625.72|12625.72|12626.24|12626.24|12626.24|12626.24|12625.72|12625.72|0
1637584550000|2021-11-22 12:35:50|12626.69|12626.69|12626.69|12626.69|12626.69|12626.69|12626.69|12626.69|0
1637584580000|2021-11-22 12:36:20|12626.44|12626.44|12626.44|12626.44|12626.44|12626.44|12626.44|12626.44|0
1637584610000|2021-11-22 12:36:50|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|0
1637584620000|2021-11-22 12:37:00|12627.62|12627.62|12628.69|12628.69|12628.69|12628.69|12627.62|12627.62|0
1637584630000|2021-11-22 12:37:10|12628.74|12628.74|12628.37|12628.37|12628.74|12628.74|12628.37|12628.37|0
1637584640000|2021-11-22 12:37:20|12629.6|12629.6|12629.6|12629.6|12629.6|12629.6|12629.6|12629.6|0
1637584650000|2021-11-22 12:37:30|12629.19|12629.19|12629.19|12629.19|12629.19|12629.19|12629.19|12629.19|0
1637584660000|2021-11-22 12:37:40|12628.18|12628.18|12627.72|12627.72|12628.18|12628.18|12627.72|12627.72|0
1637584670000|2021-11-22 12:37:50|12627.97|12627.97|12627.97|12627.97|12627.97|12627.97|12627.97|12627.97|0
1637584680000|2021-11-22 12:38:00|12628.98|12628.98|12629.25|12629.25|12629.25|12629.25|12628.98|12628.98|0
1637584710000|2021-11-22 12:38:30|12630.25|12630.25|12630.25|12630.25|12630.25|12630.25|12630.25|12630.25|0
1637584730000|2021-11-22 12:38:50|12631.48|12631.48|12631.48|12631.48|12631.48|12631.48|12631.48|12631.48|0
1637584740000|2021-11-22 12:39:00|12632.49|12632.49|12632.49|12632.49|12632.49|12632.49|12632.49|12632.49|0
1637584750000|2021-11-22 12:39:10|12631.26|12631.26|12631.38|12631.38|12631.79|12631.79|12631.26|12631.26|0
1637584770000|2021-11-22 12:39:30|12632.39|12632.39|12632.39|12632.39|12632.39|12632.39|12632.39|12632.39|0
1637584780000|2021-11-22 12:39:40|12632.22|12632.22|12633.02|12633.02|12633.02|12633.02|12632.22|12632.22|0
1637584800000|2021-11-22 12:40:00|12632.86|12632.86|12632.86|12632.86|12632.86|12632.86|12632.86|12632.86|0
1637584820000|2021-11-22 12:40:20|12633.38|12633.38|12633.38|12633.38|12633.38|12633.38|12633.38|12633.38|0
1637584850000|2021-11-22 12:40:50|12632.38|12632.38|12632.38|12632.38|12632.38|12632.38|12632.38|12632.38|0
1637584860000|2021-11-22 12:41:00|12631.37|12631.37|12631.37|12631.37|12631.37|12631.37|12631.37|12631.37|0
1637584870000|2021-11-22 12:41:10|12632.38|12632.38|12632.38|12632.38|12632.38|12632.38|12632.38|12632.38|0
1637584890000|2021-11-22 12:41:30|12632.91|12632.91|12632.91|12632.91|12632.91|12632.91|12632.91|12632.91|0
1637584930000|2021-11-22 12:42:10|12633.26|12633.26|12634.5|12634.5|12634.5|12634.5|12633.26|12633.26|0
1637584940000|2021-11-22 12:42:20|12634.85|12634.85|12636.86|12636.86|12636.86|12636.86|12634.85|12634.85|0
1637584960000|2021-11-22 12:42:40|12635.86|12635.86|12636.53|12636.53|12636.53|12636.53|12635.86|12635.86|0
1637584970000|2021-11-22 12:42:50|12636|12636|12635.46|12635.46|12636|12636|12635.46|12635.46|0
1637584980000|2021-11-22 12:43:00|12635.33|12635.33|12635.33|12635.33|12635.33|12635.33|12635.33|12635.33|0
1637584990000|2021-11-22 12:43:10|12634.44|12634.44|12634.44|12634.44|12634.44|12634.44|12634.44|12634.44|0
1637585020000|2021-11-22 12:43:40|12634.18|12634.18|12631.77|12631.77|12634.18|12634.18|12631.51|12631.51|0
1637585030000|2021-11-22 12:43:50|12632.03|12632.03|12632.03|12632.03|12632.03|12632.03|12632.03|12632.03|0
1637585040000|2021-11-22 12:44:00|12630.02|12630.02|12630.02|12630.02|12630.02|12630.02|12630.02|12630.02|0
1637585050000|2021-11-22 12:44:10|12630.53|12630.53|12631.33|12631.33|12631.33|12631.33|12630.53|12630.53|0
1637585060000|2021-11-22 12:44:20|12630.92|12630.92|12630.92|12630.92|12630.92|12630.92|12630.92|12630.92|0
1637585080000|2021-11-22 12:44:40|12633.39|12633.39|12633.39|12633.39|12633.39|12633.39|12633.39|12633.39|0
1637585090000|2021-11-22 12:44:50|12632.98|12632.98|12632.98|12632.98|12632.98|12632.98|12632.98|12632.98|0
1637585100000|2021-11-22 12:45:00|12631.75|12631.75|12631.83|12631.83|12631.83|12631.83|12631.75|12631.75|0
1637585110000|2021-11-22 12:45:10|12631.66|12631.66|12631.66|12631.66|12631.66|12631.66|12631.66|12631.66|0
1637585120000|2021-11-22 12:45:20|12631.47|12631.47|12631.47|12631.47|12631.47|12631.47|12631.47|12631.47|0
1637585130000|2021-11-22 12:45:30|12631.24|12631.24|12631.24|12631.24|12631.24|12631.24|12631.24|12631.24|0
1637585150000|2021-11-22 12:45:50|12631.45|12631.45|12631.45|12631.45|12631.45|12631.45|12631.45|12631.45|0
1637585170000|2021-11-22 12:46:10|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|12631.29|0
1637585180000|2021-11-22 12:46:20|12630.25|12630.25|12630.25|12630.25|12630.25|12630.25|12630.25|12630.25|0
1637585190000|2021-11-22 12:46:30|12630.3|12630.3|12630.3|12630.3|12630.3|12630.3|12630.3|12630.3|0
1637585220000|2021-11-22 12:47:00|12630.09|12630.09|12630.09|12630.09|12630.09|12630.09|12630.09|12630.09|0
1637585230000|2021-11-22 12:47:10|12630.44|12630.44|12630.18|12630.18|12630.44|12630.44|12630.18|12630.18|0
1637585260000|2021-11-22 12:47:40|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|12629.87|0
1637585290000|2021-11-22 12:48:10|12630.04|12630.04|12630.04|12630.04|12630.04|12630.04|12630.04|12630.04|0
1637585300000|2021-11-22 12:48:20|12629.52|12629.52|12629.24|12629.24|12629.52|12629.52|12628.99|12628.99|0
1637585320000|2021-11-22 12:48:40|12630.47|12630.47|12630.12|12630.12|12630.47|12630.47|12630.12|12630.12|0
1637585330000|2021-11-22 12:48:50|12629.76|12629.76|12628.54|12628.54|12629.76|12629.76|12628.54|12628.54|0
1637585380000|2021-11-22 12:49:40|12628.85|12628.85|12628.85|12628.85|12628.85|12628.85|12628.85|12628.85|0
1637585390000|2021-11-22 12:49:50|12628.9|12628.9|12629.69|12629.69|12629.91|12629.91|12628.9|12628.9|0
1637585400000|2021-11-22 12:50:00|12628.46|12628.46|12628.46|12628.46|12628.46|12628.46|12628.46|12628.46|0
1637585410000|2021-11-22 12:50:10|12628.11|12628.11|12628.11|12628.11|12628.11|12628.11|12628.11|12628.11|0
1637585430000|2021-11-22 12:50:30|12627.75|12627.75|12626.17|12626.17|12627.75|12627.75|12626.17|12626.17|0
1637585460000|2021-11-22 12:51:00|12625.9|12625.9|12626.07|12626.07|12626.07|12626.07|12625.9|12625.9|0
1637585470000|2021-11-22 12:51:10|12621.42|12621.42|12622.42|12622.42|12622.42|12622.42|12621.42|12621.42|0
1637585480000|2021-11-22 12:51:20|12621.71|12621.71|12621.71|12621.71|12621.71|12621.71|12621.71|12621.71|0
1637585490000|2021-11-22 12:51:30|12620.71|12620.71|12620.71|12620.71|12620.71|12620.71|12620.71|12620.71|0
1637585500000|2021-11-22 12:51:40|12620.55|12620.55|12620.4|12620.4|12620.55|12620.55|12620.4|12620.4|0
1637585510000|2021-11-22 12:51:50|12620.18|12620.18|12620.18|12620.18|12620.18|12620.18|12620.18|12620.18|0
1637585550000|2021-11-22 12:52:30|12619.64|12619.64|12619.11|12619.11|12619.64|12619.64|12619.11|12619.11|0
1637585560000|2021-11-22 12:52:40|12617.88|12617.88|12617.88|12617.88|12617.88|12617.88|12617.88|12617.88|0
1637585570000|2021-11-22 12:52:50|12617.35|12617.35|12617.08|12617.08|12617.35|12617.35|12617.08|12617.08|0
1637585580000|2021-11-22 12:53:00|12617.04|12617.04|12616.66|12616.66|12617.04|12617.04|12615.87|12615.87|0
1637585590000|2021-11-22 12:53:10|12616.73|12616.73|12616.69|12616.69|12616.73|12616.73|12616.69|12616.69|0
1637585600000|2021-11-22 12:53:20|12617.1|12617.1|12616.91|12616.91|12617.1|12617.1|12616.91|12616.91|0
1637585610000|2021-11-22 12:53:30|12617.92|12617.92|12617.92|12617.92|12617.92|12617.92|12617.92|12617.92|0
1637585620000|2021-11-22 12:53:40|12616.91|12616.91|12616.91|12616.91|12616.91|12616.91|12616.91|12616.91|0
1637585640000|2021-11-22 12:54:00|12615.68|12615.68|12615.17|12615.17|12615.68|12615.68|12615.17|12615.17|0
1637585680000|2021-11-22 12:54:40|12615.33|12615.33|12615.33|12615.33|12615.33|12615.33|12615.33|12615.33|0
1637585710000|2021-11-22 12:55:10|12615.84|12615.84|12615.84|12615.84|12615.84|12615.84|12615.84|12615.84|0
1637585730000|2021-11-22 12:55:30|12615.13|12615.13|12615.13|12615.13|12615.13|12615.13|12615.13|12615.13|0
1637585740000|2021-11-22 12:55:40|12614.77|12614.77|12614.56|12614.56|12614.77|12614.77|12614.56|12614.56|0
1637585750000|2021-11-22 12:55:50|12614.46|12614.46|12611.01|12611.01|12614.46|12614.46|12611.01|12611.01|0
1637585760000|2021-11-22 12:56:00|12610.96|12610.96|12610.52|12610.52|12610.96|12610.96|12610.52|12610.52|0
1637585770000|2021-11-22 12:56:10|12610.28|12610.28|12610.07|12610.07|12610.28|12610.28|12610.07|12610.07|0
1637585790000|2021-11-22 12:56:30|12610.12|12610.12|12610.47|12610.47|12610.47|12610.47|12610.12|12610.12|0
1637585800000|2021-11-22 12:56:40|12610.12|12610.12|12609.27|12609.27|12610.28|12610.28|12609.27|12609.27|0
1637585810000|2021-11-22 12:56:50|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|12609.68|0
1637585820000|2021-11-22 12:57:00|12609.86|12609.86|12609.86|12609.86|12609.86|12609.86|12609.86|12609.86|0
1637585850000|2021-11-22 12:57:30|12607.03|12607.03|12607.03|12607.03|12607.03|12607.03|12607.03|12607.03|0
1637585860000|2021-11-22 12:57:40|12608.03|12608.03|12608.03|12608.03|12608.03|12608.03|12608.03|12608.03|0
1637585870000|2021-11-22 12:57:50|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|12607.98|0
1637585880000|2021-11-22 12:58:00|12608.15|12608.15|12608.15|12608.15|12608.15|12608.15|12608.15|12608.15|0
1637585900000|2021-11-22 12:58:20|12607.8|12607.8|12607.8|12607.8|12607.8|12607.8|12607.8|12607.8|0
1637585910000|2021-11-22 12:58:30|12607.48|12607.48|12607.53|12607.53|12607.53|12607.53|12607.48|12607.48|0
1637585920000|2021-11-22 12:58:40|12608.54|12608.54|12608.54|12608.54|12608.54|12608.54|12608.54|12608.54|0
1637585930000|2021-11-22 12:58:50|12608.88|12608.88|12608.88|12608.88|12608.88|12608.88|12608.88|12608.88|0
1637585940000|2021-11-22 12:59:00|12608.17|12608.17|12608.39|12608.39|12608.39|12608.39|12608.17|12608.17|0
1637585960000|2021-11-22 12:59:20|12607.87|12607.87|12607.87|12607.87|12607.87|12607.87|12607.87|12607.87|0
1637585970000|2021-11-22 12:59:30|12607.34|12607.34|12607.34|12607.34|12607.34|12607.34|12607.34|12607.34|0
1637585980000|2021-11-22 12:59:40|12607.26|12607.26|12607.26|12607.26|12607.26|12607.26|12607.26|12607.26|0
1637586000000|2021-11-22 13:00:00|12606.92|12606.92|12607.92|12607.92|12607.92|12607.92|12606.92|12606.92|0
1637586010000|2021-11-22 13:00:10|12608.27|12608.27|12608.44|12608.44|12608.44|12608.44|12608.27|12608.27|0
1637586020000|2021-11-22 13:00:20|12609.67|12609.67|12609.67|12609.67|12609.67|12609.67|12609.67|12609.67|0
1637586030000|2021-11-22 13:00:30|12609.89|12609.89|12610.08|12610.08|12610.25|12610.25|12609.89|12609.89|0
1637586050000|2021-11-22 13:00:50|12609.9|12609.9|12609.7|12609.7|12609.9|12609.9|12609.7|12609.7|0
1637586070000|2021-11-22 13:01:10|12609.87|12609.87|12609.87|12609.87|12609.87|12609.87|12609.87|12609.87|0
1637586080000|2021-11-22 13:01:20|12610.09|12610.09|12610.09|12610.09|12610.09|12610.09|12610.09|12610.09|0
1637586090000|2021-11-22 13:01:30|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|12610.61|0
1637586130000|2021-11-22 13:02:10|12610.44|12610.44|12610.44|12610.44|12610.44|12610.44|12610.44|12610.44|0
1637586140000|2021-11-22 13:02:20|12609.74|12609.74|12609.74|12609.74|12609.74|12609.74|12609.74|12609.74|0
1637586150000|2021-11-22 13:02:30|12609.91|12609.91|12609.91|12609.91|12609.91|12609.91|12609.91|12609.91|0
1637586160000|2021-11-22 13:02:40|12609.39|12609.39|12609.39|12609.39|12609.39|12609.39|12609.39|12609.39|0
1637586190000|2021-11-22 13:03:10|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|12609.57|0
1637586200000|2021-11-22 13:03:20|12609.78|12609.78|12609.78|12609.78|12609.78|12609.78|12609.78|12609.78|0
1637586210000|2021-11-22 13:03:30|12608.78|12608.78|12608.78|12608.78|12608.78|12608.78|12608.78|12608.78|0
1637586220000|2021-11-22 13:03:40|12607.77|12607.77|12607.77|12607.77|12607.77|12607.77|12607.77|12607.77|0
1637586230000|2021-11-22 13:03:50|12609|12609|12609|12609|12609|12609|12609|12609|0
1637586240000|2021-11-22 13:04:00|12608.85|12608.85|12608.85|12608.85|12608.85|12608.85|12608.85|12608.85|0
1637586250000|2021-11-22 13:04:10|12609.05|12609.05|12609.05|12609.05|12609.05|12609.05|12609.05|12609.05|0
1637586270000|2021-11-22 13:04:30|12608.78|12608.78|12608.78|12608.78|12608.78|12608.78|12608.78|12608.78|0
1637586280000|2021-11-22 13:04:40|12609.49|12609.49|12609.49|12609.49|12609.49|12609.49|12609.49|12609.49|0
1637586290000|2021-11-22 13:04:50|12609.14|12609.14|12611.37|12611.37|12611.37|12611.37|12609.14|12609.14|0
1637586300000|2021-11-22 13:05:00|12611.64|12611.64|12610.6|12610.6|12611.64|12611.64|12610.6|12610.6|0
1637586330000|2021-11-22 13:05:30|12610.37|12610.37|12610.37|12610.37|12610.37|12610.37|12610.37|12610.37|0
1637586350000|2021-11-22 13:05:50|12610.5|12610.5|12609.55|12609.55|12610.55|12610.55|12609.55|12609.55|0
1637586380000|2021-11-22 13:06:20|12609.42|12609.42|12609.42|12609.42|12609.42|12609.42|12609.42|12609.42|0
1637586430000|2021-11-22 13:07:10|12609.34|12609.34|12609.18|12609.18|12609.34|12609.34|12609.18|12609.18|0
1637586440000|2021-11-22 13:07:20|12609.42|12609.42|12609.42|12609.42|12609.42|12609.42|12609.42|12609.42|0
1637586450000|2021-11-22 13:07:30|12608.41|12608.41|12608.82|12608.82|12608.82|12608.82|12608.41|12608.41|0
1637586460000|2021-11-22 13:07:40|12608.11|12608.11|12606.1|12606.1|12608.11|12608.11|12606.1|12606.1|0
1637586470000|2021-11-22 13:07:50|12606.31|12606.31|12606.31|12606.31|12606.31|12606.31|12606.31|12606.31|0
1637586480000|2021-11-22 13:08:00|12606.83|12606.83|12606.83|12606.83|12606.83|12606.83|12606.83|12606.83|0
1637586530000|2021-11-22 13:08:50|12607.84|12607.84|12605.37|12605.37|12607.84|12607.84|12605.37|12605.37|0
1637586540000|2021-11-22 13:09:00|12605.16|12605.16|12605.4|12605.4|12605.4|12605.4|12605.16|12605.16|0
1637586550000|2021-11-22 13:09:10|12605.23|12605.23|12604.13|12604.13|12605.23|12605.23|12604.13|12604.13|0
1637586560000|2021-11-22 13:09:20|12605.13|12605.13|12605.84|12605.84|12605.84|12605.84|12605.13|12605.13|0
1637586570000|2021-11-22 13:09:30|12605.49|12605.49|12605.49|12605.49|12605.49|12605.49|12605.49|12605.49|0
1637586610000|2021-11-22 13:10:10|12605.32|12605.32|12604.5|12604.5|12605.73|12605.73|12604.5|12604.5|0
1637586630000|2021-11-22 13:10:30|12606.51|12606.51|12606.51|12606.51|12606.51|12606.51|12606.51|12606.51|0
1637586640000|2021-11-22 13:10:40|12607.56|12607.56|12607.39|12607.39|12607.56|12607.56|12607.39|12607.39|0
1637586700000|2021-11-22 13:11:40|12608.62|12608.62|12608.38|12608.38|12608.62|12608.62|12608.38|12608.38|0
1637586710000|2021-11-22 13:11:50|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|12608.21|0
1637586730000|2021-11-22 13:12:10|12607.65|12607.65|12607.65|12607.65|12607.65|12607.65|12607.65|12607.65|0
1637586740000|2021-11-22 13:12:20|12607.82|12607.82|12607.77|12607.77|12607.82|12607.82|12607.77|12607.77|0
1637586760000|2021-11-22 13:12:40|12607.5|12607.5|12607.5|12607.5|12607.5|12607.5|12607.5|12607.5|0
1637586770000|2021-11-22 13:12:50|12607.35|12607.35|12607.5|12607.5|12607.5|12607.5|12607.35|12607.35|0
1637586780000|2021-11-22 13:13:00|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|12607.85|0
1637586790000|2021-11-22 13:13:10|12607.62|12607.62|12606.06|12606.06|12607.62|12607.62|12606.06|12606.06|0
1637586800000|2021-11-22 13:13:20|12605.82|12605.82|12605.82|12605.82|12605.82|12605.82|12605.82|12605.82|0
1637586830000|2021-11-22 13:13:50|12605.95|12605.95|12605.95|12605.95|12605.95|12605.95|12605.95|12605.95|0
1637586840000|2021-11-22 13:14:00|12605.82|12605.82|12605.92|12605.92|12605.92|12605.92|12605.15|12605.15|0
1637586890000|2021-11-22 13:14:50|12605.7|12605.7|12605.7|12605.7|12605.7|12605.7|12605.7|12605.7|0
1637586900000|2021-11-22 13:15:00|12606.93|12606.93|12606.41|12606.41|12606.93|12606.93|12606.41|12606.41|0
1637586910000|2021-11-22 13:15:10|12606.77|12606.77|12606.77|12606.77|12606.77|12606.77|12606.77|12606.77|0
1637586920000|2021-11-22 13:15:20|12607.78|12607.78|12607.78|12607.78|12607.78|12607.78|12607.78|12607.78|0
1637586930000|2021-11-22 13:15:30|12607.34|12607.34|12607.34|12607.34|12607.34|12607.34|12607.34|12607.34|0
1637586940000|2021-11-22 13:15:40|12607.17|12607.17|12607.17|12607.17|12607.17|12607.17|12607.17|12607.17|0
1637586960000|2021-11-22 13:16:00|12607.23|12607.23|12605.49|12605.49|12607.23|12607.23|12605.49|12605.49|0
1637586970000|2021-11-22 13:16:10|12605.95|12605.95|12605.87|12605.87|12605.95|12605.95|12605.87|12605.87|0
1637587020000|2021-11-22 13:17:00|12605.6|12605.6|12605.6|12605.6|12605.6|12605.6|12605.6|12605.6|0
1637587030000|2021-11-22 13:17:10|12604.37|12604.37|12604.37|12604.37|12604.37|12604.37|12604.37|12604.37|0
1637587040000|2021-11-22 13:17:20|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|12604.13|0
1637587050000|2021-11-22 13:17:30|12604.93|12604.93|12604.6|12604.6|12604.93|12604.93|12604.6|12604.6|0
1637587060000|2021-11-22 13:17:40|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|12604.43|0
1637587080000|2021-11-22 13:18:00|12603.99|12603.99|12603.99|12603.99|12603.99|12603.99|12603.99|12603.99|0
1637587090000|2021-11-22 13:18:10|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|0
1637587150000|2021-11-22 13:19:10|12603.99|12603.99|12603.99|12603.99|12603.99|12603.99|12603.99|12603.99|0
1637587160000|2021-11-22 13:19:20|12604.4|12604.4|12604.4|12604.4|12604.4|12604.4|12604.4|12604.4|0
1637587190000|2021-11-22 13:19:50|12604.35|12604.35|12604.35|12604.35|12604.35|12604.35|12604.35|12604.35|0
1637587210000|2021-11-22 13:20:10|12604.7|12604.7|12604.35|12604.35|12604.7|12604.7|12604.35|12604.35|0
1637587220000|2021-11-22 13:20:20|12603.92|12603.92|12603.92|12603.92|12603.92|12603.92|12603.92|12603.92|0
1637587240000|2021-11-22 13:20:40|12603.99|12603.99|12604.26|12604.26|12604.26|12604.26|12603.99|12603.99|0
1637587250000|2021-11-22 13:20:50|12604.05|12604.05|12605.22|12605.22|12605.22|12605.22|12604.05|12604.05|0
1637587260000|2021-11-22 13:21:00|12605|12605|12605.33|12605.33|12605.33|12605.33|12605|12605|0
1637587270000|2021-11-22 13:21:10|12605.17|12605.17|12606.34|12606.34|12606.34|12606.34|12605.11|12605.11|0
1637587300000|2021-11-22 13:21:40|12606.03|12606.03|12605.87|12605.87|12606.03|12606.03|12605.87|12605.87|0
1637587310000|2021-11-22 13:21:50|12605.51|12605.51|12605.57|12605.57|12605.57|12605.57|12605.51|12605.51|0
1637587330000|2021-11-22 13:22:10|12605.7|12605.7|12605.7|12605.7|12605.7|12605.7|12605.7|12605.7|0
1637587340000|2021-11-22 13:22:20|12605.55|12605.55|12605.71|12605.71|12605.71|12605.71|12605.55|12605.55|0
1637587360000|2021-11-22 13:22:40|12605.3|12605.3|12605.47|12605.47|12605.47|12605.47|12605.3|12605.3|0
1637587380000|2021-11-22 13:23:00|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|12604.47|0
1637587420000|2021-11-22 13:23:40|12604.03|12604.03|12604.03|12604.03|12604.03|12604.03|12604.03|12604.03|0
1637587430000|2021-11-22 13:23:50|12604.39|12604.39|12603.87|12603.87|12604.39|12604.39|12603.87|12603.87|0
1637587440000|2021-11-22 13:24:00|12603.65|12603.65|12602.23|12602.23|12603.65|12603.65|12602.23|12602.23|0
1637587450000|2021-11-22 13:24:10|12601.23|12601.23|12601.23|12601.23|12601.23|12601.23|12601.23|12601.23|0
1637587460000|2021-11-22 13:24:20|12601.58|12601.58|12601.58|12601.58|12601.58|12601.58|12601.58|12601.58|0
1637587470000|2021-11-22 13:24:30|12601.37|12601.37|12601.37|12601.37|12601.37|12601.37|12601.37|12601.37|0
1637587510000|2021-11-22 13:25:10|12601.35|12601.35|12599.79|12599.79|12601.35|12601.35|12599.35|12599.35|0
1637587520000|2021-11-22 13:25:20|12599.36|12599.36|12599.36|12599.36|12599.36|12599.36|12599.36|12599.36|0
1637587530000|2021-11-22 13:25:30|12599.19|12599.19|12599.19|12599.19|12599.19|12599.19|12599.19|12599.19|0
1637587540000|2021-11-22 13:25:40|12598.67|12598.67|12596.8|12596.8|12598.67|12598.67|12596.8|12596.8|0
1637587550000|2021-11-22 13:25:50|12597.81|12597.81|12599.04|12599.04|12599.04|12599.04|12597.81|12597.81|0
1637587560000|2021-11-22 13:26:00|12600.04|12600.04|12600.04|12600.04|12600.04|12600.04|12600.04|12600.04|0
1637587570000|2021-11-22 13:26:10|12600.26|12600.26|12600.97|12600.97|12600.97|12600.97|12600.26|12600.26|0
1637587580000|2021-11-22 13:26:20|12599.96|12599.96|12599.61|12599.61|12599.96|12599.96|12599.61|12599.61|0
1637587590000|2021-11-22 13:26:30|12599.76|12599.76|12599.76|12599.76|12599.76|12599.76|12599.76|12599.76|0
1637587600000|2021-11-22 13:26:40|12599.84|12599.84|12598.61|12598.61|12599.84|12599.84|12598.61|12598.61|0
1637587620000|2021-11-22 13:27:00|12598.2|12598.2|12596.46|12596.46|12598.2|12598.2|12596.46|12596.46|0
1637587630000|2021-11-22 13:27:10|12595.94|12595.94|12595.94|12595.94|12595.94|12595.94|12595.94|12595.94|0
1637587660000|2021-11-22 13:27:40|12595.63|12595.63|12595.63|12595.63|12595.63|12595.63|12595.63|12595.63|0
1637587670000|2021-11-22 13:27:50|12595.1|12595.1|12595.1|12595.1|12595.1|12595.1|12595.1|12595.1|0
1637587680000|2021-11-22 13:28:00|12596.33|12596.33|12595.85|12595.85|12596.33|12596.33|12595.85|12595.85|0
1637587730000|2021-11-22 13:28:50|12595.93|12595.93|12595.93|12595.93|12596.28|12596.28|12595.93|12595.93|0
1637587770000|2021-11-22 13:29:30|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|12595.52|0
1637587780000|2021-11-22 13:29:40|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|12595.95|0
1637587800000|2021-11-22 13:30:00|12594.94|12594.94|12594.94|12594.94|12594.94|12594.94|12594.94|12594.94|0
1637587810000|2021-11-22 13:30:10|12594.73|12594.73|12595.96|12595.96|12595.96|12595.96|12594.73|12594.73|0
1637587820000|2021-11-22 13:30:20|12596.18|12596.18|12597.55|12597.55|12597.55|12597.55|12595.96|12595.96|0
1637587830000|2021-11-22 13:30:30|12597.98|12597.98|12598.19|12598.19|12598.19|12598.19|12597.98|12597.98|0
1637587850000|2021-11-22 13:30:50|12598.71|12598.71|12598.51|12598.51|12598.71|12598.71|12598.4|12598.4|0
1637587860000|2021-11-22 13:31:00|12600.52|12600.52|12600.52|12600.52|12600.52|12600.52|12600.35|12600.35|0
1637587870000|2021-11-22 13:31:10|12600.31|12600.31|12600.31|12600.31|12600.31|12600.31|12600.31|12600.31|0
1637587930000|2021-11-22 13:32:10|12601.63|12601.63|12601.63|12601.63|12601.63|12601.63|12601.63|12601.63|0
1637587960000|2021-11-22 13:32:40|12601.85|12601.85|12601.85|12601.85|12601.85|12601.85|12601.85|12601.85|0
1637587980000|2021-11-22 13:33:00|12601.68|12601.68|12601.85|12601.85|12601.85|12601.85|12601.68|12601.68|0
1637588000000|2021-11-22 13:33:20|12602.07|12602.07|12602.07|12602.07|12602.07|12602.07|12602.07|12602.07|0
1637588010000|2021-11-22 13:33:30|12602.59|12602.59|12602.59|12602.59|12602.59|12602.59|12602.59|12602.59|0
1637588020000|2021-11-22 13:33:40|12602.86|12602.86|12602.86|12602.86|12602.86|12602.86|12602.86|12602.86|0
1637588060000|2021-11-22 13:34:20|12601.85|12601.85|12601.85|12601.85|12601.85|12601.85|12601.85|12601.85|0
1637588080000|2021-11-22 13:34:40|12599.84|12599.84|12599.84|12599.84|12599.84|12599.84|12599.84|12599.84|0
1637588090000|2021-11-22 13:34:50|12599.62|12599.62|12599.84|12599.84|12599.84|12599.84|12599.62|12599.62|0
1637588100000|2021-11-22 13:35:00|12598.61|12598.61|12598.61|12598.61|12598.61|12598.61|12598.61|12598.61|0
1637588130000|2021-11-22 13:35:30|12598.21|12598.21|12598.05|12598.05|12598.21|12598.21|12598.05|12598.05|0
1637588140000|2021-11-22 13:35:40|12597.92|12597.92|12597.46|12597.46|12598.13|12598.13|12597.46|12597.46|0
1637588160000|2021-11-22 13:36:00|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|12597.22|0
1637588180000|2021-11-22 13:36:20|12597.05|12597.05|12596.86|12596.86|12597.13|12597.13|12596.86|12596.86|0
1637588190000|2021-11-22 13:36:30|12597.26|12597.26|12596.93|12596.93|12597.62|12597.62|12596.93|12596.93|0
1637588200000|2021-11-22 13:36:40|12595.7|12595.7|12595.53|12595.53|12595.7|12595.7|12595.53|12595.53|0
1637588210000|2021-11-22 13:36:50|12595.31|12595.31|12593.56|12593.56|12595.31|12595.31|12593.56|12593.56|0
1637588240000|2021-11-22 13:37:20|12593.32|12593.32|12593.32|12593.32|12593.32|12593.32|12593.32|12593.32|0
1637588250000|2021-11-22 13:37:30|12593.27|12593.27|12593.27|12593.27|12593.27|12593.27|12593.27|12593.27|0
1637588260000|2021-11-22 13:37:40|12592.92|12592.92|12592.21|12592.21|12592.92|12592.92|12592.21|12592.21|0
1637588300000|2021-11-22 13:38:20|12590.98|12590.98|12590.57|12590.57|12590.98|12590.98|12590.57|12590.57|0
1637588320000|2021-11-22 13:38:40|12588.55|12588.55|12587.32|12587.32|12588.55|12588.55|12587.32|12587.32|0
1637588330000|2021-11-22 13:38:50|12586.89|12586.89|12586.89|12586.89|12586.89|12586.89|12586.89|12586.89|0
1637588340000|2021-11-22 13:39:00|12586.65|12586.65|12586.44|12586.44|12586.65|12586.65|12586.44|12586.44|0
1637588350000|2021-11-22 13:39:10|12586.3|12586.3|12586.44|12586.44|12586.44|12586.44|12586.3|12586.3|0
1637588360000|2021-11-22 13:39:20|12586.22|12586.22|12585.7|12585.7|12586.22|12586.22|12585.7|12585.7|0
1637588390000|2021-11-22 13:39:50|12586.14|12586.14|12586.14|12586.14|12586.14|12586.14|12586.14|12586.14|0
1637588400000|2021-11-22 13:40:00|12586.31|12586.31|12586.31|12586.31|12586.31|12586.31|12586.31|12586.31|0
1637588410000|2021-11-22 13:40:10|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|12584.3|0
1637588420000|2021-11-22 13:40:20|12584.08|12584.08|12582.85|12582.85|12584.08|12584.08|12582.85|12582.85|0
1637588430000|2021-11-22 13:40:30|12582.63|12582.63|12582.63|12582.63|12582.63|12582.63|12582.63|12582.63|0
1637588440000|2021-11-22 13:40:40|12582.28|12582.28|12583.52|12583.52|12583.52|12583.52|12582.28|12582.28|0
1637588450000|2021-11-22 13:40:50|12582.7|12582.7|12582.7|12582.7|12582.7|12582.7|12582.7|12582.7|0
1637588470000|2021-11-22 13:41:10|12582.92|12582.92|12581.83|12581.83|12582.92|12582.92|12581.83|12581.83|0
1637588480000|2021-11-22 13:41:20|12581.48|12581.48|12581.48|12581.48|12581.48|12581.48|12581.48|12581.48|0
1637588490000|2021-11-22 13:41:30|12581.12|12581.12|12581.34|12581.34|12581.34|12581.34|12581.12|12581.12|0
1637588520000|2021-11-22 13:42:00|12580.98|12580.98|12580.98|12580.98|12580.98|12580.98|12580.98|12580.98|0
1637588530000|2021-11-22 13:42:10|12580.53|12580.53|12580.53|12580.53|12580.53|12580.53|12580.53|12580.53|0
1637588540000|2021-11-22 13:42:20|12580.79|12580.79|12581.06|12581.06|12581.06|12581.06|12580.79|12580.79|0
1637588550000|2021-11-22 13:42:30|12581.59|12581.59|12581.59|12581.59|12581.59|12581.59|12581.59|12581.59|0
1637588560000|2021-11-22 13:42:40|12580.79|12580.79|12579.19|12579.19|12580.79|12580.79|12579.19|12579.19|0
1637588570000|2021-11-22 13:42:50|12578.78|12578.78|12578.78|12578.78|12578.78|12578.78|12578.78|12578.78|0
1637588590000|2021-11-22 13:43:10|12577.96|12577.96|12578.37|12578.37|12578.37|12578.37|12577.96|12577.96|0
1637588620000|2021-11-22 13:43:40|12578.32|12578.32|12578.32|12578.32|12578.32|12578.32|12578.32|12578.32|0
1637588670000|2021-11-22 13:44:30|12576.31|12576.31|12576.88|12576.88|12576.88|12576.88|12576.31|12576.31|0
1637588690000|2021-11-22 13:44:50|12576.71|12576.71|12576.38|12576.38|12576.71|12576.71|12576.38|12576.38|0
1637588700000|2021-11-22 13:45:00|12576.46|12576.46|12576.24|12576.24|12576.46|12576.46|12576.24|12576.24|0
1637588710000|2021-11-22 13:45:10|12576.32|12576.32|12575.31|12575.31|12576.32|12576.32|12575.31|12575.31|0
1637588720000|2021-11-22 13:45:20|12575.55|12575.55|12575.55|12575.55|12575.55|12575.55|12575.55|12575.55|0
1637588730000|2021-11-22 13:45:30|12576.06|12576.06|12575.22|12575.22|12576.06|12576.06|12574.83|12574.83|0
1637588740000|2021-11-22 13:45:40|12576.29|12576.29|12575.22|12575.22|12576.29|12576.29|12575.06|12575.06|0
1637588750000|2021-11-22 13:45:50|12574.15|12574.15|12574.56|12574.56|12574.56|12574.56|12574.15|12574.15|0
1637588760000|2021-11-22 13:46:00|12574.8|12574.8|12574.8|12574.8|12574.8|12574.8|12574.8|12574.8|0
1637588780000|2021-11-22 13:46:20|12575.11|12575.11|12574.8|12574.8|12575.11|12575.11|12574.8|12574.8|0
1637588810000|2021-11-22 13:46:50|12573.57|12573.57|12573.57|12573.57|12573.57|12573.57|12573.57|12573.57|0
1637588830000|2021-11-22 13:47:10|12573.06|12573.06|12573.06|12573.06|12573.06|12573.06|12573.06|12573.06|0
1637588840000|2021-11-22 13:47:20|12571.82|12571.82|12571.82|12571.82|12571.82|12571.82|12571.82|12571.82|0
1637588850000|2021-11-22 13:47:30|12571.51|12571.51|12571.16|12571.16|12571.68|12571.68|12571.16|12571.16|0
1637588860000|2021-11-22 13:47:40|12570.64|12570.64|12570.51|12570.51|12570.64|12570.64|12570.51|12570.51|0
1637588920000|2021-11-22 13:48:40|12571.03|12571.03|12565.03|12565.03|12571.03|12571.03|12565.03|12565.03|0
1637588930000|2021-11-22 13:48:50|12563.8|12563.8|12564.82|12564.82|12564.82|12564.82|12563.8|12563.8|0
1637588940000|2021-11-22 13:49:00|12564.6|12564.6|12564.6|12564.6|12564.6|12564.6|12564.6|12564.6|0
1637588960000|2021-11-22 13:49:20|12565.83|12565.83|12565.83|12565.83|12565.83|12565.83|12565.83|12565.83|0
1637588990000|2021-11-22 13:49:50|12566.05|12566.05|12566.05|12566.05|12566.05|12566.05|12566.05|12566.05|0
1637589000000|2021-11-22 13:50:00|12565.86|12565.86|12564.86|12564.86|12565.86|12565.86|12564.86|12564.86|0
1637589010000|2021-11-22 13:50:10|12564.32|12564.32|12565.55|12565.55|12565.55|12565.55|12564.32|12564.32|0
1637589020000|2021-11-22 13:50:20|12565.18|12565.18|12565.18|12565.18|12565.18|12565.18|12565.18|12565.18|0
1637589030000|2021-11-22 13:50:30|12564.96|12564.96|12564.96|12564.96|12564.96|12564.96|12564.96|12564.96|0
1637589050000|2021-11-22 13:50:50|12564.44|12564.44|12564.01|12564.01|12564.44|12564.44|12564.01|12564.01|0
1637589060000|2021-11-22 13:51:00|12563.66|12563.66|12563.69|12563.69|12563.69|12563.69|12563.47|12563.47|0
1637589160000|2021-11-22 13:52:40|12563.33|12563.33|12563.33|12563.33|12563.33|12563.33|12563.33|12563.33|0
1637589190000|2021-11-22 13:53:10|12563.07|12563.07|12563.07|12563.07|12563.07|12563.07|12563.07|12563.07|0
1637589210000|2021-11-22 13:53:30|12562.71|12562.71|12562.71|12562.71|12562.71|12562.71|12562.71|12562.71|0
1637589220000|2021-11-22 13:53:40|12562.93|12562.93|12562.93|12562.93|12563.15|12563.15|12562.93|12562.93|0
1637589240000|2021-11-22 13:54:00|12562.22|12562.22|12563.39|12563.39|12563.39|12563.39|12562.22|12562.22|0
1637589250000|2021-11-22 13:54:10|12564.81|12564.81|12566.04|12566.04|12566.04|12566.04|12564.81|12564.81|0
1637589270000|2021-11-22 13:54:30|12566.86|12566.86|12567.68|12567.68|12567.68|12567.68|12566.45|12566.45|0
1637589280000|2021-11-22 13:54:40|12568.08|12568.08|12568.08|12568.08|12568.08|12568.08|12568.08|12568.08|0
1637589290000|2021-11-22 13:54:50|12568.35|12568.35|12568.92|12568.92|12569.17|12569.17|12568.35|12568.35|0
1637589300000|2021-11-22 13:55:00|12569.23|12569.23|12569.75|12569.75|12569.75|12569.75|12569.23|12569.23|0
1637589310000|2021-11-22 13:55:10|12569.91|12569.91|12569.93|12569.93|12569.93|12569.93|12569.5|12569.5|0
1637589330000|2021-11-22 13:55:30|12569.66|12569.66|12569.66|12569.66|12569.66|12569.66|12569.66|12569.66|0
1637589340000|2021-11-22 13:55:40|12569.25|12569.25|12569.25|12569.25|12569.25|12569.25|12569.25|12569.25|0
1637589360000|2021-11-22 13:56:00|12569.66|12569.66|12569.66|12569.66|12569.66|12569.66|12569.66|12569.66|0
1637589380000|2021-11-22 13:56:20|12570.2|12570.2|12571.72|12571.72|12571.72|12571.72|12570.2|12570.2|0
1637589390000|2021-11-22 13:56:30|12572.72|12572.72|12572.72|12572.72|12572.72|12572.72|12572.72|12572.72|0
1637589400000|2021-11-22 13:56:40|12573.13|12573.13|12572.67|12572.67|12573.13|12573.13|12572.67|12572.67|0
1637589410000|2021-11-22 13:56:50|12573.9|12573.9|12573.9|12573.9|12573.9|12573.9|12573.9|12573.9|0
1637589420000|2021-11-22 13:57:00|12573.98|12573.98|12573.98|12573.98|12573.98|12573.98|12573.98|12573.98|0
1637589500000|2021-11-22 13:58:20|12574.33|12574.33|12574.69|12574.69|12574.69|12574.69|12574.33|12574.33|0
1637589510000|2021-11-22 13:58:30|12575.04|12575.04|12575.04|12575.04|12575.04|12575.04|12575.04|12575.04|0
1637589520000|2021-11-22 13:58:40|12574.69|12574.69|12574.69|12574.69|12574.69|12574.69|12574.69|12574.69|0
1637589540000|2021-11-22 13:59:00|12574.85|12574.85|12574.85|12574.85|12574.85|12574.85|12574.85|12574.85|0
1637589550000|2021-11-22 13:59:10|12573.62|12573.62|12573.38|12573.38|12573.62|12573.62|12573.38|12573.38|0
1637589560000|2021-11-22 13:59:20|12573.82|12573.82|12573.82|12573.82|12573.82|12573.82|12573.82|12573.82|0
1637589580000|2021-11-22 13:59:40|12574.82|12574.82|12574.82|12574.82|12574.82|12574.82|12574.82|12574.82|0
1637589600000|2021-11-22 14:00:00|12575.83|12575.83|12576.7|12576.7|12577.6|12577.6|12575.83|12575.83|0
1637589610000|2021-11-22 14:00:10|12576.92|12576.92|12577.2|12577.2|12577.2|12577.2|12576.92|12576.92|0
1637589620000|2021-11-22 14:00:20|12576.79|12576.79|12578.5|12578.5|12578.5|12578.5|12576.79|12576.79|0
1637589630000|2021-11-22 14:00:30|12578.85|12578.85|12579.88|12579.88|12579.88|12579.88|12578.85|12578.85|0
1637589640000|2021-11-22 14:00:40|12578.65|12578.65|12578.65|12578.65|12578.65|12578.65|12578.65|12578.65|0
1637589660000|2021-11-22 14:01:00|12578.54|12578.54|12578.54|12578.54|12578.54|12578.54|12578.54|12578.54|0
1637589670000|2021-11-22 14:01:10|12578.13|12578.13|12578.13|12578.13|12578.13|12578.13|12578.13|12578.13|0
1637589700000|2021-11-22 14:01:40|12578.49|12578.49|12578.84|12578.84|12578.84|12578.84|12578.49|12578.49|0
1637589710000|2021-11-22 14:01:50|12579.91|12579.91|12583.39|12583.39|12583.39|12583.39|12579.91|12579.91|0
1637589720000|2021-11-22 14:02:00|12583.73|12583.73|12586.39|12586.39|12586.39|12586.39|12583.73|12583.73|0
1637589730000|2021-11-22 14:02:10|12588.02|12588.02|12588.4|12588.4|12588.4|12588.4|12588.02|12588.02|0
1637589740000|2021-11-22 14:02:20|12588.18|12588.18|12588.18|12588.18|12588.18|12588.18|12588.18|12588.18|0
1637589750000|2021-11-22 14:02:30|12588.45|12588.45|12589.45|12589.45|12589.45|12589.45|12588.45|12588.45|0
1637589760000|2021-11-22 14:02:40|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|12589.67|0
1637589770000|2021-11-22 14:02:50|12589.49|12589.49|12589.84|12589.84|12589.84|12589.84|12589.49|12589.49|0
1637589780000|2021-11-22 14:03:00|12590.18|12590.18|12594.65|12594.65|12594.65|12594.65|12590.18|12590.18|0
1637589790000|2021-11-22 14:03:10|12595.45|12595.45|12595.45|12595.45|12595.45|12595.45|12595.45|12595.45|0
1637589800000|2021-11-22 14:03:20|12595.72|12595.72|12597.25|12597.25|12597.25|12597.25|12595.72|12595.72|0
1637589820000|2021-11-22 14:03:40|12597.08|12597.08|12597.08|12597.08|12597.08|12597.08|12597.08|12597.08|0
1637589830000|2021-11-22 14:03:50|12596.86|12596.86|12596.86|12596.86|12596.86|12596.86|12596.86|12596.86|0
1637589840000|2021-11-22 14:04:00|12597.08|12597.08|12597.08|12597.08|12597.08|12597.08|12597.08|12597.08|0
1637589850000|2021-11-22 14:04:10|12597.16|12597.16|12597.16|12597.16|12597.16|12597.16|12597.16|12597.16|0
1637589860000|2021-11-22 14:04:20|12598.39|12598.39|12599.15|12599.15|12600.37|12600.37|12598.39|12598.39|0
1637589870000|2021-11-22 14:04:30|12600.16|12600.16|12599.01|12599.01|12600.16|12600.16|12598.75|12598.75|0
1637589880000|2021-11-22 14:04:40|12599.53|12599.53|12599.61|12599.61|12599.61|12599.61|12599.53|12599.53|0
1637589890000|2021-11-22 14:04:50|12599.96|12599.96|12599.96|12599.96|12599.96|12599.96|12599.96|12599.96|0
1637589900000|2021-11-22 14:05:00|12600.97|12600.97|12601.77|12601.77|12601.77|12601.77|12600.97|12600.97|0
1637589910000|2021-11-22 14:05:10|12601.93|12601.93|12601.13|12601.13|12601.93|12601.93|12601.13|12601.13|0
1637589920000|2021-11-22 14:05:20|12600.86|12600.86|12600.86|12600.86|12600.86|12600.86|12600.86|12600.86|0
1637589930000|2021-11-22 14:05:30|12600.94|12600.94|12600.94|12600.94|12600.94|12600.94|12600.94|12600.94|0
1637589940000|2021-11-22 14:05:40|12601.16|12601.16|12602.39|12602.39|12602.39|12602.39|12599.93|12599.93|0
1637589950000|2021-11-22 14:05:50|12602.12|12602.12|12602.12|12602.12|12602.12|12602.12|12602.12|12602.12|0
1637589960000|2021-11-22 14:06:00|12602.65|12602.65|12602.65|12602.65|12602.65|12602.65|12602.65|12602.65|0
1637589970000|2021-11-22 14:06:10|12602.31|12602.31|12602.48|12602.48|12602.48|12602.48|12602.31|12602.31|0
1637589980000|2021-11-22 14:06:20|12601.25|12601.25|12601.28|12601.28|12601.28|12601.28|12601.01|12601.01|0
1637589990000|2021-11-22 14:06:30|12601.51|12601.51|12601.3|12601.3|12601.51|12601.51|12601.3|12601.3|0
1637590000000|2021-11-22 14:06:40|12600.94|12600.94|12600.37|12600.37|12600.94|12600.94|12600.14|12600.14|0
1637590010000|2021-11-22 14:06:50|12601.6|12601.6|12599.59|12599.59|12601.6|12601.6|12599.59|12599.59|0
1637590020000|2021-11-22 14:07:00|12600.82|12600.82|12600.82|12600.82|12600.82|12600.82|12600.82|12600.82|0
1637590040000|2021-11-22 14:07:20|12601.34|12601.34|12601.65|12601.65|12601.65|12601.65|12601.34|12601.34|0
1637590070000|2021-11-22 14:07:50|12600.65|12600.65|12602.87|12602.87|12602.87|12602.87|12600.65|12600.65|0
1637590080000|2021-11-22 14:08:00|12603.28|12603.28|12604.35|12604.35|12604.35|12604.35|12603.28|12603.28|0
1637590090000|2021-11-22 14:08:10|12605.58|12605.58|12605.58|12605.58|12605.58|12605.58|12605.58|12605.58|0
1637590120000|2021-11-22 14:08:40|12606.11|12606.11|12606.11|12606.11|12606.11|12606.11|12606.11|12606.11|0
1637590150000|2021-11-22 14:09:10|12605.9|12605.9|12606.9|12606.9|12606.9|12606.9|12605.9|12605.9|0
1637590170000|2021-11-22 14:09:30|12608.13|12608.13|12609.41|12609.41|12609.41|12609.41|12608.13|12608.13|0
1637590180000|2021-11-22 14:09:40|12609.67|12609.67|12609.67|12609.67|12609.67|12609.67|12609.67|12609.67|0
1637590190000|2021-11-22 14:09:50|12610.21|12610.21|12611.28|12611.28|12611.28|12611.28|12610.2|12610.2|0
1637590200000|2021-11-22 14:10:00|12612.08|12612.08|12612.03|12612.03|12612.08|12612.08|12612.03|12612.03|0
1637590210000|2021-11-22 14:10:10|12611.5|12611.5|12611.84|12611.84|12611.84|12611.84|12611.5|12611.5|0
1637590220000|2021-11-22 14:10:20|12612.2|12612.2|12615.42|12615.42|12615.42|12615.42|12612.2|12612.2|0
1637590240000|2021-11-22 14:10:40|12615.96|12615.96|12616.21|12616.21|12616.21|12616.21|12615.5|12615.5|0
1637590250000|2021-11-22 14:10:50|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|12616.05|0
1637590270000|2021-11-22 14:11:10|12615.78|12615.78|12615.78|12615.78|12615.78|12615.78|12615.78|12615.78|0
1637590280000|2021-11-22 14:11:20|12616|12616|12616|12616|12616|12616|12616|12616|0
1637590290000|2021-11-22 14:11:30|12614.77|12614.77|12614.55|12614.55|12614.77|12614.77|12614.55|12614.55|0
1637590300000|2021-11-22 14:11:40|12613.32|12613.32|12613.32|12613.32|12613.32|12613.32|12613.32|12613.32|0
1637590320000|2021-11-22 14:12:00|12613.56|12613.56|12612.99|12612.99|12613.56|12613.56|12612.99|12612.99|0
1637590350000|2021-11-22 14:12:30|12612.82|12612.82|12612.82|12612.82|12612.82|12612.82|12612.82|12612.82|0
1637590370000|2021-11-22 14:12:50|12612.89|12612.89|12612.89|12612.89|12612.89|12612.89|12612.89|12612.89|0
1637590380000|2021-11-22 14:13:00|12613.16|12613.16|12613.48|12613.48|12613.48|12613.48|12613.16|12613.16|0
1637590390000|2021-11-22 14:13:10|12613.83|12613.83|12614.09|12614.09|12614.09|12614.09|12613.83|12613.83|0
1637590400000|2021-11-22 14:13:20|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|12614.61|0
1637590410000|2021-11-22 14:13:30|12613.6|12613.6|12612.79|12612.79|12613.6|12613.6|12612.79|12612.79|0
1637590460000|2021-11-22 14:14:20|12611.78|12611.78|12611.78|12611.78|12611.78|12611.78|12611.78|12611.78|0
1637590470000|2021-11-22 14:14:30|12612.02|12612.02|12612.02|12612.02|12612.02|12612.02|12612.02|12612.02|0
1637590490000|2021-11-22 14:14:50|12610.79|12610.79|12609.56|12609.56|12610.79|12610.79|12609.56|12609.56|0
1637590510000|2021-11-22 14:15:10|12610.79|12610.79|12611.01|12611.01|12611.01|12611.01|12610.79|12610.79|0
1637590520000|2021-11-22 14:15:20|12611.35|12611.35|12611.27|12611.27|12611.35|12611.35|12611.27|12611.27|0
1637590530000|2021-11-22 14:15:30|12611.44|12611.44|12611.61|12611.61|12611.61|12611.61|12611.44|12611.44|0
1637590540000|2021-11-22 14:15:40|12611.1|12611.1|12611.1|12611.1|12611.1|12611.1|12611.1|12611.1|0
1637590550000|2021-11-22 14:15:50|12611.18|12611.18|12611.18|12611.18|12611.18|12611.18|12611.18|12611.18|0
1637590560000|2021-11-22 14:16:00|12611.44|12611.44|12610.48|12610.48|12611.71|12611.71|12610.48|12610.48|0
1637590570000|2021-11-22 14:16:10|12610.65|12610.65|12610.65|12610.65|12610.65|12610.65|12610.65|12610.65|0
1637590580000|2021-11-22 14:16:20|12610.87|12610.87|12611.87|12611.87|12611.87|12611.87|12610.87|12610.87|0
1637590600000|2021-11-22 14:16:40|12612.39|12612.39|12612.39|12612.39|12612.39|12612.39|12612.39|12612.39|0
1637590620000|2021-11-22 14:17:00|12612.74|12612.74|12612.74|12612.74|12612.74|12612.74|12612.74|12612.74|0
1637590640000|2021-11-22 14:17:20|12612.98|12612.98|12613.2|12613.2|12613.2|12613.2|12612.98|12612.98|0
1637590650000|2021-11-22 14:17:30|12612.79|12612.79|12612.69|12612.69|12613.06|12613.06|12612.69|12612.69|0
1637590660000|2021-11-22 14:17:40|12612.52|12612.52|12612.52|12612.52|12612.52|12612.52|12612.52|12612.52|0
1637590670000|2021-11-22 14:17:50|12613.76|12613.76|12614.17|12614.17|12614.17|12614.17|12613.76|12613.76|0
1637590690000|2021-11-22 14:18:10|12613.81|12613.81|12615.53|12615.53|12615.53|12615.53|12613.81|12613.81|0
1637590700000|2021-11-22 14:18:20|12614.72|12614.72|12614.72|12614.72|12614.72|12614.72|12614.72|12614.72|0
1637590710000|2021-11-22 14:18:30|12614.29|12614.29|12614.56|12614.56|12614.56|12614.56|12614.29|12614.29|0
1637590720000|2021-11-22 14:18:40|12614.2|12614.2|12614.56|12614.56|12614.56|12614.56|12614.2|12614.2|0
1637590730000|2021-11-22 14:18:50|12613.22|12613.22|12613.76|12613.76|12613.76|12613.76|12613.22|12613.22|0
1637590740000|2021-11-22 14:19:00|12613.54|12613.54|12614.6|12614.6|12614.6|12614.6|12613.54|12613.54|0
1637590750000|2021-11-22 14:19:10|12614.68|12614.68|12614.81|12614.81|12614.81|12614.81|12614.68|12614.68|0
1637590770000|2021-11-22 14:19:30|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|12614.49|0
1637590780000|2021-11-22 14:19:40|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|12614.34|0
1637590790000|2021-11-22 14:19:50|12614.49|12614.49|12614.57|12614.57|12614.57|12614.57|12614.49|12614.49|0
1637590800000|2021-11-22 14:20:00|12614.65|12614.65|12614|12614|12614.65|12614.65|12614|12614|0
1637590810000|2021-11-22 14:20:10|12614.16|12614.16|12613.69|12613.69|12614.7|12614.7|12613.69|12613.69|0
1637590830000|2021-11-22 14:20:30|12614.12|12614.12|12614.12|12614.12|12614.12|12614.12|12614.12|12614.12|0
1637590840000|2021-11-22 14:20:40|12613.91|12613.91|12613.91|12613.91|12613.91|12613.91|12613.91|12613.91|0
1637590850000|2021-11-22 14:20:50|12613.39|12613.39|12613.39|12613.39|12613.39|12613.39|12613.39|12613.39|0
1637590880000|2021-11-22 14:21:20|12613.49|12613.49|12614.33|12614.33|12614.33|12614.33|12613.49|12613.49|0
1637590900000|2021-11-22 14:21:40|12614.59|12614.59|12615.1|12615.1|12615.1|12615.1|12614.59|12614.59|0
1637590910000|2021-11-22 14:21:50|12614.89|12614.89|12614.89|12614.89|12614.89|12614.89|12614.89|12614.89|0
1637590930000|2021-11-22 14:22:10|12614.76|12614.76|12614.72|12614.72|12614.76|12614.76|12614.72|12614.72|0
1637590940000|2021-11-22 14:22:20|12614.65|12614.65|12614.65|12614.65|12614.65|12614.65|12614.65|12614.65|0
1637590960000|2021-11-22 14:22:40|12615.88|12615.88|12616.41|12616.41|12616.89|12616.89|12615.88|12615.88|0
1637590990000|2021-11-22 14:23:10|12617.07|12617.07|12617.77|12617.77|12617.77|12617.77|12617.07|12617.07|0
1637591000000|2021-11-22 14:23:20|12617.42|12617.42|12617.83|12617.83|12617.83|12617.83|12617.42|12617.42|0
1637591020000|2021-11-22 14:23:40|12618.18|12618.18|12617.27|12617.27|12618.18|12618.18|12617.27|12617.27|0
1637591030000|2021-11-22 14:23:50|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|12617.19|0
1637591040000|2021-11-22 14:24:00|12617.71|12617.71|12617.71|12617.71|12617.71|12617.71|12617.71|12617.71|0
1637591050000|2021-11-22 14:24:10|12618.12|12618.12|12617.71|12617.71|12618.12|12618.12|12617.71|12617.71|0
1637591060000|2021-11-22 14:24:20|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|12617.54|0
1637591090000|2021-11-22 14:24:50|12617.18|12617.18|12618|12618|12618|12618|12617.18|12617.18|0
1637591100000|2021-11-22 14:25:00|12618.41|12618.41|12619.12|12619.12|12620.34|12620.34|12618.11|12618.11|0
1637591110000|2021-11-22 14:25:10|12620.35|12620.35|12620.35|12620.35|12620.35|12620.35|12620.35|12620.35|0
1637591120000|2021-11-22 14:25:20|12620.56|12620.56|12620.56|12620.56|12620.56|12620.56|12620.56|12620.56|0
1637591140000|2021-11-22 14:25:40|12620.83|12620.83|12620.93|12620.93|12620.93|12620.93|12620.67|12620.67|0
1637591150000|2021-11-22 14:25:50|12621.45|12621.45|12620.92|12620.92|12621.45|12621.45|12620.7|12620.7|0
1637591160000|2021-11-22 14:26:00|12622.15|12622.15|12621.83|12621.83|12622.15|12622.15|12621.83|12621.83|0
1637591170000|2021-11-22 14:26:10|12622.36|12622.36|12622.36|12622.36|12622.36|12622.36|12622.36|12622.36|0
1637591200000|2021-11-22 14:26:40|12621.83|12621.83|12621.83|12621.83|12621.83|12621.83|12621.83|12621.83|0
1637591210000|2021-11-22 14:26:50|12622.84|12622.84|12621.83|12621.83|12623.84|12623.84|12621.83|12621.83|0
1637591220000|2021-11-22 14:27:00|12622.84|12622.84|12623.84|12623.84|12623.84|12623.84|12621.83|12621.83|0
1637591230000|2021-11-22 14:27:10|12623.63|12623.63|12624.63|12624.63|12624.63|12624.63|12623.63|12623.63|0
1637591250000|2021-11-22 14:27:30|12626.64|12626.64|12625.98|12625.98|12626.98|12626.98|12625.98|12625.98|0
1637591260000|2021-11-22 14:27:40|12625.81|12625.81|12626.49|12626.49|12626.49|12626.49|12625.64|12625.64|0
1637591270000|2021-11-22 14:27:50|12626.75|12626.75|12626.47|12626.47|12626.9|12626.9|12626.44|12626.44|0
1637591280000|2021-11-22 14:28:00|12627.29|12627.29|12628.52|12628.52|12628.52|12628.52|12627.29|12627.29|0
1637591290000|2021-11-22 14:28:10|12628.11|12628.11|12628.55|12628.55|12628.55|12628.55|12628.11|12628.11|0
1637591300000|2021-11-22 14:28:20|12628.53|12628.53|12628.53|12628.53|12628.53|12628.53|12628.53|12628.53|0
1637591310000|2021-11-22 14:28:30|12628.94|12628.94|12627.93|12627.93|12628.94|12628.94|12627.93|12627.93|0
1637591320000|2021-11-22 14:28:40|12628.64|12628.64|12628.35|12628.35|12629.52|12629.52|12628.35|12628.35|0
1637591330000|2021-11-22 14:28:50|12629.36|12629.36|12629.71|12629.71|12629.71|12629.71|12629.36|12629.36|0
1637591340000|2021-11-22 14:29:00|12629.36|12629.36|12629.36|12629.36|12629.36|12629.36|12629.36|12629.36|0
1637591350000|2021-11-22 14:29:10|12629.09|12629.09|12629.09|12629.09|12629.09|12629.09|12629.09|12629.09|0
1637591360000|2021-11-22 14:29:20|12628.82|12628.82|12627|12627|12628.82|12628.82|12627|12627|0
1637591370000|2021-11-22 14:29:30|12626.18|12626.18|12625.77|12625.77|12626.18|12626.18|12625.77|12625.77|0
1637591380000|2021-11-22 14:29:40|12626.01|12626.01|12626.01|12626.01|12626.01|12626.01|12626.01|12626.01|0
1637591390000|2021-11-22 14:29:50|12626.06|12626.06|12626.06|12626.06|12626.06|12626.06|12626.06|12626.06|0
1637591400000|2021-11-22 14:30:00|12626.14|12626.14|12627.78|12627.78|12628.19|12628.19|12626.14|12626.14|0
1637591410000|2021-11-22 14:30:10|12628.05|12628.05|12626|12626|12628.05|12628.05|12625.59|12625.59|0
1637591420000|2021-11-22 14:30:20|12626.21|12626.21|12626.75|12626.75|12626.75|12626.75|12626.21|12626.21|0
1637591430000|2021-11-22 14:30:30|12626.4|12626.4|12624.01|12624.01|12626.4|12626.4|12623.34|12623.34|0
1637591440000|2021-11-22 14:30:40|12623.6|12623.6|12623.6|12623.6|12623.6|12623.6|12623.6|12623.6|0
1637591450000|2021-11-22 14:30:50|12623.82|12623.82|12622.78|12622.78|12623.82|12623.82|12622.78|12622.78|0
1637591460000|2021-11-22 14:31:00|12623.05|12623.05|12622.68|12622.68|12623.05|12623.05|12622.68|12622.68|0
1637591470000|2021-11-22 14:31:10|12622.16|12622.16|12621.97|12621.97|12622.43|12622.43|12621.97|12621.97|0
1637591480000|2021-11-22 14:31:20|12621.84|12621.84|12621.02|12621.02|12621.84|12621.84|12621.02|12621.02|0
1637591490000|2021-11-22 14:31:30|12621.43|12621.43|12621.43|12621.43|12621.43|12621.43|12621.43|12621.43|0
1637591510000|2021-11-22 14:31:50|12621.02|12621.02|12621.54|12621.54|12621.54|12621.54|12621.02|12621.02|0
1637591530000|2021-11-22 14:32:10|12621.95|12621.95|12621.37|12621.37|12621.95|12621.95|12621.37|12621.37|0
1637591540000|2021-11-22 14:32:20|12620.96|12620.96|12620.96|12620.96|12620.96|12620.96|12620.96|12620.96|0
1637591550000|2021-11-22 14:32:30|12620.8|12620.8|12620.45|12620.45|12620.8|12620.8|12620.45|12620.45|0
1637591560000|2021-11-22 14:32:40|12619.21|12619.21|12618.96|12618.96|12619.21|12619.21|12618.7|12618.7|0
1637591570000|2021-11-22 14:32:50|12617.73|12617.73|12616.67|12616.67|12617.73|12617.73|12616.67|12616.67|0
1637591580000|2021-11-22 14:33:00|12615.96|12615.96|12615.55|12615.55|12615.96|12615.96|12615.55|12615.55|0
1637591590000|2021-11-22 14:33:10|12615.03|12615.03|12610.65|12610.65|12615.03|12615.03|12610.65|12610.65|0
1637591600000|2021-11-22 14:33:20|12609.42|12609.42|12609.42|12609.42|12609.42|12609.42|12609.42|12609.42|0
1637591610000|2021-11-22 14:33:30|12610.24|12610.24|12613.07|12613.07|12613.07|12613.07|12610.24|12610.24|0
1637591620000|2021-11-22 14:33:40|12612.66|12612.66|12612.66|12612.66|12612.66|12612.66|12612.66|12612.66|0
1637591630000|2021-11-22 14:33:50|12611.95|12611.95|12611.95|12611.95|12611.95|12611.95|12611.95|12611.95|0
1637591650000|2021-11-22 14:34:10|12612.17|12612.17|12612.66|12612.66|12612.66|12612.66|12611.95|12611.95|0
1637591680000|2021-11-22 14:34:40|12613.66|12613.66|12612.35|12612.35|12613.66|12613.66|12612.35|12612.35|0
1637591690000|2021-11-22 14:34:50|12612.62|12612.62|12612.62|12612.62|12612.62|12612.62|12612.62|12612.62|0
1637591700000|2021-11-22 14:35:00|12612.46|12612.46|12613.26|12613.26|12613.26|12613.26|12612.46|12612.46|0
1637591710000|2021-11-22 14:35:10|12613.61|12613.61|12614.02|12614.02|12614.02|12614.02|12613.61|12613.61|0
1637591720000|2021-11-22 14:35:20|12614.24|12614.24|12615.06|12615.06|12615.27|12615.27|12614.24|12614.24|0
1637591730000|2021-11-22 14:35:30|12614.98|12614.98|12614.98|12614.98|12614.98|12614.98|12614.98|12614.98|0
1637591750000|2021-11-22 14:35:50|12615.14|12615.14|12614.93|12614.93|12615.14|12615.14|12614.93|12614.93|0
1637591760000|2021-11-22 14:36:00|12615.04|12615.04|12615.3|12615.3|12615.3|12615.3|12615.04|12615.04|0
1637591770000|2021-11-22 14:36:10|12615.62|12615.62|12615.29|12615.29|12615.62|12615.62|12615.21|12615.21|0
1637591780000|2021-11-22 14:36:20|12615.51|12615.51|12615.51|12615.51|12615.51|12615.51|12615.51|12615.51|0
1637591790000|2021-11-22 14:36:30|12615.84|12615.84|12615.84|12615.84|12615.84|12615.84|12615.84|12615.84|0
1637591810000|2021-11-22 14:36:50|12615.32|12615.32|12615.32|12615.32|12615.32|12615.32|12615.32|12615.32|0
1637591830000|2021-11-22 14:37:10|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|12615.67|0
1637591840000|2021-11-22 14:37:20|12616.91|12616.91|12618.14|12618.14|12618.14|12618.14|12616.91|12616.91|0
1637591850000|2021-11-22 14:37:30|12618.55|12618.55|12618.72|12618.72|12618.72|12618.72|12618.55|12618.55|0
1637591870000|2021-11-22 14:37:50|12618.74|12618.74|12618.39|12618.39|12618.74|12618.74|12618.39|12618.39|0
1637591880000|2021-11-22 14:38:00|12617.92|12617.92|12618.05|12618.05|12618.05|12618.05|12617.53|12617.53|0
1637591890000|2021-11-22 14:38:10|12617.81|12617.81|12617.81|12617.81|12617.81|12617.81|12617.81|12617.81|0
1637591920000|2021-11-22 14:38:40|12617.73|12617.73|12617.73|12617.73|12617.73|12617.73|12617.73|12617.73|0
1637591940000|2021-11-22 14:39:00|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|12617.95|0
1637591950000|2021-11-22 14:39:10|12618.19|12618.19|12618.19|12618.19|12618.19|12618.19|12618.19|12618.19|0
1637591960000|2021-11-22 14:39:20|12618.99|12618.99|12624.94|12624.94|12624.94|12624.94|12618.41|12618.41|0
1637591970000|2021-11-22 14:39:30|12626|12626|12625.46|12625.46|12627.06|12627.06|12625.46|12625.46|0
1637591980000|2021-11-22 14:39:40|12626.47|12626.47|12626.7|12626.7|12626.7|12626.7|12626.47|12626.47|0
1637591990000|2021-11-22 14:39:50|12627.06|12627.06|12627.59|12627.59|12627.59|12627.59|12627.06|12627.06|0
1637592000000|2021-11-22 14:40:00|12626.83|12626.83|12629.32|12629.32|12629.5|12629.5|12626.63|12626.63|0
1637592010000|2021-11-22 14:40:10|12629.83|12629.83|12629.83|12629.83|12629.83|12629.83|12629.83|12629.83|0
1637592020000|2021-11-22 14:40:20|12631.2|12631.2|12630.54|12630.54|12631.2|12631.2|12630.19|12630.19|0
1637592040000|2021-11-22 14:40:40|12630.98|12630.98|12630.9|12630.9|12630.98|12630.98|12630.9|12630.9|0
1637592060000|2021-11-22 14:41:00|12631.12|12631.12|12630.12|12630.12|12631.12|12631.12|12630.12|12630.12|0
1637592080000|2021-11-22 14:41:20|12629.95|12629.95|12630.12|12630.12|12630.12|12630.12|12629.95|12629.95|0
1637592090000|2021-11-22 14:41:30|12629.91|12629.91|12629.91|12629.91|12629.91|12629.91|12629.91|12629.91|0
1637592100000|2021-11-22 14:41:40|12629.69|12629.69|12629.96|12629.96|12629.96|12629.96|12629.69|12629.69|0
1637592110000|2021-11-22 14:41:50|12629.74|12629.74|12629.74|12629.74|12629.74|12629.74|12629.74|12629.74|0
1637592120000|2021-11-22 14:42:00|12629.98|12629.98|12629.98|12629.98|12629.98|12629.98|12629.98|12629.98|0
1637592130000|2021-11-22 14:42:10|12630.06|12630.06|12631.29|12631.29|12631.29|12631.29|12630.06|12630.06|0
1637592140000|2021-11-22 14:42:20|12631.83|12631.83|12631.83|12631.83|12631.83|12631.83|12631.83|12631.83|0
1637592160000|2021-11-22 14:42:40|12633.06|12633.06|12634.27|12634.27|12634.29|12634.29|12633.06|12633.06|0
1637592170000|2021-11-22 14:42:50|12633.04|12633.04|12633.52|12633.52|12633.52|12633.52|12633.04|12633.04|0
1637592190000|2021-11-22 14:43:10|12633.11|12633.11|12633.11|12633.11|12633.11|12633.11|12633.11|12633.11|0
1637592200000|2021-11-22 14:43:20|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|12633.26|0
1637592230000|2021-11-22 14:43:50|12632.83|12632.83|12630.42|12630.42|12632.83|12632.83|12630.29|12630.29|0
1637592240000|2021-11-22 14:44:00|12630.01|12630.01|12626.23|12626.23|12630.01|12630.01|12626.23|12626.23|0
1637592250000|2021-11-22 14:44:10|12625.96|12625.96|12624.63|12624.63|12625.96|12625.96|12624.63|12624.63|0
1637592260000|2021-11-22 14:44:20|12623.62|12623.62|12622.21|12622.21|12623.62|12623.62|12622.21|12622.21|0
1637592270000|2021-11-22 14:44:30|12621.2|12621.2|12620.83|12620.83|12621.2|12621.2|12620.83|12620.83|0
1637592280000|2021-11-22 14:44:40|12620.31|12620.31|12619.08|12619.08|12620.31|12620.31|12619.08|12619.08|0
1637592300000|2021-11-22 14:45:00|12618.86|12618.86|12619.08|12619.08|12619.08|12619.08|12618.86|12618.86|0
1637592310000|2021-11-22 14:45:10|12618.87|12618.87|12618.82|12618.82|12618.87|12618.87|12618.82|12618.82|0
1637592320000|2021-11-22 14:45:20|12618.72|12618.72|12617.5|12617.5|12618.72|12618.72|12617.5|12617.5|0
1637592340000|2021-11-22 14:45:40|12617.19|12617.19|12615.86|12615.86|12617.19|12617.19|12615.86|12615.86|0
1637592350000|2021-11-22 14:45:50|12615.81|12615.81|12615.81|12615.81|12615.81|12615.81|12615.81|12615.81|0
1637592360000|2021-11-22 14:46:00|12615.01|12615.01|12614|12614|12615.28|12615.28|12614|12614|0
1637592370000|2021-11-22 14:46:10|12612.77|12612.77|12613.78|12613.78|12613.78|12613.78|12612.77|12612.77|0
1637592400000|2021-11-22 14:46:40|12613.34|12613.34|12613.34|12613.34|12613.34|12613.34|12613.34|12613.34|0
1637592410000|2021-11-22 14:46:50|12612.11|12612.11|12612.11|12612.11|12612.11|12612.11|12612.11|12612.11|0
1637592420000|2021-11-22 14:47:00|12612.33|12612.33|12612.33|12612.33|12612.33|12612.33|12612.33|12612.33|0
1637592440000|2021-11-22 14:47:20|12612.12|12612.12|12611.9|12611.9|12612.12|12612.12|12611.9|12611.9|0
1637592450000|2021-11-22 14:47:30|12611.97|12611.97|12611.39|12611.39|12611.97|12611.97|12611.39|12611.39|0
1637592460000|2021-11-22 14:47:40|12612.62|12612.62|12614.34|12614.34|12614.34|12614.34|12612.62|12612.62|0
1637592480000|2021-11-22 14:48:00|12614.69|12614.69|12614.69|12614.69|12614.69|12614.69|12614.69|12614.69|0
1637592490000|2021-11-22 14:48:10|12614.96|12614.96|12614.82|12614.82|12614.96|12614.96|12614.82|12614.82|0
1637592510000|2021-11-22 14:48:30|12615.83|12615.83|12615.83|12615.83|12615.83|12615.83|12615.83|12615.83|0
1637592520000|2021-11-22 14:48:40|12616.24|12616.24|12617.08|12617.08|12617.08|12617.08|12616.08|12616.08|0
1637592530000|2021-11-22 14:48:50|12617.44|12617.44|12622.49|12622.49|12622.62|12622.62|12617.44|12617.44|0
1637592540000|2021-11-22 14:49:00|12622.76|12622.76|12623.64|12623.64|12623.64|12623.64|12622.76|12622.76|0
1637592550000|2021-11-22 14:49:10|12623.78|12623.78|12624.21|12624.21|12624.21|12624.21|12623.42|12623.42|0
1637592570000|2021-11-22 14:49:30|12624.45|12624.45|12624.45|12624.45|12624.45|12624.45|12624.45|12624.45|0
1637592600000|2021-11-22 14:50:00|12624.67|12624.67|12624.88|12624.88|12624.88|12624.88|12624.67|12624.67|0
1637592610000|2021-11-22 14:50:10|12624.53|12624.53|12623.52|12623.52|12624.53|12624.53|12623.52|12623.52|0
1637592630000|2021-11-22 14:50:30|12623.37|12623.37|12624.7|12624.7|12624.97|12624.97|12623.37|12623.37|0
1637592640000|2021-11-22 14:50:40|12624.43|12624.43|12624.02|12624.02|12624.43|12624.43|12624.02|12624.02|0
1637592670000|2021-11-22 14:51:10|12624.26|12624.26|12624.26|12624.26|12624.26|12624.26|12624.26|12624.26|0
1637592680000|2021-11-22 14:51:20|12625.5|12625.5|12626.73|12626.73|12626.73|12626.73|12625.5|12625.5|0
1637592690000|2021-11-22 14:51:30|12626.32|12626.32|12626.32|12626.32|12626.32|12626.32|12626.32|12626.32|0
1637592700000|2021-11-22 14:51:40|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|12626.73|0
1637592730000|2021-11-22 14:52:10|12627.73|12627.73|12627.73|12627.73|12627.73|12627.73|12627.73|12627.73|0
1637592740000|2021-11-22 14:52:20|12627.38|12627.38|12627.38|12627.38|12627.38|12627.38|12627.38|12627.38|0
1637592750000|2021-11-22 14:52:30|12627.79|12627.79|12627.79|12627.79|12627.79|12627.79|12627.79|12627.79|0
1637592760000|2021-11-22 14:52:40|12626.97|12626.97|12627.4|12627.4|12627.62|12627.62|12626.97|12626.97|0
1637592770000|2021-11-22 14:52:50|12627.76|12627.76|12629.47|12629.47|12629.47|12629.47|12627.76|12627.76|0
1637592790000|2021-11-22 14:53:10|12630.12|12630.12|12630.92|12630.92|12630.92|12630.92|12629.69|12629.69|0
1637592800000|2021-11-22 14:53:20|12631.27|12631.27|12632.59|12632.59|12632.59|12632.59|12631.27|12631.27|0
1637592810000|2021-11-22 14:53:30|12633|12633|12634.69|12634.69|12635.24|12635.24|12633|12633|0
1637592820000|2021-11-22 14:53:40|12634.84|12634.84|12635.15|12635.15|12635.15|12635.15|12634.84|12634.84|0
1637592830000|2021-11-22 14:53:50|12635.46|12635.46|12636.38|12636.38|12636.38|12636.38|12635.46|12635.46|0
1637592840000|2021-11-22 14:54:00|12635.56|12635.56|12635.56|12635.56|12635.56|12635.56|12635.56|12635.56|0
1637592850000|2021-11-22 14:54:10|12635.29|12635.29|12635.29|12635.29|12635.29|12635.29|12635.29|12635.29|0
1637592860000|2021-11-22 14:54:20|12636.52|12636.52|12636.37|12636.37|12636.68|12636.68|12636.37|12636.37|0
1637592870000|2021-11-22 14:54:30|12636.49|12636.49|12637.85|12637.85|12637.93|12637.93|12636.49|12636.49|0
1637592880000|2021-11-22 14:54:40|12637.5|12637.5|12637.5|12637.5|12637.5|12637.5|12637.5|12637.5|0
1637592900000|2021-11-22 14:55:00|12637.76|12637.76|12637.41|12637.41|12637.76|12637.76|12637.41|12637.41|0
1637592910000|2021-11-22 14:55:10|12637.62|12637.62|12637.62|12637.62|12637.62|12637.62|12637.62|12637.62|0
1637592920000|2021-11-22 14:55:20|12637.21|12637.21|12637.62|12637.62|12637.62|12637.62|12637.21|12637.21|0
1637592930000|2021-11-22 14:55:30|12637.79|12637.79|12637.89|12637.89|12637.89|12637.89|12637.79|12637.79|0
1637592940000|2021-11-22 14:55:40|12637.84|12637.84|12637.68|12637.68|12638.2|12638.2|12637.68|12637.68|0
1637592950000|2021-11-22 14:55:50|12637.27|12637.27|12636.27|12636.27|12637.27|12637.27|12636.27|12636.27|0
1637592960000|2021-11-22 14:56:00|12635.83|12635.83|12636.19|12636.19|12636.19|12636.19|12635.83|12635.83|0
1637592980000|2021-11-22 14:56:20|12636.03|12636.03|12636.03|12636.03|12636.03|12636.03|12636.03|12636.03|0
1637593010000|2021-11-22 14:56:50|12636.39|12636.39|12636.39|12636.39|12636.39|12636.39|12636.39|12636.39|0
1637593020000|2021-11-22 14:57:00|12636.74|12636.74|12636.74|12636.74|12636.74|12636.74|12636.74|12636.74|0
1637593050000|2021-11-22 14:57:30|12636.47|12636.47|12636.21|12636.21|12636.47|12636.47|12636.21|12636.21|0
1637593060000|2021-11-22 14:57:40|12636.64|12636.64|12635.3|12635.3|12636.64|12636.64|12633.97|12633.97|0
1637593070000|2021-11-22 14:57:50|12634.87|12634.87|12634.87|12634.87|12634.87|12634.87|12634.87|12634.87|0
1637593080000|2021-11-22 14:58:00|12635.14|12635.14|12637.97|12637.97|12637.97|12637.97|12635.14|12635.14|0
1637593090000|2021-11-22 14:58:10|12638.5|12638.5|12638.85|12638.85|12638.85|12638.85|12638.5|12638.5|0
1637593100000|2021-11-22 14:58:20|12638.04|12638.04|12638.75|12638.75|12638.75|12638.75|12638.04|12638.04|0
1637593130000|2021-11-22 14:58:50|12638.18|12638.18|12638.18|12638.18|12638.18|12638.18|12638.18|12638.18|0
1637593140000|2021-11-22 14:59:00|12637.97|12637.97|12637.02|12637.02|12637.97|12637.97|12637.02|12637.02|0
1637593150000|2021-11-22 14:59:10|12637.82|12637.82|12637.82|12637.82|12637.82|12637.82|12637.82|12637.82|0
1637593170000|2021-11-22 14:59:30|12636.81|12636.81|12635.81|12635.81|12636.81|12636.81|12635.81|12635.81|0
1637593190000|2021-11-22 14:59:50|12636.22|12636.22|12638.45|12638.45|12638.45|12638.45|12636.22|12636.22|0
1637593200000|2021-11-22 15:00:00|12638.19|12638.19|12637.65|12637.65|12638.19|12638.19|12637.65|12637.65|0
1637593210000|2021-11-22 15:00:10|12637.92|12637.92|12637.92|12637.92|12637.92|12637.92|12637.92|12637.92|0
1637593230000|2021-11-22 15:00:30|12638.11|12638.11|12638.46|12638.46|12639.69|12639.69|12638.11|12638.11|0
1637593240000|2021-11-22 15:00:40|12639.47|12639.47|12641.31|12641.31|12641.31|12641.31|12639.47|12639.47|0
1637593250000|2021-11-22 15:00:50|12643.32|12643.32|12644.41|12644.41|12645.09|12645.09|12643.32|12643.32|0
1637593260000|2021-11-22 15:01:00|12644.76|12644.76|12643.8|12643.8|12645.34|12645.34|12643.8|12643.8|0
1637593270000|2021-11-22 15:01:10|12643.96|12643.96|12645.76|12645.76|12645.76|12645.76|12643.96|12643.96|0
1637593280000|2021-11-22 15:01:20|12645.22|12645.22|12645.22|12645.22|12645.22|12645.22|12645.22|12645.22|0
1637593290000|2021-11-22 15:01:30|12645.49|12645.49|12644.93|12644.93|12645.49|12645.49|12644.93|12644.93|0
1637593300000|2021-11-22 15:01:40|12645.28|12645.28|12645.28|12645.28|12645.28|12645.28|12645.28|12645.28|0
1637593310000|2021-11-22 15:01:50|12646.51|12646.51|12646.51|12646.51|12646.51|12646.51|12646.51|12646.51|0
1637593340000|2021-11-22 15:02:20|12647.03|12647.03|12646.25|12646.25|12647.03|12647.03|12646.25|12646.25|0
1637593360000|2021-11-22 15:02:40|12647.48|12647.48|12649.72|12649.72|12649.72|12649.72|12647.48|12647.48|0
1637593380000|2021-11-22 15:03:00|12649.18|12649.18|12649.18|12649.18|12649.18|12649.18|12649.18|12649.18|0
1637593390000|2021-11-22 15:03:10|12649.54|12649.54|12649.51|12649.51|12649.78|12649.78|12649.51|12649.51|0
1637593420000|2021-11-22 15:03:40|12650.74|12650.74|12650.74|12650.74|12650.74|12650.74|12650.74|12650.74|0
1637593440000|2021-11-22 15:04:00|12650.47|12650.47|12649.94|12649.94|12650.47|12650.47|12649.94|12649.94|0
1637593450000|2021-11-22 15:04:10|12649.88|12649.88|12650.1|12650.1|12650.35|12650.35|12649.88|12649.88|0
1637593460000|2021-11-22 15:04:20|12649.86|12649.86|12649.86|12649.86|12649.86|12649.86|12649.86|12649.86|0
1637593470000|2021-11-22 15:04:30|12649.69|12649.69|12649.69|12649.69|12649.69|12649.69|12649.69|12649.69|0
1637593480000|2021-11-22 15:04:40|12648.46|12648.46|12648.1|12648.1|12648.46|12648.46|12648.1|12648.1|0
1637593500000|2021-11-22 15:05:00|12646.87|12646.87|12646.33|12646.33|12646.87|12646.87|12646.33|12646.33|0
1637593510000|2021-11-22 15:05:10|12645.1|12645.1|12639.43|12639.43|12645.1|12645.1|12639.43|12639.43|0
1637593520000|2021-11-22 15:05:20|12638.91|12638.91|12638.6|12638.6|12638.91|12638.91|12638.6|12638.6|0
1637593560000|2021-11-22 15:06:00|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|12638.81|0
1637593570000|2021-11-22 15:06:10|12638.01|12638.01|12638.01|12638.01|12638.01|12638.01|12638.01|12638.01|0
1637593590000|2021-11-22 15:06:30|12637.84|12637.84|12637.84|12637.84|12637.84|12637.84|12637.84|12637.84|0
1637593600000|2021-11-22 15:06:40|12636.61|12636.61|12636.61|12636.61|12636.61|12636.61|12635.38|12635.38|0
1637593610000|2021-11-22 15:06:50|12636.26|12636.26|12635.44|12635.44|12636.26|12636.26|12635.44|12635.44|0
1637593620000|2021-11-22 15:07:00|12635.67|12635.67|12635.67|12635.67|12635.67|12635.67|12635.67|12635.67|0
1637593630000|2021-11-22 15:07:10|12636.9|12636.9|12636.25|12636.25|12636.9|12636.9|12636.25|12636.25|0
1637593640000|2021-11-22 15:07:20|12635.94|12635.94|12632.7|12632.7|12635.94|12635.94|12632.7|12632.7|0
1637593650000|2021-11-22 15:07:30|12632.86|12632.86|12632.86|12632.86|12633.21|12633.21|12632.86|12632.86|0
1637593660000|2021-11-22 15:07:40|12631.5|12631.5|12629.48|12629.48|12631.5|12631.5|12628.25|12628.25|0
1637593670000|2021-11-22 15:07:50|12629.84|12629.84|12633.08|12633.08|12633.08|12633.08|12629.84|12629.84|0
1637593680000|2021-11-22 15:08:00|12632.01|12632.01|12632.01|12632.01|12632.01|12632.01|12632.01|12632.01|0
1637593710000|2021-11-22 15:08:30|12631.75|12631.75|12631.75|12631.75|12631.75|12631.75|12631.75|12631.75|0
1637593720000|2021-11-22 15:08:40|12631.51|12631.51|12629.05|12629.05|12631.51|12631.51|12629.05|12629.05|0
1637593740000|2021-11-22 15:09:00|12628.85|12628.85|12628.85|12628.85|12628.85|12628.85|12628.85|12628.85|0
1637593750000|2021-11-22 15:09:10|12627.61|12627.61|12628.85|12628.85|12628.85|12628.85|12627.61|12627.61|0
1637593760000|2021-11-22 15:09:20|12629.38|12629.38|12629.6|12629.6|12629.6|12629.6|12629.38|12629.38|0
1637593770000|2021-11-22 15:09:30|12628.8|12628.8|12629.06|12629.06|12629.06|12629.06|12628.8|12628.8|0
1637593780000|2021-11-22 15:09:40|12628.85|12628.85|12628.85|12628.85|12628.85|12628.85|12628.85|12628.85|0
1637593790000|2021-11-22 15:09:50|12626.8|12626.8|12627.09|12627.09|12627.09|12627.09|12626.8|12626.8|0
1637593810000|2021-11-22 15:10:10|12626.85|12626.85|12626.85|12626.85|12626.85|12626.85|12626.85|12626.85|0
1637593820000|2021-11-22 15:10:20|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|12627.07|0
1637593830000|2021-11-22 15:10:30|12627.6|12627.6|12629.55|12629.55|12629.55|12629.55|12627.6|12627.6|0
1637593840000|2021-11-22 15:10:40|12630.56|12630.56|12629.55|12629.55|12630.56|12630.56|12629.55|12629.55|0
1637593850000|2021-11-22 15:10:50|12629.79|12629.79|12629.79|12629.79|12631.24|12631.24|12629.79|12629.79|0
1637593860000|2021-11-22 15:11:00|12629.57|12629.57|12628.6|12628.6|12629.61|12629.61|12628.6|12628.6|0
1637593870000|2021-11-22 15:11:10|12628.19|12628.19|12627.99|12627.99|12628.19|12628.19|12627.99|12627.99|0
1637593910000|2021-11-22 15:11:50|12628.42|12628.42|12628.42|12628.42|12628.42|12628.42|12628.42|12628.42|0
1637593920000|2021-11-22 15:12:00|12628.66|12628.66|12628.28|12628.28|12628.93|12628.93|12628.28|12628.28|0
1637593930000|2021-11-22 15:12:10|12628.45|12628.45|12628.45|12628.45|12628.45|12628.45|12628.45|12628.45|0
1637593940000|2021-11-22 15:12:20|12627.45|12627.45|12626.44|12626.44|12627.45|12627.45|12626.44|12626.44|0
1637593960000|2021-11-22 15:12:40|12625.21|12625.21|12626.44|12626.44|12626.44|12626.44|12625.21|12625.21|0
1637593970000|2021-11-22 15:12:50|12626.27|12626.27|12625.5|12625.5|12626.27|12626.27|12625.26|12625.26|0
1637593980000|2021-11-22 15:13:00|12624.27|12624.27|12624.27|12624.27|12624.27|12624.27|12624.27|12624.27|0
1637593990000|2021-11-22 15:13:10|12623.92|12623.92|12621.46|12621.46|12623.92|12623.92|12621.46|12621.46|0
1637594010000|2021-11-22 15:13:30|12622.69|12622.69|12623.92|12623.92|12623.92|12623.92|12622.69|12622.69|0
1637594020000|2021-11-22 15:13:40|12623.87|12623.87|12623.87|12623.87|12623.87|12623.87|12623.87|12623.87|0
1637594050000|2021-11-22 15:14:10|12624.98|12624.98|12627|12627|12627|12627|12624.98|12624.98|0
1637594060000|2021-11-22 15:14:20|12628.23|12628.23|12629.46|12629.46|12630.69|12630.69|12628.23|12628.23|0
1637594070000|2021-11-22 15:14:30|12629.68|12629.68|12629.68|12629.68|12629.68|12629.68|12629.68|12629.68|0
1637594080000|2021-11-22 15:14:40|12629.44|12629.44|12629.51|12629.51|12629.51|12629.51|12629.2|12629.2|0
1637594100000|2021-11-22 15:15:00|12629.86|12629.86|12630.01|12630.01|12630.78|12630.78|12629.51|12629.51|0
1637594110000|2021-11-22 15:15:10|12631.24|12631.24|12631.24|12631.24|12631.24|12631.24|12631.24|12631.24|0
1637594120000|2021-11-22 15:15:20|12631.65|12631.65|12632.23|12632.23|12632.23|12632.23|12631.65|12631.65|0
1637594130000|2021-11-22 15:15:30|12633.16|12633.16|12634.44|12634.44|12634.58|12634.58|12633.16|12633.16|0
1637594140000|2021-11-22 15:15:40|12634.27|12634.27|12635.5|12635.5|12635.5|12635.5|12634.27|12634.27|0
1637594150000|2021-11-22 15:15:50|12635.37|12635.37|12635.5|12635.5|12635.5|12635.5|12635.37|12635.37|0
1637594160000|2021-11-22 15:16:00|12635.23|12635.23|12635.05|12635.05|12635.59|12635.59|12635.05|12635.05|0
1637594170000|2021-11-22 15:16:10|12637.06|12637.06|12635.38|12635.38|12637.29|12637.29|12635.38|12635.38|0
1637594180000|2021-11-22 15:16:20|12635.6|12635.6|12635.6|12635.6|12635.6|12635.6|12635.6|12635.6|0
1637594190000|2021-11-22 15:16:30|12635.86|12635.86|12635.86|12635.86|12635.86|12635.86|12635.86|12635.86|0
1637594200000|2021-11-22 15:16:40|12634.86|12634.86|12632.84|12632.84|12634.86|12634.86|12632.84|12632.84|0
1637594210000|2021-11-22 15:16:50|12632.41|12632.41|12632.76|12632.76|12632.76|12632.76|12632.41|12632.41|0
1637594220000|2021-11-22 15:17:00|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|12632.61|0
1637594230000|2021-11-22 15:17:10|12632.34|12632.34|12632.34|12632.34|12632.34|12632.34|12632.34|12632.34|0
1637594270000|2021-11-22 15:17:50|12631.93|12631.93|12631.93|12631.93|12631.93|12631.93|12631.93|12631.93|0
1637594280000|2021-11-22 15:18:00|12630.92|12630.92|12626.28|12626.28|12630.92|12630.92|12625.87|12625.87|0
1637594290000|2021-11-22 15:18:10|12625.77|12625.77|12624.54|12624.54|12625.77|12625.77|12624.54|12624.54|0
1637594300000|2021-11-22 15:18:20|12624.13|12624.13|12623.72|12623.72|12624.13|12624.13|12623.72|12623.72|0
1637594310000|2021-11-22 15:18:30|12623.62|12623.62|12623.62|12623.62|12623.62|12623.62|12623.62|12623.62|0
1637594320000|2021-11-22 15:18:40|12624.02|12624.02|12624.02|12624.02|12624.02|12624.02|12624.02|12624.02|0
1637594330000|2021-11-22 15:18:50|12625.47|12625.47|12627.14|12627.14|12627.14|12627.14|12625.47|12625.47|0
1637594340000|2021-11-22 15:19:00|12625.91|12625.91|12626.26|12626.26|12626.26|12626.26|12625.91|12625.91|0
1637594350000|2021-11-22 15:19:10|12626.11|12626.11|12626.28|12626.28|12626.28|12626.28|12625.93|12625.93|0
1637594360000|2021-11-22 15:19:20|12627.51|12627.51|12627.51|12627.51|12627.51|12627.51|12627.51|12627.51|0
1637594370000|2021-11-22 15:19:30|12626.28|12626.28|12626.28|12626.28|12626.28|12626.28|12626.28|12626.28|0
1637594380000|2021-11-22 15:19:40|12626.09|12626.09|12626.09|12626.09|12626.09|12626.09|12626.09|12626.09|0
1637594400000|2021-11-22 15:20:00|12625.66|12625.66|12622.54|12622.54|12625.66|12625.66|12622.54|12622.54|0
1637594410000|2021-11-22 15:20:10|12623.55|12623.55|12623.55|12623.55|12623.55|12623.55|12623.55|12623.55|0
1637594430000|2021-11-22 15:20:30|12623.03|12623.03|12623.03|12623.03|12623.03|12623.03|12623.03|12623.03|0
1637594440000|2021-11-22 15:20:40|12622.22|12622.22|12618.21|12618.21|12622.22|12622.22|12618.21|12618.21|0
1637594460000|2021-11-22 15:21:00|12618.56|12618.56|12618.56|12618.56|12618.56|12618.56|12618.56|12618.56|0
1637594470000|2021-11-22 15:21:10|12618.97|12618.97|12618.54|12618.54|12618.97|12618.97|12618.54|12618.54|0
1637594480000|2021-11-22 15:21:20|12618.32|12618.32|12616.88|12616.88|12618.32|12618.32|12616.88|12616.88|0
1637594490000|2021-11-22 15:21:30|12617.88|12617.88|12617.47|12617.47|12617.88|12617.88|12617.47|12617.47|0
1637594510000|2021-11-22 15:21:50|12617.26|12617.26|12617.61|12617.61|12617.61|12617.61|12617.26|12617.26|0
1637594520000|2021-11-22 15:22:00|12617.97|12617.97|12617.97|12617.97|12617.97|12617.97|12617.97|12617.97|0
1637594530000|2021-11-22 15:22:10|12618.28|12618.28|12618.28|12618.28|12618.28|12618.28|12618.28|12618.28|0
1637594560000|2021-11-22 15:22:40|12620.29|12620.29|12623.07|12623.07|12623.07|12623.07|12620.29|12620.29|0
1637594580000|2021-11-22 15:23:00|12623.26|12623.26|12622.7|12622.7|12623.26|12623.26|12622.7|12622.7|0
1637594590000|2021-11-22 15:23:10|12623.05|12623.05|12621.82|12621.82|12623.05|12623.05|12621.82|12621.82|0
1637594600000|2021-11-22 15:23:20|12622.35|12622.35|12622.78|12622.78|12622.78|12622.78|12622.35|12622.35|0
1637594610000|2021-11-22 15:23:30|12621.55|12621.55|12621.81|12621.81|12621.81|12621.81|12621.55|12621.55|0
1637594620000|2021-11-22 15:23:40|12622.17|12622.17|12622.7|12622.7|12622.7|12622.7|12621.47|12621.47|0
1637594640000|2021-11-22 15:24:00|12622.62|12622.62|12622.67|12622.67|12622.84|12622.84|12622.62|12622.62|0
1637594650000|2021-11-22 15:24:10|12621.96|12621.96|12620.3|12620.3|12622.32|12622.32|12620.3|12620.3|0
1637594660000|2021-11-22 15:24:20|12620.82|12620.82|12620.82|12620.82|12620.82|12620.82|12620.82|12620.82|0
1637594680000|2021-11-22 15:24:40|12622.05|12622.05|12623.28|12623.28|12623.28|12623.28|12622.05|12622.05|0
1637594690000|2021-11-22 15:24:50|12623.54|12623.54|12623.43|12623.43|12623.89|12623.89|12623.43|12623.43|0
1637594700000|2021-11-22 15:25:00|12622.2|12622.2|12621.69|12621.69|12622.2|12622.2|12621.69|12621.69|0
1637594710000|2021-11-22 15:25:10|12621.9|12621.9|12621.9|12621.9|12621.9|12621.9|12621.9|12621.9|0
1637594720000|2021-11-22 15:25:20|12622.26|12622.26|12621.74|12621.74|12622.26|12622.26|12621.74|12621.74|0
1637594730000|2021-11-22 15:25:30|12622.56|12622.56|12622.97|12622.97|12622.97|12622.97|12622.56|12622.56|0
1637594760000|2021-11-22 15:26:00|12623.13|12623.13|12623.66|12623.66|12623.66|12623.66|12623.13|12623.13|0
1637594800000|2021-11-22 15:26:40|12622.43|12622.43|12623.66|12623.66|12623.66|12623.66|12622.43|12622.43|0
1637594810000|2021-11-22 15:26:50|12623.31|12623.31|12623.93|12623.93|12623.93|12623.93|12623.31|12623.31|0
1637594820000|2021-11-22 15:27:00|12624.01|12624.01|12623.87|12623.87|12625.15|12625.15|12623.87|12623.87|0
1637594830000|2021-11-22 15:27:10|12623.65|12623.65|12623.5|12623.5|12623.65|12623.65|12623.5|12623.5|0
1637594850000|2021-11-22 15:27:30|12623.34|12623.34|12623.6|12623.6|12623.6|12623.6|12623.19|12623.19|0
1637594860000|2021-11-22 15:27:40|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|12623.95|0
1637594870000|2021-11-22 15:27:50|12623.79|12623.79|12623.79|12623.79|12623.79|12623.79|12623.79|12623.79|0
1637594880000|2021-11-22 15:28:00|12623.44|12623.44|12623.79|12623.79|12623.79|12623.79|12623.44|12623.44|0
1637594890000|2021-11-22 15:28:10|12623.69|12623.69|12623.69|12623.69|12623.69|12623.69|12623.69|12623.69|0
1637594900000|2021-11-22 15:28:20|12623.35|12623.35|12623.35|12623.35|12623.35|12623.35|12623.35|12623.35|0
1637594920000|2021-11-22 15:28:40|12623.56|12623.56|12623.35|12623.35|12623.56|12623.56|12623.35|12623.35|0
1637594940000|2021-11-22 15:29:00|12622.83|12622.83|12622.42|12622.42|12622.83|12622.83|12622.42|12622.42|0
1637594950000|2021-11-22 15:29:10|12621.7|12621.7|12621.7|12621.7|12621.7|12621.7|12621.7|12621.7|0
1637594970000|2021-11-22 15:29:30|12621.53|12621.53|12621.53|12621.53|12621.53|12621.53|12621.53|12621.53|0
1637594980000|2021-11-22 15:29:40|12621.36|12621.36|12621.36|12621.36|12621.77|12621.77|12621.36|12621.36|0
1637594990000|2021-11-22 15:29:50|12621.67|12621.67|12623.32|12623.32|12623.32|12623.32|12621.26|12621.26|0
1637595000000|2021-11-22 15:30:00|12623.73|12623.73|12626.54|12626.54|12626.54|12626.54|12623.73|12623.73|0
1637595010000|2021-11-22 15:30:10|12627.06|12627.06|12627.06|12627.06|12627.06|12627.06|12627.06|12627.06|0
1637595020000|2021-11-22 15:30:20|12626.79|12626.79|12627.01|12627.01|12627.01|12627.01|12626.79|12626.79|0
1637595050000|2021-11-22 15:30:50|12627.23|12627.23|12627.07|12627.07|12627.23|12627.23|12627.07|12627.07|0
1637595060000|2021-11-22 15:31:00|12628.3|12628.3|12628.44|12628.44|12628.65|12628.65|12628.3|12628.3|0
1637595070000|2021-11-22 15:31:10|12628.68|12628.68|12626.87|12626.87|12628.68|12628.68|12626.87|12626.87|0
1637595080000|2021-11-22 15:31:20|12626.46|12626.46|12626.38|12626.38|12626.46|12626.46|12626.38|12626.38|0
1637595090000|2021-11-22 15:31:30|12626.93|12626.93|12626.83|12626.83|12627.18|12627.18|12626.83|12626.83|0
1637595100000|2021-11-22 15:31:40|12626.59|12626.59|12626.2|12626.2|12626.72|12626.72|12626.2|12626.2|0
1637595110000|2021-11-22 15:31:50|12626.07|12626.07|12625.94|12625.94|12626.07|12626.07|12625.94|12625.94|0
1637595150000|2021-11-22 15:32:30|12626.1|12626.1|12626.1|12626.1|12626.1|12626.1|12626.1|12626.1|0
1637595160000|2021-11-22 15:32:40|12626.23|12626.23|12626.23|12626.23|12626.23|12626.23|12626.23|12626.23|0
1637595170000|2021-11-22 15:32:50|12626.44|12626.44|12626.44|12626.44|12626.44|12626.44|12626.44|12626.44|0
1637595180000|2021-11-22 15:33:00|12626.23|12626.23|12627.02|12627.02|12627.02|12627.02|12626.01|12626.01|0
1637595200000|2021-11-22 15:33:20|12627.33|12627.33|12627.11|12627.11|12627.33|12627.33|12627.11|12627.11|0
1637595210000|2021-11-22 15:33:30|12626.87|12626.87|12627.03|12627.03|12627.03|12627.03|12626.87|12626.87|0
1637595220000|2021-11-22 15:33:40|12627.16|12627.16|12627.59|12627.59|12627.59|12627.59|12627.16|12627.16|0
1637595230000|2021-11-22 15:33:50|12627.73|12627.73|12627.73|12627.73|12627.73|12627.73|12627.73|12627.73|0
1637595240000|2021-11-22 15:34:00|12627.97|12627.97|12628.95|12628.95|12629.27|12629.27|12627.97|12627.97|0
1637595250000|2021-11-22 15:34:10|12628.78|12628.78|12632.13|12632.13|12632.13|12632.13|12628.78|12628.78|0
1637595260000|2021-11-22 15:34:20|12631.12|12631.12|12631.12|12631.12|12631.12|12631.12|12631.12|12631.12|0
1637595270000|2021-11-22 15:34:30|12630.12|12630.12|12630.12|12630.12|12630.12|12630.12|12630.12|12630.12|0
1637595290000|2021-11-22 15:34:50|12629.76|12629.76|12629.76|12629.76|12629.76|12629.76|12629.76|12629.76|0
1637595300000|2021-11-22 15:35:00|12630.03|12630.03|12628.26|12628.26|12630.03|12630.03|12627.92|12627.92|0
1637595310000|2021-11-22 15:35:10|12628.62|12628.62|12627.21|12627.21|12628.62|12628.62|12627.21|12627.21|0
1637595340000|2021-11-22 15:35:40|12625.98|12625.98|12627|12627|12627.21|12627.21|12625.98|12625.98|0
1637595350000|2021-11-22 15:35:50|12627.21|12627.21|12625.98|12625.98|12627.21|12627.21|12625.98|12625.98|0
1637595360000|2021-11-22 15:36:00|12623.97|12623.97|12621.79|12621.79|12623.97|12623.97|12621.55|12621.55|0
1637595380000|2021-11-22 15:36:20|12621.99|12621.99|12622.21|12622.21|12622.21|12622.21|12621.99|12621.99|0
1637595400000|2021-11-22 15:36:40|12622.47|12622.47|12622.74|12622.74|12622.74|12622.74|12622.47|12622.47|0
1637595420000|2021-11-22 15:37:00|12622.55|12622.55|12621.9|12621.9|12622.55|12622.55|12621.9|12621.9|0
1637595430000|2021-11-22 15:37:10|12621.09|12621.09|12619.97|12619.97|12621.09|12621.09|12619.97|12619.97|0
1637595440000|2021-11-22 15:37:20|12620.13|12620.13|12620.13|12620.13|12620.13|12620.13|12620.13|12620.13|0
1637595450000|2021-11-22 15:37:30|12619.78|12619.78|12620.85|12620.85|12621.01|12621.01|12619.78|12619.78|0
1637595460000|2021-11-22 15:37:40|12619.62|12619.62|12621.44|12621.44|12621.44|12621.44|12619.62|12619.62|0
1637595470000|2021-11-22 15:37:50|12621.23|12621.23|12622.99|12622.99|12622.99|12622.99|12621.23|12621.23|0
1637595480000|2021-11-22 15:38:00|12623.26|12623.26|12622.3|12622.3|12623.31|12623.31|12622.3|12622.3|0
1637595490000|2021-11-22 15:38:10|12621.3|12621.3|12621.3|12621.3|12621.3|12621.3|12621.3|12621.3|0
1637595500000|2021-11-22 15:38:20|12621.06|12621.06|12621.06|12621.06|12621.06|12621.06|12621.06|12621.06|0
1637595510000|2021-11-22 15:38:30|12621.59|12621.59|12621.33|12621.33|12621.59|12621.59|12621.33|12621.33|0
1637595540000|2021-11-22 15:39:00|12621.49|12621.49|12621.8|12621.8|12621.8|12621.8|12621.49|12621.49|0
1637595550000|2021-11-22 15:39:10|12621.66|12621.66|12621.21|12621.21|12621.66|12621.66|12621.21|12621.21|0
1637595560000|2021-11-22 15:39:20|12621.7|12621.7|12621.32|12621.32|12621.78|12621.78|12621.32|12621.32|0
1637595570000|2021-11-22 15:39:30|12621.15|12621.15|12621.88|12621.88|12621.88|12621.88|12621.15|12621.15|0
1637595580000|2021-11-22 15:39:40|12622.41|12622.41|12621.4|12621.4|12622.41|12622.41|12621.18|12621.18|0
1637595590000|2021-11-22 15:39:50|12621.26|12621.26|12621|12621|12621.26|12621.26|12621|12621|0
1637595600000|2021-11-22 15:40:00|12620.73|12620.73|12620.46|12620.46|12620.73|12620.73|12620.46|12620.46|0
1637595610000|2021-11-22 15:40:10|12620.87|12620.87|12620.87|12620.87|12620.87|12620.87|12620.87|12620.87|0
1637595630000|2021-11-22 15:40:30|12621.88|12621.88|12621.74|12621.74|12621.88|12621.88|12621.66|12621.66|0
1637595640000|2021-11-22 15:40:40|12621.9|12621.9|12621.74|12621.74|12621.9|12621.9|12621.74|12621.74|0
1637595650000|2021-11-22 15:40:50|12621.03|12621.03|12621.03|12621.03|12621.03|12621.03|12621.03|12621.03|0
1637595670000|2021-11-22 15:41:10|12621.25|12621.25|12622.07|12622.07|12622.07|12622.07|12621.25|12621.25|0
1637595700000|2021-11-22 15:41:40|12621.9|12621.9|12622.38|12622.38|12622.38|12622.38|12621.9|12621.9|0
1637595720000|2021-11-22 15:42:00|12622.65|12622.65|12622.17|12622.17|12622.65|12622.65|12622.17|12622.17|0
1637595740000|2021-11-22 15:42:20|12622.44|12622.44|12622.44|12622.44|12622.44|12622.44|12622.44|12622.44|0
1637595750000|2021-11-22 15:42:30|12622.65|12622.65|12622.65|12622.65|12622.65|12622.65|12622.65|12622.65|0
1637595760000|2021-11-22 15:42:40|12623.01|12623.01|12623.01|12623.01|12623.01|12623.01|12623.01|12623.01|0
1637595780000|2021-11-22 15:43:00|12623.28|12623.28|12623.09|12623.09|12623.28|12623.28|12622.87|12622.87|0
1637595810000|2021-11-22 15:43:30|12624.1|12624.1|12624.1|12624.1|12624.1|12624.1|12624.1|12624.1|0
1637595830000|2021-11-22 15:43:50|12622.86|12622.86|12623.88|12623.88|12624.1|12624.1|12622.65|12622.65|0
1637595840000|2021-11-22 15:44:00|12623.66|12623.66|12623.66|12623.66|12623.66|12623.66|12623.66|12623.66|0
1637595850000|2021-11-22 15:44:10|12624.07|12624.07|12624.09|12624.09|12624.09|12624.09|12624.07|12624.07|0
1637595860000|2021-11-22 15:44:20|12624.25|12624.25|12624.25|12624.25|12624.25|12624.25|12624.25|12624.25|0
1637595870000|2021-11-22 15:44:30|12623.94|12623.94|12623.94|12623.94|12623.94|12623.94|12623.94|12623.94|0
1637595880000|2021-11-22 15:44:40|12623.4|12623.4|12622.69|12622.69|12623.4|12623.4|12622.69|12622.69|0
1637595890000|2021-11-22 15:44:50|12623.4|12623.4|12623.4|12623.4|12623.4|12623.4|12623.4|12623.4|0
1637595900000|2021-11-22 15:45:00|12624.41|12624.41|12624.6|12624.6|12624.6|12624.6|12624.17|12624.17|0
1637595910000|2021-11-22 15:45:10|12624.25|12624.25|12624.9|12624.9|12624.9|12624.9|12624.25|12624.25|0
1637595920000|2021-11-22 15:45:20|12625.25|12625.25|12625.25|12625.25|12625.25|12625.25|12625.25|12625.25|0
1637595930000|2021-11-22 15:45:30|12625.66|12625.66|12627.46|12627.46|12627.46|12627.46|12625.66|12625.66|0
1637595940000|2021-11-22 15:45:40|12627.78|12627.78|12628|12628|12628|12628|12627.47|12627.47|0
1637595950000|2021-11-22 15:45:50|12628.54|12628.54|12629.46|12629.46|12629.46|12629.46|12628.54|12628.54|0
1637595990000|2021-11-22 15:46:30|12628.23|12628.23|12629.46|12629.46|12629.46|12629.46|12628.23|12628.23|0
1637596000000|2021-11-22 15:46:40|12629.25|12629.25|12629.68|12629.68|12629.68|12629.68|12629.25|12629.25|0
1637596010000|2021-11-22 15:46:50|12629.6|12629.6|12629.38|12629.38|12629.6|12629.6|12629.38|12629.38|0
1637596020000|2021-11-22 15:47:00|12628.97|12628.97|12628.17|12628.17|12628.97|12628.97|12628.17|12628.17|0
1637596030000|2021-11-22 15:47:10|12626.94|12626.94|12627.82|12627.82|12628.17|12628.17|12626.94|12626.94|0
1637596050000|2021-11-22 15:47:30|12627.6|12627.6|12627.6|12627.6|12627.6|12627.6|12627.6|12627.6|0
1637596060000|2021-11-22 15:47:40|12627.57|12627.57|12627.92|12627.92|12627.92|12627.92|12627.57|12627.57|0
1637596070000|2021-11-22 15:47:50|12627.4|12627.4|12627.4|12627.4|12627.4|12627.4|12627.4|12627.4|0
1637596080000|2021-11-22 15:48:00|12627.3|12627.3|12627.3|12627.3|12627.3|12627.3|12627.3|12627.3|0
1637596100000|2021-11-22 15:48:20|12628.36|12628.36|12629.59|12629.59|12629.59|12629.59|12628.36|12628.36|0
1637596110000|2021-11-22 15:48:30|12630.82|12630.82|12630.82|12630.82|12630.82|12630.82|12629.59|12629.59|0
1637596120000|2021-11-22 15:48:40|12629.59|12629.59|12629.86|12629.86|12630.12|12630.12|12629.59|12629.59|0
1637596140000|2021-11-22 15:49:00|12630.21|12630.21|12631.41|12631.41|12631.41|12631.41|12629.94|12629.94|0
1637596150000|2021-11-22 15:49:10|12632.64|12632.64|12633.05|12633.05|12633.05|12633.05|12632.64|12632.64|0
1637596160000|2021-11-22 15:49:20|12633.31|12633.31|12631.93|12631.93|12633.31|12633.31|12631.93|12631.93|0
1637596170000|2021-11-22 15:49:30|12631.57|12631.57|12631.2|12631.2|12631.57|12631.57|12631.2|12631.2|0
1637596180000|2021-11-22 15:49:40|12631.61|12631.61|12630.01|12630.01|12631.61|12631.61|12630.01|12630.01|0
1637596190000|2021-11-22 15:49:50|12629.6|12629.6|12630.55|12630.55|12630.55|12630.55|12629.6|12629.6|0
1637596200000|2021-11-22 15:50:00|12630.76|12630.76|12630.9|12630.9|12630.98|12630.98|12630.76|12630.76|0
1637596230000|2021-11-22 15:50:30|12630.55|12630.55|12630.76|12630.76|12630.98|12630.98|12630.55|12630.55|0
1637596240000|2021-11-22 15:50:40|12630.52|12630.52|12630.11|12630.11|12630.52|12630.52|12630.11|12630.11|0
1637596250000|2021-11-22 15:50:50|12629.68|12629.68|12629.68|12629.68|12629.68|12629.68|12629.68|12629.68|0
1637596260000|2021-11-22 15:51:00|12629.47|12629.47|12629.88|12629.88|12629.88|12629.88|12629.47|12629.47|0
1637596270000|2021-11-22 15:51:10|12630.09|12630.09|12630.09|12630.09|12630.09|12630.09|12630.09|12630.09|0
1637596290000|2021-11-22 15:51:30|12630.31|12630.31|12630.21|12630.21|12630.31|12630.31|12629.9|12629.9|0
1637596300000|2021-11-22 15:51:40|12630.48|12630.48|12630.48|12630.48|12630.48|12630.48|12630.48|12630.48|0
1637596310000|2021-11-22 15:51:50|12630.72|12630.72|12630.72|12630.72|12630.72|12630.72|12630.72|12630.72|0
1637596320000|2021-11-22 15:52:00|12631.13|12631.13|12631.13|12631.13|12631.13|12631.13|12631.13|12631.13|0
1637596340000|2021-11-22 15:52:20|12631.28|12631.28|12631.2|12631.2|12631.28|12631.28|12631.2|12631.2|0
1637596360000|2021-11-22 15:52:40|12631.47|12631.47|12631.47|12631.47|12631.47|12631.47|12631.47|12631.47|0
1637596370000|2021-11-22 15:52:50|12631.69|12631.69|12631.69|12631.69|12631.69|12631.69|12631.69|12631.69|0
1637596390000|2021-11-22 15:53:10|12631.42|12631.42|12631.42|12631.42|12631.42|12631.42|12631.42|12631.42|0
1637596400000|2021-11-22 15:53:20|12631.94|12631.94|12631.94|12631.94|12631.94|12631.94|12631.94|12631.94|0
1637596410000|2021-11-22 15:53:30|12630.71|12630.71|12630.71|12630.71|12630.71|12630.71|12630.71|12630.71|0
1637596420000|2021-11-22 15:53:40|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|12631.06|0
1637596440000|2021-11-22 15:54:00|12631.03|12631.03|12631.24|12631.24|12631.24|12631.24|12631.03|12631.03|0
1637596460000|2021-11-22 15:54:20|12631.6|12631.6|12631.6|12631.6|12631.6|12631.6|12631.6|12631.6|0
1637596470000|2021-11-22 15:54:30|12632.03|12632.03|12631.51|12631.51|12632.03|12632.03|12631.51|12631.51|0
1637596490000|2021-11-22 15:54:50|12631.08|12631.08|12631.08|12631.08|12631.08|12631.08|12631.08|12631.08|0
1637596500000|2021-11-22 15:55:00|12629.85|12629.85|12629.68|12629.68|12629.85|12629.85|12629.68|12629.68|0
1637596510000|2021-11-22 15:55:10|12629.46|12629.46|12630.11|12630.11|12630.11|12630.11|12629.46|12629.46|0
1637596520000|2021-11-22 15:55:20|12629.89|12629.89|12629.67|12629.67|12629.89|12629.89|12629.67|12629.67|0
1637596530000|2021-11-22 15:55:30|12629.24|12629.24|12629.24|12629.24|12629.24|12629.24|12629.24|12629.24|0
1637596540000|2021-11-22 15:55:40|12629.76|12629.76|12628.75|12628.75|12629.76|12629.76|12628.75|12628.75|0
1637596560000|2021-11-22 15:56:00|12629.98|12629.98|12630.94|12630.94|12631.21|12631.21|12629.71|12629.71|0
1637596570000|2021-11-22 15:56:10|12631.3|12631.3|12631.52|12631.52|12631.52|12631.52|12631.3|12631.3|0
1637596610000|2021-11-22 15:56:50|12629.05|12629.05|12630.29|12630.29|12630.29|12630.29|12629.05|12629.05|0
1637596620000|2021-11-22 15:57:00|12630.15|12630.15|12627.4|12627.4|12630.15|12630.15|12627.4|12627.4|0
1637596630000|2021-11-22 15:57:10|12626.99|12626.99|12627.13|12627.13|12627.34|12627.34|12626.99|12626.99|0
1637596650000|2021-11-22 15:57:30|12627.64|12627.64|12627.64|12627.64|12627.64|12627.64|12627.64|12627.64|0
1637596660000|2021-11-22 15:57:40|12627.47|12627.47|12627.47|12627.47|12627.47|12627.47|12627.47|12627.47|0
1637596670000|2021-11-22 15:57:50|12627.06|12627.06|12627.06|12627.06|12627.06|12627.06|12627.06|12627.06|0
1637596680000|2021-11-22 15:58:00|12626.99|12626.99|12627.96|12627.96|12627.99|12627.99|12626.99|12626.99|0
1637596710000|2021-11-22 15:58:30|12627.79|12627.79|12627.79|12627.79|12627.79|12627.79|12627.79|12627.79|0
1637596720000|2021-11-22 15:58:40|12627.98|12627.98|12627.82|12627.82|12627.98|12627.98|12627.82|12627.82|0
1637596730000|2021-11-22 15:58:50|12628.05|12628.05|12628.05|12628.05|12628.05|12628.05|12628.05|12628.05|0
1637596760000|2021-11-22 15:59:20|12628.56|12628.56|12629.56|12629.56|12629.56|12629.56|12627.55|12627.55|0
1637596770000|2021-11-22 15:59:30|12628.56|12628.56|12626.34|12626.34|12628.56|12628.56|12626.34|12626.34|0
1637596780000|2021-11-22 15:59:40|12625.93|12625.93|12625.93|12625.93|12625.93|12625.93|12625.93|12625.93|0
1637596790000|2021-11-22 15:59:50|12626.75|12626.75|12626.42|12626.42|12626.91|12626.91|12626.42|12626.42|0
1637596800000|2021-11-22 16:00:00|12625.9|12625.9|12625.9|12625.9|12625.9|12625.9|12625.9|12625.9|0
1637596820000|2021-11-22 16:00:20|12626.07|12626.07|12626.07|12626.07|12626.07|12626.07|12626.07|12626.07|0
1637596830000|2021-11-22 16:00:30|12627.08|12627.08|12627.08|12627.08|12627.08|12627.08|12627.08|12627.08|0
1637596840000|2021-11-22 16:00:40|12628.09|12628.09|12628.3|12628.3|12628.3|12628.3|12628.09|12628.09|0
1637596850000|2021-11-22 16:00:50|12628.09|12628.09|12628.09|12628.09|12628.09|12628.09|12628.09|12628.09|0
1637596860000|2021-11-22 16:01:00|12628.44|12628.44|12628.44|12628.44|12628.44|12628.44|12628.44|12628.44|0
1637596870000|2021-11-22 16:01:10|12627.44|12627.44|12627.44|12627.44|12627.44|12627.44|12627.44|12627.44|0
1637596880000|2021-11-22 16:01:20|12627.6|12627.6|12628.13|12628.13|12628.13|12628.13|12627.6|12627.6|0
1637596890000|2021-11-22 16:01:30|12628.35|12628.35|12628.35|12628.35|12628.35|12628.35|12628.35|12628.35|0
1637596900000|2021-11-22 16:01:40|12627.94|12627.94|12627.94|12627.94|12627.94|12627.94|12627.94|12627.94|0
1637596910000|2021-11-22 16:01:50|12628.3|12628.3|12628.3|12628.3|12628.3|12628.3|12628.3|12628.3|0
1637596920000|2021-11-22 16:02:00|12628.82|12628.82|12628.6|12628.6|12628.82|12628.82|12628.6|12628.6|0
1637596930000|2021-11-22 16:02:10|12628.24|12628.24|12628.24|12628.24|12628.24|12628.24|12628.24|12628.24|0
1637596960000|2021-11-22 16:02:40|12628.03|12628.03|12628.03|12628.03|12628.03|12628.03|12628.03|12628.03|0
1637596980000|2021-11-22 16:03:00|12628.29|12628.29|12627.29|12627.29|12628.29|12628.29|12627.29|12627.29|0
1637596990000|2021-11-22 16:03:10|12626.88|12626.88|12627.09|12627.09|12627.1|12627.1|12626.69|12626.69|0
1637597000000|2021-11-22 16:03:20|12625.86|12625.86|12626.53|12626.53|12627.09|12627.09|12625.86|12625.86|0
1637597020000|2021-11-22 16:03:40|12626.89|12626.89|12626.34|12626.34|12627.16|12627.16|12625.11|12625.11|0
1637597030000|2021-11-22 16:03:50|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|12626.39|0
1637597040000|2021-11-22 16:04:00|12627.4|12627.4|12626.97|12626.97|12627.4|12627.4|12625.95|12625.95|0
1637597080000|2021-11-22 16:04:40|12625.96|12625.96|12626.37|12626.37|12626.37|12626.37|12625.96|12625.96|0
1637597090000|2021-11-22 16:04:50|12626.59|12626.59|12624.46|12624.46|12626.8|12626.8|12624.46|12624.46|0
1637597100000|2021-11-22 16:05:00|12622.45|12622.45|12618.79|12618.79|12622.71|12622.71|12618.63|12618.63|0
1637597110000|2021-11-22 16:05:10|12618.27|12618.27|12617.45|12617.45|12618.27|12618.27|12617.45|12617.45|0
1637597130000|2021-11-22 16:05:30|12617.24|12617.24|12617.24|12617.24|12617.24|12617.24|12616|12616|0
1637597140000|2021-11-22 16:05:40|12617.64|12617.64|12618.65|12618.65|12618.65|12618.65|12617.64|12617.64|0
1637597150000|2021-11-22 16:05:50|12618.48|12618.48|12618.48|12618.48|12618.48|12618.48|12618.48|12618.48|0
1637597160000|2021-11-22 16:06:00|12617.96|12617.96|12614.94|12614.94|12618.18|12618.18|12614.94|12614.94|0
1637597170000|2021-11-22 16:06:10|12613.94|12613.94|12613.94|12613.94|12613.94|12613.94|12613.94|12613.94|0
1637597180000|2021-11-22 16:06:20|12613.83|12613.83|12613.27|12613.27|12613.83|12613.83|12613.27|12613.27|0
1637597190000|2021-11-22 16:06:30|12614.5|12614.5|12613.97|12613.97|12614.5|12614.5|12613.97|12613.97|0
1637597200000|2021-11-22 16:06:40|12613.75|12613.75|12613.75|12613.75|12613.75|12613.75|12613.75|12613.75|0
1637597210000|2021-11-22 16:06:50|12613.52|12613.52|12613.52|12613.52|12613.52|12613.52|12613.52|12613.52|0
1637597220000|2021-11-22 16:07:00|12613.76|12613.76|12615.77|12615.77|12615.77|12615.77|12613.76|12613.76|0
1637597230000|2021-11-22 16:07:10|12615.53|12615.53|12615.53|12615.53|12615.53|12615.53|12615.53|12615.53|0
1637597240000|2021-11-22 16:07:20|12614.53|12614.53|12613.52|12613.52|12614.53|12614.53|12613.52|12613.52|0
1637597250000|2021-11-22 16:07:30|12612.99|12612.99|12613.26|12613.26|12613.26|12613.26|12612.99|12612.99|0
1637597260000|2021-11-22 16:07:40|12614.06|12614.06|12614.06|12614.06|12614.06|12614.06|12614.06|12614.06|0
1637597290000|2021-11-22 16:08:10|12612.83|12612.83|12612.37|12612.37|12612.83|12612.83|12612.37|12612.37|0
1637597300000|2021-11-22 16:08:20|12612.78|12612.78|12612.78|12612.78|12612.78|12612.78|12612.78|12612.78|0
1637597310000|2021-11-22 16:08:30|12612.54|12612.54|12612.38|12612.38|12612.54|12612.54|12612.38|12612.38|0
1637597330000|2021-11-22 16:08:50|12611.97|12611.97|12611.5|12611.5|12612.24|12612.24|12611.5|12611.5|0
1637597340000|2021-11-22 16:09:00|12610.79|12610.79|12611.01|12611.01|12611.15|12611.15|12610.79|12610.79|0
1637597350000|2021-11-22 16:09:10|12610.85|12610.85|12611.48|12611.48|12611.48|12611.48|12610.85|12610.85|0
1637597360000|2021-11-22 16:09:20|12611.24|12611.24|12611.24|12611.24|12611.24|12611.24|12611.24|12611.24|0
1637597370000|2021-11-22 16:09:30|12611.02|12611.02|12611.02|12611.02|12611.02|12611.02|12611.02|12611.02|0
1637597390000|2021-11-22 16:09:50|12609.79|12609.79|12608.78|12608.78|12609.79|12609.79|12607.55|12607.55|0
1637597400000|2021-11-22 16:10:00|12608.57|12608.57|12608.34|12608.34|12608.57|12608.57|12608.34|12608.34|0
1637597410000|2021-11-22 16:10:10|12607.93|12607.93|12607.45|12607.45|12608.28|12608.28|12607.45|12607.45|0
1637597420000|2021-11-22 16:10:20|12607.72|12607.72|12607.72|12607.72|12607.72|12607.72|12607.72|12607.72|0
1637597430000|2021-11-22 16:10:30|12607.92|12607.92|12607.92|12607.92|12607.92|12607.92|12607.92|12607.92|0
1637597440000|2021-11-22 16:10:40|12608.93|12608.93|12608.93|12608.93|12608.93|12608.93|12608.93|12608.93|0
1637597450000|2021-11-22 16:10:50|12608.68|12608.68|12608.68|12608.68|12608.68|12608.68|12608.68|12608.68|0
1637597460000|2021-11-22 16:11:00|12608.44|12608.44|12608.93|12608.93|12608.93|12608.93|12608.44|12608.44|0
1637597480000|2021-11-22 16:11:20|12609.14|12609.14|12608.81|12608.81|12609.14|12609.14|12608.76|12608.76|0
1637597490000|2021-11-22 16:11:30|12608.86|12608.86|12608.34|12608.34|12608.86|12608.86|12608.34|12608.34|0
1637597500000|2021-11-22 16:11:40|12607.33|12607.33|12607.48|12607.48|12607.48|12607.48|12607.33|12607.33|0
1637597510000|2021-11-22 16:11:50|12607.84|12607.84|12607.48|12607.48|12607.84|12607.84|12607.48|12607.48|0
1637597520000|2021-11-22 16:12:00|12607.72|12607.72|12607.99|12607.99|12607.99|12607.99|12607.72|12607.72|0
1637597530000|2021-11-22 16:12:10|12607.75|12607.75|12607.21|12607.21|12607.75|12607.75|12607.21|12607.21|0
1637597540000|2021-11-22 16:12:20|12607.13|12607.13|12607.03|12607.03|12607.25|12607.25|12607.03|12607.03|0
1637597550000|2021-11-22 16:12:30|12607.83|12607.83|12607.92|12607.92|12607.92|12607.92|12607.83|12607.83|0
1637597560000|2021-11-22 16:12:40|12608.19|12608.19|12608.19|12608.19|12608.19|12608.19|12608.19|12608.19|0
1637597570000|2021-11-22 16:12:50|12607.78|12607.78|12607.78|12607.78|12607.78|12607.78|12607.78|12607.78|0
1637597580000|2021-11-22 16:13:00|12608.79|12608.79|12608.22|12608.22|12608.79|12608.79|12608.22|12608.22|0
1637597590000|2021-11-22 16:13:10|12607.22|12607.22|12607.32|12607.32|12607.32|12607.32|12607.22|12607.22|0
1637597600000|2021-11-22 16:13:20|12607.83|12607.83|12607.03|12607.03|12607.83|12607.83|12607.03|12607.03|0
1637597610000|2021-11-22 16:13:30|12606.79|12606.79|12606.64|12606.64|12606.79|12606.79|12606.64|12606.64|0
1637597620000|2021-11-22 16:13:40|12605.82|12605.82|12605.82|12605.82|12605.82|12605.82|12605.82|12605.82|0
1637597630000|2021-11-22 16:13:50|12605.55|12605.55|12605.55|12605.55|12605.55|12605.55|12605.55|12605.55|0
1637597640000|2021-11-22 16:14:00|12606.78|12606.78|12606.99|12606.99|12606.99|12606.99|12606.78|12606.78|0
1637597650000|2021-11-22 16:14:10|12607.12|12607.12|12607.39|12607.39|12607.39|12607.39|12607.12|12607.12|0
1637597660000|2021-11-22 16:14:20|12607.44|12607.44|12611.4|12611.4|12611.96|12611.96|12607.44|12607.44|0
1637597670000|2021-11-22 16:14:30|12611.04|12611.04|12611.55|12611.55|12611.55|12611.55|12611.03|12611.03|0
1637597690000|2021-11-22 16:14:50|12611.74|12611.74|12611.53|12611.53|12611.74|12611.74|12611.53|12611.53|0
1637597700000|2021-11-22 16:15:00|12610.73|12610.73|12609.65|12609.65|12610.95|12610.95|12609.38|12609.38|0
1637597710000|2021-11-22 16:15:10|12609.49|12609.49|12609.8|12609.8|12610.21|12610.21|12607.99|12607.99|0
1637597720000|2021-11-22 16:15:20|12610.01|12610.01|12609.86|12609.86|12610.01|12610.01|12609.86|12609.86|0
1637597730000|2021-11-22 16:15:30|12608.85|12608.85|12608.33|12608.33|12608.85|12608.85|12608.33|12608.33|0
1637597740000|2021-11-22 16:15:40|12608.18|12608.18|12607.67|12607.67|12608.18|12608.18|12607.67|12607.67|0
1637597750000|2021-11-22 16:15:50|12607.51|12607.51|12607.51|12607.51|12607.51|12607.51|12607.51|12607.51|0
1637597760000|2021-11-22 16:16:00|12607.3|12607.3|12607.03|12607.03|12607.3|12607.3|12607.03|12607.03|0
1637597770000|2021-11-22 16:16:10|12606.87|12606.87|12607.75|12607.75|12607.75|12607.75|12606.87|12606.87|0
1637597790000|2021-11-22 16:16:30|12608.75|12608.75|12608.75|12608.75|12608.75|12608.75|12608.75|12608.75|0
1637597800000|2021-11-22 16:16:40|12608.49|12608.49|12608|12608|12608.49|12608.49|12608|12608|0
1637597810000|2021-11-22 16:16:50|12607.76|12607.76|12606.75|12606.75|12607.76|12607.76|12606.75|12606.75|0
1637597830000|2021-11-22 16:17:10|12606.04|12606.04|12605.28|12605.28|12606.04|12606.04|12605.28|12605.28|0
1637597840000|2021-11-22 16:17:20|12604.05|12604.05|12605.28|12605.28|12605.28|12605.28|12604.05|12604.05|0
1637597850000|2021-11-22 16:17:30|12604.57|12604.57|12604.57|12604.57|12604.57|12604.57|12604.57|12604.57|0
1637597860000|2021-11-22 16:17:40|12604.22|12604.22|12604.14|12604.14|12604.22|12604.22|12603.99|12603.99|0
1637597870000|2021-11-22 16:17:50|12602.91|12602.91|12603.09|12603.09|12603.26|12603.26|12602.91|12602.91|0
1637597880000|2021-11-22 16:18:00|12602.74|12602.74|12602.74|12602.74|12602.74|12602.74|12602.74|12602.74|0
1637597890000|2021-11-22 16:18:10|12603|12603|12603.24|12603.24|12603.24|12603.24|12603|12603|0
1637597900000|2021-11-22 16:18:20|12603|12603|12603|12603|12603|12603|12603|12603|0
1637597920000|2021-11-22 16:18:40|12603.07|12603.07|12603.5|12603.5|12603.5|12603.5|12603.07|12603.07|0
1637597930000|2021-11-22 16:18:50|12603.39|12603.39|12603.31|12603.31|12603.39|12603.39|12603.31|12603.31|0
1637597940000|2021-11-22 16:19:00|12603.39|12603.39|12603.39|12603.39|12603.39|12603.39|12602.16|12602.16|0
1637597950000|2021-11-22 16:19:10|12602.87|12602.87|12603.14|12603.14|12603.14|12603.14|12602.87|12602.87|0
1637597960000|2021-11-22 16:19:20|12603.05|12603.05|12603.26|12603.26|12603.26|12603.26|12603.05|12603.05|0
1637597970000|2021-11-22 16:19:30|12603|12603|12601.87|12601.87|12603|12603|12601.87|12601.87|0
1637597990000|2021-11-22 16:19:50|12601.63|12601.63|12601.63|12601.63|12601.63|12601.63|12601.63|12601.63|0
1637598000000|2021-11-22 16:20:00|12599.43|12599.43|12598.18|12598.18|12599.43|12599.43|12596.95|12596.95|0
1637598010000|2021-11-22 16:20:10|12597.83|12597.83|12597.23|12597.23|12597.83|12597.83|12596.88|12596.88|0
1637598020000|2021-11-22 16:20:20|12597.35|12597.35|12597.75|12597.75|12597.87|12597.87|12597.35|12597.35|0
1637598030000|2021-11-22 16:20:30|12597.51|12597.51|12595.34|12595.34|12597.51|12597.51|12595.34|12595.34|0
1637598040000|2021-11-22 16:20:40|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|12595.42|0
1637598060000|2021-11-22 16:21:00|12595.3|12595.3|12595.42|12595.42|12595.89|12595.89|12595.3|12595.3|0
1637598070000|2021-11-22 16:21:10|12595.31|12595.31|12596.48|12596.48|12596.52|12596.52|12595.31|12595.31|0
1637598080000|2021-11-22 16:21:20|12596.6|12596.6|12595.48|12595.48|12596.6|12596.6|12595.48|12595.48|0
1637598090000|2021-11-22 16:21:30|12595.36|12595.36|12593.18|12593.18|12595.36|12595.36|12593.18|12593.18|0
1637598100000|2021-11-22 16:21:40|12592.96|12592.96|12591.52|12591.52|12592.96|12592.96|12591.52|12591.52|0
1637598110000|2021-11-22 16:21:50|12590.29|12590.29|12588.33|12588.33|12590.45|12590.45|12588.33|12588.33|0
1637598120000|2021-11-22 16:22:00|12587.97|12587.97|12587.61|12587.61|12588.33|12588.33|12587.61|12587.61|0
1637598130000|2021-11-22 16:22:10|12587.38|12587.38|12587.89|12587.89|12587.89|12587.89|12587.38|12587.38|0
1637598140000|2021-11-22 16:22:20|12588.69|12588.69|12588.81|12588.81|12588.81|12588.81|12588.28|12588.28|0
1637598150000|2021-11-22 16:22:30|12589.05|12589.05|12589.17|12589.17|12589.28|12589.28|12589.05|12589.05|0
1637598160000|2021-11-22 16:22:40|12589.33|12589.33|12589.61|12589.61|12589.61|12589.61|12589.33|12589.33|0
1637598170000|2021-11-22 16:22:50|12589.3|12589.3|12588.89|12588.89|12589.3|12589.3|12588.89|12588.89|0
1637598180000|2021-11-22 16:23:00|12588.62|12588.62|12588.92|12588.92|12588.99|12588.99|12588.45|12588.45|0
1637598190000|2021-11-22 16:23:10|12588.56|12588.56|12585.55|12585.55|12588.56|12588.56|12585.55|12585.55|0
1637598200000|2021-11-22 16:23:20|12586.55|12586.55|12585.98|12585.98|12586.55|12586.55|12585.98|12585.98|0
1637598210000|2021-11-22 16:23:30|12584.98|12584.98|12586.59|12586.59|12586.59|12586.59|12584.98|12584.98|0
1637598220000|2021-11-22 16:23:40|12587.1|12587.1|12587.1|12587.1|12587.1|12587.1|12587.1|12587.1|0
1637598230000|2021-11-22 16:23:50|12586.97|12586.97|12586.83|12586.83|12586.97|12586.97|12586.7|12586.7|0
1637598240000|2021-11-22 16:24:00|12587.37|12587.37|12590.13|12590.13|12590.49|12590.49|12587.37|12587.37|0
1637598250000|2021-11-22 16:24:10|12589.66|12589.66|12591.68|12591.68|12591.68|12591.68|12589.66|12589.66|0
1637598260000|2021-11-22 16:24:20|12591.92|12591.92|12591.92|12591.92|12591.92|12591.92|12591.92|12591.92|0
1637598270000|2021-11-22 16:24:30|12592.05|12592.05|12594.27|12594.27|12594.27|12594.27|12592.05|12592.05|0
1637598280000|2021-11-22 16:24:40|12594|12594|12594|12594|12594|12594|12594|12594|0
1637598300000|2021-11-22 16:25:00|12593.76|12593.76|12594.58|12594.58|12594.99|12594.99|12593.76|12593.76|0
1637598310000|2021-11-22 16:25:10|12592.57|12592.57|12593.97|12593.97|12593.97|12593.97|12592.57|12592.57|0
1637598320000|2021-11-22 16:25:20|12594.09|12594.09|12593.42|12593.42|12594.26|12594.26|12593.42|12593.42|0
1637598330000|2021-11-22 16:25:30|12593.32|12593.32|12592.2|12592.2|12593.32|12593.32|12592.09|12592.09|0
1637598340000|2021-11-22 16:25:40|12591.84|12591.84|12590.93|12590.93|12591.84|12591.84|12590.93|12590.93|0
1637598350000|2021-11-22 16:25:50|12591.2|12591.2|12591.91|12591.91|12592.06|12592.06|12591.2|12591.2|0
1637598360000|2021-11-22 16:26:00|12592.15|12592.15|12591.96|12591.96|12592.32|12592.32|12591.64|12591.64|0
1637598370000|2021-11-22 16:26:10|12591.65|12591.65|12590.16|12590.16|12592.51|12592.51|12590.16|12590.16|0
1637598380000|2021-11-22 16:26:20|12592.62|12592.62|12591.76|12591.76|12593.34|12593.34|12591.19|12591.19|0
1637598390000|2021-11-22 16:26:30|12590.53|12590.53|12591.41|12591.41|12591.76|12591.76|12590.53|12590.53|0
1637598400000|2021-11-22 16:26:40|12590.97|12590.97|12590.97|12590.97|12590.97|12590.97|12590.97|12590.97|0
1637598420000|2021-11-22 16:27:00|12590.73|12590.73|12589.75|12589.75|12590.73|12590.73|12588.01|12588.01|0
1637598430000|2021-11-22 16:27:10|12589.54|12589.54|12588.81|12588.81|12589.54|12589.54|12588.81|12588.81|0
1637598440000|2021-11-22 16:27:20|12588.4|12588.4|12587.35|12587.35|12588.6|12588.6|12587.35|12587.35|0
1637598450000|2021-11-22 16:27:30|12586.35|12586.35|12585.63|12585.63|12586.35|12586.35|12585.63|12585.63|0
1637598460000|2021-11-22 16:27:40|12585.84|12585.84|12582.7|12582.7|12586.06|12586.06|12582.7|12582.7|0
1637598470000|2021-11-22 16:27:50|12583.93|12583.93|12582.7|12582.7|12585.17|12585.17|12582.7|12582.7|0
1637598480000|2021-11-22 16:28:00|12582.44|12582.44|12585.82|12585.82|12585.82|12585.82|12582.44|12582.44|0
1637598490000|2021-11-22 16:28:10|12583.35|12583.35|12585.59|12585.59|12586.82|12586.82|12583.35|12583.35|0
1637598500000|2021-11-22 16:28:20|12585.16|12585.16|12583.93|12583.93|12585.16|12585.16|12582.69|12582.69|0
1637598510000|2021-11-22 16:28:30|12584.33|12584.33|12583.53|12583.53|12584.33|12584.33|12583.1|12583.1|0
1637598520000|2021-11-22 16:28:40|12583.31|12583.31|12583.31|12583.31|12583.31|12583.31|12583.31|12583.31|0
1637598530000|2021-11-22 16:28:50|12582.95|12582.95|12581.45|12581.45|12582.95|12582.95|12581.07|12581.07|0
1637598540000|2021-11-22 16:29:00|12581.37|12581.37|12581.13|12581.13|12583.21|12583.21|12580.65|12580.65|0
1637598550000|2021-11-22 16:29:10|12582.36|12582.36|12584.41|12584.41|12584.41|12584.41|12582.36|12582.36|0
1637598560000|2021-11-22 16:29:20|12584.1|12584.1|12585.33|12585.33|12585.33|12585.33|12584.1|12584.1|0
1637598570000|2021-11-22 16:29:30|12585.54|12585.54|12584.72|12584.72|12585.54|12585.54|12583.08|12583.08|0
1637598580000|2021-11-22 16:29:40|12584.29|12584.29|12584.56|12584.56|12584.75|12584.75|12582.67|12582.67|0
1637598590000|2021-11-22 16:29:50|12584.64|12584.64|12583.34|12583.34|12585.4|12585.4|12583.28|12583.28|0
1637655300000|2021-11-23 08:15:00|12396.79|12396.79|12396.56|12396.56|12397.63|12397.63|12395.51|12395.51|0
1637655310000|2021-11-23 08:15:10|12397.79|12397.79|12391.98|12391.98|12397.79|12397.79|12391.98|12391.98|0
1637655320000|2021-11-23 08:15:20|12392.69|12392.69|12392.69|12392.69|12392.69|12392.69|12392.69|12392.69|0
1637655330000|2021-11-23 08:15:30|12393.61|12393.61|12393.67|12393.67|12394.21|12394.21|12393.61|12393.61|0
1637655340000|2021-11-23 08:15:40|12394.21|12394.21|12394.38|12394.38|12394.92|12394.92|12394.21|12394.21|0
1637655350000|2021-11-23 08:15:50|12394.74|12394.74|12399.2|12399.2|12399.2|12399.2|12394.2|12394.2|0
1637655360000|2021-11-23 08:16:00|12399.63|12399.63|12397.66|12397.66|12399.79|12399.79|12397.66|12397.66|0
1637655370000|2021-11-23 08:16:10|12397.5|12397.5|12396.76|12396.76|12397.73|12397.73|12396.5|12396.5|0
1637655380000|2021-11-23 08:16:20|12396.59|12396.59|12394.28|12394.28|12396.59|12396.59|12394.28|12394.28|0
1637655390000|2021-11-23 08:16:30|12394.76|12394.76|12394.36|12394.36|12394.76|12394.76|12394.36|12394.36|0
1637655400000|2021-11-23 08:16:40|12395.37|12395.37|12397.38|12397.38|12397.38|12397.38|12395.37|12395.37|0
1637655410000|2021-11-23 08:16:50|12397.74|12397.74|12397.74|12397.74|12397.74|12397.74|12397.74|12397.74|0
1637655420000|2021-11-23 08:17:00|12399.07|12399.07|12406.12|12406.12|12406.12|12406.12|12399.07|12399.07|0
1637655430000|2021-11-23 08:17:10|12406.76|12406.76|12406.76|12406.76|12406.76|12406.76|12406.76|12406.76|0
1637655440000|2021-11-23 08:17:20|12406.98|12406.98|12406.98|12406.98|12406.98|12406.98|12406.98|12406.98|0
1637655450000|2021-11-23 08:17:30|12405.75|12405.75|12400.41|12400.41|12405.75|12405.75|12400.41|12400.41|0
1637655460000|2021-11-23 08:17:40|12400.26|12400.26|12400.67|12400.67|12400.67|12400.67|12399.74|12399.74|0
1637655470000|2021-11-23 08:17:50|12400.84|12400.84|12402.76|12402.76|12402.76|12402.76|12400.84|12400.84|0
1637655480000|2021-11-23 08:18:00|12403.77|12403.77|12403.55|12403.55|12403.77|12403.77|12403.55|12403.55|0
1637655490000|2021-11-23 08:18:10|12403.91|12403.91|12403.91|12403.91|12403.91|12403.91|12403.91|12403.91|0
1637655520000|2021-11-23 08:18:40|12402.67|12402.67|12403.37|12403.37|12403.91|12403.91|12402.67|12402.67|0
1637655530000|2021-11-23 08:18:50|12403.1|12403.1|12402.04|12402.04|12403.1|12403.1|12402.04|12402.04|0
1637655540000|2021-11-23 08:19:00|12402.75|12402.75|12400.99|12400.99|12402.79|12402.79|12400.77|12400.77|0
1637655550000|2021-11-23 08:19:10|12400.56|12400.56|12400.82|12400.82|12400.82|12400.82|12400.56|12400.56|0
1637655570000|2021-11-23 08:19:30|12399.59|12399.59|12398.68|12398.68|12399.59|12399.59|12398.36|12398.36|0
1637655580000|2021-11-23 08:19:40|12399.91|12399.91|12403.79|12403.79|12403.79|12403.79|12398.68|12398.68|0
1637655590000|2021-11-23 08:19:50|12405.02|12405.02|12405.02|12405.02|12405.02|12405.02|12405.02|12405.02|0
1637655600000|2021-11-23 08:20:00|12405.29|12405.29|12404.51|12404.51|12405.29|12405.29|12402.65|12402.65|0
1637655610000|2021-11-23 08:20:10|12403.98|12403.98|12402.46|12402.46|12404.06|12404.06|12402.46|12402.46|0
1637655620000|2021-11-23 08:20:20|12402.69|12402.69|12405.66|12405.66|12405.83|12405.83|12402.35|12402.35|0
1637655630000|2021-11-23 08:20:30|12405.02|12405.02|12396.43|12396.43|12405.02|12405.02|12396.43|12396.43|0
1637655640000|2021-11-23 08:20:40|12397.23|12397.23|12397.23|12397.23|12397.23|12397.23|12397.23|12397.23|0
1637655650000|2021-11-23 08:20:50|12396.71|12396.71|12396.95|12396.95|12396.95|12396.95|12396.71|12396.71|0
1637655660000|2021-11-23 08:21:00|12395.62|12395.62|12395.22|12395.22|12395.62|12395.62|12395.22|12395.22|0
1637655670000|2021-11-23 08:21:10|12395.75|12395.75|12395.75|12395.75|12395.75|12395.75|12395.75|12395.75|0
1637655680000|2021-11-23 08:21:20|12396.99|12396.99|12396.63|12396.63|12396.99|12396.99|12396.63|12396.63|0
1637655690000|2021-11-23 08:21:30|12397.86|12397.86|12397.69|12397.69|12397.86|12397.86|12397.69|12397.69|0
1637655700000|2021-11-23 08:21:40|12398.92|12398.92|12397.69|12397.69|12398.92|12398.92|12397.69|12397.69|0
1637655710000|2021-11-23 08:21:50|12398.21|12398.21|12399.36|12399.36|12399.36|12399.36|12398.21|12398.21|0
1637655720000|2021-11-23 08:22:00|12398.83|12398.83|12398.99|12398.99|12398.99|12398.99|12398.83|12398.83|0
1637655730000|2021-11-23 08:22:10|12397.97|12397.97|12401.49|12401.49|12401.49|12401.49|12397.97|12397.97|0
1637655740000|2021-11-23 08:22:20|12401.85|12401.85|12405.79|12405.79|12405.79|12405.79|12401.85|12401.85|0
1637655760000|2021-11-23 08:22:40|12405.25|12405.25|12401.14|12401.14|12405.25|12405.25|12401.14|12401.14|0
1637655770000|2021-11-23 08:22:50|12399.13|12399.13|12400.14|12400.14|12400.14|12400.14|12399.13|12399.13|0
1637655780000|2021-11-23 08:23:00|12399.49|12399.49|12398.61|12398.61|12399.49|12399.49|12398.61|12398.61|0
1637655790000|2021-11-23 08:23:10|12397.61|12397.61|12398.97|12398.97|12398.97|12398.97|12397.61|12397.61|0
1637655800000|2021-11-23 08:23:20|12399.97|12399.97|12399.8|12399.8|12399.97|12399.97|12399.8|12399.8|0
1637655810000|2021-11-23 08:23:30|12398.57|12398.57|12394.64|12394.64|12398.57|12398.57|12394.64|12394.64|0
1637655820000|2021-11-23 08:23:40|12390.16|12390.16|12387.22|12387.22|12390.16|12390.16|12387.22|12387.22|0
1637655830000|2021-11-23 08:23:50|12387.39|12387.39|12387.39|12387.39|12387.39|12387.39|12386.98|12386.98|0
1637655840000|2021-11-23 08:24:00|12388.39|12388.39|12388.39|12388.39|12388.39|12388.39|12388.39|12388.39|0
1637655850000|2021-11-23 08:24:10|12389.62|12389.62|12391.61|12391.61|12391.61|12391.61|12389.62|12389.62|0
1637655860000|2021-11-23 08:24:20|12391.78|12391.78|12393.91|12393.91|12394.32|12394.32|12391.78|12391.78|0
1637655870000|2021-11-23 08:24:30|12395.14|12395.14|12395.14|12395.14|12395.14|12395.14|12395.14|12395.14|0
1637655880000|2021-11-23 08:24:40|12394.13|12394.13|12395.37|12395.37|12395.37|12395.37|12394.13|12394.13|0
1637655900000|2021-11-23 08:25:00|12395.63|12395.63|12395.61|12395.61|12395.8|12395.8|12395.27|12395.27|0
1637655910000|2021-11-23 08:25:10|12396.32|12396.32|12396.32|12396.32|12396.32|12396.32|12396.32|12396.32|0
1637655920000|2021-11-23 08:25:20|12396.64|12396.64|12398.65|12398.65|12398.65|12398.65|12396.64|12396.64|0
1637655930000|2021-11-23 08:25:30|12399.66|12399.66|12399.66|12399.66|12399.66|12399.66|12399.66|12399.66|0
1637655940000|2021-11-23 08:25:40|12398.65|12398.65|12393.17|12393.17|12398.65|12398.65|12393.17|12393.17|0
1637655950000|2021-11-23 08:25:50|12392.17|12392.17|12392.17|12392.17|12392.17|12392.17|12392.17|12392.17|0
1637655960000|2021-11-23 08:26:00|12391.16|12391.16|12386.65|12386.65|12391.16|12391.16|12386.65|12386.65|0
1637655970000|2021-11-23 08:26:10|12385.64|12385.64|12385.64|12385.64|12385.64|12385.64|12385.64|12385.64|0
1637655990000|2021-11-23 08:26:30|12383.82|12383.82|12384.82|12384.82|12384.82|12384.82|12383.82|12383.82|0
1637656000000|2021-11-23 08:26:40|12384.31|12384.31|12384.31|12384.31|12384.31|12384.31|12384.31|12384.31|0
1637656010000|2021-11-23 08:26:50|12384.66|12384.66|12384.31|12384.31|12384.66|12384.66|12384.31|12384.31|0
1637656020000|2021-11-23 08:27:00|12385.54|12385.54|12385.54|12385.54|12385.54|12385.54|12385.54|12385.54|0
1637656030000|2021-11-23 08:27:10|12384.74|12384.74|12385.27|12385.27|12385.27|12385.27|12384.74|12384.74|0
1637656060000|2021-11-23 08:27:40|12384.92|12384.92|12387.37|12387.37|12387.37|12387.37|12384.92|12384.92|0
1637656080000|2021-11-23 08:28:00|12388.6|12388.6|12388.6|12388.6|12388.6|12388.6|12388.6|12388.6|0
1637656090000|2021-11-23 08:28:10|12386.14|12386.14|12386.14|12386.14|12386.14|12386.14|12386.14|12386.14|0
1637656100000|2021-11-23 08:28:20|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|12384.13|0
1637656120000|2021-11-23 08:28:40|12382.9|12382.9|12381.67|12381.67|12382.9|12382.9|12381.67|12381.67|0
1637656130000|2021-11-23 08:28:50|12380.6|12380.6|12378.85|12378.85|12380.6|12380.6|12378.85|12378.85|0
1637656140000|2021-11-23 08:29:00|12379.01|12379.01|12379.42|12379.42|12379.42|12379.42|12379.01|12379.01|0
1637656150000|2021-11-23 08:29:10|12380.65|12380.65|12381.88|12381.88|12381.88|12381.88|12380.65|12380.65|0
1637656160000|2021-11-23 08:29:20|12381.01|12381.01|12380.96|12380.96|12381.01|12381.01|12380.6|12380.6|0
1637656170000|2021-11-23 08:29:30|12379.89|12379.89|12378.89|12378.89|12379.89|12379.89|12378.89|12378.89|0
1637656180000|2021-11-23 08:29:40|12377.66|12377.66|12378.56|12378.56|12378.56|12378.56|12377.49|12377.49|0
1637656190000|2021-11-23 08:29:50|12378.02|12378.02|12374.78|12374.78|12378.02|12378.02|12374.78|12374.78|0
1637656200000|2021-11-23 08:30:00|12374.37|12374.37|12362.19|12362.19|12374.37|12374.37|12362.18|12362.18|0
1637656220000|2021-11-23 08:30:20|12362.9|12362.9|12363.31|12363.31|12363.31|12363.31|12361.33|12361.33|0
1637656230000|2021-11-23 08:30:30|12363.39|12363.39|12362.88|12362.88|12363.39|12363.39|12362.88|12362.88|0
1637656240000|2021-11-23 08:30:40|12361.65|12361.65|12361.46|12361.46|12361.65|12361.65|12361.46|12361.46|0
1637656250000|2021-11-23 08:30:50|12361.82|12361.82|12361.11|12361.11|12361.82|12361.82|12361.11|12361.11|0
1637656260000|2021-11-23 08:31:00|12359.88|12359.88|12359.88|12359.88|12359.88|12359.88|12359.88|12359.88|0
1637656270000|2021-11-23 08:31:10|12359.54|12359.54|12359.88|12359.88|12359.88|12359.88|12359.54|12359.54|0
1637656280000|2021-11-23 08:31:20|12359.71|12359.71|12360.29|12360.29|12360.46|12360.46|12359.36|12359.36|0
1637656290000|2021-11-23 08:31:30|12359.83|12359.83|12358.79|12358.79|12360.14|12360.14|12358.79|12358.79|0
1637656320000|2021-11-23 08:32:00|12359.5|12359.5|12359.5|12359.5|12359.5|12359.5|12359.5|12359.5|0
1637656330000|2021-11-23 08:32:10|12360.5|12360.5|12359.5|12359.5|12361.51|12361.51|12359.5|12359.5|0
1637656340000|2021-11-23 08:32:20|12359.74|12359.74|12352.29|12352.29|12359.74|12359.74|12352.29|12352.29|0
1637656350000|2021-11-23 08:32:30|12351.06|12351.06|12348.02|12348.02|12351.06|12351.06|12348.02|12348.02|0
1637656360000|2021-11-23 08:32:40|12349.03|12349.03|12349.11|12349.11|12350.26|12350.26|12349.03|12349.03|0
1637656370000|2021-11-23 08:32:50|12350.11|12350.11|12350.11|12350.11|12350.11|12350.11|12350.11|12350.11|0
1637656380000|2021-11-23 08:33:00|12350|12350|12349.88|12349.88|12350|12350|12349.88|12349.88|0
1637656390000|2021-11-23 08:33:10|12349.47|12349.47|12349.47|12349.47|12349.47|12349.47|12349.47|12349.47|0
1637656400000|2021-11-23 08:33:20|12349.79|12349.79|12350.93|12350.93|12350.93|12350.93|12349.79|12349.79|0
1637656410000|2021-11-23 08:33:30|12348.92|12348.92|12345.16|12345.16|12348.92|12348.92|12345.16|12345.16|0
1637656420000|2021-11-23 08:33:40|12344.8|12344.8|12341.46|12341.46|12344.8|12344.8|12341.11|12341.11|0
1637656430000|2021-11-23 08:33:50|12340.46|12340.46|12340.05|12340.05|12340.46|12340.46|12340.05|12340.05|0
1637656440000|2021-11-23 08:34:00|12340.46|12340.46|12347.9|12347.9|12347.9|12347.9|12340.46|12340.46|0
1637656450000|2021-11-23 08:34:10|12346.67|12346.67|12346.43|12346.43|12346.67|12346.67|12346.43|12346.43|0
1637656460000|2021-11-23 08:34:20|12347.66|12347.66|12349.09|12349.09|12349.09|12349.09|12347.07|12347.07|0
1637656470000|2021-11-23 08:34:30|12348.65|12348.65|12349.4|12349.4|12349.4|12349.4|12348.65|12348.65|0
1637656480000|2021-11-23 08:34:40|12349.53|12349.53|12350.76|12350.76|12350.76|12350.76|12349.53|12349.53|0
1637656490000|2021-11-23 08:34:50|12349.9|12349.9|12347.85|12347.85|12349.9|12349.9|12347.68|12347.68|0
1637656500000|2021-11-23 08:35:00|12348.92|12348.92|12353.22|12353.22|12353.22|12353.22|12348.92|12348.92|0
1637656510000|2021-11-23 08:35:10|12354.46|12354.46|12355.47|12355.47|12355.47|12355.47|12354.24|12354.24|0
1637656520000|2021-11-23 08:35:20|12358.48|12358.48|12358.84|12358.84|12358.84|12358.84|12358.48|12358.48|0
1637656530000|2021-11-23 08:35:30|12357.83|12357.83|12360.32|12360.32|12360.32|12360.32|12357.83|12357.83|0
1637656540000|2021-11-23 08:35:40|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|0
1637656550000|2021-11-23 08:35:50|12360.32|12360.32|12360.32|12360.32|12360.32|12360.32|12360.32|12360.32|0
1637656560000|2021-11-23 08:36:00|12359.79|12359.79|12359.61|12359.61|12359.79|12359.79|12359.08|12359.08|0
1637656570000|2021-11-23 08:36:10|12360.84|12360.84|12360.84|12360.84|12360.84|12360.84|12360.84|12360.84|0
1637656600000|2021-11-23 08:36:40|12359.84|12359.84|12359.84|12359.84|12359.84|12359.84|12359.84|12359.84|0
1637656610000|2021-11-23 08:36:50|12359.32|12359.32|12354.31|12354.31|12359.32|12359.32|12354.31|12354.31|0
1637656620000|2021-11-23 08:37:00|12353.88|12353.88|12353.71|12353.71|12353.88|12353.88|12353.71|12353.71|0
1637656630000|2021-11-23 08:37:10|12353.48|12353.48|12352.96|12352.96|12353.48|12353.48|12352.96|12352.96|0
1637656640000|2021-11-23 08:37:20|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|12351.73|0
1637656650000|2021-11-23 08:37:30|12352.12|12352.12|12352.12|12352.12|12352.12|12352.12|12352.12|12352.12|0
1637656660000|2021-11-23 08:37:40|12351.32|12351.32|12351.05|12351.05|12351.59|12351.59|12351.05|12351.05|0
1637656670000|2021-11-23 08:37:50|12348.56|12348.56|12345.54|12345.54|12348.56|12348.56|12345.54|12345.54|0
1637656680000|2021-11-23 08:38:00|12341.85|12341.85|12341.14|12341.14|12342.56|12342.56|12340.88|12340.88|0
1637656690000|2021-11-23 08:38:10|12340.34|12340.34|12340.88|12340.88|12340.88|12340.88|12340.34|12340.34|0
1637656700000|2021-11-23 08:38:20|12339.65|12339.65|12341.09|12341.09|12341.66|12341.66|12339.65|12339.65|0
1637656710000|2021-11-23 08:38:30|12340.87|12340.87|12341.39|12341.39|12341.39|12341.39|12340.87|12340.87|0
1637656720000|2021-11-23 08:38:40|12341.13|12341.13|12341.13|12341.13|12341.13|12341.13|12341.13|12341.13|0
1637656730000|2021-11-23 08:38:50|12341.08|12341.08|12341.08|12341.08|12341.08|12341.08|12341.08|12341.08|0
1637656750000|2021-11-23 08:39:10|12342.31|12342.31|12345.83|12345.83|12347.33|12347.33|12342.31|12342.31|0
1637656760000|2021-11-23 08:39:20|12344.82|12344.82|12344.82|12344.82|12344.82|12344.82|12344.82|12344.82|0
1637656770000|2021-11-23 08:39:30|12343.82|12343.82|12342.59|12342.59|12343.82|12343.82|12342.59|12342.59|0
1637656780000|2021-11-23 08:39:40|12343.02|12343.02|12341.88|12341.88|12343.02|12343.02|12341.88|12341.88|0
1637656790000|2021-11-23 08:39:50|12342.31|12342.31|12342.31|12342.31|12342.31|12342.31|12342.31|12342.31|0
1637656810000|2021-11-23 08:40:10|12341.31|12341.31|12340.97|12340.97|12341.31|12341.31|12340.97|12340.97|0
1637656820000|2021-11-23 08:40:20|12341.5|12341.5|12341.5|12341.5|12341.5|12341.5|12341.5|12341.5|0
1637656830000|2021-11-23 08:40:30|12340.27|12340.27|12340.27|12340.27|12340.27|12340.27|12340.27|12340.27|0
1637656840000|2021-11-23 08:40:40|12340.44|12340.44|12340.44|12340.44|12340.44|12340.44|12340.44|12340.44|0
1637656850000|2021-11-23 08:40:50|12339.9|12339.9|12342.26|12342.26|12342.43|12342.43|12339.9|12339.9|0
1637656860000|2021-11-23 08:41:00|12343.26|12343.26|12342.99|12342.99|12343.26|12343.26|12342.99|12342.99|0
1637656870000|2021-11-23 08:41:10|12343.16|12343.16|12339.69|12339.69|12343.16|12343.16|12339.69|12339.69|0
1637656890000|2021-11-23 08:41:30|12338.69|12338.69|12338.52|12338.52|12338.69|12338.69|12338.52|12338.52|0
1637656900000|2021-11-23 08:41:40|12338.08|12338.08|12330.66|12330.66|12338.08|12338.08|12330.23|12330.23|0
1637656910000|2021-11-23 08:41:50|12330.9|12330.9|12331.24|12331.24|12331.24|12331.24|12330.01|12330.01|0
1637656920000|2021-11-23 08:42:00|12332.24|12332.24|12332.08|12332.08|12333.08|12333.08|12332.08|12332.08|0
1637656940000|2021-11-23 08:42:20|12333.31|12333.31|12333.31|12333.31|12333.31|12333.31|12333.31|12333.31|0
1637656960000|2021-11-23 08:42:40|12332.6|12332.6|12332.24|12332.24|12332.6|12332.6|12332.24|12332.24|0
1637656970000|2021-11-23 08:42:50|12331.24|12331.24|12331.95|12331.95|12331.95|12331.95|12331.24|12331.24|0
1637656980000|2021-11-23 08:43:00|12332.36|12332.36|12328.09|12328.09|12332.36|12332.36|12328.09|12328.09|0
1637656990000|2021-11-23 08:43:10|12327.85|12327.85|12328.84|12328.84|12328.84|12328.84|12327.61|12327.61|0
1637657020000|2021-11-23 08:43:40|12327.84|12327.84|12327.84|12327.84|12327.84|12327.84|12326.83|12326.83|0
1637657030000|2021-11-23 08:43:50|12326.71|12326.71|12326.71|12326.71|12326.71|12326.71|12326.71|12326.71|0
1637657040000|2021-11-23 08:44:00|12327.42|12327.42|12327.44|12327.44|12327.44|12327.44|12327.2|12327.2|0
1637657050000|2021-11-23 08:44:10|12327.62|12327.62|12335.85|12335.85|12336.09|12336.09|12327.62|12327.62|0
1637657060000|2021-11-23 08:44:20|12336.31|12336.31|12336.63|12336.63|12336.63|12336.63|12335.9|12335.9|0
1637657090000|2021-11-23 08:44:50|12336.98|12336.98|12336.98|12336.98|12336.98|12336.98|12336.98|12336.98|0
1637657100000|2021-11-23 08:45:00|12337.25|12337.25|12343.74|12343.74|12343.74|12343.74|12337.25|12337.25|0
1637657110000|2021-11-23 08:45:10|12342.74|12342.74|12336.08|12336.08|12342.74|12342.74|12335.07|12335.07|0
1637657120000|2021-11-23 08:45:20|12335.56|12335.56|12335.56|12335.56|12335.56|12335.56|12335.56|12335.56|0
1637657130000|2021-11-23 08:45:30|12336.08|12336.08|12337.61|12337.61|12337.61|12337.61|12336.08|12336.08|0
1637657140000|2021-11-23 08:45:40|12338.84|12338.84|12339.19|12339.19|12339.19|12339.19|12338.84|12338.84|0
1637657150000|2021-11-23 08:45:50|12339.62|12339.62|12340.03|12340.03|12340.03|12340.03|12339.62|12339.62|0
1637657170000|2021-11-23 08:46:10|12340.85|12340.85|12339.62|12339.62|12340.85|12340.85|12339.62|12339.62|0
1637657190000|2021-11-23 08:46:30|12340.47|12340.47|12343.49|12343.49|12343.49|12343.49|12340.47|12340.47|0
1637657200000|2021-11-23 08:46:40|12343.32|12343.32|12342.09|12342.09|12343.32|12343.32|12342.09|12342.09|0
1637657220000|2021-11-23 08:47:00|12342.3|12342.3|12343.53|12343.53|12343.53|12343.53|12342.3|12342.3|0
1637657240000|2021-11-23 08:47:20|12344.77|12344.77|12349.4|12349.4|12349.4|12349.4|12344.77|12344.77|0
1637657250000|2021-11-23 08:47:30|12350.63|12350.63|12349.4|12349.4|12350.63|12350.63|12349.4|12349.4|0
1637657260000|2021-11-23 08:47:40|12351.7|12351.7|12351.86|12351.86|12352.92|12352.92|12351.7|12351.7|0
1637657270000|2021-11-23 08:47:50|12351.51|12351.51|12351.29|12351.29|12351.51|12351.51|12351.29|12351.29|0
1637657280000|2021-11-23 08:48:00|12351.8|12351.8|12353.74|12353.74|12353.74|12353.74|12351.8|12351.8|0
1637657290000|2021-11-23 08:48:10|12353.87|12353.87|12353.87|12353.87|12353.87|12353.87|12353.87|12353.87|0
1637657300000|2021-11-23 08:48:20|12354.28|12354.28|12352.25|12352.25|12354.28|12354.28|12352.25|12352.25|0
1637657330000|2021-11-23 08:48:50|12351.89|12351.89|12351.89|12351.89|12351.89|12351.89|12351.89|12351.89|0
1637657340000|2021-11-23 08:49:00|12352.3|12352.3|12351.61|12351.61|12352.3|12352.3|12351.07|12351.07|0
1637657350000|2021-11-23 08:49:10|12350.6|12350.6|12349.4|12349.4|12350.6|12350.6|12349.4|12349.4|0
1637657370000|2021-11-23 08:49:30|12348.17|12348.17|12348.17|12348.17|12348.17|12348.17|12348.17|12348.17|0
1637657380000|2021-11-23 08:49:40|12346.94|12346.94|12346.94|12346.94|12346.94|12346.94|12344.93|12344.93|0
1637657390000|2021-11-23 08:49:50|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|12346.42|0
1637657410000|2021-11-23 08:50:10|12347.69|12347.69|12349.74|12349.74|12350.08|12350.08|12347.69|12347.69|0
1637657430000|2021-11-23 08:50:30|12350.1|12350.1|12350.1|12350.1|12350.1|12350.1|12350.1|12350.1|0
1637657440000|2021-11-23 08:50:40|12349.78|12349.78|12349.78|12349.78|12349.78|12349.78|12349.78|12349.78|0
1637657450000|2021-11-23 08:50:50|12350.13|12350.13|12351.14|12351.14|12352.15|12352.15|12350.13|12350.13|0
1637657460000|2021-11-23 08:51:00|12350.43|12350.43|12349.62|12349.62|12350.43|12350.43|12349.2|12349.2|0
1637657470000|2021-11-23 08:51:10|12349.11|12349.11|12339.3|12339.3|12349.11|12349.11|12339.3|12339.3|0
1637657480000|2021-11-23 08:51:20|12338.82|12338.82|12338.82|12338.82|12338.82|12338.82|12338.82|12338.82|0
1637657490000|2021-11-23 08:51:30|12339.35|12339.35|12340.55|12340.55|12340.55|12340.55|12339.35|12339.35|0
1637657500000|2021-11-23 08:51:40|12341.78|12341.78|12341.94|12341.94|12341.94|12341.94|12341.78|12341.78|0
1637657510000|2021-11-23 08:51:50|12341.73|12341.73|12340.15|12340.15|12342.14|12342.14|12340.15|12340.15|0
1637657520000|2021-11-23 08:52:00|12341.38|12341.38|12341.79|12341.79|12341.79|12341.79|12341.38|12341.38|0
1637657530000|2021-11-23 08:52:10|12340.78|12340.78|12340.37|12340.37|12340.78|12340.78|12339.37|12339.37|0
1637657550000|2021-11-23 08:52:30|12340.22|12340.22|12340.14|12340.14|12340.22|12340.22|12340.14|12340.14|0
1637657570000|2021-11-23 08:52:50|12339.63|12339.63|12339.12|12339.12|12339.84|12339.84|12339.12|12339.12|0
1637657580000|2021-11-23 08:53:00|12338.57|12338.57|12338.57|12338.57|12338.57|12338.57|12338.57|12338.57|0
1637657600000|2021-11-23 08:53:20|12338.88|12338.88|12339.69|12339.69|12339.69|12339.69|12338.88|12338.88|0
1637657610000|2021-11-23 08:53:30|12340.4|12340.4|12345.13|12345.13|12345.13|12345.13|12340.4|12340.4|0
1637657620000|2021-11-23 08:53:40|12345.64|12345.64|12345.64|12345.64|12345.64|12345.64|12345.64|12345.64|0
1637657630000|2021-11-23 08:53:50|12346.65|12346.65|12345.64|12345.64|12346.65|12346.65|12345.64|12345.64|0
1637657640000|2021-11-23 08:54:00|12345.47|12345.47|12345.47|12345.47|12345.47|12345.47|12345.47|12345.47|0
1637657650000|2021-11-23 08:54:10|12344.24|12344.24|12345.47|12345.47|12345.47|12345.47|12344.24|12344.24|0
1637657660000|2021-11-23 08:54:20|12346.7|12346.7|12347.56|12347.56|12347.56|12347.56|12346.7|12346.7|0
1637657670000|2021-11-23 08:54:30|12348.29|12348.29|12349.52|12349.52|12349.52|12349.52|12348.29|12348.29|0
1637657680000|2021-11-23 08:54:40|12348.29|12348.29|12351.34|12351.34|12351.34|12351.34|12348.29|12348.29|0
1637657690000|2021-11-23 08:54:50|12351.7|12351.7|12351.7|12351.7|12351.7|12351.7|12351.7|12351.7|0
1637657700000|2021-11-23 08:55:00|12352.13|12352.13|12350.9|12350.9|12352.13|12352.13|12350.9|12350.9|0
1637657720000|2021-11-23 08:55:20|12349.89|12349.89|12348.37|12348.37|12349.89|12349.89|12348.37|12348.37|0
1637657760000|2021-11-23 08:56:00|12349.6|12349.6|12349.83|12349.83|12349.83|12349.83|12349.6|12349.6|0
1637657770000|2021-11-23 08:56:10|12349.71|12349.71|12350.53|12350.53|12350.53|12350.53|12349.71|12349.71|0
1637657780000|2021-11-23 08:56:20|12350.14|12350.14|12350.14|12350.14|12350.14|12350.14|12350.14|12350.14|0
1637657790000|2021-11-23 08:56:30|12350.31|12350.31|12353.02|12353.02|12353.02|12353.02|12350.31|12350.31|0
1637657800000|2021-11-23 08:56:40|12353.19|12353.19|12353.19|12353.19|12353.19|12353.19|12353.19|12353.19|0
1637657810000|2021-11-23 08:56:50|12353.99|12353.99|12353.99|12353.99|12353.99|12353.99|12353.99|12353.99|0
1637657820000|2021-11-23 08:57:00|12353.46|12353.46|12353.46|12353.46|12353.46|12353.46|12353.46|12353.46|0
1637657850000|2021-11-23 08:57:30|12353.27|12353.27|12353.27|12353.27|12353.27|12353.27|12353.27|12353.27|0
1637657870000|2021-11-23 08:57:50|12355.73|12355.73|12357.15|12357.15|12357.15|12357.15|12355.73|12355.73|0
1637657880000|2021-11-23 08:58:00|12359.16|12359.16|12361.51|12361.51|12361.51|12361.51|12359.16|12359.16|0
1637657890000|2021-11-23 08:58:10|12362.74|12362.74|12362.74|12362.74|12362.74|12362.74|12362.74|12362.74|0
1637657900000|2021-11-23 08:58:20|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|0
1637657910000|2021-11-23 08:58:30|12364.26|12364.26|12364.39|12364.39|12364.39|12364.39|12364.26|12364.26|0
1637657930000|2021-11-23 08:58:50|12365.1|12365.1|12366.33|12366.33|12366.33|12366.33|12365.1|12365.1|0
1637657970000|2021-11-23 08:59:30|12369.35|12369.35|12372.78|12372.78|12372.78|12372.78|12369.35|12369.35|0
1637657980000|2021-11-23 08:59:40|12372.42|12372.42|12373.14|12373.14|12373.14|12373.14|12372.42|12372.42|0
1637657990000|2021-11-23 08:59:50|12373.3|12373.3|12372.1|12372.1|12375.31|12375.31|12371.88|12371.88|0
1637658000000|2021-11-23 09:00:00|12372.45|12372.45|12372.45|12372.45|12372.45|12372.45|12372.45|12372.45|0
1637658010000|2021-11-23 09:00:10|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|12373.69|0
1637658020000|2021-11-23 09:00:20|12373.89|12373.89|12377.31|12377.31|12377.31|12377.31|12373.89|12373.89|0
1637658030000|2021-11-23 09:00:30|12377.04|12377.04|12378.27|12378.27|12378.27|12378.27|12377.04|12377.04|0
1637658040000|2021-11-23 09:00:40|12380.29|12380.29|12378.74|12378.74|12380.46|12380.46|12378.74|12378.74|0
1637658050000|2021-11-23 09:00:50|12379.01|12379.01|12379.01|12379.01|12379.01|12379.01|12379.01|12379.01|0
1637658060000|2021-11-23 09:01:00|12378.79|12378.79|12375.55|12375.55|12378.79|12378.79|12375.55|12375.55|0
1637658070000|2021-11-23 09:01:10|12375.38|12375.38|12373.27|12373.27|12375.38|12375.38|12373.01|12373.01|0
1637658080000|2021-11-23 09:01:20|12372.92|12372.92|12372.92|12372.92|12372.92|12372.92|12372.92|12372.92|0
1637658090000|2021-11-23 09:01:30|12372.4|12372.4|12372.4|12372.4|12372.4|12372.4|12372.4|12372.4|0
1637658100000|2021-11-23 09:01:40|12373.27|12373.27|12373.27|12373.27|12373.27|12373.27|12373.27|12373.27|0
1637658110000|2021-11-23 09:01:50|12372.75|12372.75|12373.07|12373.07|12373.07|12373.07|12372.75|12372.75|0
1637658120000|2021-11-23 09:02:00|12369.05|12369.05|12369.05|12369.05|12369.05|12369.05|12369.05|12369.05|0
1637658130000|2021-11-23 09:02:10|12370.33|12370.33|12370.1|12370.1|12370.45|12370.45|12370.1|12370.1|0
1637658140000|2021-11-23 09:02:20|12369.58|12369.58|12368.91|12368.91|12369.7|12369.7|12368.91|12368.91|0
1637658160000|2021-11-23 09:02:40|12366.9|12366.9|12366.9|12366.9|12366.9|12366.9|12366.9|12366.9|0
1637658170000|2021-11-23 09:02:50|12366.64|12366.64|12364.63|12364.63|12366.64|12366.64|12364.63|12364.63|0
1637658180000|2021-11-23 09:03:00|12363.92|12363.92|12363.92|12363.92|12363.92|12363.92|12363.92|12363.92|0
1637658200000|2021-11-23 09:03:20|12362.69|12362.69|12362.69|12362.69|12362.69|12362.69|12362.69|12362.69|0
1637658210000|2021-11-23 09:03:30|12361.68|12361.68|12361.68|12361.68|12361.68|12361.68|12361.68|12361.68|0
1637658230000|2021-11-23 09:03:50|12360.45|12360.45|12359.45|12359.45|12360.45|12360.45|12359.45|12359.45|0
1637658240000|2021-11-23 09:04:00|12359.37|12359.37|12358.07|12358.07|12359.37|12359.37|12358.07|12358.07|0
1637658250000|2021-11-23 09:04:10|12358.24|12358.24|12358.07|12358.07|12358.24|12358.24|12358.07|12358.07|0
1637658270000|2021-11-23 09:04:30|12356.83|12356.83|12354.96|12354.96|12356.83|12356.83|12354.96|12354.96|0
1637658280000|2021-11-23 09:04:40|12354.79|12354.79|12351.37|12351.37|12354.79|12354.79|12351.37|12351.37|0
1637658290000|2021-11-23 09:04:50|12350.86|12350.86|12350.59|12350.59|12350.86|12350.86|12350.32|12350.32|0
1637658300000|2021-11-23 09:05:00|12347.61|12347.61|12349.17|12349.17|12349.17|12349.17|12347.16|12347.16|0
1637658310000|2021-11-23 09:05:10|12348.9|12348.9|12349.46|12349.46|12349.46|12349.46|12348.23|12348.23|0
1637658320000|2021-11-23 09:05:20|12349.03|12349.03|12348.09|12348.09|12349.25|12349.25|12348.09|12348.09|0
1637658340000|2021-11-23 09:05:40|12348.36|12348.36|12348.65|12348.65|12349.9|12349.9|12348.36|12348.36|0
1637658350000|2021-11-23 09:05:50|12347.65|12347.65|12347.49|12347.49|12347.65|12347.65|12347.09|12347.09|0
1637658360000|2021-11-23 09:06:00|12348.72|12348.72|12348.72|12348.72|12348.72|12348.72|12348.72|12348.72|0
1637658370000|2021-11-23 09:06:10|12349.53|12349.53|12351.05|12351.05|12351.05|12351.05|12349.53|12349.53|0
1637658380000|2021-11-23 09:06:20|12352.05|12352.05|12351.34|12351.34|12352.05|12352.05|12351.34|12351.34|0
1637658390000|2021-11-23 09:06:30|12352.35|12352.35|12351.74|12351.74|12352.35|12352.35|12351.74|12351.74|0
1637658400000|2021-11-23 09:06:40|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|12352.09|0
1637658410000|2021-11-23 09:06:50|12351.09|12351.09|12351.61|12351.61|12351.61|12351.61|12351.09|12351.09|0
1637658420000|2021-11-23 09:07:00|12351.34|12351.34|12350.33|12350.33|12351.34|12351.34|12350.33|12350.33|0
1637658440000|2021-11-23 09:07:20|12352.79|12352.79|12353.78|12353.78|12353.78|12353.78|12352.77|12352.77|0
1637658450000|2021-11-23 09:07:30|12354.29|12354.29|12354.34|12354.34|12354.34|12354.34|12354.29|12354.29|0
1637658460000|2021-11-23 09:07:40|12354.17|12354.17|12350.4|12350.4|12354.17|12354.17|12350.4|12350.4|0
1637658480000|2021-11-23 09:08:00|12350.23|12350.23|12350.23|12350.23|12350.23|12350.23|12350.23|12350.23|0
1637658490000|2021-11-23 09:08:10|12351.24|12351.24|12352.24|12352.24|12352.24|12352.24|12351.24|12351.24|0
1637658510000|2021-11-23 09:08:30|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|12352.19|0
1637658520000|2021-11-23 09:08:40|12350.18|12350.18|12348.91|12348.91|12350.18|12350.18|12348.91|12348.91|0
1637658540000|2021-11-23 09:09:00|12349.26|12349.26|12351.5|12351.5|12351.5|12351.5|12349.26|12349.26|0
1637658550000|2021-11-23 09:09:10|12351.3|12351.3|12351.08|12351.08|12351.3|12351.3|12351.08|12351.08|0
1637658560000|2021-11-23 09:09:20|12350.37|12350.37|12350.1|12350.1|12350.37|12350.37|12348.87|12348.87|0
1637658570000|2021-11-23 09:09:30|12350.37|12350.37|12350.37|12350.37|12350.37|12350.37|12350.37|12350.37|0
1637658580000|2021-11-23 09:09:40|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|12350.01|0
1637658600000|2021-11-23 09:10:00|12349.66|12349.66|12347.42|12347.42|12349.66|12349.66|12347.07|12347.07|0
1637658610000|2021-11-23 09:10:10|12347.68|12347.68|12347.42|12347.42|12347.68|12347.68|12347.42|12347.42|0
1637658620000|2021-11-23 09:10:20|12346.6|12346.6|12346.6|12346.6|12346.6|12346.6|12346.6|12346.6|0
1637658630000|2021-11-23 09:10:30|12346.96|12346.96|12347.1|12347.1|12347.1|12347.1|12345.87|12345.87|0
1637658650000|2021-11-23 09:10:50|12345.87|12345.87|12345.87|12345.87|12345.87|12345.87|12345.87|12345.87|0
1637658660000|2021-11-23 09:11:00|12345.52|12345.52|12345.79|12345.79|12345.79|12345.79|12345.52|12345.52|0
1637658680000|2021-11-23 09:11:20|12346|12346|12346|12346|12346|12346|12346|12346|0
1637658690000|2021-11-23 09:11:30|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|0
1637658700000|2021-11-23 09:11:40|12348.46|12348.46|12349.9|12349.9|12349.9|12349.9|12348.46|12348.46|0
1637658710000|2021-11-23 09:11:50|12349.8|12349.8|12349.8|12349.8|12349.8|12349.8|12349.8|12349.8|0
1637658720000|2021-11-23 09:12:00|12350.1|12350.1|12345.51|12345.51|12350.41|12350.41|12345.51|12345.51|0
1637658730000|2021-11-23 09:12:10|12346.07|12346.07|12345.92|12345.92|12346.07|12346.07|12345.92|12345.92|0
1637658740000|2021-11-23 09:12:20|12346.17|12346.17|12347.5|12347.5|12347.5|12347.5|12346.17|12346.17|0
1637658760000|2021-11-23 09:12:40|12347.28|12347.28|12346.05|12346.05|12347.28|12347.28|12346.05|12346.05|0
1637658770000|2021-11-23 09:12:50|12346.48|12346.48|12347.49|12347.49|12347.49|12347.49|12346.48|12346.48|0
1637658790000|2021-11-23 09:13:10|12346.95|12346.95|12346.04|12346.04|12347.27|12347.27|12346.04|12346.04|0
1637658800000|2021-11-23 09:13:20|12345.87|12345.87|12345.68|12345.68|12346.04|12346.04|12345.68|12345.68|0
1637658810000|2021-11-23 09:13:30|12346.5|12346.5|12346.1|12346.1|12346.91|12346.91|12345.92|12345.92|0
1637658820000|2021-11-23 09:13:40|12345.1|12345.1|12345.26|12345.26|12346.33|12346.33|12344.91|12344.91|0
1637658830000|2021-11-23 09:13:50|12344.81|12344.81|12344.81|12344.81|12344.81|12344.81|12344.81|12344.81|0
1637658840000|2021-11-23 09:14:00|12345.16|12345.16|12343.97|12343.97|12345.98|12345.98|12343.97|12343.97|0
1637658850000|2021-11-23 09:14:10|12343.15|12343.15|12342.84|12342.84|12343.15|12343.15|12342.74|12342.74|0
1637658860000|2021-11-23 09:14:20|12343.66|12343.66|12343.81|12343.81|12343.97|12343.97|12343.66|12343.66|0
1637658870000|2021-11-23 09:14:30|12343.86|12343.86|12343.86|12343.86|12343.86|12343.86|12343.86|12343.86|0
1637658880000|2021-11-23 09:14:40|12343.92|12343.92|12344.13|12344.13|12344.13|12344.13|12343.92|12343.92|0
1637658890000|2021-11-23 09:14:50|12346.14|12346.14|12346.14|12346.14|12346.14|12346.14|12346.14|12346.14|0
1637658900000|2021-11-23 09:15:00|12346.55|12346.55|12346.91|12346.91|12346.91|12346.91|12346.55|12346.55|0
1637658910000|2021-11-23 09:15:10|12346.09|12346.09|12347.1|12347.1|12347.32|12347.32|12346.09|12346.09|0
1637658920000|2021-11-23 09:15:20|12346.7|12346.7|12345.98|12345.98|12346.7|12346.7|12345.98|12345.98|0
1637658930000|2021-11-23 09:15:30|12345.75|12345.75|12345.75|12345.75|12345.75|12345.75|12345.75|12345.75|0
1637658950000|2021-11-23 09:15:50|12347.11|12347.11|12351.54|12351.54|12351.54|12351.54|12347.11|12347.11|0
1637658960000|2021-11-23 09:16:00|12351.67|12351.67|12352.41|12352.41|12352.41|12352.41|12351.67|12351.67|0
1637658980000|2021-11-23 09:16:20|12352.63|12352.63|12352.63|12352.63|12352.63|12352.63|12352.63|12352.63|0
1637658990000|2021-11-23 09:16:30|12353.34|12353.34|12353.34|12353.34|12353.34|12353.34|12353.34|12353.34|0
1637659000000|2021-11-23 09:16:40|12353.77|12353.77|12356.16|12356.16|12356.16|12356.16|12353.77|12353.77|0
1637659010000|2021-11-23 09:16:50|12355.15|12355.15|12354.15|12354.15|12355.15|12355.15|12354.15|12354.15|0
1637659030000|2021-11-23 09:17:10|12354.31|12354.31|12354.19|12354.19|12354.31|12354.31|12354.19|12354.19|0
1637659040000|2021-11-23 09:17:20|12355.2|12355.2|12356.77|12356.77|12356.77|12356.77|12355.2|12355.2|0
1637659050000|2021-11-23 09:17:30|12357.41|12357.41|12357.41|12357.41|12357.41|12357.41|12357.41|12357.41|0
1637659060000|2021-11-23 09:17:40|12356.88|12356.88|12357.04|12357.04|12357.04|12357.04|12356.88|12356.88|0
1637659080000|2021-11-23 09:18:00|12356.83|12356.83|12357.49|12357.49|12357.7|12357.7|12356.29|12356.29|0
1637659090000|2021-11-23 09:18:10|12357.29|12357.29|12358.95|12358.95|12358.95|12358.95|12357.29|12357.29|0
1637659100000|2021-11-23 09:18:20|12358.8|12358.8|12358.7|12358.7|12358.8|12358.8|12358.7|12358.7|0
1637659110000|2021-11-23 09:18:30|12358.86|12358.86|12360.02|12360.02|12360.5|12360.5|12358.86|12358.86|0
1637659120000|2021-11-23 09:18:40|12360.84|12360.84|12362.07|12362.07|12362.07|12362.07|12360.84|12360.84|0
1637659130000|2021-11-23 09:18:50|12362.58|12362.58|12363.09|12363.09|12363.09|12363.09|12362.58|12362.58|0
1637659140000|2021-11-23 09:19:00|12362.92|12362.92|12361.91|12361.91|12362.92|12362.92|12361.91|12361.91|0
1637659160000|2021-11-23 09:19:20|12358.22|12358.22|12358.22|12358.22|12358.22|12358.22|12358.22|12358.22|0
1637659170000|2021-11-23 09:19:30|12358.93|12358.93|12360|12360|12360|12360|12358.93|12358.93|0
1637659190000|2021-11-23 09:19:50|12360.7|12360.7|12360.93|12360.93|12360.93|12360.93|12360.7|12360.7|0
1637659200000|2021-11-23 09:20:00|12361.15|12361.15|12362.15|12362.15|12362.15|12362.15|12361.15|12361.15|0
1637659210000|2021-11-23 09:20:10|12362.62|12362.62|12362.86|12362.86|12362.86|12362.86|12362.62|12362.62|0
1637659220000|2021-11-23 09:20:20|12363.37|12363.37|12364.63|12364.63|12364.63|12364.63|12363.37|12363.37|0
1637659240000|2021-11-23 09:20:40|12365.64|12365.64|12368.51|12368.51|12369.74|12369.74|12365.64|12365.64|0
1637659250000|2021-11-23 09:20:50|12369.07|12369.07|12369.07|12369.07|12369.07|12369.07|12369.07|12369.07|0
1637659260000|2021-11-23 09:21:00|12369.21|12369.21|12374.2|12374.2|12374.2|12374.2|12369.21|12369.21|0
1637659270000|2021-11-23 09:21:10|12375.53|12375.53|12379.35|12379.35|12379.35|12379.35|12375.53|12375.53|0
1637659280000|2021-11-23 09:21:20|12378.81|12378.81|12378.39|12378.39|12378.81|12378.81|12377.58|12377.58|0
1637659290000|2021-11-23 09:21:30|12377.85|12377.85|12376.85|12376.85|12378.86|12378.86|12376.85|12376.85|0
1637659300000|2021-11-23 09:21:40|12377.07|12377.07|12377.28|12377.28|12377.28|12377.28|12377.07|12377.07|0
1637659320000|2021-11-23 09:22:00|12377.69|12377.69|12377.69|12377.69|12377.69|12377.69|12377.69|12377.69|0
1637659330000|2021-11-23 09:22:10|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|12377.75|0
1637659340000|2021-11-23 09:22:20|12377.99|12377.99|12377.44|12377.44|12377.99|12377.99|12377.44|12377.44|0
1637659350000|2021-11-23 09:22:30|12377.17|12377.17|12376.85|12376.85|12377.17|12377.17|12376.63|12376.63|0
1637659360000|2021-11-23 09:22:40|12375.38|12375.38|12368.49|12368.49|12375.38|12375.38|12366.1|12366.1|0
1637659370000|2021-11-23 09:22:50|12373.52|12373.52|12375.1|12375.1|12375.1|12375.1|12373.52|12373.52|0
1637659380000|2021-11-23 09:23:00|12374.64|12374.64|12375.46|12375.46|12375.46|12375.46|12374.64|12374.64|0
1637659390000|2021-11-23 09:23:10|12374.46|12374.46|12373.27|12373.27|12374.46|12374.46|12373.27|12373.27|0
1637659400000|2021-11-23 09:23:20|12373.14|12373.14|12373.03|12373.03|12373.14|12373.14|12373.03|12373.03|0
1637659410000|2021-11-23 09:23:30|12374.03|12374.03|12373.52|12373.52|12374.03|12374.03|12373.52|12373.52|0
1637659420000|2021-11-23 09:23:40|12374.75|12374.75|12376.41|12376.41|12376.41|12376.41|12374.75|12374.75|0
1637659440000|2021-11-23 09:24:00|12376.65|12376.65|12374.94|12374.94|12376.65|12376.65|12374.94|12374.94|0
1637659460000|2021-11-23 09:24:20|12374.72|12374.72|12373.92|12373.92|12374.72|12374.72|12373.92|12373.92|0
1637659470000|2021-11-23 09:24:30|12373.12|12373.12|12372.98|12372.98|12373.51|12373.51|12372.98|12372.98|0
1637659490000|2021-11-23 09:24:50|12372.83|12372.83|12373.1|12373.1|12373.1|12373.1|12372.83|12372.83|0
1637659500000|2021-11-23 09:25:00|12374.33|12374.33|12375.04|12375.04|12375.04|12375.04|12374.33|12374.33|0
1637659510000|2021-11-23 09:25:10|12375.4|12375.4|12378.45|12378.45|12379.25|12379.25|12375.4|12375.4|0
1637659520000|2021-11-23 09:25:20|12378.19|12378.19|12376.4|12376.4|12378.19|12378.19|12376.4|12376.4|0
1637659530000|2021-11-23 09:25:30|12375.88|12375.88|12375.88|12375.88|12375.88|12375.88|12375.88|12375.88|0
1637659550000|2021-11-23 09:25:50|12374.87|12374.87|12373.6|12373.6|12375.88|12375.88|12373.6|12373.6|0
1637659560000|2021-11-23 09:26:00|12374.83|12374.83|12374.83|12374.83|12375.24|12375.24|12374.83|12374.83|0
1637659570000|2021-11-23 09:26:10|12374.32|12374.32|12374.26|12374.26|12375.32|12375.32|12374.26|12374.26|0
1637659580000|2021-11-23 09:26:20|12373.95|12373.95|12372.72|12372.72|12373.95|12373.95|12372.72|12372.72|0
1637659590000|2021-11-23 09:26:30|12372.19|12372.19|12371.88|12371.88|12372.19|12372.19|12371.88|12371.88|0
1637659600000|2021-11-23 09:26:40|12371.71|12371.71|12372.72|12372.72|12372.72|12372.72|12371.71|12371.71|0
1637659610000|2021-11-23 09:26:50|12371.71|12371.71|12371.71|12371.71|12371.71|12371.71|12371.71|12371.71|0
1637659640000|2021-11-23 09:27:20|12370.7|12370.7|12370.7|12370.7|12370.7|12370.7|12370.7|12370.7|0
1637659650000|2021-11-23 09:27:30|12371.01|12371.01|12366.44|12366.44|12371.01|12371.01|12366.44|12366.44|0
1637659660000|2021-11-23 09:27:40|12366.22|12366.22|12366.22|12366.22|12366.22|12366.22|12366.22|12366.22|0
1637659670000|2021-11-23 09:27:50|12365.21|12365.21|12362.23|12362.23|12365.21|12365.21|12362.23|12362.23|0
1637659680000|2021-11-23 09:28:00|12362.1|12362.1|12360.02|12360.02|12362.1|12362.1|12360.02|12360.02|0
1637659690000|2021-11-23 09:28:10|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|0
1637659700000|2021-11-23 09:28:20|12359.33|12359.33|12358.91|12358.91|12359.42|12359.42|12358.91|12358.91|0
1637659710000|2021-11-23 09:28:30|12356.89|12356.89|12353.71|12353.71|12356.89|12356.89|12353.71|12353.71|0
1637659720000|2021-11-23 09:28:40|12353.86|12353.86|12353.41|12353.41|12353.86|12353.86|12353.41|12353.41|0
1637659730000|2021-11-23 09:28:50|12351.39|12351.39|12351.39|12351.39|12351.39|12351.39|12351.39|12351.39|0
1637659740000|2021-11-23 09:29:00|12351.22|12351.22|12349.64|12349.64|12351.22|12351.22|12349.64|12349.64|0
1637659760000|2021-11-23 09:29:20|12349.42|12349.42|12349.42|12349.42|12349.42|12349.42|12349.42|12349.42|0
1637659790000|2021-11-23 09:29:50|12349.2|12349.2|12347.97|12347.97|12349.2|12349.2|12347.97|12347.97|0
1637659800000|2021-11-23 09:30:00|12347.46|12347.46|12344.97|12344.97|12347.46|12347.46|12344.97|12344.97|0
1637659810000|2021-11-23 09:30:10|12344.17|12344.17|12341.91|12341.91|12344.17|12344.17|12341.75|12341.75|0
1637659820000|2021-11-23 09:30:20|12341.75|12341.75|12341.67|12341.67|12341.75|12341.75|12341.67|12341.67|0
1637659850000|2021-11-23 09:30:50|12341.45|12341.45|12341.45|12341.45|12341.45|12341.45|12341.45|12341.45|0
1637659860000|2021-11-23 09:31:00|12340.22|12340.22|12340.22|12340.22|12340.22|12340.22|12340.22|12340.22|0
1637659870000|2021-11-23 09:31:10|12340.58|12340.58|12340.58|12340.58|12340.58|12340.58|12340.58|12340.58|0
1637659880000|2021-11-23 09:31:20|12342.81|12342.81|12343.68|12343.68|12343.68|12343.68|12342.81|12342.81|0
1637659890000|2021-11-23 09:31:30|12344.69|12344.69|12344.47|12344.47|12344.69|12344.69|12344.47|12344.47|0
1637659900000|2021-11-23 09:31:40|12344.93|12344.93|12348.91|12348.91|12348.91|12348.91|12344.93|12344.93|0
1637659920000|2021-11-23 09:32:00|12347.68|12347.68|12348.69|12348.69|12348.69|12348.69|12346.67|12346.67|0
1637659930000|2021-11-23 09:32:10|12347.68|12347.68|12347.68|12347.68|12347.68|12347.68|12347.68|12347.68|0
1637659940000|2021-11-23 09:32:20|12348.09|12348.09|12344.85|12344.85|12348.09|12348.09|12344.85|12344.85|0
1637659950000|2021-11-23 09:32:30|12343.1|12343.1|12341.91|12341.91|12343.1|12343.1|12341.91|12341.91|0
1637659970000|2021-11-23 09:32:50|12340.67|12340.67|12339.29|12339.29|12340.67|12340.67|12339.29|12339.29|0
1637659980000|2021-11-23 09:33:00|12339.12|12339.12|12339.12|12339.12|12339.12|12339.12|12339.12|12339.12|0
1637659990000|2021-11-23 09:33:10|12340.13|12340.13|12340.3|12340.3|12340.3|12340.3|12340.13|12340.13|0
1637660020000|2021-11-23 09:33:40|12339.29|12339.29|12338.64|12338.64|12339.29|12339.29|12338.64|12338.64|0
1637660030000|2021-11-23 09:33:50|12338.86|12338.86|12338.86|12338.86|12338.86|12338.86|12338.86|12338.86|0
1637660040000|2021-11-23 09:34:00|12337.85|12337.85|12337.85|12337.85|12337.85|12337.85|12337.85|12337.85|0
1637660070000|2021-11-23 09:34:30|12338.21|12338.21|12338.21|12338.21|12338.21|12338.21|12338.21|12338.21|0
1637660090000|2021-11-23 09:34:50|12339.44|12339.44|12342.46|12342.46|12342.46|12342.46|12339.44|12339.44|0
1637660100000|2021-11-23 09:35:00|12343.69|12343.69|12343.42|12343.42|12343.69|12343.69|12343.42|12343.42|0
1637660110000|2021-11-23 09:35:10|12343.15|12343.15|12343.15|12343.15|12343.15|12343.15|12343.15|12343.15|0
1637660120000|2021-11-23 09:35:20|12343.05|12343.05|12340.08|12340.08|12343.05|12343.05|12340.08|12340.08|0
1637660130000|2021-11-23 09:35:30|12339.84|12339.84|12340.16|12340.16|12340.4|12340.4|12339.84|12339.84|0
1637660140000|2021-11-23 09:35:40|12339.6|12339.6|12339.6|12339.6|12339.6|12339.6|12339.6|12339.6|0
1637660150000|2021-11-23 09:35:50|12339.33|12339.33|12339.33|12339.33|12339.33|12339.33|12339.33|12339.33|0
1637660160000|2021-11-23 09:36:00|12339.39|12339.39|12340.71|12340.71|12340.71|12340.71|12339.39|12339.39|0
1637660170000|2021-11-23 09:36:10|12340.98|12340.98|12340.98|12340.98|12340.98|12340.98|12340.98|12340.98|0
1637660180000|2021-11-23 09:36:20|12339.97|12339.97|12339.97|12339.97|12339.97|12339.97|12339.97|12339.97|0
1637660190000|2021-11-23 09:36:30|12340.12|12340.12|12340.12|12340.12|12340.12|12340.12|12340.12|12340.12|0
1637660210000|2021-11-23 09:36:50|12337.89|12337.89|12337.89|12337.89|12337.89|12337.89|12337.89|12337.89|0
1637660220000|2021-11-23 09:37:00|12339.12|12339.12|12339.12|12339.12|12339.12|12339.12|12339.12|12339.12|0
1637660230000|2021-11-23 09:37:10|12341.13|12341.13|12341.13|12341.13|12341.13|12341.13|12341.13|12341.13|0
1637660240000|2021-11-23 09:37:20|12342.36|12342.36|12343.42|12343.42|12343.42|12343.42|12342.36|12342.36|0
1637660250000|2021-11-23 09:37:30|12346.44|12346.44|12346.44|12346.44|12346.44|12346.44|12346.44|12346.44|0
1637660260000|2021-11-23 09:37:40|12346.85|12346.85|12346.99|12346.99|12347.19|12347.19|12346.85|12346.85|0
1637660270000|2021-11-23 09:37:50|12347.4|12347.4|12347.91|12347.91|12347.91|12347.91|12347.4|12347.4|0
1637660280000|2021-11-23 09:38:00|12348.23|12348.23|12348.5|12348.5|12348.5|12348.5|12348.23|12348.23|0
1637660300000|2021-11-23 09:38:20|12348.33|12348.33|12348.9|12348.9|12349.33|12349.33|12348.33|12348.33|0
1637660310000|2021-11-23 09:38:30|12350.13|12350.13|12350.54|12350.54|12350.54|12350.54|12350.03|12350.03|0
1637660320000|2021-11-23 09:38:40|12350.95|12350.95|12351.36|12351.36|12351.36|12351.36|12350.95|12350.95|0
1637660340000|2021-11-23 09:39:00|12351.18|12351.18|12350.18|12350.18|12351.18|12351.18|12350.18|12350.18|0
1637660350000|2021-11-23 09:39:10|12350.45|12350.45|12350.09|12350.09|12350.45|12350.45|12350.09|12350.09|0
1637660370000|2021-11-23 09:39:30|12350.8|12350.8|12350.58|12350.58|12350.8|12350.8|12350.58|12350.58|0
1637660380000|2021-11-23 09:39:40|12350.72|12350.72|12350.72|12350.72|12350.72|12350.72|12350.72|12350.72|0
1637660390000|2021-11-23 09:39:50|12351.25|12351.25|12351.52|12351.52|12351.52|12351.52|12351.25|12351.25|0
1637660400000|2021-11-23 09:40:00|12351.78|12351.78|12351.42|12351.42|12351.95|12351.95|12351.42|12351.42|0
1637660410000|2021-11-23 09:40:10|12352.07|12352.07|12351.2|12351.2|12352.07|12352.07|12351.2|12351.2|0
1637660420000|2021-11-23 09:40:20|12350.19|12350.19|12348.57|12348.57|12350.19|12350.19|12348.57|12348.57|0
1637660430000|2021-11-23 09:40:30|12348.93|12348.93|12348.66|12348.66|12348.93|12348.93|12348.66|12348.66|0
1637660440000|2021-11-23 09:40:40|12348.76|12348.76|12349.07|12349.07|12349.07|12349.07|12348.76|12348.76|0
1637660450000|2021-11-23 09:40:50|12349.54|12349.54|12351.12|12351.12|12351.12|12351.12|12349.54|12349.54|0
1637660460000|2021-11-23 09:41:00|12351.46|12351.46|12354.11|12354.11|12354.11|12354.11|12351.46|12351.46|0
1637660470000|2021-11-23 09:41:10|12354.76|12354.76|12354.76|12354.76|12354.76|12354.76|12354.76|12354.76|0
1637660480000|2021-11-23 09:41:20|12354.81|12354.81|12354.81|12354.81|12354.81|12354.81|12354.81|12354.81|0
1637660490000|2021-11-23 09:41:30|12354.97|12354.97|12355.32|12355.32|12355.32|12355.32|12354.81|12354.81|0
1637660500000|2021-11-23 09:41:40|12355.49|12355.49|12352.64|12352.64|12355.88|12355.88|12352.64|12352.64|0
1637660520000|2021-11-23 09:42:00|12352.86|12352.86|12354.02|12354.02|12354.02|12354.02|12352.55|12352.55|0
1637660530000|2021-11-23 09:42:10|12354.24|12354.24|12354.67|12354.67|12354.67|12354.67|12354.24|12354.24|0
1637660550000|2021-11-23 09:42:30|12355.47|12355.47|12356.45|12356.45|12356.45|12356.45|12355.47|12355.47|0
1637660560000|2021-11-23 09:42:40|12357.45|12357.45|12358.46|12358.46|12358.46|12358.46|12357.45|12357.45|0
1637660570000|2021-11-23 09:42:50|12358.87|12358.87|12360.1|12360.1|12360.1|12360.1|12358.87|12358.87|0
1637660580000|2021-11-23 09:43:00|12361.1|12361.1|12364.33|12364.33|12364.33|12364.33|12360.85|12360.85|0
1637660590000|2021-11-23 09:43:10|12364.68|12364.68|12364.91|12364.91|12364.91|12364.91|12364.68|12364.68|0
1637660600000|2021-11-23 09:43:20|12366.14|12366.14|12366.14|12366.14|12367.37|12367.37|12366.14|12366.14|0
1637660610000|2021-11-23 09:43:30|12366.5|12366.5|12366.5|12366.5|12366.5|12366.5|12366.5|12366.5|0
1637660630000|2021-11-23 09:43:50|12365.27|12365.27|12365.27|12365.27|12365.27|12365.27|12365.27|12365.27|0
1637660650000|2021-11-23 09:44:10|12365.61|12365.61|12366.26|12366.26|12368.27|12368.27|12365.61|12365.61|0
1637660660000|2021-11-23 09:44:20|12366.79|12366.79|12363.61|12363.61|12366.79|12366.79|12363.61|12363.61|0
1637660670000|2021-11-23 09:44:30|12363.37|12363.37|12363.49|12363.49|12363.59|12363.59|12363.37|12363.37|0
1637660680000|2021-11-23 09:44:40|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|12363.75|0
1637660690000|2021-11-23 09:44:50|12364.98|12364.98|12364.98|12364.98|12364.98|12364.98|12364.98|12364.98|0
1637660700000|2021-11-23 09:45:00|12365.34|12365.34|12366.56|12366.56|12366.56|12366.56|12365.34|12365.34|0
1637660710000|2021-11-23 09:45:10|12367.57|12367.57|12367.92|12367.92|12367.92|12367.92|12367.57|12367.57|0
1637660720000|2021-11-23 09:45:20|12367.11|12367.11|12367.11|12367.11|12367.11|12367.11|12367.11|12367.11|0
1637660730000|2021-11-23 09:45:30|12366.9|12366.9|12365.69|12365.69|12366.9|12366.9|12365.69|12365.69|0
1637660740000|2021-11-23 09:45:40|12364.69|12364.69|12364.69|12364.69|12364.69|12364.69|12364.69|12364.69|0
1637660750000|2021-11-23 09:45:50|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|0
1637660760000|2021-11-23 09:46:00|12363.84|12363.84|12363.84|12363.84|12363.84|12363.84|12363.84|12363.84|0
1637660770000|2021-11-23 09:46:10|12365.07|12365.07|12366.31|12366.31|12366.31|12366.31|12365.07|12365.07|0
1637660780000|2021-11-23 09:46:20|12365.77|12365.77|12365.77|12365.77|12365.77|12365.77|12365.77|12365.77|0
1637660810000|2021-11-23 09:46:50|12364.54|12364.54|12364.94|12364.94|12364.94|12364.94|12364.54|12364.54|0
1637660820000|2021-11-23 09:47:00|12365.15|12365.15|12364.94|12364.94|12365.58|12365.58|12364.94|12364.94|0
1637660840000|2021-11-23 09:47:20|12365.29|12365.29|12364.94|12364.94|12365.29|12365.29|12364.94|12364.94|0
1637660850000|2021-11-23 09:47:30|12364.67|12364.67|12364.67|12364.67|12364.67|12364.67|12364.67|12364.67|0
1637660860000|2021-11-23 09:47:40|12364.73|12364.73|12363.45|12363.45|12364.73|12364.73|12363.45|12363.45|0
1637660880000|2021-11-23 09:48:00|12364.68|12364.68|12370.05|12370.05|12370.05|12370.05|12364.68|12364.68|0
1637660890000|2021-11-23 09:48:10|12368.81|12368.81|12368.81|12368.81|12369.17|12369.17|12368.81|12368.81|0
1637660910000|2021-11-23 09:48:30|12370.05|12370.05|12370.05|12370.05|12370.05|12370.05|12370.05|12370.05|0
1637660940000|2021-11-23 09:49:00|12369.04|12369.04|12369.14|12369.14|12369.49|12369.49|12369.04|12369.04|0
1637660950000|2021-11-23 09:49:10|12368.92|12368.92|12367.91|12367.91|12368.92|12368.92|12367.91|12367.91|0
1637660960000|2021-11-23 09:49:20|12368.26|12368.26|12368.49|12368.49|12368.49|12368.49|12368.26|12368.26|0
1637660970000|2021-11-23 09:49:30|12368.57|12368.57|12369.58|12369.58|12369.58|12369.58|12368.57|12368.57|0
1637660990000|2021-11-23 09:49:50|12369.41|12369.41|12369.24|12369.24|12369.41|12369.41|12369.24|12369.24|0
1637661000000|2021-11-23 09:50:00|12369.55|12369.55|12370.78|12370.78|12370.78|12370.78|12369.55|12369.55|0
1637661010000|2021-11-23 09:50:10|12370.83|12370.83|12370.83|12370.83|12370.83|12370.83|12370.83|12370.83|0
1637661040000|2021-11-23 09:50:40|12371|12371|12370.92|12370.92|12371|12371|12370.92|12370.92|0
1637661050000|2021-11-23 09:50:50|12371.63|12371.63|12371.27|12371.27|12371.63|12371.63|12371.27|12371.27|0
1637661060000|2021-11-23 09:51:00|12371.54|12371.54|12375.44|12375.44|12375.51|12375.51|12371.54|12371.54|0
1637661070000|2021-11-23 09:51:10|12376.08|12376.08|12380.48|12380.48|12380.48|12380.48|12376.08|12376.08|0
1637661080000|2021-11-23 09:51:20|12381.49|12381.49|12380.26|12380.26|12381.49|12381.49|12380.26|12380.26|0
1637661090000|2021-11-23 09:51:30|12379.25|12379.25|12379.25|12379.25|12379.25|12379.25|12379.25|12379.25|0
1637661100000|2021-11-23 09:51:40|12378.25|12378.25|12377.02|12377.02|12378.25|12378.25|12377.02|12377.02|0
1637661110000|2021-11-23 09:51:50|12376.75|12376.75|12377.24|12377.24|12377.24|12377.24|12376.75|12376.75|0
1637661120000|2021-11-23 09:52:00|12376.43|12376.43|12378.03|12378.03|12378.03|12378.03|12376.43|12376.43|0
1637661130000|2021-11-23 09:52:10|12378.25|12378.25|12375.76|12375.76|12378.25|12378.25|12375.66|12375.66|0
1637661140000|2021-11-23 09:52:20|12375.87|12375.87|12375.47|12375.47|12375.92|12375.92|12375.27|12375.27|0
1637661180000|2021-11-23 09:53:00|12376.54|12376.54|12377.69|12377.69|12377.69|12377.69|12375.89|12375.89|0
1637661190000|2021-11-23 09:53:10|12377.52|12377.52|12376.28|12376.28|12377.52|12377.52|12376.28|12376.28|0
1637661200000|2021-11-23 09:53:20|12377.52|12377.52|12378.52|12378.52|12378.52|12378.52|12377.52|12377.52|0
1637661210000|2021-11-23 09:53:30|12377.29|12377.29|12376.28|12376.28|12377.29|12377.29|12376.28|12376.28|0
1637661220000|2021-11-23 09:53:40|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|12375.75|0
1637661230000|2021-11-23 09:53:50|12374.11|12374.11|12374.11|12374.11|12374.11|12374.11|12374.11|12374.11|0
1637661240000|2021-11-23 09:54:00|12375.75|12375.75|12375.91|12375.91|12375.91|12375.91|12375.38|12375.38|0
1637661250000|2021-11-23 09:54:10|12375.09|12375.09|12375.09|12375.09|12375.09|12375.09|12375.09|12375.09|0
1637661260000|2021-11-23 09:54:20|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|12374.66|0
1637661270000|2021-11-23 09:54:30|12373.66|12373.66|12373.66|12373.66|12373.66|12373.66|12372.65|12372.65|0
1637661280000|2021-11-23 09:54:40|12373.3|12373.3|12373.06|12373.06|12373.3|12373.3|12373.06|12373.06|0
1637661300000|2021-11-23 09:55:00|12372.96|12372.96|12371.69|12371.69|12372.96|12372.96|12371.69|12371.69|0
1637661320000|2021-11-23 09:55:20|12370.05|12370.05|12370.05|12370.05|12370.05|12370.05|12370.05|12370.05|0
1637661330000|2021-11-23 09:55:30|12369.64|12369.64|12369.82|12369.82|12370.05|12370.05|12369.64|12369.64|0
1637661340000|2021-11-23 09:55:40|12370.22|12370.22|12370.63|12370.63|12370.63|12370.63|12370.22|12370.22|0
1637661350000|2021-11-23 09:55:50|12370.87|12370.87|12372.26|12372.26|12372.67|12372.67|12369.84|12369.84|0
1637661360000|2021-11-23 09:56:00|12371.85|12371.85|12371.85|12371.85|12372.26|12372.26|12371.85|12371.85|0
1637661370000|2021-11-23 09:56:10|12372.26|12372.26|12372.67|12372.67|12372.67|12372.67|12372.26|12372.26|0
1637661380000|2021-11-23 09:56:20|12372.54|12372.54|12372.54|12372.54|12372.54|12372.54|12372.54|12372.54|0
1637661390000|2021-11-23 09:56:30|12372.41|12372.41|12372.41|12372.41|12372.41|12372.41|12372.41|12372.41|0
1637661400000|2021-11-23 09:56:40|12371.59|12371.59|12370.87|12370.87|12371.59|12371.59|12370.87|12370.87|0
1637661410000|2021-11-23 09:56:50|12370.47|12370.47|12376.65|12376.65|12376.65|12376.65|12370.47|12370.47|0
1637661420000|2021-11-23 09:57:00|12376.73|12376.73|12377.71|12377.71|12377.71|12377.71|12376.73|12376.73|0
1637661430000|2021-11-23 09:57:10|12377.3|12377.3|12379.72|12379.72|12379.72|12379.72|12377.3|12377.3|0
1637661440000|2021-11-23 09:57:20|12379.31|12379.31|12379.31|12379.31|12379.31|12379.31|12379.31|12379.31|0
1637661450000|2021-11-23 09:57:30|12377.3|12377.3|12374.6|12374.6|12377.3|12377.3|12374.6|12374.6|0
1637661460000|2021-11-23 09:57:40|12374.78|12374.78|12373.96|12373.96|12374.78|12374.78|12373.96|12373.96|0
1637661470000|2021-11-23 09:57:50|12374.78|12374.78|12374.37|12374.37|12374.78|12374.78|12374.37|12374.37|0
1637661480000|2021-11-23 09:58:00|12373.96|12373.96|12373.96|12373.96|12373.96|12373.96|12373.96|12373.96|0
1637661490000|2021-11-23 09:58:10|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|0
1637661500000|2021-11-23 09:58:20|12373.08|12373.08|12373.08|12373.08|12373.08|12373.08|12373.08|12373.08|0
1637661510000|2021-11-23 09:58:30|12373.3|12373.3|12373.87|12373.87|12374.12|12374.12|12373.3|12373.3|0
1637661520000|2021-11-23 09:58:40|12374.68|12374.68|12374.16|12374.16|12374.68|12374.68|12374.16|12374.16|0
1637661530000|2021-11-23 09:58:50|12374.29|12374.29|12375.43|12375.43|12375.43|12375.43|12374.29|12374.29|0
1637661540000|2021-11-23 09:59:00|12375.84|12375.84|12377.78|12377.78|12377.78|12377.78|12375.84|12375.84|0
1637661560000|2021-11-23 09:59:20|12376.78|12376.78|12376.78|12376.78|12376.78|12376.78|12376.78|12376.78|0
1637661570000|2021-11-23 09:59:30|12377.29|12377.29|12376.93|12376.93|12377.29|12377.29|12376.93|12376.93|0
1637661580000|2021-11-23 09:59:40|12377.47|12377.47|12379.39|12379.39|12379.39|12379.39|12377.47|12377.47|0
1637661590000|2021-11-23 09:59:50|12380.4|12380.4|12380.4|12380.4|12380.4|12380.4|12380.4|12380.4|0
1637661600000|2021-11-23 10:00:00|12381.4|12381.4|12381.05|12381.05|12381.4|12381.4|12381.05|12381.05|0
1637661610000|2021-11-23 10:00:10|12381.56|12381.56|12384.71|12384.71|12384.71|12384.71|12381.03|12381.03|0
1637661620000|2021-11-23 10:00:20|12384.97|12384.97|12387.52|12387.52|12387.52|12387.52|12384.97|12384.97|0
1637661630000|2021-11-23 10:00:30|12389.56|12389.56|12389.83|12389.83|12389.83|12389.83|12389.56|12389.56|0
1637661650000|2021-11-23 10:00:50|12392.29|12392.29|12394.01|12394.01|12394.01|12394.01|12392.29|12392.29|0
1637661660000|2021-11-23 10:01:00|12394.42|12394.42|12394.4|12394.4|12394.93|12394.93|12394.4|12394.4|0
1637661670000|2021-11-23 10:01:10|12394.13|12394.13|12392.46|12392.46|12394.69|12394.69|12392.46|12392.46|0
1637661680000|2021-11-23 10:01:20|12392.8|12392.8|12392.8|12392.8|12392.8|12392.8|12392.8|12392.8|0
1637661700000|2021-11-23 10:01:40|12392.67|12392.67|12392.59|12392.59|12392.75|12392.75|12392.59|12392.59|0
1637661710000|2021-11-23 10:01:50|12393|12393|12393|12393|12393|12393|12393|12393|0
1637661720000|2021-11-23 10:02:00|12393.19|12393.19|12392.84|12392.84|12393.19|12393.19|12392.84|12392.84|0
1637661730000|2021-11-23 10:02:10|12392.64|12392.64|12392.64|12392.64|12392.64|12392.64|12392.64|12392.64|0
1637661750000|2021-11-23 10:02:30|12393.17|12393.17|12393.99|12393.99|12393.99|12393.99|12393.17|12393.17|0
1637661760000|2021-11-23 10:02:40|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|0
1637661770000|2021-11-23 10:02:50|12394.1|12394.1|12394.1|12394.1|12394.1|12394.1|12394.1|12394.1|0
1637661780000|2021-11-23 10:03:00|12394.62|12394.62|12395.62|12395.62|12395.84|12395.84|12394.62|12394.62|0
1637661790000|2021-11-23 10:03:10|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|0
1637661800000|2021-11-23 10:03:20|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|0
1637661840000|2021-11-23 10:04:00|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|0
1637661850000|2021-11-23 10:04:10|12394.77|12394.77|12393.85|12393.85|12394.85|12394.85|12393.85|12393.85|0
1637661870000|2021-11-23 10:04:30|12393.61|12393.61|12393.61|12393.61|12393.61|12393.61|12393.61|12393.61|0
1637661890000|2021-11-23 10:04:50|12394.02|12394.02|12395.08|12395.08|12395.08|12395.08|12394.02|12394.02|0
1637661900000|2021-11-23 10:05:00|12395.25|12395.25|12396.26|12396.26|12396.26|12396.26|12395.25|12395.25|0
1637661910000|2021-11-23 10:05:10|12396.69|12396.69|12397.7|12397.7|12397.7|12397.7|12396.69|12396.69|0
1637661940000|2021-11-23 10:05:40|12398.01|12398.01|12398.36|12398.36|12398.36|12398.36|12398.01|12398.01|0
1637661950000|2021-11-23 10:05:50|12398.58|12398.58|12398.94|12398.94|12398.94|12398.94|12398.58|12398.58|0
1637661960000|2021-11-23 10:06:00|12399.2|12399.2|12398.69|12398.69|12400.21|12400.21|12398.69|12398.69|0
1637661970000|2021-11-23 10:06:10|12397.87|12397.87|12397.87|12397.87|12397.87|12397.87|12397.87|12397.87|0
1637661980000|2021-11-23 10:06:20|12398.08|12398.08|12396.37|12396.37|12398.08|12398.08|12396.37|12396.37|0
1637661990000|2021-11-23 10:06:30|12397.38|12397.38|12396.14|12396.14|12397.38|12397.38|12396.14|12396.14|0
1637662000000|2021-11-23 10:06:40|12396.45|12396.45|12394.22|12394.22|12396.45|12396.45|12394.22|12394.22|0
1637662020000|2021-11-23 10:07:00|12395.45|12395.45|12395.8|12395.8|12395.8|12395.8|12395.45|12395.45|0
1637662040000|2021-11-23 10:07:20|12395.15|12395.15|12394.94|12394.94|12395.15|12395.15|12394.94|12394.94|0
1637662070000|2021-11-23 10:07:50|12394.7|12394.7|12394.7|12394.7|12394.7|12394.7|12394.7|12394.7|0
1637662090000|2021-11-23 10:08:10|12394.53|12394.53|12396.48|12396.48|12396.48|12396.48|12394.53|12394.53|0
1637662100000|2021-11-23 10:08:20|12397|12397|12397|12397|12397|12397|12397|12397|0
1637662110000|2021-11-23 10:08:30|12397.82|12397.82|12400.05|12400.05|12400.05|12400.05|12397.82|12397.82|0
1637662120000|2021-11-23 10:08:40|12399.84|12399.84|12400.55|12400.55|12400.55|12400.55|12399.84|12399.84|0
1637662130000|2021-11-23 10:08:50|12399.54|12399.54|12399.54|12399.54|12399.54|12399.54|12399.54|12399.54|0
1637662140000|2021-11-23 10:09:00|12400.77|12400.77|12401.78|12401.78|12401.78|12401.78|12400.77|12400.77|0
1637662150000|2021-11-23 10:09:10|12400.77|12400.77|12399.54|12399.54|12400.77|12400.77|12399.54|12399.54|0
1637662160000|2021-11-23 10:09:20|12398.54|12398.54|12398.54|12398.54|12398.54|12398.54|12398.54|12398.54|0
1637662180000|2021-11-23 10:09:40|12398.59|12398.59|12399.65|12399.65|12399.65|12399.65|12398.59|12398.59|0
1637662190000|2021-11-23 10:09:50|12399.24|12399.24|12398.97|12398.97|12399.24|12399.24|12398.97|12398.97|0
1637662200000|2021-11-23 10:10:00|12400.98|12400.98|12402.4|12402.4|12402.4|12402.4|12400.98|12400.98|0
1637662220000|2021-11-23 10:10:20|12401.39|12401.39|12401.39|12401.39|12401.39|12401.39|12401.39|12401.39|0
1637662230000|2021-11-23 10:10:30|12402.4|12402.4|12403.63|12403.63|12403.63|12403.63|12402.4|12402.4|0
1637662260000|2021-11-23 10:11:00|12403.58|12403.58|12403.53|12403.53|12403.58|12403.58|12403.53|12403.53|0
1637662280000|2021-11-23 10:11:20|12403.37|12403.37|12402.36|12402.36|12403.37|12403.37|12402.36|12402.36|0
1637662290000|2021-11-23 10:11:30|12402.28|12402.28|12402.02|12402.02|12402.28|12402.28|12402.02|12402.02|0
1637662300000|2021-11-23 10:11:40|12402.18|12402.18|12401.67|12401.67|12402.18|12402.18|12401.67|12401.67|0
1637662310000|2021-11-23 10:11:50|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|0
1637662320000|2021-11-23 10:12:00|12402.92|12402.92|12403.11|12403.11|12403.11|12403.11|12402.92|12402.92|0
1637662330000|2021-11-23 10:12:10|12403.47|12403.47|12403.68|12403.68|12403.68|12403.68|12403.47|12403.47|0
1637662340000|2021-11-23 10:12:20|12403.87|12403.87|12403.87|12403.87|12403.87|12403.87|12403.87|12403.87|0
1637662350000|2021-11-23 10:12:30|12406.33|12406.33|12405.1|12405.1|12406.33|12406.33|12405.1|12405.1|0
1637662370000|2021-11-23 10:12:50|12406.52|12406.52|12405.98|12405.98|12406.52|12406.52|12405.98|12405.98|0
1637662410000|2021-11-23 10:13:30|12406.25|12406.25|12407.74|12407.74|12407.74|12407.74|12406.25|12406.25|0
1637662420000|2021-11-23 10:13:40|12408.56|12408.56|12411.76|12411.76|12411.76|12411.76|12408.56|12408.56|0
1637662440000|2021-11-23 10:14:00|12411.45|12411.45|12407.62|12407.62|12411.45|12411.45|12407.62|12407.62|0
1637662450000|2021-11-23 10:14:10|12406.39|12406.39|12406.59|12406.59|12406.59|12406.59|12406.39|12406.39|0
1637662460000|2021-11-23 10:14:20|12406.76|12406.76|12406.76|12406.76|12406.76|12406.76|12406.76|12406.76|0
1637662480000|2021-11-23 10:14:40|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|0
1637662490000|2021-11-23 10:14:50|12405.3|12405.3|12404.46|12404.46|12405.47|12405.47|12404.46|12404.46|0
1637662500000|2021-11-23 10:15:00|12405.47|12405.47|12406.7|12406.7|12406.7|12406.7|12405.47|12405.47|0
1637662510000|2021-11-23 10:15:10|12406.97|12406.97|12406.38|12406.38|12406.97|12406.97|12406.38|12406.38|0
1637662520000|2021-11-23 10:15:20|12406.7|12406.7|12406.7|12406.7|12406.7|12406.7|12406.7|12406.7|0
1637662530000|2021-11-23 10:15:30|12406.44|12406.44|12408.67|12408.67|12408.67|12408.67|12406.44|12406.44|0
1637662540000|2021-11-23 10:15:40|12409.08|12409.08|12408.91|12408.91|12409.08|12409.08|12408.91|12408.91|0
1637662550000|2021-11-23 10:15:50|12408.71|12408.71|12411.24|12411.24|12411.46|12411.46|12408.71|12408.71|0
1637662560000|2021-11-23 10:16:00|12412.06|12412.06|12412.06|12412.06|12412.06|12412.06|12412.06|12412.06|0
1637662570000|2021-11-23 10:16:10|12412.57|12412.57|12413.09|12413.09|12413.09|12413.09|12412.57|12412.57|0
1637662600000|2021-11-23 10:16:40|12413.49|12413.49|12412.48|12412.48|12413.49|12413.49|12412.48|12412.48|0
1637662610000|2021-11-23 10:16:50|12411.25|12411.25|12411.6|12411.6|12411.6|12411.6|12411.25|12411.25|0
1637662620000|2021-11-23 10:17:00|12411.25|12411.25|12411.25|12411.25|12411.25|12411.25|12411.25|12411.25|0
1637662630000|2021-11-23 10:17:10|12411.76|12411.76|12410.76|12410.76|12411.76|12411.76|12410.76|12410.76|0
1637662650000|2021-11-23 10:17:30|12409.75|12409.75|12407.3|12407.3|12409.75|12409.75|12407.3|12407.3|0
1637662660000|2021-11-23 10:17:40|12408.01|12408.01|12408.52|12408.52|12408.52|12408.52|12408.01|12408.01|0
1637662670000|2021-11-23 10:17:50|12408.74|12408.74|12408.52|12408.52|12408.74|12408.74|12408.52|12408.52|0
1637662680000|2021-11-23 10:18:00|12408.35|12408.35|12408.18|12408.18|12408.35|12408.35|12408.18|12408.18|0
1637662690000|2021-11-23 10:18:10|12407.83|12407.83|12406.06|12406.06|12407.83|12407.83|12406.06|12406.06|0
1637662700000|2021-11-23 10:18:20|12405.65|12405.65|12405.65|12405.65|12405.65|12405.65|12405.65|12405.65|0
1637662710000|2021-11-23 10:18:30|12405.87|12405.87|12405.68|12405.68|12406.39|12406.39|12405.68|12405.68|0
1637662720000|2021-11-23 10:18:40|12406.21|12406.21|12406.13|12406.13|12406.21|12406.21|12406.13|12406.13|0
1637662730000|2021-11-23 10:18:50|12405.78|12405.78|12405.78|12405.78|12405.78|12405.78|12405.78|12405.78|0
1637662750000|2021-11-23 10:19:10|12407.01|12407.01|12407.21|12407.21|12407.21|12407.21|12407.01|12407.01|0
1637662760000|2021-11-23 10:19:20|12407.4|12407.4|12407.4|12407.4|12407.4|12407.4|12407.4|12407.4|0
1637662770000|2021-11-23 10:19:30|12407.2|12407.2|12406.98|12406.98|12407.2|12407.2|12406.98|12406.98|0
1637662780000|2021-11-23 10:19:40|12406.76|12406.76|12405.94|12405.94|12406.76|12406.76|12405.94|12405.94|0
1637662810000|2021-11-23 10:20:10|12406.35|12406.35|12406.35|12406.35|12406.35|12406.35|12406.35|12406.35|0
1637662820000|2021-11-23 10:20:20|12406.87|12406.87|12406.56|12406.56|12406.87|12406.87|12406.56|12406.56|0
1637662830000|2021-11-23 10:20:30|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|0
1637662840000|2021-11-23 10:20:40|12406.38|12406.38|12406.36|12406.36|12406.52|12406.52|12406.3|12406.3|0
1637662850000|2021-11-23 10:20:50|12406.6|12406.6|12405.39|12405.39|12406.84|12406.84|12405.39|12405.39|0
1637662860000|2021-11-23 10:21:00|12406.4|12406.4|12406.83|12406.83|12406.83|12406.83|12406.4|12406.4|0
1637662890000|2021-11-23 10:21:30|12404.82|12404.82|12404.05|12404.05|12404.82|12404.82|12403.81|12403.81|0
1637662900000|2021-11-23 10:21:40|12404.87|12404.87|12404.46|12404.46|12404.87|12404.87|12404.46|12404.46|0
1637662910000|2021-11-23 10:21:50|12403.46|12403.46|12405.26|12405.26|12405.26|12405.26|12403.46|12403.46|0
1637662920000|2021-11-23 10:22:00|12405.52|12405.52|12409.39|12409.39|12409.66|12409.66|12405.52|12405.52|0
1637662930000|2021-11-23 10:22:10|12410.39|12410.39|12412.13|12412.13|12412.13|12412.13|12410.39|12410.39|0
1637662940000|2021-11-23 10:22:20|12412.4|12412.4|12412.4|12412.4|12412.4|12412.4|12412.4|12412.4|0
1637662950000|2021-11-23 10:22:30|12412.64|12412.64|12412.96|12412.96|12412.96|12412.96|12412.64|12412.64|0
1637662970000|2021-11-23 10:22:50|12414.19|12414.19|12413.83|12413.83|12416.13|12416.13|12413.67|12413.67|0
1637662990000|2021-11-23 10:23:10|12414.1|12414.1|12415.33|12415.33|12415.33|12415.33|12414.1|12414.1|0
1637663000000|2021-11-23 10:23:20|12415.13|12415.13|12415.69|12415.69|12415.69|12415.69|12415.08|12415.08|0
1637663010000|2021-11-23 10:23:30|12415.93|12415.93|12416.93|12416.93|12416.93|12416.93|12415.93|12415.93|0
1637663040000|2021-11-23 10:24:00|12416.72|12416.72|12415.71|12415.71|12416.72|12416.72|12415.71|12415.71|0
1637663050000|2021-11-23 10:24:10|12415.35|12415.35|12415.71|12415.71|12415.71|12415.71|12415.35|12415.35|0
1637663070000|2021-11-23 10:24:30|12414.48|12414.48|12413.47|12413.47|12414.48|12414.48|12413.47|12413.47|0
1637663080000|2021-11-23 10:24:40|12413.25|12413.25|12414.54|12414.54|12415.13|12415.13|12413.25|12413.25|0
1637663090000|2021-11-23 10:24:50|12414.29|12414.29|12413.88|12413.88|12414.29|12414.29|12413.88|12413.88|0
1637663110000|2021-11-23 10:25:10|12412.17|12412.17|12412.17|12412.17|12412.17|12412.17|12412.17|12412.17|0
1637663120000|2021-11-23 10:25:20|12411.76|12411.76|12409.63|12409.63|12411.76|12411.76|12409.63|12409.63|0
1637663130000|2021-11-23 10:25:30|12409.37|12409.37|12409.37|12409.37|12409.37|12409.37|12409.37|12409.37|0
1637663140000|2021-11-23 10:25:40|12408.66|12408.66|12407.95|12407.95|12408.66|12408.66|12407.95|12407.95|0
1637663150000|2021-11-23 10:25:50|12406.94|12406.94|12405.71|12405.71|12406.94|12406.94|12405.71|12405.71|0
1637663160000|2021-11-23 10:26:00|12405.91|12405.91|12407.64|12407.64|12407.64|12407.64|12405.91|12405.91|0
1637663170000|2021-11-23 10:26:10|12408|12408|12408.46|12408.46|12408.46|12408.46|12408|12408|0
1637663180000|2021-11-23 10:26:20|12408.51|12408.51|12408.66|12408.66|12408.66|12408.66|12408.51|12408.51|0
1637663200000|2021-11-23 10:26:40|12408.5|12408.5|12408.58|12408.58|12408.58|12408.58|12408.5|12408.5|0
1637663210000|2021-11-23 10:26:50|12408.84|12408.84|12408.84|12408.84|12408.84|12408.84|12408.84|12408.84|0
1637663220000|2021-11-23 10:27:00|12410.07|12410.07|12410.07|12410.07|12410.07|12410.07|12410.07|12410.07|0
1637663230000|2021-11-23 10:27:10|12409.71|12409.71|12409.71|12409.71|12409.71|12409.71|12409.71|12409.71|0
1637663260000|2021-11-23 10:27:40|12409.97|12409.97|12409.97|12409.97|12409.97|12409.97|12409.97|12409.97|0
1637663310000|2021-11-23 10:28:30|12412.43|12412.43|12412.7|12412.7|12412.7|12412.7|12412.43|12412.43|0
1637663320000|2021-11-23 10:28:40|12412.53|12412.53|12413.76|12413.76|12413.76|12413.76|12412.53|12412.53|0
1637663330000|2021-11-23 10:28:50|12413.97|12413.97|12413.97|12413.97|12413.97|12413.97|12413.97|12413.97|0
1637663340000|2021-11-23 10:29:00|12412.75|12412.75|12413.16|12413.16|12413.16|12413.16|12412.75|12412.75|0
1637663350000|2021-11-23 10:29:10|12413.67|12413.67|12413.67|12413.67|12413.67|12413.67|12413.67|12413.67|0
1637663360000|2021-11-23 10:29:20|12416.14|12416.14|12415.79|12415.79|12416.14|12416.14|12415.79|12415.79|0
1637663370000|2021-11-23 10:29:30|12416.44|12416.44|12417.66|12417.66|12417.66|12417.66|12416.44|12416.44|0
1637663380000|2021-11-23 10:29:40|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|0
1637663390000|2021-11-23 10:29:50|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|0
1637663400000|2021-11-23 10:30:00|12415.36|12415.36|12415.36|12415.36|12415.36|12415.36|12415.36|12415.36|0
1637663410000|2021-11-23 10:30:10|12414.88|12414.88|12413.62|12413.62|12414.88|12414.88|12413.62|12413.62|0
1637663420000|2021-11-23 10:30:20|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|0
1637663430000|2021-11-23 10:30:30|12412.94|12412.94|12411.86|12411.86|12412.94|12412.94|12411.86|12411.86|0
1637663440000|2021-11-23 10:30:40|12412.21|12412.21|12412.29|12412.29|12412.29|12412.29|12412.21|12412.21|0
1637663450000|2021-11-23 10:30:50|12412.37|12412.37|12411.37|12411.37|12412.37|12412.37|12411.37|12411.37|0
1637663460000|2021-11-23 10:31:00|12410.14|12410.14|12410.57|12410.57|12410.57|12410.57|12410.14|12410.14|0
1637663470000|2021-11-23 10:31:10|12409.86|12409.86|12409.86|12409.86|12409.86|12409.86|12409.86|12409.86|0
1637663500000|2021-11-23 10:31:40|12409.51|12409.51|12409.86|12409.86|12409.86|12409.86|12409.51|12409.51|0
1637663510000|2021-11-23 10:31:50|12409.61|12409.61|12408.37|12408.37|12409.61|12409.61|12408.37|12408.37|0
1637663530000|2021-11-23 10:32:10|12407.37|12407.37|12406.55|12406.55|12407.37|12407.37|12406.55|12406.55|0
1637663540000|2021-11-23 10:32:20|12406.9|12406.9|12406.55|12406.55|12406.9|12406.9|12406.55|12406.55|0
1637663550000|2021-11-23 10:32:30|12405.73|12405.73|12405.73|12405.73|12405.73|12405.73|12405.73|12405.73|0
1637663560000|2021-11-23 10:32:40|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|0
1637663580000|2021-11-23 10:33:00|12405.73|12405.73|12405.73|12405.73|12405.73|12405.73|12405.73|12405.73|0
1637663590000|2021-11-23 10:33:10|12405.97|12405.97|12405.97|12405.97|12405.97|12405.97|12405.97|12405.97|0
1637663600000|2021-11-23 10:33:20|12405.75|12405.75|12405.54|12405.54|12405.75|12405.75|12405.54|12405.54|0
1637663610000|2021-11-23 10:33:30|12405.32|12405.32|12405.32|12405.32|12405.32|12405.32|12405.32|12405.32|0
1637663620000|2021-11-23 10:33:40|12404.09|12404.09|12403.02|12403.02|12404.09|12404.09|12403.02|12403.02|0
1637663630000|2021-11-23 10:33:50|12403.29|12403.29|12403.29|12403.29|12403.29|12403.29|12403.29|12403.29|0
1637663640000|2021-11-23 10:34:00|12404.11|12404.11|12404.68|12404.68|12405.68|12405.68|12404.11|12404.11|0
1637663650000|2021-11-23 10:34:10|12404.52|12404.52|12404.52|12404.52|12404.52|12404.52|12404.52|12404.52|0
1637663660000|2021-11-23 10:34:20|12404.25|12404.25|12404.49|12404.49|12404.49|12404.49|12404.25|12404.25|0
1637663690000|2021-11-23 10:34:50|12404.25|12404.25|12404.25|12404.25|12404.25|12404.25|12404.25|12404.25|0
1637663700000|2021-11-23 10:35:00|12403.98|12403.98|12404.93|12404.93|12404.93|12404.93|12403.71|12403.71|0
1637663710000|2021-11-23 10:35:10|12405.17|12405.17|12405.22|12405.22|12405.22|12405.22|12405.17|12405.17|0
1637663720000|2021-11-23 10:35:20|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|0
1637663730000|2021-11-23 10:35:30|12405.07|12405.07|12405.07|12405.07|12405.07|12405.07|12405.07|12405.07|0
1637663740000|2021-11-23 10:35:40|12404.06|12404.06|12403.22|12403.22|12404.06|12404.06|12403|12403|0
1637663770000|2021-11-23 10:36:10|12404.22|12404.22|12404.53|12404.53|12404.53|12404.53|12404.22|12404.22|0
1637663800000|2021-11-23 10:36:40|12405.76|12405.76|12405.76|12405.76|12405.76|12405.76|12405.76|12405.76|0
1637663810000|2021-11-23 10:36:50|12405.98|12405.98|12405.98|12405.98|12405.98|12405.98|12405.98|12405.98|0
1637663820000|2021-11-23 10:37:00|12406.98|12406.98|12407.22|12407.22|12407.22|12407.22|12406.98|12406.98|0
1637663830000|2021-11-23 10:37:10|12407.39|12407.39|12407.39|12407.39|12407.39|12407.39|12407.39|12407.39|0
1637663850000|2021-11-23 10:37:30|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|0
1637663860000|2021-11-23 10:37:40|12407.92|12407.92|12407.92|12407.92|12407.92|12407.92|12407.92|12407.92|0
1637663880000|2021-11-23 10:38:00|12408.04|12408.04|12408.04|12408.04|12408.04|12408.04|12408.04|12408.04|0
1637663890000|2021-11-23 10:38:10|12409.04|12409.04|12409.73|12409.73|12409.73|12409.73|12409.04|12409.04|0
1637663910000|2021-11-23 10:38:30|12409.83|12409.83|12409.83|12409.83|12409.83|12409.83|12409.83|12409.83|0
1637663940000|2021-11-23 10:39:00|12410.36|12410.36|12410.6|12410.6|12410.6|12410.6|12410.36|12410.36|0
1637663950000|2021-11-23 10:39:10|12410.84|12410.84|12410.68|12410.68|12410.84|12410.84|12410.68|12410.68|0
1637663960000|2021-11-23 10:39:20|12410.94|12410.94|12413.04|12413.04|12413.04|12413.04|12410.94|12410.94|0
1637663970000|2021-11-23 10:39:30|12414.04|12414.04|12414.06|12414.06|12414.44|12414.44|12414.04|12414.04|0
1637664010000|2021-11-23 10:40:10|12414.33|12414.33|12414.33|12414.33|12414.33|12414.33|12414.33|12414.33|0
1637664020000|2021-11-23 10:40:20|12414.06|12414.06|12414.06|12414.06|12414.06|12414.06|12414.06|12414.06|0
1637664050000|2021-11-23 10:40:50|12414.38|12414.38|12414.9|12414.9|12414.9|12414.9|12414.38|12414.38|0
1637664060000|2021-11-23 10:41:00|12413.66|12413.66|12413.66|12413.66|12413.66|12413.66|12413.66|12413.66|0
1637664070000|2021-11-23 10:41:10|12414.67|12414.67|12414.67|12414.67|12414.67|12414.67|12414.67|12414.67|0
1637664090000|2021-11-23 10:41:30|12414.75|12414.75|12414.75|12414.75|12414.75|12414.75|12414.75|12414.75|0
1637664110000|2021-11-23 10:41:50|12414.97|12414.97|12414.97|12414.97|12414.97|12414.97|12414.97|12414.97|0
1637664120000|2021-11-23 10:42:00|12415.21|12415.21|12415.21|12415.21|12415.21|12415.21|12415.21|12415.21|0
1637664130000|2021-11-23 10:42:10|12414.97|12414.97|12415.97|12415.97|12415.97|12415.97|12414.97|12414.97|0
1637664140000|2021-11-23 10:42:20|12416.98|12416.98|12416.98|12416.98|12416.98|12416.98|12416.98|12416.98|0
1637664170000|2021-11-23 10:42:50|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|0
1637664180000|2021-11-23 10:43:00|12418.15|12418.15|12418.97|12418.97|12418.97|12418.97|12418.15|12418.15|0
1637664190000|2021-11-23 10:43:10|12419.13|12419.13|12419.95|12419.95|12419.95|12419.95|12419.13|12419.13|0
1637664200000|2021-11-23 10:43:20|12420.25|12420.25|12420.89|12420.89|12420.89|12420.89|12420.25|12420.25|0
1637664210000|2021-11-23 10:43:30|12420.48|12420.48|12419.25|12419.25|12420.48|12420.48|12419.25|12419.25|0
1637664240000|2021-11-23 10:44:00|12419.49|12419.49|12417.98|12417.98|12419.49|12419.49|12417.98|12417.98|0
1637664250000|2021-11-23 10:44:10|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|0
1637664260000|2021-11-23 10:44:20|12416.48|12416.48|12416.82|12416.82|12416.82|12416.82|12416.48|12416.48|0
1637664270000|2021-11-23 10:44:30|12416.46|12416.46|12416.46|12416.46|12416.46|12416.46|12416.46|12416.46|0
1637664280000|2021-11-23 10:44:40|12415.1|12415.1|12413.7|12413.7|12415.1|12415.1|12413.7|12413.7|0
1637664290000|2021-11-23 10:44:50|12412.88|12412.88|12412.88|12412.88|12412.88|12412.88|12412.88|12412.88|0
1637664300000|2021-11-23 10:45:00|12412.64|12412.64|12412.43|12412.43|12412.64|12412.64|12412.43|12412.43|0
1637664310000|2021-11-23 10:45:10|12411.91|12411.91|12409.66|12409.66|12411.91|12411.91|12409.66|12409.66|0
1637664320000|2021-11-23 10:45:20|12409.13|12409.13|12406.68|12406.68|12409.13|12409.13|12406.68|12406.68|0
1637664330000|2021-11-23 10:45:30|12406.92|12406.92|12406.92|12406.92|12406.92|12406.92|12406.92|12406.92|0
1637664340000|2021-11-23 10:45:40|12406.21|12406.21|12406.21|12406.21|12406.21|12406.21|12406.21|12406.21|0
1637664350000|2021-11-23 10:45:50|12405.39|12405.39|12405.39|12405.39|12405.39|12405.39|12405.39|12405.39|0
1637664360000|2021-11-23 10:46:00|12408.63|12408.63|12409.81|12409.81|12409.81|12409.81|12408.63|12408.63|0
1637664400000|2021-11-23 10:46:40|12409.54|12409.54|12409.71|12409.71|12409.71|12409.71|12409.54|12409.54|0
1637664420000|2021-11-23 10:47:00|12408.48|12408.48|12408.48|12408.48|12408.48|12408.48|12408.48|12408.48|0
1637664430000|2021-11-23 10:47:10|12408.69|12408.69|12408.69|12408.69|12408.69|12408.69|12408.69|12408.69|0
1637664440000|2021-11-23 10:47:20|12407.98|12407.98|12406.04|12406.04|12407.98|12407.98|12406.04|12406.04|0
1637664460000|2021-11-23 10:47:40|12405.53|12405.53|12405.53|12405.53|12405.53|12405.53|12405.53|12405.53|0
1637664480000|2021-11-23 10:48:00|12406.76|12406.76|12406.76|12406.76|12407.99|12407.99|12406.76|12406.76|0
1637664500000|2021-11-23 10:48:20|12406.28|12406.28|12406.28|12406.28|12406.28|12406.28|12406.28|12406.28|0
1637664510000|2021-11-23 10:48:30|12405.93|12405.93|12405.93|12405.93|12405.93|12405.93|12405.93|12405.93|0
1637664520000|2021-11-23 10:48:40|12406.09|12406.09|12403.07|12403.07|12406.09|12406.09|12403.07|12403.07|0
1637664530000|2021-11-23 10:48:50|12402.9|12402.9|12402.73|12402.73|12402.9|12402.9|12402.73|12402.73|0
1637664540000|2021-11-23 10:49:00|12401.96|12401.96|12400.38|12400.38|12401.96|12401.96|12400.38|12400.38|0
1637664550000|2021-11-23 10:49:10|12400.11|12400.11|12400.11|12400.11|12400.11|12400.11|12400.11|12400.11|0
1637664560000|2021-11-23 10:49:20|12399.29|12399.29|12398.29|12398.29|12399.29|12399.29|12398.29|12398.29|0
1637664570000|2021-11-23 10:49:30|12399.29|12399.29|12399.83|12399.83|12399.83|12399.83|12399.29|12399.29|0
1637664580000|2021-11-23 10:49:40|12399.69|12399.69|12399.69|12399.69|12399.69|12399.69|12399.69|12399.69|0
1637664590000|2021-11-23 10:49:50|12399.45|12399.45|12399.32|12399.32|12399.45|12399.45|12399.32|12399.32|0
1637664610000|2021-11-23 10:50:10|12400.12|12400.12|12400.12|12400.12|12400.12|12400.12|12400.12|12400.12|0
1637664620000|2021-11-23 10:50:20|12399.12|12399.12|12399.12|12399.12|12399.12|12399.12|12399.12|12399.12|0
1637664630000|2021-11-23 10:50:30|12400.12|12400.12|12400.12|12400.12|12400.12|12400.12|12400.12|12400.12|0
1637664680000|2021-11-23 10:51:20|12400.53|12400.53|12400.89|12400.89|12401.89|12401.89|12400.53|12400.53|0
1637664690000|2021-11-23 10:51:30|12401.3|12401.3|12399.99|12399.99|12401.3|12401.3|12399.99|12399.99|0
1637664710000|2021-11-23 10:51:50|12399.64|12399.64|12399.64|12399.64|12399.64|12399.64|12399.64|12399.64|0
1637664720000|2021-11-23 10:52:00|12399.85|12399.85|12401.57|12401.57|12401.57|12401.57|12399.85|12399.85|0
1637664730000|2021-11-23 10:52:10|12402.59|12402.59|12402.86|12402.86|12402.86|12402.86|12402.59|12402.59|0
1637664740000|2021-11-23 10:52:20|12403.13|12403.13|12403.39|12403.39|12403.39|12403.39|12403.13|12403.13|0
1637664750000|2021-11-23 10:52:30|12402.39|12402.39|12401.59|12401.59|12402.39|12402.39|12401.33|12401.33|0
1637664760000|2021-11-23 10:52:40|12401.35|12401.35|12401.09|12401.09|12401.35|12401.35|12401.09|12401.09|0
1637664770000|2021-11-23 10:52:50|12401.35|12401.35|12401.22|12401.22|12401.35|12401.35|12401.22|12401.22|0
1637664780000|2021-11-23 10:53:00|12401.58|12401.58|12401.82|12401.82|12401.82|12401.82|12401.58|12401.58|0
1637664810000|2021-11-23 10:53:30|12400.59|12400.59|12400.59|12400.59|12400.59|12400.59|12400.59|12400.59|0
1637664830000|2021-11-23 10:53:50|12400.32|12400.32|12400.32|12400.32|12400.32|12400.32|12400.32|12400.32|0
1637664840000|2021-11-23 10:54:00|12400.73|12400.73|12401.14|12401.14|12401.14|12401.14|12400.73|12400.73|0
1637664850000|2021-11-23 10:54:10|12400.98|12400.98|12400.98|12400.98|12400.98|12400.98|12400.98|12400.98|0
1637664870000|2021-11-23 10:54:30|12402.21|12402.21|12401.87|12401.87|12402.21|12402.21|12401.87|12401.87|0
1637664880000|2021-11-23 10:54:40|12401.74|12401.74|12401.74|12401.74|12401.74|12401.74|12401.74|12401.74|0
1637664920000|2021-11-23 10:55:20|12401.95|12401.95|12400.72|12400.72|12401.95|12401.95|12400.72|12400.72|0
1637664940000|2021-11-23 10:55:40|12400.31|12400.31|12402.73|12402.73|12402.73|12402.73|12400.14|12400.14|0
1637664960000|2021-11-23 10:56:00|12402.32|12402.32|12401.59|12401.59|12402.32|12402.32|12401.59|12401.59|0
1637664970000|2021-11-23 10:56:10|12400.58|12400.58|12400.41|12400.41|12400.58|12400.58|12400.41|12400.41|0
1637664990000|2021-11-23 10:56:30|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|0
1637665000000|2021-11-23 10:56:40|12400.14|12400.14|12400.14|12400.14|12400.14|12400.14|12400.14|12400.14|0
1637665030000|2021-11-23 10:57:10|12400.36|12400.36|12400.31|12400.31|12400.36|12400.36|12400.31|12400.31|0
1637665040000|2021-11-23 10:57:20|12400.1|12400.1|12400.1|12400.1|12400.1|12400.1|12400.1|12400.1|0
1637665050000|2021-11-23 10:57:30|12401.11|12401.11|12401.99|12401.99|12401.99|12401.99|12401.11|12401.11|0
1637665060000|2021-11-23 10:57:40|12402.5|12402.5|12402.5|12402.5|12402.5|12402.5|12402.5|12402.5|0
1637665070000|2021-11-23 10:57:50|12401.99|12401.99|12402.21|12402.21|12402.21|12402.21|12401.99|12401.99|0
1637665080000|2021-11-23 10:58:00|12401.94|12401.94|12402.02|12402.02|12402.02|12402.02|12401.94|12401.94|0
1637665100000|2021-11-23 10:58:20|12400.79|12400.79|12399.94|12399.94|12400.79|12400.79|12399.94|12399.94|0
1637665110000|2021-11-23 10:58:30|12399.7|12399.7|12399.7|12399.7|12399.7|12399.7|12399.7|12399.7|0
1637665120000|2021-11-23 10:58:40|12399.29|12399.29|12397.94|12397.94|12399.29|12399.29|12397.94|12397.94|0
1637665130000|2021-11-23 10:58:50|12397.23|12397.23|12397.23|12397.23|12397.23|12397.23|12397.23|12397.23|0
1637665140000|2021-11-23 10:59:00|12396.99|12396.99|12396.99|12396.99|12396.99|12396.99|12396.99|12396.99|0
1637665180000|2021-11-23 10:59:40|12396.73|12396.73|12396.73|12396.73|12396.73|12396.73|12396.73|12396.73|0
1637665220000|2021-11-23 11:00:20|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|0
1637665240000|2021-11-23 11:00:40|12397.16|12397.16|12397.16|12397.16|12398.39|12398.39|12397.16|12397.16|0
1637665250000|2021-11-23 11:00:50|12396.51|12396.51|12395.51|12395.51|12396.51|12396.51|12395.51|12395.51|0
1637665260000|2021-11-23 11:01:00|12395.29|12395.29|12394.94|12394.94|12395.29|12395.29|12394.94|12394.94|0
1637665280000|2021-11-23 11:01:20|12396.95|12396.95|12396.95|12396.95|12396.95|12396.95|12396.95|12396.95|0
1637665290000|2021-11-23 11:01:30|12398.26|12398.26|12398.61|12398.61|12398.61|12398.61|12398.26|12398.26|0
1637665300000|2021-11-23 11:01:40|12398.69|12398.69|12398.69|12398.69|12398.69|12398.69|12398.69|12398.69|0
1637665330000|2021-11-23 11:02:10|12398.77|12398.77|12398.77|12398.77|12398.77|12398.77|12398.77|12398.77|0
1637665340000|2021-11-23 11:02:20|12400|12400|12400.82|12400.82|12400.82|12400.82|12400|12400|0
1637665350000|2021-11-23 11:02:30|12399.59|12399.59|12397.77|12397.77|12399.59|12399.59|12397.77|12397.77|0
1637665360000|2021-11-23 11:02:40|12397.5|12397.5|12397.5|12397.5|12397.5|12397.5|12397.5|12397.5|0
1637665370000|2021-11-23 11:02:50|12396.98|12396.98|12396.98|12396.98|12396.98|12396.98|12396.98|12396.98|0
1637665380000|2021-11-23 11:03:00|12395.75|12395.75|12395.96|12395.96|12395.96|12395.96|12395.75|12395.75|0
1637665390000|2021-11-23 11:03:10|12395.53|12395.53|12395.4|12395.4|12395.53|12395.53|12395.4|12395.4|0
1637665400000|2021-11-23 11:03:20|12395.13|12395.13|12394.13|12394.13|12395.13|12395.13|12394.13|12394.13|0
1637665410000|2021-11-23 11:03:30|12393.69|12393.69|12392.69|12392.69|12393.69|12393.69|12392.69|12392.69|0
1637665420000|2021-11-23 11:03:40|12393|12393|12393|12393|12393|12393|12393|12393|0
1637665430000|2021-11-23 11:03:50|12394|12394|12393.59|12393.59|12394|12394|12393.59|12393.59|0
1637665450000|2021-11-23 11:04:10|12392.59|12392.59|12390.13|12390.13|12392.59|12392.59|12390.13|12390.13|0
1637665460000|2021-11-23 11:04:20|12389.86|12389.86|12389.86|12389.86|12389.86|12389.86|12389.86|12389.86|0
1637665500000|2021-11-23 11:05:00|12389.15|12389.15|12384.9|12384.9|12389.15|12389.15|12384.9|12384.9|0
1637665510000|2021-11-23 11:05:10|12385.06|12385.06|12385.06|12385.06|12386.29|12386.29|12385.06|12385.06|0
1637665520000|2021-11-23 11:05:20|12385.19|12385.19|12385.19|12385.19|12385.19|12385.19|12385.19|12385.19|0
1637665530000|2021-11-23 11:05:30|12385.41|12385.41|12386.64|12386.64|12386.64|12386.64|12385.41|12385.41|0
1637665540000|2021-11-23 11:05:40|12386.23|12386.23|12386.01|12386.01|12386.23|12386.23|12386.01|12386.01|0
1637665550000|2021-11-23 11:05:50|12385.86|12385.86|12385.38|12385.38|12385.86|12385.86|12385.38|12385.38|0
1637665560000|2021-11-23 11:06:00|12385.7|12385.7|12386.7|12386.7|12386.7|12386.7|12385.7|12385.7|0
1637665570000|2021-11-23 11:06:10|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|0
1637665580000|2021-11-23 11:06:20|12385.86|12385.86|12386.43|12386.43|12386.43|12386.43|12385.86|12385.86|0
1637665590000|2021-11-23 11:06:30|12385.95|12385.95|12386.19|12386.19|12386.19|12386.19|12385.95|12385.95|0
1637665600000|2021-11-23 11:06:40|12385.19|12385.19|12381.75|12381.75|12385.19|12385.19|12381.75|12381.75|0
1637665610000|2021-11-23 11:06:50|12380.93|12380.93|12379.46|12379.46|12380.93|12380.93|12379.46|12379.46|0
1637665620000|2021-11-23 11:07:00|12379.19|12379.19|12378.14|12378.14|12379.19|12379.19|12378.14|12378.14|0
1637665630000|2021-11-23 11:07:10|12377.79|12377.79|12376.4|12376.4|12377.79|12377.79|12375.96|12375.96|0
1637665640000|2021-11-23 11:07:20|12375.94|12375.94|12376.04|12376.04|12376.04|12376.04|12375.94|12375.94|0
1637665650000|2021-11-23 11:07:30|12374.03|12374.03|12374.03|12374.03|12374.03|12374.03|12374.03|12374.03|0
1637665660000|2021-11-23 11:07:40|12373.9|12373.9|12374.03|12374.03|12374.03|12374.03|12373.9|12373.9|0
1637665680000|2021-11-23 11:08:00|12373.76|12373.76|12375.35|12375.35|12375.35|12375.35|12373.41|12373.41|0
1637665690000|2021-11-23 11:08:10|12374.87|12374.87|12374.87|12374.87|12374.87|12374.87|12374.87|12374.87|0
1637665700000|2021-11-23 11:08:20|12374.46|12374.46|12373.04|12373.04|12374.46|12374.46|12373.04|12373.04|0
1637665740000|2021-11-23 11:09:00|12372.96|12372.96|12372.96|12372.96|12372.96|12372.96|12372.96|12372.96|0
1637665750000|2021-11-23 11:09:10|12372.31|12372.31|12371.14|12371.14|12372.31|12372.31|12371.14|12371.14|0
1637665760000|2021-11-23 11:09:20|12370.71|12370.71|12370.71|12370.71|12370.71|12370.71|12370.35|12370.35|0
1637665770000|2021-11-23 11:09:30|12370.88|12370.88|12370.88|12370.88|12370.88|12370.88|12370.88|12370.88|0
1637665800000|2021-11-23 11:10:00|12369.65|12369.65|12368.3|12368.3|12370.06|12370.06|12368.3|12368.3|0
1637665810000|2021-11-23 11:10:10|12367.79|12367.79|12369.02|12369.02|12369.02|12369.02|12367.79|12367.79|0
1637665850000|2021-11-23 11:10:50|12369.24|12369.24|12369.24|12369.24|12369.24|12369.24|12369.24|12369.24|0
1637665860000|2021-11-23 11:11:00|12368.23|12368.23|12368.23|12368.23|12368.23|12368.23|12368.23|12368.23|0
1637665870000|2021-11-23 11:11:10|12368.15|12368.15|12368.15|12368.15|12368.15|12368.15|12368.15|12368.15|0
1637665890000|2021-11-23 11:11:30|12368.39|12368.39|12371.03|12371.03|12371.03|12371.03|12368.39|12368.39|0
1637665900000|2021-11-23 11:11:40|12371.3|12371.3|12371.57|12371.57|12371.57|12371.57|12371.3|12371.3|0
1637665910000|2021-11-23 11:11:50|12371.3|12371.3|12370.77|12370.77|12371.3|12371.3|12370.77|12370.77|0
1637665920000|2021-11-23 11:12:00|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|0
1637665940000|2021-11-23 11:12:20|12370.17|12370.17|12370.34|12370.34|12370.34|12370.34|12370.17|12370.17|0
1637665950000|2021-11-23 11:12:30|12371.16|12371.16|12371.16|12371.16|12371.16|12371.16|12371.16|12371.16|0
1637665960000|2021-11-23 11:12:40|12372.17|12372.17|12373.91|12373.91|12373.91|12373.91|12372.17|12372.17|0
1637665990000|2021-11-23 11:13:10|12374.09|12374.09|12374.09|12374.09|12374.09|12374.09|12374.09|12374.09|0
1637666020000|2021-11-23 11:13:40|12376.32|12376.32|12377.03|12377.03|12377.03|12377.03|12376.32|12376.32|0
1637666030000|2021-11-23 11:13:50|12377.3|12377.3|12377.03|12377.03|12377.3|12377.3|12377.03|12377.03|0
1637666040000|2021-11-23 11:14:00|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|12376.03|0
1637666070000|2021-11-23 11:14:30|12376.16|12376.16|12375.9|12375.9|12376.16|12376.16|12375.9|12375.9|0
1637666080000|2021-11-23 11:14:40|12376.33|12376.33|12376.33|12376.33|12376.33|12376.33|12376.33|12376.33|0
1637666090000|2021-11-23 11:14:50|12376.55|12376.55|12375.73|12375.73|12376.55|12376.55|12375.73|12375.73|0
1637666110000|2021-11-23 11:15:10|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|12375.2|0
1637666120000|2021-11-23 11:15:20|12376.2|12376.2|12376.2|12376.2|12376.2|12376.2|12376.2|12376.2|0
1637666140000|2021-11-23 11:15:40|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|0
1637666150000|2021-11-23 11:15:50|12376.83|12376.83|12376.42|12376.42|12376.83|12376.83|12376.42|12376.42|0
1637666160000|2021-11-23 11:16:00|12376.83|12376.83|12376.83|12376.83|12376.83|12376.83|12376.83|12376.83|0
1637666170000|2021-11-23 11:16:10|12377.18|12377.18|12376.94|12376.94|12377.18|12377.18|12376.94|12376.94|0
1637666200000|2021-11-23 11:16:40|12377.21|12377.21|12377.21|12377.21|12377.21|12377.21|12377.21|12377.21|0
1637666210000|2021-11-23 11:16:50|12376.94|12376.94|12376.94|12376.94|12376.94|12376.94|12376.94|12376.94|0
1637666220000|2021-11-23 11:17:00|12377.18|12377.18|12377.18|12377.18|12377.18|12377.18|12377.18|12377.18|0
1637666240000|2021-11-23 11:17:20|12378.19|12378.19|12379.42|12379.42|12379.42|12379.42|12378.19|12378.19|0
1637666250000|2021-11-23 11:17:30|12379.76|12379.76|12379.28|12379.28|12379.76|12379.76|12379.28|12379.28|0
1637666260000|2021-11-23 11:17:40|12380.5|12380.5|12380.5|12380.5|12380.5|12380.5|12380.5|12380.5|0
1637666270000|2021-11-23 11:17:50|12380.91|12380.91|12383.93|12383.93|12383.93|12383.93|12380.91|12380.91|0
1637666280000|2021-11-23 11:18:00|12384.45|12384.45|12384.72|12384.72|12384.72|12384.72|12384.45|12384.45|0
1637666290000|2021-11-23 11:18:10|12384.75|12384.75|12382.4|12382.4|12384.75|12384.75|12382.27|12382.27|0
1637666300000|2021-11-23 11:18:20|12382.16|12382.16|12381.16|12381.16|12382.16|12382.16|12381.16|12381.16|0
1637666340000|2021-11-23 11:19:00|12382.16|12382.16|12382.16|12382.16|12382.16|12382.16|12382.16|12382.16|0
1637666350000|2021-11-23 11:19:10|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|12382.47|0
1637666380000|2021-11-23 11:19:40|12382.81|12382.81|12382.81|12382.81|12382.81|12382.81|12382.81|12382.81|0
1637666390000|2021-11-23 11:19:50|12382.97|12382.97|12384.2|12384.2|12384.2|12384.2|12382.97|12382.97|0
1637666410000|2021-11-23 11:20:10|12384.35|12384.35|12384.35|12384.35|12384.35|12384.35|12384.35|12384.35|0
1637666440000|2021-11-23 11:20:40|12384.09|12384.09|12384.09|12384.09|12384.09|12384.09|12384.09|12384.09|0
1637666450000|2021-11-23 11:20:50|12385.09|12385.09|12386.78|12386.78|12386.78|12386.78|12385.09|12385.09|0
1637666460000|2021-11-23 11:21:00|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|0
1637666470000|2021-11-23 11:21:10|12388.53|12388.53|12389.76|12389.76|12389.76|12389.76|12388.53|12388.53|0
1637666490000|2021-11-23 11:21:30|12389.52|12389.52|12389.32|12389.32|12389.52|12389.52|12389.32|12389.32|0
1637666530000|2021-11-23 11:22:10|12389.53|12389.53|12389.53|12389.53|12389.53|12389.53|12389.53|12389.53|0
1637666550000|2021-11-23 11:22:30|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|0
1637666560000|2021-11-23 11:22:40|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|12387.3|0
1637666570000|2021-11-23 11:22:50|12386.29|12386.29|12386.07|12386.07|12386.29|12386.29|12386.07|12386.07|0
1637666580000|2021-11-23 11:23:00|12385.91|12385.91|12386.43|12386.43|12386.43|12386.43|12385.91|12385.91|0
1637666590000|2021-11-23 11:23:10|12386.74|12386.74|12386.74|12386.74|12386.74|12386.74|12386.74|12386.74|0
1637666600000|2021-11-23 11:23:20|12387.22|12387.22|12387.22|12387.22|12387.22|12387.22|12387.22|12387.22|0
1637666620000|2021-11-23 11:23:40|12387.46|12387.46|12387.46|12387.46|12387.46|12387.46|12387.46|12387.46|0
1637666630000|2021-11-23 11:23:50|12386.46|12386.46|12386.46|12386.46|12386.46|12386.46|12386.46|12386.46|0
1637666650000|2021-11-23 11:24:10|12386.41|12386.41|12386.41|12386.41|12386.41|12386.41|12386.41|12386.41|0
1637666660000|2021-11-23 11:24:20|12385.4|12385.4|12385.35|12385.35|12385.4|12385.4|12384.99|12384.99|0
1637666670000|2021-11-23 11:24:30|12385.04|12385.04|12385.04|12385.04|12385.04|12385.04|12385.04|12385.04|0
1637666680000|2021-11-23 11:24:40|12384.88|12384.88|12385.1|12385.1|12385.1|12385.1|12384.88|12384.88|0
1637666700000|2021-11-23 11:25:00|12385.34|12385.34|12385.03|12385.03|12385.34|12385.34|12385.03|12385.03|0
1637666720000|2021-11-23 11:25:20|12383.31|12383.31|12381.95|12381.95|12383.31|12383.31|12381.95|12381.95|0
1637666730000|2021-11-23 11:25:30|12380.63|12380.63|12380.63|12380.63|12380.63|12380.63|12380.63|12380.63|0
1637666750000|2021-11-23 11:25:50|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|0
1637666770000|2021-11-23 11:26:10|12380.85|12380.85|12380.85|12380.85|12380.85|12380.85|12380.85|12380.85|0
1637666780000|2021-11-23 11:26:20|12382.57|12382.57|12383.22|12383.22|12383.22|12383.22|12382.21|12382.21|0
1637666810000|2021-11-23 11:26:50|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|12382.98|0
1637666850000|2021-11-23 11:27:30|12382.45|12382.45|12382.45|12382.45|12382.45|12382.45|12382.45|12382.45|0
1637666870000|2021-11-23 11:27:50|12381.44|12381.44|12381.85|12381.85|12381.85|12381.85|12381.44|12381.44|0
1637666900000|2021-11-23 11:28:20|12382.28|12382.28|12387.46|12387.46|12387.46|12387.46|12382.28|12382.28|0
1637666910000|2021-11-23 11:28:30|12388|12388|12387.76|12387.76|12388|12388|12387.76|12387.76|0
1637666960000|2021-11-23 11:29:20|12388.99|12388.99|12388.99|12388.99|12388.99|12388.99|12388.99|12388.99|0
1637667000000|2021-11-23 11:30:00|12389.12|12389.12|12389.12|12389.12|12389.12|12389.12|12389.12|12389.12|0
1637667040000|2021-11-23 11:30:40|12389.27|12389.27|12389.08|12389.08|12389.27|12389.27|12389.01|12389.01|0
1637667060000|2021-11-23 11:31:00|12391.1|12391.1|12391.1|12391.1|12391.1|12391.1|12391.1|12391.1|0
1637667080000|2021-11-23 11:31:20|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|0
1637667090000|2021-11-23 11:31:30|12391.95|12391.95|12391.95|12391.95|12391.95|12391.95|12391.95|12391.95|0
1637667100000|2021-11-23 11:31:40|12391.54|12391.54|12390.83|12390.83|12391.54|12391.54|12390.83|12390.83|0
1637667110000|2021-11-23 11:31:50|12389.82|12389.82|12389.04|12389.04|12390.08|12390.08|12389.04|12389.04|0
1637667130000|2021-11-23 11:32:10|12388.63|12388.63|12387.63|12387.63|12388.63|12388.63|12387.63|12387.63|0
1637667140000|2021-11-23 11:32:20|12386.81|12386.81|12386.81|12386.81|12386.81|12386.81|12386.81|12386.81|0
1637667150000|2021-11-23 11:32:30|12385.99|12385.99|12385.99|12385.99|12385.99|12385.99|12385.99|12385.99|0
1637667160000|2021-11-23 11:32:40|12385.58|12385.58|12386.4|12386.4|12386.4|12386.4|12385.58|12385.58|0
1637667210000|2021-11-23 11:33:30|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|12387.4|0
1637667230000|2021-11-23 11:33:50|12387.81|12387.81|12389.23|12389.23|12389.23|12389.23|12387.81|12387.81|0
1637667240000|2021-11-23 11:34:00|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|0
1637667280000|2021-11-23 11:34:40|12390.86|12390.86|12391.37|12391.37|12391.37|12391.37|12390.86|12390.86|0
1637667290000|2021-11-23 11:34:50|12391.21|12391.21|12391.21|12391.21|12391.21|12391.21|12391.21|12391.21|0
1637667300000|2021-11-23 11:35:00|12391.29|12391.29|12391.29|12391.29|12391.29|12391.29|12391.29|12391.29|0
1637667310000|2021-11-23 11:35:10|12391.53|12391.53|12391.53|12391.53|12391.53|12391.53|12391.53|12391.53|0
1637667320000|2021-11-23 11:35:20|12391.69|12391.69|12391.69|12391.69|12391.69|12391.69|12391.69|12391.69|0
1637667330000|2021-11-23 11:35:30|12390.68|12390.68|12391.09|12391.09|12391.09|12391.09|12390.68|12390.68|0
1637667340000|2021-11-23 11:35:40|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|0
1637667350000|2021-11-23 11:35:50|12391.61|12391.61|12391.61|12391.61|12391.61|12391.61|12391.61|12391.61|0
1637667360000|2021-11-23 11:36:00|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|12391.97|0
1637667370000|2021-11-23 11:36:10|12391.75|12391.75|12391.75|12391.75|12391.75|12391.75|12391.75|12391.75|0
1637667400000|2021-11-23 11:36:40|12391.32|12391.32|12391.32|12391.32|12391.32|12391.32|12391.32|12391.32|0
1637667410000|2021-11-23 11:36:50|12393.33|12393.33|12395.62|12395.62|12395.62|12395.62|12393.33|12393.33|0
1637667420000|2021-11-23 11:37:00|12396.44|12396.44|12396.44|12396.44|12396.44|12396.44|12396.44|12396.44|0
1637667430000|2021-11-23 11:37:10|12396.87|12396.87|12396.46|12396.46|12396.87|12396.87|12396.46|12396.46|0
1637667440000|2021-11-23 11:37:20|12397.47|12397.47|12398.48|12398.48|12398.48|12398.48|12397.45|12397.45|0
1637667450000|2021-11-23 11:37:30|12398.64|12398.64|12399.35|12399.35|12399.35|12399.35|12398.64|12398.64|0
1637667460000|2021-11-23 11:37:40|12401.81|12401.81|12404.83|12404.83|12404.83|12404.83|12401.81|12401.81|0
1637667480000|2021-11-23 11:38:00|12405.26|12405.26|12407.22|12407.22|12407.22|12407.22|12405.26|12405.26|0
1637667490000|2021-11-23 11:38:10|12408.23|12408.23|12408.44|12408.44|12408.44|12408.44|12408.23|12408.23|0
1637667500000|2021-11-23 11:38:20|12408.8|12408.8|12408.8|12408.8|12408.8|12408.8|12408.8|12408.8|0
1637667510000|2021-11-23 11:38:30|12410.03|12410.03|12410.03|12410.03|12410.03|12410.03|12410.03|12410.03|0
1637667520000|2021-11-23 11:38:40|12408.8|12408.8|12408.8|12408.8|12408.8|12408.8|12408.8|12408.8|0
1637667550000|2021-11-23 11:39:10|12409.15|12409.15|12408.8|12408.8|12409.51|12409.51|12408.8|12408.8|0
1637667560000|2021-11-23 11:39:20|12409.32|12409.32|12409.32|12409.32|12409.32|12409.32|12409.32|12409.32|0
1637667590000|2021-11-23 11:39:50|12409.67|12409.67|12409.67|12409.67|12409.67|12409.67|12409.67|12409.67|0
1637667640000|2021-11-23 11:40:40|12409.94|12409.94|12411.69|12411.69|12411.95|12411.95|12409.94|12409.94|0
1637667650000|2021-11-23 11:40:50|12412.5|12412.5|12412.5|12412.5|12412.5|12412.5|12412.5|12412.5|0
1637667660000|2021-11-23 11:41:00|12413.51|12413.51|12412.24|12412.24|12413.51|12413.51|12412.24|12412.24|0
1637667670000|2021-11-23 11:41:10|12412.41|12412.41|12412.41|12412.41|12412.41|12412.41|12412.41|12412.41|0
1637667680000|2021-11-23 11:41:20|12412.14|12412.14|12412.14|12412.14|12412.14|12412.14|12412.14|12412.14|0
1637667700000|2021-11-23 11:41:40|12410.91|12410.91|12408.13|12408.13|12410.91|12410.91|12408.13|12408.13|0
1637667720000|2021-11-23 11:42:00|12408.35|12408.35|12408.71|12408.71|12408.71|12408.71|12408.35|12408.35|0
1637667740000|2021-11-23 11:42:20|12408.87|12408.87|12409.35|12409.35|12409.35|12409.35|12408.87|12408.87|0
1637667750000|2021-11-23 11:42:30|12409.69|12409.69|12410.77|12410.77|12410.77|12410.77|12409.69|12409.69|0
1637667760000|2021-11-23 11:42:40|12409.76|12409.76|12409.76|12409.76|12409.76|12409.76|12409.76|12409.76|0
1637667780000|2021-11-23 11:43:00|12408.53|12408.53|12409.53|12409.53|12409.53|12409.53|12408.53|12408.53|0
1637667790000|2021-11-23 11:43:10|12410.77|12410.77|12410.77|12410.77|12410.77|12410.77|12410.77|12410.77|0
1637667810000|2021-11-23 11:43:30|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|0
1637667820000|2021-11-23 11:43:40|12411.94|12411.94|12411.94|12411.94|12411.94|12411.94|12411.94|12411.94|0
1637667830000|2021-11-23 11:43:50|12412.16|12412.16|12412.16|12412.16|12412.16|12412.16|12412.16|12412.16|0
1637667840000|2021-11-23 11:44:00|12411.15|12411.15|12411.15|12411.15|12411.15|12411.15|12411.15|12411.15|0
1637667860000|2021-11-23 11:44:20|12409.92|12409.92|12409.92|12409.92|12409.92|12409.92|12409.92|12409.92|0
1637667870000|2021-11-23 11:44:30|12410.33|12410.33|12410.33|12410.33|12410.33|12410.33|12410.33|12410.33|0
1637667900000|2021-11-23 11:45:00|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|12409.33|0
1637667910000|2021-11-23 11:45:10|12410.33|12410.33|12410.74|12410.74|12410.74|12410.74|12410.33|12410.33|0
1637667920000|2021-11-23 11:45:20|12411.74|12411.74|12411.74|12411.74|12411.74|12411.74|12411.74|12411.74|0
1637667930000|2021-11-23 11:45:30|12412.98|12412.98|12412.57|12412.57|12412.98|12412.98|12412.57|12412.57|0
1637667970000|2021-11-23 11:46:10|12412.83|12412.83|12412.83|12412.83|12412.83|12412.83|12412.83|12412.83|0
1637667980000|2021-11-23 11:46:20|12412.68|12412.68|12412.68|12412.68|12412.68|12412.68|12412.68|12412.68|0
1637667990000|2021-11-23 11:46:30|12412.95|12412.95|12413.21|12413.21|12413.21|12413.21|12412.95|12412.95|0
1637668020000|2021-11-23 11:47:00|12413.06|12413.06|12413.06|12413.06|12413.06|12413.06|12413.06|12413.06|0
1637668050000|2021-11-23 11:47:30|12412.84|12412.84|12413.85|12413.85|12413.85|12413.85|12412.84|12412.84|0
1637668060000|2021-11-23 11:47:40|12413.63|12413.63|12413.63|12413.63|12413.63|12413.63|12413.63|12413.63|0
1637668070000|2021-11-23 11:47:50|12413.8|12413.8|12414.64|12414.64|12414.64|12414.64|12413.63|12413.63|0
1637668080000|2021-11-23 11:48:00|12415.05|12415.05|12415.16|12415.16|12415.16|12415.16|12414.64|12414.64|0
1637668090000|2021-11-23 11:48:10|12415.43|12415.43|12415.77|12415.77|12415.77|12415.77|12415.43|12415.43|0
1637668110000|2021-11-23 11:48:30|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|0
1637668120000|2021-11-23 11:48:40|12416.45|12416.45|12416.04|12416.04|12416.45|12416.45|12415.22|12415.22|0
1637668130000|2021-11-23 11:48:50|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|0
1637668140000|2021-11-23 11:49:00|12416.04|12416.04|12415.7|12415.7|12416.04|12416.04|12415.7|12415.7|0
1637668180000|2021-11-23 11:49:40|12415.91|12415.91|12416.18|12416.18|12416.18|12416.18|12415.91|12415.91|0
1637668190000|2021-11-23 11:49:50|12414.95|12414.95|12415.47|12415.47|12415.52|12415.52|12414.95|12414.95|0
1637668200000|2021-11-23 11:50:00|12415.11|12415.11|12413.51|12413.51|12415.11|12415.11|12413.51|12413.51|0
1637668240000|2021-11-23 11:50:40|12413.2|12413.2|12413.2|12413.2|12413.2|12413.2|12413.2|12413.2|0
1637668250000|2021-11-23 11:50:50|12413.04|12413.04|12413.04|12413.04|12413.04|12413.04|12413.04|12413.04|0
1637668260000|2021-11-23 11:51:00|12412.88|12412.88|12412.45|12412.45|12412.88|12412.88|12412.45|12412.45|0
1637668280000|2021-11-23 11:51:20|12414.28|12414.28|12415.02|12415.02|12415.28|12415.28|12414.28|12414.28|0
1637668290000|2021-11-23 11:51:30|12414.2|12414.2|12414.2|12414.2|12414.2|12414.2|12414.2|12414.2|0
1637668320000|2021-11-23 11:52:00|12415.43|12415.43|12417.23|12417.23|12417.23|12417.23|12415.43|12415.43|0
1637668350000|2021-11-23 11:52:30|12416.23|12416.23|12416.8|12416.8|12417.81|12417.81|12416.23|12416.23|0
1637668360000|2021-11-23 11:52:40|12416.59|12416.59|12414.48|12414.48|12416.59|12416.59|12414.48|12414.48|0
1637668370000|2021-11-23 11:52:50|12414.69|12414.69|12414.69|12414.69|12414.69|12414.69|12414.69|12414.69|0
1637668380000|2021-11-23 11:53:00|12413.69|12413.69|12413.69|12413.69|12413.69|12413.69|12413.69|12413.69|0
1637668390000|2021-11-23 11:53:10|12413.9|12413.9|12416.33|12416.33|12416.33|12416.33|12413.9|12413.9|0
1637668400000|2021-11-23 11:53:20|12416.5|12416.5|12416.5|12416.5|12416.5|12416.5|12416.5|12416.5|0
1637668420000|2021-11-23 11:53:40|12416.04|12416.04|12410.69|12410.69|12416.04|12416.04|12410.69|12410.69|0
1637668430000|2021-11-23 11:53:50|12409.68|12409.68|12408.31|12408.31|12409.81|12409.81|12408.31|12408.31|0
1637668460000|2021-11-23 11:54:20|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|12408.72|0
1637668480000|2021-11-23 11:54:40|12408.57|12408.57|12408.57|12408.57|12408.57|12408.57|12408.57|12408.57|0
1637668490000|2021-11-23 11:54:50|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|0
1637668500000|2021-11-23 11:55:00|12409.91|12409.91|12408.91|12408.91|12410.92|12410.92|12408.91|12408.91|0
1637668510000|2021-11-23 11:55:10|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|12408.74|0
1637668520000|2021-11-23 11:55:20|12408.62|12408.62|12408.74|12408.74|12408.74|12408.74|12408.62|12408.62|0
1637668550000|2021-11-23 11:55:50|12407.73|12407.73|12407.73|12407.73|12407.73|12407.73|12407.73|12407.73|0
1637668570000|2021-11-23 11:56:10|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|0
1637668590000|2021-11-23 11:56:30|12407.92|12407.92|12407.92|12407.92|12407.92|12407.92|12407.92|12407.92|0
1637668600000|2021-11-23 11:56:40|12408.08|12408.08|12407.07|12407.07|12408.08|12408.08|12407.07|12407.07|0
1637668620000|2021-11-23 11:57:00|12407.01|12407.01|12408.37|12408.37|12408.37|12408.37|12407.01|12407.01|0
1637668640000|2021-11-23 11:57:20|12407.97|12407.97|12407.97|12407.97|12407.97|12407.97|12407.97|12407.97|0
1637668660000|2021-11-23 11:57:40|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|0
1637668670000|2021-11-23 11:57:50|12407.35|12407.35|12407.35|12407.35|12407.35|12407.35|12407.35|12407.35|0
1637668680000|2021-11-23 11:58:00|12407.14|12407.14|12407.31|12407.31|12407.31|12407.31|12407.14|12407.14|0
1637668690000|2021-11-23 11:58:10|12407.14|12407.14|12407.14|12407.14|12407.14|12407.14|12407.14|12407.14|0
1637668700000|2021-11-23 11:58:20|12405.9|12405.9|12404.67|12404.67|12405.9|12405.9|12404.67|12404.67|0
1637668710000|2021-11-23 11:58:30|12405.9|12405.9|12406.72|12406.72|12406.72|12406.72|12405.9|12405.9|0
1637668720000|2021-11-23 11:58:40|12406.51|12406.51|12406.51|12406.51|12406.51|12406.51|12406.51|12406.51|0
1637668760000|2021-11-23 11:59:20|12406.33|12406.33|12406.54|12406.54|12406.54|12406.54|12405.1|12405.1|0
1637668770000|2021-11-23 11:59:30|12407.77|12407.77|12407.97|12407.97|12408.51|12408.51|12407.77|12407.77|0
1637668780000|2021-11-23 11:59:40|12406.74|12406.74|12407.97|12407.97|12407.97|12407.97|12406.74|12406.74|0
1637668790000|2021-11-23 11:59:50|12408.38|12408.38|12408.38|12408.38|12408.38|12408.38|12408.38|12408.38|0
1637668830000|2021-11-23 12:00:30|12408.55|12408.55|12408.33|12408.33|12408.55|12408.55|12408.33|12408.33|0
1637668840000|2021-11-23 12:00:40|12407.8|12407.8|12407.8|12407.8|12407.8|12407.8|12407.8|12407.8|0
1637668870000|2021-11-23 12:01:10|12406.57|12406.57|12406.57|12406.57|12406.57|12406.57|12406.57|12406.57|0
1637668880000|2021-11-23 12:01:20|12405.56|12405.56|12405.56|12405.56|12405.56|12405.56|12405.56|12405.56|0
1637668890000|2021-11-23 12:01:30|12405.48|12405.48|12405.33|12405.33|12405.48|12405.48|12405.33|12405.33|0
1637668910000|2021-11-23 12:01:50|12406.33|12406.33|12408.08|12408.08|12408.08|12408.08|12406.33|12406.33|0
1637668920000|2021-11-23 12:02:00|12407.81|12407.81|12407.81|12407.81|12407.81|12407.81|12407.81|12407.81|0
1637668930000|2021-11-23 12:02:10|12407.57|12407.57|12407.57|12407.57|12407.57|12407.57|12407.57|12407.57|0
1637668940000|2021-11-23 12:02:20|12405.94|12405.94|12405.94|12405.94|12405.94|12405.94|12405.94|12405.94|0
1637668960000|2021-11-23 12:02:40|12405.4|12405.4|12405.4|12405.4|12405.4|12405.4|12405.4|12405.4|0
1637668970000|2021-11-23 12:02:50|12405.16|12405.16|12405.16|12405.16|12405.16|12405.16|12405.16|12405.16|0
1637668980000|2021-11-23 12:03:00|12405.98|12405.98|12404.97|12404.97|12405.98|12405.98|12404.44|12404.44|0
1637669000000|2021-11-23 12:03:20|12404.66|12404.66|12404.45|12404.45|12404.66|12404.66|12404.45|12404.45|0
1637669020000|2021-11-23 12:03:40|12404.69|12404.69|12404.69|12404.69|12404.69|12404.69|12404.69|12404.69|0
1637669040000|2021-11-23 12:04:00|12405.92|12405.92|12406.26|12406.26|12406.26|12406.26|12405.92|12405.92|0
1637669050000|2021-11-23 12:04:10|12405.91|12405.91|12405.76|12405.76|12405.91|12405.91|12405.76|12405.76|0
1637669060000|2021-11-23 12:04:20|12405.54|12405.54|12405.54|12405.54|12405.54|12405.54|12405.54|12405.54|0
1637669080000|2021-11-23 12:04:40|12406.96|12406.96|12407.96|12407.96|12407.96|12407.96|12406.96|12406.96|0
1637669090000|2021-11-23 12:04:50|12408.37|12408.37|12407.36|12407.36|12408.37|12408.37|12407.36|12407.36|0
1637669100000|2021-11-23 12:05:00|12407.15|12407.15|12405.92|12405.92|12407.15|12407.15|12405.92|12405.92|0
1637669110000|2021-11-23 12:05:10|12406.27|12406.27|12406.27|12406.27|12406.27|12406.27|12406.27|12406.27|0
1637669130000|2021-11-23 12:05:30|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|12406.12|0
1637669140000|2021-11-23 12:05:40|12406.53|12406.53|12406.45|12406.45|12406.53|12406.53|12406.45|12406.45|0
1637669160000|2021-11-23 12:06:00|12406.69|12406.69|12408.1|12408.1|12408.1|12408.1|12406.69|12406.69|0
1637669170000|2021-11-23 12:06:10|12407.1|12407.1|12407.05|12407.05|12407.1|12407.1|12407.05|12407.05|0
1637669180000|2021-11-23 12:06:20|12407.26|12407.26|12408.85|12408.85|12409.2|12409.2|12407.26|12407.26|0
1637669200000|2021-11-23 12:06:40|12409.85|12409.85|12409.85|12409.85|12409.85|12409.85|12409.85|12409.85|0
1637669210000|2021-11-23 12:06:50|12410.26|12410.26|12411.49|12411.49|12411.49|12411.49|12410.26|12410.26|0
1637669230000|2021-11-23 12:07:10|12411.65|12411.65|12411.65|12411.65|12411.65|12411.65|12411.65|12411.65|0
1637669270000|2021-11-23 12:07:50|12410.85|12410.85|12410.58|12410.58|12410.85|12410.85|12410.58|12410.58|0
1637669300000|2021-11-23 12:08:20|12411.81|12411.81|12413.82|12413.82|12413.82|12413.82|12411.81|12411.81|0
1637669310000|2021-11-23 12:08:30|12414.83|12414.83|12416.43|12416.43|12416.43|12416.43|12414.83|12414.83|0
1637669320000|2021-11-23 12:08:40|12416.16|12416.16|12417.95|12417.95|12417.95|12417.95|12416.16|12416.16|0
1637669330000|2021-11-23 12:08:50|12418.77|12418.77|12418.77|12418.77|12418.77|12418.77|12418.77|12418.77|0
1637669360000|2021-11-23 12:09:20|12418.6|12418.6|12418.81|12418.81|12418.81|12418.81|12418.6|12418.6|0
1637669380000|2021-11-23 12:09:40|12418.55|12418.55|12415.46|12415.46|12419.28|12419.28|12415.46|12415.46|0
1637669390000|2021-11-23 12:09:50|12414.23|12414.23|12413|12413|12414.23|12414.23|12413|12413|0
1637669400000|2021-11-23 12:10:00|12412.83|12412.83|12411.82|12411.82|12412.83|12412.83|12411.6|12411.6|0
1637669410000|2021-11-23 12:10:10|12411.28|12411.28|12411.28|12411.28|12411.28|12411.28|12411.28|12411.28|0
1637669420000|2021-11-23 12:10:20|12411.41|12411.41|12411.41|12411.41|12411.41|12411.41|12411.41|12411.41|0
1637669440000|2021-11-23 12:10:40|12411.65|12411.65|12408.54|12408.54|12411.65|12411.65|12408.54|12408.54|0
1637669450000|2021-11-23 12:10:50|12408.78|12408.78|12408.27|12408.27|12408.78|12408.78|12408.27|12408.27|0
1637669460000|2021-11-23 12:11:00|12407.86|12407.86|12408.3|12408.3|12408.57|12408.57|12407.86|12407.86|0
1637669470000|2021-11-23 12:11:10|12407.94|12407.94|12407.68|12407.68|12407.94|12407.94|12407.68|12407.68|0
1637669500000|2021-11-23 12:11:40|12407.41|12407.41|12406.88|12406.88|12407.41|12407.41|12406.88|12406.88|0
1637669520000|2021-11-23 12:12:00|12406.36|12406.36|12406.14|12406.14|12406.36|12406.36|12406.14|12406.14|0
1637669530000|2021-11-23 12:12:10|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.34|12406.34|0
1637669580000|2021-11-23 12:13:00|12406.29|12406.29|12406.29|12406.29|12406.29|12406.29|12406.29|12406.29|0
1637669590000|2021-11-23 12:13:10|12407.29|12407.29|12407.29|12407.29|12407.29|12407.29|12407.29|12407.29|0
1637669620000|2021-11-23 12:13:40|12407.7|12407.7|12408.13|12408.13|12408.13|12408.13|12407.7|12407.7|0
1637669630000|2021-11-23 12:13:50|12408.35|12408.35|12408.76|12408.76|12408.76|12408.76|12408.35|12408.35|0
1637669640000|2021-11-23 12:14:00|12409.02|12409.02|12409.02|12409.02|12409.02|12409.02|12409.02|12409.02|0
1637669650000|2021-11-23 12:14:10|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|0
1637669690000|2021-11-23 12:14:50|12410.01|12410.01|12410.01|12410.01|12410.01|12410.01|12410.01|12410.01|0
1637669750000|2021-11-23 12:15:50|12409.66|12409.66|12409.66|12409.66|12409.66|12409.66|12409.66|12409.66|0
1637669760000|2021-11-23 12:16:00|12410.01|12410.01|12410.01|12410.01|12410.01|12410.01|12408.95|12408.95|0
1637669770000|2021-11-23 12:16:10|12408.78|12408.78|12406.65|12406.65|12408.78|12408.78|12406.65|12406.65|0
1637669780000|2021-11-23 12:16:20|12406.92|12406.92|12406.98|12406.98|12406.98|12406.98|12405.92|12405.92|0
1637669790000|2021-11-23 12:16:30|12406.62|12406.62|12406.62|12406.62|12406.62|12406.62|12406.62|12406.62|0
1637669800000|2021-11-23 12:16:40|12406.98|12406.98|12406.98|12406.98|12406.98|12406.98|12406.98|12406.98|0
1637669810000|2021-11-23 12:16:50|12407.39|12407.39|12408.75|12408.75|12408.75|12408.75|12407.39|12407.39|0
1637669820000|2021-11-23 12:17:00|12408.59|12408.59|12408.59|12408.59|12408.59|12408.59|12408.59|12408.59|0
1637669830000|2021-11-23 12:17:10|12408.35|12408.35|12407.11|12407.11|12408.35|12408.35|12407.11|12407.11|0
1637669860000|2021-11-23 12:17:40|12406.1|12406.1|12406.1|12406.1|12406.1|12406.1|12406.1|12406.1|0
1637669870000|2021-11-23 12:17:50|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|12406.46|0
1637669890000|2021-11-23 12:18:10|12405.45|12405.45|12405.45|12405.45|12405.45|12405.45|12405.45|12405.45|0
1637669910000|2021-11-23 12:18:30|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|0
1637669950000|2021-11-23 12:19:10|12404.04|12404.04|12403.8|12403.8|12405.27|12405.27|12403.8|12403.8|0
1637669960000|2021-11-23 12:19:20|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|0
1637669970000|2021-11-23 12:19:30|12403.31|12403.31|12402.32|12402.32|12403.31|12403.31|12402.24|12402.24|0
1637669980000|2021-11-23 12:19:40|12401.52|12401.52|12401.52|12401.52|12401.52|12401.52|12401.52|12401.52|0
1637669990000|2021-11-23 12:19:50|12402.52|12402.52|12402.52|12402.52|12402.52|12402.52|12402.52|12402.52|0
1637670000000|2021-11-23 12:20:00|12402.04|12402.04|12401.04|12401.04|12402.04|12402.04|12401.04|12401.04|0
1637670040000|2021-11-23 12:20:40|12400.98|12400.98|12400.58|12400.58|12400.98|12400.98|12400.58|12400.58|0
1637670070000|2021-11-23 12:21:10|12399.57|12399.57|12398.56|12398.56|12399.57|12399.57|12398.56|12398.56|0
1637670080000|2021-11-23 12:21:20|12398.64|12398.64|12398.64|12398.64|12398.64|12398.64|12398.64|12398.64|0
1637670130000|2021-11-23 12:22:10|12398.62|12398.62|12398.33|12398.33|12398.62|12398.62|12398.27|12398.27|0
1637670140000|2021-11-23 12:22:20|12398.54|12398.54|12398.87|12398.87|12398.87|12398.87|12398.54|12398.54|0
1637670160000|2021-11-23 12:22:40|12399.09|12399.09|12398.27|12398.27|12399.09|12399.09|12398.27|12398.27|0
1637670200000|2021-11-23 12:23:20|12398.1|12398.1|12398.1|12398.1|12398.1|12398.1|12398.1|12398.1|0
1637670210000|2021-11-23 12:23:30|12398.31|12398.31|12399.67|12399.67|12399.67|12399.67|12398.31|12398.31|0
1637670220000|2021-11-23 12:23:40|12398.67|12398.67|12398.67|12398.67|12398.67|12398.67|12398.67|12398.67|0
1637670240000|2021-11-23 12:24:00|12398.59|12398.59|12398.59|12398.59|12398.59|12398.59|12398.59|12398.59|0
1637670300000|2021-11-23 12:25:00|12398.18|12398.18|12396.66|12396.66|12398.18|12398.18|12396.66|12396.66|0
1637670310000|2021-11-23 12:25:10|12397.66|12397.66|12397.89|12397.89|12398.89|12398.89|12397.66|12397.66|0
1637670370000|2021-11-23 12:26:10|12396.88|12396.88|12396.88|12396.88|12396.88|12396.88|12396.88|12396.88|0
1637670380000|2021-11-23 12:26:20|12396.35|12396.35|12396.62|12396.62|12396.62|12396.62|12396.35|12396.35|0
1637670390000|2021-11-23 12:26:30|12396.44|12396.44|12396.27|12396.27|12396.44|12396.44|12396.27|12396.27|0
1637670400000|2021-11-23 12:26:40|12395.21|12395.21|12394.86|12394.86|12395.21|12395.21|12394.86|12394.86|0
1637670410000|2021-11-23 12:26:50|12394.7|12394.7|12394.38|12394.38|12394.7|12394.7|12394.03|12394.03|0
1637670470000|2021-11-23 12:27:50|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|12394.17|0
1637670480000|2021-11-23 12:28:00|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|12393.16|0
1637670490000|2021-11-23 12:28:10|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|0
1637670500000|2021-11-23 12:28:20|12391.8|12391.8|12392.16|12392.16|12392.16|12392.16|12391.8|12391.8|0
1637670520000|2021-11-23 12:28:40|12391.15|12391.15|12389.92|12389.92|12391.15|12391.15|12389.92|12389.92|0
1637670530000|2021-11-23 12:28:50|12388.5|12388.5|12385.94|12385.94|12388.5|12388.5|12385.94|12385.94|0
1637670540000|2021-11-23 12:29:00|12385.75|12385.75|12383.88|12383.88|12385.75|12385.75|12383.88|12383.88|0
1637670550000|2021-11-23 12:29:10|12383.78|12383.78|12383.17|12383.17|12383.78|12383.78|12383.08|12383.08|0
1637670560000|2021-11-23 12:29:20|12383.27|12383.27|12383|12383|12383.27|12383.27|12383|12383|0
1637670570000|2021-11-23 12:29:30|12384.23|12384.23|12384.23|12384.23|12384.23|12384.23|12384.23|12384.23|0
1637670590000|2021-11-23 12:29:50|12384.54|12384.54|12384.03|12384.03|12384.74|12384.74|12384.03|12384.03|0
1637670600000|2021-11-23 12:30:00|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|0
1637670610000|2021-11-23 12:30:10|12381.8|12381.8|12381.95|12381.95|12381.95|12381.95|12381.8|12381.8|0
1637670620000|2021-11-23 12:30:20|12382.12|12382.12|12382.12|12382.12|12382.12|12382.12|12382.12|12382.12|0
1637670660000|2021-11-23 12:31:00|12381.95|12381.95|12381.74|12381.74|12381.95|12381.95|12381.74|12381.74|0
1637670690000|2021-11-23 12:31:30|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|12381.89|0
1637670700000|2021-11-23 12:31:40|12381.76|12381.76|12381.76|12381.76|12381.76|12381.76|12381.76|12381.76|0
1637670710000|2021-11-23 12:31:50|12382.17|12382.17|12382.17|12382.17|12382.17|12382.17|12382.17|12382.17|0
1637670720000|2021-11-23 12:32:00|12382.39|12382.39|12382.12|12382.12|12382.39|12382.39|12382.12|12382.12|0
1637670730000|2021-11-23 12:32:10|12381.12|12381.12|12380.1|12380.1|12381.12|12381.12|12379.89|12379.89|0
1637670750000|2021-11-23 12:32:30|12379.59|12379.59|12379.59|12379.59|12379.59|12379.59|12379.59|12379.59|0
1637670780000|2021-11-23 12:33:00|12379.05|12379.05|12379.05|12379.05|12379.05|12379.05|12379.05|12379.05|0
1637670790000|2021-11-23 12:33:10|12380.06|12380.06|12381.06|12381.06|12381.06|12381.06|12380.06|12380.06|0
1637670850000|2021-11-23 12:34:10|12381.77|12381.77|12382.78|12382.78|12382.78|12382.78|12381.77|12381.77|0
1637670860000|2021-11-23 12:34:20|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|12382.56|0
1637670870000|2021-11-23 12:34:30|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|0
1637670900000|2021-11-23 12:35:00|12385.67|12385.67|12385.67|12385.67|12385.67|12385.67|12385.67|12385.67|0
1637670940000|2021-11-23 12:35:40|12384.66|12384.66|12384.66|12384.66|12384.66|12384.66|12384.66|12384.66|0
1637670960000|2021-11-23 12:36:00|12385.02|12385.02|12384.48|12384.48|12385.02|12385.02|12384.48|12384.48|0
1637670970000|2021-11-23 12:36:10|12385.49|12385.49|12386.49|12386.49|12386.49|12386.49|12385.49|12385.49|0
1637670980000|2021-11-23 12:36:20|12387.5|12387.5|12388.73|12388.73|12388.73|12388.73|12387.5|12387.5|0
1637670990000|2021-11-23 12:36:30|12389.96|12389.96|12391.27|12391.27|12391.48|12391.48|12389.96|12389.96|0
1637671010000|2021-11-23 12:36:50|12391.19|12391.19|12391.19|12391.19|12391.35|12391.35|12391.19|12391.19|0
1637671020000|2021-11-23 12:37:00|12391.36|12391.36|12391.44|12391.44|12391.44|12391.44|12391.36|12391.36|0
1637671030000|2021-11-23 12:37:10|12390.21|12390.21|12388.98|12388.98|12390.21|12390.21|12388.98|12388.98|0
1637671040000|2021-11-23 12:37:20|12386.96|12386.96|12385.32|12385.32|12386.96|12386.96|12385.32|12385.32|0
1637671050000|2021-11-23 12:37:30|12386.33|12386.33|12385.97|12385.97|12386.33|12386.33|12385.97|12385.97|0
1637671060000|2021-11-23 12:37:40|12386.22|12386.22|12386.22|12386.22|12386.22|12386.22|12386.22|12386.22|0
1637671080000|2021-11-23 12:38:00|12385.7|12385.7|12385.18|12385.18|12385.7|12385.7|12385.18|12385.18|0
1637671090000|2021-11-23 12:38:10|12384.77|12384.77|12384.77|12384.77|12384.77|12384.77|12384.77|12384.77|0
1637671100000|2021-11-23 12:38:20|12384.54|12384.54|12384.54|12384.54|12384.54|12384.54|12384.54|12384.54|0
1637671130000|2021-11-23 12:38:50|12382.52|12382.52|12381.52|12381.52|12382.52|12382.52|12381.52|12381.52|0
1637671140000|2021-11-23 12:39:00|12381.3|12381.3|12381.26|12381.26|12381.47|12381.47|12381.26|12381.26|0
1637671150000|2021-11-23 12:39:10|12382.26|12382.26|12383.92|12383.92|12383.92|12383.92|12382.26|12382.26|0
1637671180000|2021-11-23 12:39:40|12384.33|12384.33|12384.33|12384.33|12384.33|12384.33|12384.33|12384.33|0
1637671190000|2021-11-23 12:39:50|12384.06|12384.06|12384.06|12384.06|12384.06|12384.06|12384.06|12384.06|0
1637671200000|2021-11-23 12:40:00|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|12384.22|0
1637671210000|2021-11-23 12:40:10|12383.98|12383.98|12383.98|12383.98|12383.98|12383.98|12383.98|12383.98|0
1637671220000|2021-11-23 12:40:20|12384.2|12384.2|12384.25|12384.25|12384.41|12384.41|12384.17|12384.17|0
1637671230000|2021-11-23 12:40:30|12383.72|12383.72|12378.57|12378.57|12383.72|12383.72|12378.57|12378.57|0
1637671240000|2021-11-23 12:40:40|12377.34|12377.34|12377.12|12377.12|12377.34|12377.34|12377.12|12377.12|0
1637671250000|2021-11-23 12:40:50|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|12376.85|0
1637671260000|2021-11-23 12:41:00|12376.5|12376.5|12376.5|12376.5|12376.5|12376.5|12376.14|12376.14|0
1637671270000|2021-11-23 12:41:10|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|12376.77|0
1637671280000|2021-11-23 12:41:20|12376.98|12376.98|12376.98|12376.98|12376.98|12376.98|12376.98|12376.98|0
1637671320000|2021-11-23 12:42:00|12376.76|12376.76|12376.76|12376.76|12376.76|12376.76|12376.76|12376.76|0
1637671350000|2021-11-23 12:42:30|12377|12377|12379.28|12379.28|12379.28|12379.28|12377|12377|0
1637671360000|2021-11-23 12:42:40|12378.05|12378.05|12377.05|12377.05|12378.05|12378.05|12377.05|12377.05|0
1637671380000|2021-11-23 12:43:00|12376.88|12376.88|12376.88|12376.88|12376.88|12376.88|12376.88|12376.88|0
1637671390000|2021-11-23 12:43:10|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|0
1637671410000|2021-11-23 12:43:30|12376|12376|12376|12376|12376|12376|12376|12376|0
1637671450000|2021-11-23 12:44:10|12375.83|12375.83|12375.83|12375.83|12375.83|12375.83|12375.83|12375.83|0
1637671460000|2021-11-23 12:44:20|12377.84|12377.84|12380.87|12380.87|12380.87|12380.87|12377.84|12377.84|0
1637671470000|2021-11-23 12:44:30|12381.4|12381.4|12381.4|12381.4|12381.4|12381.4|12381.4|12381.4|0
1637671480000|2021-11-23 12:44:40|12381|12381|12380.59|12380.59|12381|12381|12380.59|12380.59|0
1637671490000|2021-11-23 12:44:50|12380.79|12380.79|12381.15|12381.15|12381.15|12381.15|12380.79|12380.79|0
1637671500000|2021-11-23 12:45:00|12380.11|12380.11|12380.33|12380.33|12380.33|12380.33|12380.11|12380.11|0
1637671510000|2021-11-23 12:45:10|12380.74|12380.74|12380.74|12380.74|12380.74|12380.74|12380.74|12380.74|0
1637671520000|2021-11-23 12:45:20|12382.75|12382.75|12382.75|12382.75|12382.75|12382.75|12382.75|12382.75|0
1637671540000|2021-11-23 12:45:40|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|12381.52|0
1637671550000|2021-11-23 12:45:50|12381.87|12381.87|12381.87|12381.87|12381.87|12381.87|12381.87|12381.87|0
1637671560000|2021-11-23 12:46:00|12381.69|12381.69|12382.69|12382.69|12382.69|12382.69|12381.69|12381.69|0
1637671580000|2021-11-23 12:46:20|12381.69|12381.69|12381.46|12381.46|12381.69|12381.69|12381.38|12381.38|0
1637671590000|2021-11-23 12:46:30|12381.54|12381.54|12383.59|12383.59|12383.59|12383.59|12381.54|12381.54|0
1637671600000|2021-11-23 12:46:40|12383.4|12383.4|12383.4|12383.4|12383.4|12383.4|12383.4|12383.4|0
1637671610000|2021-11-23 12:46:50|12384.33|12384.33|12385.34|12385.34|12385.34|12385.34|12384.33|12384.33|0
1637671620000|2021-11-23 12:47:00|12384.98|12384.98|12385.07|12385.07|12385.07|12385.07|12384.71|12384.71|0
1637671640000|2021-11-23 12:47:20|12386.08|12386.08|12386.25|12386.25|12386.25|12386.25|12386.08|12386.08|0
1637671680000|2021-11-23 12:48:00|12386.03|12386.03|12385.79|12385.79|12386.03|12386.03|12385.79|12385.79|0
1637671690000|2021-11-23 12:48:10|12383.78|12383.78|12385.79|12385.79|12385.79|12385.79|12383.78|12383.78|0
1637671710000|2021-11-23 12:48:30|12385.27|12385.27|12384.22|12384.22|12385.27|12385.27|12384.22|12384.22|0
1637671720000|2021-11-23 12:48:40|12383.92|12383.92|12383.92|12383.92|12383.92|12383.92|12383.92|12383.92|0
1637671730000|2021-11-23 12:48:50|12383.68|12383.68|12383.68|12383.68|12383.68|12383.68|12383.68|12383.68|0
1637671750000|2021-11-23 12:49:10|12383.92|12383.92|12385.76|12385.76|12385.76|12385.76|12383.92|12383.92|0
1637671760000|2021-11-23 12:49:20|12385.45|12385.45|12385.45|12385.45|12385.45|12385.45|12385.45|12385.45|0
1637671780000|2021-11-23 12:49:40|12384.45|12384.45|12384.63|12384.63|12385.45|12385.45|12384.45|12384.45|0
1637671790000|2021-11-23 12:49:50|12383.4|12383.4|12381.96|12381.96|12383.4|12383.4|12381.96|12381.96|0
1637671800000|2021-11-23 12:50:00|12380.95|12380.95|12380.78|12380.78|12380.95|12380.95|12380.78|12380.78|0
1637671830000|2021-11-23 12:50:30|12380.26|12380.26|12378.98|12378.98|12380.26|12380.26|12378.88|12378.88|0
1637671840000|2021-11-23 12:50:40|12378.78|12378.78|12377.55|12377.55|12378.78|12378.78|12377.55|12377.55|0
1637671850000|2021-11-23 12:50:50|12377.14|12377.14|12377.14|12377.14|12377.14|12377.14|12377.14|12377.14|0
1637671860000|2021-11-23 12:51:00|12376.87|12376.87|12376.46|12376.46|12376.87|12376.87|12376.36|12376.36|0
1637671870000|2021-11-23 12:51:10|12376.22|12376.22|12374.99|12374.99|12376.22|12376.22|12374.99|12374.99|0
1637671880000|2021-11-23 12:51:20|12375.4|12375.4|12375.4|12375.4|12375.4|12375.4|12375.4|12375.4|0
1637671890000|2021-11-23 12:51:30|12377.42|12377.42|12377.42|12377.42|12377.42|12377.42|12377.42|12377.42|0
1637671900000|2021-11-23 12:51:40|12377.2|12377.2|12377.2|12377.2|12377.2|12377.2|12377.2|12377.2|0
1637671910000|2021-11-23 12:51:50|12376.93|12376.93|12376.93|12376.93|12376.93|12376.93|12376.93|12376.93|0
1637671920000|2021-11-23 12:52:00|12377.45|12377.45|12377.82|12377.82|12377.82|12377.82|12377.45|12377.45|0
1637671930000|2021-11-23 12:52:10|12378.08|12378.08|12378.55|12378.55|12378.55|12378.55|12378.03|12378.03|0
1637671960000|2021-11-23 12:52:40|12378.72|12378.72|12378.72|12378.72|12378.72|12378.72|12378.72|12378.72|0
1637671980000|2021-11-23 12:53:00|12378.79|12378.79|12378.79|12378.79|12378.79|12378.79|12378.79|12378.79|0
1637672000000|2021-11-23 12:53:20|12379.03|12379.03|12379.03|12379.03|12379.03|12379.03|12379.03|12379.03|0
1637672030000|2021-11-23 12:53:50|12378.03|12378.03|12378.03|12378.03|12378.03|12378.03|12378.03|12378.03|0
1637672040000|2021-11-23 12:54:00|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|0
1637672070000|2021-11-23 12:54:30|12377.91|12377.91|12377.91|12377.91|12377.91|12377.91|12377.91|12377.91|0
1637672090000|2021-11-23 12:54:50|12377.99|12377.99|12377.83|12377.83|12377.99|12377.99|12377.83|12377.83|0
1637672100000|2021-11-23 12:55:00|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|12377.01|0
1637672110000|2021-11-23 12:55:10|12378.02|12378.02|12378.02|12378.02|12378.02|12378.02|12378.02|12378.02|0
1637672150000|2021-11-23 12:55:50|12378.38|12378.38|12378.81|12378.81|12378.81|12378.81|12378.38|12378.38|0
1637672160000|2021-11-23 12:56:00|12379.35|12379.35|12379.16|12379.16|12379.35|12379.35|12379.16|12379.16|0
1637672170000|2021-11-23 12:56:10|12379.35|12379.35|12379.52|12379.52|12379.52|12379.52|12379.35|12379.35|0
1637672180000|2021-11-23 12:56:20|12379.73|12379.73|12379.73|12379.73|12379.73|12379.73|12379.73|12379.73|0
1637672190000|2021-11-23 12:56:30|12379.95|12379.95|12379.95|12379.95|12379.95|12379.95|12379.95|12379.95|0
1637672210000|2021-11-23 12:56:50|12380.31|12380.31|12380.31|12380.31|12380.31|12380.31|12380.31|12380.31|0
1637672220000|2021-11-23 12:57:00|12380.12|12380.12|12380.33|12380.33|12380.33|12380.33|12380.12|12380.12|0
1637672230000|2021-11-23 12:57:10|12380.12|12380.12|12380.12|12380.12|12380.12|12380.12|12380.12|12380.12|0
1637672240000|2021-11-23 12:57:20|12380.63|12380.63|12380.63|12380.63|12380.63|12380.63|12380.63|12380.63|0
1637672250000|2021-11-23 12:57:30|12380.87|12380.87|12381.11|12381.11|12381.11|12381.11|12380.87|12380.87|0
1637672290000|2021-11-23 12:58:10|12382.35|12382.35|12380.08|12380.08|12382.35|12382.35|12380.08|12380.08|0
1637672330000|2021-11-23 12:58:50|12379.94|12379.94|12380.12|12380.12|12380.12|12380.12|12379.94|12379.94|0
1637672340000|2021-11-23 12:59:00|12380.28|12380.28|12380.52|12380.52|12380.52|12380.52|12380.28|12380.28|0
1637672350000|2021-11-23 12:59:10|12380.87|12380.87|12382.23|12382.23|12382.23|12382.23|12380.87|12380.87|0
1637672360000|2021-11-23 12:59:20|12382.54|12382.54|12383.08|12383.08|12383.08|12383.08|12382.54|12382.54|0
1637672370000|2021-11-23 12:59:30|12383.6|12383.6|12383.43|12383.43|12383.6|12383.6|12383.43|12383.43|0
1637672390000|2021-11-23 12:59:50|12383.78|12383.78|12384.49|12384.49|12384.49|12384.49|12383.78|12383.78|0
1637672410000|2021-11-23 13:00:10|12383.96|12383.96|12384.37|12384.37|12384.37|12384.37|12383.57|12383.57|0
1637672420000|2021-11-23 13:00:20|12388.21|12388.21|12387.79|12387.79|12388.21|12388.21|12387.63|12387.63|0
1637672430000|2021-11-23 13:00:30|12385.77|12385.77|12385.77|12385.77|12385.77|12385.77|12385.77|12385.77|0
1637672450000|2021-11-23 13:00:50|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|12385.93|0
1637672460000|2021-11-23 13:01:00|12385.85|12385.85|12385.77|12385.77|12385.85|12385.85|12385.77|12385.77|0
1637672470000|2021-11-23 13:01:10|12387|12387|12387.87|12387.87|12387.87|12387.87|12386.86|12386.86|0
1637672480000|2021-11-23 13:01:20|12387.6|12387.6|12387|12387|12387.6|12387.6|12387|12387|0
1637672490000|2021-11-23 13:01:30|12386|12386|12386|12386|12386|12386|12386|12386|0
1637672510000|2021-11-23 13:01:50|12385.59|12385.59|12387.17|12387.17|12387.17|12387.17|12385.59|12385.59|0
1637672520000|2021-11-23 13:02:00|12385.94|12385.94|12385.64|12385.64|12386.16|12386.16|12385.64|12385.64|0
1637672530000|2021-11-23 13:02:10|12385.51|12385.51|12385.51|12385.51|12385.51|12385.51|12385.51|12385.51|0
1637672540000|2021-11-23 13:02:20|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|0
1637672600000|2021-11-23 13:03:20|12387.03|12387.03|12387.03|12387.03|12387.03|12387.03|12387.03|12387.03|0
1637672630000|2021-11-23 13:03:50|12387.25|12387.25|12387.25|12387.25|12387.25|12387.25|12387.25|12387.25|0
1637672640000|2021-11-23 13:04:00|12388.84|12388.84|12391.47|12391.47|12391.47|12391.47|12388.84|12388.84|0
1637672650000|2021-11-23 13:04:10|12391.55|12391.55|12391.55|12391.55|12391.55|12391.55|12391.55|12391.55|0
1637672660000|2021-11-23 13:04:20|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|0
1637672670000|2021-11-23 13:04:30|12393.81|12393.81|12394.94|12394.94|12395.08|12395.08|12393.81|12393.81|0
1637672690000|2021-11-23 13:04:50|12395.07|12395.07|12397.92|12397.92|12397.92|12397.92|12395.07|12395.07|0
1637672700000|2021-11-23 13:05:00|12398.16|12398.16|12399.24|12399.24|12399.24|12399.24|12398.16|12398.16|0
1637672710000|2021-11-23 13:05:10|12399.77|12399.77|12398.85|12398.85|12399.77|12399.77|12398.77|12398.77|0
1637672720000|2021-11-23 13:05:20|12399.01|12399.01|12399.18|12399.18|12399.18|12399.18|12399.01|12399.01|0
1637672740000|2021-11-23 13:05:40|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|0
1637672750000|2021-11-23 13:05:50|12398.56|12398.56|12399.07|12399.07|12399.07|12399.07|12398.56|12398.56|0
1637672770000|2021-11-23 13:06:10|12399.12|12399.12|12398.88|12398.88|12399.12|12399.12|12398.88|12398.88|0
1637672780000|2021-11-23 13:06:20|12399.04|12399.04|12399.04|12399.04|12399.04|12399.04|12399.04|12399.04|0
1637672820000|2021-11-23 13:07:00|12399.26|12399.26|12400.49|12400.49|12400.49|12400.49|12399.26|12399.26|0
1637672830000|2021-11-23 13:07:10|12398.47|12398.47|12398.47|12398.47|12399.48|12399.48|12398.47|12398.47|0
1637672840000|2021-11-23 13:07:20|12398.07|12398.07|12398.07|12398.07|12398.07|12398.07|12398.07|12398.07|0
1637672850000|2021-11-23 13:07:30|12397.66|12397.66|12397.66|12397.66|12397.66|12397.66|12397.66|12397.66|0
1637672880000|2021-11-23 13:08:00|12397.25|12397.25|12397.66|12397.66|12397.66|12397.66|12397.25|12397.25|0
1637672930000|2021-11-23 13:08:50|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|12398.17|0
1637672940000|2021-11-23 13:09:00|12398.33|12398.33|12398.57|12398.57|12398.57|12398.57|12398.33|12398.33|0
1637672950000|2021-11-23 13:09:10|12397.34|12397.34|12397.34|12397.34|12397.34|12397.34|12397.34|12397.34|0
1637672960000|2021-11-23 13:09:20|12396.98|12396.98|12396.63|12396.63|12396.98|12396.98|12395.4|12395.4|0
1637672970000|2021-11-23 13:09:30|12395.62|12395.62|12394.08|12394.08|12395.62|12395.62|12394.08|12394.08|0
1637672980000|2021-11-23 13:09:40|12393.92|12393.92|12393.85|12393.85|12393.92|12393.92|12393.85|12393.85|0
1637673000000|2021-11-23 13:10:00|12393.67|12393.67|12390.97|12390.97|12393.67|12393.67|12390.8|12390.8|0
1637673010000|2021-11-23 13:10:10|12391.14|12391.14|12390.62|12390.62|12391.14|12391.14|12390.62|12390.62|0
1637673020000|2021-11-23 13:10:20|12391.63|12391.63|12390.62|12390.62|12391.63|12391.63|12390.62|12390.62|0
1637673070000|2021-11-23 13:11:10|12390.41|12390.41|12389.18|12389.18|12390.41|12390.41|12389.18|12389.18|0
1637673080000|2021-11-23 13:11:20|12390.18|12390.18|12390.18|12390.18|12390.18|12390.18|12390.18|12390.18|0
1637673100000|2021-11-23 13:11:40|12389.96|12389.96|12389.96|12389.96|12389.96|12389.96|12389.96|12389.96|0
1637673180000|2021-11-23 13:13:00|12390.18|12390.18|12390.18|12390.18|12390.18|12390.18|12390.18|12390.18|0
1637673190000|2021-11-23 13:13:10|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|0
1637673200000|2021-11-23 13:13:20|12390.01|12390.01|12390.28|12390.28|12390.28|12390.28|12390.01|12390.01|0
1637673210000|2021-11-23 13:13:30|12389.27|12389.27|12390.47|12390.47|12390.69|12390.69|12389.27|12389.27|0
1637673220000|2021-11-23 13:13:40|12391.7|12391.7|12391.7|12391.7|12391.7|12391.7|12391.7|12391.7|0
1637673230000|2021-11-23 13:13:50|12391.53|12391.53|12391.53|12391.53|12391.53|12391.53|12391.53|12391.53|0
1637673240000|2021-11-23 13:14:00|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|0
1637673280000|2021-11-23 13:14:40|12391.64|12391.64|12391.64|12391.64|12391.64|12391.64|12391.64|12391.64|0
1637673300000|2021-11-23 13:15:00|12393|12393|12392|12392|12393|12393|12392|12392|0
1637673310000|2021-11-23 13:15:10|12392.24|12392.24|12391.47|12391.47|12392.48|12392.48|12391.47|12391.47|0
1637673320000|2021-11-23 13:15:20|12391.12|12391.12|12391.75|12391.75|12392.35|12392.35|12391.12|12391.12|0
1637673330000|2021-11-23 13:15:30|12391.34|12391.34|12390.34|12390.34|12391.34|12391.34|12389.1|12389.1|0
1637673340000|2021-11-23 13:15:40|12390.22|12390.22|12390.22|12390.22|12390.22|12390.22|12390.22|12390.22|0
1637673360000|2021-11-23 13:16:00|12390.57|12390.57|12390.57|12390.57|12390.57|12390.57|12390.57|12390.57|0
1637673390000|2021-11-23 13:16:30|12389.86|12389.86|12390.87|12390.87|12390.87|12390.87|12389.86|12389.86|0
1637673400000|2021-11-23 13:16:40|12391.22|12391.22|12391.22|12391.22|12391.22|12391.22|12391.22|12391.22|0
1637673420000|2021-11-23 13:17:00|12391.46|12391.46|12391.46|12391.46|12391.46|12391.46|12391.46|12391.46|0
1637673430000|2021-11-23 13:17:10|12390.65|12390.65|12390.65|12390.65|12390.65|12390.65|12390.65|12390.65|0
1637673450000|2021-11-23 13:17:30|12390.8|12390.8|12390.8|12390.8|12390.8|12390.8|12390.8|12390.8|0
1637673470000|2021-11-23 13:17:50|12390.32|12390.32|12389.84|12389.84|12390.32|12390.32|12389.84|12389.84|0
1637673490000|2021-11-23 13:18:10|12389.94|12389.94|12390.42|12390.42|12390.42|12390.42|12389.94|12389.94|0
1637673500000|2021-11-23 13:18:20|12390.59|12390.59|12390.59|12390.59|12390.59|12390.59|12390.59|12390.59|0
1637673540000|2021-11-23 13:19:00|12391.02|12391.02|12391.02|12391.02|12391.02|12391.02|12391.02|12391.02|0
1637673560000|2021-11-23 13:19:20|12391.54|12391.54|12391.19|12391.19|12391.54|12391.54|12391.19|12391.19|0
1637673570000|2021-11-23 13:19:30|12391.34|12391.34|12391.27|12391.27|12391.34|12391.34|12391.27|12391.27|0
1637673590000|2021-11-23 13:19:50|12392.27|12392.27|12389.25|12389.25|12392.27|12392.27|12389.25|12389.25|0
1637673600000|2021-11-23 13:20:00|12389.49|12389.49|12386.79|12386.79|12389.49|12389.49|12386.79|12386.79|0
1637673610000|2021-11-23 13:20:10|12388.03|12388.03|12389.26|12389.26|12389.26|12389.26|12388.03|12388.03|0
1637673620000|2021-11-23 13:20:20|12389.47|12389.47|12389.47|12389.47|12389.47|12389.47|12389.47|12389.47|0
1637673670000|2021-11-23 13:21:10|12390.28|12390.28|12390.54|12390.54|12390.54|12390.54|12390.28|12390.28|0
1637673700000|2021-11-23 13:21:40|12393.52|12393.52|12402.26|12402.26|12402.72|12402.72|12393.52|12393.52|0
1637673730000|2021-11-23 13:22:10|12402.09|12402.09|12402.09|12402.09|12402.09|12402.09|12402.09|12402.09|0
1637673740000|2021-11-23 13:22:20|12403.32|12403.32|12403.32|12403.32|12403.32|12403.32|12403.32|12403.32|0
1637673760000|2021-11-23 13:22:40|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|12403.85|0
1637673770000|2021-11-23 13:22:50|12403.95|12403.95|12404.06|12404.06|12404.06|12404.06|12403.95|12403.95|0
1637673810000|2021-11-23 13:23:30|12404.19|12404.19|12404.19|12404.19|12404.19|12404.19|12404.19|12404.19|0
1637673820000|2021-11-23 13:23:40|12404.6|12404.6|12404.6|12404.6|12404.6|12404.6|12404.6|12404.6|0
1637673840000|2021-11-23 13:24:00|12404.24|12404.24|12404.4|12404.4|12404.4|12404.4|12404.24|12404.24|0
1637673860000|2021-11-23 13:24:20|12405.63|12405.63|12406.15|12406.15|12406.15|12406.15|12405.63|12405.63|0
1637673900000|2021-11-23 13:25:00|12407.38|12407.38|12407.14|12407.14|12407.38|12407.38|12407.14|12407.14|0
1637673910000|2021-11-23 13:25:10|12407.36|12407.36|12407.03|12407.03|12407.36|12407.36|12406.95|12406.95|0
1637673920000|2021-11-23 13:25:20|12407.14|12407.14|12407.07|12407.07|12407.14|12407.14|12407.03|12407.03|0
1637673930000|2021-11-23 13:25:30|12406.97|12406.97|12406.74|12406.74|12406.97|12406.97|12406.74|12406.74|0
1637673940000|2021-11-23 13:25:40|12404.73|12404.73|12404.73|12404.73|12404.73|12404.73|12404.73|12404.73|0
1637673950000|2021-11-23 13:25:50|12404.38|12404.38|12404.38|12404.38|12404.38|12404.38|12404.38|12404.38|0
1637673990000|2021-11-23 13:26:30|12403.37|12403.37|12403.37|12403.37|12403.37|12403.37|12403.37|12403.37|0
1637674000000|2021-11-23 13:26:40|12404.38|12404.38|12404.38|12404.38|12404.38|12404.38|12404.38|12404.38|0
1637674010000|2021-11-23 13:26:50|12404.59|12404.59|12404.59|12404.59|12404.59|12404.59|12404.59|12404.59|0
1637674020000|2021-11-23 13:27:00|12404.37|12404.37|12403.19|12403.19|12404.37|12404.37|12403.14|12403.14|0
1637674030000|2021-11-23 13:27:10|12403.3|12403.3|12403.3|12403.3|12403.3|12403.3|12403.3|12403.3|0
1637674050000|2021-11-23 13:27:30|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|0
1637674070000|2021-11-23 13:27:50|12401.69|12401.69|12401.69|12401.69|12401.69|12401.69|12401.69|12401.69|0
1637674080000|2021-11-23 13:28:00|12401.93|12401.93|12401.93|12401.93|12401.93|12401.93|12401.93|12401.93|0
1637674090000|2021-11-23 13:28:10|12402.17|12402.17|12401.93|12401.93|12402.17|12402.17|12401.93|12401.93|0
1637674100000|2021-11-23 13:28:20|12402.29|12402.29|12402.29|12402.29|12402.77|12402.77|12402.29|12402.29|0
1637674150000|2021-11-23 13:29:10|12402.7|12402.7|12402.94|12402.94|12402.94|12402.94|12402.7|12402.7|0
1637674160000|2021-11-23 13:29:20|12402.7|12402.7|12402.7|12402.7|12402.94|12402.94|12402.7|12402.7|0
1637674170000|2021-11-23 13:29:30|12403.18|12403.18|12402.7|12402.7|12403.18|12403.18|12402.7|12402.7|0
1637674190000|2021-11-23 13:29:50|12402.94|12402.94|12400.99|12400.99|12402.98|12402.98|12400.99|12400.99|0
1637674200000|2021-11-23 13:30:00|12400.28|12400.28|12399.74|12399.74|12400.28|12400.28|12399.74|12399.74|0
1637674210000|2021-11-23 13:30:10|12399.93|12399.93|12398.65|12398.65|12400.67|12400.67|12398.65|12398.65|0
1637674220000|2021-11-23 13:30:20|12398.39|12398.39|12398.39|12398.39|12398.39|12398.39|12398.39|12398.39|0
1637674230000|2021-11-23 13:30:30|12397.98|12397.98|12397.98|12397.98|12397.98|12397.98|12397.98|12397.98|0
1637674250000|2021-11-23 13:30:50|12397.16|12397.16|12397.16|12397.16|12397.16|12397.16|12396.75|12396.75|0
1637674260000|2021-11-23 13:31:00|12397.29|12397.29|12397.82|12397.82|12397.82|12397.82|12397.29|12397.29|0
1637674290000|2021-11-23 13:31:30|12397.9|12397.9|12397.9|12397.9|12397.9|12397.9|12397.9|12397.9|0
1637674310000|2021-11-23 13:31:50|12397.91|12397.91|12393.91|12393.91|12397.91|12397.91|12393.91|12393.91|0
1637674320000|2021-11-23 13:32:00|12392.68|12392.68|12390.4|12390.4|12392.68|12392.68|12390.4|12390.4|0
1637674330000|2021-11-23 13:32:10|12390.27|12390.27|12392.79|12392.79|12392.79|12392.79|12390.27|12390.27|0
1637674340000|2021-11-23 13:32:20|12393.14|12393.14|12394.02|12394.02|12394.26|12394.26|12392.79|12392.79|0
1637674360000|2021-11-23 13:32:40|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|0
1637674370000|2021-11-23 13:32:50|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|0
1637674380000|2021-11-23 13:33:00|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|12393.74|0
1637674390000|2021-11-23 13:33:10|12393.03|12393.03|12391.44|12391.44|12393.03|12393.03|12391.44|12391.44|0
1637674400000|2021-11-23 13:33:20|12392.15|12392.15|12390.92|12390.92|12392.15|12392.15|12390.92|12390.92|0
1637674420000|2021-11-23 13:33:40|12391.19|12391.19|12392.42|12392.42|12392.42|12392.42|12391.19|12391.19|0
1637674430000|2021-11-23 13:33:50|12392.64|12392.64|12390.62|12390.62|12392.64|12392.64|12390.62|12390.62|0
1637674440000|2021-11-23 13:34:00|12391.86|12391.86|12391.7|12391.7|12391.86|12391.86|12391.7|12391.7|0
1637674460000|2021-11-23 13:34:20|12391.92|12391.92|12391.99|12391.99|12391.99|12391.99|12391.92|12391.92|0
1637674470000|2021-11-23 13:34:30|12391.92|12391.92|12391.92|12391.92|12391.92|12391.92|12391.92|12391.92|0
1637674480000|2021-11-23 13:34:40|12392.27|12392.27|12394.69|12394.69|12396.7|12396.7|12392.27|12392.27|0
1637674500000|2021-11-23 13:35:00|12394.93|12394.93|12394.69|12394.69|12394.93|12394.93|12394.69|12394.69|0
1637674510000|2021-11-23 13:35:10|12394.45|12394.45|12394.45|12394.45|12394.45|12394.45|12394.45|12394.45|0
1637674530000|2021-11-23 13:35:30|12394.37|12394.37|12394.37|12394.37|12394.37|12394.37|12394.37|12394.37|0
1637674540000|2021-11-23 13:35:40|12394.73|12394.73|12394.73|12394.73|12394.73|12394.73|12394.73|12394.73|0
1637674550000|2021-11-23 13:35:50|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|12394.21|0
1637674560000|2021-11-23 13:36:00|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|12393.85|0
1637674580000|2021-11-23 13:36:20|12391.84|12391.84|12391.84|12391.84|12391.84|12391.84|12391.84|12391.84|0
1637674590000|2021-11-23 13:36:30|12392.85|12392.85|12392.85|12392.85|12392.85|12392.85|12392.85|12392.85|0
1637674600000|2021-11-23 13:36:40|12391.84|12391.84|12391.84|12391.84|12391.84|12391.84|12391.84|12391.84|0
1637674630000|2021-11-23 13:37:10|12393.07|12393.07|12393.48|12393.48|12393.48|12393.48|12393.07|12393.07|0
1637674660000|2021-11-23 13:37:40|12392.25|12392.25|12393.26|12393.26|12394.26|12394.26|12392.25|12392.25|0
1637674670000|2021-11-23 13:37:50|12392.85|12392.85|12392.85|12392.85|12392.85|12392.85|12392.85|12392.85|0
1637674680000|2021-11-23 13:38:00|12393.09|12393.09|12392.3|12392.3|12393.09|12393.09|12392.08|12392.08|0
1637674690000|2021-11-23 13:38:10|12391.87|12391.87|12391.71|12391.71|12391.87|12391.87|12391.71|12391.71|0
1637674720000|2021-11-23 13:38:40|12390.7|12390.7|12390.49|12390.49|12390.7|12390.7|12390.49|12390.49|0
1637674730000|2021-11-23 13:38:50|12391.49|12391.49|12390.02|12390.02|12391.49|12391.49|12390.02|12390.02|0
1637674740000|2021-11-23 13:39:00|12390.25|12390.25|12391.64|12391.64|12391.64|12391.64|12390.25|12390.25|0
1637674750000|2021-11-23 13:39:10|12392.65|12392.65|12393.56|12393.56|12393.56|12393.56|12392.65|12392.65|0
1637674760000|2021-11-23 13:39:20|12393.8|12393.8|12393.21|12393.21|12393.8|12393.8|12393.21|12393.21|0
1637674770000|2021-11-23 13:39:30|12393.45|12393.45|12392.99|12392.99|12393.45|12393.45|12392.99|12392.99|0
1637674790000|2021-11-23 13:39:50|12393.4|12393.4|12393.4|12393.4|12393.4|12393.4|12393.4|12393.4|0
1637674800000|2021-11-23 13:40:00|12391.95|12391.95|12392.2|12392.2|12392.2|12392.2|12391.95|12391.95|0
1637674810000|2021-11-23 13:40:10|12392.68|12392.68|12393.64|12393.64|12393.64|12393.64|12392.68|12392.68|0
1637674860000|2021-11-23 13:41:00|12394.87|12394.87|12394.87|12394.87|12394.87|12394.87|12394.87|12394.87|0
1637674900000|2021-11-23 13:41:40|12395.11|12395.11|12395.11|12395.11|12395.11|12395.11|12395.11|12395.11|0
1637674910000|2021-11-23 13:41:50|12395.59|12395.59|12396.6|12396.6|12396.6|12396.6|12395.59|12395.59|0
1637674920000|2021-11-23 13:42:00|12396.52|12396.52|12396.52|12396.52|12396.52|12396.52|12396.52|12396.52|0
1637674930000|2021-11-23 13:42:10|12396.69|12396.69|12398.63|12398.63|12398.63|12398.63|12396.69|12396.69|0
1637674950000|2021-11-23 13:42:30|12400.64|12400.64|12400.64|12400.64|12400.64|12400.64|12400.64|12400.64|0
1637674970000|2021-11-23 13:42:50|12399.63|12399.63|12400.64|12400.64|12400.64|12400.64|12399.63|12399.63|0
1637674980000|2021-11-23 13:43:00|12399.63|12399.63|12399.63|12399.63|12399.63|12399.63|12399.63|12399.63|0
1637674990000|2021-11-23 13:43:10|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|0
1637675000000|2021-11-23 13:43:20|12398.16|12398.16|12398.16|12398.16|12398.16|12398.16|12398.16|12398.16|0
1637675020000|2021-11-23 13:43:40|12398.6|12398.6|12399.6|12399.6|12399.6|12399.6|12398.6|12398.6|0
1637675030000|2021-11-23 13:43:50|12400.01|12400.01|12401.02|12401.02|12401.02|12401.02|12400.01|12400.01|0
1637675050000|2021-11-23 13:44:10|12400.85|12400.85|12401.57|12401.57|12401.57|12401.57|12400.85|12400.85|0
1637675070000|2021-11-23 13:44:30|12401.78|12401.78|12403.02|12403.02|12403.02|12403.02|12401.78|12401.78|0
1637675080000|2021-11-23 13:44:40|12404.02|12404.02|12404.19|12404.19|12404.19|12404.19|12404.02|12404.02|0
1637675100000|2021-11-23 13:45:00|12405.2|12405.2|12405.44|12405.44|12405.44|12405.44|12405.2|12405.2|0
1637675120000|2021-11-23 13:45:20|12405.68|12405.68|12405.92|12405.92|12405.92|12405.92|12405.68|12405.68|0
1637675140000|2021-11-23 13:45:40|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|0
1637675150000|2021-11-23 13:45:50|12406.11|12406.11|12406.35|12406.35|12406.35|12406.35|12406.11|12406.11|0
1637675160000|2021-11-23 13:46:00|12406.52|12406.52|12406.52|12406.52|12406.52|12406.52|12406.52|12406.52|0
1637675170000|2021-11-23 13:46:10|12406.31|12406.31|12406.31|12406.31|12406.31|12406.31|12406.31|12406.31|0
1637675180000|2021-11-23 13:46:20|12407.54|12407.54|12407.85|12407.85|12408.02|12408.02|12407.54|12407.54|0
1637675190000|2021-11-23 13:46:30|12407.58|12407.58|12407.58|12407.58|12407.58|12407.58|12407.58|12407.58|0
1637675200000|2021-11-23 13:46:40|12407.5|12407.5|12407.5|12407.5|12407.5|12407.5|12407.5|12407.5|0
1637675210000|2021-11-23 13:46:50|12406.5|12406.5|12404.13|12404.13|12406.5|12406.5|12404.13|12404.13|0
1637675220000|2021-11-23 13:47:00|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|0
1637675250000|2021-11-23 13:47:30|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|12405.15|0
1637675270000|2021-11-23 13:47:50|12403.92|12403.92|12403.92|12403.92|12403.92|12403.92|12403.92|12403.92|0
1637675280000|2021-11-23 13:48:00|12403.65|12403.65|12402.75|12402.75|12403.65|12403.65|12402.75|12402.75|0
1637675290000|2021-11-23 13:48:10|12402.65|12402.65|12403.08|12403.08|12403.08|12403.08|12402.65|12402.65|0
1637675300000|2021-11-23 13:48:20|12402.81|12402.81|12401.92|12401.92|12402.81|12402.81|12401.92|12401.92|0
1637675320000|2021-11-23 13:48:40|12401.2|12401.2|12400.99|12400.99|12401.2|12401.2|12400.99|12400.99|0
1637675330000|2021-11-23 13:48:50|12400.58|12400.58|12400.58|12400.58|12400.58|12400.58|12400.58|12400.58|0
1637675340000|2021-11-23 13:49:00|12399.57|12399.57|12399.57|12399.57|12399.57|12399.57|12399.57|12399.57|0
1637675360000|2021-11-23 13:49:20|12399.38|12399.38|12399.38|12399.38|12399.38|12399.38|12399.38|12399.38|0
1637675380000|2021-11-23 13:49:40|12399.12|12399.12|12399.12|12399.12|12399.12|12399.12|12399.12|12399.12|0
1637675390000|2021-11-23 13:49:50|12398.3|12398.3|12397.24|12397.24|12399.3|12399.3|12397.24|12397.24|0
1637675400000|2021-11-23 13:50:00|12396.92|12396.92|12397.82|12397.82|12397.82|12397.82|12396.92|12396.92|0
1637675410000|2021-11-23 13:50:10|12398.83|12398.83|12398.7|12398.7|12398.83|12398.83|12398.7|12398.7|0
1637675440000|2021-11-23 13:50:40|12399.51|12399.51|12400|12400|12400.52|12400.52|12399.51|12399.51|0
1637675460000|2021-11-23 13:51:00|12400.22|12400.22|12400.22|12400.22|12400.22|12400.22|12400.22|12400.22|0
1637675480000|2021-11-23 13:51:20|12399.91|12399.91|12399.91|12399.91|12399.91|12399.91|12399.91|12399.91|0
1637675510000|2021-11-23 13:51:50|12400.18|12400.18|12400.18|12400.18|12400.18|12400.18|12400.18|12400.18|0
1637675520000|2021-11-23 13:52:00|12400.7|12400.7|12400.7|12400.7|12400.7|12400.7|12400.7|12400.7|0
1637675530000|2021-11-23 13:52:10|12399.69|12399.69|12399.69|12399.69|12399.69|12399.69|12399.69|12399.69|0
1637675540000|2021-11-23 13:52:20|12399.47|12399.47|12399.26|12399.26|12399.47|12399.47|12399.26|12399.26|0
1637675550000|2021-11-23 13:52:30|12399|12399|12398.79|12398.79|12399|12399|12398.79|12398.79|0
1637675570000|2021-11-23 13:52:50|12398.65|12398.65|12397.27|12397.27|12398.65|12398.65|12397.27|12397.27|0
1637675580000|2021-11-23 13:53:00|12397.68|12397.68|12398.03|12398.03|12398.03|12398.03|12397.68|12397.68|0
1637675590000|2021-11-23 13:53:10|12397.83|12397.83|12397.83|12397.83|12397.83|12397.83|12397.83|12397.83|0
1637675600000|2021-11-23 13:53:20|12397.61|12397.61|12397.61|12397.61|12397.61|12397.61|12397.61|12397.61|0
1637675610000|2021-11-23 13:53:30|12398.32|12398.32|12398.37|12398.37|12398.37|12398.37|12398.32|12398.32|0
1637675620000|2021-11-23 13:53:40|12398.78|12398.78|12398.78|12398.78|12398.78|12398.78|12398.78|12398.78|0
1637675630000|2021-11-23 13:53:50|12398.43|12398.43|12398.43|12398.43|12398.43|12398.43|12398.43|12398.43|0
1637675660000|2021-11-23 13:54:20|12398.84|12398.84|12398.69|12398.69|12398.84|12398.84|12398.69|12398.69|0
1637675670000|2021-11-23 13:54:30|12398.91|12398.91|12398.91|12398.91|12398.91|12398.91|12398.91|12398.91|0
1637675710000|2021-11-23 13:55:10|12398.37|12398.37|12398.37|12398.37|12398.37|12398.37|12398.37|12398.37|0
1637675720000|2021-11-23 13:55:20|12397.84|12397.84|12398.84|12398.84|12398.84|12398.84|12397.84|12397.84|0
1637675740000|2021-11-23 13:55:40|12397.61|12397.61|12397.49|12397.49|12397.61|12397.61|12397.49|12397.49|0
1637675750000|2021-11-23 13:55:50|12397.09|12397.09|12396.92|12396.92|12397.09|12397.09|12396.92|12396.92|0
1637675760000|2021-11-23 13:56:00|12396.84|12396.84|12397|12397|12397|12397|12396.84|12396.84|0
1637675780000|2021-11-23 13:56:20|12395.77|12395.77|12394.13|12394.13|12395.77|12395.77|12394.13|12394.13|0
1637675790000|2021-11-23 13:56:30|12393.91|12393.91|12393.91|12393.91|12393.91|12393.91|12393.91|12393.91|0
1637675800000|2021-11-23 13:56:40|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|12392.91|0
1637675810000|2021-11-23 13:56:50|12392.64|12392.64|12392.64|12392.64|12392.64|12392.64|12392.64|12392.64|0
1637675820000|2021-11-23 13:57:00|12392.33|12392.33|12392.33|12392.33|12392.33|12392.33|12392.33|12392.33|0
1637675830000|2021-11-23 13:57:10|12393.33|12393.33|12393.33|12393.33|12393.33|12393.33|12393.33|12393.33|0
1637675840000|2021-11-23 13:57:20|12392.33|12392.33|12392.33|12392.33|12392.33|12392.33|12392.33|12392.33|0
1637675850000|2021-11-23 13:57:30|12392.55|12392.55|12392.55|12392.55|12392.55|12392.55|12392.55|12392.55|0
1637675860000|2021-11-23 13:57:40|12393.03|12393.03|12393.03|12393.03|12393.03|12393.03|12393.03|12393.03|0
1637675880000|2021-11-23 13:58:00|12394.03|12394.03|12392.62|12392.62|12394.03|12394.03|12392.62|12392.62|0
1637675900000|2021-11-23 13:58:20|12391.61|12391.61|12391.61|12391.61|12391.61|12391.61|12391.61|12391.61|0
1637675910000|2021-11-23 13:58:30|12392.02|12392.02|12392.5|12392.5|12392.5|12392.5|12392.02|12392.02|0
1637675940000|2021-11-23 13:59:00|12392.33|12392.33|12392.33|12392.33|12392.33|12392.33|12392.33|12392.33|0
1637675950000|2021-11-23 13:59:10|12391.62|12391.62|12391.53|12391.53|12391.98|12391.98|12391.27|12391.27|0
1637675960000|2021-11-23 13:59:20|12391.42|12391.42|12391.44|12391.44|12391.44|12391.44|12391.42|12391.42|0
1637675990000|2021-11-23 13:59:50|12390.2|12390.2|12387.57|12387.57|12390.2|12390.2|12387.57|12387.57|0
1637676000000|2021-11-23 14:00:00|12388.8|12388.8|12388.8|12388.8|12388.8|12388.8|12388.8|12388.8|0
1637676010000|2021-11-23 14:00:10|12388.45|12388.45|12386.51|12386.51|12388.45|12388.45|12386.51|12386.51|0
1637676040000|2021-11-23 14:00:40|12385.98|12385.98|12385.98|12385.98|12385.98|12385.98|12385.98|12385.98|0
1637676080000|2021-11-23 14:01:20|12385.76|12385.76|12382.61|12382.61|12385.76|12385.76|12382.61|12382.61|0
1637676100000|2021-11-23 14:01:40|12382.44|12382.44|12382.2|12382.2|12382.44|12382.44|12382.2|12382.2|0
1637676110000|2021-11-23 14:01:50|12382.61|12382.61|12382.61|12382.61|12382.61|12382.61|12382.61|12382.61|0
1637676120000|2021-11-23 14:02:00|12382.39|12382.39|12382.39|12382.39|12382.39|12382.39|12382.39|12382.39|0
1637676130000|2021-11-23 14:02:10|12382.22|12382.22|12382.22|12382.22|12382.22|12382.22|12382.22|12382.22|0
1637676140000|2021-11-23 14:02:20|12384.23|12384.23|12383.99|12383.99|12385.24|12385.24|12383.23|12383.23|0
1637676160000|2021-11-23 14:02:40|12385|12385|12385|12385|12385|12385|12385|12385|0
1637676170000|2021-11-23 14:02:50|12386.23|12386.23|12386.23|12386.23|12386.23|12386.23|12386.23|12386.23|0
1637676180000|2021-11-23 14:03:00|12385.99|12385.99|12385.99|12385.99|12385.99|12385.99|12385.99|12385.99|0
1637676220000|2021-11-23 14:03:40|12386.99|12386.99|12387.4|12387.4|12387.4|12387.4|12386.99|12386.99|0
1637676230000|2021-11-23 14:03:50|12388.63|12388.63|12387.92|12387.92|12388.63|12388.63|12387.92|12387.92|0
1637676240000|2021-11-23 14:04:00|12387.44|12387.44|12387.17|12387.17|12387.44|12387.44|12387.17|12387.17|0
1637676260000|2021-11-23 14:04:20|12388.18|12388.18|12388.18|12388.18|12388.18|12388.18|12388.18|12388.18|0
1637676270000|2021-11-23 14:04:30|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|0
1637676280000|2021-11-23 14:04:40|12388.18|12388.18|12388.18|12388.18|12388.18|12388.18|12388.18|12388.18|0
1637676300000|2021-11-23 14:05:00|12388.4|12388.4|12388.24|12388.24|12388.4|12388.4|12388.24|12388.24|0
1637676310000|2021-11-23 14:05:10|12387.23|12387.23|12387.23|12387.23|12387.23|12387.23|12387.23|12387.23|0
1637676350000|2021-11-23 14:05:50|12387.39|12387.39|12387.55|12387.55|12387.55|12387.55|12387.39|12387.39|0
1637676370000|2021-11-23 14:06:10|12388.78|12388.78|12390.14|12390.14|12390.14|12390.14|12388.78|12388.78|0
1637676390000|2021-11-23 14:06:30|12390.57|12390.57|12390.57|12390.57|12390.57|12390.57|12390.57|12390.57|0
1637676410000|2021-11-23 14:06:50|12390.98|12390.98|12389.98|12389.98|12390.98|12390.98|12389.98|12389.98|0
1637676420000|2021-11-23 14:07:00|12389.9|12389.9|12389.9|12389.9|12389.9|12389.9|12389.9|12389.9|0
1637676430000|2021-11-23 14:07:10|12389.66|12389.66|12389.66|12389.66|12389.66|12389.66|12389.66|12389.66|0
1637676440000|2021-11-23 14:07:20|12390.02|12390.02|12390.02|12390.02|12390.02|12390.02|12390.02|12390.02|0
1637676460000|2021-11-23 14:07:40|12388.79|12388.79|12388.79|12388.79|12389.05|12389.05|12388.79|12388.79|0
1637676480000|2021-11-23 14:08:00|12389|12389|12390.34|12390.34|12390.34|12390.34|12389|12389|0
1637676490000|2021-11-23 14:08:10|12389.33|12389.33|12389.33|12389.33|12389.6|12389.6|12389.33|12389.33|0
1637676520000|2021-11-23 14:08:40|12388.51|12388.51|12388.16|12388.16|12388.51|12388.51|12388.16|12388.16|0
1637676530000|2021-11-23 14:08:50|12389.16|12389.16|12389.16|12389.16|12389.52|12389.52|12389.16|12389.16|0
1637676540000|2021-11-23 14:09:00|12389.48|12389.48|12390.82|12390.82|12390.82|12390.82|12389.48|12389.48|0
1637676550000|2021-11-23 14:09:10|12391.03|12391.03|12391.03|12391.03|12391.03|12391.03|12391.03|12391.03|0
1637676560000|2021-11-23 14:09:20|12391.3|12391.3|12390.29|12390.29|12391.3|12391.3|12390.29|12390.29|0
1637676570000|2021-11-23 14:09:30|12389.94|12389.94|12390.29|12390.29|12390.29|12390.29|12389.94|12389.94|0
1637676580000|2021-11-23 14:09:40|12390.46|12390.46|12390.46|12390.46|12390.46|12390.46|12390.46|12390.46|0
1637676610000|2021-11-23 14:10:10|12390.29|12390.29|12389.85|12389.85|12390.29|12390.29|12389.85|12389.85|0
1637676630000|2021-11-23 14:10:30|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|0
1637676650000|2021-11-23 14:10:50|12391.27|12391.27|12392.5|12392.5|12392.5|12392.5|12391.27|12391.27|0
1637676660000|2021-11-23 14:11:00|12391.5|12391.5|12390.49|12390.49|12391.5|12391.5|12390.49|12390.49|0
1637676680000|2021-11-23 14:11:20|12390.66|12390.66|12390.66|12390.66|12390.66|12390.66|12390.66|12390.66|0
1637676700000|2021-11-23 14:11:40|12391.02|12391.02|12391.02|12391.02|12391.02|12391.02|12391.02|12391.02|0
1637676710000|2021-11-23 14:11:50|12391.37|12391.37|12393.32|12393.32|12393.32|12393.32|12391.37|12391.37|0
1637676730000|2021-11-23 14:12:10|12394.33|12394.33|12393.32|12393.32|12394.33|12394.33|12393.32|12393.32|0
1637676750000|2021-11-23 14:12:30|12393.06|12393.06|12393.72|12393.72|12393.72|12393.72|12393.06|12393.06|0
1637676760000|2021-11-23 14:12:40|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|0
1637676770000|2021-11-23 14:12:50|12394.89|12394.89|12394.89|12394.89|12394.89|12394.89|12394.89|12394.89|0
1637676780000|2021-11-23 14:13:00|12393.89|12393.89|12394.24|12394.24|12394.24|12394.24|12393.89|12393.89|0
1637676790000|2021-11-23 14:13:10|12394.4|12394.4|12395.4|12395.4|12395.4|12395.4|12394.4|12394.4|0
1637676840000|2021-11-23 14:14:00|12395.92|12395.92|12396.5|12396.5|12396.91|12396.91|12395.92|12395.92|0
1637676850000|2021-11-23 14:14:10|12398.51|12398.51|12397.51|12397.51|12398.51|12398.51|12397.51|12397.51|0
1637676860000|2021-11-23 14:14:20|12397.1|12397.1|12397.3|12397.3|12397.3|12397.3|12397.1|12397.1|0
1637676870000|2021-11-23 14:14:30|12397.57|12397.57|12397.85|12397.85|12398.1|12398.1|12397.57|12397.57|0
1637676880000|2021-11-23 14:14:40|12397.44|12397.44|12397.44|12397.44|12397.44|12397.44|12397.44|12397.44|0
1637676890000|2021-11-23 14:14:50|12397.18|12397.18|12397.01|12397.01|12397.18|12397.18|12396.77|12396.77|0
1637676900000|2021-11-23 14:15:00|12396.6|12396.6|12398.77|12398.77|12398.85|12398.85|12396.6|12396.6|0
1637676910000|2021-11-23 14:15:10|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|12397.76|0
1637676920000|2021-11-23 14:15:20|12396.53|12396.53|12396.53|12396.53|12396.53|12396.53|12396.53|12396.53|0
1637676930000|2021-11-23 14:15:30|12396.31|12396.31|12396.53|12396.53|12396.53|12396.53|12396.31|12396.31|0
1637676950000|2021-11-23 14:15:50|12396.32|12396.32|12396.75|12396.75|12396.75|12396.75|12396.32|12396.32|0
1637676960000|2021-11-23 14:16:00|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|0
1637676970000|2021-11-23 14:16:10|12397.55|12397.55|12397.33|12397.33|12397.55|12397.55|12397.33|12397.33|0
1637676990000|2021-11-23 14:16:30|12397.6|12397.6|12397.6|12397.6|12397.6|12397.6|12397.6|12397.6|0
1637677000000|2021-11-23 14:16:40|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|0
1637677010000|2021-11-23 14:16:50|12398.22|12398.22|12398.22|12398.22|12398.22|12398.22|12398.22|12398.22|0
1637677020000|2021-11-23 14:17:00|12398.49|12398.49|12398.49|12398.49|12398.49|12398.49|12398.49|12398.49|0
1637677040000|2021-11-23 14:17:20|12401.91|12401.91|12403.28|12403.28|12403.28|12403.28|12400.91|12400.91|0
1637677050000|2021-11-23 14:17:30|12403.06|12403.06|12403.06|12403.06|12403.06|12403.06|12403.06|12403.06|0
1637677070000|2021-11-23 14:17:50|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|0
1637677100000|2021-11-23 14:18:20|12404.88|12404.88|12404.88|12404.88|12404.88|12404.88|12404.88|12404.88|0
1637677110000|2021-11-23 14:18:30|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|0
1637677150000|2021-11-23 14:19:10|12406.47|12406.47|12403.23|12403.23|12406.47|12406.47|12403.23|12403.23|0
1637677160000|2021-11-23 14:19:20|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|0
1637677170000|2021-11-23 14:19:30|12403.23|12403.23|12403.4|12403.4|12403.44|12403.44|12403.23|12403.23|0
1637677180000|2021-11-23 14:19:40|12402.99|12402.99|12402.99|12402.99|12402.99|12402.99|12402.99|12402.99|0
1637677190000|2021-11-23 14:19:50|12401.98|12401.98|12402.2|12402.2|12402.2|12402.2|12401.57|12401.57|0
1637677200000|2021-11-23 14:20:00|12401.79|12401.79|12401.6|12401.6|12402.01|12402.01|12401.6|12401.6|0
1637677210000|2021-11-23 14:20:10|12402.01|12402.01|12398.86|12398.86|12402.01|12402.01|12398.86|12398.86|0
1637677220000|2021-11-23 14:20:20|12399.21|12399.21|12399.21|12399.21|12399.21|12399.21|12399.21|12399.21|0
1637677240000|2021-11-23 14:20:40|12399.62|12399.62|12400.03|12400.03|12400.03|12400.03|12399.62|12399.62|0
1637677250000|2021-11-23 14:20:50|12399.79|12399.79|12399.79|12399.79|12399.79|12399.79|12399.79|12399.79|0
1637677260000|2021-11-23 14:21:00|12399.38|12399.38|12399.74|12399.74|12399.74|12399.74|12399.38|12399.38|0
1637677270000|2021-11-23 14:21:10|12399.82|12399.82|12399.74|12399.74|12399.82|12399.82|12399.74|12399.74|0
1637677280000|2021-11-23 14:21:20|12399.38|12399.38|12399.38|12399.38|12399.38|12399.38|12399.38|12399.38|0
1637677320000|2021-11-23 14:22:00|12399.54|12399.54|12401.26|12401.26|12401.26|12401.26|12399.54|12399.54|0
1637677340000|2021-11-23 14:22:20|12401.47|12401.47|12401.47|12401.47|12401.47|12401.47|12401.47|12401.47|0
1637677350000|2021-11-23 14:22:30|12403.11|12403.11|12403.11|12403.11|12403.11|12403.11|12403.11|12403.11|0
1637677370000|2021-11-23 14:22:50|12402.1|12402.1|12402.32|12402.32|12402.32|12402.32|12402.1|12402.1|0
1637677380000|2021-11-23 14:23:00|12402.08|12402.08|12401.84|12401.84|12402.08|12402.08|12401.84|12401.84|0
1637677390000|2021-11-23 14:23:10|12402.05|12402.05|12402.05|12402.05|12402.05|12402.05|12402.05|12402.05|0
1637677400000|2021-11-23 14:23:20|12402.27|12402.27|12398.01|12398.01|12402.88|12402.88|12398.01|12398.01|0
1637677410000|2021-11-23 14:23:30|12398.36|12398.36|12399.06|12399.06|12399.06|12399.06|12398.31|12398.31|0
1637677420000|2021-11-23 14:23:40|12398.05|12398.05|12398.14|12398.14|12398.14|12398.14|12398.05|12398.05|0
1637677440000|2021-11-23 14:24:00|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|0
1637677450000|2021-11-23 14:24:10|12397.1|12397.1|12397.99|12397.99|12397.99|12397.99|12397.1|12397.1|0
1637677460000|2021-11-23 14:24:20|12398.04|12398.04|12400.39|12400.39|12400.39|12400.39|12398.04|12398.04|0
1637677470000|2021-11-23 14:24:30|12399.39|12399.39|12398.17|12398.17|12399.39|12399.39|12398.17|12398.17|0
1637677500000|2021-11-23 14:25:00|12398.25|12398.25|12398.25|12398.25|12398.25|12398.25|12398.25|12398.25|0
1637677520000|2021-11-23 14:25:20|12399.25|12399.25|12402.5|12402.5|12402.5|12402.5|12399.25|12399.25|0
1637677530000|2021-11-23 14:25:30|12402.65|12402.65|12402.65|12402.65|12402.65|12402.65|12402.65|12402.65|0
1637677550000|2021-11-23 14:25:50|12403.45|12403.45|12401.44|12401.44|12403.45|12403.45|12401.44|12401.44|0
1637677560000|2021-11-23 14:26:00|12401.85|12401.85|12401.85|12401.85|12401.85|12401.85|12401.85|12401.85|0
1637677570000|2021-11-23 14:26:10|12401.78|12401.78|12405.02|12405.02|12405.02|12405.02|12401.78|12401.78|0
1637677580000|2021-11-23 14:26:20|12403.79|12403.79|12403.79|12403.79|12403.79|12403.79|12403.79|12403.79|0
1637677600000|2021-11-23 14:26:40|12404.15|12404.15|12402.91|12402.91|12404.15|12404.15|12402.91|12402.91|0
1637677610000|2021-11-23 14:26:50|12402.86|12402.86|12402.86|12402.86|12402.86|12402.86|12402.86|12402.86|0
1637677630000|2021-11-23 14:27:10|12403.22|12403.22|12403.22|12403.22|12403.22|12403.22|12403.22|12403.22|0
1637677650000|2021-11-23 14:27:30|12403.57|12403.57|12403.57|12403.57|12403.57|12403.57|12403.57|12403.57|0
1637677660000|2021-11-23 14:27:40|12404.58|12404.58|12403.57|12403.57|12404.58|12404.58|12403.57|12403.57|0
1637677680000|2021-11-23 14:28:00|12403.36|12403.36|12402.12|12402.12|12403.36|12403.36|12402.12|12402.12|0
1637677690000|2021-11-23 14:28:10|12402.53|12402.53|12402.53|12402.53|12402.53|12402.53|12402.53|12402.53|0
1637677720000|2021-11-23 14:28:40|12402.02|12402.02|12402.02|12402.02|12402.02|12402.02|12402.02|12402.02|0
1637677730000|2021-11-23 14:28:50|12401.01|12401.01|12402.24|12402.24|12402.24|12402.24|12401.01|12401.01|0
1637677750000|2021-11-23 14:29:10|12402.14|12402.14|12402.14|12402.14|12402.14|12402.14|12402.14|12402.14|0
1637677760000|2021-11-23 14:29:20|12403.15|12403.15|12403.15|12403.15|12403.15|12403.15|12403.15|12403.15|0
1637677770000|2021-11-23 14:29:30|12402.91|12402.91|12403.18|12403.18|12403.18|12403.18|12402.67|12402.67|0
1637677790000|2021-11-23 14:29:50|12402.17|12402.17|12402.17|12402.17|12402.17|12402.17|12402.17|12402.17|0
1637677800000|2021-11-23 14:30:00|12403.4|12403.4|12402.14|12402.14|12403.91|12403.91|12401.85|12401.85|0
1637677810000|2021-11-23 14:30:10|12400.91|12400.91|12401.27|12401.27|12401.92|12401.92|12400.91|12400.91|0
1637677820000|2021-11-23 14:30:20|12401.51|12401.51|12402.74|12402.74|12402.74|12402.74|12401.51|12401.51|0
1637677830000|2021-11-23 14:30:30|12403.17|12403.17|12403.17|12403.17|12403.17|12403.17|12403.17|12403.17|0
1637677850000|2021-11-23 14:30:50|12403.1|12403.1|12403.1|12403.1|12403.1|12403.1|12403.1|12403.1|0
1637677860000|2021-11-23 14:31:00|12402.74|12402.74|12402.9|12402.9|12402.9|12402.9|12402.74|12402.74|0
1637677870000|2021-11-23 14:31:10|12402.63|12402.63|12401.36|12401.36|12403.63|12403.63|12401.36|12401.36|0
1637677890000|2021-11-23 14:31:30|12401.53|12401.53|12401.31|12401.31|12401.58|12401.58|12401.31|12401.31|0
1637677900000|2021-11-23 14:31:40|12400.78|12400.78|12397.76|12397.76|12401.19|12401.19|12397.76|12397.76|0
1637677910000|2021-11-23 14:31:50|12398|12398|12400.45|12400.45|12400.45|12400.45|12398|12398|0
1637677920000|2021-11-23 14:32:00|12400.98|12400.98|12398.98|12398.98|12401.2|12401.2|12398.98|12398.98|0
1637677930000|2021-11-23 14:32:10|12399.46|12399.46|12395.1|12395.1|12399.46|12399.46|12395.1|12395.1|0
1637677940000|2021-11-23 14:32:20|12395.45|12395.45|12396.46|12396.46|12397.46|12397.46|12395.45|12395.45|0
1637677950000|2021-11-23 14:32:30|12395.94|12395.94|12396.11|12396.11|12396.11|12396.11|12395.94|12395.94|0
1637677960000|2021-11-23 14:32:40|12396.52|12396.52|12395.52|12395.52|12396.52|12396.52|12395.52|12395.52|0
1637677970000|2021-11-23 14:32:50|12395.67|12395.67|12395.67|12395.67|12395.67|12395.67|12395.67|12395.67|0
1637677980000|2021-11-23 14:33:00|12395.83|12395.83|12396.31|12396.31|12396.85|12396.85|12395.83|12395.83|0
1637678000000|2021-11-23 14:33:20|12396.39|12396.39|12396.39|12396.39|12396.39|12396.39|12396.39|12396.39|0
1637678010000|2021-11-23 14:33:30|12399.41|12399.41|12399.82|12399.82|12399.82|12399.82|12399.41|12399.41|0
1637678020000|2021-11-23 14:33:40|12399.39|12399.39|12398.74|12398.74|12400.56|12400.56|12398.74|12398.74|0
1637678030000|2021-11-23 14:33:50|12398.53|12398.53|12396.53|12396.53|12398.53|12398.53|12396.53|12396.53|0
1637678040000|2021-11-23 14:34:00|12396.35|12396.35|12396.85|12396.85|12396.85|12396.85|12396.35|12396.35|0
1637678050000|2021-11-23 14:34:10|12395.84|12395.84|12395.84|12395.84|12395.84|12395.84|12395.84|12395.84|0
1637678070000|2021-11-23 14:34:30|12395.89|12395.89|12396.18|12396.18|12396.18|12396.18|12395.89|12395.89|0
1637678080000|2021-11-23 14:34:40|12396.53|12396.53|12395.26|12395.26|12396.53|12396.53|12395.26|12395.26|0
1637678090000|2021-11-23 14:34:50|12395.02|12395.02|12389.11|12389.11|12395.02|12395.02|12389.11|12389.11|0
1637678100000|2021-11-23 14:35:00|12388.94|12388.94|12391.47|12391.47|12391.54|12391.54|12388.86|12388.86|0
1637678110000|2021-11-23 14:35:10|12391.73|12391.73|12396.15|12396.15|12396.15|12396.15|12391.73|12391.73|0
1637678120000|2021-11-23 14:35:20|12396|12396|12396|12396|12396|12396|12396|12396|0
1637678130000|2021-11-23 14:35:30|12395|12395|12392.87|12392.87|12395|12395|12392.87|12392.87|0
1637678140000|2021-11-23 14:35:40|12392.95|12392.95|12392.65|12392.65|12393.19|12393.19|12392.65|12392.65|0
1637678170000|2021-11-23 14:36:10|12392.73|12392.73|12393.51|12393.51|12394.74|12394.74|12392.73|12392.73|0
1637678180000|2021-11-23 14:36:20|12392.51|12392.51|12392.51|12392.51|12392.51|12392.51|12391.5|12391.5|0
1637678190000|2021-11-23 14:36:30|12392.61|12392.61|12391.45|12391.45|12392.61|12392.61|12391.45|12391.45|0
1637678210000|2021-11-23 14:36:50|12390.44|12390.44|12389.6|12389.6|12390.44|12390.44|12389.6|12389.6|0
1637678220000|2021-11-23 14:37:00|12391.61|12391.61|12392.56|12392.56|12392.56|12392.56|12391.61|12391.61|0
1637678230000|2021-11-23 14:37:10|12392.64|12392.64|12392.64|12392.64|12392.64|12392.64|12392.64|12392.64|0
1637678240000|2021-11-23 14:37:20|12392.29|12392.29|12390.61|12390.61|12392.29|12392.29|12390.61|12390.61|0
1637678260000|2021-11-23 14:37:40|12390.85|12390.85|12391.01|12391.01|12391.28|12391.28|12390.85|12390.85|0
1637678290000|2021-11-23 14:38:10|12391.32|12391.32|12391.47|12391.47|12392.49|12392.49|12391.26|12391.26|0
1637678300000|2021-11-23 14:38:20|12391.88|12391.88|12392.89|12392.89|12392.89|12392.89|12391.88|12391.88|0
1637678310000|2021-11-23 14:38:30|12393.1|12393.1|12392.69|12392.69|12393.1|12393.1|12392.69|12392.69|0
1637678330000|2021-11-23 14:38:50|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|12393.93|0
1637678340000|2021-11-23 14:39:00|12394.28|12394.28|12396|12396|12396|12396|12394.28|12394.28|0
1637678350000|2021-11-23 14:39:10|12396.24|12396.24|12396.24|12396.24|12396.24|12396.24|12396.24|12396.24|0
1637678360000|2021-11-23 14:39:20|12396.65|12396.65|12401.5|12401.5|12401.5|12401.5|12396.65|12396.65|0
1637678370000|2021-11-23 14:39:30|12403.51|12403.51|12403.51|12403.51|12403.51|12403.51|12403.51|12403.51|0
1637678380000|2021-11-23 14:39:40|12402.1|12402.1|12398.45|12398.45|12402.1|12402.1|12398.45|12398.45|0
1637678390000|2021-11-23 14:39:50|12398.14|12398.14|12398.14|12398.14|12398.14|12398.14|12398.14|12398.14|0
1637678400000|2021-11-23 14:40:00|12397.43|12397.43|12396.53|12396.53|12397.43|12397.43|12396.53|12396.53|0
1637678410000|2021-11-23 14:40:10|12396.69|12396.69|12395.29|12395.29|12396.69|12396.69|12395.29|12395.29|0
1637678420000|2021-11-23 14:40:20|12394.28|12394.28|12392.93|12392.93|12394.43|12394.43|12392.93|12392.93|0
1637678440000|2021-11-23 14:40:40|12393.2|12393.2|12393.2|12393.2|12393.2|12393.2|12393.2|12393.2|0
1637678460000|2021-11-23 14:41:00|12393.36|12393.36|12393.42|12393.42|12393.42|12393.42|12393.2|12393.2|0
1637678470000|2021-11-23 14:41:10|12393.65|12393.65|12393.89|12393.89|12393.89|12393.89|12393.65|12393.65|0
1637678480000|2021-11-23 14:41:20|12394.24|12394.24|12394.09|12394.09|12394.24|12394.24|12393.89|12393.89|0
1637678490000|2021-11-23 14:41:30|12394.5|12394.5|12394.93|12394.93|12394.93|12394.93|12394.5|12394.5|0
1637678500000|2021-11-23 14:41:40|12395.94|12395.94|12397.68|12397.68|12397.68|12397.68|12395.94|12395.94|0
1637678510000|2021-11-23 14:41:50|12397.73|12397.73|12397.95|12397.95|12397.95|12397.95|12397.73|12397.73|0
1637678520000|2021-11-23 14:42:00|12398.03|12398.03|12399.23|12399.23|12399.31|12399.31|12398.03|12398.03|0
1637678530000|2021-11-23 14:42:10|12399.58|12399.58|12401.47|12401.47|12402.47|12402.47|12399.23|12399.23|0
1637678540000|2021-11-23 14:42:20|12402.47|12402.47|12403.47|12403.47|12403.47|12403.47|12402.47|12402.47|0
1637678560000|2021-11-23 14:42:40|12402.46|12402.46|12403.88|12403.88|12403.88|12403.88|12402.46|12402.46|0
1637678590000|2021-11-23 14:43:10|12404.59|12404.59|12404.59|12404.59|12404.59|12404.59|12404.59|12404.59|0
1637678600000|2021-11-23 14:43:20|12404.51|12404.51|12404.51|12404.51|12404.51|12404.51|12404.51|12404.51|0
1637678610000|2021-11-23 14:43:30|12405.74|12405.74|12407.42|12407.42|12407.42|12407.42|12405.5|12405.5|0
1637678620000|2021-11-23 14:43:40|12407.73|12407.73|12407.18|12407.18|12407.94|12407.94|12407.18|12407.18|0
1637678630000|2021-11-23 14:43:50|12406.17|12406.17|12406.17|12406.17|12406.17|12406.17|12406.17|12406.17|0
1637678640000|2021-11-23 14:44:00|12406.02|12406.02|12405.86|12405.86|12406.02|12406.02|12405.86|12405.86|0
1637678650000|2021-11-23 14:44:10|12404.63|12404.63|12403.22|12403.22|12404.63|12404.63|12403.22|12403.22|0
1637678660000|2021-11-23 14:44:20|12402.41|12402.41|12402.59|12402.59|12402.59|12402.59|12402.41|12402.41|0
1637678670000|2021-11-23 14:44:30|12404.64|12404.64|12406.88|12406.88|12406.88|12406.88|12404.64|12404.64|0
1637678700000|2021-11-23 14:45:00|12407.88|12407.88|12408.89|12408.89|12408.89|12408.89|12407.88|12407.88|0
1637678710000|2021-11-23 14:45:10|12409.04|12409.04|12413.4|12413.4|12413.4|12413.4|12409.04|12409.04|0
1637678730000|2021-11-23 14:45:30|12414.4|12414.4|12414.4|12414.4|12414.4|12414.4|12414.4|12414.4|0
1637678740000|2021-11-23 14:45:40|12413.4|12413.4|12413.33|12413.33|12413.57|12413.57|12413.33|12413.33|0
1637678750000|2021-11-23 14:45:50|12414.03|12414.03|12415.07|12415.07|12415.07|12415.07|12414.03|12414.03|0
1637678760000|2021-11-23 14:46:00|12417.08|12417.08|12417.25|12417.25|12417.25|12417.25|12417.08|12417.08|0
1637678770000|2021-11-23 14:46:10|12417.43|12417.43|12419.29|12419.29|12419.29|12419.29|12417.43|12417.43|0
1637678780000|2021-11-23 14:46:20|12419.61|12419.61|12420.65|12420.65|12420.65|12420.65|12419.61|12419.61|0
1637678790000|2021-11-23 14:46:30|12420.86|12420.86|12421.38|12421.38|12421.38|12421.38|12420.86|12420.86|0
1637678800000|2021-11-23 14:46:40|12421.57|12421.57|12419.27|12419.27|12421.57|12421.57|12419|12419|0
1637678810000|2021-11-23 14:46:50|12419.1|12419.1|12418.87|12418.87|12419.34|12419.34|12418.87|12418.87|0
1637678820000|2021-11-23 14:47:00|12417.87|12417.87|12417.87|12417.87|12417.87|12417.87|12417.87|12417.87|0
1637678830000|2021-11-23 14:47:10|12418.3|12418.3|12418.46|12418.46|12418.46|12418.46|12418.3|12418.3|0
1637678840000|2021-11-23 14:47:20|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|0
1637678850000|2021-11-23 14:47:30|12418.52|12418.52|12420.76|12420.76|12420.76|12420.76|12418.52|12418.52|0
1637678860000|2021-11-23 14:47:40|12420.35|12420.35|12421.35|12421.35|12421.35|12421.35|12420.35|12420.35|0
1637678870000|2021-11-23 14:47:50|12421.76|12421.76|12421.93|12421.93|12421.93|12421.93|12421.76|12421.76|0
1637678880000|2021-11-23 14:48:00|12421.58|12421.58|12420.62|12420.62|12421.74|12421.74|12420.62|12420.62|0
1637678900000|2021-11-23 14:48:20|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|0
1637678920000|2021-11-23 14:48:40|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|0
1637678930000|2021-11-23 14:48:50|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|0
1637678940000|2021-11-23 14:49:00|12421.57|12421.57|12421.44|12421.44|12421.57|12421.57|12421.44|12421.44|0
1637678950000|2021-11-23 14:49:10|12421.66|12421.66|12421.74|12421.74|12421.74|12421.74|12421.66|12421.66|0
1637678960000|2021-11-23 14:49:20|12422.56|12422.56|12422.56|12422.56|12422.56|12422.56|12421.33|12421.33|0
1637678970000|2021-11-23 14:49:30|12421.55|12421.55|12422.34|12422.34|12422.34|12422.34|12421.34|12421.34|0
1637678980000|2021-11-23 14:49:40|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|12422.53|0
1637678990000|2021-11-23 14:49:50|12422.88|12422.88|12422.88|12422.88|12422.88|12422.88|12422.88|12422.88|0
1637679000000|2021-11-23 14:50:00|12423.01|12423.01|12423.09|12423.09|12423.17|12423.17|12423.01|12423.01|0
1637679020000|2021-11-23 14:50:20|12421.86|12421.86|12421.21|12421.21|12421.86|12421.86|12420.85|12420.85|0
1637679030000|2021-11-23 14:50:30|12421.31|12421.31|12423.9|12423.9|12423.9|12423.9|12421.31|12421.31|0
1637679040000|2021-11-23 14:50:40|12424.91|12424.91|12423.9|12423.9|12424.91|12424.91|12423.9|12423.9|0
1637679050000|2021-11-23 14:50:50|12423.82|12423.82|12423.82|12423.82|12423.82|12423.82|12423.82|12423.82|0
1637679060000|2021-11-23 14:51:00|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|0
1637679070000|2021-11-23 14:51:10|12423.41|12423.41|12423.41|12423.41|12423.41|12423.41|12423.41|12423.41|0
1637679090000|2021-11-23 14:51:30|12423.57|12423.57|12423.65|12423.65|12423.65|12423.65|12423.57|12423.57|0
1637679110000|2021-11-23 14:51:50|12423.12|12423.12|12425.36|12425.36|12425.71|12425.71|12423.12|12423.12|0
1637679120000|2021-11-23 14:52:00|12425.41|12425.41|12426.51|12426.51|12426.51|12426.51|12425.41|12425.41|0
1637679130000|2021-11-23 14:52:10|12426.3|12426.3|12426.77|12426.77|12426.77|12426.77|12426.3|12426.3|0
1637679140000|2021-11-23 14:52:20|12427.77|12427.77|12429.82|12429.82|12429.82|12429.82|12427.77|12427.77|0
1637679150000|2021-11-23 14:52:30|12428.82|12428.82|12427.81|12427.81|12428.82|12428.82|12427.81|12427.81|0
1637679160000|2021-11-23 14:52:40|12427.4|12427.4|12427.4|12427.4|12427.4|12427.4|12427.4|12427.4|0
1637679170000|2021-11-23 14:52:50|12427.81|12427.81|12427.81|12427.81|12427.81|12427.81|12427.81|12427.81|0
1637679190000|2021-11-23 14:53:10|12428.82|12428.82|12428.82|12428.82|12428.82|12428.82|12428.82|12428.82|0
1637679200000|2021-11-23 14:53:20|12428.89|12428.89|12428.65|12428.65|12428.89|12428.89|12428.65|12428.65|0
1637679210000|2021-11-23 14:53:30|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|12429.77|0
1637679220000|2021-11-23 14:53:40|12429.94|12429.94|12429.94|12429.94|12429.94|12429.94|12429.94|12429.94|0
1637679230000|2021-11-23 14:53:50|12431.17|12431.17|12432.67|12432.67|12432.67|12432.67|12431.17|12431.17|0
1637679240000|2021-11-23 14:54:00|12433.68|12433.68|12431.6|12431.6|12433.68|12433.68|12431.6|12431.6|0
1637679260000|2021-11-23 14:54:20|12431.38|12431.38|12430.1|12430.1|12431.38|12431.38|12430.1|12430.1|0
1637679270000|2021-11-23 14:54:30|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|0
1637679280000|2021-11-23 14:54:40|12428.66|12428.66|12428.25|12428.25|12428.66|12428.66|12428.25|12428.25|0
1637679290000|2021-11-23 14:54:50|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|0
1637679300000|2021-11-23 14:55:00|12428.27|12428.27|12429.27|12429.27|12429.44|12429.44|12428.27|12428.27|0
1637679310000|2021-11-23 14:55:10|12430.5|12430.5|12430.99|12430.99|12430.99|12430.99|12430.5|12430.5|0
1637679320000|2021-11-23 14:55:20|12431.16|12431.16|12430.96|12430.96|12431.16|12431.16|12430.7|12430.7|0
1637679330000|2021-11-23 14:55:30|12430.9|12430.9|12432.22|12432.22|12432.22|12432.22|12430.9|12430.9|0
1637679340000|2021-11-23 14:55:40|12432.35|12432.35|12431.24|12431.24|12432.35|12432.35|12430.98|12430.98|0
1637679350000|2021-11-23 14:55:50|12431.45|12431.45|12431.45|12431.45|12431.45|12431.45|12431.45|12431.45|0
1637679360000|2021-11-23 14:56:00|12431.61|12431.61|12431.47|12431.47|12431.76|12431.76|12430.94|12430.94|0
1637679390000|2021-11-23 14:56:30|12431.31|12431.31|12430.04|12430.04|12431.31|12431.31|12430.04|12430.04|0
1637679400000|2021-11-23 14:56:40|12430.45|12430.45|12430.53|12430.53|12430.53|12430.53|12430.45|12430.45|0
1637679410000|2021-11-23 14:56:50|12431.76|12431.76|12432.76|12432.76|12432.76|12432.76|12431.76|12431.76|0
1637679430000|2021-11-23 14:57:10|12433.11|12433.11|12433.11|12433.11|12433.11|12433.11|12433.11|12433.11|0
1637679440000|2021-11-23 14:57:20|12433.51|12433.51|12435.51|12435.51|12435.51|12435.51|12433.11|12433.11|0
1637679450000|2021-11-23 14:57:30|12435.11|12435.11|12435.49|12435.49|12435.49|12435.49|12435.11|12435.11|0
1637679460000|2021-11-23 14:57:40|12435.08|12435.08|12434.87|12434.87|12435.08|12435.08|12434.87|12434.87|0
1637679470000|2021-11-23 14:57:50|12435.04|12435.04|12435.04|12435.04|12435.04|12435.04|12435.04|12435.04|0
1637679480000|2021-11-23 14:58:00|12434.63|12434.63|12435.04|12435.04|12435.04|12435.04|12434.63|12434.63|0
1637679500000|2021-11-23 14:58:20|12435.21|12435.21|12435.62|12435.62|12435.62|12435.62|12435.21|12435.21|0
1637679510000|2021-11-23 14:58:30|12434.61|12434.61|12433.77|12433.77|12434.61|12434.61|12433.77|12433.77|0
1637679520000|2021-11-23 14:58:40|12431.76|12431.76|12430.83|12430.83|12431.76|12431.76|12430.83|12430.83|0
1637679530000|2021-11-23 14:58:50|12430.31|12430.31|12426.92|12426.92|12430.31|12430.31|12426.92|12426.92|0
1637679540000|2021-11-23 14:59:00|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|0
1637679560000|2021-11-23 14:59:20|12426.78|12426.78|12427.74|12427.74|12427.74|12427.74|12426.51|12426.51|0
1637679570000|2021-11-23 14:59:30|12427.58|12427.58|12427.58|12427.58|12427.58|12427.58|12427.58|12427.58|0
1637679590000|2021-11-23 14:59:50|12427.24|12427.24|12426.23|12426.23|12427.24|12427.24|12426.23|12426.23|0
1637679600000|2021-11-23 15:00:00|12427.24|12427.24|12427.34|12427.34|12427.34|12427.34|12427.02|12427.02|0
1637679610000|2021-11-23 15:00:10|12427.85|12427.85|12427.5|12427.5|12427.85|12427.85|12427.5|12427.5|0
1637679630000|2021-11-23 15:00:30|12428.02|12428.02|12428.02|12428.02|12428.02|12428.02|12428.02|12428.02|0
1637679640000|2021-11-23 15:00:40|12427.8|12427.8|12426.22|12426.22|12427.8|12427.8|12426.22|12426.22|0
1637679650000|2021-11-23 15:00:50|12425.96|12425.96|12424.95|12424.95|12425.96|12425.96|12424.95|12424.95|0
1637679660000|2021-11-23 15:01:00|12425.12|12425.12|12425.38|12425.38|12425.38|12425.38|12425.12|12425.12|0
1637679670000|2021-11-23 15:01:10|12425.22|12425.22|12424.79|12424.79|12425.22|12425.22|12424.79|12424.79|0
1637679680000|2021-11-23 15:01:20|12423.56|12423.56|12422.55|12422.55|12423.56|12423.56|12422.55|12422.55|0
1637679690000|2021-11-23 15:01:30|12421.55|12421.55|12421.55|12421.55|12421.55|12421.55|12421.55|12421.55|0
1637679700000|2021-11-23 15:01:40|12421.33|12421.33|12421.33|12421.33|12421.33|12421.33|12421.33|12421.33|0
1637679720000|2021-11-23 15:02:00|12421.12|12421.12|12421.12|12421.12|12421.12|12421.12|12421.12|12421.12|0
1637679730000|2021-11-23 15:02:10|12419.88|12419.88|12419.88|12419.88|12419.88|12419.88|12419.88|12419.88|0
1637679740000|2021-11-23 15:02:20|12423.26|12423.26|12424.48|12424.48|12424.48|12424.48|12423.26|12423.26|0
1637679760000|2021-11-23 15:02:40|12423.25|12423.25|12423.25|12423.25|12423.25|12423.25|12423.25|12423.25|0
1637679780000|2021-11-23 15:03:00|12423.68|12423.68|12425.98|12425.98|12425.98|12425.98|12423.52|12423.52|0
1637679790000|2021-11-23 15:03:10|12425.76|12425.76|12425.78|12425.78|12425.78|12425.78|12425.54|12425.54|0
1637679820000|2021-11-23 15:03:40|12424.77|12424.77|12423.77|12423.77|12424.77|12424.77|12423.77|12423.77|0
1637679830000|2021-11-23 15:03:50|12423.6|12423.6|12424.01|12424.01|12424.01|12424.01|12423.6|12423.6|0
1637679840000|2021-11-23 15:04:00|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|0
1637679850000|2021-11-23 15:04:10|12423.47|12423.47|12423.63|12423.63|12423.89|12423.89|12423.2|12423.2|0
1637679870000|2021-11-23 15:04:30|12423.36|12423.36|12423.36|12423.36|12423.36|12423.36|12423.36|12423.36|0
1637679880000|2021-11-23 15:04:40|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|12422.95|0
1637679900000|2021-11-23 15:05:00|12422.79|12422.79|12422.79|12422.79|12422.79|12422.79|12422.79|12422.79|0
1637679910000|2021-11-23 15:05:10|12422.9|12422.9|12424.69|12424.69|12424.69|12424.69|12422.9|12422.9|0
1637679920000|2021-11-23 15:05:20|12424.67|12424.67|12424.59|12424.59|12424.67|12424.67|12424.59|12424.59|0
1637679940000|2021-11-23 15:05:40|12424.78|12424.78|12425|12425|12425|12425|12424.78|12424.78|0
1637679950000|2021-11-23 15:05:50|12424.92|12424.92|12424.92|12424.92|12424.92|12424.92|12424.92|12424.92|0
1637679960000|2021-11-23 15:06:00|12426.15|12426.15|12428.6|12428.6|12428.6|12428.6|12426.15|12426.15|0
1637679970000|2021-11-23 15:06:10|12427.6|12427.6|12423.21|12423.21|12427.6|12427.6|12423.21|12423.21|0
1637679980000|2021-11-23 15:06:20|12421.98|12421.98|12421.86|12421.86|12421.98|12421.98|12421.45|12421.45|0
1637679990000|2021-11-23 15:06:30|12421.15|12421.15|12421.15|12421.15|12421.15|12421.15|12421.15|12421.15|0
1637680000000|2021-11-23 15:06:40|12420.14|12420.14|12416.58|12416.58|12420.14|12420.14|12416.58|12416.58|0
1637680010000|2021-11-23 15:06:50|12416.22|12416.22|12415.89|12415.89|12416.22|12416.22|12415.54|12415.54|0
1637680020000|2021-11-23 15:07:00|12416.11|12416.11|12417.56|12417.56|12417.56|12417.56|12415.32|12415.32|0
1637680050000|2021-11-23 15:07:30|12417.1|12417.1|12417.1|12417.1|12417.1|12417.1|12417.1|12417.1|0
1637680060000|2021-11-23 15:07:40|12416.91|12416.91|12415.31|12415.31|12416.91|12416.91|12415.31|12415.31|0
1637680090000|2021-11-23 15:08:10|12415.14|12415.14|12415.14|12415.14|12415.14|12415.14|12415.14|12415.14|0
1637680100000|2021-11-23 15:08:20|12414.98|12414.98|12413.75|12413.75|12414.98|12414.98|12413.75|12413.75|0
1637680110000|2021-11-23 15:08:30|12413.39|12413.39|12409.23|12409.23|12413.39|12413.39|12409.23|12409.23|0
1637680120000|2021-11-23 15:08:40|12408.58|12408.58|12405.17|12405.17|12408.58|12408.58|12405.17|12405.17|0
1637680140000|2021-11-23 15:09:00|12406.17|12406.17|12404.75|12404.75|12406.43|12406.43|12404.75|12404.75|0
1637680150000|2021-11-23 15:09:10|12404.39|12404.39|12402.8|12402.8|12404.61|12404.61|12402.8|12402.8|0
1637680160000|2021-11-23 15:09:20|12403.81|12403.81|12403.81|12403.81|12403.81|12403.81|12403.81|12403.81|0
1637680180000|2021-11-23 15:09:40|12403.4|12403.4|12403.81|12403.81|12403.81|12403.81|12403.4|12403.4|0
1637680190000|2021-11-23 15:09:50|12405.04|12405.04|12406.05|12406.05|12406.05|12406.05|12405.04|12405.04|0
1637680200000|2021-11-23 15:10:00|12407.28|12407.28|12408.64|12408.64|12408.9|12408.9|12407.28|12407.28|0
1637680210000|2021-11-23 15:10:10|12409.05|12409.05|12409.26|12409.26|12409.26|12409.26|12409.05|12409.05|0
1637680220000|2021-11-23 15:10:20|12408.91|12408.91|12408.77|12408.77|12408.91|12408.91|12408.55|12408.55|0
1637680230000|2021-11-23 15:10:30|12408.99|12408.99|12408.99|12408.99|12408.99|12408.99|12408.99|12408.99|0
1637680240000|2021-11-23 15:10:40|12409.14|12409.14|12408.79|12408.79|12409.14|12409.14|12408.79|12408.79|0
1637680250000|2021-11-23 15:10:50|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|12407.78|0
1637680260000|2021-11-23 15:11:00|12407.43|12407.43|12410.9|12410.9|12410.9|12410.9|12407.43|12407.43|0
1637680270000|2021-11-23 15:11:10|12410.82|12410.82|12410.82|12410.82|12410.82|12410.82|12410.82|12410.82|0
1637680290000|2021-11-23 15:11:30|12410.66|12410.66|12410.66|12410.66|12410.66|12410.66|12410.66|12410.66|0
1637680300000|2021-11-23 15:11:40|12409.66|12409.66|12409.87|12409.87|12409.87|12409.87|12409.66|12409.66|0
1637680310000|2021-11-23 15:11:50|12409.16|12409.16|12407.93|12407.93|12409.16|12409.16|12407.93|12407.93|0
1637680320000|2021-11-23 15:12:00|12407.76|12407.76|12407.35|12407.35|12407.76|12407.76|12407.35|12407.35|0
1637680330000|2021-11-23 15:12:10|12407.11|12407.11|12405.62|12405.62|12407.11|12407.11|12405.62|12405.62|0
1637680340000|2021-11-23 15:12:20|12405.54|12405.54|12405.9|12405.9|12405.9|12405.9|12405.54|12405.54|0
1637680350000|2021-11-23 15:12:30|12404.67|12404.67|12404.67|12404.67|12404.67|12404.67|12404.67|12404.67|0
1637680360000|2021-11-23 15:12:40|12405.19|12405.19|12406.24|12406.24|12406.24|12406.24|12405.19|12405.19|0
1637680370000|2021-11-23 15:12:50|12406.67|12406.67|12406.67|12406.67|12406.67|12406.67|12406.67|12406.67|0
1637680380000|2021-11-23 15:13:00|12406.4|12406.4|12406.4|12406.4|12406.4|12406.4|12406.4|12406.4|0
1637680390000|2021-11-23 15:13:10|12406.3|12406.3|12404.37|12404.37|12406.3|12406.3|12404.37|12404.37|0
1637680400000|2021-11-23 15:13:20|12403.37|12403.37|12403.37|12403.37|12403.37|12403.37|12403.37|12403.37|0
1637680410000|2021-11-23 15:13:30|12403.13|12403.13|12400.7|12400.7|12403.13|12403.13|12400.7|12400.7|0
1637680420000|2021-11-23 15:13:40|12401.7|12401.7|12403.06|12403.06|12403.06|12403.06|12401.7|12401.7|0
1637680430000|2021-11-23 15:13:50|12401.83|12401.83|12401.42|12401.42|12401.83|12401.83|12401.42|12401.42|0
1637680440000|2021-11-23 15:14:00|12401.83|12401.83|12401.97|12401.97|12402.14|12402.14|12401.83|12401.83|0
1637680450000|2021-11-23 15:14:10|12401.7|12401.7|12400.28|12400.28|12401.7|12401.7|12400.28|12400.28|0
1637680460000|2021-11-23 15:14:20|12400.69|12400.69|12401.12|12401.12|12401.12|12401.12|12400.69|12400.69|0
1637680470000|2021-11-23 15:14:30|12400.12|12400.12|12397.71|12397.71|12400.12|12400.12|12397.71|12397.71|0
1637680490000|2021-11-23 15:14:50|12397.63|12397.63|12397.85|12397.85|12397.85|12397.85|12397.63|12397.63|0
1637680500000|2021-11-23 15:15:00|12398.5|12398.5|12400.38|12400.38|12400.74|12400.74|12398.5|12398.5|0
1637680520000|2021-11-23 15:15:20|12399.97|12399.97|12399.97|12399.97|12399.97|12399.97|12399.97|12399.97|0
1637680530000|2021-11-23 15:15:30|12399.76|12399.76|12399.76|12399.76|12399.76|12399.76|12399.76|12399.76|0
1637680540000|2021-11-23 15:15:40|12400.29|12400.29|12399.28|12399.28|12401.32|12401.32|12399.28|12399.28|0
1637680550000|2021-11-23 15:15:50|12399.12|12399.12|12398.71|12398.71|12399.12|12399.12|12398.71|12398.71|0
1637680580000|2021-11-23 15:16:20|12396.47|12396.47|12394.9|12394.9|12396.47|12396.47|12394.9|12394.9|0
1637680590000|2021-11-23 15:16:30|12391.88|12391.88|12391.88|12391.88|12391.88|12391.88|12391.88|12391.88|0
1637680600000|2021-11-23 15:16:40|12389.42|12389.42|12389.02|12389.02|12389.42|12389.42|12389.02|12389.02|0
1637680610000|2021-11-23 15:16:50|12388.75|12388.75|12387.21|12387.21|12388.75|12388.75|12387.21|12387.21|0
1637680620000|2021-11-23 15:17:00|12387.08|12387.08|12387.08|12387.08|12387.08|12387.08|12387.08|12387.08|0
1637680630000|2021-11-23 15:17:10|12387.35|12387.35|12387.35|12387.35|12387.35|12387.35|12387.35|12387.35|0
1637680640000|2021-11-23 15:17:20|12386.64|12386.64|12384.63|12384.63|12386.64|12386.64|12384.63|12384.63|0
1637680650000|2021-11-23 15:17:30|12384.39|12384.39|12384.63|12384.63|12384.63|12384.63|12384.39|12384.39|0
1637680660000|2021-11-23 15:17:40|12384.17|12384.17|12381.71|12381.71|12384.17|12384.17|12381.71|12381.71|0
1637680670000|2021-11-23 15:17:50|12381.35|12381.35|12380.35|12380.35|12381.35|12381.35|12380.35|12380.35|0
1637680680000|2021-11-23 15:18:00|12379.99|12379.99|12379.59|12379.59|12379.99|12379.99|12379.46|12379.46|0
1637680690000|2021-11-23 15:18:10|12380.6|12380.6|12382.62|12382.62|12382.62|12382.62|12380.6|12380.6|0
1637680700000|2021-11-23 15:18:20|12382.83|12382.83|12382.61|12382.61|12383.84|12383.84|12382.61|12382.61|0
1637680710000|2021-11-23 15:18:30|12381.6|12381.6|12381.6|12381.6|12381.6|12381.6|12381.6|12381.6|0
1637680720000|2021-11-23 15:18:40|12380.6|12380.6|12380.6|12380.6|12380.6|12380.6|12380.6|12380.6|0
1637680730000|2021-11-23 15:18:50|12380.33|12380.33|12378.51|12378.51|12380.33|12380.33|12378.51|12378.51|0
1637680740000|2021-11-23 15:19:00|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|12378.77|0
1637680760000|2021-11-23 15:19:20|12378.93|12378.93|12377.93|12377.93|12378.93|12378.93|12377.93|12377.93|0
1637680770000|2021-11-23 15:19:30|12378.93|12378.93|12376.47|12376.47|12378.93|12378.93|12376.47|12376.47|0
1637680780000|2021-11-23 15:19:40|12376.68|12376.68|12376.53|12376.53|12376.68|12376.68|12376.53|12376.53|0
1637680790000|2021-11-23 15:19:50|12374.78|12374.78|12373.77|12373.77|12374.78|12374.78|12373.77|12373.77|0
1637680800000|2021-11-23 15:20:00|12373.52|12373.52|12373.52|12373.52|12373.52|12373.52|12373.52|12373.52|0
1637680820000|2021-11-23 15:20:20|12372.29|12372.29|12369.87|12369.87|12372.29|12372.29|12369.87|12369.87|0
1637680830000|2021-11-23 15:20:30|12368.64|12368.64|12368.64|12368.64|12368.64|12368.64|12368.64|12368.64|0
1637680840000|2021-11-23 15:20:40|12367.4|12367.4|12367.4|12367.4|12367.4|12367.4|12367.4|12367.4|0
1637680850000|2021-11-23 15:20:50|12368.41|12368.41|12370.49|12370.49|12370.65|12370.65|12368.41|12368.41|0
1637680860000|2021-11-23 15:21:00|12369.49|12369.49|12368.54|12368.54|12369.49|12369.49|12367.73|12367.73|0
1637680870000|2021-11-23 15:21:10|12368.36|12368.36|12366.73|12366.73|12368.36|12368.36|12366.73|12366.73|0
1637680880000|2021-11-23 15:21:20|12366.97|12366.97|12366.43|12366.43|12366.97|12366.97|12366.43|12366.43|0
1637680890000|2021-11-23 15:21:30|12366.08|12366.08|12366.08|12366.08|12366.08|12366.08|12366.08|12366.08|0
1637680900000|2021-11-23 15:21:40|12364.85|12364.85|12363.84|12363.84|12364.85|12364.85|12363.84|12363.84|0
1637680910000|2021-11-23 15:21:50|12363.43|12363.43|12363.43|12363.43|12363.43|12363.43|12363.43|12363.43|0
1637680920000|2021-11-23 15:22:00|12363.21|12363.21|12362.8|12362.8|12363.73|12363.73|12362.8|12362.8|0
1637680930000|2021-11-23 15:22:10|12363.81|12363.81|12363.81|12363.81|12363.81|12363.81|12363.28|12363.28|0
1637680940000|2021-11-23 15:22:20|12363.94|12363.94|12363.94|12363.94|12363.94|12363.94|12363.94|12363.94|0
1637680950000|2021-11-23 15:22:30|12362.71|12362.71|12362.3|12362.3|12362.71|12362.71|12362.3|12362.3|0
1637680960000|2021-11-23 15:22:40|12361.49|12361.49|12361.13|12361.13|12361.49|12361.49|12361.13|12361.13|0
1637680970000|2021-11-23 15:22:50|12360.13|12360.13|12359.7|12359.7|12360.13|12360.13|12359.7|12359.7|0
1637680980000|2021-11-23 15:23:00|12359.46|12359.46|12360.46|12360.46|12360.46|12360.46|12359.46|12359.46|0
1637681000000|2021-11-23 15:23:20|12361.69|12361.69|12361.53|12361.53|12361.69|12361.69|12361.53|12361.53|0
1637681010000|2021-11-23 15:23:30|12360.3|12360.3|12360.3|12360.3|12360.3|12360.3|12360.3|12360.3|0
1637681030000|2021-11-23 15:23:50|12361.31|12361.31|12362.55|12362.55|12362.55|12362.55|12361.31|12361.31|0
1637681040000|2021-11-23 15:24:00|12363.56|12363.56|12363.89|12363.89|12363.97|12363.97|12363.56|12363.56|0
1637681050000|2021-11-23 15:24:10|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|0
1637681060000|2021-11-23 15:24:20|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|12363.33|0
1637681070000|2021-11-23 15:24:30|12364.2|12364.2|12365.1|12365.1|12365.37|12365.37|12364.2|12364.2|0
1637681080000|2021-11-23 15:24:40|12364.09|12364.09|12360.33|12360.33|12364.09|12364.09|12360.33|12360.33|0
1637681100000|2021-11-23 15:25:00|12359.92|12359.92|12359.84|12359.84|12360.02|12360.02|12359.67|12359.67|0
1637681110000|2021-11-23 15:25:10|12359.89|12359.89|12362.66|12362.66|12362.9|12362.9|12359.89|12359.89|0
1637681130000|2021-11-23 15:25:30|12362.87|12362.87|12363.09|12363.09|12363.09|12363.09|12362.87|12362.87|0
1637681140000|2021-11-23 15:25:40|12364.1|12364.1|12362.08|12362.08|12364.1|12364.1|12362.08|12362.08|0
1637681150000|2021-11-23 15:25:50|12360.85|12360.85|12361.29|12361.29|12361.29|12361.29|12360.85|12360.85|0
1637681160000|2021-11-23 15:26:00|12360.88|12360.88|12360.88|12360.88|12360.88|12360.88|12360.88|12360.88|0
1637681170000|2021-11-23 15:26:10|12360.47|12360.47|12359.38|12359.38|12360.47|12360.47|12359.38|12359.38|0
1637681180000|2021-11-23 15:26:20|12358.98|12358.98|12358.98|12358.98|12358.98|12358.98|12358.98|12358.98|0
1637681190000|2021-11-23 15:26:30|12357.97|12357.97|12358.05|12358.05|12358.05|12358.05|12357.97|12357.97|0
1637681200000|2021-11-23 15:26:40|12357.34|12357.34|12356.63|12356.63|12357.34|12357.34|12356.63|12356.63|0
1637681210000|2021-11-23 15:26:50|12356.53|12356.53|12355.52|12355.52|12356.53|12356.53|12355.52|12355.52|0
1637681220000|2021-11-23 15:27:00|12355.3|12355.3|12353.07|12353.07|12355.3|12355.3|12353.07|12353.07|0
1637681230000|2021-11-23 15:27:10|12352.71|12352.71|12352.32|12352.32|12352.71|12352.71|12351.97|12351.97|0
1637681240000|2021-11-23 15:27:20|12352.38|12352.38|12355.88|12355.88|12356.11|12356.11|12352.02|12352.02|0
1637681250000|2021-11-23 15:27:30|12356.29|12356.29|12357.27|12357.27|12357.27|12357.27|12356.29|12356.29|0
1637681270000|2021-11-23 15:27:50|12357.57|12357.57|12357.57|12357.57|12357.57|12357.57|12357.57|12357.57|0
1637681280000|2021-11-23 15:28:00|12357.79|12357.79|12357.79|12357.79|12358.8|12358.8|12357.79|12357.79|0
1637681290000|2021-11-23 15:28:10|12357.57|12357.57|12356.16|12356.16|12357.57|12357.57|12356.16|12356.16|0
1637681310000|2021-11-23 15:28:30|12355.45|12355.45|12354.22|12354.22|12355.45|12355.45|12354.22|12354.22|0
1637681330000|2021-11-23 15:28:50|12354.57|12354.57|12354.42|12354.42|12354.57|12354.57|12354.42|12354.42|0
1637681350000|2021-11-23 15:29:10|12355.42|12355.42|12355.58|12355.58|12355.58|12355.58|12355.42|12355.42|0
1637681370000|2021-11-23 15:29:30|12355.82|12355.82|12355.82|12355.82|12355.82|12355.82|12355.82|12355.82|0
1637681390000|2021-11-23 15:29:50|12355.74|12355.74|12355.26|12355.26|12355.74|12355.74|12355.26|12355.26|0
1637681400000|2021-11-23 15:30:00|12354.85|12354.85|12356.68|12356.68|12356.68|12356.68|12354.52|12354.52|0
1637681410000|2021-11-23 15:30:10|12356.41|12356.41|12357.64|12357.64|12357.64|12357.64|12356.41|12356.41|0
1637681430000|2021-11-23 15:30:30|12356.41|12356.41|12355.11|12355.11|12356.41|12356.41|12355.11|12355.11|0
1637681440000|2021-11-23 15:30:40|12354.94|12354.94|12354.76|12354.76|12354.94|12354.94|12354.24|12354.24|0
1637681450000|2021-11-23 15:30:50|12354.59|12354.59|12354.59|12354.59|12354.59|12354.59|12354.59|12354.59|0
1637681460000|2021-11-23 15:31:00|12354.94|12354.94|12354.94|12354.94|12354.94|12354.94|12354.94|12354.94|0
1637681470000|2021-11-23 15:31:10|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|12354.78|0
1637681480000|2021-11-23 15:31:20|12356.2|12356.2|12356.2|12356.2|12356.2|12356.2|12356.2|12356.2|0
1637681490000|2021-11-23 15:31:30|12356.42|12356.42|12356.61|12356.61|12356.61|12356.61|12356.15|12356.15|0
1637681500000|2021-11-23 15:31:40|12356.74|12356.74|12357.1|12357.1|12357.28|12357.28|12356.74|12356.74|0
1637681510000|2021-11-23 15:31:50|12356.97|12356.97|12358.73|12358.73|12358.73|12358.73|12356.97|12356.97|0
1637681520000|2021-11-23 15:32:00|12358.95|12358.95|12361.1|12361.1|12361.1|12361.1|12358.95|12358.95|0
1637681530000|2021-11-23 15:32:10|12361.18|12361.18|12361.18|12361.18|12361.18|12361.18|12361.18|12361.18|0
1637681560000|2021-11-23 15:32:40|12361.44|12361.44|12361.53|12361.53|12361.66|12361.66|12361.44|12361.44|0
1637681570000|2021-11-23 15:32:50|12361.79|12361.79|12363.56|12363.56|12363.65|12363.65|12361.79|12361.79|0
1637681580000|2021-11-23 15:33:00|12363.43|12363.43|12363.29|12363.29|12363.43|12363.43|12363.07|12363.07|0
1637681590000|2021-11-23 15:33:10|12363.64|12363.64|12363.38|12363.38|12363.64|12363.64|12363.38|12363.38|0
1637681600000|2021-11-23 15:33:20|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|0
1637681610000|2021-11-23 15:33:30|12363.43|12363.43|12363.43|12363.43|12363.43|12363.43|12363.43|12363.43|0
1637681630000|2021-11-23 15:33:50|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|12363.16|0
1637681640000|2021-11-23 15:34:00|12364.4|12364.4|12365.64|12365.64|12365.81|12365.81|12364.4|12364.4|0
1637681650000|2021-11-23 15:34:10|12366.65|12366.65|12366.65|12366.65|12366.65|12366.65|12366.65|12366.65|0
1637681660000|2021-11-23 15:34:20|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|12366.49|0
1637681670000|2021-11-23 15:34:30|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|12367.72|0
1637681680000|2021-11-23 15:34:40|12366.49|12366.49|12366.08|12366.08|12366.49|12366.49|12366.08|12366.08|0
1637681690000|2021-11-23 15:34:50|12366.43|12366.43|12366.43|12366.43|12366.43|12366.43|12366.43|12366.43|0
1637681700000|2021-11-23 15:35:00|12365.43|12365.43|12365.21|12365.21|12365.43|12365.43|12365.21|12365.21|0
1637681710000|2021-11-23 15:35:10|12366.22|12366.22|12366.22|12366.22|12366.22|12366.22|12366.22|12366.22|0
1637681720000|2021-11-23 15:35:20|12366.01|12366.01|12366.01|12366.01|12366.01|12366.01|12366.01|12366.01|0
1637681730000|2021-11-23 15:35:30|12365.8|12365.8|12365.8|12365.8|12365.8|12365.8|12365.8|12365.8|0
1637681740000|2021-11-23 15:35:40|12366.06|12366.06|12365.42|12365.42|12366.06|12366.06|12365.42|12365.42|0
1637681760000|2021-11-23 15:36:00|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|12365.56|0
1637681770000|2021-11-23 15:36:10|12365.16|12365.16|12364.81|12364.81|12365.16|12365.16|12364.81|12364.81|0
1637681790000|2021-11-23 15:36:30|12365.52|12365.52|12364.97|12364.97|12365.52|12365.52|12364.75|12364.75|0
1637681800000|2021-11-23 15:36:40|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|12365.24|0
1637681810000|2021-11-23 15:36:50|12365.64|12365.64|12365.64|12365.64|12365.64|12365.64|12365.64|12365.64|0
1637681820000|2021-11-23 15:37:00|12367.66|12367.66|12367.66|12367.66|12367.66|12367.66|12367.66|12367.66|0
1637681830000|2021-11-23 15:37:10|12367.39|12367.39|12368.13|12368.13|12368.13|12368.13|12367.12|12367.12|0
1637681840000|2021-11-23 15:37:20|12367.89|12367.89|12367.89|12367.89|12367.89|12367.89|12367.89|12367.89|0
1637681850000|2021-11-23 15:37:30|12368.89|12368.89|12367.72|12367.72|12368.89|12368.89|12367.36|12367.36|0
1637681860000|2021-11-23 15:37:40|12366.71|12366.71|12366.86|12366.86|12366.86|12366.86|12366.71|12366.71|0
1637681880000|2021-11-23 15:38:00|12365.86|12365.86|12365.86|12365.86|12365.86|12365.86|12365.86|12365.86|0
1637681890000|2021-11-23 15:38:10|12364.85|12364.85|12362.48|12362.48|12364.85|12364.85|12362.13|12362.13|0
1637681900000|2021-11-23 15:38:20|12362.84|12362.84|12360.23|12360.23|12362.84|12362.84|12360.23|12360.23|0
1637681910000|2021-11-23 15:38:30|12359|12359|12355.34|12355.34|12359|12359|12355.34|12355.34|0
1637681920000|2021-11-23 15:38:40|12352.32|12352.32|12349.54|12349.54|12352.32|12352.32|12349.54|12349.54|0
1637681930000|2021-11-23 15:38:50|12348.31|12348.31|12348.83|12348.83|12348.83|12348.83|12348.31|12348.31|0
1637681940000|2021-11-23 15:39:00|12349|12349|12349.78|12349.78|12349.78|12349.78|12348.83|12348.83|0
1637681950000|2021-11-23 15:39:10|12350.79|12350.79|12349.56|12349.56|12350.79|12350.79|12349.56|12349.56|0
1637681960000|2021-11-23 15:39:20|12349.32|12349.32|12349.72|12349.72|12349.72|12349.72|12349.32|12349.32|0
1637681970000|2021-11-23 15:39:30|12350.73|12350.73|12350.73|12350.73|12350.73|12350.73|12350.73|12350.73|0
1637681980000|2021-11-23 15:39:40|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|12351.74|0
1637681990000|2021-11-23 15:39:50|12351.95|12351.95|12351.64|12351.64|12351.95|12351.95|12351.64|12351.64|0
1637682000000|2021-11-23 15:40:00|12351.49|12351.49|12351.49|12351.49|12351.64|12351.64|12351.49|12351.49|0
1637682010000|2021-11-23 15:40:10|12352.72|12352.72|12352.72|12352.72|12352.72|12352.72|12352.72|12352.72|0
1637682020000|2021-11-23 15:40:20|12353.03|12353.03|12352.04|12352.04|12353.27|12353.27|12352.04|12352.04|0
1637682030000|2021-11-23 15:40:30|12352.38|12352.38|12351.16|12351.16|12352.38|12352.38|12350.93|12350.93|0
1637682040000|2021-11-23 15:40:40|12351.24|12351.24|12351.07|12351.07|12351.24|12351.24|12351.07|12351.07|0
1637682050000|2021-11-23 15:40:50|12350.54|12350.54|12349.12|12349.12|12350.54|12350.54|12349.12|12349.12|0
1637682060000|2021-11-23 15:41:00|12348.85|12348.85|12348.85|12348.85|12348.85|12348.85|12348.85|12348.85|0
1637682070000|2021-11-23 15:41:10|12349.12|12349.12|12348.4|12348.4|12349.39|12349.39|12348.13|12348.13|0
1637682080000|2021-11-23 15:41:20|12348.63|12348.63|12348.94|12348.94|12348.94|12348.94|12348.63|12348.63|0
1637682090000|2021-11-23 15:41:30|12349.95|12349.95|12351|12351|12351|12351|12349.95|12349.95|0
1637682110000|2021-11-23 15:41:50|12350.83|12350.83|12351.31|12351.31|12351.31|12351.31|12350.83|12350.83|0
1637682120000|2021-11-23 15:42:00|12351.72|12351.72|12350.71|12350.71|12351.72|12351.72|12350.71|12350.71|0
1637682130000|2021-11-23 15:42:10|12350.18|12350.18|12349.22|12349.22|12350.26|12350.26|12349.22|12349.22|0
1637682140000|2021-11-23 15:42:20|12348.71|12348.71|12348.71|12348.71|12348.71|12348.71|12348.71|12348.71|0
1637682150000|2021-11-23 15:42:30|12349.71|12349.71|12349.71|12349.71|12349.71|12349.71|12349.71|12349.71|0
1637682170000|2021-11-23 15:42:50|12350.94|12350.94|12354.54|12354.54|12354.54|12354.54|12350.73|12350.73|0
1637682180000|2021-11-23 15:43:00|12354.76|12354.76|12355.61|12355.61|12355.61|12355.61|12354.6|12354.6|0
1637682190000|2021-11-23 15:43:10|12355.85|12355.85|12355.44|12355.44|12355.85|12355.85|12355.44|12355.44|0
1637682210000|2021-11-23 15:43:30|12354.43|12354.43|12354.43|12354.43|12354.43|12354.43|12354.43|12354.43|0
1637682220000|2021-11-23 15:43:40|12354.2|12354.2|12354.36|12354.36|12354.36|12354.36|12354.2|12354.2|0
1637682240000|2021-11-23 15:44:00|12353.35|12353.35|12353.35|12353.35|12353.35|12353.35|12353.35|12353.35|0
1637682260000|2021-11-23 15:44:20|12353.52|12353.52|12355.06|12355.06|12355.06|12355.06|12353.52|12353.52|0
1637682270000|2021-11-23 15:44:30|12355.47|12355.47|12355.69|12355.69|12355.69|12355.69|12355.47|12355.47|0
1637682280000|2021-11-23 15:44:40|12354.68|12354.68|12354.68|12354.68|12354.68|12354.68|12354.68|12354.68|0
1637682290000|2021-11-23 15:44:50|12354.41|12354.41|12354.41|12354.41|12354.41|12354.41|12354.41|12354.41|0
1637682300000|2021-11-23 15:45:00|12354.51|12354.51|12354.49|12354.49|12354.51|12354.51|12354.49|12354.49|0
1637682320000|2021-11-23 15:45:20|12355.01|12355.01|12356.8|12356.8|12356.8|12356.8|12355.01|12355.01|0
1637682330000|2021-11-23 15:45:30|12357.16|12357.16|12358.3|12358.3|12358.3|12358.3|12357.16|12357.16|0
1637682340000|2021-11-23 15:45:40|12359.3|12359.3|12360.12|12360.12|12360.12|12360.12|12359.3|12359.3|0
1637682350000|2021-11-23 15:45:50|12359.9|12359.9|12359.9|12359.9|12359.9|12359.9|12359.9|12359.9|0
1637682380000|2021-11-23 15:46:20|12360.41|12360.41|12360.31|12360.31|12360.62|12360.62|12360.31|12360.31|0
1637682390000|2021-11-23 15:46:30|12360.15|12360.15|12360.66|12360.66|12360.66|12360.66|12360.15|12360.15|0
1637682400000|2021-11-23 15:46:40|12360.82|12360.82|12359.81|12359.81|12360.82|12360.82|12359.81|12359.81|0
1637682410000|2021-11-23 15:46:50|12359.35|12359.35|12357.97|12357.97|12359.35|12359.35|12357.97|12357.97|0
1637682420000|2021-11-23 15:47:00|12359.2|12359.2|12359.35|12359.35|12359.35|12359.35|12359.2|12359.2|0
1637682430000|2021-11-23 15:47:10|12360.36|12360.36|12361.96|12361.96|12362.13|12362.13|12360.36|12360.36|0
1637682440000|2021-11-23 15:47:20|12362.13|12362.13|12361.52|12361.52|12362.13|12362.13|12361.52|12361.52|0
1637682450000|2021-11-23 15:47:30|12361.74|12361.74|12361.6|12361.6|12361.74|12361.74|12361.52|12361.52|0
1637682470000|2021-11-23 15:47:50|12362.01|12362.01|12365.07|12365.07|12365.07|12365.07|12362.01|12362.01|0
1637682490000|2021-11-23 15:48:10|12365.29|12365.29|12365.13|12365.13|12365.29|12365.29|12365.13|12365.13|0
1637682500000|2021-11-23 15:48:20|12364.86|12364.86|12363.86|12363.86|12364.86|12364.86|12363.86|12363.86|0
1637682510000|2021-11-23 15:48:30|12363.64|12363.64|12363.64|12363.64|12363.64|12363.64|12363.64|12363.64|0
1637682530000|2021-11-23 15:48:50|12363.8|12363.8|12364.13|12364.13|12364.13|12364.13|12363.72|12363.72|0
1637682550000|2021-11-23 15:49:10|12364.44|12364.44|12364.44|12364.44|12364.44|12364.44|12364.44|12364.44|0
1637682560000|2021-11-23 15:49:20|12363.73|12363.73|12363.68|12363.68|12364.08|12364.08|12363.68|12363.68|0
1637682570000|2021-11-23 15:49:30|12363.57|12363.57|12363.54|12363.54|12364.1|12364.1|12363.42|12363.42|0
1637682580000|2021-11-23 15:49:40|12363.37|12363.37|12363.37|12363.37|12363.37|12363.37|12363.37|12363.37|0
1637682600000|2021-11-23 15:50:00|12363.21|12363.21|12362.7|12362.7|12363.21|12363.21|12362.7|12362.7|0
1637682610000|2021-11-23 15:50:10|12363.01|12363.01|12362.77|12362.77|12363.01|12363.01|12362.74|12362.74|0
1637682620000|2021-11-23 15:50:20|12363.12|12363.12|12363.12|12363.12|12363.12|12363.12|12363.12|12363.12|0
1637682630000|2021-11-23 15:50:30|12363.07|12363.07|12362.92|12362.92|12363.07|12363.07|12362.92|12362.92|0
1637682640000|2021-11-23 15:50:40|12362.83|12362.83|12362.83|12362.83|12362.83|12362.83|12362.83|12362.83|0
1637682650000|2021-11-23 15:50:50|12362.77|12362.77|12363.01|12363.01|12363.01|12363.01|12362.77|12362.77|0
1637682660000|2021-11-23 15:51:00|12362.77|12362.77|12362.7|12362.7|12362.77|12362.77|12362.7|12362.7|0
1637682680000|2021-11-23 15:51:20|12361.69|12361.69|12361.61|12361.61|12361.69|12361.69|12361.61|12361.61|0
1637682700000|2021-11-23 15:51:40|12361.83|12361.83|12361.83|12361.83|12361.83|12361.83|12361.83|12361.83|0
1637682710000|2021-11-23 15:51:50|12362.13|12362.13|12362.13|12362.13|12362.13|12362.13|12362.13|12362.13|0
1637682730000|2021-11-23 15:52:10|12361.87|12361.87|12361.87|12361.87|12361.87|12361.87|12361.87|12361.87|0
1637682750000|2021-11-23 15:52:30|12361.74|12361.74|12359.91|12359.91|12361.74|12361.74|12359.91|12359.91|0
1637682760000|2021-11-23 15:52:40|12360.32|12360.32|12358.77|12358.77|12360.32|12360.32|12358.77|12358.77|0
1637682770000|2021-11-23 15:52:50|12358.5|12358.5|12358.5|12358.5|12358.5|12358.5|12358.5|12358.5|0
1637682780000|2021-11-23 15:53:00|12357.5|12357.5|12357.3|12357.3|12357.5|12357.5|12356.79|12356.79|0
1637682790000|2021-11-23 15:53:10|12356.29|12356.29|12358.22|12358.22|12358.76|12358.76|12356.29|12356.29|0
1637682800000|2021-11-23 15:53:20|12358.05|12358.05|12357.71|12357.71|12358.05|12358.05|12357.71|12357.71|0
1637682820000|2021-11-23 15:53:40|12357.98|12357.98|12357|12357|12357.98|12357.98|12356.92|12356.92|0
1637682830000|2021-11-23 15:53:50|12356.76|12356.76|12357.26|12357.26|12357.26|12357.26|12356.55|12356.55|0
1637682840000|2021-11-23 15:54:00|12357.09|12357.09|12356.91|12356.91|12357.09|12357.09|12356.91|12356.91|0
1637682850000|2021-11-23 15:54:10|12357.72|12357.72|12356.03|12356.03|12357.72|12357.72|12356.03|12356.03|0
1637682860000|2021-11-23 15:54:20|12354.8|12354.8|12355.65|12355.65|12356.2|12356.2|12354.8|12354.8|0
1637682870000|2021-11-23 15:54:30|12355.81|12355.81|12355.4|12355.4|12355.81|12355.81|12355.4|12355.4|0
1637682880000|2021-11-23 15:54:40|12355.18|12355.18|12355.13|12355.13|12355.18|12355.18|12355.13|12355.13|0
1637682890000|2021-11-23 15:54:50|12355.33|12355.33|12355.33|12355.33|12355.33|12355.33|12355.33|12355.33|0
1637682900000|2021-11-23 15:55:00|12355.09|12355.09|12352.72|12352.72|12355.09|12355.09|12352.55|12352.55|0
1637682910000|2021-11-23 15:55:10|12352.41|12352.41|12352.24|12352.24|12352.41|12352.41|12352.24|12352.24|0
1637682920000|2021-11-23 15:55:20|12351.88|12351.88|12351.16|12351.16|12351.88|12351.88|12350.8|12350.8|0
1637682940000|2021-11-23 15:55:40|12350.73|12350.73|12350.41|12350.41|12350.73|12350.73|12350.41|12350.41|0
1637682950000|2021-11-23 15:55:50|12350.65|12350.65|12353.07|12353.07|12353.07|12353.07|12350.65|12350.65|0
1637682960000|2021-11-23 15:56:00|12353.43|12353.43|12354.39|12354.39|12354.66|12354.66|12353.43|12353.43|0
1637682970000|2021-11-23 15:56:10|12353.87|12353.87|12350.55|12350.55|12353.87|12353.87|12350.55|12350.55|0
1637682980000|2021-11-23 15:56:20|12350.35|12350.35|12350.5|12350.5|12350.5|12350.5|12350.35|12350.35|0
1637682990000|2021-11-23 15:56:30|12350.09|12350.09|12350.1|12350.1|12350.1|12350.1|12349.94|12349.94|0
1637683000000|2021-11-23 15:56:40|12351.1|12351.1|12351.16|12351.16|12351.67|12351.67|12351.1|12351.1|0
1637683010000|2021-11-23 15:56:50|12351.11|12351.11|12351.11|12351.11|12351.11|12351.11|12351.11|12351.11|0
1637683020000|2021-11-23 15:57:00|12351.28|12351.28|12352.28|12352.28|12352.28|12352.28|12351.28|12351.28|0
1637683040000|2021-11-23 15:57:20|12352.07|12352.07|12350.39|12350.39|12352.07|12352.07|12350.39|12350.39|0
1637683050000|2021-11-23 15:57:30|12350.47|12350.47|12350.9|12350.9|12350.9|12350.9|12350.47|12350.47|0
1637683060000|2021-11-23 15:57:40|12350.49|12350.49|12349.97|12349.97|12350.49|12350.49|12349.97|12349.97|0
1637683070000|2021-11-23 15:57:50|12350.14|12350.14|12350.31|12350.31|12350.31|12350.31|12350.14|12350.14|0
1637683080000|2021-11-23 15:58:00|12350.14|12350.14|12348.91|12348.91|12350.14|12350.14|12348.91|12348.91|0
1637683090000|2021-11-23 15:58:10|12348.69|12348.69|12350.98|12350.98|12350.98|12350.98|12348.69|12348.69|0
1637683100000|2021-11-23 15:58:20|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|0
1637683110000|2021-11-23 15:58:30|12349.29|12349.29|12350.22|12350.22|12350.22|12350.22|12349.29|12349.29|0
1637683120000|2021-11-23 15:58:40|12349.21|12349.21|12349.14|12349.14|12349.21|12349.21|12349.14|12349.14|0
1637683130000|2021-11-23 15:58:50|12348.13|12348.13|12348.13|12348.13|12348.13|12348.13|12348.13|12348.13|0
1637683140000|2021-11-23 15:59:00|12347.72|12347.72|12346.22|12346.22|12347.72|12347.72|12346.22|12346.22|0
1637683150000|2021-11-23 15:59:10|12346.69|12346.69|12346.18|12346.18|12346.69|12346.69|12346.18|12346.18|0
1637683170000|2021-11-23 15:59:30|12345.94|12345.94|12346.01|12346.01|12346.18|12346.18|12345.77|12345.77|0
1637683180000|2021-11-23 15:59:40|12345|12345|12345|12345|12345|12345|12345|12345|0
1637683190000|2021-11-23 15:59:50|12345.16|12345.16|12345.67|12345.67|12345.67|12345.67|12345.16|12345.16|0
1637683200000|2021-11-23 16:00:00|12345.52|12345.52|12345.45|12345.45|12345.67|12345.67|12345.45|12345.45|0
1637683210000|2021-11-23 16:00:10|12346.68|12346.68|12348.1|12348.1|12348.1|12348.1|12346.68|12346.68|0
1637683230000|2021-11-23 16:00:30|12346.87|12346.87|12346.71|12346.71|12347.36|12347.36|12346.71|12346.71|0
1637683240000|2021-11-23 16:00:40|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|12346.49|0
1637683250000|2021-11-23 16:00:50|12346.57|12346.57|12346.36|12346.36|12346.57|12346.57|12346.36|12346.36|0
1637683260000|2021-11-23 16:01:00|12346.72|12346.72|12345.71|12345.71|12346.72|12346.72|12345.56|12345.56|0
1637683270000|2021-11-23 16:01:10|12344.19|12344.19|12344.19|12344.19|12344.46|12344.46|12343.65|12343.65|0
1637683280000|2021-11-23 16:01:20|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|12343.97|0
1637683300000|2021-11-23 16:01:40|12344.05|12344.05|12344.05|12344.05|12344.05|12344.05|12344.05|12344.05|0
1637683310000|2021-11-23 16:01:50|12343.68|12343.68|12343.68|12343.68|12343.68|12343.68|12343.68|12343.68|0
1637683320000|2021-11-23 16:02:00|12342.86|12342.86|12340.47|12340.47|12342.86|12342.86|12340.47|12340.47|0
1637683330000|2021-11-23 16:02:10|12339.46|12339.46|12339.41|12339.41|12339.46|12339.46|12339.41|12339.41|0
1637683340000|2021-11-23 16:02:20|12339.2|12339.2|12339.85|12339.85|12339.85|12339.85|12339.2|12339.2|0
1637683350000|2021-11-23 16:02:30|12338.62|12338.62|12339.68|12339.68|12339.85|12339.85|12338.62|12338.62|0
1637683360000|2021-11-23 16:02:40|12339.49|12339.49|12337.76|12337.76|12339.51|12339.51|12337.76|12337.76|0
1637683370000|2021-11-23 16:02:50|12337.81|12337.81|12338.32|12338.32|12338.32|12338.32|12337.81|12337.81|0
1637683380000|2021-11-23 16:03:00|12338.1|12338.1|12337.95|12337.95|12338.1|12338.1|12337.95|12337.95|0
1637683390000|2021-11-23 16:03:10|12337.68|12337.68|12337.41|12337.41|12337.68|12337.68|12337.41|12337.41|0
1637683400000|2021-11-23 16:03:20|12337.2|12337.2|12339.21|12339.21|12339.21|12339.21|12337.2|12337.2|0
1637683410000|2021-11-23 16:03:30|12339|12339|12339.15|12339.15|12339.15|12339.15|12339|12339|0
1637683420000|2021-11-23 16:03:40|12338.15|12338.15|12338.15|12338.15|12338.15|12338.15|12338.15|12338.15|0
1637683430000|2021-11-23 16:03:50|12339.38|12339.38|12336.91|12336.91|12339.38|12339.38|12336.91|12336.91|0
1637683440000|2021-11-23 16:04:00|12337.27|12337.27|12334.74|12334.74|12337.27|12337.27|12334.74|12334.74|0
1637683450000|2021-11-23 16:04:10|12333.51|12333.51|12335.9|12335.9|12335.9|12335.9|12333.51|12333.51|0
1637683460000|2021-11-23 16:04:20|12335.64|12335.64|12336.4|12336.4|12336.4|12336.4|12335.37|12335.37|0
1637683470000|2021-11-23 16:04:30|12336.32|12336.32|12337.56|12337.56|12337.56|12337.56|12336.32|12336.32|0
1637683480000|2021-11-23 16:04:40|12337.15|12337.15|12337.36|12337.36|12337.36|12337.36|12337.15|12337.15|0
1637683490000|2021-11-23 16:04:50|12338.37|12338.37|12338.37|12338.37|12338.37|12338.37|12338.37|12338.37|0
1637683500000|2021-11-23 16:05:00|12338.64|12338.64|12340.99|12340.99|12340.99|12340.99|12338.64|12338.64|0
1637683510000|2021-11-23 16:05:10|12341.16|12341.16|12344.05|12344.05|12344.05|12344.05|12341.16|12341.16|0
1637683520000|2021-11-23 16:05:20|12343.88|12343.88|12345.16|12345.16|12345.24|12345.24|12343.88|12343.88|0
1637683540000|2021-11-23 16:05:40|12345.51|12345.51|12346.4|12346.4|12346.53|12346.53|12345.51|12345.51|0
1637683550000|2021-11-23 16:05:50|12346.23|12346.23|12346.23|12346.23|12346.23|12346.23|12346.23|12346.23|0
1637683560000|2021-11-23 16:06:00|12347.24|12347.24|12347.32|12347.32|12347.32|12347.32|12347.24|12347.24|0
1637683570000|2021-11-23 16:06:10|12347.47|12347.47|12347.24|12347.24|12347.47|12347.47|12347.09|12347.09|0
1637683590000|2021-11-23 16:06:30|12346.72|12346.72|12346.87|12346.87|12346.87|12346.87|12346.72|12346.72|0
1637683600000|2021-11-23 16:06:40|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|0
1637683620000|2021-11-23 16:07:00|12347.01|12347.01|12347.59|12347.59|12347.59|12347.59|12347.01|12347.01|0
1637683630000|2021-11-23 16:07:10|12348.95|12348.95|12348.95|12348.95|12348.95|12348.95|12348.95|12348.95|0
1637683640000|2021-11-23 16:07:20|12349.31|12349.31|12349.09|12349.09|12349.31|12349.31|12349.09|12349.09|0
1637683650000|2021-11-23 16:07:30|12347.86|12347.86|12346.28|12346.28|12347.86|12347.86|12346.28|12346.28|0
1637683660000|2021-11-23 16:07:40|12346.12|12346.12|12346.12|12346.12|12346.12|12346.12|12345.97|12345.97|0
1637683670000|2021-11-23 16:07:50|12346.39|12346.39|12346.31|12346.31|12346.39|12346.39|12344.89|12344.89|0
1637683680000|2021-11-23 16:08:00|12345.3|12345.3|12345.49|12345.49|12345.49|12345.49|12345.3|12345.3|0
1637683690000|2021-11-23 16:08:10|12346.5|12346.5|12346.89|12346.89|12346.89|12346.89|12346.5|12346.5|0
1637683700000|2021-11-23 16:08:20|12349.31|12349.31|12349.12|12349.12|12349.36|12349.36|12349.12|12349.12|0
1637683710000|2021-11-23 16:08:30|12349.34|12349.34|12353.97|12353.97|12353.97|12353.97|12349.34|12349.34|0
1637683720000|2021-11-23 16:08:40|12354.24|12354.24|12354.86|12354.86|12354.86|12354.86|12354.24|12354.24|0
1637683730000|2021-11-23 16:08:50|12355.13|12355.13|12354.86|12354.86|12355.13|12355.13|12354.86|12354.86|0
1637683740000|2021-11-23 16:09:00|12354.59|12354.59|12354.65|12354.65|12354.9|12354.9|12354.59|12354.59|0
1637683750000|2021-11-23 16:09:10|12356.66|12356.66|12356.66|12356.66|12356.66|12356.66|12356.66|12356.66|0
1637683760000|2021-11-23 16:09:20|12357.66|12357.66|12356.86|12356.86|12357.66|12357.66|12356.66|12356.66|0
1637683770000|2021-11-23 16:09:30|12355.5|12355.5|12355.5|12355.5|12355.5|12355.5|12355.5|12355.5|0
1637683780000|2021-11-23 16:09:40|12355.45|12355.45|12356.01|12356.01|12356.18|12356.18|12354.59|12354.59|0
1637683790000|2021-11-23 16:09:50|12356.37|12356.37|12356.45|12356.45|12356.45|12356.45|12356.37|12356.37|0
1637683800000|2021-11-23 16:10:00|12356.37|12356.37|12356.2|12356.2|12356.37|12356.37|12356.2|12356.2|0
1637683810000|2021-11-23 16:10:10|12357.21|12357.21|12357.21|12357.21|12357.21|12357.21|12357.21|12357.21|0
1637683830000|2021-11-23 16:10:30|12357.17|12357.17|12356.76|12356.76|12357.17|12357.17|12356.76|12356.76|0
1637683840000|2021-11-23 16:10:40|12356.66|12356.66|12358.21|12358.21|12358.21|12358.21|12356.51|12356.51|0
1637683850000|2021-11-23 16:10:50|12352.05|12352.05|12350.82|12350.82|12352.05|12352.05|12349.59|12349.59|0
1637683860000|2021-11-23 16:11:00|12350.66|12350.66|12351.82|12351.82|12351.97|12351.97|12350.66|12350.66|0
1637683870000|2021-11-23 16:11:10|12352.62|12352.62|12352.67|12352.67|12352.89|12352.89|12352.62|12352.62|0
1637683880000|2021-11-23 16:11:20|12352.75|12352.75|12353.8|12353.8|12353.8|12353.8|12352.58|12352.58|0
1637683890000|2021-11-23 16:11:30|12354.21|12354.21|12353.11|12353.11|12354.21|12354.21|12352.98|12352.98|0
1637683900000|2021-11-23 16:11:40|12353.33|12353.33|12353.33|12353.33|12353.33|12353.33|12353.33|12353.33|0
1637683940000|2021-11-23 16:12:20|12353.5|12353.5|12352.27|12352.27|12353.5|12353.5|12352.27|12352.27|0
1637683950000|2021-11-23 16:12:30|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|12351.26|0
1637683970000|2021-11-23 16:12:50|12352.49|12352.49|12352.49|12352.49|12352.49|12352.49|12352.49|12352.49|0
1637683980000|2021-11-23 16:13:00|12351.26|12351.26|12343.36|12343.36|12351.26|12351.26|12343.36|12343.36|0
1637683990000|2021-11-23 16:13:10|12342.13|12342.13|12343.51|12343.51|12343.51|12343.51|12342.13|12342.13|0
1637684000000|2021-11-23 16:13:20|12343.36|12343.36|12344.46|12344.46|12344.59|12344.59|12342.13|12342.13|0
1637684010000|2021-11-23 16:13:30|12343.23|12343.23|12344.46|12344.46|12344.46|12344.46|12343.23|12343.23|0
1637684020000|2021-11-23 16:13:40|12344.66|12344.66|12344.66|12344.66|12344.66|12344.66|12344.66|12344.66|0
1637684030000|2021-11-23 16:13:50|12345.02|12345.02|12343.78|12343.78|12345.02|12345.02|12343.78|12343.78|0
1637684040000|2021-11-23 16:14:00|12343.84|12343.84|12346.3|12346.3|12346.3|12346.3|12343.84|12343.84|0
1637684050000|2021-11-23 16:14:10|12347.3|12347.3|12348.36|12348.36|12348.36|12348.36|12347.3|12347.3|0
1637684060000|2021-11-23 16:14:20|12349.59|12349.59|12349.59|12349.59|12349.59|12349.59|12349.59|12349.59|0
1637684070000|2021-11-23 16:14:30|12349.42|12349.42|12349.91|12349.91|12349.91|12349.91|12349.42|12349.42|0
1637684080000|2021-11-23 16:14:40|12350.1|12350.1|12350.02|12350.02|12350.1|12350.1|12348.79|12348.79|0
1637684090000|2021-11-23 16:14:50|12349.02|12349.02|12349.02|12349.02|12349.02|12349.02|12349.02|12349.02|0
1637684100000|2021-11-23 16:15:00|12348.01|12348.01|12347.99|12347.99|12348.01|12348.01|12347.7|12347.7|0
1637684110000|2021-11-23 16:15:10|12349.22|12349.22|12351.1|12351.1|12351.1|12351.1|12349.22|12349.22|0
1637684120000|2021-11-23 16:15:20|12352.33|12352.33|12353.33|12353.33|12353.33|12353.33|12352.33|12352.33|0
1637684130000|2021-11-23 16:15:30|12352.92|12352.92|12353.55|12353.55|12354.51|12354.51|12352.51|12352.51|0
1637684140000|2021-11-23 16:15:40|12353.7|12353.7|12354.71|12354.71|12354.71|12354.71|12353.7|12353.7|0
1637684150000|2021-11-23 16:15:50|12354.15|12354.15|12353.94|12353.94|12354.15|12354.15|12353.94|12353.94|0
1637684160000|2021-11-23 16:16:00|12354.46|12354.46|12354.88|12354.88|12354.88|12354.88|12354.46|12354.46|0
1637684170000|2021-11-23 16:16:10|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|12355.7|0
1637684180000|2021-11-23 16:16:20|12355.97|12355.97|12355.2|12355.2|12355.97|12355.97|12355.2|12355.2|0
1637684190000|2021-11-23 16:16:30|12355.1|12355.1|12355.1|12355.1|12355.1|12355.1|12355.1|12355.1|0
1637684200000|2021-11-23 16:16:40|12357.56|12357.56|12357.56|12357.56|12357.56|12357.56|12357.56|12357.56|0
1637684210000|2021-11-23 16:16:50|12357.72|12357.72|12357.72|12357.72|12357.72|12357.72|12357.72|12357.72|0
1637684230000|2021-11-23 16:17:10|12357.88|12357.88|12359.3|12359.3|12360.12|12360.12|12357.88|12357.88|0
1637684240000|2021-11-23 16:17:20|12359.46|12359.46|12359.82|12359.82|12359.91|12359.91|12359.26|12359.26|0
1637684250000|2021-11-23 16:17:30|12359.97|12359.97|12359.97|12359.97|12359.97|12359.97|12359.97|12359.97|0
1637684260000|2021-11-23 16:17:40|12360.98|12360.98|12360.98|12360.98|12360.98|12360.98|12360.98|12360.98|0
1637684270000|2021-11-23 16:17:50|12362.21|12362.21|12362.29|12362.29|12362.29|12362.29|12362.21|12362.21|0
1637684280000|2021-11-23 16:18:00|12361.06|12361.06|12359.88|12359.88|12361.06|12361.06|12359.75|12359.75|0
1637684290000|2021-11-23 16:18:10|12359.71|12359.71|12357.29|12357.29|12359.71|12359.71|12357.29|12357.29|0
1637684300000|2021-11-23 16:18:20|12357.81|12357.81|12358.06|12358.06|12358.06|12358.06|12357.67|12357.67|0
1637684310000|2021-11-23 16:18:30|12359.07|12359.07|12358.53|12358.53|12359.07|12359.07|12358.53|12358.53|0
1637684330000|2021-11-23 16:18:50|12358.75|12358.75|12359.16|12359.16|12359.16|12359.16|12358.75|12358.75|0
1637684340000|2021-11-23 16:19:00|12358.64|12358.64|12358.64|12358.64|12358.64|12358.64|12358.64|12358.64|0
1637684350000|2021-11-23 16:19:10|12358.91|12358.91|12360.43|12360.43|12360.43|12360.43|12358.91|12358.91|0
1637684360000|2021-11-23 16:19:20|12360.65|12360.65|12360.41|12360.41|12360.7|12360.7|12360.41|12360.41|0
1637684370000|2021-11-23 16:19:30|12359.7|12359.7|12360.21|12360.21|12360.21|12360.21|12359.35|12359.35|0
1637684380000|2021-11-23 16:19:40|12360.48|12360.48|12360.75|12360.75|12360.75|12360.75|12360.48|12360.48|0
1637684390000|2021-11-23 16:19:50|12360.48|12360.48|12361.03|12361.03|12361.03|12361.03|12360.48|12360.48|0
1637684400000|2021-11-23 16:20:00|12361.2|12361.2|12361.04|12361.04|12361.2|12361.2|12361.04|12361.04|0
1637684410000|2021-11-23 16:20:10|12361.26|12361.26|12362.49|12362.49|12362.49|12362.49|12361.26|12361.26|0
1637684420000|2021-11-23 16:20:20|12362.59|12362.59|12362.48|12362.48|12362.59|12362.59|12362.43|12362.43|0
1637684430000|2021-11-23 16:20:30|12362.32|12362.32|12362.65|12362.65|12362.65|12362.65|12362.32|12362.32|0
1637684440000|2021-11-23 16:20:40|12363.01|12363.01|12363.01|12363.01|12363.01|12363.01|12363.01|12363.01|0
1637684450000|2021-11-23 16:20:50|12363.23|12363.23|12363.23|12363.23|12363.23|12363.23|12363.23|12363.23|0
1637684460000|2021-11-23 16:21:00|12363.38|12363.38|12362.15|12362.15|12363.38|12363.38|12362.15|12362.15|0
1637684470000|2021-11-23 16:21:10|12361.88|12361.88|12360.56|12360.56|12361.92|12361.92|12360.56|12360.56|0
1637684480000|2021-11-23 16:21:20|12360.61|12360.61|12360.61|12360.61|12360.61|12360.61|12360.61|12360.61|0
1637684490000|2021-11-23 16:21:30|12360.97|12360.97|12360.34|12360.34|12360.97|12360.97|12360.34|12360.34|0
1637684500000|2021-11-23 16:21:40|12359.34|12359.34|12359.42|12359.42|12359.42|12359.42|12358.41|12358.41|0
1637684510000|2021-11-23 16:21:50|12359.2|12359.2|12360.1|12360.1|12360.1|12360.1|12359.2|12359.2|0
1637684530000|2021-11-23 16:22:10|12360.16|12360.16|12359.57|12359.57|12360.16|12360.16|12359.57|12359.57|0
1637684540000|2021-11-23 16:22:20|12359.78|12359.78|12359.75|12359.75|12359.83|12359.83|12359.75|12359.75|0
1637684550000|2021-11-23 16:22:30|12358.74|12358.74|12358.74|12358.74|12359.75|12359.75|12358.74|12358.74|0
1637684560000|2021-11-23 16:22:40|12361.2|12361.2|12362.73|12362.73|12362.73|12362.73|12361.2|12361.2|0
1637684570000|2021-11-23 16:22:50|12361.72|12361.72|12361.31|12361.31|12362.95|12362.95|12361.31|12361.31|0
1637684580000|2021-11-23 16:23:00|12361.4|12361.4|12358.68|12358.68|12361.4|12361.4|12358.68|12358.68|0
1637684590000|2021-11-23 16:23:10|12358.85|12358.85|12358.92|12358.92|12358.92|12358.92|12358.51|12358.51|0
1637684600000|2021-11-23 16:23:20|12359.93|12359.93|12360.64|12360.64|12360.64|12360.64|12359.93|12359.93|0
1637684610000|2021-11-23 16:23:30|12360.69|12360.69|12360.59|12360.59|12360.69|12360.69|12360.59|12360.59|0
1637684620000|2021-11-23 16:23:40|12359.36|12359.36|12359.36|12359.36|12359.36|12359.36|12359.36|12359.36|0
1637684630000|2021-11-23 16:23:50|12359.56|12359.56|12358.7|12358.7|12359.56|12359.56|12358.53|12358.53|0
1637684640000|2021-11-23 16:24:00|12358.51|12358.51|12358.11|12358.11|12358.51|12358.51|12358.11|12358.11|0
1637684650000|2021-11-23 16:24:10|12358.63|12358.63|12358.63|12358.63|12358.63|12358.63|12358.63|12358.63|0
1637684660000|2021-11-23 16:24:20|12358.46|12358.46|12355.88|12355.88|12358.46|12358.46|12355.88|12355.88|0
1637684680000|2021-11-23 16:24:40|12355.52|12355.52|12355.52|12355.52|12355.52|12355.52|12355.52|12355.52|0
1637684690000|2021-11-23 16:24:50|12355.35|12355.35|12355.35|12355.35|12355.35|12355.35|12355.35|12355.35|0
1637684700000|2021-11-23 16:25:00|12355.09|12355.09|12358.85|12358.85|12358.85|12358.85|12355.09|12355.09|0
1637684710000|2021-11-23 16:25:10|12359.04|12359.04|12358.14|12358.14|12359.04|12359.04|12358.14|12358.14|0
1637684720000|2021-11-23 16:25:20|12358.3|12358.3|12357.63|12357.63|12358.88|12358.88|12357.02|12357.02|0
1637684730000|2021-11-23 16:25:30|12358.86|12358.86|12358.21|12358.21|12359.44|12359.44|12357.86|12357.86|0
1637684740000|2021-11-23 16:25:40|12358.73|12358.73|12359.17|12359.17|12359.17|12359.17|12358.73|12358.73|0
1637684750000|2021-11-23 16:25:50|12359.22|12359.22|12361.52|12361.52|12361.52|12361.52|12359.22|12359.22|0
1637684760000|2021-11-23 16:26:00|12361.77|12361.77|12361.04|12361.04|12361.77|12361.77|12360.82|12360.82|0
1637684770000|2021-11-23 16:26:10|12361.3|12361.3|12363.19|12363.19|12363.19|12363.19|12360.95|12360.95|0
1637684780000|2021-11-23 16:26:20|12362.96|12362.96|12364.35|12364.35|12364.35|12364.35|12362.7|12362.7|0
1637684790000|2021-11-23 16:26:30|12363.99|12363.99|12363.9|12363.9|12363.99|12363.99|12363.82|12363.82|0
1637684800000|2021-11-23 16:26:40|12364.09|12364.09|12364.23|12364.23|12364.23|12364.23|12363.82|12363.82|0
1637684810000|2021-11-23 16:26:50|12364.44|12364.44|12363.27|12363.27|12364.44|12364.44|12363.27|12363.27|0
1637684830000|2021-11-23 16:27:10|12362.79|12362.79|12362.79|12362.79|12362.79|12362.79|12362.79|12362.79|0
1637684840000|2021-11-23 16:27:20|12362.65|12362.65|12362.86|12362.86|12362.86|12362.86|12362.65|12362.65|0
1637684850000|2021-11-23 16:27:30|12362.64|12362.64|12362.75|12362.75|12363.16|12363.16|12362.64|12362.64|0
1637684860000|2021-11-23 16:27:40|12362.34|12362.34|12362.14|12362.14|12362.34|12362.34|12362.14|12362.14|0
1637684870000|2021-11-23 16:27:50|12361.89|12361.89|12361.79|12361.79|12361.89|12361.89|12360.78|12360.78|0
1637684880000|2021-11-23 16:28:00|12362.14|12362.14|12361.79|12361.79|12362.14|12362.14|12361.79|12361.79|0
1637684890000|2021-11-23 16:28:10|12362.3|12362.3|12361.79|12361.79|12362.3|12362.3|12361.79|12361.79|0
1637684900000|2021-11-23 16:28:20|12361.87|12361.87|12361.68|12361.68|12361.87|12361.87|12361.62|12361.62|0
1637684910000|2021-11-23 16:28:30|12362.19|12362.19|12363.2|12363.2|12363.2|12363.2|12362.19|12362.19|0
1637684920000|2021-11-23 16:28:40|12362.84|12362.84|12365.82|12365.82|12365.82|12365.82|12362.84|12362.84|0
1637684930000|2021-11-23 16:28:50|12364.59|12364.59|12365.97|12365.97|12366.82|12366.82|12364.59|12364.59|0
1637684940000|2021-11-23 16:29:00|12367.2|12367.2|12367.99|12367.99|12368.07|12368.07|12365.83|12365.83|0
1637684950000|2021-11-23 16:29:10|12367.77|12367.77|12368.06|12368.06|12368.06|12368.06|12367.7|12367.7|0
1637684960000|2021-11-23 16:29:20|12366.83|12366.83|12366.98|12366.98|12366.98|12366.98|12366.83|12366.83|0
1637684970000|2021-11-23 16:29:30|12366.81|12366.81|12364.96|12364.96|12367.78|12367.78|12364.96|12364.96|0
1637684980000|2021-11-23 16:29:40|12364.8|12364.8|12363.94|12363.94|12364.8|12364.8|12363.53|12363.53|0
1637684990000|2021-11-23 16:29:50|12364.24|12364.24|12366.46|12366.46|12367.59|12367.59|12363.17|12363.17|0
1637741700000|2021-11-24 08:15:00|12483.65|12483.65|12485.55|12485.55|12485.55|12485.55|12483.65|12483.65|0
1637741710000|2021-11-24 08:15:10|12485.82|12485.82|12485.82|12485.82|12485.82|12485.82|12485.3|12485.3|0
1637741720000|2021-11-24 08:15:20|12486.18|12486.18|12489.55|12489.55|12489.55|12489.55|12486.18|12486.18|0
1637741730000|2021-11-24 08:15:30|12489.19|12489.19|12488.32|12488.32|12489.59|12489.59|12488.32|12488.32|0
1637741740000|2021-11-24 08:15:40|12487.09|12487.09|12486.93|12486.93|12487.09|12487.09|12485.7|12485.7|0
1637741750000|2021-11-24 08:15:50|12482.91|12482.91|12482.91|12482.91|12482.91|12482.91|12482.91|12482.91|0
1637741760000|2021-11-24 08:16:00|12483.97|12483.97|12485.03|12485.03|12485.03|12485.03|12483.97|12483.97|0
1637741770000|2021-11-24 08:16:10|12486.45|12486.45|12484.64|12484.64|12487.81|12487.81|12484.64|12484.64|0
1637741780000|2021-11-24 08:16:20|12484.4|12484.4|12485.33|12485.33|12486.19|12486.19|12484.4|12484.4|0
1637741790000|2021-11-24 08:16:30|12485.41|12485.41|12486.18|12486.18|12486.18|12486.18|12483.72|12483.72|0
1637741800000|2021-11-24 08:16:40|12485.8|12485.8|12484.34|12484.34|12487.58|12487.58|12484.34|12484.34|0
1637741810000|2021-11-24 08:16:50|12483.98|12483.98|12486.48|12486.48|12486.48|12486.48|12482.58|12482.58|0
1637741820000|2021-11-24 08:17:00|12486.75|12486.75|12486.42|12486.42|12486.78|12486.78|12485.55|12485.55|0
1637741830000|2021-11-24 08:17:10|12486.01|12486.01|12486.01|12486.01|12486.01|12486.01|12486.01|12486.01|0
1637741840000|2021-11-24 08:17:20|12485.5|12485.5|12480.51|12480.51|12485.5|12485.5|12480.51|12480.51|0
1637741850000|2021-11-24 08:17:30|12477.26|12477.26|12475.52|12475.52|12479.5|12479.5|12474.51|12474.51|0
1637741860000|2021-11-24 08:17:40|12475.6|12475.6|12476.59|12476.59|12476.59|12476.59|12475.6|12475.6|0
1637741870000|2021-11-24 08:17:50|12477|12477|12477|12477|12477|12477|12477|12477|0
1637741880000|2021-11-24 08:18:00|12480.65|12480.65|12484.53|12484.53|12485.76|12485.76|12480.24|12480.24|0
1637741890000|2021-11-24 08:18:10|12485.59|12485.59|12485.73|12485.73|12486.66|12486.66|12485.59|12485.59|0
1637741900000|2021-11-24 08:18:20|12485.02|12485.02|12484.96|12484.96|12485.02|12485.02|12484.3|12484.3|0
1637741910000|2021-11-24 08:18:30|12487.98|12487.98|12487.98|12487.98|12487.98|12487.98|12487.98|12487.98|0
1637741920000|2021-11-24 08:18:40|12489.21|12489.21|12489.92|12489.92|12489.92|12489.92|12489.21|12489.21|0
1637741930000|2021-11-24 08:18:50|12490.99|12490.99|12491.02|12491.02|12491.02|12491.02|12490.01|12490.01|0
1637741940000|2021-11-24 08:19:00|12489.79|12489.79|12489.61|12489.61|12489.79|12489.79|12489.08|12489.08|0
1637741960000|2021-11-24 08:19:20|12490.67|12490.67|12487.16|12487.16|12490.67|12490.67|12487|12487|0
1637741970000|2021-11-24 08:19:30|12487.48|12487.48|12480.95|12480.95|12487.48|12487.48|12480.16|12480.16|0
1637741980000|2021-11-24 08:19:40|12483.79|12483.79|12480.25|12480.25|12484.48|12484.48|12480.25|12480.25|0
1637742000000|2021-11-24 08:20:00|12480.96|12480.96|12480.96|12480.96|12480.96|12480.96|12480.96|12480.96|0
1637742010000|2021-11-24 08:20:10|12481.96|12481.96|12481.96|12481.96|12481.96|12481.96|12481.96|12481.96|0
1637742020000|2021-11-24 08:20:20|12481.75|12481.75|12481.75|12481.75|12481.75|12481.75|12481.75|12481.75|0
1637742030000|2021-11-24 08:20:30|12480.33|12480.33|12479.32|12479.32|12480.33|12480.33|12479.32|12479.32|0
1637742040000|2021-11-24 08:20:40|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|0
1637742050000|2021-11-24 08:20:50|12480.02|12480.02|12480.38|12480.38|12481.02|12481.02|12480.02|12480.02|0
1637742060000|2021-11-24 08:21:00|12480.73|12480.73|12479.73|12479.73|12480.73|12480.73|12479.73|12479.73|0
1637742080000|2021-11-24 08:21:20|12479.96|12479.96|12480.1|12480.1|12480.23|12480.23|12479.96|12479.96|0
1637742090000|2021-11-24 08:21:30|12480.45|12480.45|12480.45|12480.45|12480.45|12480.45|12480.45|12480.45|0
1637742110000|2021-11-24 08:21:50|12482.47|12482.47|12484.18|12484.18|12484.69|12484.69|12482.47|12482.47|0
1637742120000|2021-11-24 08:22:00|12483.96|12483.96|12482.83|12482.83|12485.32|12485.32|12482.83|12482.83|0
1637742130000|2021-11-24 08:22:10|12483.07|12483.07|12484.14|12484.14|12484.14|12484.14|12482.42|12482.42|0
1637742140000|2021-11-24 08:22:20|12481.65|12481.65|12482.95|12482.95|12482.95|12482.95|12480.23|12480.23|0
1637742150000|2021-11-24 08:22:30|12484.97|12484.97|12484.97|12484.97|12484.97|12484.97|12484.97|12484.97|0
1637742160000|2021-11-24 08:22:40|12484.56|12484.56|12486.96|12486.96|12486.96|12486.96|12484.56|12484.56|0
1637742180000|2021-11-24 08:23:00|12487.39|12487.39|12487.39|12487.39|12487.39|12487.39|12487.39|12487.39|0
1637742190000|2021-11-24 08:23:10|12487.66|12487.66|12488.31|12488.31|12488.31|12488.31|12487.66|12487.66|0
1637742220000|2021-11-24 08:23:40|12488.74|12488.74|12488.74|12488.74|12488.74|12488.74|12488.74|12488.74|0
1637742240000|2021-11-24 08:24:00|12488.58|12488.58|12488.36|12488.36|12488.58|12488.58|12488.36|12488.36|0
1637742250000|2021-11-24 08:24:10|12488.6|12488.6|12495.71|12495.71|12495.71|12495.71|12488.6|12488.6|0
1637742260000|2021-11-24 08:24:20|12496.42|12496.42|12497.42|12497.42|12497.42|12497.42|12496.42|12496.42|0
1637742270000|2021-11-24 08:24:30|12499.88|12499.88|12509.19|12509.19|12509.19|12509.19|12499.88|12499.88|0
1637742280000|2021-11-24 08:24:40|12510.42|12510.42|12510.94|12510.94|12510.94|12510.94|12510.42|12510.42|0
1637742290000|2021-11-24 08:24:50|12512.01|12512.01|12515.03|12515.03|12515.03|12515.03|12512.01|12512.01|0
1637742300000|2021-11-24 08:25:00|12517.26|12517.26|12516.16|12516.16|12518.05|12518.05|12516.04|12516.04|0
1637742310000|2021-11-24 08:25:10|12516.33|12516.33|12516.33|12516.33|12516.33|12516.33|12516.33|12516.33|0
1637742330000|2021-11-24 08:25:30|12516.68|12516.68|12521.16|12521.16|12521.18|12521.18|12516.68|12516.68|0
1637742340000|2021-11-24 08:25:40|12521.85|12521.85|12519.47|12519.47|12521.9|12521.9|12519.47|12519.47|0
1637742350000|2021-11-24 08:25:50|12521.48|12521.48|12521.48|12521.48|12521.48|12521.48|12521.48|12521.48|0
1637742360000|2021-11-24 08:26:00|12522.49|12522.49|12521.3|12521.3|12522.49|12522.49|12521.07|12521.07|0
1637742370000|2021-11-24 08:26:10|12520.06|12520.06|12520.5|12520.5|12521.3|12521.3|12519.42|12519.42|0
1637742390000|2021-11-24 08:26:30|12519.44|12519.44|12520.96|12520.96|12520.96|12520.96|12519.44|12519.44|0
1637742400000|2021-11-24 08:26:40|12521.76|12521.76|12520.54|12520.54|12522.83|12522.83|12520.54|12520.54|0
1637742410000|2021-11-24 08:26:50|12520.18|12520.18|12517.76|12517.76|12520.18|12520.18|12516.75|12516.75|0
1637742420000|2021-11-24 08:27:00|12517.33|12517.33|12518.75|12518.75|12518.75|12518.75|12517.33|12517.33|0
1637742430000|2021-11-24 08:27:10|12519.1|12519.1|12519.1|12519.1|12519.1|12519.1|12519.1|12519.1|0
1637742440000|2021-11-24 08:27:20|12518.88|12518.88|12518.96|12518.96|12519.2|12519.2|12518.88|12518.88|0
1637742450000|2021-11-24 08:27:30|12518.7|12518.7|12518.7|12518.7|12518.7|12518.7|12518.7|12518.7|0
1637742460000|2021-11-24 08:27:40|12521.71|12521.71|12521.93|12521.93|12521.93|12521.93|12521.71|12521.71|0
1637742470000|2021-11-24 08:27:50|12521.66|12521.66|12526.83|12526.83|12526.83|12526.83|12521.66|12521.66|0
1637742480000|2021-11-24 08:28:00|12528.28|12528.28|12530.83|12530.83|12530.86|12530.86|12528.28|12528.28|0
1637742490000|2021-11-24 08:28:10|12530.03|12530.03|12530.03|12530.03|12530.03|12530.03|12530.03|12530.03|0
1637742500000|2021-11-24 08:28:20|12528.8|12528.8|12528.8|12528.8|12528.8|12528.8|12528.8|12528.8|0
1637742520000|2021-11-24 08:28:40|12527.56|12527.56|12527.73|12527.73|12527.73|12527.73|12527.56|12527.56|0
1637742530000|2021-11-24 08:28:50|12526.5|12526.5|12527.56|12527.56|12527.56|12527.56|12526.5|12526.5|0
1637742540000|2021-11-24 08:29:00|12527.66|12527.66|12528.1|12528.1|12528.1|12528.1|12527.66|12527.66|0
1637742550000|2021-11-24 08:29:10|12530.56|12530.56|12531.56|12531.56|12533.58|12533.58|12530.56|12530.56|0
1637742570000|2021-11-24 08:29:30|12531.32|12531.32|12531.8|12531.8|12532.29|12532.29|12531.32|12531.32|0
1637742580000|2021-11-24 08:29:40|12532.04|12532.04|12532.04|12532.04|12532.04|12532.04|12532.04|12532.04|0
1637742590000|2021-11-24 08:29:50|12532.2|12532.2|12532.2|12532.2|12532.2|12532.2|12532.2|12532.2|0
1637742600000|2021-11-24 08:30:00|12531.98|12531.98|12529.08|12529.08|12532.11|12532.11|12528.87|12528.87|0
1637742610000|2021-11-24 08:30:10|12530.09|12530.09|12532.57|12532.57|12532.57|12532.57|12530.09|12530.09|0
1637742640000|2021-11-24 08:30:40|12532.81|12532.81|12532.46|12532.46|12532.81|12532.81|12532.46|12532.46|0
1637742650000|2021-11-24 08:30:50|12531.45|12531.45|12527.8|12527.8|12531.45|12531.45|12527.8|12527.8|0
1637742660000|2021-11-24 08:31:00|12526.79|12526.79|12521.76|12521.76|12526.79|12526.79|12521.76|12521.76|0
1637742670000|2021-11-24 08:31:10|12521.28|12521.28|12520.28|12520.28|12521.28|12521.28|12520.28|12520.28|0
1637742690000|2021-11-24 08:31:30|12519.64|12519.64|12519.64|12519.64|12519.64|12519.64|12519.64|12519.64|0
1637742700000|2021-11-24 08:31:40|12520.87|12520.87|12520.87|12520.87|12520.87|12520.87|12520.87|12520.87|0
1637742710000|2021-11-24 08:31:50|12521.88|12521.88|12522.85|12522.85|12523.28|12523.28|12521.88|12521.88|0
1637742720000|2021-11-24 08:32:00|12523.24|12523.24|12523.24|12523.24|12523.24|12523.24|12523.24|12523.24|0
1637742730000|2021-11-24 08:32:10|12524.66|12524.66|12524.31|12524.31|12524.66|12524.66|12524.31|12524.31|0
1637742740000|2021-11-24 08:32:20|12525.31|12525.31|12527.37|12527.37|12527.78|12527.78|12525.31|12525.31|0
1637742750000|2021-11-24 08:32:30|12527.54|12527.54|12527.54|12527.54|12527.54|12527.54|12527.54|12527.54|0
1637742760000|2021-11-24 08:32:40|12527.78|12527.78|12525.65|12525.65|12527.78|12527.78|12525.65|12525.65|0
1637742770000|2021-11-24 08:32:50|12524.94|12524.94|12526.65|12526.65|12526.65|12526.65|12524.94|12524.94|0
1637742780000|2021-11-24 08:33:00|12527.09|12527.09|12527.09|12527.09|12527.09|12527.09|12527.09|12527.09|0
1637742790000|2021-11-24 08:33:10|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|0
1637742800000|2021-11-24 08:33:20|12525.91|12525.91|12525.79|12525.79|12526.15|12526.15|12525.44|12525.44|0
1637742810000|2021-11-24 08:33:30|12524.73|12524.73|12524.73|12524.73|12524.73|12524.73|12524.73|12524.73|0
1637742820000|2021-11-24 08:33:40|12524.46|12524.46|12524.94|12524.94|12524.94|12524.94|12524.46|12524.46|0
1637742830000|2021-11-24 08:33:50|12522.92|12522.92|12522.92|12522.92|12522.92|12522.92|12522.92|12522.92|0
1637742840000|2021-11-24 08:34:00|12521.92|12521.92|12520.02|12520.02|12521.92|12521.92|12520.02|12520.02|0
1637742870000|2021-11-24 08:34:30|12518.15|12518.15|12518.41|12518.41|12518.41|12518.41|12518.15|12518.15|0
1637742880000|2021-11-24 08:34:40|12518.24|12518.24|12518.24|12518.24|12518.24|12518.24|12518.24|12518.24|0
1637742890000|2021-11-24 08:34:50|12516.23|12516.23|12516.23|12516.23|12516.23|12516.23|12516.23|12516.23|0
1637742900000|2021-11-24 08:35:00|12518.36|12518.36|12518.36|12518.36|12518.36|12518.36|12518.36|12518.36|0
1637742910000|2021-11-24 08:35:10|12519.01|12519.01|12517.78|12517.78|12519.01|12519.01|12517.78|12517.78|0
1637742920000|2021-11-24 08:35:20|12516.54|12516.54|12516.85|12516.85|12516.85|12516.85|12516.16|12516.16|0
1637742930000|2021-11-24 08:35:30|12516.68|12516.68|12520.11|12520.11|12520.11|12520.11|12516.03|12516.03|0
1637742940000|2021-11-24 08:35:40|12519.29|12519.29|12519.78|12519.78|12519.78|12519.78|12519.29|12519.29|0
1637742950000|2021-11-24 08:35:50|12517.76|12517.76|12515.69|12515.69|12517.76|12517.76|12515.69|12515.69|0
1637742960000|2021-11-24 08:36:00|12515.34|12515.34|12516.24|12516.24|12516.24|12516.24|12512.1|12512.1|0
1637743020000|2021-11-24 08:37:00|12515.89|12515.89|12515.89|12515.89|12515.89|12515.89|12515.89|12515.89|0
1637743030000|2021-11-24 08:37:10|12517.12|12517.12|12519.13|12519.13|12519.13|12519.13|12517.12|12517.12|0
1637743050000|2021-11-24 08:37:30|12517.9|12517.9|12518.26|12518.26|12518.26|12518.26|12517.9|12517.9|0
1637743080000|2021-11-24 08:38:00|12516.24|12516.24|12514.13|12514.13|12516.91|12516.91|12514.13|12514.13|0
1637743090000|2021-11-24 08:38:10|12514.84|12514.84|12514.84|12514.84|12514.84|12514.84|12514.84|12514.84|0
1637743100000|2021-11-24 08:38:20|12514.62|12514.62|12514.62|12514.62|12514.62|12514.62|12514.62|12514.62|0
1637743110000|2021-11-24 08:38:30|12514.98|12514.98|12514.98|12514.98|12514.98|12514.98|12514.98|12514.98|0
1637743120000|2021-11-24 08:38:40|12514.76|12514.76|12514.76|12514.76|12514.76|12514.76|12514.76|12514.76|0
1637743130000|2021-11-24 08:38:50|12515.27|12515.27|12515.02|12515.02|12515.27|12515.27|12515.02|12515.02|0
1637743140000|2021-11-24 08:39:00|12514.75|12514.75|12517.28|12517.28|12517.28|12517.28|12514.75|12514.75|0
1637743150000|2021-11-24 08:39:10|12519.29|12519.29|12518.88|12518.88|12520.3|12520.3|12518.88|12518.88|0
1637743160000|2021-11-24 08:39:20|12518.17|12518.17|12517.65|12517.65|12518.17|12518.17|12517.65|12517.65|0
1637743170000|2021-11-24 08:39:30|12517.41|12517.41|12517.67|12517.67|12517.67|12517.67|12516.67|12516.67|0
1637743180000|2021-11-24 08:39:40|12516.67|12516.67|12519.75|12519.75|12519.75|12519.75|12516.67|12516.67|0
1637743200000|2021-11-24 08:40:00|12518.33|12518.33|12519.55|12519.55|12519.55|12519.55|12517.62|12517.62|0
1637743210000|2021-11-24 08:40:10|12520.78|12520.78|12521.32|12521.32|12521.32|12521.32|12520.78|12520.78|0
1637743240000|2021-11-24 08:40:40|12522.03|12522.03|12520.44|12520.44|12522.03|12522.03|12520.44|12520.44|0
1637743250000|2021-11-24 08:40:50|12519.44|12519.44|12519.57|12519.57|12519.57|12519.57|12519.44|12519.44|0
1637743260000|2021-11-24 08:41:00|12519.78|12519.78|12519.78|12519.78|12519.78|12519.78|12519.78|12519.78|0
1637743270000|2021-11-24 08:41:10|12519.97|12519.97|12519.97|12519.97|12519.97|12519.97|12519.97|12519.97|0
1637743300000|2021-11-24 08:41:40|12519.32|12519.32|12518.49|12518.49|12519.5|12519.5|12518.49|12518.49|0
1637743320000|2021-11-24 08:42:00|12512.46|12512.46|12513.69|12513.69|12513.69|12513.69|12512.46|12512.46|0
1637743330000|2021-11-24 08:42:10|12514.04|12514.04|12516.57|12516.57|12516.57|12516.57|12514.04|12514.04|0
1637743340000|2021-11-24 08:42:20|12516.78|12516.78|12517.1|12517.1|12517.1|12517.1|12516.78|12516.78|0
1637743360000|2021-11-24 08:42:40|12516.09|12516.09|12515.69|12515.69|12516.09|12516.09|12515.28|12515.28|0
1637743370000|2021-11-24 08:42:50|12514.68|12514.68|12513.67|12513.67|12514.68|12514.68|12513.67|12513.67|0
1637743380000|2021-11-24 08:43:00|12513.92|12513.92|12513.92|12513.92|12513.92|12513.92|12513.92|12513.92|0
1637743390000|2021-11-24 08:43:10|12514.01|12514.01|12513.3|12513.3|12514.01|12514.01|12512.59|12512.59|0
1637743400000|2021-11-24 08:43:20|12512.29|12512.29|12511.23|12511.23|12512.29|12512.29|12511.23|12511.23|0
1637743410000|2021-11-24 08:43:30|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|0
1637743430000|2021-11-24 08:43:50|12512.94|12512.94|12512.55|12512.55|12512.94|12512.94|12512.55|12512.55|0
1637743440000|2021-11-24 08:44:00|12512.42|12512.42|12512.42|12512.42|12512.42|12512.42|12512.42|12512.42|0
1637743490000|2021-11-24 08:44:50|12511.41|12511.41|12511.41|12511.41|12511.41|12511.41|12511.41|12511.41|0
1637743500000|2021-11-24 08:45:00|12512.48|12512.48|12504.27|12504.27|12512.48|12512.48|12504.27|12504.27|0
1637743510000|2021-11-24 08:45:10|12505.27|12505.27|12505.27|12505.27|12505.27|12505.27|12505.27|12505.27|0
1637743530000|2021-11-24 08:45:30|12505.63|12505.63|12507.98|12507.98|12509.22|12509.22|12505.63|12505.63|0
1637743540000|2021-11-24 08:45:40|12507.5|12507.5|12507.5|12507.5|12507.5|12507.5|12507.5|12507.5|0
1637743550000|2021-11-24 08:45:50|12507.86|12507.86|12510.09|12510.09|12510.09|12510.09|12507.86|12507.86|0
1637743560000|2021-11-24 08:46:00|12510.44|12510.44|12510.09|12510.09|12510.44|12510.44|12510.09|12510.09|0
1637743570000|2021-11-24 08:46:10|12509.73|12509.73|12510.09|12510.09|12510.09|12510.09|12509.73|12509.73|0
1637743590000|2021-11-24 08:46:30|12510.77|12510.77|12510.94|12510.94|12510.94|12510.94|12510.77|12510.77|0
1637743600000|2021-11-24 08:46:40|12511.3|12511.3|12511.53|12511.53|12511.53|12511.53|12511.3|12511.3|0
1637743610000|2021-11-24 08:46:50|12511.89|12511.89|12511.89|12511.89|12511.89|12511.89|12511.89|12511.89|0
1637743620000|2021-11-24 08:47:00|12512.11|12512.11|12512.78|12512.78|12512.78|12512.78|12511.3|12511.3|0
1637743630000|2021-11-24 08:47:10|12513.19|12513.19|12513.19|12513.19|12513.19|12513.19|12513.19|12513.19|0
1637743640000|2021-11-24 08:47:20|12513.36|12513.36|12512.39|12512.39|12513.36|12513.36|12511.86|12511.86|0
1637743650000|2021-11-24 08:47:30|12512.18|12512.18|12511.68|12511.68|12512.89|12512.89|12511.44|12511.44|0
1637743660000|2021-11-24 08:47:40|12510.45|12510.45|12510.86|12510.86|12511.26|12511.26|12510.45|12510.45|0
1637743670000|2021-11-24 08:47:50|12510.5|12510.5|12510.75|12510.75|12510.86|12510.86|12510.04|12510.04|0
1637743680000|2021-11-24 08:48:00|12511.1|12511.1|12522.5|12522.5|12522.5|12522.5|12511.1|12511.1|0
1637743690000|2021-11-24 08:48:10|12523.5|12523.5|12520.22|12520.22|12523.5|12523.5|12520.22|12520.22|0
1637743700000|2021-11-24 08:48:20|12519.21|12519.21|12519.46|12519.46|12519.46|12519.46|12519.21|12519.21|0
1637743710000|2021-11-24 08:48:30|12519.25|12519.25|12520.86|12520.86|12520.86|12520.86|12519.09|12519.09|0
1637743720000|2021-11-24 08:48:40|12521.08|12521.08|12521.08|12521.08|12521.08|12521.08|12521.08|12521.08|0
1637743730000|2021-11-24 08:48:50|12520.86|12520.86|12520.86|12520.86|12520.86|12520.86|12520.86|12520.86|0
1637743740000|2021-11-24 08:49:00|12520.65|12520.65|12517.63|12517.63|12520.65|12520.65|12517.63|12517.63|0
1637743750000|2021-11-24 08:49:10|12518.02|12518.02|12520.4|12520.4|12520.4|12520.4|12518.02|12518.02|0
1637743760000|2021-11-24 08:49:20|12520.67|12520.67|12520.02|12520.02|12520.67|12520.67|12520.02|12520.02|0
1637743770000|2021-11-24 08:49:30|12521.02|12521.02|12523.12|12523.12|12523.12|12523.12|12521.02|12521.02|0
1637743780000|2021-11-24 08:49:40|12521.89|12521.89|12520.15|12520.15|12521.89|12521.89|12520.15|12520.15|0
1637743790000|2021-11-24 08:49:50|12519.63|12519.63|12519.63|12519.63|12519.63|12519.63|12519.63|12519.63|0
1637743800000|2021-11-24 08:50:00|12519.27|12519.27|12518.18|12518.18|12519.63|12519.63|12518.18|12518.18|0
1637743810000|2021-11-24 08:50:10|12517.84|12517.84|12517.84|12517.84|12517.84|12517.84|12517.84|12517.84|0
1637743820000|2021-11-24 08:50:20|12519.07|12519.07|12519.43|12519.43|12521.31|12521.31|12519.07|12519.07|0
1637743830000|2021-11-24 08:50:30|12519|12519|12519|12519|12519|12519|12519|12519|0
1637743840000|2021-11-24 08:50:40|12518.29|12518.29|12517.22|12517.22|12518.29|12518.29|12517.22|12517.22|0
1637743850000|2021-11-24 08:50:50|12517.44|12517.44|12518.68|12518.68|12518.68|12518.68|12517.21|12517.21|0
1637743860000|2021-11-24 08:51:00|12519.39|12519.39|12520.01|12520.01|12520.01|12520.01|12519.39|12519.39|0
1637743890000|2021-11-24 08:51:30|12519.84|12519.84|12518.19|12518.19|12519.84|12519.84|12517.83|12517.83|0
1637743900000|2021-11-24 08:51:40|12515.17|12515.17|12518.02|12518.02|12518.19|12518.19|12515.17|12515.17|0
1637743910000|2021-11-24 08:51:50|12517.31|12517.31|12516.95|12516.95|12517.31|12517.31|12516.95|12516.95|0
1637743920000|2021-11-24 08:52:00|12516.73|12516.73|12516.73|12516.73|12516.73|12516.73|12516.73|12516.73|0
1637743940000|2021-11-24 08:52:20|12518.75|12518.75|12518.75|12518.75|12518.75|12518.75|12518.75|12518.75|0
1637743960000|2021-11-24 08:52:40|12518.48|12518.48|12516.92|12516.92|12518.48|12518.48|12516.2|12516.2|0
1637743970000|2021-11-24 08:52:50|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|0
1637743980000|2021-11-24 08:53:00|12516.28|12516.28|12516.28|12516.28|12516.28|12516.28|12516.28|12516.28|0
1637743990000|2021-11-24 08:53:10|12516.01|12516.01|12515.6|12515.6|12516.01|12516.01|12515.6|12515.6|0
1637744000000|2021-11-24 08:53:20|12515.47|12515.47|12512.98|12512.98|12515.47|12515.47|12512.74|12512.74|0
1637744020000|2021-11-24 08:53:40|12512.82|12512.82|12511.81|12511.81|12512.82|12512.82|12511.81|12511.81|0
1637744030000|2021-11-24 08:53:50|12512.52|12512.52|12512.57|12512.57|12512.57|12512.57|12512.35|12512.35|0
1637744040000|2021-11-24 08:54:00|12512.14|12512.14|12512.14|12512.14|12512.14|12512.14|12512.14|12512.14|0
1637744050000|2021-11-24 08:54:10|12510.91|12510.91|12511.08|12511.08|12511.08|12511.08|12510.91|12510.91|0
1637744060000|2021-11-24 08:54:20|12511.43|12511.43|12511.28|12511.28|12511.43|12511.43|12511.28|12511.28|0
1637744080000|2021-11-24 08:54:40|12513.29|12513.29|12513.29|12513.29|12513.29|12513.29|12513.29|12513.29|0
1637744140000|2021-11-24 08:55:40|12512.29|12512.29|12511.4|12511.4|12512.29|12512.29|12510.16|12510.16|0
1637744150000|2021-11-24 08:55:50|12511.22|12511.22|12507.03|12507.03|12511.22|12511.22|12507.03|12507.03|0
1637744160000|2021-11-24 08:56:00|12506.32|12506.32|12507.47|12507.47|12507.47|12507.47|12506.32|12506.32|0
1637744170000|2021-11-24 08:56:10|12506.44|12506.44|12505.79|12505.79|12506.79|12506.79|12505.79|12505.79|0
1637744180000|2021-11-24 08:56:20|12505.41|12505.41|12503.99|12503.99|12505.41|12505.41|12503.99|12503.99|0
1637744200000|2021-11-24 08:56:40|12504.7|12504.7|12505.07|12505.07|12505.07|12505.07|12504.7|12504.7|0
1637744210000|2021-11-24 08:56:50|12505.23|12505.23|12500|12500|12505.54|12505.54|12500|12500|0
1637744220000|2021-11-24 08:57:00|12499.73|12499.73|12499.89|12499.89|12500.05|12500.05|12499.73|12499.73|0
1637744230000|2021-11-24 08:57:10|12500.35|12500.35|12500.35|12500.35|12500.35|12500.35|12500.35|12500.35|0
1637744240000|2021-11-24 08:57:20|12498.72|12498.72|12496.71|12496.71|12498.72|12498.72|12496.71|12496.71|0
1637744250000|2021-11-24 08:57:30|12496.19|12496.19|12495.18|12495.18|12496.19|12496.19|12495.18|12495.18|0
1637744270000|2021-11-24 08:57:50|12495.53|12495.53|12495.53|12495.53|12495.53|12495.53|12495.53|12495.53|0
1637744280000|2021-11-24 08:58:00|12494.52|12494.52|12492.17|12492.17|12494.52|12494.52|12491.1|12491.1|0
1637744290000|2021-11-24 08:58:10|12492.34|12492.34|12492.34|12492.34|12492.34|12492.34|12492.34|12492.34|0
1637744300000|2021-11-24 08:58:20|12493.4|12493.4|12496.18|12496.18|12496.18|12496.18|12493.4|12493.4|0
1637744310000|2021-11-24 08:58:30|12496.01|12496.01|12496.01|12496.01|12496.01|12496.01|12496.01|12496.01|0
1637744320000|2021-11-24 08:58:40|12498.14|12498.14|12498.19|12498.19|12498.19|12498.19|12498.14|12498.14|0
1637744340000|2021-11-24 08:59:00|12498.43|12498.43|12499.66|12499.66|12499.66|12499.66|12498.43|12498.43|0
1637744350000|2021-11-24 08:59:10|12499.88|12499.88|12501.37|12501.37|12503.43|12503.43|12499.88|12499.88|0
1637744360000|2021-11-24 08:59:20|12501.83|12501.83|12501.39|12501.39|12501.83|12501.83|12501.18|12501.18|0
1637744370000|2021-11-24 08:59:30|12501.25|12501.25|12501.17|12501.17|12501.25|12501.25|12501.17|12501.17|0
1637744380000|2021-11-24 08:59:40|12501.53|12501.53|12501.88|12501.88|12502.53|12502.53|12501.53|12501.53|0
1637744390000|2021-11-24 08:59:50|12502.05|12502.05|12503.24|12503.24|12503.24|12503.24|12502.05|12502.05|0
1637744400000|2021-11-24 09:00:00|12502.01|12502.01|12500.82|12500.82|12503.24|12503.24|12500.82|12500.82|0
1637744410000|2021-11-24 09:00:10|12500.11|12500.11|12499.67|12499.67|12500.11|12500.11|12499.67|12499.67|0
1637744430000|2021-11-24 09:00:30|12499.54|12499.54|12499.54|12499.54|12499.54|12499.54|12499.54|12499.54|0
1637744450000|2021-11-24 09:00:50|12499.11|12499.11|12499.11|12499.11|12499.76|12499.76|12499.11|12499.11|0
1637744460000|2021-11-24 09:01:00|12498.8|12498.8|12501.96|12501.96|12501.96|12501.96|12498.8|12498.8|0
1637744470000|2021-11-24 09:01:10|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|0
1637744480000|2021-11-24 09:01:20|12500.51|12500.51|12500.73|12500.73|12500.73|12500.73|12500.51|12500.51|0
1637744490000|2021-11-24 09:01:30|12500.9|12500.9|12500.9|12500.9|12500.9|12500.9|12500.9|12500.9|0
1637744500000|2021-11-24 09:01:40|12500.98|12500.98|12500.5|12500.5|12500.98|12500.98|12500.5|12500.5|0
1637744510000|2021-11-24 09:01:50|12501.21|12501.21|12501.92|12501.92|12501.92|12501.92|12501.21|12501.21|0
1637744520000|2021-11-24 09:02:00|12503.15|12503.15|12503.15|12503.15|12503.15|12503.15|12503.15|12503.15|0
1637744530000|2021-11-24 09:02:10|12504.92|12504.92|12504.92|12504.92|12504.92|12504.92|12504.92|12504.92|0
1637744540000|2021-11-24 09:02:20|12505.99|12505.99|12506.94|12506.94|12508.52|12508.52|12505.99|12505.99|0
1637744550000|2021-11-24 09:02:30|12505.87|12505.87|12504.16|12504.16|12505.93|12505.93|12504.16|12504.16|0
1637744560000|2021-11-24 09:02:40|12504.52|12504.52|12504.09|12504.09|12504.52|12504.52|12504.09|12504.09|0
1637744570000|2021-11-24 09:02:50|12503.03|12503.03|12503.03|12503.03|12503.03|12503.03|12503.03|12503.03|0
1637744580000|2021-11-24 09:03:00|12503.74|12503.74|12501.54|12501.54|12504.66|12504.66|12501.32|12501.32|0
1637744590000|2021-11-24 09:03:10|12500.83|12500.83|12500.83|12500.83|12500.83|12500.83|12500.83|12500.83|0
1637744600000|2021-11-24 09:03:20|12501.18|12501.18|12501.18|12501.18|12501.18|12501.18|12501.18|12501.18|0
1637744610000|2021-11-24 09:03:30|12502.41|12502.41|12502.13|12502.13|12502.41|12502.41|12502.13|12502.13|0
1637744630000|2021-11-24 09:03:50|12501.1|12501.1|12500.3|12500.3|12501.1|12501.1|12500.3|12500.3|0
1637744640000|2021-11-24 09:04:00|12499.29|12499.29|12495.47|12495.47|12499.29|12499.29|12495.47|12495.47|0
1637744650000|2021-11-24 09:04:10|12495.2|12495.2|12495.83|12495.83|12495.83|12495.83|12494.2|12494.2|0
1637744660000|2021-11-24 09:04:20|12494.82|12494.82|12493.59|12493.59|12494.82|12494.82|12493.59|12493.59|0
1637744670000|2021-11-24 09:04:30|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|0
1637744680000|2021-11-24 09:04:40|12492.96|12492.96|12492.96|12492.96|12492.96|12492.96|12492.96|12492.96|0
1637744700000|2021-11-24 09:05:00|12492.79|12492.79|12492.4|12492.4|12492.79|12492.79|12492.4|12492.4|0
1637744710000|2021-11-24 09:05:10|12492.25|12492.25|12491.01|12491.01|12492.25|12492.25|12491.01|12491.01|0
1637744730000|2021-11-24 09:05:30|12490.84|12490.84|12491.55|12491.55|12491.55|12491.55|12490.84|12490.84|0
1637744750000|2021-11-24 09:05:50|12491.86|12491.86|12491.35|12491.35|12491.86|12491.86|12491.3|12491.3|0
1637744760000|2021-11-24 09:06:00|12491.71|12491.71|12490.21|12490.21|12491.71|12491.71|12490.21|12490.21|0
1637744770000|2021-11-24 09:06:10|12489.85|12489.85|12489|12489|12489.85|12489.85|12488.84|12488.84|0
1637744780000|2021-11-24 09:06:20|12488.04|12488.04|12487.38|12487.38|12488.04|12488.04|12487.38|12487.38|0
1637744790000|2021-11-24 09:06:30|12487.81|12487.81|12487.71|12487.71|12488.63|12488.63|12487.71|12487.71|0
1637744800000|2021-11-24 09:06:40|12487.76|12487.76|12488.26|12488.26|12488.26|12488.26|12487.76|12487.76|0
1637744810000|2021-11-24 09:06:50|12489.27|12489.27|12490.68|12490.68|12490.68|12490.68|12489.27|12489.27|0
1637744820000|2021-11-24 09:07:00|12491.39|12491.39|12489|12489|12492.01|12492.01|12489|12489|0
1637744830000|2021-11-24 09:07:10|12488.7|12488.7|12489.92|12489.92|12490.18|12490.18|12488.7|12488.7|0
1637744840000|2021-11-24 09:07:20|12488.15|12488.15|12479.45|12479.45|12488.15|12488.15|12479.45|12479.45|0
1637744850000|2021-11-24 09:07:30|12476.97|12476.97|12477.84|12477.84|12478.2|12478.2|12476.97|12476.97|0
1637744860000|2021-11-24 09:07:40|12477.49|12477.49|12482.3|12482.3|12483.48|12483.48|12476.02|12476.02|0
1637744870000|2021-11-24 09:07:50|12482.61|12482.61|12482.27|12482.27|12482.61|12482.61|12482.27|12482.27|0
1637744880000|2021-11-24 09:08:00|12482.04|12482.04|12482.04|12482.04|12482.04|12482.04|12482.04|12482.04|0
1637744890000|2021-11-24 09:08:10|12482.57|12482.57|12482.1|12482.1|12482.57|12482.57|12482.1|12482.1|0
1637744910000|2021-11-24 09:08:30|12481.58|12481.58|12484.07|12484.07|12484.07|12484.07|12481.58|12481.58|0
1637744920000|2021-11-24 09:08:40|12483.36|12483.36|12482.29|12482.29|12483.36|12483.36|12482.29|12482.29|0
1637744940000|2021-11-24 09:09:00|12481.94|12481.94|12481.23|12481.23|12481.94|12481.94|12481.23|12481.23|0
1637744950000|2021-11-24 09:09:10|12480.16|12480.16|12480.28|12480.28|12480.28|12480.28|12479.93|12479.93|0
1637744960000|2021-11-24 09:09:20|12480.64|12480.64|12479.29|12479.29|12483.1|12483.1|12479.07|12479.07|0
1637744970000|2021-11-24 09:09:30|12480.3|12480.3|12480.7|12480.7|12480.7|12480.7|12480.3|12480.3|0
1637744980000|2021-11-24 09:09:40|12480.25|12480.25|12483.08|12483.08|12483.44|12483.44|12480.25|12480.25|0
1637744990000|2021-11-24 09:09:50|12482.94|12482.94|12482.83|12482.83|12482.94|12482.94|12482.83|12482.83|0
1637745000000|2021-11-24 09:10:00|12484.06|12484.06|12484.06|12484.06|12484.06|12484.06|12484.06|12484.06|0
1637745010000|2021-11-24 09:10:10|12483.05|12483.05|12483.05|12483.05|12483.05|12483.05|12483.05|12483.05|0
1637745030000|2021-11-24 09:10:30|12483.27|12483.27|12485.28|12485.28|12485.28|12485.28|12483.27|12483.27|0
1637745050000|2021-11-24 09:10:50|12485.18|12485.18|12485.18|12485.18|12485.18|12485.18|12485.18|12485.18|0
1637745070000|2021-11-24 09:11:10|12485.53|12485.53|12486.26|12486.26|12486.26|12486.26|12485.53|12485.53|0
1637745090000|2021-11-24 09:11:30|12486.15|12486.15|12485.68|12485.68|12486.39|12486.39|12485.68|12485.68|0
1637745110000|2021-11-24 09:11:50|12485.27|12485.27|12485.69|12485.69|12485.69|12485.69|12485.27|12485.27|0
1637745130000|2021-11-24 09:12:10|12485.48|12485.48|12485.89|12485.89|12485.89|12485.89|12485.48|12485.48|0
1637745150000|2021-11-24 09:12:30|12486.95|12486.95|12486.95|12486.95|12486.95|12486.95|12486.95|12486.95|0
1637745160000|2021-11-24 09:12:40|12487.96|12487.96|12488.37|12488.37|12488.37|12488.37|12487.96|12487.96|0
1637745170000|2021-11-24 09:12:50|12488.58|12488.58|12486.57|12486.57|12488.58|12488.58|12486.57|12486.57|0
1637745180000|2021-11-24 09:13:00|12485.56|12485.56|12485.55|12485.55|12485.56|12485.56|12485.21|12485.21|0
1637745190000|2021-11-24 09:13:10|12486.56|12486.56|12491.59|12491.59|12491.59|12491.59|12486.56|12486.56|0
1637745200000|2021-11-24 09:13:20|12491.38|12491.38|12491.55|12491.55|12491.55|12491.55|12491.38|12491.38|0
1637745210000|2021-11-24 09:13:30|12488.54|12488.54|12488.7|12488.7|12488.7|12488.7|12488.54|12488.54|0
1637745220000|2021-11-24 09:13:40|12488.29|12488.29|12488.29|12488.29|12488.29|12488.29|12488.29|12488.29|0
1637745240000|2021-11-24 09:14:00|12488.08|12488.08|12487.77|12487.77|12488.08|12488.08|12487.77|12487.77|0
1637745250000|2021-11-24 09:14:10|12488.24|12488.24|12487.88|12487.88|12488.24|12488.24|12487.88|12487.88|0
1637745260000|2021-11-24 09:14:20|12488.12|12488.12|12486.5|12486.5|12488.12|12488.12|12486.5|12486.5|0
1637745270000|2021-11-24 09:14:30|12484.48|12484.48|12484.48|12484.48|12484.48|12484.48|12484.48|12484.48|0
1637745280000|2021-11-24 09:14:40|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|0
1637745290000|2021-11-24 09:14:50|12483.72|12483.72|12483.72|12483.72|12483.72|12483.72|12483.72|12483.72|0
1637745300000|2021-11-24 09:15:00|12484.25|12484.25|12484.73|12484.73|12484.73|12484.73|12484.25|12484.25|0
1637745310000|2021-11-24 09:15:10|12484.3|12484.3|12483.4|12483.4|12484.3|12484.3|12483.4|12483.4|0
1637745320000|2021-11-24 09:15:20|12482.17|12482.17|12477.18|12477.18|12482.38|12482.38|12477.18|12477.18|0
1637745340000|2021-11-24 09:15:40|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|0
1637745350000|2021-11-24 09:15:50|12475.72|12475.72|12475.31|12475.31|12475.72|12475.72|12475.31|12475.31|0
1637745360000|2021-11-24 09:16:00|12474.96|12474.96|12473.54|12473.54|12474.96|12474.96|12473.54|12473.54|0
1637745370000|2021-11-24 09:16:10|12473.33|12473.33|12473.28|12473.28|12473.33|12473.33|12473.28|12473.28|0
1637745380000|2021-11-24 09:16:20|12474.51|12474.51|12473.88|12473.88|12474.51|12474.51|12473.88|12473.88|0
1637745390000|2021-11-24 09:16:30|12474.29|12474.29|12475.46|12475.46|12475.46|12475.46|12474.29|12474.29|0
1637745400000|2021-11-24 09:16:40|12475.41|12475.41|12478.6|12478.6|12479.67|12479.67|12475.41|12475.41|0
1637745410000|2021-11-24 09:16:50|12478.66|12478.66|12479.66|12479.66|12479.66|12479.66|12478.66|12478.66|0
1637745420000|2021-11-24 09:17:00|12480.02|12480.02|12480.18|12480.18|12480.18|12480.18|12480.02|12480.02|0
1637745430000|2021-11-24 09:17:10|12482.19|12482.19|12483.25|12483.25|12483.25|12483.25|12482.19|12482.19|0
1637745440000|2021-11-24 09:17:20|12485.73|12485.73|12485.73|12485.73|12485.73|12485.73|12485.73|12485.73|0
1637745450000|2021-11-24 09:17:30|12486.74|12486.74|12486.74|12486.74|12486.74|12486.74|12486.74|12486.74|0
1637745460000|2021-11-24 09:17:40|12487.74|12487.74|12486.51|12486.51|12487.74|12487.74|12486.51|12486.51|0
1637745480000|2021-11-24 09:18:00|12485.5|12485.5|12485.94|12485.94|12485.94|12485.94|12485.5|12485.5|0
1637745500000|2021-11-24 09:18:20|12485.53|12485.53|12486.06|12486.06|12486.06|12486.06|12485.53|12485.53|0
1637745520000|2021-11-24 09:18:40|12486.19|12486.19|12488.2|12488.2|12488.2|12488.2|12486.19|12486.19|0
1637745530000|2021-11-24 09:18:50|12488.42|12488.42|12488.4|12488.4|12488.42|12488.42|12488.4|12488.4|0
1637745540000|2021-11-24 09:19:00|12488.47|12488.47|12488.47|12488.47|12488.47|12488.47|12488.47|12488.47|0
1637745550000|2021-11-24 09:19:10|12488.63|12488.63|12488.74|12488.74|12488.74|12488.74|12488.47|12488.47|0
1637745560000|2021-11-24 09:19:20|12488.47|12488.47|12488.47|12488.47|12488.47|12488.47|12488.47|12488.47|0
1637745570000|2021-11-24 09:19:30|12489.18|12489.18|12489.18|12489.18|12489.18|12489.18|12489.18|12489.18|0
1637745580000|2021-11-24 09:19:40|12488.91|12488.91|12488.99|12488.99|12488.99|12488.99|12488.91|12488.91|0
1637745590000|2021-11-24 09:19:50|12489.09|12489.09|12489.09|12489.09|12489.09|12489.09|12489.09|12489.09|0
1637745600000|2021-11-24 09:20:00|12490.32|12490.32|12491.49|12491.49|12491.49|12491.49|12490.32|12490.32|0
1637745610000|2021-11-24 09:20:10|12491.66|12491.66|12491.92|12491.92|12491.92|12491.92|12491.66|12491.66|0
1637745620000|2021-11-24 09:20:20|12490.92|12490.92|12490.92|12490.92|12490.92|12490.92|12490.92|12490.92|0
1637745630000|2021-11-24 09:20:30|12490.21|12490.21|12490.21|12490.21|12490.21|12490.21|12490.21|12490.21|0
1637745650000|2021-11-24 09:20:50|12490.38|12490.38|12490.55|12490.55|12490.55|12490.55|12490.38|12490.38|0
1637745660000|2021-11-24 09:21:00|12490.77|12490.77|12490.77|12490.77|12490.77|12490.77|12490.77|12490.77|0
1637745670000|2021-11-24 09:21:10|12491.22|12491.22|12491.22|12491.22|12491.22|12491.22|12491.22|12491.22|0
1637745680000|2021-11-24 09:21:20|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|0
1637745710000|2021-11-24 09:21:50|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|12489.21|0
1637745720000|2021-11-24 09:22:00|12489.38|12489.38|12489.38|12489.38|12489.38|12489.38|12489.38|12489.38|0
1637745740000|2021-11-24 09:22:20|12491.4|12491.4|12492.63|12492.63|12492.63|12492.63|12491.4|12491.4|0
1637745750000|2021-11-24 09:22:30|12492.84|12492.84|12494.85|12494.85|12494.85|12494.85|12492.84|12492.84|0
1637745760000|2021-11-24 09:22:40|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|0
1637745780000|2021-11-24 09:23:00|12493.84|12493.84|12493.84|12493.84|12493.84|12493.84|12493.84|12493.84|0
1637745790000|2021-11-24 09:23:10|12493.6|12493.6|12493.67|12493.67|12494.47|12494.47|12493.6|12493.6|0
1637745800000|2021-11-24 09:23:20|12495.68|12495.68|12501.76|12501.76|12502.13|12502.13|12495.68|12495.68|0
1637745810000|2021-11-24 09:23:30|12503.77|12503.77|12505.76|12505.76|12505.76|12505.76|12503.77|12503.77|0
1637745820000|2021-11-24 09:23:40|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|12507.77|0
1637745830000|2021-11-24 09:23:50|12509|12509|12509|12509|12509|12509|12509|12509|0
1637745840000|2021-11-24 09:24:00|12510.24|12510.24|12512.77|12512.77|12512.77|12512.77|12510.24|12510.24|0
1637745850000|2021-11-24 09:24:10|12513.28|12513.28|12518.14|12518.14|12518.31|12518.31|12513.28|12513.28|0
1637745860000|2021-11-24 09:24:20|12517.97|12517.97|12512.71|12512.71|12517.97|12517.97|12512.71|12512.71|0
1637745870000|2021-11-24 09:24:30|12512|12512|12512|12512|12512|12512|12512|12512|0
1637745890000|2021-11-24 09:24:50|12515.02|12515.02|12514.02|12514.02|12515.02|12515.02|12514.02|12514.02|0
1637745900000|2021-11-24 09:25:00|12513.01|12513.01|12512.84|12512.84|12514.02|12514.02|12512.84|12512.84|0
1637745920000|2021-11-24 09:25:20|12513.55|12513.55|12509.41|12509.41|12513.55|12513.55|12509.41|12509.41|0
1637745930000|2021-11-24 09:25:30|12511.18|12511.18|12511.3|12511.3|12511.3|12511.3|12510.94|12510.94|0
1637745940000|2021-11-24 09:25:40|12512.3|12512.3|12512.66|12512.66|12512.66|12512.66|12512.3|12512.3|0
1637745960000|2021-11-24 09:26:00|12511.43|12511.43|12509.3|12509.3|12511.43|12511.43|12509.3|12509.3|0
1637745970000|2021-11-24 09:26:10|12509.81|12509.81|12509.81|12509.81|12509.81|12509.81|12509.81|12509.81|0
1637745980000|2021-11-24 09:26:20|12509.98|12509.98|12509.98|12509.98|12509.98|12509.98|12509.98|12509.98|0
1637745990000|2021-11-24 09:26:30|12510.5|12510.5|12507.66|12507.66|12510.5|12510.5|12507.66|12507.66|0
1637746000000|2021-11-24 09:26:40|12505.61|12505.61|12499.43|12499.43|12505.61|12505.61|12499.43|12499.43|0
1637746020000|2021-11-24 09:27:00|12499.3|12499.3|12502.61|12502.61|12502.61|12502.61|12498.59|12498.59|0
1637746030000|2021-11-24 09:27:10|12503.62|12503.62|12502.61|12502.61|12503.62|12503.62|12502.61|12502.61|0
1637746050000|2021-11-24 09:27:30|12503.85|12503.85|12502.61|12502.61|12503.85|12503.85|12502.61|12502.61|0
1637746060000|2021-11-24 09:27:40|12499.6|12499.6|12499.6|12499.6|12499.6|12499.6|12499.6|12499.6|0
1637746070000|2021-11-24 09:27:50|12500.31|12500.31|12498.89|12498.89|12500.31|12500.31|12498.89|12498.89|0
1637746080000|2021-11-24 09:28:00|12496.7|12496.7|12494.63|12494.63|12496.7|12496.7|12494.63|12494.63|0
1637746100000|2021-11-24 09:28:20|12494.12|12494.12|12493.12|12493.12|12494.12|12494.12|12493.12|12493.12|0
1637746110000|2021-11-24 09:28:30|12492.4|12492.4|12492.23|12492.23|12492.4|12492.4|12492.23|12492.23|0
1637746120000|2021-11-24 09:28:40|12495.06|12495.06|12495.06|12495.06|12495.06|12495.06|12495.06|12495.06|0
1637746130000|2021-11-24 09:28:50|12495.79|12495.79|12495.66|12495.66|12496.14|12496.14|12495.66|12495.66|0
1637746140000|2021-11-24 09:29:00|12495.49|12495.49|12495.64|12495.64|12495.64|12495.64|12495.06|12495.06|0
1637746150000|2021-11-24 09:29:10|12495.98|12495.98|12497.99|12497.99|12497.99|12497.99|12495.98|12495.98|0
1637746160000|2021-11-24 09:29:20|12498.7|12498.7|12498.44|12498.44|12498.7|12498.7|12498.44|12498.44|0
1637746170000|2021-11-24 09:29:30|12498.79|12498.79|12497.74|12497.74|12498.79|12498.79|12497.74|12497.74|0
1637746180000|2021-11-24 09:29:40|12497.91|12497.91|12497.91|12497.91|12497.91|12497.91|12497.91|12497.91|0
1637746200000|2021-11-24 09:30:00|12497.2|12497.2|12494.92|12494.92|12497.2|12497.2|12494.92|12494.92|0
1637746210000|2021-11-24 09:30:10|12495.63|12495.63|12495.63|12495.63|12495.63|12495.63|12495.63|12495.63|0
1637746240000|2021-11-24 09:30:40|12495.46|12495.46|12495.29|12495.29|12495.46|12495.46|12495.29|12495.29|0
1637746250000|2021-11-24 09:30:50|12494.06|12494.06|12492.83|12492.83|12494.06|12494.06|12492.83|12492.83|0
1637746260000|2021-11-24 09:31:00|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|0
1637746290000|2021-11-24 09:31:30|12489.16|12489.16|12489.32|12489.32|12489.32|12489.32|12489.16|12489.16|0
1637746300000|2021-11-24 09:31:40|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|0
1637746320000|2021-11-24 09:32:00|12488.82|12488.82|12488|12488|12488.82|12488.82|12488|12488|0
1637746350000|2021-11-24 09:32:30|12487.74|12487.74|12487.74|12487.74|12487.74|12487.74|12487.74|12487.74|0
1637746360000|2021-11-24 09:32:40|12488.45|12488.45|12492.7|12492.7|12493.71|12493.71|12488.45|12488.45|0
1637746380000|2021-11-24 09:33:00|12493.05|12493.05|12492.34|12492.34|12493.05|12493.05|12492.34|12492.34|0
1637746390000|2021-11-24 09:33:10|12491.63|12491.63|12491.63|12491.63|12491.63|12491.63|12491.63|12491.63|0
1637746400000|2021-11-24 09:33:20|12491.12|12491.12|12488.19|12488.19|12491.12|12491.12|12488.19|12488.19|0
1637746410000|2021-11-24 09:33:30|12487.84|12487.84|12486.61|12486.61|12487.84|12487.84|12486.61|12486.61|0
1637746420000|2021-11-24 09:33:40|12486.07|12486.07|12486.07|12486.07|12486.07|12486.07|12486.07|12486.07|0
1637746430000|2021-11-24 09:33:50|12486.24|12486.24|12485.43|12485.43|12486.24|12486.24|12485.43|12485.43|0
1637746450000|2021-11-24 09:34:10|12484.19|12484.19|12482.53|12482.53|12484.19|12484.19|12482.53|12482.53|0
1637746470000|2021-11-24 09:34:30|12481.52|12481.52|12481.79|12481.79|12481.79|12481.79|12481.26|12481.26|0
1637746480000|2021-11-24 09:34:40|12480.56|12480.56|12480.56|12480.56|12480.56|12480.56|12480.56|12480.56|0
1637746490000|2021-11-24 09:34:50|12479.74|12479.74|12479.57|12479.57|12479.74|12479.74|12479.57|12479.57|0
1637746500000|2021-11-24 09:35:00|12478.34|12478.34|12477.48|12477.48|12478.34|12478.34|12477.48|12477.48|0
1637746510000|2021-11-24 09:35:10|12477.24|12477.24|12474.39|12474.39|12477.41|12477.41|12474.39|12474.39|0
1637746530000|2021-11-24 09:35:30|12473.16|12473.16|12473.16|12473.16|12473.16|12473.16|12473.16|12473.16|0
1637746550000|2021-11-24 09:35:50|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|0
1637746560000|2021-11-24 09:36:00|12475.42|12475.42|12476.65|12476.65|12476.65|12476.65|12475.42|12475.42|0
1637746570000|2021-11-24 09:36:10|12477.2|12477.2|12477.2|12477.2|12477.2|12477.2|12477.2|12477.2|0
1637746590000|2021-11-24 09:36:30|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|0
1637746620000|2021-11-24 09:37:00|12476.83|12476.83|12476.57|12476.57|12476.83|12476.83|12476.57|12476.57|0
1637746630000|2021-11-24 09:37:10|12477.27|12477.27|12478.81|12478.81|12479.16|12479.16|12477.27|12477.27|0
1637746660000|2021-11-24 09:37:40|12478.33|12478.33|12478.15|12478.15|12479.16|12479.16|12478.15|12478.15|0
1637746670000|2021-11-24 09:37:50|12478.86|12478.86|12480.38|12480.38|12480.38|12480.38|12478.86|12478.86|0
1637746690000|2021-11-24 09:38:10|12480.17|12480.17|12475.51|12475.51|12480.17|12480.17|12475.51|12475.51|0
1637746700000|2021-11-24 09:38:20|12474.45|12474.45|12476.22|12476.22|12476.22|12476.22|12474.45|12474.45|0
1637746720000|2021-11-24 09:38:40|12476.39|12476.39|12476.39|12476.39|12476.39|12476.39|12476.39|12476.39|0
1637746730000|2021-11-24 09:38:50|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|0
1637746770000|2021-11-24 09:39:30|12473.93|12473.93|12473.93|12473.93|12473.93|12473.93|12473.93|12473.93|0
1637746780000|2021-11-24 09:39:40|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|0
1637746790000|2021-11-24 09:39:50|12475.57|12475.57|12477.58|12477.58|12477.58|12477.58|12475.57|12475.57|0
1637746800000|2021-11-24 09:40:00|12478.29|12478.29|12476.26|12476.26|12478.29|12478.29|12476.26|12476.26|0
1637746830000|2021-11-24 09:40:30|12475.03|12475.03|12472.21|12472.21|12475.03|12475.03|12471.01|12471.01|0
1637746860000|2021-11-24 09:41:00|12471.94|12471.94|12472.68|12472.68|12472.68|12472.68|12471.68|12471.68|0
1637746870000|2021-11-24 09:41:10|12471.45|12471.45|12470.85|12470.85|12471.86|12471.86|12470.85|12470.85|0
1637746880000|2021-11-24 09:41:20|12469.63|12469.63|12468.04|12468.04|12469.63|12469.63|12468.04|12468.04|0
1637746890000|2021-11-24 09:41:30|12467.91|12467.91|12467.91|12467.91|12467.91|12467.91|12467.91|12467.91|0
1637746900000|2021-11-24 09:41:40|12467.69|12467.69|12467.69|12467.69|12467.69|12467.69|12467.69|12467.69|0
1637746910000|2021-11-24 09:41:50|12464.67|12464.67|12462.44|12462.44|12464.67|12464.67|12462.32|12462.32|0
1637746920000|2021-11-24 09:42:00|12462.13|12462.13|12464.42|12464.42|12464.42|12464.42|12460.73|12460.73|0
1637746930000|2021-11-24 09:42:10|12464.25|12464.25|12460.48|12460.48|12464.25|12464.25|12460.48|12460.48|0
1637746940000|2021-11-24 09:42:20|12461.55|12461.55|12459.25|12459.25|12461.55|12461.55|12459.25|12459.25|0
1637746950000|2021-11-24 09:42:30|12459.4|12459.4|12459.32|12459.32|12459.4|12459.4|12459.32|12459.32|0
1637746960000|2021-11-24 09:42:40|12459.22|12459.22|12459.53|12459.53|12459.53|12459.53|12458.87|12458.87|0
1637746970000|2021-11-24 09:42:50|12459.01|12459.01|12459.06|12459.06|12459.06|12459.06|12458.74|12458.74|0
1637746980000|2021-11-24 09:43:00|12458.65|12458.65|12461.36|12461.36|12462.62|12462.62|12458.65|12458.65|0
1637746990000|2021-11-24 09:43:10|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|0
1637747000000|2021-11-24 09:43:20|12459.57|12459.57|12459.3|12459.3|12459.57|12459.57|12459.3|12459.3|0
1637747030000|2021-11-24 09:43:50|12458.3|12458.3|12459.3|12459.3|12460.31|12460.31|12458.3|12458.3|0
1637747040000|2021-11-24 09:44:00|12458.3|12458.3|12458.71|12458.71|12458.71|12458.71|12458.3|12458.3|0
1637747050000|2021-11-24 09:44:10|12458.98|12458.98|12459.38|12459.38|12459.38|12459.38|12458.98|12458.98|0
1637747070000|2021-11-24 09:44:30|12460.62|12460.62|12460.83|12460.83|12460.83|12460.83|12460.62|12460.62|0
1637747080000|2021-11-24 09:44:40|12460.12|12460.12|12459.06|12459.06|12460.83|12460.83|12459.06|12459.06|0
1637747090000|2021-11-24 09:44:50|12460.06|12460.06|12460.06|12460.06|12460.06|12460.06|12460.06|12460.06|0
1637747120000|2021-11-24 09:45:20|12459.06|12459.06|12460.31|12460.31|12460.31|12460.31|12459.06|12459.06|0
1637747130000|2021-11-24 09:45:30|12459.3|12459.3|12459.1|12459.1|12459.3|12459.3|12459.1|12459.1|0
1637747140000|2021-11-24 09:45:40|12460.52|12460.52|12458.74|12458.74|12460.52|12460.52|12458.74|12458.74|0
1637747150000|2021-11-24 09:45:50|12456.86|12456.86|12453.7|12453.7|12456.86|12456.86|12453.62|12453.62|0
1637747160000|2021-11-24 09:46:00|12455.47|12455.47|12454.24|12454.24|12455.47|12455.47|12454.24|12454.24|0
1637747170000|2021-11-24 09:46:10|12454.77|12454.77|12454.77|12454.77|12454.77|12454.77|12454.77|12454.77|0
1637747180000|2021-11-24 09:46:20|12453.77|12453.77|12444.77|12444.77|12453.77|12453.77|12444.77|12444.77|0
1637747190000|2021-11-24 09:46:30|12444.5|12444.5|12439.75|12439.75|12444.5|12444.5|12439.75|12439.75|0
1637747210000|2021-11-24 09:46:50|12440.98|12440.98|12440.57|12440.57|12440.98|12440.98|12440.57|12440.57|0
1637747220000|2021-11-24 09:47:00|12440.4|12440.4|12440.4|12440.4|12440.4|12440.4|12440.4|12440.4|0
1637747230000|2021-11-24 09:47:10|12441.4|12441.4|12441.4|12441.4|12441.4|12441.4|12441.4|12441.4|0
1637747240000|2021-11-24 09:47:20|12441.62|12441.62|12439.8|12439.8|12441.62|12441.62|12439.45|12439.45|0
1637747250000|2021-11-24 09:47:30|12439.64|12439.64|12437.18|12437.18|12439.64|12439.64|12437.18|12437.18|0
1637747260000|2021-11-24 09:47:40|12435.17|12435.17|12435.63|12435.63|12435.63|12435.63|12433.4|12433.4|0
1637747270000|2021-11-24 09:47:50|12436.16|12436.16|12444.69|12444.69|12444.69|12444.69|12436.16|12436.16|0
1637747280000|2021-11-24 09:48:00|12445.69|12445.69|12446.92|12446.92|12446.92|12446.92|12445.69|12445.69|0
1637747300000|2021-11-24 09:48:20|12445.86|12445.86|12445.86|12445.86|12445.86|12445.86|12445.86|12445.86|0
1637747310000|2021-11-24 09:48:30|12445.76|12445.76|12445.5|12445.5|12445.76|12445.76|12445.5|12445.5|0
1637747320000|2021-11-24 09:48:40|12446.27|12446.27|12446.07|12446.07|12446.98|12446.98|12445.06|12445.06|0
1637747330000|2021-11-24 09:48:50|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|0
1637747340000|2021-11-24 09:49:00|12447.29|12447.29|12447.29|12447.29|12447.29|12447.29|12447.29|12447.29|0
1637747380000|2021-11-24 09:49:40|12446.29|12446.29|12446.29|12446.29|12446.29|12446.29|12446.29|12446.29|0
1637747390000|2021-11-24 09:49:50|12445.06|12445.06|12445.06|12445.06|12445.06|12445.06|12445.06|12445.06|0
1637747400000|2021-11-24 09:50:00|12443.05|12443.05|12440|12440|12443.76|12443.76|12440|12440|0
1637747410000|2021-11-24 09:50:10|12439.65|12439.65|12439.3|12439.3|12439.65|12439.65|12439.3|12439.3|0
1637747430000|2021-11-24 09:50:30|12438.79|12438.79|12438.38|12438.38|12438.79|12438.79|12438.38|12438.38|0
1637747450000|2021-11-24 09:50:50|12437.66|12437.66|12438.37|12438.37|12440.08|12440.08|12436.18|12436.18|0
1637747460000|2021-11-24 09:51:00|12437.59|12437.59|12437.89|12437.89|12438.6|12438.6|12437.59|12437.59|0
1637747490000|2021-11-24 09:51:30|12438.33|12438.33|12438.33|12438.33|12438.33|12438.33|12438.33|12438.33|0
1637747500000|2021-11-24 09:51:40|12437.89|12437.89|12436.89|12436.89|12437.89|12437.89|12436.89|12436.89|0
1637747520000|2021-11-24 09:52:00|12437.15|12437.15|12436.98|12436.98|12437.15|12437.15|12436.98|12436.98|0
1637747530000|2021-11-24 09:52:10|12435.98|12435.98|12435.92|12435.92|12435.98|12435.98|12435.76|12435.76|0
1637747540000|2021-11-24 09:52:20|12434.69|12434.69|12432.98|12432.98|12434.69|12434.69|12432.98|12432.98|0
1637747550000|2021-11-24 09:52:30|12434.21|12434.21|12435.21|12435.21|12435.21|12435.21|12434.21|12434.21|0
1637747560000|2021-11-24 09:52:40|12435.57|12435.57|12436.38|12436.38|12436.79|12436.79|12435.57|12435.57|0
1637747570000|2021-11-24 09:52:50|12435.56|12435.56|12437.48|12437.48|12437.48|12437.48|12435.56|12435.56|0
1637747580000|2021-11-24 09:53:00|12437.26|12437.26|12432.71|12432.71|12437.26|12437.26|12432.71|12432.71|0
1637747590000|2021-11-24 09:53:10|12433.94|12433.94|12435.58|12435.58|12435.58|12435.58|12433.94|12433.94|0
1637747600000|2021-11-24 09:53:20|12435.18|12435.18|12432.34|12432.34|12435.18|12435.18|12432.34|12432.34|0
1637747610000|2021-11-24 09:53:30|12432.17|12432.17|12428.12|12428.12|12432.17|12432.17|12428.12|12428.12|0
1637747620000|2021-11-24 09:53:40|12427.9|12427.9|12425.61|12425.61|12427.9|12427.9|12425.61|12425.61|0
1637747630000|2021-11-24 09:53:50|12425.13|12425.13|12425.54|12425.54|12425.54|12425.54|12425.13|12425.13|0
1637747640000|2021-11-24 09:54:00|12425.75|12425.75|12426.16|12426.16|12426.16|12426.16|12425.75|12425.75|0
1637747650000|2021-11-24 09:54:10|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|12426.52|0
1637747660000|2021-11-24 09:54:20|12427.52|12427.52|12428.53|12428.53|12428.53|12428.53|12427.52|12427.52|0
1637747670000|2021-11-24 09:54:30|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|0
1637747680000|2021-11-24 09:54:40|12429.44|12429.44|12432.07|12432.07|12432.07|12432.07|12429.44|12429.44|0
1637747690000|2021-11-24 09:54:50|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|12431.84|12431.84|0
1637747700000|2021-11-24 09:55:00|12432.23|12432.23|12432.59|12432.59|12432.59|12432.59|12432.23|12432.23|0
1637747710000|2021-11-24 09:55:10|12432.94|12432.94|12435.49|12435.49|12435.49|12435.49|12432.23|12432.23|0
1637747720000|2021-11-24 09:55:20|12435.27|12435.27|12434.05|12434.05|12435.27|12435.27|12434.05|12434.05|0
1637747730000|2021-11-24 09:55:30|12432.82|12432.82|12432.82|12432.82|12432.82|12432.82|12432.82|12432.82|0
1637747740000|2021-11-24 09:55:40|12433.17|12433.17|12432.74|12432.74|12433.17|12433.17|12432.74|12432.74|0
1637747750000|2021-11-24 09:55:50|12432.22|12432.22|12430|12430|12432.22|12432.22|12430|12430|0
1637747770000|2021-11-24 09:56:10|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|0
1637747780000|2021-11-24 09:56:20|12427.76|12427.76|12427.76|12427.76|12427.76|12427.76|12427.76|12427.76|0
1637747800000|2021-11-24 09:56:40|12428.99|12428.99|12429.21|12429.21|12429.21|12429.21|12428.99|12428.99|0
1637747810000|2021-11-24 09:56:50|12430.21|12430.21|12431.45|12431.45|12431.45|12431.45|12430.21|12430.21|0
1637747820000|2021-11-24 09:57:00|12431.23|12431.23|12433.37|12433.37|12433.37|12433.37|12431.23|12431.23|0
1637747830000|2021-11-24 09:57:10|12435.15|12435.15|12436.17|12436.17|12436.17|12436.17|12435.15|12435.15|0
1637747840000|2021-11-24 09:57:20|12435.16|12435.16|12436.84|12436.84|12436.84|12436.84|12435.16|12435.16|0
1637747850000|2021-11-24 09:57:30|12436.76|12436.76|12435.02|12435.02|12436.76|12436.76|12435.02|12435.02|0
1637747860000|2021-11-24 09:57:40|12434.8|12434.8|12434.8|12434.8|12434.8|12434.8|12434.8|12434.8|0
1637747870000|2021-11-24 09:57:50|12434.4|12434.4|12434.4|12434.4|12434.4|12434.4|12434.4|12434.4|0
1637747880000|2021-11-24 09:58:00|12434.05|12434.05|12433.28|12433.28|12434.05|12434.05|12431.27|12431.27|0
1637747890000|2021-11-24 09:58:10|12434.29|12434.29|12435.29|12435.29|12435.29|12435.29|12434.29|12434.29|0
1637747900000|2021-11-24 09:58:20|12435.35|12435.35|12435.35|12435.35|12435.35|12435.35|12435.35|12435.35|0
1637747910000|2021-11-24 09:58:30|12435.59|12435.59|12435.59|12435.59|12435.59|12435.59|12435.59|12435.59|0
1637747920000|2021-11-24 09:58:40|12436.1|12436.1|12436.81|12436.81|12436.81|12436.81|12436.1|12436.1|0
1637747930000|2021-11-24 09:58:50|12438.82|12438.82|12439.83|12439.83|12439.83|12439.83|12438.82|12438.82|0
1637747940000|2021-11-24 09:59:00|12440.32|12440.32|12436.97|12436.97|12440.32|12440.32|12435.97|12435.97|0
1637747950000|2021-11-24 09:59:10|12436.75|12436.75|12436.19|12436.19|12436.75|12436.75|12436.03|12436.03|0
1637747960000|2021-11-24 09:59:20|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|0
1637747970000|2021-11-24 09:59:30|12436.82|12436.82|12434.81|12434.81|12436.82|12436.82|12434.81|12434.81|0
1637747980000|2021-11-24 09:59:40|12433.58|12433.58|12432.57|12432.57|12433.58|12433.58|12432.57|12432.57|0
1637747990000|2021-11-24 09:59:50|12431.86|12431.86|12432.04|12432.04|12433.13|12433.13|12430.03|12430.03|0
1637748000000|2021-11-24 10:00:00|12431.84|12431.84|12431.57|12431.57|12431.84|12431.84|12431.57|12431.57|0
1637748010000|2021-11-24 10:00:10|12432.8|12432.8|12432.67|12432.67|12432.8|12432.8|12432.67|12432.67|0
1637748020000|2021-11-24 10:00:20|12429.66|12429.66|12429.22|12429.22|12430.66|12430.66|12427.98|12427.98|0
1637748030000|2021-11-24 10:00:30|12429|12429|12429.24|12429.24|12429.24|12429.24|12429|12429|0
1637748050000|2021-11-24 10:00:50|12429.95|12429.95|12433.81|12433.81|12433.81|12433.81|12429.95|12429.95|0
1637748060000|2021-11-24 10:01:00|12433.98|12433.98|12433.62|12433.62|12433.98|12433.98|12433.33|12433.33|0
1637748080000|2021-11-24 10:01:20|12434.85|12434.85|12434.85|12434.85|12434.85|12434.85|12434.85|12434.85|0
1637748120000|2021-11-24 10:02:00|12433.74|12433.74|12433.66|12433.66|12433.74|12433.74|12433.66|12433.66|0
1637748130000|2021-11-24 10:02:10|12434.89|12434.89|12439.14|12439.14|12439.14|12439.14|12434.89|12434.89|0
1637748140000|2021-11-24 10:02:20|12438.13|12438.13|12438.35|12438.35|12438.35|12438.35|12438.13|12438.13|0
1637748150000|2021-11-24 10:02:30|12439.58|12439.58|12440.29|12440.29|12440.29|12440.29|12439.58|12439.58|0
1637748160000|2021-11-24 10:02:40|12440.42|12440.42|12441.39|12441.39|12441.39|12441.39|12440.42|12440.42|0
1637748170000|2021-11-24 10:02:50|12442.62|12442.62|12445.07|12445.07|12445.07|12445.07|12442.62|12442.62|0
1637748180000|2021-11-24 10:03:00|12444.36|12444.36|12446.16|12446.16|12446.16|12446.16|12444.36|12444.36|0
1637748210000|2021-11-24 10:03:30|12447.17|12447.17|12450.67|12450.67|12450.67|12450.67|12447.17|12447.17|0
1637748220000|2021-11-24 10:03:40|12449.96|12449.96|12449.96|12449.96|12449.96|12449.96|12449.96|12449.96|0
1637748230000|2021-11-24 10:03:50|12449.61|12449.61|12449.61|12449.61|12449.61|12449.61|12449.61|12449.61|0
1637748240000|2021-11-24 10:04:00|12449.2|12449.2|12449.2|12449.2|12449.2|12449.2|12449.2|12449.2|0
1637748250000|2021-11-24 10:04:10|12449.91|12449.91|12449.31|12449.31|12450.71|12450.71|12449.31|12449.31|0
1637748270000|2021-11-24 10:04:30|12449.09|12449.09|12447.16|12447.16|12449.09|12449.09|12447.16|12447.16|0
1637748280000|2021-11-24 10:04:40|12446.64|12446.64|12448.65|12448.65|12448.65|12448.65|12446.64|12446.64|0
1637748290000|2021-11-24 10:04:50|12450.43|12450.43|12450.29|12450.29|12450.43|12450.43|12450.07|12450.07|0
1637748300000|2021-11-24 10:05:00|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|0
1637748310000|2021-11-24 10:05:10|12450.29|12450.29|12450.29|12450.29|12450.29|12450.29|12450.29|12450.29|0
1637748320000|2021-11-24 10:05:20|12448.28|12448.28|12447.35|12447.35|12448.28|12448.28|12447.35|12447.35|0
1637748330000|2021-11-24 10:05:30|12447.18|12447.18|12447.31|12447.31|12447.31|12447.31|12447.18|12447.18|0
1637748340000|2021-11-24 10:05:40|12448.73|12448.73|12448.73|12448.73|12448.73|12448.73|12448.73|12448.73|0
1637748350000|2021-11-24 10:05:50|12449.09|12449.09|12449.09|12449.09|12449.09|12449.09|12449.09|12449.09|0
1637748360000|2021-11-24 10:06:00|12448.87|12448.87|12448.87|12448.87|12448.87|12448.87|12448.87|12448.87|0
1637748380000|2021-11-24 10:06:20|12449.22|12449.22|12449.44|12449.44|12449.44|12449.44|12449.22|12449.22|0
1637748400000|2021-11-24 10:06:40|12450.67|12450.67|12450.67|12450.67|12450.67|12450.67|12450.67|12450.67|0
1637748410000|2021-11-24 10:06:50|12451.03|12451.03|12451.74|12451.74|12451.74|12451.74|12451.03|12451.03|0
1637748420000|2021-11-24 10:07:00|12452.45|12452.45|12453.16|12453.16|12453.16|12453.16|12452.45|12452.45|0
1637748430000|2021-11-24 10:07:10|12453.87|12453.87|12453.55|12453.55|12453.87|12453.87|12453.55|12453.55|0
1637748440000|2021-11-24 10:07:20|12453.76|12453.76|12454.12|12454.12|12454.12|12454.12|12453.76|12453.76|0
1637748450000|2021-11-24 10:07:30|12454.47|12454.47|12456.84|12456.84|12456.84|12456.84|12454.47|12454.47|0
1637748460000|2021-11-24 10:07:40|12456.43|12456.43|12456.84|12456.84|12456.84|12456.84|12456.43|12456.43|0
1637748470000|2021-11-24 10:07:50|12456.64|12456.64|12457.73|12457.73|12458.41|12458.41|12456.64|12456.64|0
1637748480000|2021-11-24 10:08:00|12457.09|12457.09|12456.6|12456.6|12457.09|12457.09|12455.6|12455.6|0
1637748490000|2021-11-24 10:08:10|12456.25|12456.25|12454.59|12454.59|12456.6|12456.6|12454.59|12454.59|0
1637748520000|2021-11-24 10:08:40|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|0
1637748530000|2021-11-24 10:08:50|12452.55|12452.55|12450.71|12450.71|12452.55|12452.55|12450.18|12450.18|0
1637748540000|2021-11-24 10:09:00|12450.3|12450.3|12449.89|12449.89|12450.3|12450.3|12449.89|12449.89|0
1637748550000|2021-11-24 10:09:10|12449.53|12449.53|12449.89|12449.89|12449.89|12449.89|12449.53|12449.53|0
1637748560000|2021-11-24 10:09:20|12449.41|12449.41|12449.41|12449.41|12449.41|12449.41|12449.41|12449.41|0
1637748570000|2021-11-24 10:09:30|12450.41|12450.41|12450.24|12450.24|12450.41|12450.41|12450.24|12450.24|0
1637748600000|2021-11-24 10:10:00|12449.73|12449.73|12443.51|12443.51|12449.94|12449.94|12443.51|12443.51|0
1637748610000|2021-11-24 10:10:10|12444.74|12444.74|12444.74|12444.74|12444.74|12444.74|12444.74|12444.74|0
1637748620000|2021-11-24 10:10:20|12444.57|12444.57|12445.96|12445.96|12445.96|12445.96|12444.57|12444.57|0
1637748630000|2021-11-24 10:10:30|12446.18|12446.18|12446.18|12446.18|12446.18|12446.18|12446.18|12446.18|0
1637748660000|2021-11-24 10:11:00|12446.98|12446.98|12446.71|12446.71|12446.98|12446.98|12446.71|12446.71|0
1637748670000|2021-11-24 10:11:10|12445.29|12445.29|12445.65|12445.65|12445.65|12445.65|12445.29|12445.29|0
1637748690000|2021-11-24 10:11:30|12446.88|12446.88|12446.88|12446.88|12446.88|12446.88|12446.88|12446.88|0
1637748700000|2021-11-24 10:11:40|12447.4|12447.4|12452|12452|12452|12452|12447.4|12447.4|0
1637748730000|2021-11-24 10:12:10|12452.41|12452.41|12452.41|12452.41|12452.41|12452.41|12452.41|12452.41|0
1637748740000|2021-11-24 10:12:20|12452.48|12452.48|12453.55|12453.55|12453.55|12453.55|12452.48|12452.48|0
1637748760000|2021-11-24 10:12:40|12452.32|12452.32|12452.32|12452.32|12452.32|12452.32|12452.32|12452.32|0
1637748770000|2021-11-24 10:12:50|12452.67|12452.67|12454.26|12454.26|12454.26|12454.26|12452.67|12452.67|0
1637748780000|2021-11-24 10:13:00|12453.86|12453.86|12456.96|12456.96|12456.96|12456.96|12453.86|12453.86|0
1637748790000|2021-11-24 10:13:10|12457.44|12457.44|12457.44|12457.44|12457.44|12457.44|12457.44|12457.44|0
1637748800000|2021-11-24 10:13:20|12456.73|12456.73|12457.96|12457.96|12457.96|12457.96|12456.73|12456.73|0
1637748820000|2021-11-24 10:13:40|12458.04|12458.04|12458.04|12458.04|12458.04|12458.04|12458.04|12458.04|0
1637748840000|2021-11-24 10:14:00|12456.81|12456.81|12454.16|12454.16|12456.81|12456.81|12454.16|12454.16|0
1637748860000|2021-11-24 10:14:20|12455.17|12455.17|12455.17|12455.17|12455.17|12455.17|12455.17|12455.17|0
1637748870000|2021-11-24 10:14:30|12455.41|12455.41|12455.17|12455.17|12455.41|12455.41|12455.17|12455.17|0
1637748880000|2021-11-24 10:14:40|12455.38|12455.38|12460.15|12460.15|12460.15|12460.15|12455.38|12455.38|0
1637748890000|2021-11-24 10:14:50|12460.32|12460.32|12460.67|12460.67|12460.67|12460.67|12460.32|12460.32|0
1637748900000|2021-11-24 10:15:00|12460.54|12460.54|12460.54|12460.54|12460.54|12460.54|12460.54|12460.54|0
1637748910000|2021-11-24 10:15:10|12459.48|12459.48|12459.69|12459.69|12459.69|12459.69|12459.48|12459.48|0
1637748920000|2021-11-24 10:15:20|12460.51|12460.51|12460.71|12460.71|12460.73|12460.73|12460.49|12460.49|0
1637748930000|2021-11-24 10:15:30|12461.22|12461.22|12460.51|12460.51|12461.22|12461.22|12460.51|12460.51|0
1637748960000|2021-11-24 10:16:00|12460.68|12460.68|12455.1|12455.1|12460.68|12460.68|12455.1|12455.1|0
1637748970000|2021-11-24 10:16:10|12454.69|12454.69|12452.88|12452.88|12454.69|12454.69|12452.88|12452.88|0
1637748980000|2021-11-24 10:16:20|12452.75|12452.75|12452.62|12452.62|12452.75|12452.75|12452.62|12452.62|0
1637748990000|2021-11-24 10:16:30|12452.88|12452.88|12454.11|12454.11|12454.11|12454.11|12452.88|12452.88|0
1637749020000|2021-11-24 10:17:00|12453.85|12453.85|12453.85|12453.85|12453.85|12453.85|12453.85|12453.85|0
1637749040000|2021-11-24 10:17:20|12454|12454|12454|12454|12454|12454|12454|12454|0
1637749050000|2021-11-24 10:17:30|12455.07|12455.07|12455.07|12455.07|12455.07|12455.07|12455.07|12455.07|0
1637749060000|2021-11-24 10:17:40|12455.78|12455.78|12455.78|12455.78|12455.78|12455.78|12455.78|12455.78|0
1637749080000|2021-11-24 10:18:00|12456.21|12456.21|12453.67|12453.67|12456.75|12456.75|12453.67|12453.67|0
1637749090000|2021-11-24 10:18:10|12452.44|12452.44|12450.61|12450.61|12452.44|12452.44|12450.61|12450.61|0
1637749100000|2021-11-24 10:18:20|12450.18|12450.18|12443.65|12443.65|12450.18|12450.18|12443.65|12443.65|0
1637749110000|2021-11-24 10:18:30|12442.65|12442.65|12443.12|12443.12|12443.12|12443.12|12442.11|12442.11|0
1637749130000|2021-11-24 10:18:50|12441.1|12441.1|12442.72|12442.72|12442.72|12442.72|12441.1|12441.1|0
1637749140000|2021-11-24 10:19:00|12443.24|12443.24|12444.68|12444.68|12444.68|12444.68|12443.24|12443.24|0
1637749160000|2021-11-24 10:19:20|12443.68|12443.68|12444.68|12444.68|12444.68|12444.68|12443.68|12443.68|0
1637749170000|2021-11-24 10:19:30|12444.5|12444.5|12444.67|12444.67|12444.67|12444.67|12444.5|12444.5|0
1637749190000|2021-11-24 10:19:50|12443.66|12443.66|12444.67|12444.67|12444.67|12444.67|12443.66|12443.66|0
1637749200000|2021-11-24 10:20:00|12445.9|12445.9|12445.9|12445.9|12445.9|12445.9|12445.9|12445.9|0
1637749210000|2021-11-24 10:20:10|12444.67|12444.67|12443.39|12443.39|12444.67|12444.67|12443.39|12443.39|0
1637749230000|2021-11-24 10:20:30|12443.18|12443.18|12441.59|12441.59|12443.18|12443.18|12441.59|12441.59|0
1637749250000|2021-11-24 10:20:50|12440.59|12440.59|12440.59|12440.59|12440.59|12440.59|12440.59|12440.59|0
1637749260000|2021-11-24 10:21:00|12441.59|12441.59|12439.82|12439.82|12441.59|12441.59|12439.82|12439.82|0
1637749270000|2021-11-24 10:21:10|12438.81|12438.81|12438.81|12438.81|12438.81|12438.81|12438.81|12438.81|0
1637749280000|2021-11-24 10:21:20|12439.88|12439.88|12439.88|12439.88|12439.88|12439.88|12439.88|12439.88|0
1637749290000|2021-11-24 10:21:30|12439.52|12439.52|12440.86|12440.86|12440.86|12440.86|12439.52|12439.52|0
1637749310000|2021-11-24 10:21:50|12443.88|12443.88|12443.88|12443.88|12443.88|12443.88|12443.88|12443.88|0
1637749330000|2021-11-24 10:22:10|12443.17|12443.17|12442.37|12442.37|12443.43|12443.43|12442.37|12442.37|0
1637749340000|2021-11-24 10:22:20|12443.6|12443.6|12443.15|12443.15|12443.6|12443.6|12443.15|12443.15|0
1637749350000|2021-11-24 10:22:30|12442.67|12442.67|12442.67|12442.67|12442.67|12442.67|12442.67|12442.67|0
1637749380000|2021-11-24 10:23:00|12442.46|12442.46|12442.46|12442.46|12442.46|12442.46|12442.46|12442.46|0
1637749410000|2021-11-24 10:23:30|12439.44|12439.44|12439.44|12439.44|12439.44|12439.44|12439.44|12439.44|0
1637749430000|2021-11-24 10:23:50|12439.09|12439.09|12439.09|12439.09|12439.09|12439.09|12439.09|12439.09|0
1637749450000|2021-11-24 10:24:10|12438.73|12438.73|12438.73|12438.73|12438.73|12438.73|12438.73|12438.73|0
1637749460000|2021-11-24 10:24:20|12435.71|12435.71|12435.71|12435.71|12435.71|12435.71|12435.71|12435.71|0
1637749490000|2021-11-24 10:24:50|12436.07|12436.07|12436.07|12436.07|12436.07|12436.07|12436.07|12436.07|0
1637749500000|2021-11-24 10:25:00|12436.5|12436.5|12436.5|12436.5|12436.5|12436.5|12436.5|12436.5|0
1637749510000|2021-11-24 10:25:10|12436.93|12436.93|12437.75|12437.75|12437.75|12437.75|12436.93|12436.93|0
1637749520000|2021-11-24 10:25:20|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|0
1637749530000|2021-11-24 10:25:30|12437.1|12437.1|12438.11|12438.11|12438.11|12438.11|12437.1|12437.1|0
1637749540000|2021-11-24 10:25:40|12438.91|12438.91|12440.14|12440.14|12440.14|12440.14|12438.91|12438.91|0
1637749560000|2021-11-24 10:26:00|12439.13|12439.13|12440.14|12440.14|12440.14|12440.14|12439.13|12439.13|0
1637749570000|2021-11-24 10:26:10|12440.36|12440.36|12440.36|12440.36|12440.36|12440.36|12440.36|12440.36|0
1637749580000|2021-11-24 10:26:20|12441.77|12441.77|12442.72|12442.72|12443.79|12443.79|12441.77|12441.77|0
1637749600000|2021-11-24 10:26:40|12443.12|12443.12|12443.12|12443.12|12443.12|12443.12|12443.12|12443.12|0
1637749630000|2021-11-24 10:27:10|12444.35|12444.35|12444.68|12444.68|12444.68|12444.68|12444.35|12444.35|0
1637749640000|2021-11-24 10:27:20|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|0
1637749650000|2021-11-24 10:27:30|12445.16|12445.16|12444.73|12444.73|12445.16|12445.16|12443.66|12443.66|0
1637749680000|2021-11-24 10:28:00|12444.97|12444.97|12444.65|12444.65|12444.97|12444.97|12444.65|12444.65|0
1637749690000|2021-11-24 10:28:10|12442.64|12442.64|12443.59|12443.59|12443.64|12443.64|12442.64|12442.64|0
1637749710000|2021-11-24 10:28:30|12443.32|12443.32|12443.32|12443.32|12443.32|12443.32|12443.32|12443.32|0
1637749730000|2021-11-24 10:28:50|12442.92|12442.92|12442.92|12442.92|12442.92|12442.92|12442.92|12442.92|0
1637749740000|2021-11-24 10:29:00|12442.7|12442.7|12442.41|12442.41|12442.77|12442.77|12442.41|12442.41|0
1637749750000|2021-11-24 10:29:10|12441.82|12441.82|12444.66|12444.66|12444.66|12444.66|12441.82|12441.82|0
1637749770000|2021-11-24 10:29:30|12443.43|12443.43|12439.28|12439.28|12443.43|12443.43|12439.28|12439.28|0
1637749780000|2021-11-24 10:29:40|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|0
1637749800000|2021-11-24 10:30:00|12438.46|12438.46|12437.98|12437.98|12438.46|12438.46|12437.98|12437.98|0
1637749810000|2021-11-24 10:30:10|12437.46|12437.46|12437.46|12437.46|12437.46|12437.46|12437.46|12437.46|0
1637749820000|2021-11-24 10:30:20|12438.69|12438.69|12438.69|12438.69|12438.69|12438.69|12438.69|12438.69|0
1637749830000|2021-11-24 10:30:30|12437.69|12437.69|12436.24|12436.24|12437.69|12437.69|12436.24|12436.24|0
1637749850000|2021-11-24 10:30:50|12435.83|12435.83|12435.7|12435.7|12435.83|12435.83|12435.7|12435.7|0
1637749860000|2021-11-24 10:31:00|12436.41|12436.41|12437.85|12437.85|12437.85|12437.85|12436.41|12436.41|0
1637749870000|2021-11-24 10:31:10|12438.1|12438.1|12438.1|12438.1|12438.1|12438.1|12438.1|12438.1|0
1637749890000|2021-11-24 10:31:30|12436.08|12436.08|12436.08|12436.08|12436.08|12436.08|12436.08|12436.08|0
1637749900000|2021-11-24 10:31:40|12436.79|12436.79|12436.79|12436.79|12436.79|12436.79|12436.79|12436.79|0
1637749910000|2021-11-24 10:31:50|12435.79|12435.79|12435.79|12435.79|12435.79|12435.79|12435.79|12435.79|0
1637749930000|2021-11-24 10:32:10|12432.77|12432.77|12432.77|12432.77|12432.77|12432.77|12432.77|12432.77|0
1637749960000|2021-11-24 10:32:40|12433.83|12433.83|12432.6|12432.6|12433.83|12433.83|12432.6|12432.6|0
1637749970000|2021-11-24 10:32:50|12432.76|12432.76|12432.76|12432.76|12432.76|12432.76|12432.76|12432.76|0
1637749980000|2021-11-24 10:33:00|12433.28|12433.28|12433.28|12433.28|12433.28|12433.28|12433.28|12433.28|0
1637749990000|2021-11-24 10:33:10|12433.06|12433.06|12433.06|12433.06|12433.06|12433.06|12433.06|12433.06|0
1637750000000|2021-11-24 10:33:20|12434.29|12434.29|12434.62|12434.62|12434.98|12434.98|12434.29|12434.29|0
1637750060000|2021-11-24 10:34:20|12434.7|12434.7|12434.7|12434.7|12434.7|12434.7|12434.7|12434.7|0
1637750070000|2021-11-24 10:34:30|12435.93|12435.93|12436.73|12436.73|12436.73|12436.73|12435.93|12435.93|0
1637750080000|2021-11-24 10:34:40|12436.52|12436.52|12436.3|12436.3|12436.52|12436.52|12436.3|12436.3|0
1637750100000|2021-11-24 10:35:00|12436.51|12436.51|12436.3|12436.3|12436.51|12436.51|12436.3|12436.3|0
1637750130000|2021-11-24 10:35:30|12436.82|12436.82|12436.82|12436.82|12436.82|12436.82|12436.82|12436.82|0
1637750140000|2021-11-24 10:35:40|12436.63|12436.63|12436.63|12436.63|12436.63|12436.63|12436.63|12436.63|0
1637750150000|2021-11-24 10:35:50|12436.58|12436.58|12436.58|12436.58|12436.58|12436.58|12436.58|12436.58|0
1637750160000|2021-11-24 10:36:00|12436.22|12436.22|12435.87|12435.87|12436.22|12436.22|12435.87|12435.87|0
1637750170000|2021-11-24 10:36:10|12437.1|12437.1|12437.1|12437.1|12437.1|12437.1|12437.1|12437.1|0
1637750180000|2021-11-24 10:36:20|12437.34|12437.34|12437.34|12437.34|12437.34|12437.34|12437.34|12437.34|0
1637750190000|2021-11-24 10:36:30|12437.61|12437.61|12437.61|12437.61|12437.61|12437.61|12437.61|12437.61|0
1637750210000|2021-11-24 10:36:50|12437.13|12437.13|12438.13|12438.13|12438.13|12438.13|12437.13|12437.13|0
1637750220000|2021-11-24 10:37:00|12434.94|12434.94|12436.02|12436.02|12436.5|12436.5|12434.94|12434.94|0
1637750230000|2021-11-24 10:37:10|12436.53|12436.53|12436.53|12436.53|12436.53|12436.53|12436.53|12436.53|0
1637750240000|2021-11-24 10:37:20|12436.72|12436.72|12436.2|12436.2|12436.72|12436.72|12435.44|12435.44|0
1637750250000|2021-11-24 10:37:30|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|0
1637750260000|2021-11-24 10:37:40|12433.13|12433.13|12433.13|12433.13|12433.13|12433.13|12433.13|12433.13|0
1637750270000|2021-11-24 10:37:50|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|12434.13|0
1637750280000|2021-11-24 10:38:00|12433.7|12433.7|12429.33|12429.33|12433.7|12433.7|12429.33|12429.33|0
1637750310000|2021-11-24 10:38:30|12430.39|12430.39|12430.39|12430.39|12431.46|12431.46|12430.39|12430.39|0
1637750320000|2021-11-24 10:38:40|12430.04|12430.04|12430.04|12430.04|12430.04|12430.04|12430.04|12430.04|0
1637750350000|2021-11-24 10:39:10|12429.63|12429.63|12426.98|12426.98|12429.63|12429.63|12426.98|12426.98|0
1637750360000|2021-11-24 10:39:20|12426.71|12426.71|12426|12426|12426.71|12426.71|12426|12426|0
1637750370000|2021-11-24 10:39:30|12425.79|12425.79|12426|12426|12426|12426|12425.79|12425.79|0
1637750380000|2021-11-24 10:39:40|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|0
1637750400000|2021-11-24 10:40:00|12423.25|12423.25|12418.55|12418.55|12423.25|12423.25|12418.55|12418.55|0
1637750410000|2021-11-24 10:40:10|12418.28|12418.28|12420.06|12420.06|12420.06|12420.06|12418.28|12418.28|0
1637750420000|2021-11-24 10:40:20|12420.41|12420.41|12420.22|12420.22|12420.41|12420.41|12420.22|12420.22|0
1637750430000|2021-11-24 10:40:30|12419.51|12419.51|12419.87|12419.87|12419.87|12419.87|12419.51|12419.51|0
1637750450000|2021-11-24 10:40:50|12420.02|12420.02|12420.02|12420.02|12420.02|12420.02|12420.02|12420.02|0
1637750460000|2021-11-24 10:41:00|12419.86|12419.86|12418.18|12418.18|12419.86|12419.86|12418.18|12418.18|0
1637750470000|2021-11-24 10:41:10|12417.18|12417.18|12417.18|12417.18|12417.18|12417.18|12417.18|12417.18|0
1637750490000|2021-11-24 10:41:30|12418.18|12418.18|12419.93|12419.93|12419.93|12419.93|12418.18|12418.18|0
1637750500000|2021-11-24 10:41:40|12418.86|12418.86|12418.68|12418.68|12418.86|12418.86|12418.68|12418.68|0
1637750510000|2021-11-24 10:41:50|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|12419.39|0
1637750520000|2021-11-24 10:42:00|12419.74|12419.74|12421.16|12421.16|12421.16|12421.16|12419.74|12419.74|0
1637750530000|2021-11-24 10:42:10|12419.93|12419.93|12421.29|12421.29|12421.29|12421.29|12418.86|12418.86|0
1637750560000|2021-11-24 10:42:40|12422.35|12422.35|12422.71|12422.71|12422.71|12422.71|12422.35|12422.35|0
1637750570000|2021-11-24 10:42:50|12422|12422|12422|12422|12422|12422|12422|12422|0
1637750580000|2021-11-24 10:43:00|12422.35|12422.35|12423.17|12423.17|12423.17|12423.17|12422.35|12422.35|0
1637750590000|2021-11-24 10:43:10|12424.4|12424.4|12422.98|12422.98|12424.4|12424.4|12422.98|12422.98|0
1637750600000|2021-11-24 10:43:20|12423.34|12423.34|12423.34|12423.34|12423.34|12423.34|12423.34|12423.34|0
1637750610000|2021-11-24 10:43:30|12423.26|12423.26|12424.38|12424.38|12424.73|12424.73|12423.26|12423.26|0
1637750620000|2021-11-24 10:43:40|12425.09|12425.09|12425.09|12425.09|12425.09|12425.09|12425.09|12425.09|0
1637750630000|2021-11-24 10:43:50|12425.3|12425.3|12426.14|12426.14|12426.14|12426.14|12425.3|12425.3|0
1637750640000|2021-11-24 10:44:00|12425.78|12425.78|12425.78|12425.78|12425.78|12425.78|12425.78|12425.78|0
1637750670000|2021-11-24 10:44:30|12426.49|12426.49|12427.33|12427.33|12427.33|12427.33|12425.89|12425.89|0
1637750680000|2021-11-24 10:44:40|12427.5|12427.5|12424.83|12424.83|12427.91|12427.91|12424.83|12424.83|0
1637750700000|2021-11-24 10:45:00|12425.48|12425.48|12426.9|12426.9|12426.9|12426.9|12425.48|12425.48|0
1637750710000|2021-11-24 10:45:10|12426.19|12426.19|12427.35|12427.35|12427.87|12427.87|12426.19|12426.19|0
1637750720000|2021-11-24 10:45:20|12428.41|12428.41|12426.85|12426.85|12428.41|12428.41|12426.09|12426.09|0
1637750730000|2021-11-24 10:45:30|12426.14|12426.14|12426.14|12426.14|12426.14|12426.14|12426.14|12426.14|0
1637750760000|2021-11-24 10:46:00|12424.72|12424.72|12422.26|12422.26|12424.72|12424.72|12422.26|12422.26|0
1637750770000|2021-11-24 10:46:10|12421.26|12421.26|12421.26|12421.26|12421.26|12421.26|12421.26|12421.26|0
1637750780000|2021-11-24 10:46:20|12420.9|12420.9|12420.74|12420.74|12420.9|12420.9|12420.74|12420.74|0
1637750790000|2021-11-24 10:46:30|12419.74|12419.74|12419.38|12419.38|12419.74|12419.74|12419.38|12419.38|0
1637750800000|2021-11-24 10:46:40|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|0
1637750810000|2021-11-24 10:46:50|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|0
1637750820000|2021-11-24 10:47:00|12418.23|12418.23|12418.23|12418.23|12418.23|12418.23|12418.23|12418.23|0
1637750830000|2021-11-24 10:47:10|12417.71|12417.71|12415.31|12415.31|12417.71|12417.71|12415.31|12415.31|0
1637750840000|2021-11-24 10:47:20|12415.66|12415.66|12415.27|12415.27|12415.66|12415.66|12415.27|12415.27|0
1637750870000|2021-11-24 10:47:50|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|0
1637750880000|2021-11-24 10:48:00|12415.72|12415.72|12416.02|12416.02|12416.02|12416.02|12415.3|12415.3|0
1637750890000|2021-11-24 10:48:10|12415.91|12415.91|12416.12|12416.12|12416.12|12416.12|12415.71|12415.71|0
1637750900000|2021-11-24 10:48:20|12415.41|12415.41|12415.05|12415.05|12415.41|12415.41|12415.05|12415.05|0
1637750920000|2021-11-24 10:48:40|12414.78|12414.78|12415.05|12415.05|12415.05|12415.05|12414.78|12414.78|0
1637750930000|2021-11-24 10:48:50|12415.37|12415.37|12415.88|12415.88|12415.88|12415.88|12415.37|12415.37|0
1637750940000|2021-11-24 10:49:00|12417.12|12417.12|12417.09|12417.09|12417.52|12417.52|12417.09|12417.09|0
1637750950000|2021-11-24 10:49:10|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|0
1637750960000|2021-11-24 10:49:20|12416.42|12416.42|12409.5|12409.5|12416.42|12416.42|12409.5|12409.5|0
1637750970000|2021-11-24 10:49:30|12409.33|12409.33|12407.89|12407.89|12409.33|12409.33|12407.89|12407.89|0
1637750980000|2021-11-24 10:49:40|12405.88|12405.88|12405.61|12405.61|12405.88|12405.88|12405.61|12405.61|0
1637750990000|2021-11-24 10:49:50|12405.34|12405.34|12402.85|12402.85|12405.34|12405.34|12402.85|12402.85|0
1637751000000|2021-11-24 10:50:00|12402.58|12402.58|12402.58|12402.58|12402.58|12402.58|12402.58|12402.58|0
1637751020000|2021-11-24 10:50:20|12402.53|12402.53|12401.17|12401.17|12402.53|12402.53|12401.17|12401.17|0
1637751030000|2021-11-24 10:50:30|12401.53|12401.53|12401.17|12401.17|12401.53|12401.53|12400.82|12400.82|0
1637751040000|2021-11-24 10:50:40|12400.65|12400.65|12398.04|12398.04|12400.65|12400.65|12398.04|12398.04|0
1637751050000|2021-11-24 10:50:50|12397.88|12397.88|12391.98|12391.98|12397.88|12397.88|12391.98|12391.98|0
1637751060000|2021-11-24 10:51:00|12391.74|12391.74|12390.88|12390.88|12391.74|12391.74|12390.88|12390.88|0
1637751070000|2021-11-24 10:51:10|12389.85|12389.85|12389.85|12389.85|12389.85|12389.85|12389.85|12389.85|0
1637751120000|2021-11-24 10:52:00|12391.08|12391.08|12391.08|12391.08|12391.08|12391.08|12391.08|12391.08|0
1637751130000|2021-11-24 10:52:10|12390.81|12390.81|12391.08|12391.08|12391.08|12391.08|12390.81|12390.81|0
1637751160000|2021-11-24 10:52:40|12391.59|12391.59|12391.59|12391.59|12391.59|12391.59|12391.59|12391.59|0
1637751170000|2021-11-24 10:52:50|12391.42|12391.42|12392.24|12392.24|12392.24|12392.24|12391.42|12391.42|0
1637751190000|2021-11-24 10:53:10|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|12392.03|0
1637751200000|2021-11-24 10:53:20|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|0
1637751210000|2021-11-24 10:53:30|12391.15|12391.15|12390.26|12390.26|12391.15|12391.15|12390.26|12390.26|0
1637751220000|2021-11-24 10:53:40|12390.43|12390.43|12390.43|12390.43|12390.43|12390.43|12390.43|12390.43|0
1637751250000|2021-11-24 10:54:10|12389.96|12389.96|12389.96|12389.96|12389.96|12389.96|12389.96|12389.96|0
1637751260000|2021-11-24 10:54:20|12390.37|12390.37|12389.14|12389.14|12390.37|12390.37|12389.14|12389.14|0
1637751270000|2021-11-24 10:54:30|12389.49|12389.49|12389.49|12389.49|12389.49|12389.49|12389.49|12389.49|0
1637751300000|2021-11-24 10:55:00|12388.26|12388.26|12390.93|12390.93|12391.94|12391.94|12386.91|12386.91|0
1637751310000|2021-11-24 10:55:10|12391.94|12391.94|12395.8|12395.8|12395.8|12395.8|12391.71|12391.71|0
1637751320000|2021-11-24 10:55:20|12394.79|12394.79|12395.58|12395.58|12395.58|12395.58|12394.57|12394.57|0
1637751340000|2021-11-24 10:55:40|12396.81|12396.81|12396.81|12396.81|12396.81|12396.81|12396.81|12396.81|0
1637751350000|2021-11-24 10:55:50|12396.29|12396.29|12396.29|12396.29|12396.29|12396.29|12396.29|12396.29|0
1637751360000|2021-11-24 10:56:00|12394.28|12394.28|12398.92|12398.92|12398.92|12398.92|12394.28|12394.28|0
1637751370000|2021-11-24 10:56:10|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|0
1637751380000|2021-11-24 10:56:20|12400.37|12400.37|12400.58|12400.58|12400.58|12400.58|12400.37|12400.37|0
1637751390000|2021-11-24 10:56:30|12400.23|12400.23|12400.23|12400.23|12400.23|12400.23|12400.23|12400.23|0
1637751400000|2021-11-24 10:56:40|12399.22|12399.22|12397.99|12397.99|12399.22|12399.22|12397.99|12397.99|0
1637751410000|2021-11-24 10:56:50|12398.16|12398.16|12398.33|12398.33|12398.33|12398.33|12398.16|12398.16|0
1637751430000|2021-11-24 10:57:10|12396.32|12396.32|12397.33|12397.33|12397.33|12397.33|12396.32|12396.32|0
1637751450000|2021-11-24 10:57:30|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|0
1637751470000|2021-11-24 10:57:50|12397.27|12397.27|12397.27|12397.27|12397.27|12397.27|12397.27|12397.27|0
1637751480000|2021-11-24 10:58:00|12396.04|12396.04|12395.29|12395.29|12396.04|12396.04|12395.29|12395.29|0
1637751490000|2021-11-24 10:58:10|12393.28|12393.28|12393.77|12393.77|12393.94|12393.94|12392.94|12392.94|0
1637751500000|2021-11-24 10:58:20|12393.32|12393.32|12393.57|12393.57|12393.57|12393.57|12393.16|12393.16|0
1637751510000|2021-11-24 10:58:30|12391.56|12391.56|12389.55|12389.55|12391.56|12391.56|12389.55|12389.55|0
1637751520000|2021-11-24 10:58:40|12388.54|12388.54|12388.54|12388.54|12388.54|12388.54|12388.54|12388.54|0
1637751530000|2021-11-24 10:58:50|12387.31|12387.31|12386.42|12386.42|12387.31|12387.31|12386.42|12386.42|0
1637751540000|2021-11-24 10:59:00|12386.01|12386.01|12386.01|12386.01|12386.01|12386.01|12386.01|12386.01|0
1637751570000|2021-11-24 10:59:30|12384.77|12384.77|12384.59|12384.59|12384.77|12384.77|12384.59|12384.59|0
1637751580000|2021-11-24 10:59:40|12384.93|12384.93|12385.28|12385.28|12385.28|12385.28|12384.93|12384.93|0
1637751590000|2021-11-24 10:59:50|12385.07|12385.07|12385.07|12385.07|12385.07|12385.07|12385.07|12385.07|0
1637751620000|2021-11-24 11:00:20|12384.25|12384.25|12384.25|12384.25|12384.25|12384.25|12384.25|12384.25|0
1637751630000|2021-11-24 11:00:30|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|12384.6|0
1637751640000|2021-11-24 11:00:40|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|12384.96|0
1637751650000|2021-11-24 11:00:50|12386.97|12386.97|12390.8|12390.8|12390.8|12390.8|12386.97|12386.97|0
1637751660000|2021-11-24 11:01:00|12391.02|12391.02|12390.01|12390.01|12391.02|12391.02|12390.01|12390.01|0
1637751670000|2021-11-24 11:01:10|12389.5|12389.5|12388.9|12388.9|12390.91|12390.91|12388.9|12388.9|0
1637751680000|2021-11-24 11:01:20|12389.61|12389.61|12389.61|12389.61|12389.61|12389.61|12389.61|12389.61|0
1637751710000|2021-11-24 11:01:50|12391.03|12391.03|12393.04|12393.04|12393.04|12393.04|12391.03|12391.03|0
1637751720000|2021-11-24 11:02:00|12392.69|12392.69|12393.69|12393.69|12393.69|12393.69|12392.69|12392.69|0
1637751730000|2021-11-24 11:02:10|12391.33|12391.33|12395.47|12395.47|12395.47|12395.47|12391.33|12391.33|0
1637751740000|2021-11-24 11:02:20|12395.82|12395.82|12394.82|12394.82|12395.82|12395.82|12394.82|12394.82|0
1637751750000|2021-11-24 11:02:30|12394.46|12394.46|12394.46|12394.46|12394.46|12394.46|12394.46|12394.46|0
1637751760000|2021-11-24 11:02:40|12393.23|12393.23|12393.23|12393.23|12393.23|12393.23|12393.23|12393.23|0
1637751770000|2021-11-24 11:02:50|12392.88|12392.88|12394.3|12394.3|12394.3|12394.3|12392.88|12392.88|0
1637751780000|2021-11-24 11:03:00|12394.65|12394.65|12395.88|12395.88|12395.88|12395.88|12394.65|12394.65|0
1637751800000|2021-11-24 11:03:20|12396.95|12396.95|12400.87|12400.87|12401.19|12401.19|12396.95|12396.95|0
1637751810000|2021-11-24 11:03:30|12400.55|12400.55|12401.38|12401.38|12401.97|12401.97|12399.96|12399.96|0
1637751820000|2021-11-24 11:03:40|12401.89|12401.89|12400.53|12400.53|12401.89|12401.89|12399.53|12399.53|0
1637751830000|2021-11-24 11:03:50|12400.8|12400.8|12401.81|12401.81|12401.81|12401.81|12400.8|12400.8|0
1637751840000|2021-11-24 11:04:00|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|0
1637751850000|2021-11-24 11:04:10|12403.28|12403.28|12402.93|12402.93|12403.63|12403.63|12402.93|12402.93|0
1637751860000|2021-11-24 11:04:20|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|0
1637751870000|2021-11-24 11:04:30|12401.21|12401.21|12400.15|12400.15|12401.56|12401.56|12400.15|12400.15|0
1637751880000|2021-11-24 11:04:40|12402.27|12402.27|12403.28|12403.28|12403.28|12403.28|12402.27|12402.27|0
1637751890000|2021-11-24 11:04:50|12403.99|12403.99|12404.7|12404.7|12404.7|12404.7|12403.99|12403.99|0
1637751900000|2021-11-24 11:05:00|12405.71|12405.71|12406|12406|12406|12406|12405|12405|0
1637751910000|2021-11-24 11:05:10|12404.94|12404.94|12404.94|12404.94|12404.94|12404.94|12404.94|12404.94|0
1637751920000|2021-11-24 11:05:20|12402.81|12402.81|12403.87|12403.87|12403.87|12403.87|12402.81|12402.81|0
1637751940000|2021-11-24 11:05:40|12405.29|12405.29|12405.29|12405.29|12405.29|12405.29|12405.29|12405.29|0
1637751950000|2021-11-24 11:05:50|12404.83|12404.83|12404.12|12404.12|12404.83|12404.83|12404.12|12404.12|0
1637751960000|2021-11-24 11:06:00|12403.41|12403.41|12403.41|12403.41|12403.41|12403.41|12403.41|12403.41|0
1637751980000|2021-11-24 11:06:20|12401.64|12401.64|12401.64|12401.64|12401.64|12401.64|12401.64|12401.64|0
1637752000000|2021-11-24 11:06:40|12401.42|12401.42|12401.42|12401.42|12401.42|12401.42|12401.42|12401.42|0
1637752010000|2021-11-24 11:06:50|12400.91|12400.91|12400.91|12400.91|12400.91|12400.91|12400.91|12400.91|0
1637752050000|2021-11-24 11:07:30|12401.91|12401.91|12401.28|12401.28|12401.91|12401.91|12400.27|12400.27|0
1637752080000|2021-11-24 11:08:00|12403.29|12403.29|12403.21|12403.21|12403.29|12403.29|12402.86|12402.86|0
1637752090000|2021-11-24 11:08:10|12403.43|12403.43|12403.43|12403.43|12403.43|12403.43|12403.43|12403.43|0
1637752100000|2021-11-24 11:08:20|12403.16|12403.16|12403.16|12403.16|12403.16|12403.16|12403.16|12403.16|0
1637752110000|2021-11-24 11:08:30|12402.16|12402.16|12403.16|12403.16|12403.16|12403.16|12402.16|12402.16|0
1637752120000|2021-11-24 11:08:40|12401.93|12401.93|12402.52|12402.52|12403.08|12403.08|12401.93|12401.93|0
1637752130000|2021-11-24 11:08:50|12402.98|12402.98|12398.12|12398.12|12403.03|12403.03|12398.12|12398.12|0
1637752140000|2021-11-24 11:09:00|12396.11|12396.11|12395.45|12395.45|12396.11|12396.11|12395.45|12395.45|0
1637752150000|2021-11-24 11:09:10|12394.91|12394.91|12395.32|12395.32|12395.32|12395.32|12394.91|12394.91|0
1637752160000|2021-11-24 11:09:20|12397.45|12397.45|12397.45|12397.45|12397.45|12397.45|12397.45|12397.45|0
1637752170000|2021-11-24 11:09:30|12396.44|12396.44|12396.44|12396.44|12396.44|12396.44|12396.44|12396.44|0
1637752190000|2021-11-24 11:09:50|12394.21|12394.21|12393.8|12393.8|12394.21|12394.21|12393.8|12393.8|0
1637752200000|2021-11-24 11:10:00|12394.02|12394.02|12391.72|12391.72|12394.02|12394.02|12391.72|12391.72|0
1637752210000|2021-11-24 11:10:10|12392.95|12392.95|12391.89|12391.89|12392.95|12392.95|12391.89|12391.89|0
1637752220000|2021-11-24 11:10:20|12393.31|12393.31|12395.25|12395.25|12395.25|12395.25|12392.95|12392.95|0
1637752230000|2021-11-24 11:10:30|12394.54|12394.54|12393.83|12393.83|12394.54|12394.54|12393.83|12393.83|0
1637752240000|2021-11-24 11:10:40|12393.48|12393.48|12391.61|12391.61|12393.83|12393.83|12391.61|12391.61|0
1637752260000|2021-11-24 11:11:00|12391.18|12391.18|12391.19|12391.19|12391.54|12391.54|12391.02|12391.02|0
1637752270000|2021-11-24 11:11:10|12392.01|12392.01|12391.24|12391.24|12392.01|12392.01|12390.89|12390.89|0
1637752280000|2021-11-24 11:11:20|12389.41|12389.41|12389.41|12389.41|12389.41|12389.41|12389.41|12389.41|0
1637752290000|2021-11-24 11:11:30|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|0
1637752300000|2021-11-24 11:11:40|12390.59|12390.59|12390.59|12390.59|12390.59|12390.59|12390.59|12390.59|0
1637752310000|2021-11-24 11:11:50|12389.36|12389.36|12389.36|12389.36|12389.36|12389.36|12389.36|12389.36|0
1637752320000|2021-11-24 11:12:00|12389.19|12389.19|12388.61|12388.61|12389.19|12389.19|12388.61|12388.61|0
1637752350000|2021-11-24 11:12:30|12388.44|12388.44|12388.44|12388.44|12388.44|12388.44|12388.44|12388.44|0
1637752360000|2021-11-24 11:12:40|12387.43|12387.43|12387.43|12387.43|12387.43|12387.43|12387.43|12387.43|0
1637752380000|2021-11-24 11:13:00|12385.42|12385.42|12385.42|12385.42|12385.42|12385.42|12385.42|12385.42|0
1637752390000|2021-11-24 11:13:10|12384.9|12384.9|12384.9|12384.9|12384.9|12384.9|12384.9|12384.9|0
1637752400000|2021-11-24 11:13:20|12384.73|12384.73|12384.56|12384.56|12384.73|12384.73|12384.56|12384.56|0
1637752440000|2021-11-24 11:14:00|12384.13|12384.13|12381.02|12381.02|12384.13|12384.13|12381.02|12381.02|0
1637752500000|2021-11-24 11:15:00|12381.29|12381.29|12377.01|12377.01|12381.29|12381.29|12377.01|12377.01|0
1637752510000|2021-11-24 11:15:10|12378.24|12378.24|12377.83|12377.83|12378.24|12378.24|12377.83|12377.83|0
1637752520000|2021-11-24 11:15:20|12378.84|12378.84|12380.84|12380.84|12381.36|12381.36|12378.84|12378.84|0
1637752530000|2021-11-24 11:15:30|12381.05|12381.05|12381.05|12381.05|12381.27|12381.27|12381.05|12381.05|0
1637752540000|2021-11-24 11:15:40|12381.87|12381.87|12381.82|12381.82|12381.87|12381.87|12381.82|12381.82|0
1637752550000|2021-11-24 11:15:50|12383.23|12383.23|12383.94|12383.94|12383.94|12383.94|12383.23|12383.23|0
1637752560000|2021-11-24 11:16:00|12384.95|12384.95|12385.55|12385.55|12386.29|12386.29|12384.95|12384.95|0
1637752570000|2021-11-24 11:16:10|12387.56|12387.56|12387.56|12387.56|12387.56|12387.56|12387.56|12387.56|0
1637752580000|2021-11-24 11:16:20|12388.27|12388.27|12388.27|12388.27|12388.27|12388.27|12388.27|12388.27|0
1637752590000|2021-11-24 11:16:30|12388.44|12388.44|12388.44|12388.44|12388.44|12388.44|12388.44|12388.44|0
1637752600000|2021-11-24 11:16:40|12388.7|12388.7|12391.72|12391.72|12391.72|12391.72|12388.7|12388.7|0
1637752610000|2021-11-24 11:16:50|12391.89|12391.89|12391.89|12391.89|12391.89|12391.89|12391.89|12391.89|0
1637752620000|2021-11-24 11:17:00|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|12392.9|0
1637752640000|2021-11-24 11:17:20|12394.32|12394.32|12394.32|12394.32|12394.32|12394.32|12394.32|12394.32|0
1637752650000|2021-11-24 11:17:30|12394.83|12394.83|12394.83|12394.83|12394.83|12394.83|12394.83|12394.83|0
1637752660000|2021-11-24 11:17:40|12395.48|12395.48|12395.48|12395.48|12395.48|12395.48|12395.48|12395.48|0
1637752680000|2021-11-24 11:18:00|12395.65|12395.65|12395.65|12395.65|12395.65|12395.65|12395.65|12395.65|0
1637752690000|2021-11-24 11:18:10|12396.08|12396.08|12396.52|12396.52|12396.52|12396.52|12396.08|12396.08|0
1637752700000|2021-11-24 11:18:20|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|0
1637752710000|2021-11-24 11:18:30|12395.94|12395.94|12395.94|12395.94|12395.94|12395.94|12395.94|12395.94|0
1637752720000|2021-11-24 11:18:40|12396.18|12396.18|12396.18|12396.18|12396.18|12396.18|12396.18|12396.18|0
1637752730000|2021-11-24 11:18:50|12395.36|12395.36|12395.26|12395.26|12395.77|12395.77|12395.26|12395.26|0
1637752750000|2021-11-24 11:19:10|12395.47|12395.47|12395.47|12395.47|12395.47|12395.47|12395.47|12395.47|0
1637752760000|2021-11-24 11:19:20|12395.79|12395.79|12395.55|12395.55|12395.79|12395.79|12395.55|12395.55|0
1637752780000|2021-11-24 11:19:40|12396.26|12396.26|12397.98|12397.98|12397.98|12397.98|12396.26|12396.26|0
1637752790000|2021-11-24 11:19:50|12397.62|12397.62|12397.62|12397.62|12397.62|12397.62|12397.62|12397.62|0
1637752800000|2021-11-24 11:20:00|12397.27|12397.27|12396.48|12396.48|12397.27|12397.27|12395.25|12395.25|0
1637752820000|2021-11-24 11:20:20|12395.12|12395.12|12395.12|12395.12|12395.12|12395.12|12395.12|12395.12|0
1637752830000|2021-11-24 11:20:30|12395.39|12395.39|12395.48|12395.48|12395.65|12395.65|12395.39|12395.39|0
1637752860000|2021-11-24 11:21:00|12396.49|12396.49|12396.27|12396.27|12396.49|12396.49|12396.27|12396.27|0
1637752870000|2021-11-24 11:21:10|12396.62|12396.62|12396.62|12396.62|12396.62|12396.62|12396.62|12396.62|0
1637752880000|2021-11-24 11:21:20|12397.62|12397.62|12398.63|12398.63|12398.63|12398.63|12397.62|12397.62|0
1637752890000|2021-11-24 11:21:30|12399.63|12399.63|12401.13|12401.13|12401.13|12401.13|12399.63|12399.63|0
1637752900000|2021-11-24 11:21:40|12401.47|12401.47|12401.26|12401.26|12401.47|12401.47|12401.26|12401.26|0
1637752910000|2021-11-24 11:21:50|12403.03|12403.03|12404.77|12404.77|12404.77|12404.77|12403.03|12403.03|0
1637752920000|2021-11-24 11:22:00|12404.94|12404.94|12403.55|12403.55|12404.94|12404.94|12403.55|12403.55|0
1637752930000|2021-11-24 11:22:10|12403.34|12403.34|12403.65|12403.65|12403.65|12403.65|12403.34|12403.34|0
1637752960000|2021-11-24 11:22:40|12403.88|12403.88|12403.37|12403.37|12403.88|12403.88|12403.37|12403.37|0
1637752980000|2021-11-24 11:23:00|12401.35|12401.35|12397.62|12397.62|12401.35|12401.35|12397.62|12397.62|0
1637752990000|2021-11-24 11:23:10|12397.41|12397.41|12397.41|12397.41|12397.41|12397.41|12397.41|12397.41|0
1637753000000|2021-11-24 11:23:20|12397.57|12397.57|12397.57|12397.57|12397.57|12397.57|12397.57|12397.57|0
1637753010000|2021-11-24 11:23:30|12397.38|12397.38|12397.38|12397.38|12397.38|12397.38|12397.38|12397.38|0
1637753030000|2021-11-24 11:23:50|12398.39|12398.39|12398.21|12398.21|12398.39|12398.39|12398.21|12398.21|0
1637753040000|2021-11-24 11:24:00|12396.2|12396.2|12395.14|12395.14|12396.2|12396.2|12395.14|12395.14|0
1637753050000|2021-11-24 11:24:10|12396.91|12396.91|12398.05|12398.05|12398.05|12398.05|12396.91|12396.91|0
1637753100000|2021-11-24 11:25:00|12398.36|12398.36|12398.94|12398.94|12398.94|12398.94|12398.36|12398.36|0
1637753120000|2021-11-24 11:25:20|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|0
1637753130000|2021-11-24 11:25:30|12401.12|12401.12|12401.12|12401.12|12401.12|12401.12|12401.12|12401.12|0
1637753140000|2021-11-24 11:25:40|12401.53|12401.53|12401.53|12401.53|12401.53|12401.53|12401.53|12401.53|0
1637753160000|2021-11-24 11:26:00|12401.84|12401.84|12399.13|12399.13|12401.84|12401.84|12398.91|12398.91|0
1637753170000|2021-11-24 11:26:10|12399.37|12399.37|12399.37|12399.37|12399.37|12399.37|12399.37|12399.37|0
1637753180000|2021-11-24 11:26:20|12398.14|12398.14|12398.14|12398.14|12398.14|12398.14|12398.14|12398.14|0
1637753190000|2021-11-24 11:26:30|12400.6|12400.6|12400.6|12400.6|12400.6|12400.6|12400.6|12400.6|0
1637753210000|2021-11-24 11:26:50|12399.89|12399.89|12400.81|12400.81|12400.81|12400.81|12399.89|12399.89|0
1637753230000|2021-11-24 11:27:10|12400.99|12400.99|12401.23|12401.23|12401.23|12401.23|12400.99|12400.99|0
1637753250000|2021-11-24 11:27:30|12400.87|12400.87|12400.48|12400.48|12400.87|12400.87|12400.48|12400.48|0
1637753260000|2021-11-24 11:27:40|12401.71|12401.71|12401.71|12401.71|12401.71|12401.71|12401.71|12401.71|0
1637753270000|2021-11-24 11:27:50|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|0
1637753280000|2021-11-24 11:28:00|12402.76|12402.76|12402.76|12402.76|12402.76|12402.76|12402.76|12402.76|0
1637753290000|2021-11-24 11:28:10|12403.27|12403.27|12405.01|12405.01|12405.01|12405.01|12403.27|12403.27|0
1637753300000|2021-11-24 11:28:20|12405.2|12405.2|12406.26|12406.26|12406.26|12406.26|12405.2|12405.2|0
1637753310000|2021-11-24 11:28:30|12407.5|12407.5|12407.5|12407.5|12407.5|12407.5|12407.5|12407.5|0
1637753320000|2021-11-24 11:28:40|12406.49|12406.49|12405.59|12405.59|12406.49|12406.49|12404.91|12404.91|0
1637753340000|2021-11-24 11:29:00|12405.83|12405.83|12405.83|12405.83|12405.83|12405.83|12405.83|12405.83|0
1637753370000|2021-11-24 11:29:30|12403.82|12403.82|12403.82|12403.82|12403.82|12403.82|12403.82|12403.82|0
1637753380000|2021-11-24 11:29:40|12404.83|12404.83|12404.96|12404.96|12404.96|12404.96|12404.83|12404.83|0
1637753390000|2021-11-24 11:29:50|12405.96|12405.96|12405.96|12405.96|12405.96|12405.96|12405.96|12405.96|0
1637753400000|2021-11-24 11:30:00|12405.83|12405.83|12405.7|12405.7|12405.83|12405.83|12405.7|12405.7|0
1637753430000|2021-11-24 11:30:30|12406.78|12406.78|12406.78|12406.78|12406.78|12406.78|12406.78|12406.78|0
1637753440000|2021-11-24 11:30:40|12407|12407|12406.78|12406.78|12407|12407|12406.78|12406.78|0
1637753460000|2021-11-24 11:31:00|12406.97|12406.97|12406.62|12406.62|12406.97|12406.97|12406.62|12406.62|0
1637753470000|2021-11-24 11:31:10|12406.4|12406.4|12406.13|12406.13|12406.4|12406.4|12406.13|12406.13|0
1637753530000|2021-11-24 11:32:10|12406.53|12406.53|12406.53|12406.53|12406.53|12406.53|12406.53|12406.53|0
1637753570000|2021-11-24 11:32:50|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|0
1637753620000|2021-11-24 11:33:40|12406.53|12406.53|12406.53|12406.53|12406.53|12406.53|12406.53|12406.53|0
1637753630000|2021-11-24 11:33:50|12408.99|12408.99|12408.99|12408.99|12408.99|12408.99|12408.99|12408.99|0
1637753640000|2021-11-24 11:34:00|12410.22|12410.22|12410.9|12410.9|12410.9|12410.9|12410.22|12410.22|0
1637753660000|2021-11-24 11:34:20|12410.49|12410.49|12410.08|12410.08|12410.49|12410.49|12410.08|12410.08|0
1637753680000|2021-11-24 11:34:40|12411.09|12411.09|12410.28|12410.28|12411.09|12411.09|12410.28|12410.28|0
1637753700000|2021-11-24 11:35:00|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|0
1637753720000|2021-11-24 11:35:20|12411.7|12411.7|12412.7|12412.7|12412.7|12412.7|12411.7|12411.7|0
1637753730000|2021-11-24 11:35:30|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|0
1637753760000|2021-11-24 11:36:00|12411.92|12411.92|12410.15|12410.15|12411.92|12411.92|12409.38|12409.38|0
1637753770000|2021-11-24 11:36:10|12409.91|12409.91|12409.97|12409.97|12409.97|12409.97|12408.9|12408.9|0
1637753790000|2021-11-24 11:36:30|12410.2|12410.2|12411.21|12411.21|12411.21|12411.21|12410.2|12410.2|0
1637753800000|2021-11-24 11:36:40|12411.37|12411.37|12411.53|12411.53|12411.53|12411.53|12411.37|12411.37|0
1637753810000|2021-11-24 11:36:50|12412.76|12412.76|12412.76|12412.76|12412.76|12412.76|12412.76|12412.76|0
1637753820000|2021-11-24 11:37:00|12413.17|12413.17|12413.17|12413.17|12413.17|12413.17|12413.17|12413.17|0
1637753830000|2021-11-24 11:37:10|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|0
1637753840000|2021-11-24 11:37:20|12413.92|12413.92|12413.92|12413.92|12413.92|12413.92|12413.92|12413.92|0
1637753870000|2021-11-24 11:37:50|12413.7|12413.7|12413.7|12413.7|12413.7|12413.7|12413.7|12413.7|0
1637753880000|2021-11-24 11:38:00|12413.43|12413.43|12411.42|12411.42|12413.43|12413.43|12411.42|12411.42|0
1637753900000|2021-11-24 11:38:20|12411.59|12411.59|12410.36|12410.36|12411.59|12411.59|12410.36|12410.36|0
1637753920000|2021-11-24 11:38:40|12409.93|12409.93|12410.15|12410.15|12410.15|12410.15|12409.93|12409.93|0
1637753930000|2021-11-24 11:38:50|12411.15|12411.15|12411.15|12411.15|12411.15|12411.15|12411.15|12411.15|0
1637753940000|2021-11-24 11:39:00|12411.32|12411.32|12411.32|12411.32|12411.32|12411.32|12411.32|12411.32|0
1637753960000|2021-11-24 11:39:20|12411.56|12411.56|12411.56|12411.56|12411.56|12411.56|12411.56|12411.56|0
1637753990000|2021-11-24 11:39:50|12411.82|12411.82|12411.69|12411.69|12411.82|12411.82|12411.69|12411.69|0
1637754000000|2021-11-24 11:40:00|12411.17|12411.17|12409.79|12409.79|12411.17|12411.17|12408.37|12408.37|0
1637754010000|2021-11-24 11:40:10|12409.62|12409.62|12409.62|12409.62|12409.62|12409.62|12409.62|12409.62|0
1637754020000|2021-11-24 11:40:20|12409.83|12409.83|12409.83|12409.83|12409.83|12409.83|12409.83|12409.83|0
1637754040000|2021-11-24 11:40:40|12409.66|12409.66|12409.66|12409.66|12409.66|12409.66|12409.66|12409.66|0
1637754060000|2021-11-24 11:41:00|12409.4|12409.4|12409.4|12409.4|12409.4|12409.4|12409.4|12409.4|0
1637754090000|2021-11-24 11:41:30|12409.74|12409.74|12409.79|12409.79|12409.79|12409.79|12409.74|12409.74|0
1637754100000|2021-11-24 11:41:40|12409.62|12409.62|12409.45|12409.45|12409.62|12409.62|12409.45|12409.45|0
1637754110000|2021-11-24 11:41:50|12410.51|12410.51|12405.47|12405.47|12410.51|12410.51|12405.47|12405.47|0
1637754120000|2021-11-24 11:42:00|12405.55|12405.55|12405.23|12405.23|12405.55|12405.55|12405.23|12405.23|0
1637754130000|2021-11-24 11:42:10|12405.02|12405.02|12405.02|12405.02|12405.02|12405.02|12405.02|12405.02|0
1637754150000|2021-11-24 11:42:30|12403.79|12403.79|12404.18|12404.18|12404.31|12404.31|12403.08|12403.08|0
1637754160000|2021-11-24 11:42:40|12403.99|12403.99|12403.99|12403.99|12403.99|12403.99|12403.99|12403.99|0
1637754190000|2021-11-24 11:43:10|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|0
1637754210000|2021-11-24 11:43:30|12405.37|12405.37|12405.37|12405.37|12405.37|12405.37|12405.37|12405.37|0
1637754220000|2021-11-24 11:43:40|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|0
1637754230000|2021-11-24 11:43:50|12405.39|12405.39|12405.39|12405.39|12405.39|12405.39|12405.39|12405.39|0
1637754240000|2021-11-24 11:44:00|12405.8|12405.8|12405.8|12405.8|12405.8|12405.8|12405.8|12405.8|0
1637754250000|2021-11-24 11:44:10|12406.02|12406.02|12406.02|12406.02|12406.02|12406.02|12406.02|12406.02|0
1637754280000|2021-11-24 11:44:40|12405.61|12405.61|12405.96|12405.96|12405.96|12405.96|12405.61|12405.61|0
1637754290000|2021-11-24 11:44:50|12406.32|12406.32|12406.32|12406.32|12406.32|12406.32|12406.32|12406.32|0
1637754300000|2021-11-24 11:45:00|12405.08|12405.08|12405.08|12405.08|12405.08|12405.08|12405.08|12405.08|0
1637754310000|2021-11-24 11:45:10|12405.22|12405.22|12404.91|12404.91|12405.22|12405.22|12404.91|12404.91|0
1637754330000|2021-11-24 11:45:30|12405.12|12405.12|12405.12|12405.12|12405.12|12405.12|12405.12|12405.12|0
1637754340000|2021-11-24 11:45:40|12406.54|12406.54|12406.54|12406.54|12406.54|12406.54|12406.54|12406.54|0
1637754360000|2021-11-24 11:46:00|12406.95|12406.95|12403.36|12403.36|12407.09|12407.09|12403.36|12403.36|0
1637754370000|2021-11-24 11:46:10|12403.72|12403.72|12403.5|12403.5|12403.72|12403.72|12403.5|12403.5|0
1637754410000|2021-11-24 11:46:50|12403.37|12403.37|12403.37|12403.37|12403.37|12403.37|12403.37|12403.37|0
1637754420000|2021-11-24 11:47:00|12402.14|12402.14|12402.14|12402.14|12402.14|12402.14|12402.14|12402.14|0
1637754430000|2021-11-24 11:47:10|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|12401.14|0
1637754440000|2021-11-24 11:47:20|12400.78|12400.78|12400.78|12400.78|12400.78|12400.78|12400.78|12400.78|0
1637754490000|2021-11-24 11:48:10|12401.05|12401.05|12401.05|12401.05|12401.05|12401.05|12401.05|12401.05|0
1637754540000|2021-11-24 11:49:00|12400.69|12400.69|12402.49|12402.49|12402.57|12402.57|12400.34|12400.34|0
1637754550000|2021-11-24 11:49:10|12402.9|12402.9|12402.9|12402.9|12402.9|12402.9|12402.9|12402.9|0
1637754560000|2021-11-24 11:49:20|12402.49|12402.49|12402.49|12402.49|12402.49|12402.49|12402.49|12402.49|0
1637754570000|2021-11-24 11:49:30|12402.13|12402.13|12402.13|12402.13|12402.13|12402.13|12402.13|12402.13|0
1637754600000|2021-11-24 11:50:00|12405.15|12405.15|12407.8|12407.8|12407.8|12407.8|12405.15|12405.15|0
1637754620000|2021-11-24 11:50:20|12408.86|12408.86|12409.08|12409.08|12409.08|12409.08|12408.86|12408.86|0
1637754680000|2021-11-24 11:51:20|12409.43|12409.43|12409.43|12409.43|12409.43|12409.43|12409.43|12409.43|0
1637754710000|2021-11-24 11:51:50|12409.84|12409.84|12409.84|12409.84|12409.84|12409.84|12409.84|12409.84|0
1637754720000|2021-11-24 11:52:00|12409.98|12409.98|12410.2|12410.2|12410.33|12410.33|12409.27|12409.27|0
1637754730000|2021-11-24 11:52:10|12410.42|12410.42|12410.42|12410.42|12410.42|12410.42|12410.42|12410.42|0
1637754740000|2021-11-24 11:52:20|12410.2|12410.2|12409.19|12409.19|12410.2|12410.2|12409.19|12409.19|0
1637754810000|2021-11-24 11:53:30|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|0
1637754860000|2021-11-24 11:54:20|12407.89|12407.89|12407.63|12407.63|12407.89|12407.89|12407.63|12407.63|0
1637754870000|2021-11-24 11:54:30|12407.27|12407.27|12407.27|12407.27|12407.27|12407.27|12407.27|12407.27|0
1637754900000|2021-11-24 11:55:00|12406.92|12406.92|12406.92|12406.92|12406.92|12406.92|12406.92|12406.92|0
1637754920000|2021-11-24 11:55:20|12404.5|12404.5|12404.5|12404.5|12404.5|12404.5|12404.5|12404.5|0
1637754940000|2021-11-24 11:55:40|12403.68|12403.68|12403.27|12403.27|12403.68|12403.68|12403.27|12403.27|0
1637754960000|2021-11-24 11:56:00|12402.56|12402.56|12403.32|12403.32|12403.32|12403.32|12402.56|12402.56|0
1637754970000|2021-11-24 11:56:10|12402.61|12402.61|12402.84|12402.84|12403.32|12403.32|12402.61|12402.61|0
1637754980000|2021-11-24 11:56:20|12403.25|12403.25|12403.25|12403.25|12403.25|12403.25|12403.25|12403.25|0
1637754990000|2021-11-24 11:56:30|12402.54|12402.54|12400.31|12400.31|12402.54|12402.54|12399.6|12399.6|0
1637755000000|2021-11-24 11:56:40|12399.31|12399.31|12399.47|12399.47|12399.51|12399.51|12399.31|12399.31|0
1637755010000|2021-11-24 11:56:50|12398.76|12398.76|12396.13|12396.13|12398.76|12398.76|12396.13|12396.13|0
1637755020000|2021-11-24 11:57:00|12394.9|12394.9|12393.61|12393.61|12394.9|12394.9|12393.61|12393.61|0
1637755030000|2021-11-24 11:57:10|12394.32|12394.32|12394.32|12394.32|12394.32|12394.32|12394.32|12394.32|0
1637755040000|2021-11-24 11:57:20|12393.84|12393.84|12393.55|12393.55|12394.08|12394.08|12393.55|12393.55|0
1637755050000|2021-11-24 11:57:30|12392.84|12392.84|12392.84|12392.84|12393.55|12393.55|12392.48|12392.48|0
1637755060000|2021-11-24 11:57:40|12393.55|12393.55|12392.48|12392.48|12393.55|12393.55|12392.48|12392.48|0
1637755080000|2021-11-24 11:58:00|12391.93|12391.93|12391.93|12391.93|12391.93|12391.93|12391.93|12391.93|0
1637755090000|2021-11-24 11:58:10|12391.71|12391.71|12392.07|12392.07|12392.07|12392.07|12391|12391|0
1637755100000|2021-11-24 11:58:20|12391|12391|12383.03|12383.03|12391|12391|12383.03|12383.03|0
1637755110000|2021-11-24 11:58:30|12384.03|12384.03|12386.62|12386.62|12387.63|12387.63|12384.03|12384.03|0
1637755150000|2021-11-24 11:59:10|12387.63|12387.63|12388.63|12388.63|12388.63|12388.63|12387.63|12387.63|0
1637755160000|2021-11-24 11:59:20|12390.41|12390.41|12389.7|12389.7|12390.41|12390.41|12389.7|12389.7|0
1637755170000|2021-11-24 11:59:30|12389.46|12389.46|12388.8|12388.8|12389.46|12389.46|12388.45|12388.45|0
1637755180000|2021-11-24 11:59:40|12389.51|12389.51|12389.71|12389.71|12390.22|12390.22|12389.16|12389.16|0
1637755200000|2021-11-24 12:00:00|12389.92|12389.92|12389.37|12389.37|12389.92|12389.92|12388.86|12388.86|0
1637755210000|2021-11-24 12:00:10|12390.44|12390.44|12390.9|12390.9|12391.05|12391.05|12389.58|12389.58|0
1637755240000|2021-11-24 12:00:40|12391.24|12391.24|12391.24|12391.24|12391.24|12391.24|12391.24|12391.24|0
1637755250000|2021-11-24 12:00:50|12390.17|12390.17|12390.17|12390.17|12390.17|12390.17|12390.17|12390.17|0
1637755260000|2021-11-24 12:01:00|12390.35|12390.35|12391.84|12391.84|12391.84|12391.84|12390.35|12390.35|0
1637755270000|2021-11-24 12:01:10|12392.05|12392.05|12393.5|12393.5|12393.5|12393.5|12392.05|12392.05|0
1637755280000|2021-11-24 12:01:20|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|0
1637755290000|2021-11-24 12:01:30|12393.69|12393.69|12393.69|12393.69|12393.69|12393.69|12393.69|12393.69|0
1637755300000|2021-11-24 12:01:40|12393.91|12393.91|12394.42|12394.42|12394.42|12394.42|12393.91|12393.91|0
1637755310000|2021-11-24 12:01:50|12396.88|12396.88|12396.88|12396.88|12396.88|12396.88|12396.88|12396.88|0
1637755320000|2021-11-24 12:02:00|12398.84|12398.84|12399.96|12399.96|12399.96|12399.96|12398.84|12398.84|0
1637755330000|2021-11-24 12:02:10|12400.97|12400.97|12401.46|12401.46|12401.46|12401.46|12400.97|12400.97|0
1637755340000|2021-11-24 12:02:20|12401.81|12401.81|12402.29|12402.29|12402.29|12402.29|12401.81|12401.81|0
1637755350000|2021-11-24 12:02:30|12402.63|12402.63|12402.63|12402.63|12402.63|12402.63|12402.63|12402.63|0
1637755360000|2021-11-24 12:02:40|12402.28|12402.28|12402.8|12402.8|12403.51|12403.51|12402.28|12402.28|0
1637755370000|2021-11-24 12:02:50|12401.79|12401.79|12402.86|12402.86|12402.86|12402.86|12401.79|12401.79|0
1637755380000|2021-11-24 12:03:00|12402.69|12402.69|12400.95|12400.95|12403.04|12403.04|12400.95|12400.95|0
1637755400000|2021-11-24 12:03:20|12399.94|12399.94|12399.94|12399.94|12399.94|12399.94|12399.94|12399.94|0
1637755430000|2021-11-24 12:03:50|12399.89|12399.89|12399.89|12399.89|12400.25|12400.25|12399.89|12399.89|0
1637755440000|2021-11-24 12:04:00|12399.72|12399.72|12397.27|12397.27|12399.72|12399.72|12397.27|12397.27|0
1637755450000|2021-11-24 12:04:10|12398.09|12398.09|12398.09|12398.09|12398.09|12398.09|12398.09|12398.09|0
1637755460000|2021-11-24 12:04:20|12397.82|12397.82|12399.12|12399.12|12399.12|12399.12|12397.35|12397.35|0
1637755470000|2021-11-24 12:04:30|12400.19|12400.19|12399.83|12399.83|12400.19|12400.19|12399.83|12399.83|0
1637755480000|2021-11-24 12:04:40|12399.62|12399.62|12399.62|12399.62|12399.62|12399.62|12399.62|12399.62|0
1637755500000|2021-11-24 12:05:00|12399.35|12399.35|12399.35|12399.35|12399.35|12399.35|12399.35|12399.35|0
1637755510000|2021-11-24 12:05:10|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|0
1637755520000|2021-11-24 12:05:20|12400.12|12400.12|12400.12|12400.12|12400.12|12400.12|12400.12|12400.12|0
1637755540000|2021-11-24 12:05:40|12400.35|12400.35|12400|12400|12400.35|12400.35|12400|12400|0
1637755570000|2021-11-24 12:06:10|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|12399.81|0
1637755580000|2021-11-24 12:06:20|12400.05|12400.05|12400.53|12400.53|12400.53|12400.53|12400.05|12400.05|0
1637755590000|2021-11-24 12:06:30|12400.36|12400.36|12400.36|12400.36|12400.36|12400.36|12400.36|12400.36|0
1637755640000|2021-11-24 12:07:20|12400.71|12400.71|12401.12|12401.12|12401.12|12401.12|12400.71|12400.71|0
1637755690000|2021-11-24 12:08:10|12401.29|12401.29|12401.29|12401.29|12401.29|12401.29|12401.29|12401.29|0
1637755700000|2021-11-24 12:08:20|12399.06|12399.06|12397.02|12397.02|12399.06|12399.06|12397.02|12397.02|0
1637755720000|2021-11-24 12:08:40|12396.82|12396.82|12396.03|12396.03|12396.82|12396.82|12396.03|12396.03|0
1637755730000|2021-11-24 12:08:50|12396.57|12396.57|12395.07|12395.07|12396.57|12396.57|12395.07|12395.07|0
1637755740000|2021-11-24 12:09:00|12394.59|12394.59|12394.07|12394.07|12394.59|12394.59|12394.07|12394.07|0
1637755750000|2021-11-24 12:09:10|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|0
1637755760000|2021-11-24 12:09:20|12393.9|12393.9|12393.9|12393.9|12393.9|12393.9|12393.9|12393.9|0
1637755770000|2021-11-24 12:09:30|12395.32|12395.32|12395.32|12395.32|12395.32|12395.32|12395.32|12395.32|0
1637755780000|2021-11-24 12:09:40|12395.67|12395.67|12396.03|12396.03|12397.09|12397.09|12395.67|12395.67|0
1637755800000|2021-11-24 12:10:00|12397.04|12397.04|12399.11|12399.11|12399.82|12399.82|12397.04|12397.04|0
1637755840000|2021-11-24 12:10:40|12398.4|12398.4|12397.33|12397.33|12398.4|12398.4|12397.33|12397.33|0
1637755850000|2021-11-24 12:10:50|12396.33|12396.33|12396.12|12396.12|12396.33|12396.33|12396.12|12396.12|0
1637755860000|2021-11-24 12:11:00|12395.77|12395.77|12396.02|12396.02|12396.28|12396.28|12394.86|12394.86|0
1637755870000|2021-11-24 12:11:10|12396.24|12396.24|12396.48|12396.48|12396.48|12396.48|12396.24|12396.24|0
1637755890000|2021-11-24 12:11:30|12397.71|12397.71|12397.71|12397.71|12397.71|12397.71|12397.71|12397.71|0
1637755910000|2021-11-24 12:11:50|12398.22|12398.22|12398.22|12398.22|12398.22|12398.22|12398.22|12398.22|0
1637755940000|2021-11-24 12:12:20|12397.16|12397.16|12396.8|12396.8|12397.16|12397.16|12396.8|12396.8|0
1637755960000|2021-11-24 12:12:40|12397.81|12397.81|12397.81|12397.81|12397.81|12397.81|12397.81|12397.81|0
1637755970000|2021-11-24 12:12:50|12396.58|12396.58|12396.68|12396.68|12396.68|12396.68|12396.58|12396.58|0
1637755990000|2021-11-24 12:13:10|12394.67|12394.67|12395.67|12395.67|12395.67|12395.67|12394.67|12394.67|0
1637756000000|2021-11-24 12:13:20|12395.33|12395.33|12395.33|12395.33|12395.33|12395.33|12395.33|12395.33|0
1637756030000|2021-11-24 12:13:50|12394.33|12394.33|12394.33|12394.33|12394.33|12394.33|12394.33|12394.33|0
1637756040000|2021-11-24 12:14:00|12395.56|12395.56|12391.25|12391.25|12395.56|12395.56|12391.25|12391.25|0
1637756050000|2021-11-24 12:14:10|12390.54|12390.54|12390.59|12390.59|12390.95|12390.95|12390.54|12390.54|0
1637756060000|2021-11-24 12:14:20|12393.05|12393.05|12392.61|12392.61|12393.05|12393.05|12392.61|12392.61|0
1637756070000|2021-11-24 12:14:30|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|0
1637756080000|2021-11-24 12:14:40|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|12393.45|0
1637756100000|2021-11-24 12:15:00|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|12394.51|0
1637756120000|2021-11-24 12:15:20|12394.87|12394.87|12395.22|12395.22|12395.22|12395.22|12394.87|12394.87|0
1637756140000|2021-11-24 12:15:40|12395.44|12395.44|12395.66|12395.66|12395.66|12395.66|12395.44|12395.44|0
1637756180000|2021-11-24 12:16:20|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|12395.81|0
1637756190000|2021-11-24 12:16:30|12396.52|12396.52|12396.52|12396.52|12396.52|12396.52|12396.52|12396.52|0
1637756200000|2021-11-24 12:16:40|12395.29|12395.29|12395.29|12395.29|12395.29|12395.29|12395.29|12395.29|0
1637756210000|2021-11-24 12:16:50|12395.7|12395.7|12398.43|12398.43|12398.43|12398.43|12395.7|12395.7|0
1637756220000|2021-11-24 12:17:00|12398.26|12398.26|12398.26|12398.26|12398.26|12398.26|12398.26|12398.26|0
1637756230000|2021-11-24 12:17:10|12397.71|12397.71|12398.27|12398.27|12398.27|12398.27|12397.71|12397.71|0
1637756240000|2021-11-24 12:17:20|12398.48|12398.48|12399.15|12399.15|12399.15|12399.15|12398.48|12398.48|0
1637756250000|2021-11-24 12:17:30|12398.15|12398.15|12398.97|12398.97|12398.97|12398.97|12398.15|12398.15|0
1637756260000|2021-11-24 12:17:40|12399.14|12399.14|12399.14|12399.14|12399.14|12399.14|12399.14|12399.14|0
1637756270000|2021-11-24 12:17:50|12398.79|12398.79|12398.79|12398.79|12398.79|12398.79|12398.79|12398.79|0
1637756280000|2021-11-24 12:18:00|12399.14|12399.14|12400.15|12400.15|12400.15|12400.15|12399.14|12399.14|0
1637756290000|2021-11-24 12:18:10|12400.39|12400.39|12400.39|12400.39|12400.39|12400.39|12400.39|12400.39|0
1637756300000|2021-11-24 12:18:20|12400.92|12400.92|12402.33|12402.33|12402.33|12402.33|12400.92|12400.92|0
1637756330000|2021-11-24 12:18:50|12402.54|12402.54|12400.83|12400.83|12402.54|12402.54|12400.83|12400.83|0
1637756340000|2021-11-24 12:19:00|12400.42|12400.42|12400.2|12400.2|12400.42|12400.42|12400.2|12400.2|0
1637756390000|2021-11-24 12:19:50|12399.2|12399.2|12399.2|12399.2|12399.2|12399.2|12399.2|12399.2|0
1637756400000|2021-11-24 12:20:00|12400.2|12400.2|12400.2|12400.2|12400.2|12400.2|12400.2|12400.2|0
1637756420000|2021-11-24 12:20:20|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|0
1637756430000|2021-11-24 12:20:30|12399.74|12399.74|12399.74|12399.74|12399.74|12399.74|12399.74|12399.74|0
1637756440000|2021-11-24 12:20:40|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|0
1637756450000|2021-11-24 12:20:50|12400.47|12400.47|12400.47|12400.47|12400.47|12400.47|12400.47|12400.47|0
1637756470000|2021-11-24 12:21:10|12399.24|12399.24|12399.24|12399.24|12399.24|12399.24|12399.24|12399.24|0
1637756490000|2021-11-24 12:21:30|12399.41|12399.41|12399.41|12399.41|12399.41|12399.41|12399.41|12399.41|0
1637756520000|2021-11-24 12:22:00|12399.82|12399.82|12399.41|12399.41|12399.82|12399.82|12399.41|12399.41|0
1637756550000|2021-11-24 12:22:30|12398.18|12398.18|12398.18|12398.18|12398.18|12398.18|12398.18|12398.18|0
1637756600000|2021-11-24 12:23:20|12397.17|12397.17|12396.76|12396.76|12397.17|12397.17|12396.76|12396.76|0
1637756630000|2021-11-24 12:23:50|12397.99|12397.99|12397.99|12397.99|12397.99|12397.99|12397.99|12397.99|0
1637756640000|2021-11-24 12:24:00|12397.29|12397.29|12396.05|12396.05|12397.29|12397.29|12396.05|12396.05|0
1637756660000|2021-11-24 12:24:20|12395.54|12395.54|12395.54|12395.54|12395.54|12395.54|12395.54|12395.54|0
1637756690000|2021-11-24 12:24:50|12395.3|12395.3|12395.3|12395.3|12395.3|12395.3|12395.3|12395.3|0
1637756700000|2021-11-24 12:25:00|12395.06|12395.06|12395.06|12395.06|12395.06|12395.06|12395.06|12395.06|0
1637756730000|2021-11-24 12:25:30|12394.05|12394.05|12393.04|12393.04|12394.05|12394.05|12393.04|12393.04|0
1637756740000|2021-11-24 12:25:40|12394.05|12394.05|12394.05|12394.05|12394.05|12394.05|12394.05|12394.05|0
1637756750000|2021-11-24 12:25:50|12393.23|12393.23|12393.23|12393.23|12393.23|12393.23|12393.23|12393.23|0
1637756770000|2021-11-24 12:26:10|12395.06|12395.06|12396.06|12396.06|12396.06|12396.06|12395.06|12395.06|0
1637756780000|2021-11-24 12:26:20|12397.29|12397.29|12397.29|12397.29|12397.29|12397.29|12397.29|12397.29|0
1637756790000|2021-11-24 12:26:30|12397.53|12397.53|12397.61|12397.61|12397.61|12397.61|12397.45|12397.45|0
1637756810000|2021-11-24 12:26:50|12397.53|12397.53|12397.33|12397.33|12397.53|12397.53|12397.33|12397.33|0
1637756820000|2021-11-24 12:27:00|12397.46|12397.46|12397.46|12397.46|12397.46|12397.46|12397.46|12397.46|0
1637756860000|2021-11-24 12:27:40|12397.38|12397.38|12397.38|12397.38|12397.38|12397.38|12397.38|12397.38|0
1637756870000|2021-11-24 12:27:50|12398.61|12398.61|12398.61|12398.61|12398.61|12398.61|12398.61|12398.61|0
1637756880000|2021-11-24 12:28:00|12399.13|12399.13|12401.53|12401.53|12401.53|12401.53|12399.13|12399.13|0
1637756890000|2021-11-24 12:28:10|12402.54|12402.54|12402.8|12402.8|12402.8|12402.8|12402.54|12402.54|0
1637756910000|2021-11-24 12:28:30|12404.44|12404.44|12404.44|12404.44|12404.44|12404.44|12404.44|12404.44|0
1637756920000|2021-11-24 12:28:40|12406.21|12406.21|12407.57|12407.57|12407.57|12407.57|12406.21|12406.21|0
1637756990000|2021-11-24 12:29:50|12407.44|12407.44|12407.15|12407.15|12407.44|12407.44|12407.15|12407.15|0
1637757000000|2021-11-24 12:30:00|12407.31|12407.31|12405.27|12405.27|12407.31|12407.31|12405.27|12405.27|0
1637757010000|2021-11-24 12:30:10|12404.56|12404.56|12404.56|12404.56|12404.56|12404.56|12404.56|12404.56|0
1637757020000|2021-11-24 12:30:20|12403.49|12403.49|12401.67|12401.67|12403.49|12403.49|12401.67|12401.67|0
1637757030000|2021-11-24 12:30:30|12401.45|12401.45|12401.24|12401.24|12401.45|12401.45|12401.24|12401.24|0
1637757050000|2021-11-24 12:30:50|12400|12400|12399|12399|12400|12400|12399|12399|0
1637757060000|2021-11-24 12:31:00|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|12401.01|0
1637757070000|2021-11-24 12:31:10|12400.88|12400.88|12400.62|12400.62|12400.88|12400.88|12400.62|12400.62|0
1637757100000|2021-11-24 12:31:40|12398.84|12398.84|12398.13|12398.13|12398.84|12398.84|12398.13|12398.13|0
1637757120000|2021-11-24 12:32:00|12397.42|12397.42|12397.42|12397.42|12397.42|12397.42|12397.42|12397.42|0
1637757130000|2021-11-24 12:32:10|12397.25|12397.25|12393.74|12393.74|12397.66|12397.66|12393.74|12393.74|0
1637757140000|2021-11-24 12:32:20|12393.47|12393.47|12393.47|12393.47|12393.47|12393.47|12393.47|12393.47|0
1637757150000|2021-11-24 12:32:30|12392.95|12392.95|12393.96|12393.96|12393.96|12393.96|12392.95|12392.95|0
1637757160000|2021-11-24 12:32:40|12393.79|12393.79|12390.49|12390.49|12393.79|12393.79|12390.49|12390.49|0
1637757170000|2021-11-24 12:32:50|12393.32|12393.32|12394.03|12394.03|12394.03|12394.03|12393.32|12393.32|0
1637757180000|2021-11-24 12:33:00|12393.79|12393.79|12392.31|12392.31|12393.79|12393.79|12392.31|12392.31|0
1637757200000|2021-11-24 12:33:20|12391.24|12391.24|12391.92|12391.92|12392.16|12392.16|12390.91|12390.91|0
1637757210000|2021-11-24 12:33:30|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|0
1637757220000|2021-11-24 12:33:40|12391.92|12391.92|12393.33|12393.33|12393.33|12393.33|12391.92|12391.92|0
1637757230000|2021-11-24 12:33:50|12393.07|12393.07|12394.3|12394.3|12394.3|12394.3|12393.07|12393.07|0
1637757240000|2021-11-24 12:34:00|12395.01|12395.01|12396.08|12396.08|12396.42|12396.42|12395.01|12395.01|0
1637757250000|2021-11-24 12:34:10|12395.07|12395.07|12395.07|12395.07|12395.07|12395.07|12395.07|12395.07|0
1637757260000|2021-11-24 12:34:20|12394.37|12394.37|12394.37|12394.37|12394.37|12394.37|12394.37|12394.37|0
1637757280000|2021-11-24 12:34:40|12394.42|12394.42|12395.32|12395.32|12395.68|12395.68|12394.37|12394.37|0
1637757290000|2021-11-24 12:34:50|12396.38|12396.38|12397.09|12397.09|12397.09|12397.09|12396.38|12396.38|0
1637757300000|2021-11-24 12:35:00|12397.31|12397.31|12397.2|12397.2|12398.26|12398.26|12397.2|12397.2|0
1637757310000|2021-11-24 12:35:10|12397.91|12397.91|12398.26|12398.26|12398.26|12398.26|12397.91|12397.91|0
1637757320000|2021-11-24 12:35:20|12398.62|12398.62|12398.62|12398.62|12398.62|12398.62|12398.62|12398.62|0
1637757330000|2021-11-24 12:35:30|12399.05|12399.05|12399.4|12399.4|12399.4|12399.4|12399.05|12399.05|0
1637757340000|2021-11-24 12:35:40|12399.76|12399.76|12397.27|12397.27|12399.76|12399.76|12397.27|12397.27|0
1637757350000|2021-11-24 12:35:50|12398.34|12398.34|12397.63|12397.63|12398.69|12398.69|12397.63|12397.63|0
1637757360000|2021-11-24 12:36:00|12397.27|12397.27|12399.51|12399.51|12399.51|12399.51|12397.27|12397.27|0
1637757370000|2021-11-24 12:36:10|12400.22|12400.22|12399.86|12399.86|12400.22|12400.22|12399.86|12399.86|0
1637757380000|2021-11-24 12:36:20|12400.57|12400.57|12401.28|12401.28|12401.28|12401.28|12400.57|12400.57|0
1637757390000|2021-11-24 12:36:30|12401.64|12401.64|12400.57|12400.57|12401.64|12401.64|12400.57|12400.57|0
1637757400000|2021-11-24 12:36:40|12401.64|12401.64|12401.64|12401.64|12401.64|12401.64|12400.57|12400.57|0
1637757410000|2021-11-24 12:36:50|12400.22|12400.22|12400.22|12400.22|12400.22|12400.22|12400.22|12400.22|0
1637757420000|2021-11-24 12:37:00|12399.86|12399.86|12399.59|12399.59|12400.02|12400.02|12399.59|12399.59|0
1637757430000|2021-11-24 12:37:10|12401.36|12401.36|12401.44|12401.44|12401.44|12401.44|12401.36|12401.36|0
1637757440000|2021-11-24 12:37:20|12401.8|12401.8|12401.8|12401.8|12401.8|12401.8|12401.8|12401.8|0
1637757450000|2021-11-24 12:37:30|12402.15|12402.15|12401.44|12401.44|12402.51|12402.51|12401.44|12401.44|0
1637757460000|2021-11-24 12:37:40|12402.51|12402.51|12401.8|12401.8|12402.51|12402.51|12401.8|12401.8|0
1637757470000|2021-11-24 12:37:50|12402.86|12402.86|12402.86|12402.86|12402.86|12402.86|12401.8|12401.8|0
1637757480000|2021-11-24 12:38:00|12402.62|12402.62|12401.68|12401.68|12402.62|12402.62|12401.68|12401.68|0
1637757490000|2021-11-24 12:38:10|12401.92|12401.92|12401.92|12401.92|12401.92|12401.92|12401.92|12401.92|0
1637757510000|2021-11-24 12:38:30|12402.93|12402.93|12403.82|12403.82|12403.82|12403.82|12402.93|12402.93|0
1637757520000|2021-11-24 12:38:40|12403.66|12403.66|12402.24|12402.24|12403.66|12403.66|12402.24|12402.24|0
1637757540000|2021-11-24 12:39:00|12400.47|12400.47|12400.95|12400.95|12400.95|12400.95|12400.47|12400.47|0
1637757560000|2021-11-24 12:39:20|12400.78|12400.78|12400.78|12400.78|12400.78|12400.78|12400.78|12400.78|0
1637757580000|2021-11-24 12:39:40|12401.11|12401.11|12400.75|12400.75|12401.27|12401.27|12399.33|12399.33|0
1637757600000|2021-11-24 12:40:00|12401.46|12401.46|12401.11|12401.11|12401.46|12401.46|12401.11|12401.11|0
1637757610000|2021-11-24 12:40:10|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|0
1637757630000|2021-11-24 12:40:30|12402.28|12402.28|12405.3|12405.3|12405.3|12405.3|12402.28|12402.28|0
1637757640000|2021-11-24 12:40:40|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|0
1637757650000|2021-11-24 12:40:50|12404.42|12404.42|12404.42|12404.42|12404.42|12404.42|12404.42|12404.42|0
1637757660000|2021-11-24 12:41:00|12404.47|12404.47|12406.19|12406.19|12406.19|12406.19|12403.76|12403.76|0
1637757670000|2021-11-24 12:41:10|12406.54|12406.54|12406.92|12406.92|12406.92|12406.92|12406.3|12406.3|0
1637757680000|2021-11-24 12:41:20|12407.92|12407.92|12407.92|12407.92|12407.92|12407.92|12407.92|12407.92|0
1637757710000|2021-11-24 12:41:50|12407.99|12407.99|12408.01|12408.01|12408.01|12408.01|12407.99|12407.99|0
1637757720000|2021-11-24 12:42:00|12408.55|12408.55|12408.78|12408.78|12408.78|12408.78|12408.55|12408.55|0
1637757750000|2021-11-24 12:42:30|12408.95|12408.95|12408.95|12408.95|12408.95|12408.95|12408.95|12408.95|0
1637757760000|2021-11-24 12:42:40|12409.21|12409.21|12409.21|12409.21|12409.21|12409.21|12409.21|12409.21|0
1637757790000|2021-11-24 12:43:10|12409.57|12409.57|12411.07|12411.07|12411.07|12411.07|12409.57|12409.57|0
1637757800000|2021-11-24 12:43:20|12410.88|12410.88|12410.88|12410.88|12410.88|12410.88|12410.88|12410.88|0
1637757820000|2021-11-24 12:43:40|12410.75|12410.75|12410.73|12410.73|12410.75|12410.75|12410.71|12410.71|0
1637757840000|2021-11-24 12:44:00|12411|12411|12410.29|12410.29|12411|12411|12410.29|12410.29|0
1637757850000|2021-11-24 12:44:10|12410.13|12410.13|12410.13|12410.13|12410.13|12410.13|12410.13|12410.13|0
1637757860000|2021-11-24 12:44:20|12407.11|12407.11|12407.11|12407.11|12407.11|12407.11|12407.11|12407.11|0
1637757870000|2021-11-24 12:44:30|12405.88|12405.88|12405.88|12405.88|12405.88|12405.88|12405.88|12405.88|0
1637757880000|2021-11-24 12:44:40|12405.61|12405.61|12405.61|12405.61|12405.61|12405.61|12405.61|12405.61|0
1637757890000|2021-11-24 12:44:50|12404.55|12404.55|12403.49|12403.49|12404.55|12404.55|12403.49|12403.49|0
1637757900000|2021-11-24 12:45:00|12403.15|12403.15|12403.15|12403.15|12403.15|12403.15|12403.15|12403.15|0
1637757910000|2021-11-24 12:45:10|12402.93|12402.93|12403.46|12403.46|12404.52|12404.52|12402.75|12402.75|0
1637757920000|2021-11-24 12:45:20|12404.88|12404.88|12404.88|12404.88|12404.88|12404.88|12404.88|12404.88|0
1637757930000|2021-11-24 12:45:30|12403.76|12403.76|12403.76|12403.76|12403.76|12403.76|12403.76|12403.76|0
1637757940000|2021-11-24 12:45:40|12403.63|12403.63|12403.36|12403.36|12403.63|12403.63|12403.36|12403.36|0
1637757950000|2021-11-24 12:45:50|12401.59|12401.59|12400.44|12400.44|12401.59|12401.59|12400.17|12400.17|0
1637757960000|2021-11-24 12:46:00|12399.02|12399.02|12399.19|12399.19|12399.19|12399.19|12399.02|12399.02|0
1637757980000|2021-11-24 12:46:20|12400.96|12400.96|12403.39|12403.39|12403.39|12403.39|12400.96|12400.96|0
1637757990000|2021-11-24 12:46:30|12402.32|12402.32|12403.03|12403.03|12403.74|12403.74|12402.32|12402.32|0
1637758020000|2021-11-24 12:47:00|12402.32|12402.32|12402.51|12402.51|12403.22|12403.22|12401.81|12401.81|0
1637758030000|2021-11-24 12:47:10|12403.58|12403.58|12403.34|12403.34|12403.58|12403.58|12402.57|12402.57|0
1637758040000|2021-11-24 12:47:20|12403.69|12403.69|12405.21|12405.21|12405.21|12405.21|12403.69|12403.69|0
1637758050000|2021-11-24 12:47:30|12404.86|12404.86|12406.06|12406.06|12406.06|12406.06|12404.64|12404.64|0
1637758060000|2021-11-24 12:47:40|12406.6|12406.6|12406.86|12406.86|12406.86|12406.86|12406.6|12406.6|0
1637758070000|2021-11-24 12:47:50|12407.22|12407.22|12407.35|12407.35|12407.35|12407.35|12407.22|12407.22|0
1637758080000|2021-11-24 12:48:00|12407.7|12407.7|12407.35|12407.35|12407.7|12407.7|12407.35|12407.35|0
1637758090000|2021-11-24 12:48:10|12407.25|12407.25|12407.25|12407.25|12407.25|12407.25|12407.25|12407.25|0
1637758100000|2021-11-24 12:48:20|12405.83|12405.83|12405.61|12405.61|12405.83|12405.83|12405.61|12405.61|0
1637758120000|2021-11-24 12:48:40|12405.78|12405.78|12405.78|12405.78|12405.78|12405.78|12405.78|12405.78|0
1637758130000|2021-11-24 12:48:50|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|0
1637758160000|2021-11-24 12:49:20|12405.55|12405.55|12405.42|12405.42|12405.55|12405.55|12405.42|12405.42|0
1637758180000|2021-11-24 12:49:40|12405.22|12405.22|12403.99|12403.99|12405.22|12405.22|12403.99|12403.99|0
1637758200000|2021-11-24 12:50:00|12404.25|12404.25|12405.66|12405.66|12405.66|12405.66|12404.25|12404.25|0
1637758210000|2021-11-24 12:50:10|12405.5|12405.5|12403.98|12403.98|12405.5|12405.5|12403.57|12403.57|0
1637758250000|2021-11-24 12:50:50|12404.14|12404.14|12404.14|12404.14|12404.14|12404.14|12404.14|12404.14|0
1637758260000|2021-11-24 12:51:00|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|0
1637758270000|2021-11-24 12:51:10|12403.77|12403.77|12403.06|12403.06|12403.77|12403.77|12403.06|12403.06|0
1637758360000|2021-11-24 12:52:40|12402.7|12402.7|12402.7|12402.7|12402.7|12402.7|12402.7|12402.7|0
1637758370000|2021-11-24 12:52:50|12403.77|12403.77|12404.53|12404.53|12404.53|12404.53|12403.77|12403.77|0
1637758380000|2021-11-24 12:53:00|12404.48|12404.48|12404.48|12404.48|12404.48|12404.48|12404.48|12404.48|0
1637758390000|2021-11-24 12:53:10|12406.49|12406.49|12406.49|12406.49|12406.49|12406.49|12406.49|12406.49|0
1637758400000|2021-11-24 12:53:20|12406.76|12406.76|12406.98|12406.98|12406.98|12406.98|12406.76|12406.76|0
1637758410000|2021-11-24 12:53:30|12407.19|12407.19|12407.19|12407.19|12407.19|12407.19|12407.19|12407.19|0
1637758440000|2021-11-24 12:54:00|12406.48|12406.48|12406.31|12406.31|12406.48|12406.48|12406.31|12406.31|0
1637758480000|2021-11-24 12:54:40|12405.31|12405.31|12404.3|12404.3|12405.31|12405.31|12404.3|12404.3|0
1637758500000|2021-11-24 12:55:00|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|0
1637758510000|2021-11-24 12:55:10|12404.3|12404.3|12403.24|12403.24|12404.3|12404.3|12403.24|12403.24|0
1637758520000|2021-11-24 12:55:20|12402.53|12402.53|12403.24|12403.24|12403.24|12403.24|12402.53|12402.53|0
1637758560000|2021-11-24 12:56:00|12402.42|12402.42|12402.83|12402.83|12402.83|12402.83|12402.42|12402.42|0
1637758580000|2021-11-24 12:56:20|12402.47|12402.47|12402.04|12402.04|12402.47|12402.47|12402.04|12402.04|0
1637758590000|2021-11-24 12:56:30|12401.63|12401.63|12400.23|12400.23|12401.63|12401.63|12400.23|12400.23|0
1637758600000|2021-11-24 12:56:40|12399.22|12399.22|12396.91|12396.91|12399.22|12399.22|12396.91|12396.91|0
1637758610000|2021-11-24 12:56:50|12396.38|12396.38|12396.38|12396.38|12396.38|12396.38|12396.38|12396.38|0
1637758620000|2021-11-24 12:57:00|12396.02|12396.02|12396.02|12396.02|12396.02|12396.02|12396.02|12396.02|0
1637758640000|2021-11-24 12:57:20|12394.96|12394.96|12394.79|12394.79|12394.96|12394.96|12394.79|12394.79|0
1637758680000|2021-11-24 12:58:00|12394.63|12394.63|12394.63|12394.63|12394.63|12394.63|12394.63|12394.63|0
1637758690000|2021-11-24 12:58:10|12393.63|12393.63|12397.12|12397.12|12397.12|12397.12|12393.63|12393.63|0
1637758720000|2021-11-24 12:58:40|12396.88|12396.88|12396.88|12396.88|12396.88|12396.88|12396.88|12396.88|0
1637758740000|2021-11-24 12:59:00|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|12397.14|0
1637758760000|2021-11-24 12:59:20|12396.79|12396.79|12396.79|12396.79|12396.79|12396.79|12396.79|12396.79|0
1637758770000|2021-11-24 12:59:30|12397.01|12397.01|12399|12399|12399|12399|12397.01|12397.01|0
1637758780000|2021-11-24 12:59:40|12398.64|12398.64|12398.64|12398.64|12398.64|12398.64|12398.64|12398.64|0
1637758790000|2021-11-24 12:59:50|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|0
1637758810000|2021-11-24 13:00:10|12398.05|12398.05|12395.92|12395.92|12398.05|12398.05|12395.92|12395.92|0
1637758820000|2021-11-24 13:00:20|12396.13|12396.13|12396.13|12396.13|12396.13|12396.13|12396.13|12396.13|0
1637758830000|2021-11-24 13:00:30|12396.19|12396.19|12395.83|12395.83|12396.19|12396.19|12395.83|12395.83|0
1637758860000|2021-11-24 13:01:00|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|12397.06|0
1637758890000|2021-11-24 13:01:30|12397.47|12397.47|12397.47|12397.47|12397.47|12397.47|12397.47|12397.47|0
1637758900000|2021-11-24 13:01:40|12398.53|12398.53|12398.53|12398.53|12398.53|12398.53|12398.53|12398.53|0
1637758920000|2021-11-24 13:02:00|12397.11|12397.11|12395.84|12395.84|12397.11|12397.11|12395.84|12395.84|0
1637758930000|2021-11-24 13:02:10|12394.84|12394.84|12394.84|12394.84|12394.84|12394.84|12394.84|12394.84|0
1637758940000|2021-11-24 13:02:20|12392.82|12392.82|12391.59|12391.59|12392.82|12392.82|12391.59|12391.59|0
1637758950000|2021-11-24 13:02:30|12389.58|12389.58|12389.58|12389.58|12389.58|12389.58|12389.58|12389.58|0
1637758970000|2021-11-24 13:02:50|12389.94|12389.94|12390.65|12390.65|12390.65|12390.65|12389.94|12389.94|0
1637758980000|2021-11-24 13:03:00|12390.29|12390.29|12390.29|12390.29|12390.29|12390.29|12390.29|12390.29|0
1637758990000|2021-11-24 13:03:10|12389.94|12389.94|12389.94|12389.94|12389.94|12389.94|12389.94|12389.94|0
1637759000000|2021-11-24 13:03:20|12390.1|12390.1|12390.75|12390.75|12390.75|12390.75|12390.1|12390.1|0
1637759020000|2021-11-24 13:03:40|12391.75|12391.75|12391.75|12391.75|12391.75|12391.75|12391.75|12391.75|0
1637759030000|2021-11-24 13:03:50|12391.99|12391.99|12391.99|12391.99|12391.99|12391.99|12391.99|12391.99|0
1637759050000|2021-11-24 13:04:10|12391.58|12391.58|12391.58|12391.58|12391.58|12391.58|12391.58|12391.58|0
1637759080000|2021-11-24 13:04:40|12392.65|12392.65|12392.65|12392.65|12392.65|12392.65|12392.65|12392.65|0
1637759090000|2021-11-24 13:04:50|12391.64|12391.64|12391.64|12391.64|12391.64|12391.64|12391.64|12391.64|0
1637759100000|2021-11-24 13:05:00|12391.29|12391.29|12391.29|12391.29|12391.29|12391.29|12391.29|12391.29|0
1637759110000|2021-11-24 13:05:10|12392.52|12392.52|12393.75|12393.75|12393.75|12393.75|12392.52|12392.52|0
1637759140000|2021-11-24 13:05:40|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|12393.97|0
1637759150000|2021-11-24 13:05:50|12394.14|12394.14|12394.14|12394.14|12394.14|12394.14|12394.14|12394.14|0
1637759160000|2021-11-24 13:06:00|12393.98|12393.98|12393.83|12393.83|12393.98|12393.98|12393.83|12393.83|0
1637759180000|2021-11-24 13:06:20|12395.84|12395.84|12398.26|12398.26|12398.26|12398.26|12395.84|12395.84|0
1637759190000|2021-11-24 13:06:30|12398.02|12398.02|12398.25|12398.25|12398.25|12398.25|12398.02|12398.02|0
1637759210000|2021-11-24 13:06:50|12399.26|12399.26|12399.53|12399.53|12399.53|12399.53|12399.26|12399.26|0
1637759220000|2021-11-24 13:07:00|12399.31|12399.31|12399.04|12399.04|12399.31|12399.31|12399.04|12399.04|0
1637759230000|2021-11-24 13:07:10|12399.4|12399.4|12399.4|12399.4|12399.4|12399.4|12399.4|12399.4|0
1637759270000|2021-11-24 13:07:50|12400.63|12400.63|12401.63|12401.63|12401.63|12401.63|12400.63|12400.63|0
1637759280000|2021-11-24 13:08:00|12402.67|12402.67|12402.67|12402.67|12402.67|12402.67|12402.67|12402.67|0
1637759300000|2021-11-24 13:08:20|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|12403.18|0
1637759310000|2021-11-24 13:08:30|12403.03|12403.03|12404.15|12404.15|12404.26|12404.26|12403.03|12403.03|0
1637759320000|2021-11-24 13:08:40|12404.22|12404.22|12404.81|12404.81|12404.81|12404.81|12404.22|12404.22|0
1637759340000|2021-11-24 13:09:00|12405.81|12405.81|12406.82|12406.82|12406.82|12406.82|12405.81|12405.81|0
1637759360000|2021-11-24 13:09:20|12406.99|12406.99|12406.64|12406.64|12406.99|12406.99|12406.64|12406.64|0
1637759370000|2021-11-24 13:09:30|12408.16|12408.16|12408.32|12408.32|12408.87|12408.87|12408.16|12408.16|0
1637759410000|2021-11-24 13:10:10|12407.61|12407.61|12407.61|12407.61|12407.61|12407.61|12407.61|12407.61|0
1637759420000|2021-11-24 13:10:20|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|0
1637759450000|2021-11-24 13:10:50|12404.37|12404.37|12406.6|12406.6|12406.6|12406.6|12404.37|12404.37|0
1637759460000|2021-11-24 13:11:00|12406.26|12406.26|12406.26|12406.26|12406.26|12406.26|12406.26|12406.26|0
1637759470000|2021-11-24 13:11:10|12405.91|12405.91|12406.26|12406.26|12406.26|12406.26|12405.91|12405.91|0
1637759500000|2021-11-24 13:11:40|12405.03|12405.03|12404.67|12404.67|12405.03|12405.03|12404.67|12404.67|0
1637759510000|2021-11-24 13:11:50|12404.27|12404.27|12404.27|12404.27|12404.27|12404.27|12404.27|12404.27|0
1637759520000|2021-11-24 13:12:00|12403.75|12403.75|12403.35|12403.35|12403.75|12403.75|12403.35|12403.35|0
1637759530000|2021-11-24 13:12:10|12403.13|12403.13|12402.81|12402.81|12403.13|12403.13|12402.81|12402.81|0
1637759550000|2021-11-24 13:12:30|12402.4|12402.4|12402.4|12402.4|12402.4|12402.4|12402.4|12402.4|0
1637759560000|2021-11-24 13:12:40|12402.18|12402.18|12401.96|12401.96|12402.18|12402.18|12401.96|12401.96|0
1637759570000|2021-11-24 13:12:50|12401.75|12401.75|12401.75|12401.75|12401.75|12401.75|12401.75|12401.75|0
1637759580000|2021-11-24 13:13:00|12401.39|12401.39|12401.23|12401.23|12401.39|12401.39|12401.23|12401.23|0
1637759590000|2021-11-24 13:13:10|12400.99|12400.99|12400.99|12400.99|12400.99|12400.99|12400.99|12400.99|0
1637759610000|2021-11-24 13:13:30|12401.4|12401.4|12402.87|12402.87|12402.87|12402.87|12401.4|12401.4|0
1637759620000|2021-11-24 13:13:40|12402.69|12402.69|12402.85|12402.85|12402.85|12402.85|12402.5|12402.5|0
1637759630000|2021-11-24 13:13:50|12402.9|12402.9|12403.11|12403.11|12403.11|12403.11|12402.9|12402.9|0
1637759690000|2021-11-24 13:14:50|12403.46|12403.46|12403.46|12403.46|12403.46|12403.46|12403.46|12403.46|0
1637759700000|2021-11-24 13:15:00|12403.11|12403.11|12403.66|12403.66|12403.87|12403.87|12403.11|12403.11|0
1637759710000|2021-11-24 13:15:10|12403.71|12403.71|12403.71|12403.71|12403.71|12403.71|12403.71|12403.71|0
1637759740000|2021-11-24 13:15:40|12402.48|12402.48|12400.02|12400.02|12402.85|12402.85|12400.02|12400.02|0
1637759750000|2021-11-24 13:15:50|12399.01|12399.01|12398|12398|12399.01|12399.01|12398|12398|0
1637759780000|2021-11-24 13:16:20|12397.65|12397.65|12398.71|12398.71|12398.71|12398.71|12397.65|12397.65|0
1637759790000|2021-11-24 13:16:30|12398.95|12398.95|12398.76|12398.76|12398.95|12398.95|12398.76|12398.76|0
1637759800000|2021-11-24 13:16:40|12398.98|12398.98|12398.98|12398.98|12398.98|12398.98|12398.98|12398.98|0
1637759830000|2021-11-24 13:17:10|12398.76|12398.76|12399.11|12399.11|12399.11|12399.11|12398.76|12398.76|0
1637759840000|2021-11-24 13:17:20|12399.3|12399.3|12393.37|12393.37|12399.3|12399.3|12393.37|12393.37|0
1637759880000|2021-11-24 13:18:00|12394.08|12394.08|12394.08|12394.08|12394.08|12394.08|12394.08|12394.08|0
1637759890000|2021-11-24 13:18:10|12394.43|12394.43|12393.96|12393.96|12394.43|12394.43|12393.96|12393.96|0
1637759900000|2021-11-24 13:18:20|12393.79|12393.79|12393.79|12393.79|12393.79|12393.79|12393.79|12393.79|0
1637759910000|2021-11-24 13:18:30|12390.77|12390.77|12389.76|12389.76|12390.77|12390.77|12389.76|12389.76|0
1637759920000|2021-11-24 13:18:40|12387.75|12387.75|12387.75|12387.75|12387.75|12387.75|12387.75|12387.75|0
1637759930000|2021-11-24 13:18:50|12387.04|12387.04|12386.33|12386.33|12387.04|12387.04|12386.33|12386.33|0
1637759940000|2021-11-24 13:19:00|12387.04|12387.04|12386.16|12386.16|12387.04|12387.04|12386.16|12386.16|0
1637759970000|2021-11-24 13:19:30|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|12386.38|0
1637759980000|2021-11-24 13:19:40|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|12386.03|0
1637760010000|2021-11-24 13:20:10|12385.8|12385.8|12385.8|12385.8|12385.8|12385.8|12385.8|12385.8|0
1637760030000|2021-11-24 13:20:30|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|0
1637760070000|2021-11-24 13:21:10|12386.57|12386.57|12387.87|12387.87|12387.87|12387.87|12385.86|12385.86|0
1637760080000|2021-11-24 13:21:20|12385.86|12385.86|12385.58|12385.58|12386.01|12386.01|12385.58|12385.58|0
1637760120000|2021-11-24 13:22:00|12385.71|12385.71|12385.71|12385.71|12385.71|12385.71|12385.35|12385.35|0
1637760140000|2021-11-24 13:22:20|12385.54|12385.54|12385.7|12385.7|12385.7|12385.7|12385.54|12385.54|0
1637760150000|2021-11-24 13:22:30|12385.46|12385.46|12385.51|12385.51|12385.56|12385.56|12385.46|12385.46|0
1637760160000|2021-11-24 13:22:40|12385.71|12385.71|12385.71|12385.71|12385.71|12385.71|12385.71|12385.71|0
1637760170000|2021-11-24 13:22:50|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|12384.71|0
1637760200000|2021-11-24 13:23:20|12383.7|12383.7|12383.47|12383.47|12383.7|12383.7|12383.47|12383.47|0
1637760210000|2021-11-24 13:23:30|12383.16|12383.16|12383.16|12383.16|12383.16|12383.16|12383.16|12383.16|0
1637760220000|2021-11-24 13:23:40|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|12381.15|0
1637760230000|2021-11-24 13:23:50|12380.64|12380.64|12379.87|12379.87|12380.64|12380.64|12379.87|12379.87|0
1637760240000|2021-11-24 13:24:00|12379.11|12379.11|12379.6|12379.6|12380.17|12380.17|12379.11|12379.11|0
1637760250000|2021-11-24 13:24:10|12378.59|12378.59|12378.19|12378.19|12378.59|12378.59|12378.19|12378.19|0
1637760260000|2021-11-24 13:24:20|12379.19|12379.19|12379.09|12379.09|12379.19|12379.19|12379.09|12379.09|0
1637760300000|2021-11-24 13:25:00|12378.99|12378.99|12379.26|12379.26|12379.34|12379.34|12378.99|12378.99|0
1637760310000|2021-11-24 13:25:10|12378.91|12378.91|12378.91|12378.91|12378.91|12378.91|12378.91|12378.91|0
1637760320000|2021-11-24 13:25:20|12379.26|12379.26|12379.26|12379.26|12379.26|12379.26|12379.26|12379.26|0
1637760350000|2021-11-24 13:25:50|12380.27|12380.27|12380.49|12380.49|12380.49|12380.49|12380.27|12380.27|0
1637760360000|2021-11-24 13:26:00|12381.49|12381.49|12382.67|12382.67|12382.67|12382.67|12381.49|12381.49|0
1637760370000|2021-11-24 13:26:10|12383.02|12383.02|12383.36|12383.36|12383.36|12383.36|12383.02|12383.02|0
1637760390000|2021-11-24 13:26:30|12383.53|12383.53|12383.36|12383.36|12383.53|12383.53|12383.36|12383.36|0
1637760410000|2021-11-24 13:26:50|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|0
1637760420000|2021-11-24 13:27:00|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|0
1637760460000|2021-11-24 13:27:40|12384.12|12384.12|12384.12|12384.12|12384.12|12384.12|12384.12|12384.12|0
1637760480000|2021-11-24 13:28:00|12384.34|12384.34|12384.56|12384.56|12384.56|12384.56|12384.34|12384.34|0
1637760510000|2021-11-24 13:28:30|12384.32|12384.32|12385.29|12385.29|12385.29|12385.29|12384.32|12384.32|0
1637760530000|2021-11-24 13:28:50|12385.12|12385.12|12385.12|12385.12|12385.12|12385.12|12384.95|12384.95|0
1637760540000|2021-11-24 13:29:00|12386.13|12386.13|12386.13|12386.13|12386.13|12386.13|12386.13|12386.13|0
1637760590000|2021-11-24 13:29:50|12386.61|12386.61|12387.58|12387.58|12388.59|12388.59|12386.31|12386.31|0
1637760600000|2021-11-24 13:30:00|12388.1|12388.1|12390.34|12390.34|12390.34|12390.34|12388.1|12388.1|0
1637760610000|2021-11-24 13:30:10|12391.57|12391.57|12391.57|12391.57|12391.57|12391.57|12391.57|12391.57|0
1637760620000|2021-11-24 13:30:20|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|0
1637760630000|2021-11-24 13:30:30|12392.02|12392.02|12392.02|12392.02|12392.02|12392.02|12392.02|12392.02|0
1637760650000|2021-11-24 13:30:50|12392.34|12392.34|12392.34|12392.34|12392.34|12392.34|12392.34|12392.34|0
1637760670000|2021-11-24 13:31:10|12393.35|12393.35|12393.7|12393.7|12393.7|12393.7|12393.35|12393.35|0
1637760740000|2021-11-24 13:32:20|12393.92|12393.92|12393.92|12393.92|12393.92|12393.92|12393.92|12393.92|0
1637760770000|2021-11-24 13:32:50|12394.27|12394.27|12397.96|12397.96|12397.96|12397.96|12394.27|12394.27|0
1637760780000|2021-11-24 13:33:00|12398.32|12398.32|12399.03|12399.03|12399.03|12399.03|12398.32|12398.32|0
1637760790000|2021-11-24 13:33:10|12399.85|12399.85|12400.11|12400.11|12400.11|12400.11|12399.85|12399.85|0
1637760800000|2021-11-24 13:33:20|12398.1|12398.1|12396.09|12396.09|12398.1|12398.1|12396.09|12396.09|0
1637760810000|2021-11-24 13:33:30|12395.93|12395.93|12396.1|12396.1|12396.1|12396.1|12395.93|12395.93|0
1637760820000|2021-11-24 13:33:40|12396.16|12396.16|12396.16|12396.16|12396.16|12396.16|12396.16|12396.16|0
1637760830000|2021-11-24 13:33:50|12395.45|12395.45|12396.16|12396.16|12396.16|12396.16|12395.45|12395.45|0
1637760840000|2021-11-24 13:34:00|12395.8|12395.8|12395.63|12395.63|12395.8|12395.8|12395.63|12395.63|0
1637760850000|2021-11-24 13:34:10|12393.62|12393.62|12393.62|12393.62|12393.62|12393.62|12393.62|12393.62|0
1637760860000|2021-11-24 13:34:20|12394.14|12394.14|12393.13|12393.13|12394.14|12394.14|12393.13|12393.13|0
1637760870000|2021-11-24 13:34:30|12393.3|12393.3|12393.57|12393.57|12393.57|12393.57|12393.3|12393.3|0
1637760880000|2021-11-24 13:34:40|12393.72|12393.72|12393.8|12393.8|12393.8|12393.8|12393.72|12393.72|0
1637760890000|2021-11-24 13:34:50|12394.02|12394.02|12391.27|12391.27|12394.02|12394.02|12391.27|12391.27|0
1637760900000|2021-11-24 13:35:00|12391.48|12391.48|12389.47|12389.47|12391.48|12391.48|12389.47|12389.47|0
1637760910000|2021-11-24 13:35:10|12387.46|12387.46|12387.1|12387.1|12387.81|12387.81|12387.1|12387.1|0
1637760920000|2021-11-24 13:35:20|12388.17|12388.17|12388.44|12388.44|12388.44|12388.44|12388.17|12388.17|0
1637760930000|2021-11-24 13:35:30|12388.08|12388.08|12385.51|12385.51|12388.08|12388.08|12385.51|12385.51|0
1637760950000|2021-11-24 13:35:50|12383.5|12383.5|12384.01|12384.01|12384.01|12384.01|12383.5|12383.5|0
1637760960000|2021-11-24 13:36:00|12384.37|12384.37|12384.37|12384.37|12384.37|12384.37|12384.37|12384.37|0
1637760970000|2021-11-24 13:36:10|12384.21|12384.21|12382.2|12382.2|12384.21|12384.21|12382.2|12382.2|0
1637760990000|2021-11-24 13:36:30|12381.85|12381.85|12382.2|12382.2|12382.2|12382.2|12381.85|12381.85|0
1637761000000|2021-11-24 13:36:40|12383.21|12383.21|12383.21|12383.21|12383.21|12383.21|12383.21|12383.21|0
1637761010000|2021-11-24 13:36:50|12383.29|12383.29|12383.1|12383.1|12383.36|12383.36|12383.1|12383.1|0
1637761020000|2021-11-24 13:37:00|12383.31|12383.31|12382.88|12382.88|12383.31|12383.31|12382.61|12382.61|0
1637761030000|2021-11-24 13:37:10|12382.61|12382.61|12381.02|12381.02|12382.61|12382.61|12381.02|12381.02|0
1637761040000|2021-11-24 13:37:20|12379.79|12379.79|12379.22|12379.22|12379.79|12379.79|12379.22|12379.22|0
1637761050000|2021-11-24 13:37:30|12379|12379|12378.79|12378.79|12379|12379|12378.79|12378.79|0
1637761060000|2021-11-24 13:37:40|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|0
1637761080000|2021-11-24 13:38:00|12377.48|12377.48|12373.62|12373.62|12377.48|12377.48|12373.62|12373.62|0
1637761090000|2021-11-24 13:38:10|12372.44|12372.44|12369.28|12369.28|12372.8|12372.8|12369.28|12369.28|0
1637761100000|2021-11-24 13:38:20|12368.92|12368.92|12367.7|12367.7|12368.92|12368.92|12367.7|12367.7|0
1637761110000|2021-11-24 13:38:30|12367.43|12367.43|12365.13|12365.13|12367.43|12367.43|12365.13|12365.13|0
1637761120000|2021-11-24 13:38:40|12365.48|12365.48|12365.33|12365.33|12365.48|12365.48|12365.33|12365.33|0
1637761130000|2021-11-24 13:38:50|12365.55|12365.55|12366.78|12366.78|12366.78|12366.78|12365.55|12365.55|0
1637761150000|2021-11-24 13:39:10|12360.74|12360.74|12355.89|12355.89|12361.75|12361.75|12355.89|12355.89|0
1637761160000|2021-11-24 13:39:20|12355.72|12355.72|12355.59|12355.59|12355.72|12355.72|12355.59|12355.59|0
1637761170000|2021-11-24 13:39:30|12355.36|12355.36|12353.94|12353.94|12355.61|12355.61|12353.94|12353.94|0
1637761180000|2021-11-24 13:39:40|12352.71|12352.71|12349.37|12349.37|12352.71|12352.71|12347.8|12347.8|0
1637761200000|2021-11-24 13:40:00|12349.11|12349.11|12349.17|12349.17|12349.34|12349.34|12349.11|12349.11|0
1637761210000|2021-11-24 13:40:10|12349.88|12349.88|12349.23|12349.23|12350.23|12350.23|12348.75|12348.75|0
1637761220000|2021-11-24 13:40:20|12348.89|12348.89|12348.89|12348.89|12348.89|12348.89|12348.89|12348.89|0
1637761260000|2021-11-24 13:41:00|12349.61|12349.61|12349.61|12349.61|12349.61|12349.61|12349.61|12349.61|0
1637761290000|2021-11-24 13:41:30|12349.82|12349.82|12351.05|12351.05|12351.05|12351.05|12349.82|12349.82|0
1637761310000|2021-11-24 13:41:50|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|0
1637761320000|2021-11-24 13:42:00|12354.06|12354.06|12354.06|12354.06|12354.06|12354.06|12354.06|12354.06|0
1637761340000|2021-11-24 13:42:20|12354.41|12354.41|12354.41|12354.41|12355.42|12355.42|12354.41|12354.41|0
1637761350000|2021-11-24 13:42:30|12353.4|12353.4|12353.4|12353.4|12354.41|12354.41|12353.4|12353.4|0
1637761380000|2021-11-24 13:43:00|12352.89|12352.89|12350.59|12350.59|12352.89|12352.89|12350.59|12350.59|0
1637761390000|2021-11-24 13:43:10|12350.95|12350.95|12350.73|12350.73|12350.95|12350.95|12350.73|12350.73|0
1637761410000|2021-11-24 13:43:30|12350.38|12350.38|12350.38|12350.38|12350.38|12350.38|12350.38|12350.38|0
1637761420000|2021-11-24 13:43:40|12350.53|12350.53|12350.53|12350.53|12350.53|12350.53|12350.53|12350.53|0
1637761430000|2021-11-24 13:43:50|12350.75|12350.75|12350.65|12350.65|12350.89|12350.89|12350.53|12350.53|0
1637761440000|2021-11-24 13:44:00|12351.88|12351.88|12351.88|12351.88|12351.88|12351.88|12351.88|12351.88|0
1637761460000|2021-11-24 13:44:20|12352.15|12352.15|12352.15|12352.15|12352.15|12352.15|12352.15|12352.15|0
1637761470000|2021-11-24 13:44:30|12351.93|12351.93|12351.93|12351.93|12351.93|12351.93|12351.93|12351.93|0
1637761480000|2021-11-24 13:44:40|12351.76|12351.76|12351.42|12351.42|12351.76|12351.76|12351.42|12351.42|0
1637761500000|2021-11-24 13:45:00|12351.83|12351.83|12351.83|12351.83|12351.83|12351.83|12349.82|12349.82|0
1637761520000|2021-11-24 13:45:20|12354.18|12354.18|12359.44|12359.44|12359.44|12359.44|12354.18|12354.18|0
1637761540000|2021-11-24 13:45:40|12359.27|12359.27|12359.27|12359.27|12359.27|12359.27|12359.27|12359.27|0
1637761560000|2021-11-24 13:46:00|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|12359.98|0
1637761570000|2021-11-24 13:46:10|12362.4|12362.4|12362.4|12362.4|12362.4|12362.4|12362.4|12362.4|0
1637761580000|2021-11-24 13:46:20|12362.27|12362.27|12361.11|12361.11|12362.27|12362.27|12360.26|12360.26|0
1637761590000|2021-11-24 13:46:30|12361.36|12361.36|12361.21|12361.21|12361.36|12361.36|12361.21|12361.21|0
1637761600000|2021-11-24 13:46:40|12360.5|12360.5|12356.88|12356.88|12360.5|12360.5|12356.88|12356.88|0
1637761610000|2021-11-24 13:46:50|12356.69|12356.69|12356.69|12356.69|12356.69|12356.69|12356.69|12356.69|0
1637761620000|2021-11-24 13:47:00|12356.43|12356.43|12358.44|12358.44|12358.44|12358.44|12356.43|12356.43|0
1637761650000|2021-11-24 13:47:30|12358.17|12358.17|12358.5|12358.5|12358.5|12358.5|12358.17|12358.17|0
1637761660000|2021-11-24 13:47:40|12358.33|12358.33|12358.68|12358.68|12358.68|12358.68|12358.33|12358.33|0
1637761670000|2021-11-24 13:47:50|12359.09|12359.09|12359.09|12359.09|12359.09|12359.09|12359.09|12359.09|0
1637761680000|2021-11-24 13:48:00|12359.45|12359.45|12358.44|12358.44|12359.45|12359.45|12358.44|12358.44|0
1637761730000|2021-11-24 13:48:50|12361.46|12361.46|12363.47|12363.47|12363.47|12363.47|12361.46|12361.46|0
1637761750000|2021-11-24 13:49:10|12359|12359|12355.38|12355.38|12359|12359|12355.16|12355.16|0
1637761770000|2021-11-24 13:49:30|12355.21|12355.21|12352.79|12352.79|12355.21|12355.21|12352.79|12352.79|0
1637761780000|2021-11-24 13:49:40|12352.38|12352.38|12351.67|12351.67|12352.38|12352.38|12351.67|12351.67|0
1637761800000|2021-11-24 13:50:00|12350.96|12350.96|12344.33|12344.33|12350.96|12350.96|12344.33|12344.33|0
1637761810000|2021-11-24 13:50:10|12344.16|12344.16|12344.16|12344.16|12344.16|12344.16|12344.16|12344.16|0
1637761830000|2021-11-24 13:50:30|12345.17|12345.17|12344.71|12344.71|12345.25|12345.25|12344.54|12344.54|0
1637761840000|2021-11-24 13:50:40|12344|12344|12344|12344|12344|12344|12344|12344|0
1637761850000|2021-11-24 13:50:50|12343.79|12343.79|12343.79|12343.79|12343.79|12343.79|12343.79|12343.79|0
1637761860000|2021-11-24 13:51:00|12344.3|12344.3|12344.34|12344.34|12344.34|12344.34|12344.3|12344.3|0
1637761870000|2021-11-24 13:51:10|12344.51|12344.51|12344.51|12344.51|12344.51|12344.51|12344.51|12344.51|0
1637761880000|2021-11-24 13:51:20|12343.79|12343.79|12343.79|12343.79|12343.79|12343.79|12343.79|12343.79|0
1637761900000|2021-11-24 13:51:40|12343.63|12343.63|12343.63|12343.63|12343.63|12343.63|12343.63|12343.63|0
1637761910000|2021-11-24 13:51:50|12343.37|12343.37|12339.89|12339.89|12343.37|12343.37|12339.89|12339.89|0
1637761920000|2021-11-24 13:52:00|12339.18|12339.18|12340.13|12340.13|12341.19|12341.19|12339.18|12339.18|0
1637761940000|2021-11-24 13:52:20|12339.12|12339.12|12335.55|12335.55|12339.12|12339.12|12334.49|12334.49|0
1637761950000|2021-11-24 13:52:30|12334.14|12334.14|12334.14|12334.14|12334.14|12334.14|12334.14|12334.14|0
1637761960000|2021-11-24 13:52:40|12333.96|12333.96|12333.09|12333.09|12334.32|12334.32|12333.09|12333.09|0
1637761980000|2021-11-24 13:53:00|12333.8|12333.8|12335.16|12335.16|12335.38|12335.38|12333.8|12333.8|0
1637761990000|2021-11-24 13:53:10|12334.64|12334.64|12334.64|12334.64|12334.64|12334.64|12334.64|12334.64|0
1637762000000|2021-11-24 13:53:20|12335.65|12335.65|12335.65|12335.65|12335.65|12335.65|12335.65|12335.65|0
1637762010000|2021-11-24 13:53:30|12335.29|12335.29|12334.23|12334.23|12335.29|12335.29|12334.23|12334.23|0
1637762020000|2021-11-24 13:53:40|12335.46|12335.46|12336.17|12336.17|12336.17|12336.17|12335.46|12335.46|0
1637762030000|2021-11-24 13:53:50|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|12336.69|0
1637762040000|2021-11-24 13:54:00|12335.62|12335.62|12334.73|12334.73|12336.33|12336.33|12334.32|12334.32|0
1637762050000|2021-11-24 13:54:10|12335.24|12335.24|12334.22|12334.22|12335.24|12335.24|12334.01|12334.01|0
1637762060000|2021-11-24 13:54:20|12334.38|12334.38|12334.38|12334.38|12334.38|12334.38|12334.38|12334.38|0
1637762070000|2021-11-24 13:54:30|12334.02|12334.02|12334.02|12334.02|12334.02|12334.02|12334.02|12334.02|0
1637762090000|2021-11-24 13:54:50|12335.09|12335.09|12335.6|12335.6|12336.09|12336.09|12335.09|12335.09|0
1637762100000|2021-11-24 13:55:00|12336.01|12336.01|12335.49|12335.49|12336.01|12336.01|12335.49|12335.49|0
1637762140000|2021-11-24 13:55:40|12334.26|12334.26|12334.26|12334.26|12334.26|12334.26|12334.26|12334.26|0
1637762150000|2021-11-24 13:55:50|12333.25|12333.25|12333.25|12333.25|12333.25|12333.25|12333.25|12333.25|0
1637762160000|2021-11-24 13:56:00|12333.96|12333.96|12335.55|12335.55|12335.55|12335.55|12333.96|12333.96|0
1637762170000|2021-11-24 13:56:10|12335.19|12335.19|12335.55|12335.55|12335.55|12335.55|12335.19|12335.19|0
1637762180000|2021-11-24 13:56:20|12335.31|12335.31|12335.31|12335.31|12335.31|12335.31|12335.31|12335.31|0
1637762190000|2021-11-24 13:56:30|12334.87|12334.87|12335.09|12335.09|12335.09|12335.09|12334.87|12334.87|0
1637762200000|2021-11-24 13:56:40|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|0
1637762210000|2021-11-24 13:56:50|12335.01|12335.01|12335.01|12335.01|12335.01|12335.01|12335.01|12335.01|0
1637762220000|2021-11-24 13:57:00|12336.42|12336.42|12336.42|12336.42|12336.42|12336.42|12336.42|12336.42|0
1637762230000|2021-11-24 13:57:10|12336.02|12336.02|12336.02|12336.02|12336.02|12336.02|12336.02|12336.02|0
1637762240000|2021-11-24 13:57:20|12335.8|12335.8|12334.76|12334.76|12336.23|12336.23|12334.76|12334.76|0
1637762280000|2021-11-24 13:58:00|12334.4|12334.4|12334.78|12334.78|12334.78|12334.78|12334.4|12334.4|0
1637762310000|2021-11-24 13:58:30|12334.97|12334.97|12334.97|12334.97|12334.97|12334.97|12334.97|12334.97|0
1637762320000|2021-11-24 13:58:40|12334.89|12334.89|12335.89|12335.89|12335.89|12335.89|12334.89|12334.89|0
1637762340000|2021-11-24 13:59:00|12334.89|12334.89|12335.23|12335.23|12335.23|12335.23|12334.89|12334.89|0
1637762350000|2021-11-24 13:59:10|12334.52|12334.52|12334.35|12334.35|12334.52|12334.52|12334.35|12334.35|0
1637762360000|2021-11-24 13:59:20|12334.59|12334.59|12334.59|12334.59|12334.59|12334.59|12334.59|12334.59|0
1637762370000|2021-11-24 13:59:30|12333.52|12333.52|12333.52|12333.52|12333.52|12333.52|12333.52|12333.52|0
1637762380000|2021-11-24 13:59:40|12333.71|12333.71|12333.71|12333.71|12333.71|12333.71|12333.71|12333.71|0
1637762400000|2021-11-24 14:00:00|12333.19|12333.19|12333.42|12333.42|12333.6|12333.6|12333.19|12333.19|0
1637762410000|2021-11-24 14:00:10|12334.42|12334.42|12337.28|12337.28|12337.28|12337.28|12334.42|12334.42|0
1637762420000|2021-11-24 14:00:20|12337.72|12337.72|12339.23|12339.23|12339.45|12339.45|12337.72|12337.72|0
1637762430000|2021-11-24 14:00:30|12339.94|12339.94|12343.26|12343.26|12343.26|12343.26|12339.94|12339.94|0
1637762440000|2021-11-24 14:00:40|12343.55|12343.55|12345.37|12345.37|12345.37|12345.37|12343.55|12343.55|0
1637762450000|2021-11-24 14:00:50|12345.41|12345.41|12345.39|12345.39|12345.41|12345.41|12345.39|12345.39|0
1637762460000|2021-11-24 14:01:00|12345.18|12345.18|12345.18|12345.18|12345.18|12345.18|12345.18|12345.18|0
1637762470000|2021-11-24 14:01:10|12345.35|12345.35|12345.35|12345.35|12345.35|12345.35|12345.35|12345.35|0
1637762490000|2021-11-24 14:01:30|12344.12|12344.12|12344.37|12344.37|12344.37|12344.37|12344.12|12344.12|0
1637762500000|2021-11-24 14:01:40|12344.22|12344.22|12344.12|12344.12|12344.22|12344.22|12344.12|12344.12|0
1637762510000|2021-11-24 14:01:50|12344.07|12344.07|12344.07|12344.07|12344.07|12344.07|12344.07|12344.07|0
1637762520000|2021-11-24 14:02:00|12344.12|12344.12|12344.22|12344.22|12344.22|12344.22|12344.12|12344.12|0
1637762530000|2021-11-24 14:02:10|12344.02|12344.02|12345.24|12345.24|12345.24|12345.24|12344.02|12344.02|0
1637762540000|2021-11-24 14:02:20|12345.95|12345.95|12347.55|12347.55|12347.55|12347.55|12345.95|12345.95|0
1637762550000|2021-11-24 14:02:30|12348.79|12348.79|12348.79|12348.79|12348.79|12348.79|12348.79|12348.79|0
1637762570000|2021-11-24 14:02:50|12349|12349|12348.92|12348.92|12349|12349|12348.92|12348.92|0
1637762590000|2021-11-24 14:03:10|12349.19|12349.19|12349.46|12349.46|12349.46|12349.46|12349.19|12349.19|0
1637762610000|2021-11-24 14:03:30|12350.27|12350.27|12349.85|12349.85|12350.27|12350.27|12349.85|12349.85|0
1637762630000|2021-11-24 14:03:50|12350.07|12350.07|12350.07|12350.07|12350.07|12350.07|12350.07|12350.07|0
1637762640000|2021-11-24 14:04:00|12349.06|12349.06|12348.32|12348.32|12349.77|12349.77|12348.32|12348.32|0
1637762650000|2021-11-24 14:04:10|12348.11|12348.11|12348.03|12348.03|12348.11|12348.11|12347.87|12347.87|0
1637762660000|2021-11-24 14:04:20|12348.2|12348.2|12348.36|12348.36|12348.36|12348.36|12348.2|12348.2|0
1637762670000|2021-11-24 14:04:30|12348.16|12348.16|12348.4|12348.4|12348.51|12348.51|12348.16|12348.16|0
1637762690000|2021-11-24 14:04:50|12348.75|12348.75|12346.92|12346.92|12348.75|12348.75|12346.92|12346.92|0
1637762700000|2021-11-24 14:05:00|12346.57|12346.57|12346.57|12346.57|12346.57|12346.57|12346.57|12346.57|0
1637762720000|2021-11-24 14:05:20|12346.4|12346.4|12350.43|12350.43|12350.43|12350.43|12346.4|12346.4|0
1637762730000|2021-11-24 14:05:30|12350.6|12350.6|12352.02|12352.02|12352.02|12352.02|12350.6|12350.6|0
1637762740000|2021-11-24 14:05:40|12353.25|12353.25|12350.16|12350.16|12355.26|12355.26|12350.16|12350.16|0
1637762750000|2021-11-24 14:05:50|12351.58|12351.58|12352.58|12352.58|12352.58|12352.58|12351.58|12351.58|0
1637762760000|2021-11-24 14:06:00|12353.59|12353.59|12354.59|12354.59|12354.59|12354.59|12353.59|12353.59|0
1637762770000|2021-11-24 14:06:10|12354.24|12354.24|12354.59|12354.59|12354.59|12354.59|12354.24|12354.24|0
1637762780000|2021-11-24 14:06:20|12354.76|12354.76|12353.34|12353.34|12354.76|12354.76|12353.34|12353.34|0
1637762800000|2021-11-24 14:06:40|12353.12|12353.12|12353.12|12353.12|12353.12|12353.12|12353.12|12353.12|0
1637762820000|2021-11-24 14:07:00|12354.13|12354.13|12355.63|12355.63|12355.84|12355.84|12354.13|12354.13|0
1637762830000|2021-11-24 14:07:10|12355.41|12355.41|12353.4|12353.4|12355.41|12355.41|12352.39|12352.39|0
1637762840000|2021-11-24 14:07:20|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|12353.2|0
1637762850000|2021-11-24 14:07:30|12353.37|12353.37|12353.88|12353.88|12353.88|12353.88|12353.37|12353.37|0
1637762870000|2021-11-24 14:07:50|12354.7|12354.7|12354.7|12354.7|12354.7|12354.7|12354.7|12354.7|0
1637762890000|2021-11-24 14:08:10|12353.47|12353.47|12353.25|12353.25|12353.47|12353.47|12353.25|12353.25|0
1637762900000|2021-11-24 14:08:20|12353.41|12353.41|12352.48|12352.48|12353.71|12353.71|12352.48|12352.48|0
1637762910000|2021-11-24 14:08:30|12352.07|12352.07|12351.06|12351.06|12352.07|12352.07|12351.06|12351.06|0
1637762920000|2021-11-24 14:08:40|12350.65|12350.65|12350.65|12350.65|12350.65|12350.65|12350.65|12350.65|0
1637762930000|2021-11-24 14:08:50|12350.44|12350.44|12349.21|12349.21|12350.44|12350.44|12349.21|12349.21|0
1637762940000|2021-11-24 14:09:00|12349.13|12349.13|12349.13|12349.13|12349.13|12349.13|12349.13|12349.13|0
1637762960000|2021-11-24 14:09:20|12348.72|12348.72|12348.72|12348.72|12348.72|12348.72|12348.72|12348.72|0
1637763020000|2021-11-24 14:10:20|12347.9|12347.9|12346.43|12346.43|12347.9|12347.9|12346.43|12346.43|0
1637763030000|2021-11-24 14:10:30|12346.17|12346.17|12346.65|12346.65|12346.65|12346.65|12346.17|12346.17|0
1637763040000|2021-11-24 14:10:40|12345.65|12345.65|12345.13|12345.13|12345.65|12345.65|12344.12|12344.12|0
1637763050000|2021-11-24 14:10:50|12346.13|12346.13|12345.96|12345.96|12346.13|12346.13|12345.96|12345.96|0
1637763060000|2021-11-24 14:11:00|12343.95|12343.95|12343.95|12343.95|12343.95|12343.95|12343.95|12343.95|0
1637763070000|2021-11-24 14:11:10|12343.6|12343.6|12343.6|12343.6|12343.6|12343.6|12343.6|12343.6|0
1637763080000|2021-11-24 14:11:20|12343.95|12343.95|12342.07|12342.07|12343.95|12343.95|12342.07|12342.07|0
1637763090000|2021-11-24 14:11:30|12341.36|12341.36|12341.36|12341.36|12341.36|12341.36|12341.36|12341.36|0
1637763110000|2021-11-24 14:11:50|12343.19|12343.19|12343.19|12343.19|12343.19|12343.19|12343.19|12343.19|0
1637763120000|2021-11-24 14:12:00|12342.97|12342.97|12342.92|12342.92|12342.97|12342.97|12342.56|12342.56|0
1637763150000|2021-11-24 14:12:30|12344.15|12344.15|12344.15|12344.15|12344.15|12344.15|12344.15|12344.15|0
1637763160000|2021-11-24 14:12:40|12343.44|12343.44|12343.79|12343.79|12343.79|12343.79|12343.44|12343.44|0
1637763170000|2021-11-24 14:12:50|12342.56|12342.56|12342.56|12342.56|12342.56|12342.56|12342.56|12342.56|0
1637763190000|2021-11-24 14:13:10|12342.21|12342.21|12342.21|12342.21|12342.21|12342.21|12342.21|12342.21|0
1637763200000|2021-11-24 14:13:20|12342.56|12342.56|12348.63|12348.63|12348.63|12348.63|12342.56|12342.56|0
1637763210000|2021-11-24 14:13:30|12348.23|12348.23|12348.35|12348.35|12348.44|12348.44|12348.09|12348.09|0
1637763230000|2021-11-24 14:13:50|12348.53|12348.53|12348.88|12348.88|12348.88|12348.88|12348.53|12348.53|0
1637763240000|2021-11-24 14:14:00|12350.11|12350.11|12350.11|12350.11|12350.11|12350.11|12350.11|12350.11|0
1637763250000|2021-11-24 14:14:10|12350.47|12350.47|12350.85|12350.85|12350.85|12350.85|12350.47|12350.47|0
1637763260000|2021-11-24 14:14:20|12351.86|12351.86|12352.68|12352.68|12352.68|12352.68|12351.86|12351.86|0
1637763280000|2021-11-24 14:14:40|12352.27|12352.27|12352.27|12352.27|12352.27|12352.27|12352.27|12352.27|0
1637763290000|2021-11-24 14:14:50|12352.19|12352.19|12352.15|12352.15|12352.19|12352.19|12349.04|12349.04|0
1637763300000|2021-11-24 14:15:00|12352.67|12352.67|12352.67|12352.67|12352.67|12352.67|12352.67|12352.67|0
1637763310000|2021-11-24 14:15:10|12351.66|12351.66|12351.58|12351.58|12351.66|12351.66|12351.58|12351.58|0
1637763340000|2021-11-24 14:15:40|12351.43|12351.43|12351.58|12351.58|12351.63|12351.63|12351.43|12351.43|0
1637763370000|2021-11-24 14:16:10|12349.05|12349.05|12346.4|12346.4|12349.05|12349.05|12346.23|12346.23|0
1637763380000|2021-11-24 14:16:20|12346.76|12346.76|12346.6|12346.6|12346.76|12346.76|12346.6|12346.6|0
1637763390000|2021-11-24 14:16:30|12347.6|12347.6|12347.6|12347.6|12347.6|12347.6|12347.6|12347.6|0
1637763400000|2021-11-24 14:16:40|12348.67|12348.67|12348.67|12348.67|12348.67|12348.67|12348.67|12348.67|0
1637763420000|2021-11-24 14:17:00|12349.02|12349.02|12349.79|12349.79|12350.2|12350.2|12349.02|12349.02|0
1637763430000|2021-11-24 14:17:10|12349.66|12349.66|12349.33|12349.33|12349.66|12349.66|12349.33|12349.33|0
1637763440000|2021-11-24 14:17:20|12349.09|12349.09|12349.09|12349.09|12349.09|12349.09|12349.09|12349.09|0
1637763460000|2021-11-24 14:17:40|12349.36|12349.36|12349.36|12349.36|12349.36|12349.36|12349.36|12349.36|0
1637763470000|2021-11-24 14:17:50|12349.14|12349.14|12350.13|12350.13|12350.13|12350.13|12349.12|12349.12|0
1637763480000|2021-11-24 14:18:00|12350.14|12350.14|12349.26|12349.26|12350.14|12350.14|12349.26|12349.26|0
1637763490000|2021-11-24 14:18:10|12349.08|12349.08|12348.77|12348.77|12349.08|12349.08|12348.77|12348.77|0
1637763500000|2021-11-24 14:18:20|12348.94|12348.94|12348.94|12348.94|12348.94|12348.94|12348.94|12348.94|0
1637763510000|2021-11-24 14:18:30|12348.74|12348.74|12348.74|12348.74|12348.74|12348.74|12348.74|12348.74|0
1637763520000|2021-11-24 14:18:40|12348.79|12348.79|12349.91|12349.91|12350.22|12350.22|12348.79|12348.79|0
1637763530000|2021-11-24 14:18:50|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|12349.75|0
1637763540000|2021-11-24 14:19:00|12349.77|12349.77|12349.61|12349.61|12349.85|12349.85|12349.61|12349.61|0
1637763550000|2021-11-24 14:19:10|12349.85|12349.85|12350.2|12350.2|12350.2|12350.2|12349.85|12349.85|0
1637763560000|2021-11-24 14:19:20|12350.42|12350.42|12350.81|12350.81|12350.81|12350.81|12350.42|12350.42|0
1637763580000|2021-11-24 14:19:40|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|12350.57|0
1637763590000|2021-11-24 14:19:50|12350.05|12350.05|12349.7|12349.7|12350.05|12350.05|12349.7|12349.7|0
1637763600000|2021-11-24 14:20:00|12349.6|12349.6|12347.28|12347.28|12349.6|12349.6|12347.28|12347.28|0
1637763610000|2021-11-24 14:20:10|12346.05|12346.05|12341|12341|12346.05|12346.05|12341|12341|0
1637763630000|2021-11-24 14:20:30|12342.24|12342.24|12343.02|12343.02|12343.02|12343.02|12342.02|12342.02|0
1637763650000|2021-11-24 14:20:50|12345.04|12345.04|12346.11|12346.11|12346.11|12346.11|12344.88|12344.88|0
1637763660000|2021-11-24 14:21:00|12344.1|12344.1|12344.1|12344.1|12344.1|12344.1|12344.1|12344.1|0
1637763670000|2021-11-24 14:21:10|12344.45|12344.45|12344.1|12344.1|12344.45|12344.45|12344.1|12344.1|0
1637763690000|2021-11-24 14:21:30|12342.87|12342.87|12342.46|12342.46|12343.69|12343.69|12342.46|12342.46|0
1637763720000|2021-11-24 14:22:00|12341.23|12341.23|12341.58|12341.58|12341.58|12341.58|12341.23|12341.23|0
1637763730000|2021-11-24 14:22:10|12341.38|12341.38|12341.33|12341.33|12341.38|12341.38|12341.33|12341.33|0
1637763750000|2021-11-24 14:22:30|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|0
1637763760000|2021-11-24 14:22:40|12342.77|12342.77|12342.43|12342.43|12342.77|12342.77|12342.43|12342.43|0
1637763770000|2021-11-24 14:22:50|12343.25|12343.25|12342.84|12342.84|12343.25|12343.25|12342.84|12342.84|0
1637763780000|2021-11-24 14:23:00|12342.49|12342.49|12342.49|12342.49|12342.49|12342.49|12342.13|12342.13|0
1637763790000|2021-11-24 14:23:10|12342.52|12342.52|12342.52|12342.52|12342.52|12342.52|12342.52|12342.52|0
1637763800000|2021-11-24 14:23:20|12342.31|12342.31|12342.31|12342.31|12342.31|12342.31|12342.31|12342.31|0
1637763810000|2021-11-24 14:23:30|12342.18|12342.18|12343.68|12343.68|12343.68|12343.68|12342.18|12342.18|0
1637763820000|2021-11-24 14:23:40|12342.97|12342.97|12342.97|12342.97|12342.97|12342.97|12342.97|12342.97|0
1637763830000|2021-11-24 14:23:50|12343.68|12343.68|12343.68|12343.68|12343.68|12343.68|12343.68|12343.68|0
1637763840000|2021-11-24 14:24:00|12343.32|12343.32|12343.32|12343.32|12343.32|12343.32|12343.32|12343.32|0
1637763850000|2021-11-24 14:24:10|12343.73|12343.73|12345.12|12345.12|12345.12|12345.12|12343.73|12343.73|0
1637763870000|2021-11-24 14:24:30|12345.48|12345.48|12345.65|12345.65|12345.65|12345.65|12345.48|12345.48|0
1637763880000|2021-11-24 14:24:40|12345.24|12345.24|12345.24|12345.24|12345.24|12345.24|12345.24|12345.24|0
1637763890000|2021-11-24 14:24:50|12344.01|12344.01|12344.01|12344.01|12344.01|12344.01|12344.01|12344.01|0
1637763910000|2021-11-24 14:25:10|12344.25|12344.25|12351.43|12351.43|12351.43|12351.43|12344.25|12344.25|0
1637763920000|2021-11-24 14:25:20|12351.35|12351.35|12349.18|12349.18|12351.35|12351.35|12349.18|12349.18|0
1637763930000|2021-11-24 14:25:30|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|12350.19|0
1637763950000|2021-11-24 14:25:50|12352.2|12352.2|12352.2|12352.2|12352.2|12352.2|12352.2|12352.2|0
1637763980000|2021-11-24 14:26:20|12352.55|12352.55|12352.55|12352.55|12352.55|12352.55|12352.55|12352.55|0
1637764000000|2021-11-24 14:26:40|12352.73|12352.73|12352.73|12352.73|12352.73|12352.73|12352.73|12352.73|0
1637764020000|2021-11-24 14:27:00|12351.49|12351.49|12352.82|12352.82|12352.82|12352.82|12351.42|12351.42|0
1637764030000|2021-11-24 14:27:10|12353.17|12353.17|12354.04|12354.04|12354.04|12354.04|12353.17|12353.17|0
1637764040000|2021-11-24 14:27:20|12353.69|12353.69|12353.69|12353.69|12353.69|12353.69|12353.69|12353.69|0
1637764050000|2021-11-24 14:27:30|12353.91|12353.91|12353.5|12353.5|12353.91|12353.91|12353.33|12353.33|0
1637764070000|2021-11-24 14:27:50|12353.29|12353.29|12353.37|12353.37|12353.55|12353.55|12353.29|12353.29|0
1637764100000|2021-11-24 14:28:20|12353.16|12353.16|12354.38|12354.38|12354.38|12354.38|12353.16|12353.16|0
1637764110000|2021-11-24 14:28:30|12355.61|12355.61|12356.95|12356.95|12356.95|12356.95|12355.61|12355.61|0
1637764120000|2021-11-24 14:28:40|12356.43|12356.43|12356.43|12356.43|12356.43|12356.43|12356.43|12356.43|0
1637764130000|2021-11-24 14:28:50|12355.4|12355.4|12352.26|12352.26|12355.92|12355.92|12352.26|12352.26|0
1637764140000|2021-11-24 14:29:00|12352|12352|12352.21|12352.21|12352.21|12352.21|12352|12352|0
1637764160000|2021-11-24 14:29:20|12352.13|12352.13|12353.14|12353.14|12353.14|12353.14|12352.13|12352.13|0
1637764190000|2021-11-24 14:29:50|12353.41|12353.41|12352.56|12352.56|12353.56|12353.56|12352.56|12352.56|0
1637764200000|2021-11-24 14:30:00|12353.79|12353.79|12354.11|12354.11|12354.11|12354.11|12353.79|12353.79|0
1637764210000|2021-11-24 14:30:10|12354.27|12354.27|12354|12354|12354.27|12354.27|12354|12354|0
1637764220000|2021-11-24 14:30:20|12354.19|12354.19|12355.42|12355.42|12355.42|12355.42|12354.19|12354.19|0
1637764230000|2021-11-24 14:30:30|12355.61|12355.61|12355.56|12355.56|12355.79|12355.79|12355.08|12355.08|0
1637764240000|2021-11-24 14:30:40|12355.97|12355.97|12358.44|12358.44|12358.44|12358.44|12355.97|12355.97|0
1637764250000|2021-11-24 14:30:50|12357.73|12357.73|12357.38|12357.38|12357.73|12357.73|12357.38|12357.38|0
1637764260000|2021-11-24 14:31:00|12354.38|12354.38|12354.03|12354.03|12355.44|12355.44|12354.03|12354.03|0
1637764270000|2021-11-24 14:31:10|12352.8|12352.8|12352.53|12352.53|12352.8|12352.8|12352.53|12352.53|0
1637764280000|2021-11-24 14:31:20|12351.53|12351.53|12351.61|12351.61|12351.61|12351.61|12351.53|12351.53|0
1637764290000|2021-11-24 14:31:30|12351.82|12351.82|12353.41|12353.41|12353.41|12353.41|12351.82|12351.82|0
1637764310000|2021-11-24 14:31:50|12353.58|12353.58|12351.18|12351.18|12353.58|12353.58|12351.18|12351.18|0
1637764320000|2021-11-24 14:32:00|12350.78|12350.78|12347.44|12347.44|12350.78|12350.78|12347.44|12347.44|0
1637764330000|2021-11-24 14:32:10|12345.43|12345.43|12342.97|12342.97|12345.43|12345.43|12342.97|12342.97|0
1637764340000|2021-11-24 14:32:20|12342.46|12342.46|12343.09|12343.09|12343.17|12343.17|12341.94|12341.94|0
1637764350000|2021-11-24 14:32:30|12343.26|12343.26|12343.41|12343.41|12343.41|12343.41|12343.24|12343.24|0
1637764360000|2021-11-24 14:32:40|12343.43|12343.43|12343.43|12343.43|12343.43|12343.43|12343.43|12343.43|0
1637764370000|2021-11-24 14:32:50|12343.07|12343.07|12343.64|12343.64|12343.64|12343.64|12343.07|12343.07|0
1637764380000|2021-11-24 14:33:00|12345.66|12345.66|12349.94|12349.94|12349.94|12349.94|12345.66|12345.66|0
1637764390000|2021-11-24 14:33:10|12349.78|12349.78|12350.66|12350.66|12351.01|12351.01|12349.78|12349.78|0
1637764400000|2021-11-24 14:33:20|12350.71|12350.71|12349.35|12349.35|12350.88|12350.88|12349.35|12349.35|0
1637764440000|2021-11-24 14:34:00|12352.36|12352.36|12351|12351|12352.36|12352.36|12351|12351|0
1637764460000|2021-11-24 14:34:20|12350|12350|12354.1|12354.1|12354.1|12354.1|12350|12350|0
1637764470000|2021-11-24 14:34:30|12353.74|12353.74|12357.22|12357.22|12357.22|12357.22|12353.74|12353.74|0
1637764480000|2021-11-24 14:34:40|12357.63|12357.63|12357.82|12357.82|12357.82|12357.82|12357.22|12357.22|0
1637764490000|2021-11-24 14:34:50|12357.11|12357.11|12355.61|12355.61|12357.11|12357.11|12355.61|12355.61|0
1637764500000|2021-11-24 14:35:00|12356.09|12356.09|12356.99|12356.99|12356.99|12356.99|12355.22|12355.22|0
1637764510000|2021-11-24 14:35:10|12357.16|12357.16|12356.78|12356.78|12358.2|12358.2|12356.78|12356.78|0
1637764520000|2021-11-24 14:35:20|12357.49|12357.49|12360.29|12360.29|12360.56|12360.56|12357.49|12357.49|0
1637764530000|2021-11-24 14:35:30|12360.44|12360.44|12359.16|12359.16|12360.6|12360.6|12359.16|12359.16|0
1637764540000|2021-11-24 14:35:40|12360.19|12360.19|12357.83|12357.83|12360.19|12360.19|12357.65|12357.65|0
1637764550000|2021-11-24 14:35:50|12357.75|12357.75|12357.61|12357.61|12357.75|12357.75|12356.68|12356.68|0
1637764560000|2021-11-24 14:36:00|12357.77|12357.77|12359.24|12359.24|12359.24|12359.24|12357.4|12357.4|0
1637764570000|2021-11-24 14:36:10|12359.65|12359.65|12361.37|12361.37|12362.08|12362.08|12359.65|12359.65|0
1637764580000|2021-11-24 14:36:20|12361.61|12361.61|12362.77|12362.77|12363.05|12363.05|12361.61|12361.61|0
1637764590000|2021-11-24 14:36:30|12362.83|12362.83|12364.21|12364.21|12364.21|12364.21|12362.83|12362.83|0
1637764600000|2021-11-24 14:36:40|12363.8|12363.8|12364.23|12364.23|12364.23|12364.23|12363.53|12363.53|0
1637764610000|2021-11-24 14:36:50|12363|12363|12366.44|12366.44|12366.44|12366.44|12363|12363|0
1637764620000|2021-11-24 14:37:00|12366.68|12366.68|12366.41|12366.41|12368.46|12368.46|12366.41|12366.41|0
1637764630000|2021-11-24 14:37:10|12366.23|12366.23|12361.91|12361.91|12366.48|12366.48|12361.91|12361.91|0
1637764640000|2021-11-24 14:37:20|12361.99|12361.99|12360.57|12360.57|12361.99|12361.99|12359.57|12359.57|0
1637764650000|2021-11-24 14:37:30|12359.51|12359.51|12357.82|12357.82|12359.51|12359.51|12357.82|12357.82|0
1637764660000|2021-11-24 14:37:40|12357.11|12357.11|12356.95|12356.95|12357.17|12357.17|12356.95|12356.95|0
1637764670000|2021-11-24 14:37:50|12358.72|12358.72|12357.66|12357.66|12358.72|12358.72|12357.66|12357.66|0
1637764680000|2021-11-24 14:38:00|12358.89|12358.89|12361.12|12361.12|12361.12|12361.12|12358.89|12358.89|0
1637764690000|2021-11-24 14:38:10|12360.06|12360.06|12359.69|12359.69|12360.06|12360.06|12358.28|12358.28|0
1637764700000|2021-11-24 14:38:20|12359.85|12359.85|12372.38|12372.38|12372.38|12372.38|12359.85|12359.85|0
1637764710000|2021-11-24 14:38:30|12372.55|12372.55|12376.53|12376.53|12378.3|12378.3|12372.55|12372.55|0
1637764720000|2021-11-24 14:38:40|12372.63|12372.63|12375.49|12375.49|12377.61|12377.61|12372.63|12372.63|0
1637764730000|2021-11-24 14:38:50|12375.84|12375.84|12375.84|12375.84|12375.84|12375.84|12375.84|12375.84|0
1637764740000|2021-11-24 14:39:00|12376.55|12376.55|12370.78|12370.78|12376.55|12376.55|12370.78|12370.78|0
1637764750000|2021-11-24 14:39:10|12370.56|12370.56|12370.56|12370.56|12370.56|12370.56|12370.56|12370.56|0
1637764760000|2021-11-24 14:39:20|12370.66|12370.66|12370.66|12370.66|12370.66|12370.66|12370.36|12370.36|0
1637764770000|2021-11-24 14:39:30|12370.29|12370.29|12375.08|12375.08|12375.08|12375.08|12370.29|12370.29|0
1637764780000|2021-11-24 14:39:40|12374.86|12374.86|12374.64|12374.64|12374.86|12374.86|12374.64|12374.64|0
1637764790000|2021-11-24 14:39:50|12374.54|12374.54|12373.83|12373.83|12374.54|12374.54|12373.83|12373.83|0
1637764800000|2021-11-24 14:40:00|12375.6|12375.6|12372.53|12372.53|12376.82|12376.82|12372.53|12372.53|0
1637764810000|2021-11-24 14:40:10|12372.51|12372.51|12373.68|12373.68|12373.98|12373.98|12372.51|12372.51|0
1637764820000|2021-11-24 14:40:20|12375.45|12375.45|12375.13|12375.13|12375.45|12375.45|12375.13|12375.13|0
1637764830000|2021-11-24 14:40:30|12376.36|12376.36|12379.95|12379.95|12379.95|12379.95|12376.36|12376.36|0
1637764840000|2021-11-24 14:40:40|12377.82|12377.82|12374.65|12374.65|12378.18|12378.18|12373.94|12373.94|0
1637764850000|2021-11-24 14:40:50|12375.36|12375.36|12376.54|12376.54|12376.59|12376.59|12375.36|12375.36|0
1637764870000|2021-11-24 14:41:10|12375.47|12375.47|12375.12|12375.12|12375.47|12375.47|12375.12|12375.12|0
1637764880000|2021-11-24 14:41:20|12375.83|12375.83|12376.18|12376.18|12376.18|12376.18|12375.83|12375.83|0
1637764890000|2021-11-24 14:41:30|12376.23|12376.23|12377.47|12377.47|12377.47|12377.47|12376.23|12376.23|0
1637764900000|2021-11-24 14:41:40|12376.23|12376.23|12378.72|12378.72|12378.72|12378.72|12376.23|12376.23|0
1637764920000|2021-11-24 14:42:00|12379.25|12379.25|12378.24|12378.24|12379.47|12379.47|12378.24|12378.24|0
1637764930000|2021-11-24 14:42:10|12378.39|12378.39|12379.61|12379.61|12379.61|12379.61|12378.39|12378.39|0
1637764940000|2021-11-24 14:42:20|12379.85|12379.85|12378.27|12378.27|12380.01|12380.01|12377.88|12377.88|0
1637764950000|2021-11-24 14:42:30|12375.85|12375.85|12373.62|12373.62|12375.85|12375.85|12373.62|12373.62|0
1637764960000|2021-11-24 14:42:40|12373.7|12373.7|12373.78|12373.78|12373.78|12373.78|12373.7|12373.7|0
1637764970000|2021-11-24 14:42:50|12372.54|12372.54|12371.96|12371.96|12372.54|12372.54|12371.96|12371.96|0
1637764980000|2021-11-24 14:43:00|12372.96|12372.96|12372.26|12372.26|12372.96|12372.96|12372.26|12372.26|0
1637764990000|2021-11-24 14:43:10|12372.96|12372.96|12376.44|12376.44|12376.44|12376.44|12372.96|12372.96|0
1637765000000|2021-11-24 14:43:20|12377.45|12377.45|12381.59|12381.59|12381.59|12381.59|12377.45|12377.45|0
1637765010000|2021-11-24 14:43:30|12380.58|12380.58|12371.95|12371.95|12380.58|12380.58|12371.95|12371.95|0
1637765020000|2021-11-24 14:43:40|12372.14|12372.14|12373.5|12373.5|12373.5|12373.5|12372.08|12372.08|0
1637765040000|2021-11-24 14:44:00|12372.27|12372.27|12372.79|12372.79|12372.79|12372.79|12372.27|12372.27|0
1637765050000|2021-11-24 14:44:10|12373.61|12373.61|12375.44|12375.44|12375.44|12375.44|12373.61|12373.61|0
1637765060000|2021-11-24 14:44:20|12375.27|12375.27|12375.02|12375.02|12375.27|12375.27|12375.02|12375.02|0
1637765080000|2021-11-24 14:44:40|12375.19|12375.19|12375.19|12375.19|12375.19|12375.19|12375.19|12375.19|0
1637765090000|2021-11-24 14:44:50|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|0
1637765100000|2021-11-24 14:45:00|12375.19|12375.19|12378.1|12378.1|12378.1|12378.1|12375.19|12375.19|0
1637765110000|2021-11-24 14:45:10|12377.88|12377.88|12379.47|12379.47|12379.47|12379.47|12377.88|12377.88|0
1637765120000|2021-11-24 14:45:20|12379.9|12379.9|12381.82|12381.82|12383.96|12383.96|12379.9|12379.9|0
1637765130000|2021-11-24 14:45:30|12381.71|12381.71|12381.4|12381.4|12381.71|12381.71|12381.4|12381.4|0
1637765140000|2021-11-24 14:45:40|12382.11|12382.11|12382.76|12382.76|12382.76|12382.76|12382.11|12382.11|0
1637765150000|2021-11-24 14:45:50|12383.11|12383.11|12379.44|12379.44|12383.51|12383.51|12379.03|12379.03|0
1637765160000|2021-11-24 14:46:00|12379.2|12379.2|12380.31|12380.31|12380.31|12380.31|12377.99|12377.99|0
1637765170000|2021-11-24 14:46:10|12379.31|12379.31|12380.31|12380.31|12380.31|12380.31|12379.31|12379.31|0
1637765180000|2021-11-24 14:46:20|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|0
1637765190000|2021-11-24 14:46:30|12379.04|12379.04|12378.94|12378.94|12379.09|12379.09|12378.94|12378.94|0
1637765200000|2021-11-24 14:46:40|12380|12380|12379.92|12379.92|12380|12380|12379.57|12379.57|0
1637765220000|2021-11-24 14:47:00|12379.57|12379.57|12379.16|12379.16|12379.57|12379.57|12379.16|12379.16|0
1637765240000|2021-11-24 14:47:20|12378.81|12378.81|12378.1|12378.1|12378.81|12378.81|12378.1|12378.1|0
1637765250000|2021-11-24 14:47:30|12380.11|12380.11|12380.11|12380.11|12380.11|12380.11|12380.11|12380.11|0
1637765260000|2021-11-24 14:47:40|12382.12|12382.12|12382.12|12382.12|12382.12|12382.12|12382.12|12382.12|0
1637765270000|2021-11-24 14:47:50|12381.11|12381.11|12381.11|12381.11|12381.11|12381.11|12381.11|12381.11|0
1637765280000|2021-11-24 14:48:00|12381.52|12381.52|12386.46|12386.46|12386.46|12386.46|12381.52|12381.52|0
1637765290000|2021-11-24 14:48:10|12387.47|12387.47|12387.73|12387.73|12387.73|12387.73|12387.47|12387.47|0
1637765300000|2021-11-24 14:48:20|12387.89|12387.89|12389.46|12389.46|12389.64|12389.64|12387.89|12387.89|0
1637765310000|2021-11-24 14:48:30|12389.82|12389.82|12392.52|12392.52|12392.52|12392.52|12389.82|12389.82|0
1637765320000|2021-11-24 14:48:40|12392.3|12392.3|12388.72|12388.72|12392.78|12392.78|12388.64|12388.64|0
1637765330000|2021-11-24 14:48:50|12387.49|12387.49|12388.72|12388.72|12388.72|12388.72|12387.49|12387.49|0
1637765340000|2021-11-24 14:49:00|12389.78|12389.78|12389.78|12389.78|12389.78|12389.78|12389.78|12389.78|0
1637765350000|2021-11-24 14:49:10|12390.19|12390.19|12392.2|12392.2|12392.2|12392.2|12390.19|12390.19|0
1637765360000|2021-11-24 14:49:20|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|12393.21|0
1637765370000|2021-11-24 14:49:30|12391.98|12391.98|12390.97|12390.97|12391.98|12391.98|12390.97|12390.97|0
1637765380000|2021-11-24 14:49:40|12390.15|12390.15|12389.25|12389.25|12390.15|12390.15|12389.25|12389.25|0
1637765390000|2021-11-24 14:49:50|12389.17|12389.17|12388.39|12388.39|12389.17|12389.17|12388.39|12388.39|0
1637765400000|2021-11-24 14:50:00|12388.18|12388.18|12390.28|12390.28|12390.28|12390.28|12385.99|12385.99|0
1637765410000|2021-11-24 14:50:10|12389.92|12389.92|12389.72|12389.72|12389.92|12389.92|12389.57|12389.57|0
1637765420000|2021-11-24 14:50:20|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|0
1637765440000|2021-11-24 14:50:40|12391.24|12391.24|12391.18|12391.18|12391.24|12391.24|12390.72|12390.72|0
1637765450000|2021-11-24 14:50:50|12390.82|12390.82|12391.13|12391.13|12391.18|12391.18|12390.47|12390.47|0
1637765460000|2021-11-24 14:51:00|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|12391.26|0
1637765470000|2021-11-24 14:51:10|12392.08|12392.08|12393.14|12393.14|12393.14|12393.14|12392.08|12392.08|0
1637765480000|2021-11-24 14:51:20|12392.08|12392.08|12392.08|12392.08|12392.08|12392.08|12392.08|12392.08|0
1637765490000|2021-11-24 14:51:30|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|0
1637765500000|2021-11-24 14:51:40|12392.65|12392.65|12392.43|12392.43|12393.5|12393.5|12392.43|12392.43|0
1637765510000|2021-11-24 14:51:50|12392.19|12392.19|12394.29|12394.29|12394.29|12394.29|12392.19|12392.19|0
1637765520000|2021-11-24 14:52:00|12394.51|12394.51|12394.74|12394.74|12394.74|12394.74|12394.51|12394.51|0
1637765530000|2021-11-24 14:52:10|12394.39|12394.39|12394.8|12394.8|12394.8|12394.8|12393.57|12393.57|0
1637765540000|2021-11-24 14:52:20|12394.39|12394.39|12394.74|12394.74|12394.74|12394.74|12394.39|12394.39|0
1637765550000|2021-11-24 14:52:30|12395.75|12395.75|12396.1|12396.1|12396.1|12396.1|12395.75|12395.75|0
1637765560000|2021-11-24 14:52:40|12394.87|12394.87|12395.09|12395.09|12395.09|12395.09|12394.87|12394.87|0
1637765590000|2021-11-24 14:53:10|12395.25|12395.25|12395.42|12395.42|12395.42|12395.42|12395.25|12395.25|0
1637765600000|2021-11-24 14:53:20|12395.63|12395.63|12397.34|12397.34|12397.56|12397.56|12395.63|12395.63|0
1637765610000|2021-11-24 14:53:30|12397.61|12397.61|12397.42|12397.42|12399.19|12399.19|12397.42|12397.42|0
1637765620000|2021-11-24 14:53:40|12397.82|12397.82|12395.27|12395.27|12397.82|12397.82|12395.27|12395.27|0
1637765630000|2021-11-24 14:53:50|12395|12395|12394.4|12394.4|12395.32|12395.32|12394.4|12394.4|0
1637765640000|2021-11-24 14:54:00|12394.16|12394.16|12394.16|12394.16|12394.16|12394.16|12394.16|12394.16|0
1637765660000|2021-11-24 14:54:20|12393.8|12393.8|12391.92|12391.92|12394.51|12394.51|12391.92|12391.92|0
1637765680000|2021-11-24 14:54:40|12391.57|12391.57|12391.21|12391.21|12391.57|12391.57|12391.21|12391.21|0
1637765690000|2021-11-24 14:54:50|12391.08|12391.08|12391.08|12391.08|12391.08|12391.08|12391.08|12391.08|0
1637765700000|2021-11-24 14:55:00|12391.4|12391.4|12392.25|12392.25|12392.4|12392.4|12391.4|12391.4|0
1637765730000|2021-11-24 14:55:30|12391.24|12391.24|12391.24|12391.24|12391.24|12391.24|12391.24|12391.24|0
1637765740000|2021-11-24 14:55:40|12390.97|12390.97|12391.24|12391.24|12391.24|12391.24|12390.97|12390.97|0
1637765780000|2021-11-24 14:56:20|12389.82|12389.82|12386.28|12386.28|12389.82|12389.82|12386.28|12386.28|0
1637765790000|2021-11-24 14:56:30|12385.05|12385.05|12384.03|12384.03|12385.05|12385.05|12383.81|12383.81|0
1637765800000|2021-11-24 14:56:40|12383.82|12383.82|12379.21|12379.21|12383.82|12383.82|12379.21|12379.21|0
1637765810000|2021-11-24 14:56:50|12378.85|12378.85|12378.85|12378.85|12378.85|12378.85|12378.85|12378.85|0
1637765820000|2021-11-24 14:57:00|12379.56|12379.56|12379.56|12379.56|12379.56|12379.56|12379.56|12379.56|0
1637765830000|2021-11-24 14:57:10|12380.62|12380.62|12382.86|12382.86|12382.86|12382.86|12380.62|12380.62|0
1637765840000|2021-11-24 14:57:20|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|12383.22|0
1637765850000|2021-11-24 14:57:30|12382.86|12382.86|12383.22|12383.22|12383.22|12383.22|12382.86|12382.86|0
1637765860000|2021-11-24 14:57:40|12382.51|12382.51|12382.88|12382.88|12382.88|12382.88|12382.51|12382.51|0
1637765880000|2021-11-24 14:58:00|12383.59|12383.59|12383.59|12383.59|12383.59|12383.59|12383.59|12383.59|0
1637765890000|2021-11-24 14:58:10|12383.13|12383.13|12383.13|12383.13|12383.13|12383.13|12383.13|12383.13|0
1637765900000|2021-11-24 14:58:20|12383.35|12383.35|12384.94|12384.94|12384.94|12384.94|12383.35|12383.35|0
1637765910000|2021-11-24 14:58:30|12385.11|12385.11|12385.06|12385.06|12385.28|12385.28|12385.06|12385.06|0
1637765920000|2021-11-24 14:58:40|12386.07|12386.07|12386.01|12386.01|12386.07|12386.07|12384.83|12384.83|0
1637765930000|2021-11-24 14:58:50|12386.25|12386.25|12387.31|12387.31|12387.31|12387.31|12386.25|12386.25|0
1637765940000|2021-11-24 14:59:00|12386.6|12386.6|12389.19|12389.19|12389.19|12389.19|12386.43|12386.43|0
1637765950000|2021-11-24 14:59:10|12389.39|12389.39|12389.24|12389.24|12389.39|12389.39|12389.24|12389.24|0
1637765960000|2021-11-24 14:59:20|12389.19|12389.19|12388.65|12388.65|12389.19|12389.19|12388.48|12388.48|0
1637765970000|2021-11-24 14:59:30|12388.49|12388.49|12388.49|12388.49|12388.49|12388.49|12388.49|12388.49|0
1637765980000|2021-11-24 14:59:40|12388.66|12388.66|12388.66|12388.66|12388.66|12388.66|12388.66|12388.66|0
1637765990000|2021-11-24 14:59:50|12389.89|12389.89|12389.89|12389.89|12389.89|12389.89|12389.89|12389.89|0
1637766000000|2021-11-24 15:00:00|12388.89|12388.89|12384.92|12384.92|12388.89|12388.89|12384.87|12384.87|0
1637766010000|2021-11-24 15:00:10|12383.7|12383.7|12382.07|12382.07|12384.71|12384.71|12382.07|12382.07|0
1637766020000|2021-11-24 15:00:20|12383.07|12383.07|12385.45|12385.45|12385.45|12385.45|12383.07|12383.07|0
1637766030000|2021-11-24 15:00:30|12385.53|12385.53|12387.1|12387.1|12387.1|12387.1|12385.53|12385.53|0
1637766040000|2021-11-24 15:00:40|12387.36|12387.36|12388.59|12388.59|12388.59|12388.59|12387.36|12387.36|0
1637766050000|2021-11-24 15:00:50|12389.03|12389.03|12389.03|12389.03|12389.03|12389.03|12389.03|12389.03|0
1637766060000|2021-11-24 15:01:00|12389.85|12389.85|12391.14|12391.14|12391.14|12391.14|12389.85|12389.85|0
1637766070000|2021-11-24 15:01:10|12391.2|12391.2|12390.98|12390.98|12391.2|12391.2|12390.98|12390.98|0
1637766080000|2021-11-24 15:01:20|12390.9|12390.9|12394.14|12394.14|12394.14|12394.14|12390.9|12390.9|0
1637766090000|2021-11-24 15:01:30|12393.79|12393.79|12403.88|12403.88|12403.88|12403.88|12393.79|12393.79|0
1637766100000|2021-11-24 15:01:40|12404.42|12404.42|12407.68|12407.68|12408.91|12408.91|12404.42|12404.42|0
1637766110000|2021-11-24 15:01:50|12406.67|12406.67|12406.67|12406.67|12406.67|12406.67|12406.67|12406.67|0
1637766120000|2021-11-24 15:02:00|12407.9|12407.9|12403.86|12403.86|12407.9|12407.9|12403.86|12403.86|0
1637766130000|2021-11-24 15:02:10|12403.05|12403.05|12403.44|12403.44|12403.44|12403.44|12402.44|12402.44|0
1637766140000|2021-11-24 15:02:20|12404.45|12404.45|12405.27|12405.27|12405.27|12405.27|12404.45|12404.45|0
1637766150000|2021-11-24 15:02:30|12406.5|12406.5|12408.18|12408.18|12408.18|12408.18|12406.5|12406.5|0
1637766160000|2021-11-24 15:02:40|12409.95|12409.95|12410.43|12410.43|12410.43|12410.43|12409.42|12409.42|0
1637766170000|2021-11-24 15:02:50|12410.61|12410.61|12408.84|12408.84|12410.61|12410.61|12408.13|12408.13|0
1637766180000|2021-11-24 15:03:00|12407.61|12407.61|12407.61|12407.61|12407.61|12407.61|12407.61|12407.61|0
1637766190000|2021-11-24 15:03:10|12407.4|12407.4|12408.63|12408.63|12408.63|12408.63|12407.4|12407.4|0
1637766200000|2021-11-24 15:03:20|12407.92|12407.92|12407.56|12407.56|12407.92|12407.92|12407.56|12407.56|0
1637766210000|2021-11-24 15:03:30|12408.98|12408.98|12409.14|12409.14|12410.37|12410.37|12408.98|12408.98|0
1637766220000|2021-11-24 15:03:40|12409.31|12409.31|12409.31|12409.31|12409.31|12409.31|12409.09|12409.09|0
1637766230000|2021-11-24 15:03:50|12409.09|12409.09|12409.09|12409.09|12409.09|12409.09|12409.09|12409.09|0
1637766240000|2021-11-24 15:04:00|12411.11|12411.11|12411.41|12411.41|12412.19|12412.19|12410.18|12410.18|0
1637766250000|2021-11-24 15:04:10|12411.05|12411.05|12412.65|12412.65|12412.65|12412.65|12411.05|12411.05|0
1637766260000|2021-11-24 15:04:20|12413.01|12413.01|12414.38|12414.38|12414.38|12414.38|12413.01|12413.01|0
1637766270000|2021-11-24 15:04:30|12414.54|12414.54|12417.95|12417.95|12417.95|12417.95|12414.54|12414.54|0
1637766280000|2021-11-24 15:04:40|12418.08|12418.08|12418.08|12418.08|12418.08|12418.08|12418.08|12418.08|0
1637766290000|2021-11-24 15:04:50|12418.25|12418.25|12415.81|12415.81|12418.25|12418.25|12414.23|12414.23|0
1637766300000|2021-11-24 15:05:00|12415.98|12415.98|12417.72|12417.72|12418.37|12418.37|12415.98|12415.98|0
1637766310000|2021-11-24 15:05:10|12418.95|12418.95|12423.34|12423.34|12423.75|12423.75|12418.95|12418.95|0
1637766320000|2021-11-24 15:05:20|12423.86|12423.86|12423.62|12423.62|12423.86|12423.86|12422.85|12422.85|0
1637766330000|2021-11-24 15:05:30|12422.61|12422.61|12423.13|12423.13|12423.13|12423.13|12422.61|12422.61|0
1637766350000|2021-11-24 15:05:50|12423.84|12423.84|12425.64|12425.64|12425.64|12425.64|12421.47|12421.47|0
1637766360000|2021-11-24 15:06:00|12425.85|12425.85|12425.71|12425.71|12426.21|12426.21|12425.5|12425.5|0
1637766370000|2021-11-24 15:06:10|12425.75|12425.75|12427.98|12427.98|12427.98|12427.98|12425.75|12425.75|0
1637766390000|2021-11-24 15:06:30|12429.22|12429.22|12429.22|12429.22|12429.22|12429.22|12429.22|12429.22|0
1637766400000|2021-11-24 15:06:40|12429.92|12429.92|12430.49|12430.49|12430.49|12430.49|12429.92|12429.92|0
1637766410000|2021-11-24 15:06:50|12430.33|12430.33|12430.33|12430.33|12430.33|12430.33|12430.33|12430.33|0
1637766420000|2021-11-24 15:07:00|12429.1|12429.1|12425.09|12425.09|12429.37|12429.37|12425.09|12425.09|0
1637766430000|2021-11-24 15:07:10|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|12424.85|0
1637766450000|2021-11-24 15:07:30|12423.62|12423.62|12423.62|12423.62|12423.62|12423.62|12423.62|12423.62|0
1637766460000|2021-11-24 15:07:40|12423.21|12423.21|12423.21|12423.21|12423.21|12423.21|12423.21|12423.21|0
1637766470000|2021-11-24 15:07:50|12422.69|12422.69|12421.46|12421.46|12422.69|12422.69|12421.46|12421.46|0
1637766500000|2021-11-24 15:08:20|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|12421.05|0
1637766510000|2021-11-24 15:08:30|12421.13|12421.13|12421.13|12421.13|12421.13|12421.13|12421.13|12421.13|0
1637766520000|2021-11-24 15:08:40|12421|12421|12421|12421|12421|12421|12421|12421|0
1637766530000|2021-11-24 15:08:50|12420|12420|12419.83|12419.83|12420|12420|12419.83|12419.83|0
1637766540000|2021-11-24 15:09:00|12419.56|12419.56|12418.08|12418.08|12419.56|12419.56|12418.08|12418.08|0
1637766550000|2021-11-24 15:09:10|12418.24|12418.24|12418.7|12418.7|12418.7|12418.7|12418.24|12418.24|0
1637766560000|2021-11-24 15:09:20|12419.41|12419.41|12419.2|12419.2|12419.41|12419.41|12419.2|12419.2|0
1637766570000|2021-11-24 15:09:30|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|0
1637766580000|2021-11-24 15:09:40|12417.89|12417.89|12414.06|12414.06|12417.89|12417.89|12414.06|12414.06|0
1637766590000|2021-11-24 15:09:50|12413.71|12413.71|12412.67|12412.67|12414.06|12414.06|12412.67|12412.67|0
1637766600000|2021-11-24 15:10:00|12411.36|12411.36|12409.46|12409.46|12411.36|12411.36|12409.46|12409.46|0
1637766610000|2021-11-24 15:10:10|12409.11|12409.11|12410.11|12410.11|12410.11|12410.11|12409.11|12409.11|0
1637766620000|2021-11-24 15:10:20|12409.94|12409.94|12410.21|12410.21|12410.21|12410.21|12409.94|12409.94|0
1637766630000|2021-11-24 15:10:30|12409.5|12409.5|12409.5|12409.5|12409.5|12409.5|12409.5|12409.5|0
1637766640000|2021-11-24 15:10:40|12409.72|12409.72|12409.72|12409.72|12409.72|12409.72|12409.72|12409.72|0
1637766650000|2021-11-24 15:10:50|12408.71|12408.71|12408.71|12408.71|12408.71|12408.71|12408.71|12408.71|0
1637766660000|2021-11-24 15:11:00|12408.93|12408.93|12408.3|12408.3|12408.93|12408.93|12408.3|12408.3|0
1637766690000|2021-11-24 15:11:30|12407.29|12407.29|12404.71|12404.71|12407.29|12407.29|12404.71|12404.71|0
1637766700000|2021-11-24 15:11:40|12404.49|12404.49|12403.49|12403.49|12404.49|12404.49|12403.49|12403.49|0
1637766710000|2021-11-24 15:11:50|12403.65|12403.65|12402.11|12402.11|12403.91|12403.91|12402.11|12402.11|0
1637766720000|2021-11-24 15:12:00|12401.94|12401.94|12401.94|12401.94|12401.94|12401.94|12401.94|12401.94|0
1637766730000|2021-11-24 15:12:10|12401.41|12401.41|12400.7|12400.7|12401.41|12401.41|12400.7|12400.7|0
1637766740000|2021-11-24 15:12:20|12401.05|12401.05|12400.7|12400.7|12401.05|12401.05|12400.7|12400.7|0
1637766750000|2021-11-24 15:12:30|12400.75|12400.75|12400.75|12400.75|12400.75|12400.75|12400.75|12400.75|0
1637766760000|2021-11-24 15:12:40|12399.93|12399.93|12399.52|12399.52|12399.93|12399.93|12399.52|12399.52|0
1637766770000|2021-11-24 15:12:50|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|0
1637766780000|2021-11-24 15:13:00|12398.82|12398.82|12398.48|12398.48|12398.82|12398.82|12398.48|12398.48|0
1637766790000|2021-11-24 15:13:10|12398.83|12398.83|12397.14|12397.14|12398.83|12398.83|12397.14|12397.14|0
1637766800000|2021-11-24 15:13:20|12397.36|12397.36|12398.36|12398.36|12398.36|12398.36|12397.36|12397.36|0
1637766810000|2021-11-24 15:13:30|12399.78|12399.78|12399.07|12399.07|12400.14|12400.14|12398.72|12398.72|0
1637766820000|2021-11-24 15:13:40|12399.43|12399.43|12403.7|12403.7|12403.7|12403.7|12399.43|12399.43|0
1637766830000|2021-11-24 15:13:50|12404.05|12404.05|12403.47|12403.47|12404.05|12404.05|12403.47|12403.47|0
1637766840000|2021-11-24 15:14:00|12403.32|12403.32|12403.27|12403.27|12403.32|12403.32|12403.27|12403.27|0
1637766850000|2021-11-24 15:14:10|12402.91|12402.91|12402.91|12402.91|12402.91|12402.91|12402.91|12402.91|0
1637766860000|2021-11-24 15:14:20|12403.18|12403.18|12404.01|12404.01|12404.01|12404.01|12403.18|12403.18|0
1637766890000|2021-11-24 15:14:50|12404.36|12404.36|12404.36|12404.36|12404.36|12404.36|12404.36|12404.36|0
1637766900000|2021-11-24 15:15:00|12404.58|12404.58|12404.56|12404.56|12405.1|12405.1|12404.56|12404.56|0
1637766920000|2021-11-24 15:15:20|12404.8|12404.8|12403.78|12403.78|12405.01|12405.01|12403.78|12403.78|0
1637766930000|2021-11-24 15:15:30|12405.01|12405.01|12404.93|12404.93|12405.01|12405.01|12404.93|12404.93|0
1637766940000|2021-11-24 15:15:40|12404.58|12404.58|12405.06|12405.06|12405.06|12405.06|12404.58|12404.58|0
1637766950000|2021-11-24 15:15:50|12404.71|12404.71|12405.58|12405.58|12405.58|12405.58|12404.71|12404.71|0
1637766960000|2021-11-24 15:16:00|12405.42|12405.42|12406.27|12406.27|12406.27|12406.27|12405.27|12405.27|0
1637766970000|2021-11-24 15:16:10|12405.27|12405.27|12405.27|12405.27|12405.27|12405.27|12405.27|12405.27|0
1637766980000|2021-11-24 15:16:20|12405.61|12405.61|12405.61|12405.61|12405.61|12405.61|12405.61|12405.61|0
1637766990000|2021-11-24 15:16:30|12405.77|12405.77|12405.77|12405.77|12405.77|12405.77|12405.77|12405.77|0
1637767000000|2021-11-24 15:16:40|12405.8|12405.8|12407.03|12407.03|12407.03|12407.03|12405.8|12405.8|0
1637767010000|2021-11-24 15:16:50|12406.86|12406.86|12404.4|12404.4|12406.86|12406.86|12404.4|12404.4|0
1637767020000|2021-11-24 15:17:00|12404.05|12404.05|12404.05|12404.05|12404.05|12404.05|12404.05|12404.05|0
1637767030000|2021-11-24 15:17:10|12404.1|12404.1|12404.98|12404.98|12405.16|12405.16|12403.93|12403.93|0
1637767040000|2021-11-24 15:17:20|12405.06|12405.06|12407.53|12407.53|12407.58|12407.58|12405.06|12405.06|0
1637767050000|2021-11-24 15:17:30|12407.68|12407.68|12408.09|12408.09|12408.39|12408.39|12407.38|12407.38|0
1637767060000|2021-11-24 15:17:40|12407.38|12407.38|12407.38|12407.38|12407.38|12407.38|12407.03|12407.03|0
1637767070000|2021-11-24 15:17:50|12407.17|12407.17|12407.17|12407.17|12407.17|12407.17|12407.17|12407.17|0
1637767090000|2021-11-24 15:18:10|12408.23|12408.23|12408.39|12408.39|12408.39|12408.39|12408.23|12408.23|0
1637767110000|2021-11-24 15:18:30|12408.61|12408.61|12409.78|12409.78|12409.78|12409.78|12408.25|12408.25|0
1637767120000|2021-11-24 15:18:40|12410.14|12410.14|12409.6|12409.6|12410.14|12410.14|12409.43|12409.43|0
1637767150000|2021-11-24 15:19:10|12409.81|12409.81|12413.25|12413.25|12413.25|12413.25|12409.81|12409.81|0
1637767160000|2021-11-24 15:19:20|12412.02|12412.02|12411.61|12411.61|12412.02|12412.02|12411.61|12411.61|0
1637767170000|2021-11-24 15:19:30|12410.38|12410.38|12411.79|12411.79|12411.79|12411.79|12410.38|12410.38|0
1637767180000|2021-11-24 15:19:40|12410.78|12410.78|12411.21|12411.21|12411.4|12411.4|12410.78|12410.78|0
1637767190000|2021-11-24 15:19:50|12410.86|12410.86|12410.72|12410.72|12411.01|12411.01|12410.72|12410.72|0
1637767200000|2021-11-24 15:20:00|12410.88|12410.88|12409.71|12409.71|12411.23|12411.23|12409.71|12409.71|0
1637767210000|2021-11-24 15:20:10|12409.36|12409.36|12409.36|12409.36|12409.36|12409.36|12409.36|12409.36|0
1637767220000|2021-11-24 15:20:20|12409.14|12409.14|12409.36|12409.36|12409.36|12409.36|12409.14|12409.14|0
1637767230000|2021-11-24 15:20:30|12409.25|12409.25|12409.25|12409.25|12409.25|12409.25|12409.25|12409.25|0
1637767240000|2021-11-24 15:20:40|12409.04|12409.04|12409.26|12409.26|12410.45|12410.45|12409.04|12409.04|0
1637767250000|2021-11-24 15:20:50|12408.19|12408.19|12407.13|12407.13|12408.19|12408.19|12407.13|12407.13|0
1637767260000|2021-11-24 15:21:00|12407.48|12407.48|12407.48|12407.48|12407.48|12407.48|12407.48|12407.48|0
1637767270000|2021-11-24 15:21:10|12408.49|12408.49|12408.66|12408.66|12408.66|12408.66|12408.49|12408.49|0
1637767280000|2021-11-24 15:21:20|12409.07|12409.07|12409.48|12409.48|12409.48|12409.48|12409.07|12409.07|0
1637767290000|2021-11-24 15:21:30|12408.66|12408.66|12409.89|12409.89|12409.89|12409.89|12408.66|12408.66|0
1637767300000|2021-11-24 15:21:40|12410.1|12410.1|12410.71|12410.71|12410.71|12410.71|12410.1|12410.1|0
1637767310000|2021-11-24 15:21:50|12410.54|12410.54|12411.34|12411.34|12411.34|12411.34|12410.1|12410.1|0
1637767320000|2021-11-24 15:22:00|12411.55|12411.55|12412.12|12412.12|12412.12|12412.12|12411.55|12411.55|0
1637767350000|2021-11-24 15:22:30|12411.86|12411.86|12411.86|12411.86|12411.86|12411.86|12411.86|12411.86|0
1637767360000|2021-11-24 15:22:40|12411.69|12411.69|12411.92|12411.92|12411.92|12411.92|12411.69|12411.69|0
1637767370000|2021-11-24 15:22:50|12413.15|12413.15|12414.22|12414.22|12414.22|12414.22|12413.15|12413.15|0
1637767380000|2021-11-24 15:23:00|12413.86|12413.86|12414.03|12414.03|12414.03|12414.03|12413.15|12413.15|0
1637767390000|2021-11-24 15:23:10|12413.67|12413.67|12413.32|12413.32|12413.67|12413.67|12413.32|12413.32|0
1637767400000|2021-11-24 15:23:20|12412.31|12412.31|12412|12412|12412.31|12412.31|12412|12412|0
1637767430000|2021-11-24 15:23:50|12411.48|12411.48|12411.27|12411.27|12411.48|12411.48|12411.27|12411.27|0
1637767440000|2021-11-24 15:24:00|12411.62|12411.62|12412.63|12412.63|12412.63|12412.63|12411.41|12411.41|0
1637767450000|2021-11-24 15:24:10|12412.07|12412.07|12410.77|12410.77|12412.07|12412.07|12410.77|12410.77|0
1637767460000|2021-11-24 15:24:20|12409.76|12409.76|12407.84|12407.84|12409.76|12409.76|12407.84|12407.84|0
1637767470000|2021-11-24 15:24:30|12407.67|12407.67|12405.18|12405.18|12407.67|12407.67|12405.18|12405.18|0
1637767480000|2021-11-24 15:24:40|12406.25|12406.25|12406.25|12406.25|12406.25|12406.25|12406.25|12406.25|0
1637767490000|2021-11-24 15:24:50|12406.4|12406.4|12407.9|12407.9|12407.9|12407.9|12406.4|12406.4|0
1637767500000|2021-11-24 15:25:00|12407.95|12407.95|12406.77|12406.77|12407.95|12407.95|12406.41|12406.41|0
1637767510000|2021-11-24 15:25:10|12407.12|12407.12|12408.19|12408.19|12408.19|12408.19|12407.12|12407.12|0
1637767530000|2021-11-24 15:25:30|12408.6|12408.6|12408.6|12408.6|12408.6|12408.6|12408.6|12408.6|0
1637767540000|2021-11-24 15:25:40|12408.95|12408.95|12409.96|12409.96|12409.96|12409.96|12408.95|12408.95|0
1637767550000|2021-11-24 15:25:50|12410.47|12410.47|12412.81|12412.81|12412.81|12412.81|12410.47|12410.47|0
1637767560000|2021-11-24 15:26:00|12414.04|12414.04|12410.51|12410.51|12414.04|12414.04|12410.51|12410.51|0
1637767570000|2021-11-24 15:26:10|12410.34|12410.34|12410.46|12410.46|12410.7|12410.7|12410.34|12410.34|0
1637767610000|2021-11-24 15:26:50|12410.1|12410.1|12410.76|12410.76|12410.81|12410.81|12410.1|12410.1|0
1637767630000|2021-11-24 15:27:10|12409.76|12409.76|12409.76|12409.76|12409.76|12409.76|12409.76|12409.76|0
1637767640000|2021-11-24 15:27:20|12409.68|12409.68|12410.03|12410.03|12410.74|12410.74|12409.68|12409.68|0
1637767650000|2021-11-24 15:27:30|12409.45|12409.45|12410.46|12410.46|12410.46|12410.46|12409.45|12409.45|0
1637767660000|2021-11-24 15:27:40|12410.81|12410.81|12411.22|12411.22|12411.22|12411.22|12410.81|12410.81|0
1637767670000|2021-11-24 15:27:50|12411.3|12411.3|12411.3|12411.3|12411.3|12411.3|12411.3|12411.3|0
1637767680000|2021-11-24 15:28:00|12411.13|12411.13|12411.13|12411.13|12412.36|12412.36|12411.13|12411.13|0
1637767690000|2021-11-24 15:28:10|12411.18|12411.18|12411.54|12411.54|12411.54|12411.54|12411.18|12411.18|0
1637767700000|2021-11-24 15:28:20|12411.89|12411.89|12412.25|12412.25|12412.25|12412.25|12411.89|12411.89|0
1637767720000|2021-11-24 15:28:40|12412.44|12412.44|12411.2|12411.2|12412.44|12412.44|12411.2|12411.2|0
1637767730000|2021-11-24 15:28:50|12410.72|12410.72|12410.55|12410.55|12410.72|12410.72|12410.55|12410.55|0
1637767740000|2021-11-24 15:29:00|12410.72|12410.72|12413.22|12413.22|12413.22|12413.22|12410.72|12410.72|0
1637767750000|2021-11-24 15:29:10|12412.69|12412.69|12412.64|12412.64|12412.69|12412.69|12412.64|12412.64|0
1637767760000|2021-11-24 15:29:20|12413.04|12413.04|12411.63|12411.63|12413.4|12413.4|12411.63|12411.63|0
1637767770000|2021-11-24 15:29:30|12411.27|12411.27|12411.98|12411.98|12411.98|12411.98|12411.27|12411.27|0
1637767780000|2021-11-24 15:29:40|12411.63|12411.63|12411.98|12411.98|12411.98|12411.98|12411.63|12411.63|0
1637767790000|2021-11-24 15:29:50|12411.76|12411.76|12411.76|12411.76|12411.76|12411.76|12411.76|12411.76|0
1637767800000|2021-11-24 15:30:00|12411.68|12411.68|12412.28|12412.28|12412.28|12412.28|12411.68|12411.68|0
1637767810000|2021-11-24 15:30:10|12412.64|12412.64|12412.64|12412.64|12412.64|12412.64|12412.42|12412.42|0
1637767820000|2021-11-24 15:30:20|12412.48|12412.48|12412.48|12412.48|12412.48|12412.48|12412.48|12412.48|0
1637767830000|2021-11-24 15:30:30|12412.07|12412.07|12411.06|12411.06|12412.07|12412.07|12411.06|12411.06|0
1637767840000|2021-11-24 15:30:40|12410.55|12410.55|12411.06|12411.06|12411.06|12411.06|12410.55|12410.55|0
1637767850000|2021-11-24 15:30:50|12411.33|12411.33|12411.33|12411.33|12411.33|12411.33|12411.33|12411.33|0
1637767870000|2021-11-24 15:31:10|12411.5|12411.5|12411.5|12411.5|12411.5|12411.5|12411.5|12411.5|0
1637767890000|2021-11-24 15:31:30|12411.85|12411.85|12411.15|12411.15|12411.85|12411.85|12411.15|12411.15|0
1637767900000|2021-11-24 15:31:40|12410.83|12410.83|12410.42|12410.42|12410.83|12410.83|12410.42|12410.42|0
1637767910000|2021-11-24 15:31:50|12410.37|12410.37|12410.78|12410.78|12410.78|12410.78|12410.37|12410.37|0
1637767920000|2021-11-24 15:32:00|12411.04|12411.04|12411.78|12411.78|12411.78|12411.78|12410.78|12410.78|0
1637767930000|2021-11-24 15:32:10|12412.02|12412.02|12412.29|12412.29|12412.29|12412.29|12412.02|12412.02|0
1637767940000|2021-11-24 15:32:20|12413.52|12413.52|12415.77|12415.77|12415.77|12415.77|12413.52|12413.52|0
1637767950000|2021-11-24 15:32:30|12416|12416|12416.44|12416.44|12416.44|12416.44|12416|12416|0
1637767970000|2021-11-24 15:32:50|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|0
1637767980000|2021-11-24 15:33:00|12417.67|12417.67|12418.07|12418.07|12418.07|12418.07|12417.67|12417.67|0
1637768030000|2021-11-24 15:33:50|12418.78|12418.78|12418.48|12418.48|12418.78|12418.78|12418.07|12418.07|0
1637768040000|2021-11-24 15:34:00|12417.48|12417.48|12415.59|12415.59|12417.48|12417.48|12415.59|12415.59|0
1637768050000|2021-11-24 15:34:10|12415.42|12415.42|12413.09|12413.09|12415.42|12415.42|12413.09|12413.09|0
1637768080000|2021-11-24 15:34:40|12412.68|12412.68|12412.68|12412.68|12412.68|12412.68|12412.68|12412.68|0
1637768090000|2021-11-24 15:34:50|12412.47|12412.47|12413.26|12413.26|12413.26|12413.26|12412.03|12412.03|0
1637768100000|2021-11-24 15:35:00|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|0
1637768120000|2021-11-24 15:35:20|12412.7|12412.7|12411.34|12411.34|12412.7|12412.7|12411.34|12411.34|0
1637768130000|2021-11-24 15:35:30|12410.95|12410.95|12413.11|12413.11|12413.92|12413.92|12410.95|12410.95|0
1637768140000|2021-11-24 15:35:40|12413.51|12413.51|12413.37|12413.37|12413.51|12413.51|12413.11|12413.11|0
1637768150000|2021-11-24 15:35:50|12413.45|12413.45|12413.45|12413.45|12413.45|12413.45|12413.45|12413.45|0
1637768160000|2021-11-24 15:36:00|12414.68|12414.68|12413.73|12413.73|12414.87|12414.87|12413.73|12413.73|0
1637768170000|2021-11-24 15:36:10|12414.55|12414.55|12414.55|12414.55|12414.55|12414.55|12414.55|12414.55|0
1637768190000|2021-11-24 15:36:30|12415.55|12415.55|12416.78|12416.78|12416.78|12416.78|12415.55|12415.55|0
1637768200000|2021-11-24 15:36:40|12415.72|12415.72|12416.09|12416.09|12416.43|12416.43|12415.72|12415.72|0
1637768210000|2021-11-24 15:36:50|12416.44|12416.44|12416.49|12416.49|12416.68|12416.68|12416.44|12416.44|0
1637768220000|2021-11-24 15:37:00|12417.2|12417.2|12417.91|12417.91|12417.91|12417.91|12417.2|12417.2|0
1637768230000|2021-11-24 15:37:10|12418.08|12418.08|12419.08|12419.08|12419.08|12419.08|12418.08|12418.08|0
1637768240000|2021-11-24 15:37:20|12419.27|12419.27|12417.99|12417.99|12419.46|12419.46|12417.99|12417.99|0
1637768270000|2021-11-24 15:37:50|12417.73|12417.73|12417.54|12417.54|12417.73|12417.73|12417.54|12417.54|0
1637768280000|2021-11-24 15:38:00|12416.31|12416.31|12415.6|12415.6|12416.31|12416.31|12415.6|12415.6|0
1637768300000|2021-11-24 15:38:20|12415.36|12415.36|12415.36|12415.36|12415.36|12415.36|12415.36|12415.36|0
1637768310000|2021-11-24 15:38:30|12415.44|12415.44|12415.44|12415.44|12415.44|12415.44|12415.44|12415.44|0
1637768320000|2021-11-24 15:38:40|12414.21|12414.21|12414|12414|12414.21|12414.21|12414|12414|0
1637768330000|2021-11-24 15:38:50|12414.21|12414.21|12414.21|12414.21|12414.21|12414.21|12414.21|12414.21|0
1637768350000|2021-11-24 15:39:10|12414.38|12414.38|12414.38|12414.38|12414.38|12414.38|12414.38|12414.38|0
1637768360000|2021-11-24 15:39:20|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|12413.38|0
1637768370000|2021-11-24 15:39:30|12413.59|12413.59|12413.59|12413.59|12413.59|12413.59|12413.59|12413.59|0
1637768400000|2021-11-24 15:40:00|12413.44|12413.44|12415.43|12415.43|12415.43|12415.43|12413.2|12413.2|0
1637768410000|2021-11-24 15:40:10|12415.26|12415.26|12414.59|12414.59|12415.26|12415.26|12414.59|12414.59|0
1637768420000|2021-11-24 15:40:20|12415.66|12415.66|12415.3|12415.3|12415.66|12415.66|12415.3|12415.3|0
1637768460000|2021-11-24 15:41:00|12415.47|12415.47|12415.47|12415.47|12415.47|12415.47|12415.47|12415.47|0
1637768470000|2021-11-24 15:41:10|12415.69|12415.69|12415.61|12415.61|12415.69|12415.69|12415.61|12415.61|0
1637768480000|2021-11-24 15:41:20|12416.67|12416.67|12416.38|12416.38|12416.67|12416.67|12416.38|12416.38|0
1637768500000|2021-11-24 15:41:40|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|0
1637768510000|2021-11-24 15:41:50|12417.27|12417.27|12417.63|12417.63|12417.63|12417.63|12417.27|12417.27|0
1637768540000|2021-11-24 15:42:20|12418.86|12418.86|12415.17|12415.17|12418.86|12418.86|12413.95|12413.95|0
1637768550000|2021-11-24 15:42:30|12415.53|12415.53|12415.37|12415.37|12415.53|12415.53|12415.37|12415.37|0
1637768570000|2021-11-24 15:42:50|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|0
1637768580000|2021-11-24 15:43:00|12416|12416|12416|12416|12416|12416|12416|12416|0
1637768600000|2021-11-24 15:43:20|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|0
1637768620000|2021-11-24 15:43:40|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|0
1637768630000|2021-11-24 15:43:50|12417.35|12417.35|12417.35|12417.35|12417.35|12417.35|12417.35|12417.35|0
1637768650000|2021-11-24 15:44:10|12417.76|12417.76|12416.39|12416.39|12417.76|12417.76|12415.94|12415.94|0
1637768660000|2021-11-24 15:44:20|12416.13|12416.13|12416.13|12416.13|12416.13|12416.13|12416.13|12416.13|0
1637768670000|2021-11-24 15:44:30|12415.12|12415.12|12413.37|12413.37|12415.12|12415.12|12413.37|12413.37|0
1637768680000|2021-11-24 15:44:40|12412.96|12412.96|12411.72|12411.72|12412.96|12412.96|12411.72|12411.72|0
1637768690000|2021-11-24 15:44:50|12411.46|12411.46|12410.68|12410.68|12411.46|12411.46|12410.68|12410.68|0
1637768700000|2021-11-24 15:45:00|12410.95|12410.95|12410.13|12410.13|12410.95|12410.95|12410.13|12410.13|0
1637768720000|2021-11-24 15:45:20|12408.9|12408.9|12407.9|12407.9|12408.9|12408.9|12407.9|12407.9|0
1637768750000|2021-11-24 15:45:50|12407.54|12407.54|12407.98|12407.98|12407.98|12407.98|12407.54|12407.54|0
1637768760000|2021-11-24 15:46:00|12409.21|12409.21|12409.45|12409.45|12409.45|12409.45|12409.21|12409.21|0
1637768770000|2021-11-24 15:46:10|12409.23|12409.23|12409.23|12409.23|12409.23|12409.23|12409.23|12409.23|0
1637768780000|2021-11-24 15:46:20|12408.82|12408.82|12408.82|12408.82|12408.82|12408.82|12408.82|12408.82|0
1637768800000|2021-11-24 15:46:40|12409.18|12409.18|12409.18|12409.18|12409.18|12409.18|12409.18|12409.18|0
1637768810000|2021-11-24 15:46:50|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|0
1637768830000|2021-11-24 15:47:10|12408.61|12408.61|12406.67|12406.67|12408.61|12408.61|12406.67|12406.67|0
1637768840000|2021-11-24 15:47:20|12404.93|12404.93|12404.76|12404.76|12404.93|12404.93|12404.76|12404.76|0
1637768860000|2021-11-24 15:47:40|12404.6|12404.6|12405.34|12405.34|12405.34|12405.34|12404.33|12404.33|0
1637768900000|2021-11-24 15:48:20|12405.07|12405.07|12406.14|12406.14|12406.14|12406.14|12405.07|12405.07|0
1637768910000|2021-11-24 15:48:30|12406.37|12406.37|12406.2|12406.2|12406.37|12406.37|12406.2|12406.2|0
1637768920000|2021-11-24 15:48:40|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|12405.49|0
1637768940000|2021-11-24 15:49:00|12405.29|12405.29|12405.48|12405.48|12405.49|12405.49|12405.07|12405.07|0
1637768950000|2021-11-24 15:49:10|12405.05|12405.05|12405.05|12405.05|12405.05|12405.05|12405.05|12405.05|0
1637768960000|2021-11-24 15:49:20|12405.46|12405.46|12405.04|12405.04|12405.46|12405.46|12405.04|12405.04|0
1637768970000|2021-11-24 15:49:30|12405.19|12405.19|12405.19|12405.19|12405.19|12405.19|12405.19|12405.19|0
1637768980000|2021-11-24 15:49:40|12405.06|12405.06|12405.06|12405.06|12405.06|12405.06|12405.06|12405.06|0
1637768990000|2021-11-24 15:49:50|12405.28|12405.28|12405.28|12405.28|12405.28|12405.28|12405.28|12405.28|0
1637769000000|2021-11-24 15:50:00|12406.28|12406.28|12406.28|12406.28|12406.28|12406.28|12406.28|12406.28|0
1637769010000|2021-11-24 15:50:10|12406.09|12406.09|12407.63|12407.63|12407.63|12407.63|12406.09|12406.09|0
1637769020000|2021-11-24 15:50:20|12407.38|12407.38|12407.91|12407.91|12407.91|12407.91|12407.38|12407.38|0
1637769030000|2021-11-24 15:50:30|12407.75|12407.75|12405.89|12405.89|12407.83|12407.83|12405.18|12405.18|0
1637769060000|2021-11-24 15:51:00|12405.7|12405.7|12407.64|12407.64|12407.64|12407.64|12405.7|12405.7|0
1637769070000|2021-11-24 15:51:10|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|12407.56|0
1637769080000|2021-11-24 15:51:20|12407.4|12407.4|12407.4|12407.4|12407.4|12407.4|12407.4|12407.4|0
1637769090000|2021-11-24 15:51:30|12407.62|12407.62|12407.62|12407.62|12407.62|12407.62|12407.62|12407.62|0
1637769110000|2021-11-24 15:51:50|12407.79|12407.79|12408.03|12408.03|12408.03|12408.03|12407.79|12407.79|0
1637769130000|2021-11-24 15:52:10|12408.44|12408.44|12410.8|12410.8|12410.8|12410.8|12408.44|12408.44|0
1637769150000|2021-11-24 15:52:30|12410.97|12410.97|12414.85|12414.85|12414.85|12414.85|12410.97|12410.97|0
1637769160000|2021-11-24 15:52:40|12414.31|12414.31|12415.06|12415.06|12415.06|12415.06|12414.31|12414.31|0
1637769170000|2021-11-24 15:52:50|12416.29|12416.29|12416.29|12416.29|12416.29|12416.29|12416.29|12416.29|0
1637769180000|2021-11-24 15:53:00|12416.7|12416.7|12417.22|12417.22|12417.22|12417.22|12416.7|12416.7|0
1637769190000|2021-11-24 15:53:10|12418.22|12418.22|12421.3|12421.3|12421.3|12421.3|12418.22|12418.22|0
1637769200000|2021-11-24 15:53:20|12420.94|12420.94|12419.51|12419.51|12420.94|12420.94|12419.51|12419.51|0
1637769210000|2021-11-24 15:53:30|12419.59|12419.59|12419.99|12419.99|12419.99|12419.99|12419.59|12419.59|0
1637769230000|2021-11-24 15:53:50|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|0
1637769240000|2021-11-24 15:54:00|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|0
1637769250000|2021-11-24 15:54:10|12421.17|12421.17|12421.88|12421.88|12421.88|12421.88|12421.17|12421.17|0
1637769260000|2021-11-24 15:54:20|12421.92|12421.92|12421.21|12421.21|12421.92|12421.92|12421.21|12421.21|0
1637769270000|2021-11-24 15:54:30|12422.44|12422.44|12423.78|12423.78|12423.78|12423.78|12422.42|12422.42|0
1637769280000|2021-11-24 15:54:40|12425.01|12425.01|12424.14|12424.14|12425.01|12425.01|12423.78|12423.78|0
1637769300000|2021-11-24 15:55:00|12425.14|12425.14|12426.87|12426.87|12427.08|12427.08|12425.14|12425.14|0
1637769310000|2021-11-24 15:55:10|12427.28|12427.28|12428.04|12428.04|12428.04|12428.04|12427.28|12427.28|0
1637769320000|2021-11-24 15:55:20|12427.77|12427.77|12426.5|12426.5|12427.77|12427.77|12426.12|12426.12|0
1637769330000|2021-11-24 15:55:30|12426.71|12426.71|12426.4|12426.4|12426.93|12426.93|12426.4|12426.4|0
1637769350000|2021-11-24 15:55:50|12426.03|12426.03|12426.03|12426.03|12426.03|12426.03|12426.03|12426.03|0
1637769360000|2021-11-24 15:56:00|12427.03|12427.03|12427.44|12427.44|12427.44|12427.44|12427.03|12427.03|0
1637769370000|2021-11-24 15:56:10|12428.45|12428.45|12428.82|12428.82|12428.82|12428.82|12428.45|12428.45|0
1637769390000|2021-11-24 15:56:30|12428.99|12428.99|12429.07|12429.07|12429.07|12429.07|12428.99|12428.99|0
1637769400000|2021-11-24 15:56:40|12428.89|12428.89|12429.07|12429.07|12429.07|12429.07|12428.89|12428.89|0
1637769420000|2021-11-24 15:57:00|12425.17|12425.17|12424.11|12424.11|12425.17|12425.17|12424.11|12424.11|0
1637769430000|2021-11-24 15:57:10|12423.75|12423.75|12424.63|12424.63|12424.63|12424.63|12423.75|12423.75|0
1637769440000|2021-11-24 15:57:20|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|0
1637769470000|2021-11-24 15:57:50|12425.34|12425.34|12425.34|12425.34|12425.34|12425.34|12425.34|12425.34|0
1637769490000|2021-11-24 15:58:10|12425.56|12425.56|12425.73|12425.73|12425.73|12425.73|12425.56|12425.56|0
1637769500000|2021-11-24 15:58:20|12425.65|12425.65|12426.06|12426.06|12426.06|12426.06|12425.65|12425.65|0
1637769510000|2021-11-24 15:58:30|12426.41|12426.41|12426.41|12426.41|12426.41|12426.41|12426.41|12426.41|0
1637769520000|2021-11-24 15:58:40|12425.41|12425.41|12423.28|12423.28|12425.41|12425.41|12423.28|12423.28|0
1637769530000|2021-11-24 15:58:50|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|0
1637769540000|2021-11-24 15:59:00|12422.85|12422.85|12422.11|12422.11|12422.85|12422.85|12422.11|12422.11|0
1637769550000|2021-11-24 15:59:10|12422.34|12422.34|12422.39|12422.39|12422.39|12422.39|12422.34|12422.34|0
1637769580000|2021-11-24 15:59:40|12422.2|12422.2|12423.79|12423.79|12423.79|12423.79|12422.2|12422.2|0
1637769590000|2021-11-24 15:59:50|12423.71|12423.71|12425.35|12425.35|12425.35|12425.35|12423.71|12423.71|0
1637769600000|2021-11-24 16:00:00|12425|12425|12423.5|12423.5|12425|12425|12423.5|12423.5|0
1637769610000|2021-11-24 16:00:10|12423.28|12423.28|12423.36|12423.36|12423.36|12423.36|12423.28|12423.28|0
1637769620000|2021-11-24 16:00:20|12423.01|12423.01|12419.88|12419.88|12423.01|12423.01|12419.88|12419.88|0
1637769630000|2021-11-24 16:00:30|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|0
1637769640000|2021-11-24 16:00:40|12420.04|12420.04|12420.04|12420.04|12420.04|12420.04|12420.04|12420.04|0
1637769650000|2021-11-24 16:00:50|12420.31|12420.31|12421.54|12421.54|12421.54|12421.54|12420.31|12420.31|0
1637769660000|2021-11-24 16:01:00|12421.69|12421.69|12421.54|12421.54|12421.69|12421.69|12421.54|12421.54|0
1637769670000|2021-11-24 16:01:10|12420.31|12420.31|12419.55|12419.55|12420.31|12420.31|12419.55|12419.55|0
1637769680000|2021-11-24 16:01:20|12419.03|12419.03|12419.33|12419.33|12419.55|12419.55|12419.03|12419.03|0
1637769690000|2021-11-24 16:01:30|12419.23|12419.23|12419.23|12419.23|12419.33|12419.33|12419.23|12419.23|0
1637769700000|2021-11-24 16:01:40|12419.58|12419.58|12419.58|12419.58|12419.58|12419.58|12419.58|12419.58|0
1637769710000|2021-11-24 16:01:50|12419.15|12419.15|12417.92|12417.92|12419.15|12419.15|12417.92|12417.92|0
1637769720000|2021-11-24 16:02:00|12419.15|12419.15|12419.55|12419.55|12419.55|12419.55|12418.84|12418.84|0
1637769730000|2021-11-24 16:02:10|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|12418.32|0
1637769740000|2021-11-24 16:02:20|12418.11|12418.11|12417.1|12417.1|12418.11|12418.11|12417.1|12417.1|0
1637769750000|2021-11-24 16:02:30|12415.87|12415.87|12416.87|12416.87|12416.87|12416.87|12415.87|12415.87|0
1637769760000|2021-11-24 16:02:40|12416.93|12416.93|12416.93|12416.93|12416.93|12416.93|12416.93|12416.93|0
1637769770000|2021-11-24 16:02:50|12416.52|12416.52|12415.29|12415.29|12416.52|12416.52|12415.29|12415.29|0
1637769780000|2021-11-24 16:03:00|12415.51|12415.51|12415.51|12415.51|12415.51|12415.51|12415.51|12415.51|0
1637769800000|2021-11-24 16:03:20|12415.72|12415.72|12417.08|12417.08|12417.08|12417.08|12415.72|12415.72|0
1637769810000|2021-11-24 16:03:30|12416.73|12416.73|12416.73|12416.73|12416.73|12416.73|12416.73|12416.73|0
1637769820000|2021-11-24 16:03:40|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|0
1637769830000|2021-11-24 16:03:50|12417.48|12417.48|12417.67|12417.67|12417.67|12417.67|12417.48|12417.48|0
1637769840000|2021-11-24 16:04:00|12417.4|12417.4|12417.49|12417.49|12417.49|12417.49|12417.14|12417.14|0
1637769860000|2021-11-24 16:04:20|12417.11|12417.11|12418.83|12418.83|12418.83|12418.83|12417.11|12417.11|0
1637769870000|2021-11-24 16:04:30|12418.47|12418.47|12419.75|12419.75|12419.75|12419.75|12418.47|12418.47|0
1637769880000|2021-11-24 16:04:40|12419.48|12419.48|12419.85|12419.85|12419.85|12419.85|12419.48|12419.48|0
1637769890000|2021-11-24 16:04:50|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|0
1637769900000|2021-11-24 16:05:00|12420.23|12420.23|12421.02|12421.02|12421.02|12421.02|12420.23|12420.23|0
1637769910000|2021-11-24 16:05:10|12421.2|12421.2|12421.2|12421.2|12421.2|12421.2|12421.2|12421.2|0
1637769920000|2021-11-24 16:05:20|12422.44|12422.44|12422.26|12422.26|12422.72|12422.72|12422.26|12422.26|0
1637769930000|2021-11-24 16:05:30|12422.5|12422.5|12423.13|12423.13|12423.21|12423.21|12422.5|12422.5|0
1637769940000|2021-11-24 16:05:40|12424.36|12424.36|12424.74|12424.74|12424.93|12424.93|12424.36|12424.36|0
1637769950000|2021-11-24 16:05:50|12425.01|12425.01|12426.08|12426.08|12426.24|12426.24|12425.01|12425.01|0
1637769960000|2021-11-24 16:06:00|12426.33|12426.33|12426.14|12426.14|12426.33|12426.33|12426.14|12426.14|0
1637769970000|2021-11-24 16:06:10|12427.37|12427.37|12427.2|12427.2|12427.37|12427.37|12427.2|12427.2|0
1637769980000|2021-11-24 16:06:20|12427.36|12427.36|12428.07|12428.07|12428.07|12428.07|12427.36|12427.36|0
1637769990000|2021-11-24 16:06:30|12428.24|12428.24|12426.68|12426.68|12428.24|12428.24|12426.68|12426.68|0
1637770010000|2021-11-24 16:06:50|12427.39|12427.39|12427.39|12427.39|12427.39|12427.39|12427.39|12427.39|0
1637770020000|2021-11-24 16:07:00|12427.04|12427.04|12425.11|12425.11|12427.04|12427.04|12425.11|12425.11|0
1637770030000|2021-11-24 16:07:10|12424.84|12424.84|12425.11|12425.11|12425.11|12425.11|12424.84|12424.84|0
1637770040000|2021-11-24 16:07:20|12426.34|12426.34|12426.34|12426.34|12426.34|12426.34|12426.34|12426.34|0
1637770050000|2021-11-24 16:07:30|12426.07|12426.07|12426.08|12426.08|12426.24|12426.24|12426.07|12426.07|0
1637770100000|2021-11-24 16:08:20|12426.34|12426.34|12426.34|12426.34|12426.34|12426.34|12426.34|12426.34|0
1637770140000|2021-11-24 16:09:00|12425.99|12425.99|12424.92|12424.92|12425.99|12425.99|12424.92|12424.92|0
1637770150000|2021-11-24 16:09:10|12425.19|12425.19|12424.48|12424.48|12425.19|12425.19|12424.48|12424.48|0
1637770160000|2021-11-24 16:09:20|12424.07|12424.07|12424.24|12424.24|12424.59|12424.59|12423.36|12423.36|0
1637770170000|2021-11-24 16:09:30|12422.82|12422.82|12423.53|12423.53|12423.53|12423.53|12422.47|12422.47|0
1637770190000|2021-11-24 16:09:50|12423.88|12423.88|12424.32|12424.32|12424.32|12424.32|12423.88|12423.88|0
1637770200000|2021-11-24 16:10:00|12424.16|12424.16|12423.95|12423.95|12424.16|12424.16|12423.95|12423.95|0
1637770210000|2021-11-24 16:10:10|12424.66|12424.66|12425.46|12425.46|12425.46|12425.46|12424.66|12424.66|0
1637770220000|2021-11-24 16:10:20|12426.46|12426.46|12427.67|12427.67|12427.69|12427.69|12426.46|12426.46|0
1637770230000|2021-11-24 16:10:30|12427.88|12427.88|12431.29|12431.29|12431.29|12431.29|12427.88|12427.88|0
1637770240000|2021-11-24 16:10:40|12430.93|12430.93|12428.69|12428.69|12430.93|12430.93|12428.33|12428.33|0
1637770250000|2021-11-24 16:10:50|12429.04|12429.04|12428.63|12428.63|12429.75|12429.75|12428.63|12428.63|0
1637770260000|2021-11-24 16:11:00|12428.85|12428.85|12428.85|12428.85|12429.01|12429.01|12428.85|12428.85|0
1637770270000|2021-11-24 16:11:10|12430.08|12430.08|12431.4|12431.4|12431.83|12431.83|12430.08|12430.08|0
1637770280000|2021-11-24 16:11:20|12433.17|12433.17|12434.08|12434.08|12434.08|12434.08|12433.17|12433.17|0
1637770290000|2021-11-24 16:11:30|12434.3|12434.3|12434.25|12434.25|12434.3|12434.3|12434.03|12434.03|0
1637770300000|2021-11-24 16:11:40|12434.78|12434.78|12434.78|12434.78|12434.78|12434.78|12434.78|12434.78|0
1637770310000|2021-11-24 16:11:50|12435.14|12435.14|12435.49|12435.49|12435.49|12435.49|12435.14|12435.14|0
1637770320000|2021-11-24 16:12:00|12435.14|12435.14|12437.26|12437.26|12437.26|12437.26|12435.14|12435.14|0
1637770330000|2021-11-24 16:12:10|12436.2|12436.2|12436.2|12436.2|12436.56|12436.56|12436.2|12436.2|0
1637770350000|2021-11-24 16:12:30|12436.39|12436.39|12436.74|12436.74|12436.74|12436.74|12436.39|12436.39|0
1637770360000|2021-11-24 16:12:40|12436.96|12436.96|12436.74|12436.74|12436.96|12436.96|12436.74|12436.74|0
1637770370000|2021-11-24 16:12:50|12437.1|12437.1|12437.1|12437.1|12437.1|12437.1|12437.1|12437.1|0
1637770400000|2021-11-24 16:13:20|12438.1|12438.1|12438.34|12438.34|12438.34|12438.34|12438.1|12438.1|0
1637770410000|2021-11-24 16:13:30|12438.47|12438.47|12438.47|12438.47|12438.47|12438.47|12438.47|12438.47|0
1637770430000|2021-11-24 16:13:50|12438.82|12438.82|12438.82|12438.82|12438.82|12438.82|12438.82|12438.82|0
1637770440000|2021-11-24 16:14:00|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|0
1637770450000|2021-11-24 16:14:10|12439.45|12439.45|12439.45|12439.45|12439.45|12439.45|12439.45|12439.45|0
1637770460000|2021-11-24 16:14:20|12439.23|12439.23|12440.81|12440.81|12441.22|12441.22|12439.23|12439.23|0
1637770470000|2021-11-24 16:14:30|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|12441.52|0
1637770480000|2021-11-24 16:14:40|12441.42|12441.42|12441.42|12441.42|12441.42|12441.42|12441.42|12441.42|0
1637770490000|2021-11-24 16:14:50|12441.37|12441.37|12441.37|12441.37|12441.37|12441.37|12441.37|12441.37|0
1637770500000|2021-11-24 16:15:00|12441.42|12441.42|12441.79|12441.79|12441.79|12441.79|12441.42|12441.42|0
1637770510000|2021-11-24 16:15:10|12441.87|12441.87|12439.91|12439.91|12441.87|12441.87|12438.68|12438.68|0
1637770520000|2021-11-24 16:15:20|12439.75|12439.75|12440.11|12440.11|12440.11|12440.11|12439.75|12439.75|0
1637770530000|2021-11-24 16:15:30|12440.27|12440.27|12439.84|12439.84|12440.27|12440.27|12439.84|12439.84|0
1637770540000|2021-11-24 16:15:40|12439.67|12439.67|12439.67|12439.67|12439.67|12439.67|12439.67|12439.67|0
1637770560000|2021-11-24 16:16:00|12440.03|12440.03|12434.55|12434.55|12440.71|12440.71|12434.55|12434.55|0
1637770570000|2021-11-24 16:16:10|12434.72|12434.72|12434.37|12434.37|12434.72|12434.72|12434.37|12434.37|0
1637770580000|2021-11-24 16:16:20|12434.01|12434.01|12433.3|12433.3|12434.01|12434.01|12433.3|12433.3|0
1637770590000|2021-11-24 16:16:30|12433.44|12433.44|12433.65|12433.65|12433.87|12433.87|12433.44|12433.44|0
1637770600000|2021-11-24 16:16:40|12433.41|12433.41|12434.75|12434.75|12434.75|12434.75|12433.33|12433.33|0
1637770610000|2021-11-24 16:16:50|12434.39|12434.39|12432.5|12432.5|12434.39|12434.39|12432.26|12432.26|0
1637770620000|2021-11-24 16:17:00|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|0
1637770630000|2021-11-24 16:17:10|12431.63|12431.63|12431.24|12431.24|12431.63|12431.63|12431|12431|0
1637770640000|2021-11-24 16:17:20|12430.53|12430.53|12430.52|12430.52|12430.67|12430.67|12430.32|12430.32|0
1637770650000|2021-11-24 16:17:30|12431.75|12431.75|12431.97|12431.97|12431.97|12431.97|12431.75|12431.75|0
1637770670000|2021-11-24 16:17:50|12433.68|12433.68|12433.86|12433.86|12433.86|12433.86|12433.68|12433.68|0
1637770680000|2021-11-24 16:18:00|12434.27|12434.27|12435.28|12435.28|12435.34|12435.34|12434.27|12434.27|0
1637770690000|2021-11-24 16:18:10|12436.51|12436.51|12436.51|12436.51|12436.51|12436.51|12436.51|12436.51|0
1637770700000|2021-11-24 16:18:20|12436.73|12436.73|12436.73|12436.73|12436.73|12436.73|12436.73|12436.73|0
1637770720000|2021-11-24 16:18:40|12436.57|12436.57|12436.57|12436.57|12436.57|12436.57|12436.57|12436.57|0
1637770730000|2021-11-24 16:18:50|12436.93|12436.93|12438.33|12438.33|12438.33|12438.33|12436.93|12436.93|0
1637770740000|2021-11-24 16:19:00|12438.5|12438.5|12438.52|12438.52|12438.52|12438.52|12438.5|12438.5|0
1637770750000|2021-11-24 16:19:10|12438.69|12438.69|12439.25|12439.25|12439.25|12439.25|12438.69|12438.69|0
1637770770000|2021-11-24 16:19:30|12438.13|12438.13|12438.48|12438.48|12438.48|12438.48|12438.13|12438.13|0
1637770780000|2021-11-24 16:19:40|12438.4|12438.4|12438.4|12438.4|12438.4|12438.4|12438.4|12438.4|0
1637770790000|2021-11-24 16:19:50|12438.62|12438.62|12438.62|12438.62|12438.62|12438.62|12438.62|12438.62|0
1637770800000|2021-11-24 16:20:00|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|0
1637770810000|2021-11-24 16:20:10|12437.03|12437.03|12437.22|12437.22|12437.38|12437.38|12437.03|12437.03|0
1637770820000|2021-11-24 16:20:20|12437.31|12437.31|12438.62|12438.62|12438.62|12438.62|12437.31|12437.31|0
1637770830000|2021-11-24 16:20:30|12437.61|12437.61|12435.32|12435.32|12437.61|12437.61|12435.32|12435.32|0
1637770840000|2021-11-24 16:20:40|12434.09|12434.09|12433.92|12433.92|12434.09|12434.09|12433.92|12433.92|0
1637770850000|2021-11-24 16:20:50|12433.51|12433.51|12433.51|12433.51|12434.51|12434.51|12433.51|12433.51|0
1637770870000|2021-11-24 16:21:10|12433.24|12433.24|12432.97|12432.97|12433.24|12433.24|12432.97|12432.97|0
1637770880000|2021-11-24 16:21:20|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|12433.19|0
1637770890000|2021-11-24 16:21:30|12433.71|12433.71|12434.12|12434.12|12434.12|12434.12|12433.71|12433.71|0
1637770900000|2021-11-24 16:21:40|12434.29|12434.29|12434.49|12434.49|12434.49|12434.49|12434.29|12434.29|0
1637770910000|2021-11-24 16:21:50|12434.57|12434.57|12434.57|12434.57|12434.57|12434.57|12434.57|12434.57|0
1637770920000|2021-11-24 16:22:00|12434.92|12434.92|12434.45|12434.45|12434.92|12434.92|12434.19|12434.19|0
1637770930000|2021-11-24 16:22:10|12434.51|12434.51|12435.29|12435.29|12435.29|12435.29|12434.29|12434.29|0
1637770940000|2021-11-24 16:22:20|12435.46|12435.46|12435.39|12435.39|12435.46|12435.46|12435.39|12435.39|0
1637770950000|2021-11-24 16:22:30|12435.54|12435.54|12435.89|12435.89|12435.89|12435.89|12435.54|12435.54|0
1637770960000|2021-11-24 16:22:40|12435.41|12435.41|12436.43|12436.43|12436.64|12436.64|12435.41|12435.41|0
1637770970000|2021-11-24 16:22:50|12436.51|12436.51|12435.72|12435.72|12436.72|12436.72|12435.72|12435.72|0
1637770980000|2021-11-24 16:23:00|12436.78|12436.78|12436.78|12436.78|12436.78|12436.78|12436.78|12436.78|0
1637770990000|2021-11-24 16:23:10|12437|12437|12437|12437|12437|12437|12437|12437|0
1637771000000|2021-11-24 16:23:20|12434.54|12434.54|12434.05|12434.05|12434.54|12434.54|12434.05|12434.05|0
1637771010000|2021-11-24 16:23:30|12433.89|12433.89|12433.89|12433.89|12433.89|12433.89|12433.89|12433.89|0
1637771030000|2021-11-24 16:23:50|12433.84|12433.84|12434.2|12434.2|12434.2|12434.2|12433.84|12433.84|0
1637771040000|2021-11-24 16:24:00|12434.61|12434.61|12435.84|12435.84|12436.19|12436.19|12434.61|12434.61|0
1637771050000|2021-11-24 16:24:10|12436.25|12436.25|12435.98|12435.98|12436.25|12436.25|12435.98|12435.98|0
1637771060000|2021-11-24 16:24:20|12435.63|12435.63|12434.64|12434.64|12435.63|12435.63|12434.56|12434.56|0
1637771070000|2021-11-24 16:24:30|12434.29|12434.29|12433.95|12433.95|12434.29|12434.29|12433.95|12433.95|0
1637771080000|2021-11-24 16:24:40|12434.3|12434.3|12434.22|12434.22|12434.3|12434.3|12434.22|12434.22|0
1637771090000|2021-11-24 16:24:50|12434.01|12434.01|12434.6|12434.6|12434.6|12434.6|12434.01|12434.01|0
1637771100000|2021-11-24 16:25:00|12435.83|12435.83|12436.78|12436.78|12436.78|12436.78|12435.83|12435.83|0
1637771110000|2021-11-24 16:25:10|12436.62|12436.62|12437.69|12437.69|12437.92|12437.92|12436.62|12436.62|0
1637771120000|2021-11-24 16:25:20|12437.42|12437.42|12437.69|12437.69|12437.69|12437.69|12437.3|12437.3|0
1637771130000|2021-11-24 16:25:30|12438.23|12438.23|12438.49|12438.49|12438.49|12438.49|12438.23|12438.23|0
1637771140000|2021-11-24 16:25:40|12438.12|12438.12|12438.08|12438.08|12438.17|12438.17|12437.85|12437.85|0
1637771150000|2021-11-24 16:25:50|12439.5|12439.5|12439.18|12439.18|12440.51|12440.51|12438.83|12438.83|0
1637771160000|2021-11-24 16:26:00|12438.83|12438.83|12439.23|12439.23|12439.59|12439.59|12438.83|12438.83|0
1637771170000|2021-11-24 16:26:10|12439.4|12439.4|12439.3|12439.3|12439.76|12439.76|12439.3|12439.3|0
1637771180000|2021-11-24 16:26:20|12438.07|12438.07|12435.46|12435.46|12438.07|12438.07|12435.46|12435.46|0
1637771190000|2021-11-24 16:26:30|12435.61|12435.61|12435.84|12435.84|12436.1|12436.1|12435.61|12435.61|0
1637771200000|2021-11-24 16:26:40|12435.43|12435.43|12434.2|12434.2|12435.43|12435.43|12434.2|12434.2|0
1637771210000|2021-11-24 16:26:50|12433.85|12433.85|12433.69|12433.69|12433.85|12433.85|12433.69|12433.69|0
1637771220000|2021-11-24 16:27:00|12433.9|12433.9|12432.74|12432.74|12433.95|12433.95|12431.82|12431.82|0
1637771230000|2021-11-24 16:27:10|12432.69|12432.69|12432.69|12432.69|12432.69|12432.69|12432.69|12432.69|0
1637771250000|2021-11-24 16:27:30|12432.52|12432.52|12432.6|12432.6|12432.6|12432.6|12432.52|12432.52|0
1637771260000|2021-11-24 16:27:40|12432.38|12432.38|12432.62|12432.62|12432.62|12432.62|12432.38|12432.38|0
1637771270000|2021-11-24 16:27:50|12432.09|12432.09|12432.09|12432.09|12432.09|12432.09|12432.09|12432.09|0
1637771280000|2021-11-24 16:28:00|12431.85|12431.85|12433.34|12433.34|12433.34|12433.34|12431.85|12431.85|0
1637771290000|2021-11-24 16:28:10|12433.6|12433.6|12433.44|12433.44|12433.6|12433.6|12433.43|12433.43|0
1637771300000|2021-11-24 16:28:20|12433.31|12433.31|12432.08|12432.08|12433.31|12433.31|12432.08|12432.08|0
1637771310000|2021-11-24 16:28:30|12432.3|12432.3|12433.78|12433.78|12433.94|12433.94|12432.3|12432.3|0
1637771320000|2021-11-24 16:28:40|12433.58|12433.58|12436.74|12436.74|12436.74|12436.74|12433.58|12433.58|0
1637771340000|2021-11-24 16:29:00|12437.12|12437.12|12433.98|12433.98|12438.35|12438.35|12433.98|12433.98|0
1637771350000|2021-11-24 16:29:10|12434.14|12434.14|12436.01|12436.01|12436.18|12436.18|12434.14|12434.14|0
1637771360000|2021-11-24 16:29:20|12437.02|12437.02|12434.99|12434.99|12437.02|12437.02|12434.99|12434.99|0
1637771370000|2021-11-24 16:29:30|12435.4|12435.4|12437.94|12437.94|12439.6|12439.6|12435.4|12435.4|0
1637771380000|2021-11-24 16:29:40|12438.09|12438.09|12434.37|12434.37|12439|12439|12434.37|12434.37|0
1637771390000|2021-11-24 16:29:50|12433.36|12433.36|12433.95|12433.95|12434.54|12434.54|12433.36|12433.36|0
1637828100000|2021-11-25 08:15:00|12475.4|12475.4|12478.39|12478.39|12478.39|12478.39|12475.4|12475.4|0
1637828110000|2021-11-25 08:15:10|12478.6|12478.6|12478.6|12478.6|12478.6|12478.6|12478.6|12478.6|0
1637828120000|2021-11-25 08:15:20|12477.37|12477.37|12477.93|12477.93|12477.93|12477.93|12477.37|12477.37|0
1637828130000|2021-11-25 08:15:30|12478.45|12478.45|12482.05|12482.05|12482.4|12482.4|12478.45|12478.45|0
1637828140000|2021-11-25 08:15:40|12481.83|12481.83|12482.28|12482.28|12482.63|12482.63|12481.83|12481.83|0
1637828150000|2021-11-25 08:15:50|12482.79|12482.79|12485.93|12485.93|12488.96|12488.96|12482.39|12482.39|0
1637828160000|2021-11-25 08:16:00|12485.52|12485.52|12487.12|12487.12|12487.12|12487.12|12485.01|12485.01|0
1637828170000|2021-11-25 08:16:10|12487.3|12487.3|12486.66|12486.66|12487.3|12487.3|12486.61|12486.61|0
1637828180000|2021-11-25 08:16:20|12487.07|12487.07|12486.32|12486.32|12487.48|12487.48|12486.32|12486.32|0
1637828190000|2021-11-25 08:16:30|12486.67|12486.67|12488.01|12488.01|12488.01|12488.01|12486.67|12486.67|0
1637828200000|2021-11-25 08:16:40|12486.78|12486.78|12487.78|12487.78|12487.78|12487.78|12486.78|12486.78|0
1637828210000|2021-11-25 08:16:50|12489.01|12489.01|12486|12486|12489.01|12489.01|12486|12486|0
1637828220000|2021-11-25 08:17:00|12486.01|12486.01|12488.92|12488.92|12488.92|12488.92|12485.68|12485.68|0
1637828230000|2021-11-25 08:17:10|12488.41|12488.41|12490.23|12490.23|12490.23|12490.23|12488.41|12488.41|0
1637828240000|2021-11-25 08:17:20|12489.58|12489.58|12490.38|12490.38|12490.38|12490.38|12489.58|12489.58|0
1637828250000|2021-11-25 08:17:30|12490.66|12490.66|12498.85|12498.85|12498.85|12498.85|12490.66|12490.66|0
1637828260000|2021-11-25 08:17:40|12499.86|12499.86|12502.73|12502.73|12502.88|12502.88|12499.86|12499.86|0
1637828270000|2021-11-25 08:17:50|12502.9|12502.9|12503.8|12503.8|12503.97|12503.97|12502.9|12502.9|0
1637828280000|2021-11-25 08:18:00|12503|12503|12503.57|12503.57|12503.57|12503.57|12503|12503|0
1637828290000|2021-11-25 08:18:10|12503.78|12503.78|12503.57|12503.57|12503.78|12503.78|12503.57|12503.57|0
1637828310000|2021-11-25 08:18:30|12503.36|12503.36|12506.07|12506.07|12506.07|12506.07|12503.36|12503.36|0
1637828320000|2021-11-25 08:18:40|12507.41|12507.41|12507.41|12507.41|12507.41|12507.41|12507.41|12507.41|0
1637828330000|2021-11-25 08:18:50|12508.44|12508.44|12508.44|12508.44|12508.44|12508.44|12508.44|12508.44|0
1637828340000|2021-11-25 08:19:00|12507.93|12507.93|12505.63|12505.63|12507.93|12507.93|12505.63|12505.63|0
1637828350000|2021-11-25 08:19:10|12505.11|12505.11|12506.12|12506.12|12506.12|12506.12|12505.11|12505.11|0
1637828360000|2021-11-25 08:19:20|12505.85|12505.85|12505.85|12505.85|12506.01|12506.01|12505.85|12505.85|0
1637828370000|2021-11-25 08:19:30|12506.57|12506.57|12505.22|12505.22|12506.57|12506.57|12505.22|12505.22|0
1637828380000|2021-11-25 08:19:40|12506.45|12506.45|12506.45|12506.45|12506.45|12506.45|12506.45|12506.45|0
1637828390000|2021-11-25 08:19:50|12506.63|12506.63|12506.63|12506.63|12506.63|12506.63|12506.63|12506.63|0
1637828400000|2021-11-25 08:20:00|12505.92|12505.92|12506.82|12506.82|12506.98|12506.98|12505.92|12505.92|0
1637828410000|2021-11-25 08:20:10|12506.87|12506.87|12506.47|12506.47|12506.87|12506.87|12506.47|12506.47|0
1637828440000|2021-11-25 08:20:40|12506.73|12506.73|12506.95|12506.95|12506.95|12506.95|12506.73|12506.73|0
1637828450000|2021-11-25 08:20:50|12505.89|12505.89|12505.89|12505.89|12505.89|12505.89|12505.89|12505.89|0
1637828460000|2021-11-25 08:21:00|12502.33|12502.33|12502.54|12502.54|12502.54|12502.54|12502.33|12502.33|0
1637828470000|2021-11-25 08:21:10|12504.56|12504.56|12505.79|12505.79|12505.79|12505.79|12504.56|12504.56|0
1637828480000|2021-11-25 08:21:20|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|0
1637828490000|2021-11-25 08:21:30|12508.15|12508.15|12508.15|12508.15|12508.15|12508.15|12508.15|12508.15|0
1637828500000|2021-11-25 08:21:40|12508.3|12508.3|12508.57|12508.57|12508.57|12508.57|12508.3|12508.3|0
1637828520000|2021-11-25 08:22:00|12509.28|12509.28|12507.3|12507.3|12509.31|12509.31|12507.3|12507.3|0
1637828540000|2021-11-25 08:22:20|12507.32|12507.32|12507.05|12507.05|12507.32|12507.32|12507.05|12507.05|0
1637828550000|2021-11-25 08:22:30|12506.82|12506.82|12506.46|12506.46|12506.82|12506.82|12506.46|12506.46|0
1637828560000|2021-11-25 08:22:40|12505.64|12505.64|12505.64|12505.64|12505.64|12505.64|12505.64|12505.64|0
1637828570000|2021-11-25 08:22:50|12506.87|12506.87|12507.91|12507.91|12507.91|12507.91|12506.87|12506.87|0
1637828580000|2021-11-25 08:23:00|12508.39|12508.39|12509.43|12509.43|12509.43|12509.43|12508.39|12508.39|0
1637828590000|2021-11-25 08:23:10|12511.44|12511.44|12512.19|12512.19|12512.19|12512.19|12511.44|12511.44|0
1637828600000|2021-11-25 08:23:20|12513.42|12513.42|12513.42|12513.42|12513.42|12513.42|12513.42|12513.42|0
1637828610000|2021-11-25 08:23:30|12512.19|12512.19|12512.19|12512.19|12512.19|12512.19|12512.19|12512.19|0
1637828630000|2021-11-25 08:23:50|12510.18|12510.18|12510.18|12510.18|12510.18|12510.18|12510.18|12510.18|0
1637828640000|2021-11-25 08:24:00|12508.95|12508.95|12508.95|12508.95|12508.95|12508.95|12508.95|12508.95|0
1637828650000|2021-11-25 08:24:10|12510.96|12510.96|12512.92|12512.92|12512.97|12512.97|12510.96|12510.96|0
1637828660000|2021-11-25 08:24:20|12513.02|12513.02|12513.02|12513.02|12513.02|12513.02|12513.02|12513.02|0
1637828670000|2021-11-25 08:24:30|12512.22|12512.22|12512.49|12512.49|12512.49|12512.49|12512.22|12512.22|0
1637828680000|2021-11-25 08:24:40|12512.38|12512.38|12512.42|12512.42|12512.49|12512.49|12512.38|12512.38|0
1637828690000|2021-11-25 08:24:50|12512.27|12512.27|12512.27|12512.27|12512.27|12512.27|12512.27|12512.27|0
1637828700000|2021-11-25 08:25:00|12511.75|12511.75|12502.76|12502.76|12511.75|12511.75|12502.73|12502.73|0
1637828710000|2021-11-25 08:25:10|12501.53|12501.53|12499.42|12499.42|12501.53|12501.53|12499.42|12499.42|0
1637828720000|2021-11-25 08:25:20|12498.41|12498.41|12497.78|12497.78|12498.41|12498.41|12497.78|12497.78|0
1637828730000|2021-11-25 08:25:30|12496.23|12496.23|12495.7|12495.7|12496.23|12496.23|12494.64|12494.64|0
1637828740000|2021-11-25 08:25:40|12495.77|12495.77|12495.56|12495.56|12495.77|12495.77|12495.56|12495.56|0
1637828750000|2021-11-25 08:25:50|12494.55|12494.55|12493.13|12493.13|12494.55|12494.55|12493.13|12493.13|0
1637828760000|2021-11-25 08:26:00|12492.98|12492.98|12489.05|12489.05|12492.98|12492.98|12488.93|12488.93|0
1637828770000|2021-11-25 08:26:10|12488.88|12488.88|12486.73|12486.73|12488.88|12488.88|12486.73|12486.73|0
1637828780000|2021-11-25 08:26:20|12487.44|12487.44|12489.67|12489.67|12491.49|12491.49|12487.44|12487.44|0
1637828790000|2021-11-25 08:26:30|12490.19|12490.19|12490.19|12490.19|12490.19|12490.19|12490.19|12490.19|0
1637828810000|2021-11-25 08:26:50|12489.51|12489.51|12488.45|12488.45|12489.51|12489.51|12488.45|12488.45|0
1637828820000|2021-11-25 08:27:00|12488.8|12488.8|12489.06|12489.06|12489.06|12489.06|12488.8|12488.8|0
1637828830000|2021-11-25 08:27:10|12489.22|12489.22|12489.22|12489.22|12489.22|12489.22|12489.22|12489.22|0
1637828840000|2021-11-25 08:27:20|12489.49|12489.49|12490.95|12490.95|12491.95|12491.95|12489.49|12489.49|0
1637828850000|2021-11-25 08:27:30|12490.79|12490.79|12490.79|12490.79|12490.79|12490.79|12490.79|12490.79|0
1637828860000|2021-11-25 08:27:40|12489.82|12489.82|12490.18|12490.18|12490.18|12490.18|12489.82|12489.82|0
1637828870000|2021-11-25 08:27:50|12490.7|12490.7|12490.79|12490.79|12490.92|12490.92|12490.56|12490.56|0
1637828880000|2021-11-25 08:28:00|12491.79|12491.79|12492.06|12492.06|12492.06|12492.06|12491.79|12491.79|0
1637828900000|2021-11-25 08:28:20|12492.77|12492.77|12492.41|12492.41|12492.77|12492.77|12492.41|12492.41|0
1637828960000|2021-11-25 08:29:20|12496.85|12496.85|12497.97|12497.97|12497.97|12497.97|12495.84|12495.84|0
1637828970000|2021-11-25 08:29:30|12497.56|12497.56|12496.56|12496.56|12497.56|12497.56|12496.56|12496.56|0
1637828980000|2021-11-25 08:29:40|12495.49|12495.49|12494.68|12494.68|12495.49|12495.49|12494.68|12494.68|0
1637828990000|2021-11-25 08:29:50|12494.43|12494.43|12494.43|12494.43|12494.43|12494.43|12494.43|12494.43|0
1637829000000|2021-11-25 08:30:00|12494.21|12494.21|12496.03|12496.03|12496.03|12496.03|12494.21|12494.21|0
1637829010000|2021-11-25 08:30:10|12494.8|12494.8|12494.33|12494.33|12494.8|12494.8|12494.33|12494.33|0
1637829020000|2021-11-25 08:30:20|12495.56|12495.56|12499.21|12499.21|12499.21|12499.21|12495.56|12495.56|0
1637829050000|2021-11-25 08:30:50|12503.46|12503.46|12503.46|12503.46|12503.46|12503.46|12503.46|12503.46|0
1637829080000|2021-11-25 08:31:20|12503.81|12503.81|12503.81|12503.81|12503.81|12503.81|12503.81|12503.81|0
1637829090000|2021-11-25 08:31:30|12504.88|12504.88|12504.88|12504.88|12504.88|12504.88|12504.88|12504.88|0
1637829100000|2021-11-25 08:31:40|12500.86|12500.86|12500.94|12500.94|12500.94|12500.94|12500.86|12500.86|0
1637829110000|2021-11-25 08:31:50|12498.93|12498.93|12498.93|12498.93|12498.93|12498.93|12498.93|12498.93|0
1637829120000|2021-11-25 08:32:00|12498.59|12498.59|12497.82|12497.82|12498.59|12498.59|12497.82|12497.82|0
1637829140000|2021-11-25 08:32:20|12497.65|12497.65|12497.65|12497.65|12497.65|12497.65|12497.65|12497.65|0
1637829160000|2021-11-25 08:32:40|12497.73|12497.73|12496.11|12496.11|12497.73|12497.73|12496.11|12496.11|0
1637829170000|2021-11-25 08:32:50|12496.5|12496.5|12496.5|12496.5|12496.5|12496.5|12496.5|12496.5|0
1637829180000|2021-11-25 08:33:00|12496.33|12496.33|12494.05|12494.05|12496.33|12496.33|12494.05|12494.05|0
1637829190000|2021-11-25 08:33:10|12494.22|12494.22|12490.34|12490.34|12494.22|12494.22|12490.34|12490.34|0
1637829220000|2021-11-25 08:33:40|12491.57|12491.57|12491.57|12491.57|12491.57|12491.57|12491.57|12491.57|0
1637829230000|2021-11-25 08:33:50|12491.84|12491.84|12491.84|12491.84|12491.84|12491.84|12491.84|12491.84|0
1637829240000|2021-11-25 08:34:00|12492.27|12492.27|12492.13|12492.13|12492.27|12492.27|12492.07|12492.07|0
1637829250000|2021-11-25 08:34:10|12492.16|12492.16|12492.16|12492.16|12492.16|12492.16|12492.16|12492.16|0
1637829260000|2021-11-25 08:34:20|12491.9|12491.9|12491.9|12491.9|12491.9|12491.9|12491.9|12491.9|0
1637829270000|2021-11-25 08:34:30|12492.45|12492.45|12491.03|12491.03|12492.45|12492.45|12490.02|12490.02|0
1637829280000|2021-11-25 08:34:40|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|12492.04|0
1637829300000|2021-11-25 08:35:00|12492.35|12492.35|12487.47|12487.47|12492.43|12492.43|12487.47|12487.47|0
1637829320000|2021-11-25 08:35:20|12488.48|12488.48|12489.54|12489.54|12489.54|12489.54|12488.48|12488.48|0
1637829360000|2021-11-25 08:36:00|12489.62|12489.62|12488.99|12488.99|12489.62|12489.62|12488.99|12488.99|0
1637829410000|2021-11-25 08:36:50|12488.63|12488.63|12492.66|12492.66|12492.66|12492.66|12488.63|12488.63|0
1637829420000|2021-11-25 08:37:00|12492.87|12492.87|12492.72|12492.72|12492.87|12492.87|12492.72|12492.72|0
1637829440000|2021-11-25 08:37:20|12493.95|12493.95|12490.3|12490.3|12493.95|12493.95|12490.3|12490.3|0
1637829450000|2021-11-25 08:37:30|12490.03|12490.03|12490.03|12490.03|12490.03|12490.03|12490.03|12490.03|0
1637829470000|2021-11-25 08:37:50|12491.45|12491.45|12491.64|12491.64|12491.64|12491.64|12490.22|12490.22|0
1637829480000|2021-11-25 08:38:00|12490.93|12490.93|12490.93|12490.93|12490.93|12490.93|12490.93|12490.93|0
1637829530000|2021-11-25 08:38:50|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|0
1637829540000|2021-11-25 08:39:00|12490.93|12490.93|12491.39|12491.39|12491.61|12491.61|12490.93|12490.93|0
1637829560000|2021-11-25 08:39:20|12491.8|12491.8|12496.21|12496.21|12496.21|12496.21|12491.8|12491.8|0
1637829570000|2021-11-25 08:39:30|12496.04|12496.04|12496.04|12496.04|12496.04|12496.04|12496.04|12496.04|0
1637829580000|2021-11-25 08:39:40|12495.73|12495.73|12495.38|12495.38|12495.73|12495.73|12495.38|12495.38|0
1637829600000|2021-11-25 08:40:00|12494.9|12494.9|12495.06|12495.06|12495.06|12495.06|12494.84|12494.84|0
1637829610000|2021-11-25 08:40:10|12494.05|12494.05|12494.05|12494.05|12494.05|12494.05|12494.05|12494.05|0
1637829620000|2021-11-25 08:40:20|12492.82|12492.82|12491.6|12491.6|12492.82|12492.82|12491.6|12491.6|0
1637829630000|2021-11-25 08:40:30|12490.37|12490.37|12490.4|12490.4|12490.4|12490.4|12490.37|12490.37|0
1637829640000|2021-11-25 08:40:40|12490.57|12490.57|12490.84|12490.84|12490.84|12490.84|12490.57|12490.57|0
1637829650000|2021-11-25 08:40:50|12492.07|12492.07|12490.84|12490.84|12492.07|12492.07|12490.84|12490.84|0
1637829670000|2021-11-25 08:41:10|12490.48|12490.48|12490.48|12490.48|12490.48|12490.48|12490.48|12490.48|0
1637829700000|2021-11-25 08:41:40|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|0
1637829720000|2021-11-25 08:42:00|12491.6|12491.6|12491.6|12491.6|12491.6|12491.6|12491.6|12491.6|0
1637829740000|2021-11-25 08:42:20|12491.28|12491.28|12490.88|12490.88|12491.28|12491.28|12490.88|12490.88|0
1637829750000|2021-11-25 08:42:30|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|0
1637829760000|2021-11-25 08:42:40|12490.85|12490.85|12490.85|12490.85|12490.85|12490.85|12490.85|12490.85|0
1637829770000|2021-11-25 08:42:50|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|0
1637829780000|2021-11-25 08:43:00|12489.89|12489.89|12484.07|12484.07|12489.89|12489.89|12484.07|12484.07|0
1637829790000|2021-11-25 08:43:10|12483.89|12483.89|12483.89|12483.89|12483.89|12483.89|12483.89|12483.89|0
1637829800000|2021-11-25 08:43:20|12483.54|12483.54|12483.89|12483.89|12483.89|12483.89|12483.54|12483.54|0
1637829810000|2021-11-25 08:43:30|12483.36|12483.36|12481.81|12481.81|12483.36|12483.36|12481.81|12481.81|0
1637829820000|2021-11-25 08:43:40|12480.8|12480.8|12480.37|12480.37|12480.8|12480.8|12480.37|12480.37|0
1637829830000|2021-11-25 08:43:50|12479.36|12479.36|12479.36|12479.36|12479.36|12479.36|12479.36|12479.36|0
1637829840000|2021-11-25 08:44:00|12479.72|12479.72|12479.66|12479.66|12479.72|12479.72|12479.66|12479.66|0
1637829850000|2021-11-25 08:44:10|12480.67|12480.67|12480.67|12480.67|12480.67|12480.67|12480.67|12480.67|0
1637829860000|2021-11-25 08:44:20|12480.94|12480.94|12482.21|12482.21|12482.21|12482.21|12480.94|12480.94|0
1637829870000|2021-11-25 08:44:30|12481.94|12481.94|12482.98|12482.98|12482.98|12482.98|12481.94|12481.94|0
1637829900000|2021-11-25 08:45:00|12483.15|12483.15|12483.16|12483.16|12483.16|12483.16|12482.62|12482.62|0
1637829930000|2021-11-25 08:45:30|12485.17|12485.17|12484.16|12484.16|12485.17|12485.17|12484.16|12484.16|0
1637829950000|2021-11-25 08:45:50|12483.78|12483.78|12483.78|12483.78|12483.78|12483.78|12483.78|12483.78|0
1637829960000|2021-11-25 08:46:00|12483.89|12483.89|12487.32|12487.32|12487.32|12487.32|12482.66|12482.66|0
1637829970000|2021-11-25 08:46:10|12486.31|12486.31|12486.31|12486.31|12486.31|12486.31|12486.31|12486.31|0
1637830000000|2021-11-25 08:46:40|12486.14|12486.14|12486.14|12486.14|12486.14|12486.14|12486.14|12486.14|0
1637830050000|2021-11-25 08:47:30|12486.04|12486.04|12485.79|12485.79|12486.14|12486.14|12485.08|12485.08|0
1637830060000|2021-11-25 08:47:40|12485.43|12485.43|12485.79|12485.79|12485.79|12485.79|12485.43|12485.43|0
1637830070000|2021-11-25 08:47:50|12485.47|12485.47|12485.47|12485.47|12485.47|12485.47|12485.47|12485.47|0
1637830080000|2021-11-25 08:48:00|12485.64|12485.64|12485.64|12485.64|12485.64|12485.64|12485.64|12485.64|0
1637830110000|2021-11-25 08:48:30|12485.37|12485.37|12485.37|12485.37|12485.37|12485.37|12485.37|12485.37|0
1637830120000|2021-11-25 08:48:40|12485.73|12485.73|12485.9|12485.9|12485.9|12485.9|12485.73|12485.73|0
1637830130000|2021-11-25 08:48:50|12486.96|12486.96|12486.96|12486.96|12486.96|12486.96|12486.96|12486.96|0
1637830140000|2021-11-25 08:49:00|12488.19|12488.19|12488.19|12488.19|12488.19|12488.19|12488.19|12488.19|0
1637830150000|2021-11-25 08:49:10|12488.9|12488.9|12488.67|12488.67|12489.07|12489.07|12488.67|12488.67|0
1637830160000|2021-11-25 08:49:20|12488.85|12488.85|12489.12|12489.12|12489.12|12489.12|12488.85|12488.85|0
1637830170000|2021-11-25 08:49:30|12489.83|12489.83|12489.83|12489.83|12489.83|12489.83|12489.83|12489.83|0
1637830180000|2021-11-25 08:49:40|12490.24|12490.24|12490.24|12490.24|12490.24|12490.24|12490.24|12490.24|0
1637830200000|2021-11-25 08:50:00|12489.83|12489.83|12491.06|12491.06|12491.06|12491.06|12489.83|12489.83|0
1637830230000|2021-11-25 08:50:30|12491.47|12491.47|12491.47|12491.47|12491.47|12491.47|12491.47|12491.47|0
1637830260000|2021-11-25 08:51:00|12491.71|12491.71|12491.71|12491.71|12491.71|12491.71|12491.71|12491.71|0
1637830290000|2021-11-25 08:51:30|12491.62|12491.62|12491.4|12491.4|12491.62|12491.62|12491.4|12491.4|0
1637830300000|2021-11-25 08:51:40|12491.23|12491.23|12491.23|12491.23|12491.23|12491.23|12491.23|12491.23|0
1637830320000|2021-11-25 08:52:00|12491.06|12491.06|12490.89|12490.89|12491.06|12491.06|12490.89|12490.89|0
1637830360000|2021-11-25 08:52:40|12490.45|12490.45|12490.24|12490.24|12490.45|12490.45|12490.24|12490.24|0
1637830370000|2021-11-25 08:52:50|12489.17|12489.17|12488.02|12488.02|12489.17|12489.17|12488.02|12488.02|0
1637830380000|2021-11-25 08:53:00|12487.49|12487.49|12487.49|12487.49|12487.49|12487.49|12487.49|12487.49|0
1637830390000|2021-11-25 08:53:10|12487.62|12487.62|12486.97|12486.97|12487.62|12487.62|12486.97|12486.97|0
1637830400000|2021-11-25 08:53:20|12486.32|12486.32|12484.31|12484.31|12486.32|12486.32|12484.31|12484.31|0
1637830410000|2021-11-25 08:53:30|12483.95|12483.95|12483.69|12483.69|12483.95|12483.95|12483.69|12483.69|0
1637830430000|2021-11-25 08:53:50|12484.04|12484.04|12484.04|12484.04|12484.04|12484.04|12484.04|12484.04|0
1637830440000|2021-11-25 08:54:00|12484.56|12484.56|12484.56|12484.56|12484.56|12484.56|12484.56|12484.56|0
1637830450000|2021-11-25 08:54:10|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|0
1637830470000|2021-11-25 08:54:30|12485.12|12485.12|12485.55|12485.55|12485.55|12485.55|12485.12|12485.12|0
1637830490000|2021-11-25 08:54:50|12485.91|12485.91|12488.79|12488.79|12488.93|12488.93|12485.91|12485.91|0
1637830500000|2021-11-25 08:55:00|12489.13|12489.13|12487.03|12487.03|12489.27|12489.27|12487.03|12487.03|0
1637830520000|2021-11-25 08:55:20|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|0
1637830530000|2021-11-25 08:55:30|12487.44|12487.44|12486.62|12486.62|12487.44|12487.44|12486.62|12486.62|0
1637830570000|2021-11-25 08:56:10|12487.63|12487.63|12489.86|12489.86|12489.86|12489.86|12487.63|12487.63|0
1637830600000|2021-11-25 08:56:40|12491.09|12491.09|12494.49|12494.49|12494.49|12494.49|12491.09|12491.09|0
1637830640000|2021-11-25 08:57:20|12494.66|12494.66|12494.83|12494.83|12494.83|12494.83|12494.66|12494.66|0
1637830650000|2021-11-25 08:57:30|12495.1|12495.1|12495.1|12495.1|12495.1|12495.1|12495.1|12495.1|0
1637830660000|2021-11-25 08:57:40|12495.45|12495.45|12495.81|12495.81|12495.81|12495.81|12495.45|12495.45|0
1637830680000|2021-11-25 08:58:00|12496.14|12496.14|12497.56|12497.56|12497.56|12497.56|12496.14|12496.14|0
1637830690000|2021-11-25 08:58:10|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|0
1637830700000|2021-11-25 08:58:20|12497.26|12497.26|12497.26|12497.26|12497.26|12497.26|12497.26|12497.26|0
1637830720000|2021-11-25 08:58:40|12497.44|12497.44|12497.61|12497.61|12497.61|12497.61|12497.44|12497.44|0
1637830730000|2021-11-25 08:58:50|12497.63|12497.63|12497.63|12497.63|12497.63|12497.63|12497.63|12497.63|0
1637830770000|2021-11-25 08:59:30|12497.46|12497.46|12497.46|12497.46|12497.46|12497.46|12497.46|12497.46|0
1637830780000|2021-11-25 08:59:40|12497.05|12497.05|12497.05|12497.05|12497.05|12497.05|12497.05|12497.05|0
1637830790000|2021-11-25 08:59:50|12497.3|12497.3|12497.05|12497.05|12497.3|12497.3|12497.05|12497.05|0
1637830800000|2021-11-25 09:00:00|12497|12497|12496.64|12496.64|12497|12497|12496.64|12496.64|0
1637830810000|2021-11-25 09:00:10|12497.15|12497.15|12496.61|12496.61|12497.15|12497.15|12496.14|12496.14|0
1637830820000|2021-11-25 09:00:20|12496.36|12496.36|12496.41|12496.41|12496.92|12496.92|12496.36|12496.36|0
1637830830000|2021-11-25 09:00:30|12495.18|12495.18|12495.47|12495.47|12495.47|12495.47|12495.01|12495.01|0
1637830840000|2021-11-25 09:00:40|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|12495.64|0
1637830850000|2021-11-25 09:00:50|12494.57|12494.57|12494.57|12494.57|12494.57|12494.57|12494.57|12494.57|0
1637830860000|2021-11-25 09:01:00|12494.93|12494.93|12494.93|12494.93|12494.93|12494.93|12494.93|12494.93|0
1637830950000|2021-11-25 09:02:30|12494.57|12494.57|12494.57|12494.57|12494.57|12494.57|12494.57|12494.57|0
1637830960000|2021-11-25 09:02:40|12494.65|12494.65|12494.65|12494.65|12494.65|12494.65|12494.65|12494.65|0
1637830970000|2021-11-25 09:02:50|12494.13|12494.13|12494.24|12494.24|12494.24|12494.24|12494.13|12494.13|0
1637831000000|2021-11-25 09:03:20|12494.42|12494.42|12494.42|12494.42|12494.42|12494.42|12494.42|12494.42|0
1637831040000|2021-11-25 09:04:00|12495.13|12495.13|12494.78|12494.78|12495.13|12495.13|12494.78|12494.78|0
1637831050000|2021-11-25 09:04:10|12495.3|12495.3|12495.3|12495.3|12495.3|12495.3|12495.3|12495.3|0
1637831060000|2021-11-25 09:04:20|12496.08|12496.08|12498.09|12498.09|12498.09|12498.09|12496.08|12496.08|0
1637831080000|2021-11-25 09:04:40|12497.73|12497.73|12498.14|12498.14|12498.14|12498.14|12497.73|12497.73|0
1637831100000|2021-11-25 09:05:00|12498.31|12498.31|12501.66|12501.66|12501.66|12501.66|12498.31|12498.31|0
1637831120000|2021-11-25 09:05:20|12501.77|12501.77|12501.77|12501.77|12501.77|12501.77|12501.77|12501.77|0
1637831130000|2021-11-25 09:05:30|12501.41|12501.41|12501.41|12501.41|12501.41|12501.41|12501.41|12501.41|0
1637831150000|2021-11-25 09:05:50|12502.64|12502.64|12502.64|12502.64|12502.64|12502.64|12502.64|12502.64|0
1637831160000|2021-11-25 09:06:00|12501.85|12501.85|12501.85|12501.85|12501.85|12501.85|12501.85|12501.85|0
1637831170000|2021-11-25 09:06:10|12502.07|12502.07|12502.24|12502.24|12502.24|12502.24|12502.07|12502.07|0
1637831230000|2021-11-25 09:07:10|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|0
1637831240000|2021-11-25 09:07:20|12501.52|12501.52|12501.56|12501.56|12501.56|12501.56|12501.12|12501.12|0
1637831250000|2021-11-25 09:07:30|12501.7|12501.7|12501.79|12501.79|12502.15|12502.15|12501.7|12501.7|0
1637831260000|2021-11-25 09:07:40|12502.2|12502.2|12500.06|12500.06|12502.2|12502.2|12500.06|12500.06|0
1637831270000|2021-11-25 09:07:50|12500.57|12500.57|12500.79|12500.79|12500.79|12500.79|12500.57|12500.57|0
1637831280000|2021-11-25 09:08:00|12502.02|12502.02|12502.02|12502.02|12502.02|12502.02|12502.02|12502.02|0
1637831290000|2021-11-25 09:08:10|12502.26|12502.26|12502.73|12502.73|12502.9|12502.9|12502.26|12502.26|0
1637831300000|2021-11-25 09:08:20|12501.5|12501.5|12501.5|12501.5|12501.5|12501.5|12501.5|12501.5|0
1637831320000|2021-11-25 09:08:40|12501.29|12501.29|12501.29|12501.29|12501.29|12501.29|12501.29|12501.29|0
1637831360000|2021-11-25 09:09:20|12500.93|12500.93|12501.02|12501.02|12501.02|12501.02|12500.93|12500.93|0
1637831370000|2021-11-25 09:09:30|12500.84|12500.84|12500.84|12500.84|12500.84|12500.84|12500.84|12500.84|0
1637831390000|2021-11-25 09:09:50|12501.55|12501.55|12502.35|12502.35|12502.35|12502.35|12501.55|12501.55|0
1637831440000|2021-11-25 09:10:40|12501.12|12501.12|12500.25|12500.25|12501.12|12501.12|12500.06|12500.06|0
1637831470000|2021-11-25 09:11:10|12500.01|12500.01|12499.7|12499.7|12500.01|12500.01|12499.7|12499.7|0
1637831520000|2021-11-25 09:12:00|12500.23|12500.23|12500.23|12500.23|12500.23|12500.23|12500.23|12500.23|0
1637831530000|2021-11-25 09:12:10|12500.75|12500.75|12500.75|12500.75|12500.75|12500.75|12500.75|12500.75|0
1637831580000|2021-11-25 09:13:00|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|0
1637831600000|2021-11-25 09:13:20|12500.01|12500.01|12500.01|12500.01|12500.01|12500.01|12500.01|12500.01|0
1637831610000|2021-11-25 09:13:30|12500.83|12500.83|12500.83|12500.83|12500.83|12500.83|12500.83|12500.83|0
1637831620000|2021-11-25 09:13:40|12501.54|12501.54|12503.55|12503.55|12503.55|12503.55|12501.54|12501.54|0
1637831650000|2021-11-25 09:14:10|12503.47|12503.47|12503.03|12503.03|12503.47|12503.47|12503.03|12503.03|0
1637831670000|2021-11-25 09:14:30|12502.03|12502.03|12502.03|12502.03|12502.03|12502.03|12502.03|12502.03|0
1637831720000|2021-11-25 09:15:20|12501.81|12501.81|12502.03|12502.03|12502.03|12502.03|12501.81|12501.81|0
1637831730000|2021-11-25 09:15:30|12501.81|12501.81|12501.28|12501.28|12501.81|12501.81|12501.28|12501.28|0
1637831740000|2021-11-25 09:15:40|12501.04|12501.04|12501.23|12501.23|12501.75|12501.75|12500.52|12500.52|0
1637831750000|2021-11-25 09:15:50|12501.49|12501.49|12501.14|12501.14|12501.49|12501.49|12501.14|12501.14|0
1637831760000|2021-11-25 09:16:00|12499.91|12499.91|12500.97|12500.97|12500.97|12500.97|12499.91|12499.91|0
1637831770000|2021-11-25 09:16:10|12500.26|12500.26|12495.85|12495.85|12500.26|12500.26|12495.85|12495.85|0
1637831790000|2021-11-25 09:16:30|12495.77|12495.77|12496.14|12496.14|12496.14|12496.14|12495.77|12495.77|0
1637831800000|2021-11-25 09:16:40|12495.97|12495.97|12496.02|12496.02|12496.19|12496.19|12495.97|12495.97|0
1637831820000|2021-11-25 09:17:00|12495.85|12495.85|12495.68|12495.68|12495.85|12495.85|12495.68|12495.68|0
1637831840000|2021-11-25 09:17:20|12495.81|12495.81|12495.59|12495.59|12495.81|12495.81|12495.59|12495.59|0
1637831850000|2021-11-25 09:17:30|12494.36|12494.36|12494.36|12494.36|12494.36|12494.36|12494.36|12494.36|0
1637831860000|2021-11-25 09:17:40|12494.71|12494.71|12494.92|12494.92|12494.92|12494.92|12494.71|12494.71|0
1637831870000|2021-11-25 09:17:50|12494.4|12494.4|12496.86|12496.86|12496.86|12496.86|12494.4|12494.4|0
1637831880000|2021-11-25 09:18:00|12497.38|12497.38|12496.9|12496.9|12497.38|12497.38|12496.9|12496.9|0
1637831900000|2021-11-25 09:18:20|12497.12|12497.12|12497.12|12497.12|12497.12|12497.12|12497.12|12497.12|0
1637831910000|2021-11-25 09:18:30|12497.04|12497.04|12497.12|12497.12|12497.12|12497.12|12497.04|12497.04|0
1637831950000|2021-11-25 09:19:10|12496.05|12496.05|12495.85|12495.85|12496.31|12496.31|12495.85|12495.85|0
1637831960000|2021-11-25 09:19:20|12495.14|12495.14|12494|12494|12495.23|12495.23|12493.59|12493.59|0
1637831970000|2021-11-25 09:19:30|12493.89|12493.89|12493.89|12493.89|12493.89|12493.89|12493.89|12493.89|0
1637831980000|2021-11-25 09:19:40|12494.25|12494.25|12494.25|12494.25|12494.25|12494.25|12494.25|12494.25|0
1637831990000|2021-11-25 09:19:50|12494.03|12494.03|12494.27|12494.27|12494.27|12494.27|12494.03|12494.03|0
1637832000000|2021-11-25 09:20:00|12494.5|12494.5|12494.42|12494.42|12494.5|12494.5|12494.42|12494.42|0
1637832010000|2021-11-25 09:20:10|12494.46|12494.46|12494.46|12494.46|12494.46|12494.46|12494.46|12494.46|0
1637832020000|2021-11-25 09:20:20|12491.44|12491.44|12492.32|12492.32|12492.32|12492.32|12490.31|12490.31|0
1637832030000|2021-11-25 09:20:30|12491.32|12491.32|12490.1|12490.1|12491.32|12491.32|12490.1|12490.1|0
1637832040000|2021-11-25 09:20:40|12490.12|12490.12|12490.12|12490.12|12490.12|12490.12|12490.12|12490.12|0
1637832060000|2021-11-25 09:21:00|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|0
1637832100000|2021-11-25 09:21:40|12491.64|12491.64|12491.64|12491.64|12491.64|12491.64|12491.64|12491.64|0
1637832120000|2021-11-25 09:22:00|12492.07|12492.07|12492.07|12492.07|12492.07|12492.07|12492.07|12492.07|0
1637832180000|2021-11-25 09:23:00|12492.43|12492.43|12492.43|12492.43|12492.43|12492.43|12492.43|12492.43|0
1637832200000|2021-11-25 09:23:20|12494.44|12494.44|12494.44|12494.44|12494.44|12494.44|12494.44|12494.44|0
1637832210000|2021-11-25 09:23:30|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|0
1637832220000|2021-11-25 09:23:40|12495.22|12495.22|12497.18|12497.18|12498.41|12498.41|12495.22|12495.22|0
1637832230000|2021-11-25 09:23:50|12497.54|12497.54|12495.85|12495.85|12497.54|12497.54|12495.52|12495.52|0
1637832240000|2021-11-25 09:24:00|12495.72|12495.72|12495.72|12495.72|12495.72|12495.72|12495.72|12495.72|0
1637832250000|2021-11-25 09:24:10|12495.61|12495.61|12495.43|12495.43|12495.61|12495.61|12495.43|12495.43|0
1637832270000|2021-11-25 09:24:30|12494.2|12494.2|12494.2|12494.2|12494.2|12494.2|12494.2|12494.2|0
1637832290000|2021-11-25 09:24:50|12495.43|12495.43|12495.83|12495.83|12495.83|12495.83|12495.43|12495.43|0
1637832300000|2021-11-25 09:25:00|12497.07|12497.07|12497.24|12497.24|12497.24|12497.24|12497.07|12497.07|0
1637832350000|2021-11-25 09:25:50|12497.18|12497.18|12497.66|12497.66|12497.66|12497.66|12497.18|12497.18|0
1637832390000|2021-11-25 09:26:30|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|0
1637832410000|2021-11-25 09:26:50|12499.41|12499.41|12499.41|12499.41|12499.41|12499.41|12499.41|12499.41|0
1637832420000|2021-11-25 09:27:00|12499.82|12499.82|12499.82|12499.82|12499.82|12499.82|12499.82|12499.82|0
1637832430000|2021-11-25 09:27:10|12499.3|12499.3|12498.79|12498.79|12499.3|12499.3|12498.79|12498.79|0
1637832440000|2021-11-25 09:27:20|12499.3|12499.3|12500.25|12500.25|12500.44|12500.44|12499.06|12499.06|0
1637832450000|2021-11-25 09:27:30|12499.02|12499.02|12499.02|12499.02|12499.02|12499.02|12499.02|12499.02|0
1637832480000|2021-11-25 09:28:00|12498.02|12498.02|12498.02|12498.02|12498.02|12498.02|12498.02|12498.02|0
1637832500000|2021-11-25 09:28:20|12498.28|12498.28|12498.28|12498.28|12498.28|12498.28|12498.28|12498.28|0
1637832510000|2021-11-25 09:28:30|12498.04|12498.04|12498.43|12498.43|12498.43|12498.43|12498.04|12498.04|0
1637832520000|2021-11-25 09:28:40|12498.03|12498.03|12499.86|12499.86|12499.86|12499.86|12498.03|12498.03|0
1637832530000|2021-11-25 09:28:50|12500.1|12500.1|12499.91|12499.91|12500.18|12500.18|12499.91|12499.91|0
1637832540000|2021-11-25 09:29:00|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|0
1637832550000|2021-11-25 09:29:10|12501.03|12501.03|12501.03|12501.03|12501.03|12501.03|12501.03|12501.03|0
1637832580000|2021-11-25 09:29:40|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|0
1637832590000|2021-11-25 09:29:50|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|0
1637832600000|2021-11-25 09:30:00|12501.19|12501.19|12500.92|12500.92|12501.19|12501.19|12500.92|12500.92|0
1637832610000|2021-11-25 09:30:10|12500.56|12500.56|12500.56|12500.56|12500.56|12500.56|12500.56|12500.56|0
1637832620000|2021-11-25 09:30:20|12500.45|12500.45|12500.4|12500.4|12500.45|12500.45|12500.4|12500.4|0
1637832640000|2021-11-25 09:30:40|12498.76|12498.76|12495.33|12495.33|12498.76|12498.76|12495.33|12495.33|0
1637832680000|2021-11-25 09:31:20|12495.65|12495.65|12495.65|12495.65|12495.65|12495.65|12495.65|12495.65|0
1637832740000|2021-11-25 09:32:20|12495.82|12495.82|12495.55|12495.55|12495.82|12495.82|12495.55|12495.55|0
1637832750000|2021-11-25 09:32:30|12495.79|12495.79|12495.93|12495.93|12496.08|12496.08|12495.79|12495.79|0
1637832760000|2021-11-25 09:32:40|12495.76|12495.76|12495.61|12495.61|12495.76|12495.76|12495.61|12495.61|0
1637832780000|2021-11-25 09:33:00|12495.13|12495.13|12495.12|12495.12|12495.13|12495.13|12494.97|12494.97|0
1637832790000|2021-11-25 09:33:10|12495.03|12495.03|12495.03|12495.03|12495.03|12495.03|12495.03|12495.03|0
1637832820000|2021-11-25 09:33:40|12494.79|12494.79|12494.63|12494.63|12494.79|12494.79|12494.27|12494.27|0
1637832840000|2021-11-25 09:34:00|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|0
1637832850000|2021-11-25 09:34:10|12493.49|12493.49|12493.49|12493.49|12493.49|12493.49|12493.49|12493.49|0
1637832860000|2021-11-25 09:34:20|12492.78|12492.78|12492.78|12492.78|12492.78|12492.78|12492.78|12492.78|0
1637832870000|2021-11-25 09:34:30|12492.86|12492.86|12492.7|12492.7|12492.86|12492.86|12492.7|12492.7|0
1637832900000|2021-11-25 09:35:00|12492.34|12492.34|12492.34|12492.34|12492.34|12492.34|12492.34|12492.34|0
1637832910000|2021-11-25 09:35:10|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|12493.35|0
1637832930000|2021-11-25 09:35:30|12493.13|12493.13|12491.72|12491.72|12493.13|12493.13|12491.72|12491.72|0
1637832960000|2021-11-25 09:36:00|12491.48|12491.48|12491.34|12491.34|12491.48|12491.48|12491.27|12491.27|0
1637832980000|2021-11-25 09:36:20|12491.45|12491.45|12492.2|12492.2|12492.2|12492.2|12491.45|12491.45|0
1637833010000|2021-11-25 09:36:50|12491.87|12491.87|12491.87|12491.87|12491.87|12491.87|12491.87|12491.87|0
1637833030000|2021-11-25 09:37:10|12490.8|12490.8|12490.8|12490.8|12490.8|12490.8|12490.8|12490.8|0
1637833040000|2021-11-25 09:37:20|12491.62|12491.62|12491.31|12491.31|12491.62|12491.62|12491.31|12491.31|0
1637833050000|2021-11-25 09:37:30|12490.88|12490.88|12490.88|12490.88|12490.88|12490.88|12490.88|12490.88|0
1637833120000|2021-11-25 09:38:40|12491.09|12491.09|12491.23|12491.23|12491.61|12491.61|12491.09|12491.09|0
1637833140000|2021-11-25 09:39:00|12491.32|12491.32|12491.32|12491.32|12491.32|12491.32|12491.32|12491.32|0
1637833160000|2021-11-25 09:39:20|12491.16|12491.16|12491.35|12491.35|12491.35|12491.35|12490.92|12490.92|0
1637833200000|2021-11-25 09:40:00|12491.62|12491.62|12491.88|12491.88|12491.88|12491.88|12491.62|12491.62|0
1637833210000|2021-11-25 09:40:10|12491.96|12491.96|12492.12|12492.12|12492.12|12492.12|12491.96|12491.96|0
1637833270000|2021-11-25 09:41:10|12491.6|12491.6|12491.44|12491.44|12491.6|12491.6|12491.44|12491.44|0
1637833280000|2021-11-25 09:41:20|12490.21|12490.21|12491.44|12491.44|12491.44|12491.44|12490.21|12490.21|0
1637833310000|2021-11-25 09:41:50|12491.17|12491.17|12489.75|12489.75|12491.17|12491.17|12489.75|12489.75|0
1637833320000|2021-11-25 09:42:00|12490.08|12490.08|12489.86|12489.86|12490.08|12490.08|12489.86|12489.86|0
1637833360000|2021-11-25 09:42:40|12489.59|12489.59|12489.38|12489.38|12489.59|12489.59|12489.38|12489.38|0
1637833370000|2021-11-25 09:42:50|12488.95|12488.95|12488.73|12488.73|12488.95|12488.95|12488.73|12488.73|0
1637833380000|2021-11-25 09:43:00|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|0
1637833400000|2021-11-25 09:43:20|12488.37|12488.37|12488.73|12488.73|12488.73|12488.73|12488.37|12488.37|0
1637833420000|2021-11-25 09:43:40|12488.51|12488.51|12488.51|12488.51|12488.51|12488.51|12488.51|12488.51|0
1637833430000|2021-11-25 09:43:50|12488.87|12488.87|12488.63|12488.63|12488.87|12488.87|12488.63|12488.63|0
1637833440000|2021-11-25 09:44:00|12488.4|12488.4|12488.18|12488.18|12488.4|12488.4|12488.18|12488.18|0
1637833460000|2021-11-25 09:44:20|12487.65|12487.65|12485.19|12485.19|12487.65|12487.65|12485.19|12485.19|0
1637833470000|2021-11-25 09:44:30|12484.76|12484.76|12484.97|12484.97|12484.97|12484.97|12484.76|12484.76|0
1637833480000|2021-11-25 09:44:40|12483.74|12483.74|12483.74|12483.74|12483.74|12483.74|12483.74|12483.74|0
1637833490000|2021-11-25 09:44:50|12483.78|12483.78|12483.81|12483.81|12483.81|12483.81|12483.65|12483.65|0
1637833500000|2021-11-25 09:45:00|12483.1|12483.1|12481.08|12481.08|12483.1|12483.1|12481.08|12481.08|0
1637833510000|2021-11-25 09:45:10|12480.73|12480.73|12480.37|12480.37|12480.73|12480.73|12480.37|12480.37|0
1637833520000|2021-11-25 09:45:20|12480.02|12480.02|12480.02|12480.02|12480.02|12480.02|12480.02|12480.02|0
1637833530000|2021-11-25 09:45:30|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|0
1637833540000|2021-11-25 09:45:40|12480.59|12480.59|12480.59|12480.59|12480.59|12480.59|12480.59|12480.59|0
1637833560000|2021-11-25 09:46:00|12480.32|12480.32|12480.7|12480.7|12480.7|12480.7|12480.32|12480.32|0
1637833570000|2021-11-25 09:46:10|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|12480.3|0
1637833590000|2021-11-25 09:46:30|12480.49|12480.49|12480.52|12480.52|12480.6|12480.6|12480.49|12480.49|0
1637833610000|2021-11-25 09:46:50|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|0
1637833620000|2021-11-25 09:47:00|12482.24|12482.24|12481.93|12481.93|12482.24|12482.24|12481.62|12481.62|0
1637833670000|2021-11-25 09:47:50|12481.65|12481.65|12481.62|12481.62|12481.65|12481.65|12481.62|12481.62|0
1637833690000|2021-11-25 09:48:10|12481.86|12481.86|12481.5|12481.5|12481.86|12481.86|12481.5|12481.5|0
1637833710000|2021-11-25 09:48:30|12480.27|12480.27|12480.27|12480.27|12480.27|12480.27|12480.27|12480.27|0
1637833720000|2021-11-25 09:48:40|12480.62|12480.62|12480.86|12480.86|12480.86|12480.86|12480.62|12480.62|0
1637833730000|2021-11-25 09:48:50|12480.45|12480.45|12480.67|12480.67|12480.67|12480.67|12480.45|12480.45|0
1637833740000|2021-11-25 09:49:00|12481.9|12481.9|12481.9|12481.9|12481.9|12481.9|12481.9|12481.9|0
1637833750000|2021-11-25 09:49:10|12483.91|12483.91|12483.66|12483.66|12485.14|12485.14|12483.66|12483.66|0
1637833760000|2021-11-25 09:49:20|12484.66|12484.66|12484.66|12484.66|12484.66|12484.66|12484.66|12484.66|0
1637833820000|2021-11-25 09:50:20|12483.43|12483.43|12482.16|12482.16|12483.43|12483.43|12482.16|12482.16|0
1637833830000|2021-11-25 09:50:30|12481.89|12481.89|12476.34|12476.34|12481.89|12481.89|12476.34|12476.34|0
1637833840000|2021-11-25 09:50:40|12476.1|12476.1|12475.88|12475.88|12476.1|12476.1|12475.88|12475.88|0
1637833850000|2021-11-25 09:50:50|12475.82|12475.82|12475.82|12475.82|12475.82|12475.82|12475.82|12475.82|0
1637833860000|2021-11-25 09:51:00|12475.31|12475.31|12475.69|12475.69|12475.82|12475.82|12475.31|12475.31|0
1637833870000|2021-11-25 09:51:10|12475.48|12475.48|12474.24|12474.24|12475.48|12475.48|12474.24|12474.24|0
1637833880000|2021-11-25 09:51:20|12475.48|12475.48|12475.48|12475.48|12475.48|12475.48|12475.48|12475.48|0
1637833900000|2021-11-25 09:51:40|12476.71|12476.71|12476|12476|12476.71|12476.71|12476|12476|0
1637833920000|2021-11-25 09:52:00|12475.63|12475.63|12478.22|12478.22|12478.22|12478.22|12475.63|12475.63|0
1637833930000|2021-11-25 09:52:10|12478.93|12478.93|12482.39|12482.39|12482.39|12482.39|12478.93|12478.93|0
1637833960000|2021-11-25 09:52:40|12482.22|12482.22|12482.22|12482.22|12482.22|12482.22|12482.22|12482.22|0
1637833980000|2021-11-25 09:53:00|12480.99|12480.99|12477.67|12477.67|12481.12|12481.12|12477.67|12477.67|0
1637834000000|2021-11-25 09:53:20|12477.49|12477.49|12478.55|12478.55|12478.55|12478.55|12477.32|12477.32|0
1637834010000|2021-11-25 09:53:30|12478.34|12478.34|12478.34|12478.34|12478.34|12478.34|12478.34|12478.34|0
1637834030000|2021-11-25 09:53:50|12478.18|12478.18|12478.18|12478.18|12478.18|12478.18|12478.18|12478.18|0
1637834040000|2021-11-25 09:54:00|12477.77|12477.77|12477.77|12477.77|12477.77|12477.77|12477.77|12477.77|0
1637834050000|2021-11-25 09:54:10|12477.82|12477.82|12472.93|12472.93|12477.98|12477.98|12472.58|12472.58|0
1637834070000|2021-11-25 09:54:30|12473.37|12473.37|12473.15|12473.15|12473.37|12473.37|12473.15|12473.15|0
1637834080000|2021-11-25 09:54:40|12473.37|12473.37|12473.45|12473.45|12473.88|12473.88|12473.37|12473.37|0
1637834090000|2021-11-25 09:54:50|12472.22|12472.22|12472.22|12472.22|12472.22|12472.22|12472.22|12472.22|0
1637834100000|2021-11-25 09:55:00|12471.91|12471.91|12470.36|12470.36|12471.91|12471.91|12470.36|12470.36|0
1637834110000|2021-11-25 09:55:10|12470.19|12470.19|12470.19|12470.19|12470.19|12470.19|12470.19|12470.19|0
1637834120000|2021-11-25 09:55:20|12470.54|12470.54|12469.89|12469.89|12470.54|12470.54|12469.89|12469.89|0
1637834130000|2021-11-25 09:55:30|12470.13|12470.13|12470.13|12470.13|12470.13|12470.13|12470.13|12470.13|0
1637834150000|2021-11-25 09:55:50|12469.91|12469.91|12469.91|12469.91|12469.91|12469.91|12469.91|12469.91|0
1637834160000|2021-11-25 09:56:00|12469.56|12469.56|12469.56|12469.56|12469.56|12469.56|12469.56|12469.56|0
1637834170000|2021-11-25 09:56:10|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|0
1637834180000|2021-11-25 09:56:20|12469.94|12469.94|12469.94|12469.94|12469.94|12469.94|12469.94|12469.94|0
1637834190000|2021-11-25 09:56:30|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|12470.07|0
1637834200000|2021-11-25 09:56:40|12470.02|12470.02|12469.89|12469.89|12470.02|12470.02|12469.89|12469.89|0
1637834210000|2021-11-25 09:56:50|12470.02|12470.02|12470.15|12470.15|12470.15|12470.15|12470.02|12470.02|0
1637834220000|2021-11-25 09:57:00|12470.51|12470.51|12471.22|12471.22|12471.22|12471.22|12470.51|12470.51|0
1637834230000|2021-11-25 09:57:10|12474.05|12474.05|12476.63|12476.63|12476.63|12476.63|12474.05|12474.05|0
1637834240000|2021-11-25 09:57:20|12476.37|12476.37|12476.14|12476.14|12476.37|12476.37|12476.14|12476.14|0
1637834250000|2021-11-25 09:57:30|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|12475.71|0
1637834260000|2021-11-25 09:57:40|12475.44|12475.44|12474.92|12474.92|12475.44|12475.44|12474.92|12474.92|0
1637834270000|2021-11-25 09:57:50|12475.35|12475.35|12475.35|12475.35|12475.35|12475.35|12474.12|12474.12|0
1637834280000|2021-11-25 09:58:00|12475.01|12475.01|12474.84|12474.84|12475.01|12475.01|12474.84|12474.84|0
1637834290000|2021-11-25 09:58:10|12475.24|12475.24|12475.24|12475.24|12475.24|12475.24|12475.24|12475.24|0
1637834310000|2021-11-25 09:58:30|12474.83|12474.83|12474.38|12474.38|12474.83|12474.83|12474.38|12474.38|0
1637834320000|2021-11-25 09:58:40|12474.42|12474.42|12474.31|12474.31|12474.44|12474.44|12474.31|12474.31|0
1637834330000|2021-11-25 09:58:50|12474.13|12474.13|12472.74|12472.74|12474.49|12474.49|12472.74|12472.74|0
1637834340000|2021-11-25 09:59:00|12471.74|12471.74|12471.74|12471.74|12471.74|12471.74|12471.74|12471.74|0
1637834350000|2021-11-25 09:59:10|12471.52|12471.52|12472.75|12472.75|12472.75|12472.75|12471.52|12471.52|0
1637834370000|2021-11-25 09:59:30|12472.55|12472.55|12472.43|12472.43|12472.7|12472.7|12472.43|12472.43|0
1637834380000|2021-11-25 09:59:40|12472.56|12472.56|12472.56|12472.56|12472.56|12472.56|12472.56|12472.56|0
1637834390000|2021-11-25 09:59:50|12472.21|12472.21|12472.21|12472.21|12472.21|12472.21|12472.21|12472.21|0
1637834400000|2021-11-25 10:00:00|12470.98|12470.98|12470.57|12470.57|12471.18|12471.18|12470.57|12470.57|0
1637834430000|2021-11-25 10:00:30|12470.49|12470.49|12470.49|12470.49|12470.49|12470.49|12470.49|12470.49|0
1637834460000|2021-11-25 10:01:00|12469.26|12469.26|12469.3|12469.3|12469.37|12469.37|12469.26|12469.26|0
1637834470000|2021-11-25 10:01:10|12469.37|12469.37|12469.37|12469.37|12469.37|12469.37|12469.37|12469.37|0
1637834510000|2021-11-25 10:01:50|12469.72|12469.72|12470.08|12470.08|12470.08|12470.08|12469.72|12469.72|0
1637834520000|2021-11-25 10:02:00|12470.43|12470.43|12470.43|12470.43|12470.43|12470.43|12470.43|12470.43|0
1637834530000|2021-11-25 10:02:10|12471.67|12471.67|12471.67|12471.67|12471.67|12471.67|12471.67|12471.67|0
1637834590000|2021-11-25 10:03:10|12471.74|12471.74|12471.74|12471.74|12471.74|12471.74|12471.74|12471.74|0
1637834620000|2021-11-25 10:03:40|12471.52|12471.52|12471.52|12471.52|12471.52|12471.52|12471.52|12471.52|0
1637834640000|2021-11-25 10:04:00|12470.29|12470.29|12470.29|12470.29|12470.29|12470.29|12470.29|12470.29|0
1637834660000|2021-11-25 10:04:20|12469.78|12469.78|12468.33|12468.33|12469.78|12469.78|12468.33|12468.33|0
1637834670000|2021-11-25 10:04:30|12468.25|12468.25|12467.69|12467.69|12468.25|12468.25|12467.69|12467.69|0
1637834700000|2021-11-25 10:05:00|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|0
1637834710000|2021-11-25 10:05:10|12467.69|12467.69|12467.69|12467.69|12467.69|12467.69|12467.69|12467.69|0
1637834720000|2021-11-25 10:05:20|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|12467.96|0
1637834730000|2021-11-25 10:05:30|12466.73|12466.73|12466.73|12466.73|12466.73|12466.73|12466.73|12466.73|0
1637834760000|2021-11-25 10:06:00|12466.86|12466.86|12469.21|12469.21|12469.21|12469.21|12466.86|12466.86|0
1637834770000|2021-11-25 10:06:10|12469.08|12469.08|12468.44|12468.44|12469.08|12469.08|12468.44|12468.44|0
1637834790000|2021-11-25 10:06:30|12468.31|12468.31|12467.3|12467.3|12468.31|12468.31|12467.3|12467.3|0
1637834810000|2021-11-25 10:06:50|12467.35|12467.35|12466.83|12466.83|12467.35|12467.35|12466.83|12466.83|0
1637834830000|2021-11-25 10:07:10|12466.72|12466.72|12466.61|12466.61|12466.72|12466.72|12466.61|12466.61|0
1637834860000|2021-11-25 10:07:40|12466.37|12466.37|12465.91|12465.91|12466.37|12466.37|12465.91|12465.91|0
1637834880000|2021-11-25 10:08:00|12466.15|12466.15|12465.91|12465.91|12466.15|12466.15|12465.91|12465.91|0
1637834940000|2021-11-25 10:09:00|12465.5|12465.5|12465.33|12465.33|12465.5|12465.5|12465.09|12465.09|0
1637834950000|2021-11-25 10:09:10|12464.82|12464.82|12464.82|12464.82|12464.82|12464.82|12464.82|12464.82|0
1637834960000|2021-11-25 10:09:20|12464.41|12464.41|12463.87|12463.87|12464.41|12464.41|12463.87|12463.87|0
1637834970000|2021-11-25 10:09:30|12462.81|12462.81|12462.7|12462.7|12462.81|12462.81|12462.7|12462.7|0
1637834990000|2021-11-25 10:09:50|12463.05|12463.05|12463.05|12463.05|12463.05|12463.05|12463.05|12463.05|0
1637835000000|2021-11-25 10:10:00|12462.9|12462.9|12461.78|12461.78|12462.9|12462.9|12461.78|12461.78|0
1637835020000|2021-11-25 10:10:20|12461.27|12461.27|12460.84|12460.84|12461.27|12461.27|12460.84|12460.84|0
1637835030000|2021-11-25 10:10:30|12461.35|12461.35|12461.35|12461.35|12461.35|12461.35|12461.35|12461.35|0
1637835040000|2021-11-25 10:10:40|12461.14|12461.14|12461.14|12461.14|12461.14|12461.14|12461.14|12461.14|0
1637835060000|2021-11-25 10:11:00|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|0
1637835070000|2021-11-25 10:11:10|12459.37|12459.37|12459.37|12459.37|12459.37|12459.37|12459.37|12459.37|0
1637835080000|2021-11-25 10:11:20|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|0
1637835090000|2021-11-25 10:11:30|12458.67|12458.67|12458.32|12458.32|12458.67|12458.67|12458.32|12458.32|0
1637835100000|2021-11-25 10:11:40|12457.31|12457.31|12456.83|12456.83|12457.31|12457.31|12456.83|12456.83|0
1637835110000|2021-11-25 10:11:50|12457.04|12457.04|12455.81|12455.81|12457.04|12457.04|12455.81|12455.81|0
1637835130000|2021-11-25 10:12:10|12455.72|12455.72|12456.82|12456.82|12456.95|12456.95|12455.72|12455.72|0
1637835140000|2021-11-25 10:12:20|12456.9|12456.9|12457.06|12457.06|12457.06|12457.06|12456.9|12456.9|0
1637835150000|2021-11-25 10:12:30|12457.09|12457.09|12458.45|12458.45|12458.45|12458.45|12456.88|12456.88|0
1637835160000|2021-11-25 10:12:40|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|0
1637835200000|2021-11-25 10:13:20|12458.99|12458.99|12459.35|12459.35|12459.35|12459.35|12458.99|12458.99|0
1637835210000|2021-11-25 10:13:30|12459.18|12459.18|12458.19|12458.19|12459.18|12459.18|12457.95|12457.95|0
1637835240000|2021-11-25 10:14:00|12458.71|12458.71|12458.71|12458.71|12458.71|12458.71|12458.71|12458.71|0
1637835250000|2021-11-25 10:14:10|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|0
1637835260000|2021-11-25 10:14:20|12458.02|12458.02|12457.85|12457.85|12458.02|12458.02|12457.85|12457.85|0
1637835280000|2021-11-25 10:14:40|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|0
1637835300000|2021-11-25 10:15:00|12458.29|12458.29|12458.29|12458.29|12458.29|12458.29|12458.29|12458.29|0
1637835310000|2021-11-25 10:15:10|12458.51|12458.51|12458.51|12458.51|12458.51|12458.51|12458.51|12458.51|0
1637835320000|2021-11-25 10:15:20|12458.72|12458.72|12458.72|12458.72|12458.72|12458.72|12458.72|12458.72|0
1637835340000|2021-11-25 10:15:40|12458.96|12458.96|12457.21|12457.21|12459.03|12459.03|12457.21|12457.21|0
1637835350000|2021-11-25 10:15:50|12455.98|12455.98|12456.22|12456.22|12456.22|12456.22|12455.98|12455.98|0
1637835360000|2021-11-25 10:16:00|12456.07|12456.07|12456.07|12456.07|12456.07|12456.07|12456.07|12456.07|0
1637835370000|2021-11-25 10:16:10|12455.71|12455.71|12455.71|12455.71|12455.71|12455.71|12455.71|12455.71|0
1637835390000|2021-11-25 10:16:30|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|12454.7|0
1637835420000|2021-11-25 10:17:00|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|12455.06|0
1637835440000|2021-11-25 10:17:20|12455.47|12455.47|12455.47|12455.47|12455.47|12455.47|12455.47|12455.47|0
1637835450000|2021-11-25 10:17:30|12455.13|12455.13|12455.64|12455.64|12455.64|12455.64|12455.13|12455.13|0
1637835460000|2021-11-25 10:17:40|12456.05|12456.05|12456.05|12456.05|12456.05|12456.05|12456.05|12456.05|0
1637835500000|2021-11-25 10:18:20|12456.57|12456.57|12457.8|12457.8|12457.8|12457.8|12456.57|12456.57|0
1637835510000|2021-11-25 10:18:30|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|0
1637835520000|2021-11-25 10:18:40|12458.53|12458.53|12458.81|12458.81|12458.81|12458.81|12458.53|12458.53|0
1637835550000|2021-11-25 10:19:10|12458.4|12458.4|12458.4|12458.4|12458.4|12458.4|12458.4|12458.4|0
1637835560000|2021-11-25 10:19:20|12458.57|12458.57|12455.98|12455.98|12458.57|12458.57|12455.98|12455.98|0
1637835570000|2021-11-25 10:19:30|12454.97|12454.97|12454.01|12454.01|12455.24|12455.24|12454.01|12454.01|0
1637835580000|2021-11-25 10:19:40|12452.26|12452.26|12452.14|12452.14|12452.26|12452.26|12451.91|12451.91|0
1637835600000|2021-11-25 10:20:00|12450.13|12450.13|12450.49|12450.49|12450.49|12450.49|12450.13|12450.13|0
1637835610000|2021-11-25 10:20:10|12450.64|12450.64|12450.64|12450.64|12450.64|12450.64|12450.49|12450.49|0
1637835630000|2021-11-25 10:20:30|12448.18|12448.18|12447.83|12447.83|12448.18|12448.18|12447.83|12447.83|0
1637835650000|2021-11-25 10:20:50|12447.66|12447.66|12446.65|12446.65|12447.66|12447.66|12446.65|12446.65|0
1637835660000|2021-11-25 10:21:00|12447.17|12447.17|12447.17|12447.17|12447.17|12447.17|12447.17|12447.17|0
1637835670000|2021-11-25 10:21:10|12445.75|12445.75|12445.23|12445.23|12445.75|12445.75|12445.23|12445.23|0
1637835690000|2021-11-25 10:21:30|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|0
1637835700000|2021-11-25 10:21:40|12445.1|12445.1|12445.1|12445.1|12445.1|12445.1|12445.1|12445.1|0
1637835710000|2021-11-25 10:21:50|12444.99|12444.99|12444.99|12444.99|12444.99|12444.99|12444.99|12444.99|0
1637835720000|2021-11-25 10:22:00|12445.35|12445.35|12445.7|12445.7|12445.7|12445.7|12445.35|12445.35|0
1637835760000|2021-11-25 10:22:40|12445.35|12445.35|12446.22|12446.22|12446.22|12446.22|12444.99|12444.99|0
1637835780000|2021-11-25 10:23:00|12448.24|12448.24|12451.4|12451.4|12451.4|12451.4|12448.24|12448.24|0
1637835790000|2021-11-25 10:23:10|12451.48|12451.48|12451.48|12451.48|12451.48|12451.48|12451.48|12451.48|0
1637835800000|2021-11-25 10:23:20|12450.48|12450.48|12448.02|12448.02|12450.48|12450.48|12448.02|12448.02|0
1637835810000|2021-11-25 10:23:30|12449.25|12449.25|12448.73|12448.73|12449.25|12449.25|12448.73|12448.73|0
1637835830000|2021-11-25 10:23:50|12448.32|12448.32|12447.97|12447.97|12448.32|12448.32|12447.97|12447.97|0
1637835850000|2021-11-25 10:24:10|12447.73|12447.73|12446.6|12446.6|12447.73|12447.73|12446.6|12446.6|0
1637835890000|2021-11-25 10:24:50|12446.16|12446.16|12445.95|12445.95|12446.16|12446.16|12445.95|12445.95|0
1637835910000|2021-11-25 10:25:10|12445.54|12445.54|12445.54|12445.54|12445.54|12445.54|12445.54|12445.54|0
1637835930000|2021-11-25 10:25:30|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|0
1637835970000|2021-11-25 10:26:10|12445.7|12445.7|12443.26|12443.26|12445.7|12445.7|12443.26|12443.26|0
1637835980000|2021-11-25 10:26:20|12442.75|12442.75|12442.75|12442.75|12442.75|12442.75|12442.75|12442.75|0
1637836030000|2021-11-25 10:27:10|12443.26|12443.26|12443.26|12443.26|12443.26|12443.26|12443.26|12443.26|0
1637836040000|2021-11-25 10:27:20|12443.62|12443.62|12443.45|12443.45|12443.62|12443.62|12443.45|12443.45|0
1637836130000|2021-11-25 10:28:50|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|12448.21|0
1637836140000|2021-11-25 10:29:00|12448.05|12448.05|12449.5|12449.5|12449.5|12449.5|12448.05|12448.05|0
1637836160000|2021-11-25 10:29:20|12449.65|12449.65|12448.93|12448.93|12449.65|12449.65|12448.93|12448.93|0
1637836170000|2021-11-25 10:29:30|12448.42|12448.42|12448.42|12448.42|12448.42|12448.42|12448.42|12448.42|0
1637836180000|2021-11-25 10:29:40|12448.77|12448.77|12448.77|12448.77|12448.77|12448.77|12448.77|12448.77|0
1637836200000|2021-11-25 10:30:00|12448.6|12448.6|12448.84|12448.84|12448.84|12448.84|12448.43|12448.43|0
1637836210000|2021-11-25 10:30:10|12447.61|12447.61|12445.14|12445.14|12447.61|12447.61|12445.14|12445.14|0
1637836260000|2021-11-25 10:31:00|12444.94|12444.94|12445.66|12445.66|12445.66|12445.66|12444.68|12444.68|0
1637836270000|2021-11-25 10:31:10|12445.82|12445.82|12445.82|12445.82|12445.82|12445.82|12445.82|12445.82|0
1637836280000|2021-11-25 10:31:20|12445.65|12445.65|12445.65|12445.65|12445.65|12445.65|12445.65|12445.65|0
1637836360000|2021-11-25 10:32:40|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|0
1637836370000|2021-11-25 10:32:50|12445.93|12445.93|12445.93|12445.93|12445.93|12445.93|12445.93|12445.93|0
1637836380000|2021-11-25 10:33:00|12445.57|12445.57|12444.34|12444.34|12445.57|12445.57|12444.34|12444.34|0
1637836390000|2021-11-25 10:33:10|12443.33|12443.33|12442.82|12442.82|12443.33|12443.33|12442.82|12442.82|0
1637836400000|2021-11-25 10:33:20|12442.55|12442.55|12442.28|12442.28|12442.55|12442.55|12442.28|12442.28|0
1637836420000|2021-11-25 10:33:40|12442.64|12442.64|12442.99|12442.99|12442.99|12442.99|12442.64|12442.64|0
1637836440000|2021-11-25 10:34:00|12441.76|12441.76|12440.53|12440.53|12442.11|12442.11|12440.53|12440.53|0
1637836450000|2021-11-25 10:34:10|12441.53|12441.53|12440.89|12440.89|12441.53|12441.53|12440.18|12440.18|0
1637836460000|2021-11-25 10:34:20|12440.63|12440.63|12440.63|12440.63|12440.63|12440.63|12440.63|12440.63|0
1637836480000|2021-11-25 10:34:40|12440.41|12440.41|12440.19|12440.19|12440.41|12440.41|12440.19|12440.19|0
1637836490000|2021-11-25 10:34:50|12439.19|12439.19|12439.19|12439.19|12439.19|12439.19|12439.19|12439.19|0
1637836500000|2021-11-25 10:35:00|12439.4|12439.4|12440.22|12440.22|12440.22|12440.22|12439.4|12439.4|0
1637836530000|2021-11-25 10:35:30|12439.76|12439.76|12440.07|12440.07|12440.07|12440.07|12439.76|12439.76|0
1637836580000|2021-11-25 10:36:20|12437.61|12437.61|12437.61|12437.61|12437.61|12437.61|12437.61|12437.61|0
1637836590000|2021-11-25 10:36:30|12437.66|12437.66|12437.27|12437.27|12437.66|12437.66|12437.27|12437.27|0
1637836600000|2021-11-25 10:36:40|12437.78|12437.78|12437.78|12437.78|12437.78|12437.78|12437.78|12437.78|0
1637836660000|2021-11-25 10:37:40|12437.65|12437.65|12437.13|12437.13|12437.65|12437.65|12437.13|12437.13|0
1637836670000|2021-11-25 10:37:50|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|0
1637836680000|2021-11-25 10:38:00|12435.44|12435.44|12435.44|12435.44|12435.44|12435.44|12435.44|12435.44|0
1637836700000|2021-11-25 10:38:20|12435.52|12435.52|12435.06|12435.06|12436.03|12436.03|12435.06|12435.06|0
1637836710000|2021-11-25 10:38:30|12434.91|12434.91|12434.74|12434.74|12434.91|12434.91|12434.74|12434.74|0
1637836720000|2021-11-25 10:38:40|12435.97|12435.97|12434.74|12434.74|12435.97|12435.97|12434.74|12434.74|0
1637836730000|2021-11-25 10:38:50|12435.09|12435.09|12436.32|12436.32|12436.32|12436.32|12435.09|12435.09|0
1637836740000|2021-11-25 10:39:00|12436.11|12436.11|12436.11|12436.11|12436.11|12436.11|12436.11|12436.11|0
1637836750000|2021-11-25 10:39:10|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|12437.11|0
1637836760000|2021-11-25 10:39:20|12438.12|12438.12|12438.47|12438.47|12438.47|12438.47|12438.12|12438.12|0
1637836770000|2021-11-25 10:39:30|12438.99|12438.99|12441.04|12441.04|12441.04|12441.04|12438.99|12438.99|0
1637836800000|2021-11-25 10:40:00|12441.21|12441.21|12440.94|12440.94|12441.21|12441.21|12439.98|12439.98|0
1637836810000|2021-11-25 10:40:10|12440.92|12440.92|12440.92|12440.92|12440.92|12440.92|12440.92|12440.92|0
1637836830000|2021-11-25 10:40:30|12440.61|12440.61|12440.61|12440.61|12440.61|12440.61|12440.61|12440.61|0
1637836850000|2021-11-25 10:40:50|12440.25|12440.25|12440.25|12440.25|12440.25|12440.25|12440.25|12440.25|0
1637836860000|2021-11-25 10:41:00|12440.08|12440.08|12440.3|12440.3|12440.3|12440.3|12440.08|12440.08|0
1637836880000|2021-11-25 10:41:20|12439.95|12439.95|12437.48|12437.48|12439.95|12439.95|12437.48|12437.48|0
1637836890000|2021-11-25 10:41:30|12437.24|12437.24|12437.24|12437.24|12437.24|12437.24|12437.24|12437.24|0
1637836910000|2021-11-25 10:41:50|12437.45|12437.45|12437.45|12437.45|12437.45|12437.45|12437.45|12437.45|0
1637836930000|2021-11-25 10:42:10|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|0
1637836940000|2021-11-25 10:42:20|12437.83|12437.83|12437.59|12437.59|12437.83|12437.83|12437.59|12437.59|0
1637836950000|2021-11-25 10:42:30|12438.83|12438.83|12438.83|12438.83|12438.83|12438.83|12438.83|12438.83|0
1637836960000|2021-11-25 10:42:40|12438.56|12438.56|12437.8|12437.8|12438.56|12438.56|12437.8|12437.8|0
1637836970000|2021-11-25 10:42:50|12438.16|12438.16|12438.16|12438.16|12438.16|12438.16|12438.16|12438.16|0
1637836980000|2021-11-25 10:43:00|12436.14|12436.14|12437.37|12437.37|12437.37|12437.37|12436.14|12436.14|0
1637837010000|2021-11-25 10:43:30|12437.01|12437.01|12437.01|12437.01|12437.01|12437.01|12437.01|12437.01|0
1637837040000|2021-11-25 10:44:00|12437.18|12437.18|12437.18|12437.18|12437.18|12437.18|12437.18|12437.18|0
1637837050000|2021-11-25 10:44:10|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|0
1637837060000|2021-11-25 10:44:20|12437.25|12437.25|12437.69|12437.69|12437.69|12437.69|12437.25|12437.25|0
1637837070000|2021-11-25 10:44:30|12438.1|12438.1|12437.69|12437.69|12438.1|12438.1|12437.69|12437.69|0
1637837080000|2021-11-25 10:44:40|12437.28|12437.28|12438.1|12438.1|12438.1|12438.1|12437.28|12437.28|0
1637837090000|2021-11-25 10:44:50|12438.12|12438.12|12438.12|12438.12|12438.12|12438.12|12438.12|12438.12|0
1637837110000|2021-11-25 10:45:10|12438.36|12438.36|12437.54|12437.54|12438.36|12438.36|12437.54|12437.54|0
1637837120000|2021-11-25 10:45:20|12436.53|12436.53|12431.11|12431.11|12436.53|12436.53|12431.11|12431.11|0
1637837130000|2021-11-25 10:45:30|12430.75|12430.75|12430.75|12430.75|12430.75|12430.75|12430.75|12430.75|0
1637837140000|2021-11-25 10:45:40|12430.53|12430.53|12430.53|12430.53|12430.53|12430.53|12430.53|12430.53|0
1637837150000|2021-11-25 10:45:50|12430.75|12430.75|12431.46|12431.46|12431.46|12431.46|12430.75|12430.75|0
1637837160000|2021-11-25 10:46:00|12431.19|12431.19|12430.68|12430.68|12431.19|12431.19|12430.46|12430.46|0
1637837180000|2021-11-25 10:46:20|12430.89|12430.89|12429.45|12429.45|12430.89|12430.89|12429.45|12429.45|0
1637837190000|2021-11-25 10:46:30|12429.66|12429.66|12429.88|12429.88|12429.88|12429.88|12429.66|12429.66|0
1637837200000|2021-11-25 10:46:40|12429.06|12429.06|12429.06|12429.06|12429.06|12429.06|12429.06|12429.06|0
1637837230000|2021-11-25 10:47:10|12428.93|12428.93|12428.93|12428.93|12428.93|12428.93|12428.93|12428.93|0
1637837250000|2021-11-25 10:47:30|12429.15|12429.15|12429.15|12429.15|12429.15|12429.15|12429.15|12429.15|0
1637837260000|2021-11-25 10:47:40|12429.38|12429.38|12429.25|12429.25|12429.38|12429.38|12429.25|12429.25|0
1637837270000|2021-11-25 10:47:50|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|0
1637837280000|2021-11-25 10:48:00|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|12428.66|0
1637837310000|2021-11-25 10:48:30|12429.18|12429.18|12429.18|12429.18|12429.18|12429.18|12429.18|12429.18|0
1637837320000|2021-11-25 10:48:40|12429.89|12429.89|12429.89|12429.89|12429.89|12429.89|12429.89|12429.89|0
1637837330000|2021-11-25 10:48:50|12429.53|12429.53|12429.53|12429.53|12429.53|12429.53|12429.53|12429.53|0
1637837350000|2021-11-25 10:49:10|12429.02|12429.02|12429.25|12429.25|12429.25|12429.25|12429.02|12429.02|0
1637837370000|2021-11-25 10:49:30|12428.74|12428.74|12428.82|12428.82|12428.82|12428.82|12428.74|12428.74|0
1637837380000|2021-11-25 10:49:40|12427.58|12427.58|12427.66|12427.66|12427.66|12427.66|12427.58|12427.58|0
1637837390000|2021-11-25 10:49:50|12427.4|12427.4|12427.13|12427.13|12427.4|12427.4|12427.13|12427.13|0
1637837400000|2021-11-25 10:50:00|12428.16|12428.16|12426.93|12426.93|12428.16|12428.16|12426.93|12426.93|0
1637837410000|2021-11-25 10:50:10|12426.76|12426.76|12426.98|12426.98|12426.98|12426.98|12426.76|12426.76|0
1637837420000|2021-11-25 10:50:20|12427.19|12427.19|12428.69|12428.69|12428.69|12428.69|12427.19|12427.19|0
1637837430000|2021-11-25 10:50:30|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|0
1637837440000|2021-11-25 10:50:40|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|0
1637837460000|2021-11-25 10:51:00|12429.56|12429.56|12429.56|12429.56|12429.56|12429.56|12429.56|12429.56|0
1637837480000|2021-11-25 10:51:20|12429.73|12429.73|12429.73|12429.73|12429.73|12429.73|12429.73|12429.73|0
1637837580000|2021-11-25 10:53:00|12427.72|12427.72|12427.72|12427.72|12427.72|12427.72|12427.72|12427.72|0
1637837600000|2021-11-25 10:53:20|12427.88|12427.88|12427.88|12427.88|12427.88|12427.88|12427.88|12427.88|0
1637837610000|2021-11-25 10:53:30|12426.82|12426.82|12426.82|12426.82|12426.82|12426.82|12426.82|12426.82|0
1637837630000|2021-11-25 10:53:50|12426.69|12426.69|12426.69|12426.69|12426.69|12426.69|12426.69|12426.69|0
1637837640000|2021-11-25 10:54:00|12427.09|12427.09|12427.5|12427.5|12427.5|12427.5|12427.09|12427.09|0
1637837650000|2021-11-25 10:54:10|12428.74|12428.74|12428.74|12428.74|12428.74|12428.74|12428.74|12428.74|0
1637837670000|2021-11-25 10:54:30|12428.17|12428.17|12428.55|12428.55|12428.55|12428.55|12428.17|12428.17|0
1637837680000|2021-11-25 10:54:40|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|12428.36|0
1637837700000|2021-11-25 10:55:00|12428.52|12428.52|12428.52|12428.52|12428.52|12428.52|12428.52|12428.52|0
1637837710000|2021-11-25 10:55:10|12428.28|12428.28|12428.28|12428.28|12428.28|12428.28|12428.28|12428.28|0
1637837730000|2021-11-25 10:55:30|12428.48|12428.48|12428.48|12428.48|12428.48|12428.48|12428.48|12428.48|0
1637837740000|2021-11-25 10:55:40|12428.56|12428.56|12428.56|12428.56|12428.56|12428.56|12428.56|12428.56|0
1637837750000|2021-11-25 10:55:50|12428.72|12428.72|12428.87|12428.87|12428.87|12428.87|12428.72|12428.72|0
1637837760000|2021-11-25 10:56:00|12429|12429|12425.92|12425.92|12429|12429|12425.92|12425.92|0
1637837770000|2021-11-25 10:56:10|12424.92|12424.92|12426.09|12426.09|12426.09|12426.09|12424.87|12424.87|0
1637837780000|2021-11-25 10:56:20|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|0
1637837810000|2021-11-25 10:56:50|12425.78|12425.78|12427.16|12427.16|12427.16|12427.16|12425.78|12425.78|0
1637837820000|2021-11-25 10:57:00|12426.73|12426.73|12426.73|12426.73|12426.73|12426.73|12426.73|12426.73|0
1637837830000|2021-11-25 10:57:10|12424.49|12424.49|12426.5|12426.5|12426.5|12426.5|12424.49|12424.49|0
1637837840000|2021-11-25 10:57:20|12424.49|12424.49|12425.5|12425.5|12425.5|12425.5|12424.49|12424.49|0
1637837850000|2021-11-25 10:57:30|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|12425.23|0
1637837870000|2021-11-25 10:57:50|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|12425.58|0
1637837880000|2021-11-25 10:58:00|12425.17|12425.17|12425.17|12425.17|12425.17|12425.17|12425.17|12425.17|0
1637837890000|2021-11-25 10:58:10|12425.39|12425.39|12425.39|12425.39|12425.39|12425.39|12425.39|12425.39|0
1637837900000|2021-11-25 10:58:20|12425.61|12425.61|12426.61|12426.61|12426.61|12426.61|12425.61|12425.61|0
1637837910000|2021-11-25 10:58:30|12427.84|12427.84|12426.61|12426.61|12427.84|12427.84|12426.61|12426.61|0
1637837930000|2021-11-25 10:58:50|12427.13|12427.13|12426.61|12426.61|12427.13|12427.13|12426.61|12426.61|0
1637837960000|2021-11-25 10:59:20|12427.02|12427.02|12427.29|12427.29|12427.29|12427.29|12427.02|12427.02|0
1637837970000|2021-11-25 10:59:30|12426.06|12426.06|12426.06|12426.06|12426.06|12426.06|12426.06|12426.06|0
1637837990000|2021-11-25 10:59:50|12425.8|12425.8|12426.36|12426.36|12426.36|12426.36|12425.8|12425.8|0
1637838010000|2021-11-25 11:00:10|12425.35|12425.35|12425.35|12425.35|12425.35|12425.35|12425.35|12425.35|0
1637838020000|2021-11-25 11:00:20|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|12424.12|0
1637838030000|2021-11-25 11:00:30|12424.14|12424.14|12424.14|12424.14|12424.14|12424.14|12424.14|12424.14|0
1637838050000|2021-11-25 11:00:50|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|0
1637838060000|2021-11-25 11:01:00|12426.26|12426.26|12427.87|12427.87|12427.87|12427.87|12426.26|12426.26|0
1637838080000|2021-11-25 11:01:20|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|12427.44|0
1637838090000|2021-11-25 11:01:30|12427.45|12427.45|12427.45|12427.45|12427.45|12427.45|12427.45|12427.45|0
1637838120000|2021-11-25 11:02:00|12427.22|12427.22|12427.22|12427.22|12427.22|12427.22|12427.22|12427.22|0
1637838130000|2021-11-25 11:02:10|12427.39|12427.39|12427.79|12427.79|12427.79|12427.79|12427.39|12427.39|0
1637838140000|2021-11-25 11:02:20|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|0
1637838170000|2021-11-25 11:02:50|12428.63|12428.63|12429.04|12429.04|12429.04|12429.04|12428.63|12428.63|0
1637838180000|2021-11-25 11:03:00|12428.52|12428.52|12428.52|12428.52|12428.52|12428.52|12428.52|12428.52|0
1637838200000|2021-11-25 11:03:20|12427.52|12427.52|12427.52|12427.52|12427.52|12427.52|12427.52|12427.52|0
1637838220000|2021-11-25 11:03:40|12427.38|12427.38|12428.62|12428.62|12428.62|12428.62|12427.38|12427.38|0
1637838240000|2021-11-25 11:04:00|12428.88|12428.88|12428.47|12428.47|12428.88|12428.88|12428.47|12428.47|0
1637838260000|2021-11-25 11:04:20|12427.47|12427.47|12427.9|12427.9|12427.9|12427.9|12427.47|12427.47|0
1637838270000|2021-11-25 11:04:30|12427.77|12427.77|12427.77|12427.77|12427.77|12427.77|12427.77|12427.77|0
1637838280000|2021-11-25 11:04:40|12427.93|12427.93|12428.1|12428.1|12428.1|12428.1|12427.93|12427.93|0
1637838300000|2021-11-25 11:05:00|12427.1|12427.1|12427.1|12427.1|12427.1|12427.1|12427.1|12427.1|0
1637838310000|2021-11-25 11:05:10|12427.31|12427.31|12427.31|12427.31|12427.31|12427.31|12427.31|12427.31|0
1637838320000|2021-11-25 11:05:20|12426.96|12426.96|12426.96|12426.96|12426.96|12426.96|12426.96|12426.96|0
1637838330000|2021-11-25 11:05:30|12425.73|12425.73|12424.22|12424.22|12425.73|12425.73|12424.22|12424.22|0
1637838360000|2021-11-25 11:06:00|12423.81|12423.81|12423.4|12423.4|12423.81|12423.81|12423.4|12423.4|0
1637838390000|2021-11-25 11:06:30|12424.63|12424.63|12423.75|12423.75|12424.63|12424.63|12423.75|12423.75|0
1637838420000|2021-11-25 11:07:00|12422.94|12422.94|12422.11|12422.11|12423.34|12423.34|12422.11|12422.11|0
1637838440000|2021-11-25 11:07:20|12420.1|12420.1|12420.1|12420.1|12420.1|12420.1|12420.1|12420.1|0
1637838450000|2021-11-25 11:07:30|12419.69|12419.69|12420.21|12420.21|12420.21|12420.21|12419.69|12419.69|0
1637838460000|2021-11-25 11:07:40|12420.56|12420.56|12420.73|12420.73|12420.73|12420.73|12420.56|12420.56|0
1637838470000|2021-11-25 11:07:50|12421.08|12421.08|12420.78|12420.78|12421.08|12421.08|12420.78|12420.78|0
1637838480000|2021-11-25 11:08:00|12421.19|12421.19|12423.34|12423.34|12423.34|12423.34|12421.19|12421.19|0
1637838490000|2021-11-25 11:08:10|12422.11|12422.11|12422.11|12422.11|12422.11|12422.11|12422.11|12422.11|0
1637838520000|2021-11-25 11:08:40|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|0
1637838530000|2021-11-25 11:08:50|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|0
1637838540000|2021-11-25 11:09:00|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|0
1637838550000|2021-11-25 11:09:10|12419.86|12419.86|12421.87|12421.87|12421.87|12421.87|12419.86|12419.86|0
1637838570000|2021-11-25 11:09:30|12419.86|12419.86|12419.86|12419.86|12419.86|12419.86|12419.86|12419.86|0
1637838580000|2021-11-25 11:09:40|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|0
1637838590000|2021-11-25 11:09:50|12419.15|12419.15|12417.85|12417.85|12419.15|12419.15|12417.85|12417.85|0
1637838600000|2021-11-25 11:10:00|12419.08|12419.08|12419|12419|12419.08|12419.08|12419|12419|0
1637838620000|2021-11-25 11:10:20|12418.29|12418.29|12418.65|12418.65|12418.65|12418.65|12418.29|12418.29|0
1637838630000|2021-11-25 11:10:30|12419.06|12419.06|12419.06|12419.06|12419.06|12419.06|12419.06|12419.06|0
1637838640000|2021-11-25 11:10:40|12420.29|12420.29|12420.29|12420.29|12420.29|12420.29|12420.29|12420.29|0
1637838660000|2021-11-25 11:11:00|12419.28|12419.28|12419.28|12419.28|12419.28|12419.28|12419.28|12419.28|0
1637838670000|2021-11-25 11:11:10|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|0
1637838680000|2021-11-25 11:11:20|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|0
1637838710000|2021-11-25 11:11:50|12421.55|12421.55|12421.55|12421.55|12421.55|12421.55|12421.55|12421.55|0
1637838720000|2021-11-25 11:12:00|12421.9|12421.9|12421.9|12421.9|12421.9|12421.9|12421.9|12421.9|0
1637838770000|2021-11-25 11:12:50|12422.13|12422.13|12422.13|12422.13|12422.13|12422.13|12422.13|12422.13|0
1637838780000|2021-11-25 11:13:00|12422.24|12422.24|12422.24|12422.24|12422.24|12422.24|12422.24|12422.24|0
1637838790000|2021-11-25 11:13:10|12421|12421|12421.08|12421.08|12421.08|12421.08|12421|12421|0
1637838800000|2021-11-25 11:13:20|12420.26|12420.26|12420.26|12420.26|12420.26|12420.26|12420.26|12420.26|0
1637838810000|2021-11-25 11:13:30|12419.25|12419.25|12419.25|12419.25|12419.25|12419.25|12419.25|12419.25|0
1637838820000|2021-11-25 11:13:40|12421.27|12421.27|12421.27|12421.27|12421.27|12421.27|12421.27|12421.27|0
1637838840000|2021-11-25 11:14:00|12421.14|12421.14|12420.28|12420.28|12421.14|12421.14|12420.28|12420.28|0
1637838880000|2021-11-25 11:14:40|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|0
1637838890000|2021-11-25 11:14:50|12420.14|12420.14|12420.14|12420.14|12420.14|12420.14|12420.14|12420.14|0
1637838900000|2021-11-25 11:15:00|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|0
1637838910000|2021-11-25 11:15:10|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|0
1637838920000|2021-11-25 11:15:20|12421.25|12421.25|12421.25|12421.25|12421.25|12421.25|12421.25|12421.25|0
1637838930000|2021-11-25 11:15:30|12421.6|12421.6|12422.01|12422.01|12422.01|12422.01|12421.6|12421.6|0
1637838960000|2021-11-25 11:16:00|12421.65|12421.65|12421.81|12421.81|12421.96|12421.96|12421.65|12421.65|0
1637838970000|2021-11-25 11:16:10|12422.02|12422.02|12422.29|12422.29|12422.29|12422.29|12422.02|12422.02|0
1637838980000|2021-11-25 11:16:20|12422.7|12422.7|12422.7|12422.7|12422.7|12422.7|12422.7|12422.7|0
1637838990000|2021-11-25 11:16:30|12423.93|12423.93|12423.76|12423.76|12423.93|12423.93|12423.76|12423.76|0
1637839000000|2021-11-25 11:16:40|12423.38|12423.38|12423.38|12423.38|12424.39|12424.39|12423.38|12423.38|0
1637839030000|2021-11-25 11:17:10|12423.31|12423.31|12423.37|12423.37|12423.37|12423.37|12423.31|12423.31|0
1637839040000|2021-11-25 11:17:20|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|0
1637839050000|2021-11-25 11:17:30|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|12426.33|0
1637839080000|2021-11-25 11:18:00|12426.54|12426.54|12426.54|12426.54|12426.54|12426.54|12426.54|12426.54|0
1637839090000|2021-11-25 11:18:10|12426.76|12426.76|12426.98|12426.98|12426.98|12426.98|12426.76|12426.76|0
1637839120000|2021-11-25 11:18:40|12427.5|12427.5|12427.5|12427.5|12427.5|12427.5|12427.5|12427.5|0
1637839140000|2021-11-25 11:19:00|12428.01|12428.01|12429.05|12429.05|12429.05|12429.05|12428.01|12428.01|0
1637839160000|2021-11-25 11:19:20|12428.64|12428.64|12428.64|12428.64|12428.64|12428.64|12428.64|12428.64|0
1637839170000|2021-11-25 11:19:30|12429.87|12429.87|12429.87|12429.87|12429.87|12429.87|12429.87|12429.87|0
1637839190000|2021-11-25 11:19:50|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|12429.71|0
1637839200000|2021-11-25 11:20:00|12429.62|12429.62|12429.42|12429.42|12429.62|12429.62|12429.42|12429.42|0
1637839210000|2021-11-25 11:20:10|12429.4|12429.4|12429.4|12429.4|12429.4|12429.4|12429.4|12429.4|0
1637839230000|2021-11-25 11:20:30|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|12429.17|0
1637839240000|2021-11-25 11:20:40|12429.52|12429.52|12429.52|12429.52|12429.52|12429.52|12429.52|12429.52|0
1637839250000|2021-11-25 11:20:50|12430.04|12430.04|12429.52|12429.52|12430.04|12430.04|12429.52|12429.52|0
1637839270000|2021-11-25 11:21:10|12429.36|12429.36|12428.13|12428.13|12429.36|12429.36|12428.13|12428.13|0
1637839290000|2021-11-25 11:21:30|12426.9|12426.9|12426.9|12426.9|12426.9|12426.9|12426.9|12426.9|0
1637839300000|2021-11-25 11:21:40|12427.13|12427.13|12427.13|12427.13|12427.13|12427.13|12427.13|12427.13|0
1637839310000|2021-11-25 11:21:50|12425.6|12425.6|12426.11|12426.11|12426.11|12426.11|12425.6|12425.6|0
1637839330000|2021-11-25 11:22:10|12425.89|12425.89|12425.89|12425.89|12425.89|12425.89|12425.89|12425.89|0
1637839340000|2021-11-25 11:22:20|12424.66|12424.66|12422.87|12422.87|12424.66|12424.66|12422.87|12422.87|0
1637839350000|2021-11-25 11:22:30|12421.64|12421.64|12422.64|12422.64|12422.64|12422.64|12420.41|12420.41|0
1637839360000|2021-11-25 11:22:40|12423.65|12423.65|12423.65|12423.65|12423.65|12423.65|12423.65|12423.65|0
1637839440000|2021-11-25 11:24:00|12423.13|12423.13|12422.62|12422.62|12423.13|12423.13|12422.62|12422.62|0
1637839460000|2021-11-25 11:24:20|12421.38|12421.38|12419.39|12419.39|12421.38|12421.38|12419.39|12419.39|0
1637839470000|2021-11-25 11:24:30|12418.38|12418.38|12418.38|12418.38|12418.38|12418.38|12418.38|12418.38|0
1637839500000|2021-11-25 11:25:00|12418.25|12418.25|12418.25|12418.25|12418.25|12418.25|12418.25|12418.25|0
1637839510000|2021-11-25 11:25:10|12418.41|12418.41|12418.27|12418.27|12418.56|12418.56|12418.27|12418.27|0
1637839520000|2021-11-25 11:25:20|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|12418.63|0
1637839530000|2021-11-25 11:25:30|12419.64|12419.64|12419.64|12419.64|12419.64|12419.64|12419.64|12419.64|0
1637839540000|2021-11-25 11:25:40|12419.37|12419.37|12419.37|12419.37|12419.37|12419.37|12419.37|12419.37|0
1637839550000|2021-11-25 11:25:50|12419.84|12419.84|12420.15|12420.15|12420.15|12420.15|12419.84|12419.84|0
1637839560000|2021-11-25 11:26:00|12418.62|12418.62|12418.38|12418.38|12418.62|12418.62|12418.38|12418.38|0
1637839570000|2021-11-25 11:26:10|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|0
1637839580000|2021-11-25 11:26:20|12417.95|12417.95|12417.95|12417.95|12417.95|12417.95|12417.95|12417.95|0
1637839600000|2021-11-25 11:26:40|12417.82|12417.82|12417.8|12417.8|12417.82|12417.82|12417.8|12417.8|0
1637839610000|2021-11-25 11:26:50|12417.45|12417.45|12417.45|12417.45|12417.45|12417.45|12417.45|12417.45|0
1637839620000|2021-11-25 11:27:00|12417.8|12417.8|12417.8|12417.8|12417.8|12417.8|12417.8|12417.8|0
1637839680000|2021-11-25 11:28:00|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|12419.81|0
1637839690000|2021-11-25 11:28:10|12418.81|12418.81|12418.81|12418.81|12418.81|12418.81|12418.81|12418.81|0
1637839710000|2021-11-25 11:28:30|12418.98|12418.98|12418.98|12418.98|12418.98|12418.98|12418.98|12418.98|0
1637839740000|2021-11-25 11:29:00|12419.15|12419.15|12417.92|12417.92|12419.15|12419.15|12417.92|12417.92|0
1637839750000|2021-11-25 11:29:10|12418.25|12418.25|12418.12|12418.12|12418.25|12418.25|12418.12|12418.12|0
1637839760000|2021-11-25 11:29:20|12417.88|12417.88|12417.96|12417.96|12417.96|12417.96|12417.88|12417.88|0
1637839770000|2021-11-25 11:29:30|12418.31|12418.31|12418.31|12418.31|12418.31|12418.31|12418.31|12418.31|0
1637839780000|2021-11-25 11:29:40|12417.9|12417.9|12417.9|12417.9|12417.9|12417.9|12417.9|12417.9|0
1637839800000|2021-11-25 11:30:00|12416.67|12416.67|12417.9|12417.9|12417.9|12417.9|12416.67|12416.67|0
1637839810000|2021-11-25 11:30:10|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|0
1637839830000|2021-11-25 11:30:30|12418.57|12418.57|12418.57|12418.57|12418.57|12418.57|12418.57|12418.57|0
1637839900000|2021-11-25 11:31:40|12419.04|12419.04|12419.04|12419.04|12419.04|12419.04|12419.04|12419.04|0
1637839930000|2021-11-25 11:32:10|12419.31|12419.31|12419.31|12419.31|12419.31|12419.31|12419.31|12419.31|0
1637839950000|2021-11-25 11:32:30|12419.44|12419.44|12419.44|12419.44|12419.44|12419.44|12419.44|12419.44|0
1637839980000|2021-11-25 11:33:00|12418.73|12418.73|12418.73|12418.73|12418.73|12418.73|12418.73|12418.73|0
1637839990000|2021-11-25 11:33:10|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|0
1637840030000|2021-11-25 11:33:50|12419.22|12419.22|12419.22|12419.22|12419.22|12419.22|12419.22|12419.22|0
1637840040000|2021-11-25 11:34:00|12419.18|12419.18|12418.77|12418.77|12419.18|12419.18|12418.77|12418.77|0
1637840060000|2021-11-25 11:34:20|12422.2|12422.2|12422.55|12422.55|12422.55|12422.55|12422.2|12422.2|0
1637840070000|2021-11-25 11:34:30|12422.34|12422.34|12422.34|12422.34|12422.34|12422.34|12422.34|12422.34|0
1637840080000|2021-11-25 11:34:40|12423.57|12423.57|12423.57|12423.57|12423.57|12423.57|12423.57|12423.57|0
1637840110000|2021-11-25 11:35:10|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|0
1637840120000|2021-11-25 11:35:20|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|12424.6|0
1637840150000|2021-11-25 11:35:50|12425.83|12425.83|12425.83|12425.83|12425.83|12425.83|12425.83|12425.83|0
1637840160000|2021-11-25 11:36:00|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|12427.06|0
1637840170000|2021-11-25 11:36:10|12428.07|12428.07|12428.07|12428.07|12428.07|12428.07|12428.07|12428.07|0
1637840180000|2021-11-25 11:36:20|12428.89|12428.89|12428.89|12428.89|12428.89|12428.89|12428.89|12428.89|0
1637840220000|2021-11-25 11:37:00|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|12427.66|0
1637840230000|2021-11-25 11:37:10|12427.14|12427.14|12427.14|12427.14|12427.14|12427.14|12427.14|12427.14|0
1637840280000|2021-11-25 11:38:00|12426.66|12426.66|12425.82|12425.82|12426.66|12426.66|12425.82|12425.82|0
1637840290000|2021-11-25 11:38:10|12425|12425|12425|12425|12425|12425|12425|12425|0
1637840310000|2021-11-25 11:38:30|12424.52|12424.52|12424.52|12424.52|12424.52|12424.52|12424.52|12424.52|0
1637840360000|2021-11-25 11:39:20|12424.11|12424.11|12424.52|12424.52|12424.52|12424.52|12424.11|12424.11|0
1637840370000|2021-11-25 11:39:30|12426.53|12426.53|12426.53|12426.53|12426.53|12426.53|12426.53|12426.53|0
1637840390000|2021-11-25 11:39:50|12426.55|12426.55|12426.55|12426.55|12426.55|12426.55|12426.55|12426.55|0
1637840400000|2021-11-25 11:40:00|12426.64|12426.64|12426.64|12426.64|12426.64|12426.64|12426.64|12426.64|0
1637840410000|2021-11-25 11:40:10|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|0
1637840420000|2021-11-25 11:40:20|12427.74|12427.74|12428.97|12428.97|12428.97|12428.97|12427.74|12427.74|0
1637840430000|2021-11-25 11:40:30|12429.49|12429.49|12429.84|12429.84|12429.84|12429.84|12429.49|12429.49|0
1637840440000|2021-11-25 11:40:40|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|0
1637840450000|2021-11-25 11:40:50|12430.47|12430.47|12430.24|12430.24|12430.47|12430.47|12430.24|12430.24|0
1637840460000|2021-11-25 11:41:00|12430.75|12430.75|12430.75|12430.75|12430.75|12430.75|12430.75|12430.75|0
1637840470000|2021-11-25 11:41:10|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|0
1637840480000|2021-11-25 11:41:20|12433.17|12433.17|12433.73|12433.73|12433.73|12433.73|12433.17|12433.17|0
1637840490000|2021-11-25 11:41:30|12433.46|12433.46|12433.19|12433.19|12433.46|12433.46|12433.19|12433.19|0
1637840500000|2021-11-25 11:41:40|12434.2|12434.2|12433.08|12433.08|12434.37|12434.37|12433.08|12433.08|0
1637840510000|2021-11-25 11:41:50|12432.91|12432.91|12428.26|12428.26|12432.91|12432.91|12428.26|12428.26|0
1637840520000|2021-11-25 11:42:00|12427.44|12427.44|12425.86|12425.86|12427.44|12427.44|12425.86|12425.86|0
1637840540000|2021-11-25 11:42:20|12425.64|12425.64|12425.64|12425.64|12425.64|12425.64|12425.64|12425.64|0
1637840550000|2021-11-25 11:42:30|12425.47|12425.47|12424.9|12424.9|12425.47|12425.47|12424.9|12424.9|0
1637840580000|2021-11-25 11:43:00|12425.31|12425.31|12426.32|12426.32|12426.32|12426.32|12425.31|12425.31|0
1637840610000|2021-11-25 11:43:30|12426.46|12426.46|12426.67|12426.67|12426.67|12426.67|12426.46|12426.46|0
1637840620000|2021-11-25 11:43:40|12426.91|12426.91|12426.91|12426.91|12426.91|12426.91|12426.91|12426.91|0
1637840630000|2021-11-25 11:43:50|12427.04|12427.04|12427.04|12427.04|12427.04|12427.04|12427.04|12427.04|0
1637840660000|2021-11-25 11:44:20|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|12427.47|0
1637840670000|2021-11-25 11:44:30|12426.46|12426.46|12426.03|12426.03|12426.46|12426.46|12426.03|12426.03|0
1637840680000|2021-11-25 11:44:40|12425.02|12425.02|12425.02|12425.02|12425.02|12425.02|12425.02|12425.02|0
1637840690000|2021-11-25 11:44:50|12425.18|12425.18|12425.64|12425.64|12425.64|12425.64|12425.18|12425.18|0
1637840700000|2021-11-25 11:45:00|12425.75|12425.75|12424.95|12424.95|12425.95|12425.95|12424.95|12424.95|0
1637840720000|2021-11-25 11:45:20|12425.28|12425.28|12425.46|12425.46|12425.46|12425.46|12425.15|12425.15|0
1637840730000|2021-11-25 11:45:30|12425.29|12425.29|12425.12|12425.12|12425.29|12425.29|12425.12|12425.12|0
1637840740000|2021-11-25 11:45:40|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|12424.99|0
1637840750000|2021-11-25 11:45:50|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|0
1637840760000|2021-11-25 11:46:00|12424.6|12424.6|12424.57|12424.57|12424.6|12424.6|12424.57|12424.57|0
1637840770000|2021-11-25 11:46:10|12424.86|12424.86|12424.8|12424.8|12424.86|12424.86|12424.8|12424.8|0
1637840780000|2021-11-25 11:46:20|12424.79|12424.79|12424.66|12424.66|12424.79|12424.79|12424.3|12424.3|0
1637840810000|2021-11-25 11:46:50|12425.01|12425.01|12425.28|12425.28|12425.28|12425.28|12425.01|12425.01|0
1637840830000|2021-11-25 11:47:10|12425.17|12425.17|12425.17|12425.17|12425.17|12425.17|12425.17|12425.17|0
1637840840000|2021-11-25 11:47:20|12425.89|12425.89|12425.89|12425.89|12425.89|12425.89|12425.89|12425.89|0
1637840850000|2021-11-25 11:47:30|12426.06|12426.06|12426.06|12426.06|12426.06|12426.06|12426.06|12426.06|0
1637840870000|2021-11-25 11:47:50|12425.9|12425.9|12425.9|12425.9|12425.9|12425.9|12425.9|12425.9|0
1637840900000|2021-11-25 11:48:20|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|0
1637840920000|2021-11-25 11:48:40|12426.45|12426.45|12426.45|12426.45|12426.45|12426.45|12426.45|12426.45|0
1637840940000|2021-11-25 11:49:00|12426.86|12426.86|12426.65|12426.65|12426.86|12426.86|12426.65|12426.65|0
1637840970000|2021-11-25 11:49:30|12422.96|12422.96|12422.96|12422.96|12422.96|12422.96|12422.96|12422.96|0
1637840980000|2021-11-25 11:49:40|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|0
1637841000000|2021-11-25 11:50:00|12425.25|12425.25|12425.25|12425.25|12425.25|12425.25|12425.25|12425.25|0
1637841010000|2021-11-25 11:50:10|12425.49|12425.49|12425.25|12425.25|12425.49|12425.49|12425.25|12425.25|0
1637841020000|2021-11-25 11:50:20|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|0
1637841080000|2021-11-25 11:51:20|12426.02|12426.02|12428.61|12428.61|12428.61|12428.61|12426.02|12426.02|0
1637841090000|2021-11-25 11:51:30|12428.39|12428.39|12427.55|12427.55|12428.39|12428.39|12427.55|12427.55|0
1637841120000|2021-11-25 11:52:00|12427.72|12427.72|12427.5|12427.5|12427.72|12427.72|12427.5|12427.5|0
1637841130000|2021-11-25 11:52:10|12427.26|12427.26|12427.78|12427.78|12427.78|12427.78|12427.26|12427.26|0
1637841160000|2021-11-25 11:52:40|12427.38|12427.38|12427.74|12427.74|12427.74|12427.74|12427.38|12427.38|0
1637841170000|2021-11-25 11:52:50|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|0
1637841180000|2021-11-25 11:53:00|12429.23|12429.23|12429.23|12429.23|12429.23|12429.23|12429.23|12429.23|0
1637841190000|2021-11-25 11:53:10|12429.29|12429.29|12429.29|12429.29|12429.29|12429.29|12429.29|12429.29|0
1637841200000|2021-11-25 11:53:20|12430.52|12430.52|12430.52|12430.52|12430.52|12430.52|12430.52|12430.52|0
1637841210000|2021-11-25 11:53:30|12429.29|12429.29|12429.49|12429.49|12429.5|12429.5|12429.29|12429.29|0
1637841220000|2021-11-25 11:53:40|12429.43|12429.43|12429.51|12429.51|12429.75|12429.75|12429.34|12429.34|0
1637841230000|2021-11-25 11:53:50|12429.73|12429.73|12429.73|12429.73|12429.73|12429.73|12429.73|12429.73|0
1637841240000|2021-11-25 11:54:00|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|0
1637841250000|2021-11-25 11:54:10|12429.74|12429.74|12429.74|12429.74|12429.74|12429.74|12429.74|12429.74|0
1637841260000|2021-11-25 11:54:20|12430.1|12430.1|12430.1|12430.1|12430.1|12430.1|12430.1|12430.1|0
1637841270000|2021-11-25 11:54:30|12430.71|12430.71|12430.76|12430.76|12430.76|12430.76|12430.71|12430.71|0
1637841290000|2021-11-25 11:54:50|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|0
1637841300000|2021-11-25 11:55:00|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|0
1637841310000|2021-11-25 11:55:10|12427.52|12427.52|12427.52|12427.52|12427.52|12427.52|12427.52|12427.52|0
1637841340000|2021-11-25 11:55:40|12427.87|12427.87|12426.64|12426.64|12427.87|12427.87|12426.64|12426.64|0
1637841370000|2021-11-25 11:56:10|12426.47|12426.47|12426.47|12426.47|12426.47|12426.47|12426.47|12426.47|0
1637841380000|2021-11-25 11:56:20|12427.7|12427.7|12427.7|12427.7|12427.7|12427.7|12427.7|12427.7|0
1637841420000|2021-11-25 11:57:00|12428.22|12428.22|12428.93|12428.93|12428.93|12428.93|12428.22|12428.22|0
1637841430000|2021-11-25 11:57:10|12430.95|12430.95|12430.95|12430.95|12430.95|12430.95|12430.95|12430.95|0
1637841440000|2021-11-25 11:57:20|12430.43|12430.43|12430.43|12430.43|12430.43|12430.43|12430.43|12430.43|0
1637841480000|2021-11-25 11:58:00|12430.59|12430.59|12430.59|12430.59|12430.59|12430.59|12430.59|12430.59|0
1637841500000|2021-11-25 11:58:20|12430.37|12430.37|12430.37|12430.37|12430.37|12430.37|12430.37|12430.37|0
1637841510000|2021-11-25 11:58:30|12431.38|12431.38|12431.38|12431.38|12431.38|12431.38|12431.38|12431.38|0
1637841530000|2021-11-25 11:58:50|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|0
1637841580000|2021-11-25 11:59:40|12431.89|12431.89|12430.86|12430.86|12431.89|12431.89|12430.66|12430.66|0
1637841600000|2021-11-25 12:00:00|12430.85|12430.85|12430.85|12430.85|12430.85|12430.85|12430.85|12430.85|0
1637841620000|2021-11-25 12:00:20|12430.63|12430.63|12430.63|12430.63|12430.63|12430.63|12430.63|12430.63|0
1637841650000|2021-11-25 12:00:50|12430.19|12430.19|12430.19|12430.19|12430.19|12430.19|12430.19|12430.19|0
1637841670000|2021-11-25 12:01:10|12430.34|12430.34|12430.23|12430.23|12430.34|12430.34|12430.23|12430.23|0
1637841690000|2021-11-25 12:01:30|12429.97|12429.97|12429.97|12429.97|12429.97|12429.97|12429.97|12429.97|0
1637841700000|2021-11-25 12:01:40|12428.96|12428.96|12428.96|12428.96|12428.96|12428.96|12428.96|12428.96|0
1637841720000|2021-11-25 12:02:00|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|0
1637841730000|2021-11-25 12:02:10|12426.73|12426.73|12426.73|12426.73|12426.73|12426.73|12426.73|12426.73|0
1637841750000|2021-11-25 12:02:30|12426.95|12426.95|12426.98|12426.98|12427.23|12427.23|12426.95|12426.95|0
1637841760000|2021-11-25 12:02:40|12426.72|12426.72|12426.72|12426.72|12426.72|12426.72|12426.72|12426.72|0
1637841780000|2021-11-25 12:03:00|12426.89|12426.89|12426.74|12426.74|12427.6|12427.6|12426.74|12426.74|0
1637841790000|2021-11-25 12:03:10|12426.93|12426.93|12427.15|12427.15|12427.15|12427.15|12426.93|12426.93|0
1637841820000|2021-11-25 12:03:40|12427.5|12427.5|12427.5|12427.5|12427.5|12427.5|12427.5|12427.5|0
1637841830000|2021-11-25 12:03:50|12427.85|12427.85|12427.85|12427.85|12427.85|12427.85|12427.85|12427.85|0
1637841840000|2021-11-25 12:04:00|12428.21|12428.21|12428.21|12428.21|12428.21|12428.21|12428.21|12428.21|0
1637841850000|2021-11-25 12:04:10|12426.98|12426.98|12427.06|12427.06|12427.06|12427.06|12426.98|12426.98|0
1637841870000|2021-11-25 12:04:30|12426.93|12426.93|12426.36|12426.36|12426.93|12426.93|12426.36|12426.36|0
1637841910000|2021-11-25 12:05:10|12427.59|12427.59|12427.59|12427.59|12427.59|12427.59|12427.59|12427.59|0
1637841940000|2021-11-25 12:05:40|12428.6|12428.6|12428.6|12428.6|12428.6|12428.6|12428.6|12428.6|0
1637841950000|2021-11-25 12:05:50|12428.95|12428.95|12431.66|12431.66|12431.9|12431.9|12428.95|12428.95|0
1637841960000|2021-11-25 12:06:00|12431.9|12431.9|12431.66|12431.66|12431.9|12431.9|12431.66|12431.66|0
1637841970000|2021-11-25 12:06:10|12432.01|12432.01|12432.07|12432.07|12432.07|12432.07|12431.93|12431.93|0
1637842020000|2021-11-25 12:07:00|12432.42|12432.42|12435.61|12435.61|12435.61|12435.61|12432.42|12432.42|0
1637842050000|2021-11-25 12:07:30|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|12435.2|0
1637842060000|2021-11-25 12:07:40|12433.18|12433.18|12433.18|12433.18|12433.18|12433.18|12433.18|12433.18|0
1637842070000|2021-11-25 12:07:50|12432.47|12432.47|12432.47|12432.47|12432.47|12432.47|12432.47|12432.47|0
1637842130000|2021-11-25 12:08:50|12432.65|12432.65|12432.65|12432.65|12432.65|12432.65|12432.65|12432.65|0
1637842140000|2021-11-25 12:09:00|12432.88|12432.88|12432.88|12432.88|12432.88|12432.88|12432.88|12432.88|0
1637842170000|2021-11-25 12:09:30|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|0
1637842200000|2021-11-25 12:10:00|12432.53|12432.53|12432.53|12432.53|12432.53|12432.53|12432.53|12432.53|0
1637842210000|2021-11-25 12:10:10|12432.27|12432.27|12432.27|12432.27|12432.27|12432.27|12432.27|12432.27|0
1637842220000|2021-11-25 12:10:20|12432.49|12432.49|12432.49|12432.49|12432.49|12432.49|12432.49|12432.49|0
1637842240000|2021-11-25 12:10:40|12432.14|12432.14|12432.14|12432.14|12432.14|12432.14|12432.14|12432.14|0
1637842260000|2021-11-25 12:11:00|12432.54|12432.54|12432.61|12432.61|12432.61|12432.61|12432.54|12432.54|0
1637842270000|2021-11-25 12:11:10|12432.48|12432.48|12432.63|12432.63|12432.63|12432.63|12432.48|12432.48|0
1637842280000|2021-11-25 12:11:20|12431.81|12431.81|12431.81|12431.81|12431.81|12431.81|12431.81|12431.81|0
1637842300000|2021-11-25 12:11:40|12431.97|12431.97|12431.97|12431.97|12431.97|12431.97|12431.97|12431.97|0
1637842310000|2021-11-25 12:11:50|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|0
1637842370000|2021-11-25 12:12:50|12432.03|12432.03|12432.73|12432.73|12432.73|12432.73|12432.03|12432.03|0
1637842420000|2021-11-25 12:13:40|12433.96|12433.96|12432.73|12432.73|12433.96|12433.96|12432.73|12432.73|0
1637842430000|2021-11-25 12:13:50|12433|12433|12433.54|12433.54|12433.54|12433.54|12433|12433|0
1637842450000|2021-11-25 12:14:10|12433.16|12433.16|12433.16|12433.16|12433.16|12433.16|12433.16|12433.16|0
1637842460000|2021-11-25 12:14:20|12433.43|12433.43|12433.43|12433.43|12433.43|12433.43|12433.43|12433.43|0
1637842470000|2021-11-25 12:14:30|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|12432.72|0
1637842480000|2021-11-25 12:14:40|12432.51|12432.51|12432.94|12432.94|12432.94|12432.94|12432.51|12432.51|0
1637842500000|2021-11-25 12:15:00|12433.15|12433.15|12433.67|12433.67|12433.67|12433.67|12433.15|12433.15|0
1637842510000|2021-11-25 12:15:10|12434.67|12434.67|12434.86|12434.86|12434.86|12434.86|12434.67|12434.67|0
1637842520000|2021-11-25 12:15:20|12433.85|12433.85|12433.85|12433.85|12433.85|12433.85|12433.85|12433.85|0
1637842550000|2021-11-25 12:15:50|12433.94|12433.94|12433.94|12433.94|12433.94|12433.94|12433.94|12433.94|0
1637842560000|2021-11-25 12:16:00|12433.13|12433.13|12432.89|12432.89|12433.13|12433.13|12432.72|12432.72|0
1637842570000|2021-11-25 12:16:10|12432.8|12432.8|12432.8|12432.8|12432.8|12432.8|12432.8|12432.8|0
1637842580000|2021-11-25 12:16:20|12433.8|12433.8|12433.53|12433.53|12433.8|12433.8|12433.53|12433.53|0
1637842590000|2021-11-25 12:16:30|12434.35|12434.35|12434|12434|12434.35|12434.35|12434|12434|0
1637842600000|2021-11-25 12:16:40|12434.31|12434.31|12434.31|12434.31|12434.31|12434.31|12434.31|12434.31|0
1637842620000|2021-11-25 12:17:00|12434.67|12434.67|12434.67|12434.67|12434.67|12434.67|12434.67|12434.67|0
1637842660000|2021-11-25 12:17:40|12434.31|12434.31|12434.31|12434.31|12434.31|12434.31|12434.31|12434.31|0
1637842680000|2021-11-25 12:18:00|12435.32|12435.32|12435.73|12435.73|12435.73|12435.73|12435.32|12435.32|0
1637842690000|2021-11-25 12:18:10|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|12435.86|0
1637842710000|2021-11-25 12:18:30|12435.38|12435.38|12436.61|12436.61|12436.61|12436.61|12435.38|12435.38|0
1637842720000|2021-11-25 12:18:40|12436.37|12436.37|12437.6|12437.6|12437.6|12437.6|12436.37|12436.37|0
1637842730000|2021-11-25 12:18:50|12437.84|12437.84|12437.97|12437.97|12437.97|12437.97|12437.84|12437.84|0
1637842800000|2021-11-25 12:20:00|12437.9|12437.9|12439.19|12439.19|12439.19|12439.19|12437.9|12437.9|0
1637842810000|2021-11-25 12:20:10|12439.2|12439.2|12439.2|12439.2|12439.2|12439.2|12439.2|12439.2|0
1637842820000|2021-11-25 12:20:20|12437.97|12437.97|12438.98|12438.98|12438.98|12438.98|12437.97|12437.97|0
1637842840000|2021-11-25 12:20:40|12439.33|12439.33|12439.85|12439.85|12439.99|12439.99|12438.98|12438.98|0
1637842880000|2021-11-25 12:21:20|12440.01|12440.01|12440.01|12440.01|12440.01|12440.01|12440.01|12440.01|0
1637842920000|2021-11-25 12:22:00|12439.3|12439.3|12439.3|12439.3|12439.3|12439.3|12439.3|12439.3|0
1637842940000|2021-11-25 12:22:20|12439.47|12439.47|12439.47|12439.47|12439.47|12439.47|12439.47|12439.47|0
1637842970000|2021-11-25 12:22:50|12439.06|12439.06|12439.06|12439.06|12439.06|12439.06|12439.06|12439.06|0
1637842980000|2021-11-25 12:23:00|12438.7|12438.7|12438.89|12438.89|12438.89|12438.89|12438.7|12438.7|0
1637842990000|2021-11-25 12:23:10|12438.65|12438.65|12438.39|12438.39|12438.65|12438.65|12438.39|12438.39|0
1637843020000|2021-11-25 12:23:40|12439.39|12439.39|12439.39|12439.39|12439.39|12439.39|12439.39|12439.39|0
1637843040000|2021-11-25 12:24:00|12438.39|12438.39|12436.15|12436.15|12438.39|12438.39|12436.15|12436.15|0
1637843050000|2021-11-25 12:24:10|12435.93|12435.93|12436.24|12436.24|12436.24|12436.24|12435.93|12435.93|0
1637843070000|2021-11-25 12:24:30|12435.88|12435.88|12435.88|12435.88|12435.88|12435.88|12435.88|12435.88|0
1637843080000|2021-11-25 12:24:40|12435.64|12435.64|12435.64|12435.64|12435.64|12435.64|12435.64|12435.64|0
1637843120000|2021-11-25 12:25:20|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|0
1637843150000|2021-11-25 12:25:50|12435.64|12435.64|12435.64|12435.64|12435.64|12435.64|12435.64|12435.64|0
1637843160000|2021-11-25 12:26:00|12435.9|12435.9|12435.9|12435.9|12435.9|12435.9|12435.9|12435.9|0
1637843210000|2021-11-25 12:26:50|12436.31|12436.31|12436.31|12436.31|12436.31|12436.31|12436.31|12436.31|0
1637843220000|2021-11-25 12:27:00|12437.54|12437.54|12437.54|12437.54|12437.54|12437.54|12437.54|12437.54|0
1637843240000|2021-11-25 12:27:20|12437.89|12437.89|12437.89|12437.89|12437.89|12437.89|12437.89|12437.89|0
1637843280000|2021-11-25 12:28:00|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|12437.66|0
1637843290000|2021-11-25 12:28:10|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|12437.83|0
1637843300000|2021-11-25 12:28:20|12437.48|12437.48|12437.48|12437.48|12437.48|12437.48|12437.48|12437.48|0
1637843310000|2021-11-25 12:28:30|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|0
1637843340000|2021-11-25 12:29:00|12436.4|12436.4|12436.4|12436.4|12436.4|12436.4|12436.4|12436.4|0
1637843350000|2021-11-25 12:29:10|12436.57|12436.57|12436.57|12436.57|12436.57|12436.57|12436.57|12436.57|0
1637843370000|2021-11-25 12:29:30|12436.74|12436.74|12436.74|12436.74|12436.74|12436.74|12436.74|12436.74|0
1637843380000|2021-11-25 12:29:40|12437.15|12437.15|12436.74|12436.74|12437.15|12437.15|12436.74|12436.74|0
1637843390000|2021-11-25 12:29:50|12436.23|12436.23|12436.23|12436.23|12436.23|12436.23|12436.23|12436.23|0
1637843400000|2021-11-25 12:30:00|12437.26|12437.26|12437.95|12437.95|12437.95|12437.95|12437.26|12437.26|0
1637843410000|2021-11-25 12:30:10|12438.09|12438.09|12438.09|12438.09|12438.09|12438.09|12438.09|12438.09|0
1637843420000|2021-11-25 12:30:20|12439.32|12439.32|12439.68|12439.68|12439.68|12439.68|12439.32|12439.32|0
1637843450000|2021-11-25 12:30:50|12440.5|12440.5|12442.27|12442.27|12442.27|12442.27|12440.5|12440.5|0
1637843460000|2021-11-25 12:31:00|12443.08|12443.08|12446.91|12446.91|12446.91|12446.91|12443.08|12443.08|0
1637843470000|2021-11-25 12:31:10|12447.39|12447.39|12447.75|12447.75|12447.75|12447.75|12447.39|12447.39|0
1637843490000|2021-11-25 12:31:30|12447.58|12447.58|12447.42|12447.42|12447.58|12447.58|12447.42|12447.42|0
1637843500000|2021-11-25 12:31:40|12448.42|12448.42|12448.44|12448.44|12448.44|12448.44|12448.42|12448.42|0
1637843530000|2021-11-25 12:32:10|12448.03|12448.03|12448.03|12448.03|12448.03|12448.03|12448.03|12448.03|0
1637843540000|2021-11-25 12:32:20|12448.38|12448.38|12448.38|12448.38|12448.38|12448.38|12448.38|12448.38|0
1637843550000|2021-11-25 12:32:30|12449.38|12449.38|12449.38|12449.38|12449.38|12449.38|12449.38|12449.38|0
1637843560000|2021-11-25 12:32:40|12450.61|12450.61|12451.62|12451.62|12451.62|12451.62|12450.61|12450.61|0
1637843570000|2021-11-25 12:32:50|12454.07|12454.07|12454.2|12454.2|12454.2|12454.2|12454.07|12454.07|0
1637843590000|2021-11-25 12:33:10|12454.47|12454.47|12454.47|12454.47|12454.47|12454.47|12454.47|12454.47|0
1637843600000|2021-11-25 12:33:20|12455.7|12455.7|12455.7|12455.7|12455.7|12455.7|12455.7|12455.7|0
1637843610000|2021-11-25 12:33:30|12455.97|12455.97|12455.97|12455.97|12455.97|12455.97|12455.97|12455.97|0
1637843630000|2021-11-25 12:33:50|12456.79|12456.79|12456.79|12456.79|12456.79|12456.79|12456.79|12456.79|0
1637843650000|2021-11-25 12:34:10|12457.22|12457.22|12457.22|12457.22|12457.22|12457.22|12457.22|12457.22|0
1637843660000|2021-11-25 12:34:20|12457.43|12457.43|12458.24|12458.24|12458.24|12458.24|12457.43|12457.43|0
1637843670000|2021-11-25 12:34:30|12458.6|12458.6|12458.6|12458.6|12458.6|12458.6|12458.6|12458.6|0
1637843680000|2021-11-25 12:34:40|12458.95|12458.95|12459.17|12459.17|12459.17|12459.17|12458.95|12458.95|0
1637843720000|2021-11-25 12:35:20|12459.53|12459.53|12459.68|12459.68|12459.68|12459.68|12459.53|12459.53|0
1637843730000|2021-11-25 12:35:30|12460.03|12460.03|12459.68|12459.68|12460.03|12460.03|12459.68|12459.68|0
1637843740000|2021-11-25 12:35:40|12459.42|12459.42|12459.42|12459.42|12459.42|12459.42|12459.42|12459.42|0
1637843750000|2021-11-25 12:35:50|12459.59|12459.59|12459.76|12459.76|12459.76|12459.76|12459.59|12459.59|0
1637843810000|2021-11-25 12:36:50|12458.53|12458.53|12458.53|12458.53|12458.53|12458.53|12458.53|12458.53|0
1637843840000|2021-11-25 12:37:20|12458.12|12458.12|12455.62|12455.62|12458.12|12458.12|12455.31|12455.31|0
1637843850000|2021-11-25 12:37:30|12455.41|12455.41|12455.41|12455.41|12455.41|12455.41|12455.41|12455.41|0
1637843870000|2021-11-25 12:37:50|12455.82|12455.82|12455.41|12455.41|12455.82|12455.82|12455|12455|0
1637843880000|2021-11-25 12:38:00|12455.82|12455.82|12455.15|12455.15|12455.82|12455.82|12454.81|12454.81|0
1637843890000|2021-11-25 12:38:10|12455.02|12455.02|12454.66|12454.66|12455.02|12455.02|12454.66|12454.66|0
1637843910000|2021-11-25 12:38:30|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|0
1637843920000|2021-11-25 12:38:40|12453.3|12453.3|12453.3|12453.3|12453.3|12453.3|12453.3|12453.3|0
1637843940000|2021-11-25 12:39:00|12453.49|12453.49|12453.65|12453.65|12453.65|12453.65|12453.49|12453.49|0
1637843950000|2021-11-25 12:39:10|12453.8|12453.8|12453.8|12453.8|12453.8|12453.8|12453.8|12453.8|0
1637844000000|2021-11-25 12:40:00|12453.63|12453.63|12453.63|12453.63|12453.63|12453.63|12453.63|12453.63|0
1637844020000|2021-11-25 12:40:20|12453.22|12453.22|12453.22|12453.22|12453.22|12453.22|12453.22|12453.22|0
1637844030000|2021-11-25 12:40:30|12453.4|12453.4|12453.4|12453.4|12453.4|12453.4|12453.4|12453.4|0
1637844060000|2021-11-25 12:41:00|12452.16|12452.16|12452.16|12452.16|12452.16|12452.16|12452.16|12452.16|0
1637844070000|2021-11-25 12:41:10|12451.95|12451.95|12451.73|12451.73|12451.95|12451.95|12451.73|12451.73|0
1637844120000|2021-11-25 12:42:00|12451.95|12451.95|12451.95|12451.95|12451.95|12451.95|12451.95|12451.95|0
1637844150000|2021-11-25 12:42:30|12453.18|12453.18|12453.18|12453.18|12453.18|12453.18|12453.18|12453.18|0
1637844190000|2021-11-25 12:43:10|12453.48|12453.48|12453.48|12453.48|12453.48|12453.48|12453.48|12453.48|0
1637844200000|2021-11-25 12:43:20|12453.53|12453.53|12453.7|12453.7|12453.7|12453.7|12453.41|12453.41|0
1637844210000|2021-11-25 12:43:30|12453.94|12453.94|12453.94|12453.94|12453.94|12453.94|12453.94|12453.94|0
1637844220000|2021-11-25 12:43:40|12454.16|12454.16|12454.16|12454.16|12454.16|12454.16|12454.16|12454.16|0
1637844240000|2021-11-25 12:44:00|12454.42|12454.42|12454.16|12454.16|12454.42|12454.42|12454.16|12454.16|0
1637844250000|2021-11-25 12:44:10|12455.39|12455.39|12455.39|12455.39|12455.39|12455.39|12455.39|12455.39|0
1637844260000|2021-11-25 12:44:20|12455.44|12455.44|12455.44|12455.44|12455.44|12455.44|12455.44|12455.44|0
1637844270000|2021-11-25 12:44:30|12455.09|12455.09|12455.09|12455.09|12455.09|12455.09|12455.09|12455.09|0
1637844280000|2021-11-25 12:44:40|12455.33|12455.33|12455.33|12455.33|12455.33|12455.33|12455.33|12455.33|0
1637844300000|2021-11-25 12:45:00|12455.48|12455.48|12455.32|12455.32|12455.48|12455.48|12455.32|12455.32|0
1637844310000|2021-11-25 12:45:10|12455.72|12455.72|12455.72|12455.72|12455.72|12455.72|12455.72|12455.72|0
1637844330000|2021-11-25 12:45:30|12455.77|12455.77|12455.96|12455.96|12455.96|12455.96|12455.77|12455.77|0
1637844350000|2021-11-25 12:45:50|12456.13|12456.13|12456.13|12456.13|12456.13|12456.13|12456.13|12456.13|0
1637844370000|2021-11-25 12:46:10|12456.4|12456.4|12456.92|12456.92|12456.92|12456.92|12455.99|12455.99|0
1637844410000|2021-11-25 12:46:50|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|0
1637844420000|2021-11-25 12:47:00|12456.72|12456.72|12457.21|12457.21|12457.21|12457.21|12456.72|12456.72|0
1637844440000|2021-11-25 12:47:20|12457.35|12457.35|12457.55|12457.55|12457.55|12457.55|12457.35|12457.35|0
1637844450000|2021-11-25 12:47:30|12457.77|12457.77|12456.15|12456.15|12457.77|12457.77|12456.15|12456.15|0
1637844480000|2021-11-25 12:48:00|12455.93|12455.93|12455.91|12455.91|12455.93|12455.93|12455.91|12455.91|0
1637844490000|2021-11-25 12:48:10|12455.5|12455.5|12454.85|12454.85|12455.67|12455.67|12454.85|12454.85|0
1637844550000|2021-11-25 12:49:10|12455.26|12455.26|12455.26|12455.26|12455.26|12455.26|12455.26|12455.26|0
1637844620000|2021-11-25 12:50:20|12455.45|12455.45|12455.28|12455.28|12455.45|12455.45|12455.28|12455.28|0
1637844630000|2021-11-25 12:50:30|12457.74|12457.74|12457.94|12457.94|12457.94|12457.94|12457.74|12457.74|0
1637844660000|2021-11-25 12:51:00|12457.53|12457.53|12457.53|12457.53|12457.53|12457.53|12457.53|12457.53|0
1637844670000|2021-11-25 12:51:10|12457.3|12457.3|12457.03|12457.03|12457.3|12457.3|12457.03|12457.03|0
1637844700000|2021-11-25 12:51:40|12455.8|12455.8|12455.8|12455.8|12455.8|12455.8|12455.8|12455.8|0
1637844720000|2021-11-25 12:52:00|12456.06|12456.06|12456.06|12456.06|12456.06|12456.06|12456.06|12456.06|0
1637844730000|2021-11-25 12:52:10|12455.57|12455.57|12455.57|12455.57|12455.57|12455.57|12455.57|12455.57|0
1637844740000|2021-11-25 12:52:20|12455.05|12455.05|12455.05|12455.05|12455.05|12455.05|12455.05|12455.05|0
1637844750000|2021-11-25 12:52:30|12455.46|12455.46|12455.87|12455.87|12455.87|12455.87|12455.46|12455.46|0
1637844770000|2021-11-25 12:52:50|12455.52|12455.52|12456.03|12456.03|12456.03|12456.03|12455.52|12455.52|0
1637844780000|2021-11-25 12:53:00|12456.39|12456.39|12456.39|12456.39|12456.39|12456.39|12456.39|12456.39|0
1637844790000|2021-11-25 12:53:10|12456.68|12456.68|12456.68|12456.68|12456.68|12456.68|12456.68|12456.68|0
1637844810000|2021-11-25 12:53:30|12456.02|12456.02|12456.21|12456.21|12456.21|12456.21|12456.02|12456.02|0
1637844840000|2021-11-25 12:54:00|12456.52|12456.52|12456.52|12456.52|12456.52|12456.52|12456.52|12456.52|0
1637844900000|2021-11-25 12:55:00|12456.44|12456.44|12456.44|12456.44|12456.44|12456.44|12456.44|12456.44|0
1637844960000|2021-11-25 12:56:00|12457.15|12457.15|12457.85|12457.85|12457.85|12457.85|12457.15|12457.15|0
1637844980000|2021-11-25 12:56:20|12456.62|12456.62|12456.62|12456.62|12456.62|12456.62|12456.62|12456.62|0
1637845020000|2021-11-25 12:57:00|12456.21|12456.21|12457.35|12457.35|12458|12458|12454.98|12454.98|0
1637845030000|2021-11-25 12:57:10|12457.14|12457.14|12456.78|12456.78|12457.14|12457.14|12456.78|12456.78|0
1637845060000|2021-11-25 12:57:40|12456.48|12456.48|12456.17|12456.17|12456.48|12456.48|12456.17|12456.17|0
1637845100000|2021-11-25 12:58:20|12456.88|12456.88|12456.88|12456.88|12456.88|12456.88|12456.88|12456.88|0
1637845110000|2021-11-25 12:58:30|12458.11|12458.11|12458.52|12458.52|12458.52|12458.52|12458.11|12458.11|0
1637845140000|2021-11-25 12:59:00|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|12458.65|0
1637845150000|2021-11-25 12:59:10|12458.22|12458.22|12458.22|12458.22|12458.22|12458.22|12458.22|12458.22|0
1637845160000|2021-11-25 12:59:20|12458.47|12458.47|12458.51|12458.51|12458.51|12458.51|12458.47|12458.47|0
1637845210000|2021-11-25 13:00:10|12457.51|12457.51|12457.51|12457.51|12457.51|12457.51|12457.51|12457.51|0
1637845220000|2021-11-25 13:00:20|12458.51|12458.51|12458.51|12458.51|12458.92|12458.92|12458.51|12458.51|0
1637845230000|2021-11-25 13:00:30|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|0
1637845250000|2021-11-25 13:00:50|12458.11|12458.11|12458.55|12458.55|12458.55|12458.55|12458.11|12458.11|0
1637845260000|2021-11-25 13:01:00|12458.77|12458.77|12459.78|12459.78|12459.78|12459.78|12458.77|12458.77|0
1637845270000|2021-11-25 13:01:10|12459.93|12459.93|12459.93|12459.93|12459.93|12459.93|12459.93|12459.93|0
1637845320000|2021-11-25 13:02:00|12460.15|12460.15|12459.93|12459.93|12460.15|12460.15|12459.93|12459.93|0
1637845340000|2021-11-25 13:02:20|12458.93|12458.93|12458.93|12458.93|12458.93|12458.93|12458.93|12458.93|0
1637845370000|2021-11-25 13:02:50|12457.92|12457.92|12457.92|12457.92|12457.92|12457.92|12457.92|12457.92|0
1637845450000|2021-11-25 13:04:10|12458.16|12458.16|12458.16|12458.16|12458.16|12458.16|12458.16|12458.16|0
1637845460000|2021-11-25 13:04:20|12459.17|12459.17|12459.38|12459.38|12459.38|12459.38|12459.17|12459.17|0
1637845470000|2021-11-25 13:04:30|12459.19|12459.19|12459.19|12459.19|12459.19|12459.19|12459.19|12459.19|0
1637845510000|2021-11-25 13:05:10|12458.98|12458.98|12458.98|12458.98|12458.98|12458.98|12458.98|12458.98|0
1637845520000|2021-11-25 13:05:20|12459.33|12459.33|12459.35|12459.35|12459.35|12459.35|12459.33|12459.33|0
1637845540000|2021-11-25 13:05:40|12459.18|12459.18|12459.35|12459.35|12459.35|12459.35|12459.18|12459.18|0
1637845550000|2021-11-25 13:05:50|12460.58|12460.58|12460.58|12460.58|12460.58|12460.58|12460.58|12460.58|0
1637845560000|2021-11-25 13:06:00|12462.59|12462.59|12462.59|12462.59|12462.59|12462.59|12462.59|12462.59|0
1637845630000|2021-11-25 13:07:10|12461.36|12461.36|12461.36|12461.36|12461.36|12461.36|12461.36|12461.36|0
1637845640000|2021-11-25 13:07:20|12461.01|12461.01|12460.65|12460.65|12461.01|12461.01|12460.65|12460.65|0
1637845690000|2021-11-25 13:08:10|12460.62|12460.62|12460.62|12460.62|12460.62|12460.62|12460.62|12460.62|0
1637845700000|2021-11-25 13:08:20|12459.61|12459.61|12459.61|12459.61|12459.61|12459.61|12459.61|12459.61|0
1637845720000|2021-11-25 13:08:40|12459.78|12459.78|12460.14|12460.14|12460.14|12460.14|12459.78|12459.78|0
1637845740000|2021-11-25 13:09:00|12460.31|12460.31|12460.21|12460.21|12460.31|12460.31|12460|12460|0
1637845760000|2021-11-25 13:09:20|12460.08|12460.08|12460.08|12460.08|12460.08|12460.08|12460.08|12460.08|0
1637845770000|2021-11-25 13:09:30|12460.32|12460.32|12460.55|12460.55|12460.55|12460.55|12460.32|12460.32|0
1637845790000|2021-11-25 13:09:50|12460.03|12460.03|12460.03|12460.03|12460.03|12460.03|12460.03|12460.03|0
1637845800000|2021-11-25 13:10:00|12457.61|12457.61|12454.9|12454.9|12457.61|12457.61|12454.9|12454.9|0
1637845810000|2021-11-25 13:10:10|12454.19|12454.19|12451.29|12451.29|12454.19|12454.19|12451.29|12451.29|0
1637845850000|2021-11-25 13:10:50|12452.52|12452.52|12452.87|12452.87|12452.87|12452.87|12452.52|12452.52|0
1637845860000|2021-11-25 13:11:00|12454.88|12454.88|12454.88|12454.88|12454.88|12454.88|12454.88|12454.88|0
1637845870000|2021-11-25 13:11:10|12455.29|12455.29|12455.29|12455.29|12455.29|12455.29|12455.29|12455.29|0
1637845900000|2021-11-25 13:11:40|12455.65|12455.65|12455.65|12455.65|12455.65|12455.65|12455.65|12455.65|0
1637845910000|2021-11-25 13:11:50|12454.42|12454.42|12454.42|12454.42|12454.42|12454.42|12454.42|12454.42|0
1637845930000|2021-11-25 13:12:10|12454.01|12454.01|12454.01|12454.01|12454.01|12454.01|12454.01|12454.01|0
1637845980000|2021-11-25 13:13:00|12453.79|12453.79|12453.75|12453.75|12453.79|12453.79|12453.53|12453.53|0
1637845990000|2021-11-25 13:13:10|12455.76|12455.76|12455.76|12455.76|12455.76|12455.76|12455.76|12455.76|0
1637846000000|2021-11-25 13:13:20|12455.61|12455.61|12455.92|12455.92|12455.92|12455.92|12455.61|12455.61|0
1637846010000|2021-11-25 13:13:30|12457.15|12457.15|12457.15|12457.15|12457.15|12457.15|12457.15|12457.15|0
1637846020000|2021-11-25 13:13:40|12457.97|12457.97|12457.97|12457.97|12457.97|12457.97|12457.97|12457.97|0
1637846040000|2021-11-25 13:14:00|12458.23|12458.23|12458.5|12458.5|12458.5|12458.5|12458.23|12458.23|0
1637846050000|2021-11-25 13:14:10|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|0
1637846070000|2021-11-25 13:14:30|12458.7|12458.7|12459.72|12459.72|12459.88|12459.88|12458.7|12458.7|0
1637846090000|2021-11-25 13:14:50|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|0
1637846150000|2021-11-25 13:15:50|12458.79|12458.79|12458.79|12458.79|12458.79|12458.79|12458.79|12458.79|0
1637846170000|2021-11-25 13:16:10|12458.58|12458.58|12458.5|12458.5|12458.58|12458.58|12458.5|12458.5|0
1637846190000|2021-11-25 13:16:30|12458.58|12458.58|12458.95|12458.95|12458.95|12458.95|12458.58|12458.58|0
1637846200000|2021-11-25 13:16:40|12458.54|12458.54|12458.54|12458.54|12458.54|12458.54|12458.54|12458.54|0
1637846240000|2021-11-25 13:17:20|12458.95|12458.95|12458.95|12458.95|12458.95|12458.95|12458.95|12458.95|0
1637846250000|2021-11-25 13:17:30|12459.96|12459.96|12459.96|12459.96|12459.96|12459.96|12459.96|12459.96|0
1637846270000|2021-11-25 13:17:50|12459.83|12459.83|12459.83|12459.83|12459.83|12459.83|12459.83|12459.83|0
1637846280000|2021-11-25 13:18:00|12458.82|12458.82|12459.04|12459.04|12459.04|12459.04|12458.82|12458.82|0
1637846300000|2021-11-25 13:18:20|12458.89|12458.89|12459.19|12459.19|12459.19|12459.19|12458.89|12458.89|0
1637846330000|2021-11-25 13:18:50|12457.96|12457.96|12457.96|12457.96|12457.96|12457.96|12457.96|12457.96|0
1637846350000|2021-11-25 13:19:10|12457.71|12457.71|12457.3|12457.3|12457.71|12457.71|12457.3|12457.3|0
1637846360000|2021-11-25 13:19:20|12457.37|12457.37|12457.89|12457.89|12457.89|12457.89|12457.37|12457.37|0
1637846380000|2021-11-25 13:19:40|12457.9|12457.9|12458.33|12458.33|12458.33|12458.33|12457.9|12457.9|0
1637846390000|2021-11-25 13:19:50|12458.69|12458.69|12458.97|12458.97|12458.97|12458.97|12458.69|12458.69|0
1637846400000|2021-11-25 13:20:00|12457.74|12457.74|12458.01|12458.01|12458.01|12458.01|12457.74|12457.74|0
1637846410000|2021-11-25 13:20:10|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|0
1637846440000|2021-11-25 13:20:40|12458.06|12458.06|12457.84|12457.84|12458.06|12458.06|12457.84|12457.84|0
1637846450000|2021-11-25 13:20:50|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|12457.43|0
1637846480000|2021-11-25 13:21:20|12458.66|12458.66|12458.66|12458.66|12458.66|12458.66|12458.66|12458.66|0
1637846490000|2021-11-25 13:21:30|12458.9|12458.9|12458.9|12458.9|12458.9|12458.9|12458.9|12458.9|0
1637846520000|2021-11-25 13:22:00|12459.31|12459.31|12459.96|12459.96|12459.96|12459.96|12459.31|12459.31|0
1637846530000|2021-11-25 13:22:10|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|12460.13|0
1637846540000|2021-11-25 13:22:20|12460|12460|12460|12460|12460|12460|12460|12460|0
1637846550000|2021-11-25 13:22:30|12460.16|12460.16|12460.16|12460.16|12460.16|12460.16|12460.16|12460.16|0
1637846560000|2021-11-25 13:22:40|12459.8|12459.8|12462.33|12462.33|12462.33|12462.33|12459.8|12459.8|0
1637846570000|2021-11-25 13:22:50|12461.32|12461.32|12461.32|12461.32|12461.32|12461.32|12461.32|12461.32|0
1637846580000|2021-11-25 13:23:00|12461.4|12461.4|12461.4|12461.4|12461.4|12461.4|12461.4|12461.4|0
1637846610000|2021-11-25 13:23:30|12460.17|12460.17|12460.17|12460.17|12460.17|12460.17|12460.17|12460.17|0
1637846640000|2021-11-25 13:24:00|12458.16|12458.16|12457.39|12457.39|12458.16|12458.16|12457.39|12457.39|0
1637846660000|2021-11-25 13:24:20|12458.4|12458.4|12458.4|12458.4|12458.4|12458.4|12458.4|12458.4|0
1637846670000|2021-11-25 13:24:30|12458.83|12458.83|12458.83|12458.83|12458.83|12458.83|12458.83|12458.83|0
1637846700000|2021-11-25 13:25:00|12458.31|12458.31|12458.31|12458.31|12458.31|12458.31|12458.31|12458.31|0
1637846710000|2021-11-25 13:25:10|12458.29|12458.29|12458.08|12458.08|12458.43|12458.43|12458.08|12458.08|0
1637846800000|2021-11-25 13:26:40|12457.67|12457.67|12458.08|12458.08|12458.08|12458.08|12457.67|12457.67|0
1637846860000|2021-11-25 13:27:40|12458.49|12458.49|12458.49|12458.49|12458.49|12458.49|12458.49|12458.49|0
1637846870000|2021-11-25 13:27:50|12458.44|12458.44|12458.19|12458.19|12458.44|12458.44|12458.19|12458.19|0
1637846890000|2021-11-25 13:28:10|12458.99|12458.99|12459.2|12459.2|12459.2|12459.2|12458.99|12458.99|0
1637846910000|2021-11-25 13:28:30|12458.2|12458.2|12458.2|12458.2|12458.2|12458.2|12458.2|12458.2|0
1637846940000|2021-11-25 13:29:00|12458.55|12458.55|12458.55|12458.55|12458.55|12458.55|12458.55|12458.55|0
1637846960000|2021-11-25 13:29:20|12458.66|12458.66|12458.45|12458.45|12458.66|12458.66|12458.45|12458.45|0
1637847000000|2021-11-25 13:30:00|12458.23|12458.23|12458.23|12458.23|12458.23|12458.23|12458.23|12458.23|0
1637847040000|2021-11-25 13:30:40|12458.45|12458.45|12458.79|12458.79|12458.79|12458.79|12458.45|12458.45|0
1637847050000|2021-11-25 13:30:50|12458.62|12458.62|12458.62|12458.62|12458.62|12458.62|12458.62|12458.62|0
1637847090000|2021-11-25 13:31:30|12457.39|12457.39|12457.22|12457.22|12457.39|12457.39|12457.22|12457.22|0
1637847100000|2021-11-25 13:31:40|12456.71|12456.71|12456.71|12456.71|12456.71|12456.71|12456.71|12456.71|0
1637847140000|2021-11-25 13:32:20|12457.42|12457.42|12457.42|12457.42|12457.42|12457.42|12457.42|12457.42|0
1637847150000|2021-11-25 13:32:30|12457.49|12457.49|12457.75|12457.75|12457.75|12457.75|12457.49|12457.49|0
1637847170000|2021-11-25 13:32:50|12457.96|12457.96|12457.96|12457.96|12457.96|12457.96|12457.96|12457.96|0
1637847180000|2021-11-25 13:33:00|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|0
1637847200000|2021-11-25 13:33:20|12459.29|12459.29|12459.29|12459.29|12459.29|12459.29|12459.29|12459.29|0
1637847220000|2021-11-25 13:33:40|12459.12|12459.12|12459.64|12459.64|12459.64|12459.64|12459.12|12459.12|0
1637847230000|2021-11-25 13:33:50|12461.65|12461.65|12462.82|12462.82|12462.82|12462.82|12461.65|12461.65|0
1637847240000|2021-11-25 13:34:00|12463.04|12463.04|12463.43|12463.43|12463.56|12463.56|12463.04|12463.04|0
1637847250000|2021-11-25 13:34:10|12463.84|12463.84|12464.85|12464.85|12464.85|12464.85|12463.84|12463.84|0
1637847260000|2021-11-25 13:34:20|12465.36|12465.36|12466.07|12466.07|12466.07|12466.07|12465.36|12465.36|0
1637847280000|2021-11-25 13:34:40|12465.93|12465.93|12465.93|12465.93|12465.93|12465.93|12465.93|12465.93|0
1637847310000|2021-11-25 13:35:10|12466.08|12466.08|12466.7|12466.7|12466.7|12466.7|12466.05|12466.05|0
1637847320000|2021-11-25 13:35:20|12466.17|12466.17|12466.17|12466.17|12466.17|12466.17|12466.17|12466.17|0
1637847330000|2021-11-25 13:35:30|12465.73|12465.73|12465.78|12465.78|12465.78|12465.78|12465.73|12465.73|0
1637847350000|2021-11-25 13:35:50|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|0
1637847360000|2021-11-25 13:36:00|12465.56|12465.56|12466.21|12466.21|12466.21|12466.21|12465.21|12465.21|0
1637847390000|2021-11-25 13:36:30|12466.16|12466.16|12466.16|12466.16|12466.16|12466.16|12466.16|12466.16|0
1637847400000|2021-11-25 13:36:40|12466.44|12466.44|12466.61|12466.61|12466.61|12466.61|12466.44|12466.44|0
1637847420000|2021-11-25 13:37:00|12465.2|12465.2|12464.84|12464.84|12465.2|12465.2|12464.84|12464.84|0
1637847430000|2021-11-25 13:37:10|12465.25|12465.25|12465.25|12465.25|12465.25|12465.25|12465.25|12465.25|0
1637847440000|2021-11-25 13:37:20|12465.47|12465.47|12465.47|12465.47|12465.47|12465.47|12465.47|12465.47|0
1637847450000|2021-11-25 13:37:30|12465.2|12465.2|12465.22|12465.22|12465.22|12465.22|12465.2|12465.2|0
1637847460000|2021-11-25 13:37:40|12465.44|12465.44|12465.22|12465.22|12465.44|12465.44|12465.22|12465.22|0
1637847470000|2021-11-25 13:37:50|12465.39|12465.39|12465.39|12465.39|12465.39|12465.39|12465.39|12465.39|0
1637847480000|2021-11-25 13:38:00|12465.41|12465.41|12465.41|12465.41|12465.41|12465.41|12465.41|12465.41|0
1637847490000|2021-11-25 13:38:10|12465.58|12465.58|12465.58|12465.58|12465.58|12465.58|12465.58|12465.58|0
1637847530000|2021-11-25 13:38:50|12465.85|12465.85|12465.85|12465.85|12465.85|12465.85|12465.85|12465.85|0
1637847570000|2021-11-25 13:39:30|12467.08|12467.08|12467.08|12467.08|12467.08|12467.08|12467.08|12467.08|0
1637847580000|2021-11-25 13:39:40|12466.67|12466.67|12465.85|12465.85|12466.67|12466.67|12465.85|12465.85|0
1637847590000|2021-11-25 13:39:50|12466.26|12466.26|12466.26|12466.26|12466.26|12466.26|12466.26|12466.26|0
1637847600000|2021-11-25 13:40:00|12466.41|12466.41|12466.41|12466.41|12466.41|12466.41|12466.41|12466.41|0
1637847610000|2021-11-25 13:40:10|12466.3|12466.3|12466.3|12466.3|12466.3|12466.3|12466.3|12466.3|0
1637847630000|2021-11-25 13:40:30|12466.22|12466.22|12466.49|12466.49|12466.49|12466.49|12466.21|12466.21|0
1637847640000|2021-11-25 13:40:40|12465.48|12465.48|12465.68|12465.68|12465.68|12465.68|12465.48|12465.48|0
1637847650000|2021-11-25 13:40:50|12465.41|12465.41|12465.28|12465.28|12465.41|12465.41|12465.28|12465.28|0
1637847660000|2021-11-25 13:41:00|12465.45|12465.45|12465.45|12465.45|12465.45|12465.45|12465.45|12465.45|0
1637847670000|2021-11-25 13:41:10|12465.51|12465.51|12465.28|12465.28|12465.61|12465.61|12465.28|12465.28|0
1637847680000|2021-11-25 13:41:20|12465.11|12465.11|12465.28|12465.28|12465.28|12465.28|12465.11|12465.11|0
1637847720000|2021-11-25 13:42:00|12465.26|12465.26|12465.26|12465.26|12465.26|12465.26|12465.26|12465.26|0
1637847730000|2021-11-25 13:42:10|12465.31|12465.31|12465.67|12465.67|12465.67|12465.67|12465.31|12465.31|0
1637847740000|2021-11-25 13:42:20|12465.75|12465.75|12465.75|12465.75|12465.75|12465.75|12465.75|12465.75|0
1637847800000|2021-11-25 13:43:20|12464.93|12464.93|12463.92|12463.92|12464.93|12464.93|12463.92|12463.92|0
1637847810000|2021-11-25 13:43:30|12463.57|12463.57|12463.4|12463.4|12463.57|12463.57|12463.4|12463.4|0
1637847850000|2021-11-25 13:44:10|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|12462.89|0
1637847870000|2021-11-25 13:44:30|12463.02|12463.02|12463.22|12463.22|12463.22|12463.22|12463.02|12463.02|0
1637847900000|2021-11-25 13:45:00|12462.99|12462.99|12462.91|12462.91|12462.99|12462.99|12462.91|12462.91|0
1637847910000|2021-11-25 13:45:10|12462.39|12462.39|12461.87|12461.87|12462.39|12462.39|12461.87|12461.87|0
1637847920000|2021-11-25 13:45:20|12462.01|12462.01|12462.01|12462.01|12462.01|12462.01|12462.01|12462.01|0
1637847960000|2021-11-25 13:46:00|12462.52|12462.52|12462.77|12462.77|12462.77|12462.77|12462.36|12462.36|0
1637847970000|2021-11-25 13:46:10|12463.11|12463.11|12462.94|12462.94|12463.11|12463.11|12462.94|12462.94|0
1637847980000|2021-11-25 13:46:20|12463.35|12463.35|12463.35|12463.35|12463.35|12463.35|12463.35|12463.35|0
1637847990000|2021-11-25 13:46:30|12463|12463|12461.36|12461.36|12463|12463|12461.36|12461.36|0
1637848000000|2021-11-25 13:46:40|12461.66|12461.66|12460.83|12460.83|12461.66|12461.66|12460.66|12460.66|0
1637848010000|2021-11-25 13:46:50|12460.56|12460.56|12460.83|12460.83|12460.83|12460.83|12460.56|12460.56|0
1637848020000|2021-11-25 13:47:00|12459.6|12459.6|12459.37|12459.37|12459.65|12459.65|12459.37|12459.37|0
1637848030000|2021-11-25 13:47:10|12459.06|12459.06|12459.06|12459.06|12459.06|12459.06|12459.06|12459.06|0
1637848040000|2021-11-25 13:47:20|12458.84|12458.84|12458.89|12458.89|12458.89|12458.89|12458.84|12458.84|0
1637848050000|2021-11-25 13:47:30|12458.72|12458.72|12458.72|12458.72|12458.72|12458.72|12458.72|12458.72|0
1637848060000|2021-11-25 13:47:40|12458.85|12458.85|12458.63|12458.63|12458.85|12458.85|12458.63|12458.63|0
1637848080000|2021-11-25 13:48:00|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|0
1637848090000|2021-11-25 13:48:10|12458.95|12458.95|12458.95|12458.95|12458.95|12458.95|12458.95|12458.95|0
1637848110000|2021-11-25 13:48:30|12459.13|12459.13|12459.13|12459.13|12459.13|12459.13|12459.13|12459.13|0
1637848120000|2021-11-25 13:48:40|12459.3|12459.3|12459.3|12459.3|12459.3|12459.3|12459.3|12459.3|0
1637848130000|2021-11-25 13:48:50|12458.48|12458.48|12458.89|12458.89|12458.89|12458.89|12458.48|12458.48|0
1637848150000|2021-11-25 13:49:10|12458.62|12458.62|12458.62|12458.62|12458.62|12458.62|12458.62|12458.62|0
1637848180000|2021-11-25 13:49:40|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|12458.35|0
1637848200000|2021-11-25 13:50:00|12458.71|12458.71|12458.71|12458.71|12458.71|12458.71|12458.71|12458.71|0
1637848220000|2021-11-25 13:50:20|12457.35|12457.35|12457.35|12457.35|12457.35|12457.35|12457.35|12457.35|0
1637848230000|2021-11-25 13:50:30|12456.83|12456.83|12456.83|12456.83|12456.83|12456.83|12456.83|12456.83|0
1637848240000|2021-11-25 13:50:40|12457.35|12457.35|12457.35|12457.35|12457.35|12457.35|12457.35|12457.35|0
1637848270000|2021-11-25 13:51:10|12457.17|12457.17|12457.17|12457.17|12457.17|12457.17|12457.17|12457.17|0
1637848290000|2021-11-25 13:51:30|12456.97|12456.97|12456.81|12456.81|12456.97|12456.97|12456.81|12456.81|0
1637848300000|2021-11-25 13:51:40|12457.16|12457.16|12458.19|12458.19|12458.22|12458.22|12457.16|12457.16|0
1637848330000|2021-11-25 13:52:10|12458.54|12458.54|12458.95|12458.95|12458.95|12458.95|12458.54|12458.54|0
1637848340000|2021-11-25 13:52:20|12459.96|12459.96|12458.73|12458.73|12460.1|12460.1|12458.73|12458.73|0
1637848350000|2021-11-25 13:52:30|12459.96|12459.96|12460.37|12460.37|12460.37|12460.37|12459.96|12459.96|0
1637848390000|2021-11-25 13:53:10|12460.64|12460.64|12460.47|12460.47|12460.64|12460.64|12460.47|12460.47|0
1637848420000|2021-11-25 13:53:40|12460.9|12460.9|12461.34|12461.34|12461.34|12461.34|12460.69|12460.69|0
1637848440000|2021-11-25 13:54:00|12462.34|12462.34|12462.34|12462.34|12462.34|12462.34|12462.34|12462.34|0
1637848450000|2021-11-25 13:54:10|12462.51|12462.51|12462.51|12462.51|12462.51|12462.51|12462.51|12462.51|0
1637848460000|2021-11-25 13:54:20|12463.52|12463.52|12463.39|12463.39|12463.52|12463.52|12463.39|12463.39|0
1637848470000|2021-11-25 13:54:30|12463.31|12463.31|12463.31|12463.31|12463.31|12463.31|12463.31|12463.31|0
1637848480000|2021-11-25 13:54:40|12462.9|12462.9|12462.9|12462.9|12462.9|12462.9|12462.9|12462.9|0
1637848520000|2021-11-25 13:55:20|12462.55|12462.55|12462.55|12462.55|12462.55|12462.55|12462.55|12462.55|0
1637848570000|2021-11-25 13:56:10|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|0
1637848600000|2021-11-25 13:56:40|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|0
1637848620000|2021-11-25 13:57:00|12463.57|12463.57|12462.51|12462.51|12463.72|12463.72|12462.31|12462.31|0
1637848640000|2021-11-25 13:57:20|12461.5|12461.5|12461.15|12461.15|12461.5|12461.5|12461.15|12461.15|0
1637848650000|2021-11-25 13:57:30|12459.92|12459.92|12459.92|12459.92|12459.92|12459.92|12459.92|12459.92|0
1637848660000|2021-11-25 13:57:40|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|0
1637848670000|2021-11-25 13:57:50|12458.94|12458.94|12458.68|12458.68|12458.94|12458.94|12458.68|12458.68|0
1637848690000|2021-11-25 13:58:10|12458.64|12458.64|12458.64|12458.64|12458.64|12458.64|12458.64|12458.64|0
1637848710000|2021-11-25 13:58:30|12458.8|12458.8|12456.97|12456.97|12459.15|12459.15|12456.97|12456.97|0
1637848770000|2021-11-25 13:59:30|12456.8|12456.8|12456.63|12456.63|12456.8|12456.8|12456.63|12456.63|0
1637848800000|2021-11-25 14:00:00|12456.27|12456.27|12455.03|12455.03|12456.27|12456.27|12455.03|12455.03|0
1637848810000|2021-11-25 14:00:10|12454.77|12454.77|12454.36|12454.36|12454.77|12454.77|12454.36|12454.36|0
1637848820000|2021-11-25 14:00:20|12453.84|12453.84|12453.84|12453.84|12453.84|12453.84|12453.84|12453.84|0
1637848830000|2021-11-25 14:00:30|12452.61|12452.61|12452.61|12452.61|12452.61|12452.61|12452.61|12452.61|0
1637848850000|2021-11-25 14:00:50|12452.2|12452.2|12451.42|12451.42|12452.61|12452.61|12451.42|12451.42|0
1637848860000|2021-11-25 14:01:00|12452.65|12452.65|12453.06|12453.06|12453.06|12453.06|12452.65|12452.65|0
1637848870000|2021-11-25 14:01:10|12453.47|12453.47|12455.48|12455.48|12455.48|12455.48|12453.47|12453.47|0
1637848880000|2021-11-25 14:01:20|12455.84|12455.84|12456.19|12456.19|12456.19|12456.19|12455.84|12455.84|0
1637848890000|2021-11-25 14:01:30|12455.78|12455.78|12457.12|12457.12|12457.12|12457.12|12455.78|12455.78|0
1637848910000|2021-11-25 14:01:50|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|0
1637848920000|2021-11-25 14:02:00|12457.64|12457.64|12457.64|12457.64|12457.64|12457.64|12457.64|12457.64|0
1637848930000|2021-11-25 14:02:10|12457.59|12457.59|12459.16|12459.16|12459.16|12459.16|12457.59|12457.59|0
1637849000000|2021-11-25 14:03:20|12459.5|12459.5|12459.5|12459.5|12459.5|12459.5|12459.5|12459.5|0
1637849010000|2021-11-25 14:03:30|12459.36|12459.36|12458.95|12458.95|12459.39|12459.39|12458.95|12458.95|0
1637849020000|2021-11-25 14:03:40|12458.71|12458.71|12459.27|12459.27|12459.44|12459.44|12458.71|12458.71|0
1637849030000|2021-11-25 14:03:50|12458.92|12458.92|12457.68|12457.68|12458.92|12458.92|12457.68|12457.68|0
1637849050000|2021-11-25 14:04:10|12455.67|12455.67|12455.43|12455.43|12455.67|12455.67|12455.43|12455.43|0
1637849080000|2021-11-25 14:04:40|12455.65|12455.65|12455.65|12455.65|12455.65|12455.65|12455.65|12455.65|0
1637849150000|2021-11-25 14:05:50|12455.87|12455.87|12455.87|12455.87|12455.87|12455.87|12455.87|12455.87|0
1637849160000|2021-11-25 14:06:00|12456.21|12456.21|12457.62|12457.62|12457.62|12457.62|12456.21|12456.21|0
1637849170000|2021-11-25 14:06:10|12458.63|12458.63|12458.63|12458.63|12458.63|12458.63|12458.63|12458.63|0
1637849180000|2021-11-25 14:06:20|12458.98|12458.98|12458.98|12458.98|12458.98|12458.98|12458.98|12458.98|0
1637849200000|2021-11-25 14:06:40|12459.39|12459.39|12459.39|12459.39|12459.39|12459.39|12459.39|12459.39|0
1637849220000|2021-11-25 14:07:00|12459.56|12459.56|12459.56|12459.56|12459.56|12459.56|12459.56|12459.56|0
1637849230000|2021-11-25 14:07:10|12459.73|12459.73|12459.9|12459.9|12459.9|12459.9|12459.73|12459.73|0
1637849270000|2021-11-25 14:07:50|12459.69|12459.69|12459.95|12459.95|12459.95|12459.95|12459.69|12459.69|0
1637849290000|2021-11-25 14:08:10|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|0
1637849310000|2021-11-25 14:08:30|12459.73|12459.73|12459.87|12459.87|12459.87|12459.87|12459.6|12459.6|0
1637849340000|2021-11-25 14:09:00|12460.28|12460.28|12460.58|12460.58|12460.58|12460.58|12460.28|12460.28|0
1637849360000|2021-11-25 14:09:20|12460.5|12460.5|12460.5|12460.5|12460.5|12460.5|12460.5|12460.5|0
1637849380000|2021-11-25 14:09:40|12461.51|12461.51|12460.91|12460.91|12461.51|12461.51|12460.5|12460.5|0
1637849400000|2021-11-25 14:10:00|12461.11|12461.11|12461.11|12461.11|12461.11|12461.11|12461.11|12461.11|0
1637849420000|2021-11-25 14:10:20|12462.12|12462.12|12462.12|12462.12|12462.12|12462.12|12462.12|12462.12|0
1637849430000|2021-11-25 14:10:30|12462.59|12462.59|12462.74|12462.74|12462.74|12462.74|12462.59|12462.59|0
1637849440000|2021-11-25 14:10:40|12463.28|12463.28|12463.68|12463.68|12463.68|12463.68|12463.28|12463.28|0
1637849470000|2021-11-25 14:11:10|12464.5|12464.5|12464.91|12464.91|12464.91|12464.91|12464.5|12464.5|0
1637849480000|2021-11-25 14:11:20|12464.5|12464.5|12464.5|12464.5|12464.5|12464.5|12464.5|12464.5|0
1637849510000|2021-11-25 14:11:50|12464.29|12464.29|12464.29|12464.29|12464.29|12464.29|12464.29|12464.29|0
1637849560000|2021-11-25 14:12:40|12465.29|12465.29|12465.22|12465.22|12465.29|12465.29|12465.15|12465.15|0
1637849580000|2021-11-25 14:13:00|12465.93|12465.93|12465.67|12465.67|12465.93|12465.93|12465.67|12465.67|0
1637849590000|2021-11-25 14:13:10|12465.5|12465.5|12465.28|12465.28|12465.5|12465.5|12465.28|12465.28|0
1637849630000|2021-11-25 14:13:50|12464.94|12464.94|12464.94|12464.94|12464.94|12464.94|12464.94|12464.94|0
1637849640000|2021-11-25 14:14:00|12465.3|12465.3|12465.3|12465.3|12465.3|12465.3|12465.3|12465.3|0
1637849680000|2021-11-25 14:14:40|12465.7|12465.7|12465.7|12465.7|12465.7|12465.7|12465.7|12465.7|0
1637849690000|2021-11-25 14:14:50|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|0
1637849700000|2021-11-25 14:15:00|12465.77|12465.77|12465.77|12465.77|12465.93|12465.93|12465.77|12465.77|0
1637849720000|2021-11-25 14:15:20|12465.5|12465.5|12465.5|12465.5|12465.5|12465.5|12465.5|12465.5|0
1637849740000|2021-11-25 14:15:40|12465.33|12465.33|12465.33|12465.33|12465.33|12465.33|12465.33|12465.33|0
1637849750000|2021-11-25 14:15:50|12465.24|12465.24|12465.75|12465.75|12465.75|12465.75|12465.24|12465.24|0
1637849760000|2021-11-25 14:16:00|12465.93|12465.93|12466.08|12466.08|12466.1|12466.1|12465.93|12465.93|0
1637849770000|2021-11-25 14:16:10|12466.11|12466.11|12466.1|12466.1|12466.11|12466.11|12466.06|12466.06|0
1637849830000|2021-11-25 14:17:10|12466.17|12466.17|12466.17|12466.17|12466.17|12466.17|12466.17|12466.17|0
1637849840000|2021-11-25 14:17:20|12467.18|12467.18|12467.18|12467.18|12467.18|12467.18|12467.18|12467.18|0
1637849850000|2021-11-25 14:17:30|12466.75|12466.75|12466.96|12466.96|12466.96|12466.96|12466.75|12466.75|0
1637849890000|2021-11-25 14:18:10|12466.75|12466.75|12466.75|12466.75|12466.75|12466.75|12466.75|12466.75|0
1637849900000|2021-11-25 14:18:20|12466.99|12466.99|12466.99|12466.99|12466.99|12466.99|12466.99|12466.99|0
1637849930000|2021-11-25 14:18:50|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|0
1637849950000|2021-11-25 14:19:10|12467.5|12467.5|12467.42|12467.42|12467.5|12467.5|12467.42|12467.42|0
1637849970000|2021-11-25 14:19:30|12467.01|12467.01|12466.62|12466.62|12467.01|12467.01|12466.62|12466.62|0
1637849980000|2021-11-25 14:19:40|12466.45|12466.45|12466.45|12466.45|12466.45|12466.45|12466.45|12466.45|0
1637849990000|2021-11-25 14:19:50|12466.86|12466.86|12466.86|12466.86|12466.86|12466.86|12466.86|12466.86|0
1637850010000|2021-11-25 14:20:10|12467.02|12467.02|12467.69|12467.69|12467.69|12467.69|12467.02|12467.02|0
1637850040000|2021-11-25 14:20:40|12467.92|12467.92|12467.92|12467.92|12467.92|12467.92|12467.92|12467.92|0
1637850060000|2021-11-25 14:21:00|12468.28|12468.28|12468.28|12468.28|12468.28|12468.28|12468.28|12468.28|0
1637850070000|2021-11-25 14:21:10|12467.46|12467.46|12467.05|12467.05|12467.46|12467.46|12467.05|12467.05|0
1637850080000|2021-11-25 14:21:20|12467.46|12467.46|12467.61|12467.61|12467.61|12467.61|12467.46|12467.46|0
1637850090000|2021-11-25 14:21:30|12467.66|12467.66|12467.97|12467.97|12468.05|12468.05|12467.66|12467.66|0
1637850100000|2021-11-25 14:21:40|12468.12|12468.12|12468.12|12468.12|12468.12|12468.12|12468.12|12468.12|0
1637850130000|2021-11-25 14:22:10|12468.2|12468.2|12468.12|12468.12|12468.2|12468.2|12468.12|12468.12|0
1637850140000|2021-11-25 14:22:20|12468.83|12468.83|12469.34|12469.34|12469.34|12469.34|12468.83|12468.83|0
1637850150000|2021-11-25 14:22:30|12469.42|12469.42|12469.67|12469.67|12469.67|12469.67|12469.42|12469.42|0
1637850180000|2021-11-25 14:23:00|12469.6|12469.6|12469.6|12469.6|12469.6|12469.6|12469.6|12469.6|0
1637850190000|2021-11-25 14:23:10|12469.75|12469.75|12469.6|12469.6|12469.75|12469.75|12469.6|12469.6|0
1637850200000|2021-11-25 14:23:20|12469.67|12469.67|12469.61|12469.61|12469.77|12469.77|12469.6|12469.6|0
1637850210000|2021-11-25 14:23:30|12469.78|12469.78|12469.78|12469.78|12469.78|12469.78|12469.78|12469.78|0
1637850220000|2021-11-25 14:23:40|12469.43|12469.43|12469.07|12469.07|12469.43|12469.43|12469.07|12469.07|0
1637850230000|2021-11-25 14:23:50|12469.43|12469.43|12469.43|12469.43|12469.43|12469.43|12469.43|12469.43|0
1637850240000|2021-11-25 14:24:00|12470.43|12470.43|12470.65|12470.65|12470.65|12470.65|12470.43|12470.43|0
1637850250000|2021-11-25 14:24:10|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|0
1637850310000|2021-11-25 14:25:10|12469.72|12469.72|12469.72|12469.72|12469.72|12469.72|12469.72|12469.72|0
1637850330000|2021-11-25 14:25:30|12470.13|12470.13|12470.13|12470.13|12470.13|12470.13|12470.13|12470.13|0
1637850360000|2021-11-25 14:26:00|12470.35|12470.35|12469.83|12469.83|12470.35|12470.35|12469.83|12469.83|0
1637850370000|2021-11-25 14:26:10|12469.47|12469.47|12469.47|12469.47|12469.47|12469.47|12469.47|12469.47|0
1637850380000|2021-11-25 14:26:20|12469.12|12469.12|12469.46|12469.46|12469.46|12469.46|12469.12|12469.12|0
1637850390000|2021-11-25 14:26:30|12470.69|12470.69|12470.69|12470.69|12470.69|12470.69|12470.69|12470.69|0
1637850410000|2021-11-25 14:26:50|12470.52|12470.52|12470.22|12470.22|12470.52|12470.52|12470.22|12470.22|0
1637850530000|2021-11-25 14:28:50|12470.48|12470.48|12470.48|12470.48|12470.48|12470.48|12470.48|12470.48|0
1637850540000|2021-11-25 14:29:00|12470.94|12470.94|12471.1|12471.1|12471.1|12471.1|12470.94|12470.94|0
1637850550000|2021-11-25 14:29:10|12472.33|12472.33|12472.47|12472.47|12472.47|12472.47|12472.11|12472.11|0
1637850560000|2021-11-25 14:29:20|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|12472.98|0
1637850570000|2021-11-25 14:29:30|12473.11|12473.11|12473.11|12473.11|12473.11|12473.11|12473.11|12473.11|0
1637850600000|2021-11-25 14:30:00|12472.9|12472.9|12472.9|12472.9|12472.9|12472.9|12472.9|12472.9|0
1637850610000|2021-11-25 14:30:10|12472.55|12472.55|12472.46|12472.46|12472.55|12472.55|12472.46|12472.46|0
1637850620000|2021-11-25 14:30:20|12472.11|12472.11|12472.11|12472.11|12472.11|12472.11|12472.11|12472.11|0
1637850640000|2021-11-25 14:30:40|12471.94|12471.94|12471.77|12471.77|12471.94|12471.94|12471.77|12471.77|0
1637850650000|2021-11-25 14:30:50|12470.76|12470.76|12470.76|12470.76|12470.76|12470.76|12470.76|12470.76|0
1637850660000|2021-11-25 14:31:00|12470.41|12470.41|12468.83|12468.83|12470.41|12470.41|12468.83|12468.83|0
1637850670000|2021-11-25 14:31:10|12468.48|12468.48|12468.26|12468.26|12468.48|12468.48|12468.26|12468.26|0
1637850710000|2021-11-25 14:31:50|12468.42|12468.42|12469.77|12469.77|12469.77|12469.77|12468.42|12468.42|0
1637850720000|2021-11-25 14:32:00|12469.93|12469.93|12470.74|12470.74|12470.74|12470.74|12469.77|12469.77|0
1637850730000|2021-11-25 14:32:10|12470.97|12470.97|12471.58|12471.58|12471.58|12471.58|12470.58|12470.58|0
1637850750000|2021-11-25 14:32:30|12471.42|12471.42|12471.66|12471.66|12471.74|12471.74|12471.35|12471.35|0
1637850760000|2021-11-25 14:32:40|12472|12472|12474.31|12474.31|12474.31|12474.31|12471.67|12471.67|0
1637850770000|2021-11-25 14:32:50|12473.83|12473.83|12473.6|12473.6|12473.83|12473.83|12473.6|12473.6|0
1637850780000|2021-11-25 14:33:00|12473.75|12473.75|12474.42|12474.42|12474.42|12474.42|12473.75|12473.75|0
1637850810000|2021-11-25 14:33:30|12474.21|12474.21|12471.18|12471.18|12474.64|12474.64|12471.18|12471.18|0
1637850820000|2021-11-25 14:33:40|12471.01|12471.01|12469.62|12469.62|12471.01|12471.01|12469.62|12469.62|0
1637850830000|2021-11-25 14:33:50|12469.85|12469.85|12470.29|12470.29|12470.29|12470.29|12469.85|12469.85|0
1637850860000|2021-11-25 14:34:20|12469.93|12469.93|12469.67|12469.67|12469.93|12469.93|12469.67|12469.67|0
1637850880000|2021-11-25 14:34:40|12469.59|12469.59|12469.59|12469.59|12469.59|12469.59|12469.59|12469.59|0
1637850890000|2021-11-25 14:34:50|12469.51|12469.51|12469.51|12469.51|12469.51|12469.51|12469.51|12469.51|0
1637850900000|2021-11-25 14:35:00|12469.28|12469.28|12469.28|12469.28|12469.28|12469.28|12469.28|12469.28|0
1637850910000|2021-11-25 14:35:10|12469.11|12469.11|12469.11|12469.11|12469.11|12469.11|12469.11|12469.11|0
1637850920000|2021-11-25 14:35:20|12468.88|12468.88|12468.88|12468.88|12468.88|12468.88|12468.88|12468.88|0
1637850930000|2021-11-25 14:35:30|12469.05|12469.05|12468.52|12468.52|12469.05|12469.05|12468.52|12468.52|0
1637850940000|2021-11-25 14:35:40|12468.11|12468.11|12468.11|12468.11|12468.11|12468.11|12468.11|12468.11|0
1637850950000|2021-11-25 14:35:50|12468.03|12468.03|12467.8|12467.8|12468.03|12468.03|12467.8|12467.8|0
1637850960000|2021-11-25 14:36:00|12467.58|12467.58|12467.58|12467.58|12467.58|12467.58|12467.58|12467.58|0
1637850970000|2021-11-25 14:36:10|12467.73|12467.73|12468.74|12468.74|12468.74|12468.74|12467.5|12467.5|0
1637850990000|2021-11-25 14:36:30|12468.5|12468.5|12468.55|12468.55|12468.55|12468.55|12468.5|12468.5|0
1637851000000|2021-11-25 14:36:40|12468.68|12468.68|12468.68|12468.68|12468.68|12468.68|12468.68|12468.68|0
1637851010000|2021-11-25 14:36:50|12468.7|12468.7|12468.7|12468.7|12468.7|12468.7|12468.7|12468.7|0
1637851020000|2021-11-25 14:37:00|12469.18|12469.18|12469.26|12469.26|12469.26|12469.26|12469.18|12469.18|0
1637851030000|2021-11-25 14:37:10|12468.9|12468.9|12469.3|12469.3|12469.3|12469.3|12468.9|12468.9|0
1637851050000|2021-11-25 14:37:30|12468.29|12468.29|12467.06|12467.06|12468.29|12468.29|12467.06|12467.06|0
1637851060000|2021-11-25 14:37:40|12466.65|12466.65|12465.64|12465.64|12466.65|12466.65|12465.42|12465.42|0
1637851070000|2021-11-25 14:37:50|12464.64|12464.64|12465.52|12465.52|12465.52|12465.52|12464.64|12464.64|0
1637851080000|2021-11-25 14:38:00|12465.87|12465.87|12465.87|12465.87|12465.87|12465.87|12465.87|12465.87|0
1637851100000|2021-11-25 14:38:20|12466.88|12466.88|12467.88|12467.88|12467.88|12467.88|12466.88|12466.88|0
1637851120000|2021-11-25 14:38:40|12467.86|12467.86|12468.22|12468.22|12468.22|12468.22|12467.86|12467.86|0
1637851130000|2021-11-25 14:38:50|12468.39|12468.39|12468.39|12468.39|12468.39|12468.39|12468.39|12468.39|0
1637851160000|2021-11-25 14:39:20|12468.15|12468.15|12468.23|12468.23|12468.23|12468.23|12468.15|12468.15|0
1637851170000|2021-11-25 14:39:30|12468.63|12468.63|12468.63|12468.63|12468.63|12468.63|12468.63|12468.63|0
1637851190000|2021-11-25 14:39:50|12468.87|12468.87|12468.87|12468.87|12468.87|12468.87|12468.87|12468.87|0
1637851200000|2021-11-25 14:40:00|12468.8|12468.8|12468.8|12468.8|12468.8|12468.8|12468.8|12468.8|0
1637851230000|2021-11-25 14:40:30|12469.15|12469.15|12469.15|12469.15|12469.15|12469.15|12469.15|12469.15|0
1637851240000|2021-11-25 14:40:40|12468.63|12468.63|12468.63|12468.63|12468.63|12468.63|12468.63|12468.63|0
1637851250000|2021-11-25 14:40:50|12468.71|12468.71|12469.36|12469.36|12469.36|12469.36|12468.67|12468.67|0
1637851260000|2021-11-25 14:41:00|12469.79|12469.79|12469.79|12469.79|12469.79|12469.79|12469.79|12469.79|0
1637851270000|2021-11-25 14:41:10|12470.06|12470.06|12470.23|12470.23|12470.23|12470.23|12470.06|12470.06|0
1637851280000|2021-11-25 14:41:20|12469.96|12469.96|12469.69|12469.69|12469.96|12469.96|12469.69|12469.69|0
1637851290000|2021-11-25 14:41:30|12470.05|12470.05|12470.05|12470.05|12470.05|12470.05|12470.05|12470.05|0
1637851300000|2021-11-25 14:41:40|12470.31|12470.31|12470.31|12470.31|12470.31|12470.31|12470.31|12470.31|0
1637851310000|2021-11-25 14:41:50|12470.16|12470.16|12469.83|12469.83|12470.16|12470.16|12469.75|12469.75|0
1637851320000|2021-11-25 14:42:00|12470|12470|12470|12470|12470|12470|12470|12470|0
1637851340000|2021-11-25 14:42:20|12470.27|12470.27|12470.27|12470.27|12470.27|12470.27|12470.27|12470.27|0
1637851350000|2021-11-25 14:42:30|12471.27|12471.27|12472.09|12472.09|12472.09|12472.09|12471.27|12471.27|0
1637851360000|2021-11-25 14:42:40|12473.59|12473.59|12473.94|12473.94|12473.94|12473.94|12473.59|12473.59|0
1637851370000|2021-11-25 14:42:50|12474.95|12474.95|12474.95|12474.95|12474.95|12474.95|12474.95|12474.95|0
1637851380000|2021-11-25 14:43:00|12475.3|12475.3|12475.15|12475.15|12475.3|12475.3|12475.15|12475.15|0
1637851390000|2021-11-25 14:43:10|12475.05|12475.05|12475.05|12475.05|12475.05|12475.05|12475.05|12475.05|0
1637851400000|2021-11-25 14:43:20|12475.46|12475.46|12475.46|12475.46|12475.46|12475.46|12475.46|12475.46|0
1637851410000|2021-11-25 14:43:30|12475.38|12475.38|12474.93|12474.93|12475.38|12475.38|12474.93|12474.93|0
1637851420000|2021-11-25 14:43:40|12476.16|12476.16|12474.93|12474.93|12476.16|12476.16|12474.93|12474.93|0
1637851440000|2021-11-25 14:44:00|12473.7|12473.7|12472.7|12472.7|12473.7|12473.7|12472.7|12472.7|0
1637851450000|2021-11-25 14:44:10|12472.48|12472.48|12472.48|12472.48|12472.48|12472.48|12472.48|12472.48|0
1637851460000|2021-11-25 14:44:20|12472.16|12472.16|12472.16|12472.16|12472.16|12472.16|12472.16|12472.16|0
1637851480000|2021-11-25 14:44:40|12471.34|12471.34|12471.75|12471.75|12471.75|12471.75|12471.34|12471.34|0
1637851490000|2021-11-25 14:44:50|12471.58|12471.58|12472.35|12472.35|12472.35|12472.35|12471.58|12471.58|0
1637851500000|2021-11-25 14:45:00|12471.94|12471.94|12473.17|12473.17|12473.17|12473.17|12471.94|12471.94|0
1637851520000|2021-11-25 14:45:20|12472.76|12472.76|12473.03|12473.03|12473.03|12473.03|12472.76|12472.76|0
1637851530000|2021-11-25 14:45:30|12473.37|12473.37|12473.78|12473.78|12474.19|12474.19|12473.37|12473.37|0
1637851540000|2021-11-25 14:45:40|12473.88|12473.88|12474.03|12474.03|12474.03|12474.03|12473.88|12473.88|0
1637851550000|2021-11-25 14:45:50|12474.11|12474.11|12474.11|12474.11|12474.11|12474.11|12474.11|12474.11|0
1637851560000|2021-11-25 14:46:00|12474.32|12474.32|12474.73|12474.73|12474.73|12474.73|12474.32|12474.32|0
1637851570000|2021-11-25 14:46:10|12474.97|12474.97|12474.97|12474.97|12474.97|12474.97|12474.97|12474.97|0
1637851600000|2021-11-25 14:46:40|12475.13|12475.13|12475.4|12475.4|12475.4|12475.4|12475.13|12475.13|0
1637851620000|2021-11-25 14:47:00|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|12475.16|0
1637851630000|2021-11-25 14:47:10|12475.37|12475.37|12475.37|12475.37|12475.37|12475.37|12475.37|12475.37|0
1637851640000|2021-11-25 14:47:20|12475.11|12475.11|12475.11|12475.11|12475.11|12475.11|12475.11|12475.11|0
1637851650000|2021-11-25 14:47:30|12475.18|12475.18|12475.18|12475.18|12475.18|12475.18|12475.18|12475.18|0
1637851660000|2021-11-25 14:47:40|12474.86|12474.86|12475.19|12475.19|12475.19|12475.19|12474.84|12474.84|0
1637851670000|2021-11-25 14:47:50|12475.55|12475.55|12475.55|12475.55|12475.55|12475.55|12475.55|12475.55|0
1637851680000|2021-11-25 14:48:00|12475.33|12475.33|12475.33|12475.33|12475.33|12475.33|12475.33|12475.33|0
1637851690000|2021-11-25 14:48:10|12475.69|12475.69|12475.69|12475.69|12475.69|12475.69|12475.69|12475.69|0
1637851720000|2021-11-25 14:48:40|12475.86|12475.86|12475.69|12475.69|12475.86|12475.86|12475.69|12475.69|0
1637851730000|2021-11-25 14:48:50|12475.72|12475.72|12475.72|12475.72|12475.72|12475.72|12475.72|12475.72|0
1637851750000|2021-11-25 14:49:10|12475.51|12475.51|12475.68|12475.68|12475.68|12475.68|12475.51|12475.51|0
1637851760000|2021-11-25 14:49:20|12475.46|12475.46|12475.46|12475.46|12475.46|12475.46|12475.46|12475.46|0
1637851840000|2021-11-25 14:50:40|12475.11|12475.11|12475.11|12475.11|12475.11|12475.11|12475.11|12475.11|0
1637851850000|2021-11-25 14:50:50|12476.11|12476.11|12476.43|12476.43|12476.43|12476.43|12476.11|12476.11|0
1637851870000|2021-11-25 14:51:10|12476.6|12476.6|12477.89|12477.89|12478.05|12478.05|12476.6|12476.6|0
1637851880000|2021-11-25 14:51:20|12478.06|12478.06|12477.89|12477.89|12478.06|12478.06|12477.89|12477.89|0
1637851890000|2021-11-25 14:51:30|12477.71|12477.71|12477.71|12477.71|12477.71|12477.71|12477.71|12477.71|0
1637851900000|2021-11-25 14:51:40|12477.7|12477.7|12477.73|12477.73|12477.73|12477.73|12477.7|12477.7|0
1637851980000|2021-11-25 14:53:00|12477.52|12477.52|12477.52|12477.52|12477.52|12477.52|12477.52|12477.52|0
1637852020000|2021-11-25 14:53:40|12477.92|12477.92|12477.92|12477.92|12477.92|12477.92|12477.92|12477.92|0
1637852040000|2021-11-25 14:54:00|12479.64|12479.64|12480.02|12480.02|12480.37|12480.37|12479.64|12479.64|0
1637852050000|2021-11-25 14:54:10|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|0
1637852060000|2021-11-25 14:54:20|12480.02|12480.02|12481.23|12481.23|12481.23|12481.23|12480.02|12480.02|0
1637852070000|2021-11-25 14:54:30|12481.03|12481.03|12482.26|12482.26|12482.26|12482.26|12481.03|12481.03|0
1637852100000|2021-11-25 14:55:00|12482.52|12482.52|12482.79|12482.79|12482.79|12482.79|12482.52|12482.52|0
1637852110000|2021-11-25 14:55:10|12483.06|12483.06|12483.79|12483.79|12483.79|12483.79|12483.06|12483.06|0
1637852130000|2021-11-25 14:55:30|12484.15|12484.15|12484.4|12484.4|12484.4|12484.4|12484.15|12484.15|0
1637852150000|2021-11-25 14:55:50|12486.41|12486.41|12486.41|12486.41|12486.41|12486.41|12486.41|12486.41|0
1637852160000|2021-11-25 14:56:00|12486.68|12486.68|12486.68|12486.68|12486.68|12486.68|12486.68|12486.68|0
1637852180000|2021-11-25 14:56:20|12486.41|12486.41|12486.15|12486.15|12486.41|12486.41|12486.15|12486.15|0
1637852190000|2021-11-25 14:56:30|12486.39|12486.39|12486.35|12486.35|12486.39|12486.39|12486.35|12486.35|0
1637852200000|2021-11-25 14:56:40|12486|12486|12485.94|12485.94|12486.3|12486.3|12485.94|12485.94|0
1637852210000|2021-11-25 14:56:50|12487.96|12487.96|12487.96|12487.96|12487.96|12487.96|12487.96|12487.96|0
1637852220000|2021-11-25 14:57:00|12486.95|12486.95|12486.95|12486.95|12486.95|12486.95|12486.95|12486.95|0
1637852230000|2021-11-25 14:57:10|12487.31|12487.31|12487.31|12487.31|12487.31|12487.31|12487.31|12487.31|0
1637852250000|2021-11-25 14:57:30|12488.54|12488.54|12488.74|12488.74|12488.8|12488.8|12488.53|12488.53|0
1637852260000|2021-11-25 14:57:40|12489.75|12489.75|12489.75|12489.75|12489.75|12489.75|12489.75|12489.75|0
1637852270000|2021-11-25 14:57:50|12490.11|12490.11|12490.11|12490.11|12490.11|12490.11|12490.11|12490.11|0
1637852290000|2021-11-25 14:58:10|12489.85|12489.85|12490.86|12490.86|12490.86|12490.86|12489.85|12489.85|0
1637852300000|2021-11-25 14:58:20|12491.67|12491.67|12491.82|12491.82|12491.82|12491.82|12491.67|12491.67|0
1637852310000|2021-11-25 14:58:30|12493.05|12493.05|12493.05|12493.05|12493.05|12493.05|12493.05|12493.05|0
1637852320000|2021-11-25 14:58:40|12493.03|12493.03|12493.02|12493.02|12493.03|12493.03|12493.02|12493.02|0
1637852330000|2021-11-25 14:58:50|12493.09|12493.09|12493.25|12493.25|12493.25|12493.25|12493.09|12493.09|0
1637852350000|2021-11-25 14:59:10|12492.25|12492.25|12492.25|12492.25|12492.25|12492.25|12492.25|12492.25|0
1637852360000|2021-11-25 14:59:20|12493.25|12493.25|12492.25|12492.25|12493.25|12493.25|12492.25|12492.25|0
1637852370000|2021-11-25 14:59:30|12491.22|12491.22|12491.73|12491.73|12491.73|12491.73|12491.22|12491.22|0
1637852380000|2021-11-25 14:59:40|12492.09|12492.09|12492.03|12492.03|12492.09|12492.09|12492.03|12492.03|0
1637852390000|2021-11-25 14:59:50|12491.76|12491.76|12491.84|12491.84|12491.84|12491.84|12491.75|12491.75|0
1637852400000|2021-11-25 15:00:00|12492.35|12492.35|12488.37|12488.37|12492.35|12492.35|12488.37|12488.37|0
1637852410000|2021-11-25 15:00:10|12488.59|12488.59|12488.37|12488.37|12488.59|12488.59|12488.37|12488.37|0
1637852430000|2021-11-25 15:00:30|12488.26|12488.26|12487.03|12487.03|12488.26|12488.26|12487.03|12487.03|0
1637852450000|2021-11-25 15:00:50|12487.01|12487.01|12487.01|12487.01|12487.01|12487.01|12487.01|12487.01|0
1637852470000|2021-11-25 15:01:10|12485.78|12485.78|12485.6|12485.6|12485.95|12485.95|12485.6|12485.6|0
1637852490000|2021-11-25 15:01:30|12486.01|12486.01|12486.01|12486.01|12486.01|12486.01|12486.01|12486.01|0
1637852500000|2021-11-25 15:01:40|12485.49|12485.49|12485.49|12485.49|12485.49|12485.49|12485.49|12485.49|0
1637852510000|2021-11-25 15:01:50|12485.14|12485.14|12484.87|12484.87|12485.14|12485.14|12484.87|12484.87|0
1637852520000|2021-11-25 15:02:00|12482.86|12482.86|12481.44|12481.44|12482.86|12482.86|12481.44|12481.44|0
1637852530000|2021-11-25 15:02:10|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|12481.52|0
1637852540000|2021-11-25 15:02:20|12481.87|12481.87|12482.88|12482.88|12482.88|12482.88|12481.87|12481.87|0
1637852570000|2021-11-25 15:02:50|12481.65|12481.65|12481.65|12481.65|12481.65|12481.65|12481.65|12481.65|0
1637852580000|2021-11-25 15:03:00|12482.16|12482.16|12482.16|12482.16|12482.16|12482.16|12482.16|12482.16|0
1637852590000|2021-11-25 15:03:10|12483.39|12483.39|12483.39|12483.39|12483.39|12483.39|12483.39|12483.39|0
1637852600000|2021-11-25 15:03:20|12483.91|12483.91|12483.03|12483.03|12483.91|12483.91|12483.03|12483.03|0
1637852610000|2021-11-25 15:03:30|12482.95|12482.95|12483.19|12483.19|12483.19|12483.19|12482.95|12482.95|0
1637852660000|2021-11-25 15:04:20|12483.36|12483.36|12483.36|12483.36|12483.36|12483.36|12483.36|12483.36|0
1637852670000|2021-11-25 15:04:30|12483.6|12483.6|12483.6|12483.6|12483.6|12483.6|12483.6|12483.6|0
1637852720000|2021-11-25 15:05:20|12483.77|12483.77|12484.28|12484.28|12484.28|12484.28|12483.77|12483.77|0
1637852730000|2021-11-25 15:05:30|12484.23|12484.23|12484.03|12484.03|12484.25|12484.25|12484.03|12484.03|0
1637852740000|2021-11-25 15:05:40|12484.54|12484.54|12487.14|12487.14|12487.14|12487.14|12484.54|12484.54|0
1637852750000|2021-11-25 15:05:50|12487.55|12487.55|12487.47|12487.47|12487.95|12487.95|12486.95|12486.95|0
1637852760000|2021-11-25 15:06:00|12487.32|12487.32|12487.38|12487.38|12487.47|12487.47|12487.32|12487.32|0
1637852770000|2021-11-25 15:06:10|12486.15|12486.15|12486.4|12486.4|12486.4|12486.4|12486.15|12486.15|0
1637852780000|2021-11-25 15:06:20|12485.37|12485.37|12485.2|12485.2|12485.37|12485.37|12485.2|12485.2|0
1637852800000|2021-11-25 15:06:40|12484.96|12484.96|12484.96|12484.96|12484.96|12484.96|12484.96|12484.96|0
1637852810000|2021-11-25 15:06:50|12484.79|12484.79|12484.79|12484.79|12484.79|12484.79|12484.79|12484.79|0
1637852820000|2021-11-25 15:07:00|12485.3|12485.3|12484.03|12484.03|12485.3|12485.3|12484.03|12484.03|0
1637852830000|2021-11-25 15:07:10|12483.76|12483.76|12483.76|12483.76|12483.76|12483.76|12483.76|12483.76|0
1637852840000|2021-11-25 15:07:20|12483.25|12483.25|12481.86|12481.86|12483.25|12483.25|12481.86|12481.86|0
1637852890000|2021-11-25 15:08:10|12481.51|12481.51|12481.51|12481.51|12481.51|12481.51|12481.51|12481.51|0
1637852920000|2021-11-25 15:08:40|12481.34|12481.34|12481.34|12481.34|12481.34|12481.34|12481.34|12481.34|0
1637852940000|2021-11-25 15:09:00|12481.17|12481.17|12481.17|12481.17|12481.69|12481.69|12481.17|12481.17|0
1637852960000|2021-11-25 15:09:20|12480.35|12480.35|12479.94|12479.94|12480.35|12480.35|12479.94|12479.94|0
1637852970000|2021-11-25 15:09:30|12480.35|12480.35|12480.76|12480.76|12480.76|12480.76|12480.35|12480.35|0
1637852980000|2021-11-25 15:09:40|12480.59|12480.59|12481.31|12481.31|12481.65|12481.65|12480.42|12480.42|0
1637852990000|2021-11-25 15:09:50|12481.48|12481.48|12481.48|12481.48|12481.48|12481.48|12481.48|12481.48|0
1637853010000|2021-11-25 15:10:10|12480.25|12480.25|12480.25|12480.25|12480.25|12480.25|12480.25|12480.25|0
1637853020000|2021-11-25 15:10:20|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|12479.73|0
1637853040000|2021-11-25 15:10:40|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|0
1637853060000|2021-11-25 15:11:00|12480.33|12480.33|12480.55|12480.55|12480.55|12480.55|12480.33|12480.33|0
1637853070000|2021-11-25 15:11:10|12480.76|12480.76|12480.71|12480.71|12480.76|12480.76|12480.71|12480.71|0
1637853080000|2021-11-25 15:11:20|12480.9|12480.9|12480.9|12480.9|12480.9|12480.9|12480.9|12480.9|0
1637853090000|2021-11-25 15:11:30|12479.67|12479.67|12478.45|12478.45|12479.67|12479.67|12478.45|12478.45|0
1637853100000|2021-11-25 15:11:40|12477.44|12477.44|12477.44|12477.44|12477.44|12477.44|12477.44|12477.44|0
1637853120000|2021-11-25 15:12:00|12477.24|12477.24|12477.24|12477.24|12477.24|12477.24|12477.24|12477.24|0
1637853130000|2021-11-25 15:12:10|12477.4|12477.4|12477.44|12477.44|12477.44|12477.44|12477.4|12477.4|0
1637853140000|2021-11-25 15:12:20|12477.66|12477.66|12477.66|12477.66|12477.66|12477.66|12477.66|12477.66|0
1637853160000|2021-11-25 15:12:40|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|0
1637853200000|2021-11-25 15:13:20|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|0
1637853220000|2021-11-25 15:13:40|12476.77|12476.77|12475.54|12475.54|12476.77|12476.77|12475.54|12475.54|0
1637853230000|2021-11-25 15:13:50|12475.11|12475.11|12475.11|12475.11|12475.11|12475.11|12475.11|12475.11|0
1637853240000|2021-11-25 15:14:00|12475.32|12475.32|12475.68|12475.68|12475.68|12475.68|12475.32|12475.32|0
1637853250000|2021-11-25 15:14:10|12475.41|12475.41|12475.41|12475.41|12475.41|12475.41|12475.41|12475.41|0
1637853260000|2021-11-25 15:14:20|12475.66|12475.66|12475.66|12475.66|12475.66|12475.66|12475.66|12475.66|0
1637853290000|2021-11-25 15:14:50|12475.53|12475.53|12475.44|12475.44|12475.53|12475.53|12475.44|12475.44|0
1637853300000|2021-11-25 15:15:00|12474.91|12474.91|12474.91|12474.91|12474.91|12474.91|12474.91|12474.91|0
1637853310000|2021-11-25 15:15:10|12474.69|12474.69|12475.92|12475.92|12475.92|12475.92|12474.69|12474.69|0
1637853330000|2021-11-25 15:15:30|12477.15|12477.15|12476.74|12476.74|12477.15|12477.15|12476.74|12476.74|0
1637853350000|2021-11-25 15:15:50|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|0
1637853360000|2021-11-25 15:16:00|12477.62|12477.62|12477.62|12477.62|12477.62|12477.62|12477.62|12477.62|0
1637853420000|2021-11-25 15:17:00|12477.64|12477.64|12477.64|12477.64|12477.64|12477.64|12477.64|12477.64|0
1637853430000|2021-11-25 15:17:10|12477.56|12477.56|12477.56|12477.56|12477.56|12477.56|12477.56|12477.56|0
1637853440000|2021-11-25 15:17:20|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|12477.73|0
1637853460000|2021-11-25 15:17:40|12478.09|12478.09|12478.09|12478.09|12478.09|12478.09|12478.09|12478.09|0
1637853470000|2021-11-25 15:17:50|12478.14|12478.14|12478.14|12478.14|12478.14|12478.14|12478.14|12478.14|0
1637853490000|2021-11-25 15:18:10|12478.31|12478.31|12478.31|12478.31|12478.31|12478.31|12478.31|12478.31|0
1637853500000|2021-11-25 15:18:20|12478.1|12478.1|12477.88|12477.88|12478.1|12478.1|12477.88|12477.88|0
1637853510000|2021-11-25 15:18:30|12478.04|12478.04|12478.04|12478.04|12478.04|12478.04|12478.04|12478.04|0
1637853520000|2021-11-25 15:18:40|12478.39|12478.39|12478.39|12478.39|12478.39|12478.39|12478.39|12478.39|0
1637853550000|2021-11-25 15:19:10|12477.92|12477.92|12477.92|12477.92|12477.92|12477.92|12477.92|12477.92|0
1637853560000|2021-11-25 15:19:20|12476.91|12476.91|12476.91|12476.91|12476.91|12476.91|12476.91|12476.91|0
1637853570000|2021-11-25 15:19:30|12475.91|12475.91|12475.57|12475.57|12475.91|12475.91|12475.55|12475.55|0
1637853580000|2021-11-25 15:19:40|12475.44|12475.44|12475.44|12475.44|12475.44|12475.44|12475.44|12475.44|0
1637853600000|2021-11-25 15:20:00|12474.21|12474.21|12472.58|12472.58|12474.21|12474.21|12472.58|12472.58|0
1637853620000|2021-11-25 15:20:20|12471.35|12471.35|12471.01|12471.01|12471.35|12471.35|12471.01|12471.01|0
1637853630000|2021-11-25 15:20:30|12470.79|12470.79|12471.01|12471.01|12471.01|12471.01|12470.79|12470.79|0
1637853650000|2021-11-25 15:20:50|12471.22|12471.22|12471.22|12471.22|12471.22|12471.22|12471.22|12471.22|0
1637853660000|2021-11-25 15:21:00|12470.99|12470.99|12470.99|12470.99|12470.99|12470.99|12470.99|12470.99|0
1637853690000|2021-11-25 15:21:30|12469.98|12469.98|12469.98|12469.98|12469.98|12469.98|12469.98|12469.98|0
1637853700000|2021-11-25 15:21:40|12470.29|12470.29|12469.28|12469.28|12470.29|12470.29|12469.28|12469.28|0
1637853710000|2021-11-25 15:21:50|12469.44|12469.44|12469.61|12469.61|12469.61|12469.61|12469.44|12469.44|0
1637853720000|2021-11-25 15:22:00|12470.61|12470.61|12473.21|12473.21|12473.21|12473.21|12470.61|12470.61|0
1637853730000|2021-11-25 15:22:10|12472.95|12472.95|12472.95|12472.95|12472.95|12472.95|12472.95|12472.95|0
1637853740000|2021-11-25 15:22:20|12473.12|12473.12|12472.12|12472.12|12473.12|12473.12|12472.12|12472.12|0
1637853750000|2021-11-25 15:22:30|12472.04|12472.04|12472.04|12472.04|12472.04|12472.04|12472.04|12472.04|0
1637853760000|2021-11-25 15:22:40|12472.02|12472.02|12472.01|12472.01|12472.02|12472.02|12472.01|12472.01|0
1637853770000|2021-11-25 15:22:50|12471.74|12471.74|12471.52|12471.52|12471.74|12471.74|12471.52|12471.52|0
1637853780000|2021-11-25 15:23:00|12471.18|12471.18|12471.18|12471.18|12471.18|12471.18|12471.18|12471.18|0
1637853790000|2021-11-25 15:23:10|12471.44|12471.44|12471.26|12471.26|12471.44|12471.44|12471.26|12471.26|0
1637853800000|2021-11-25 15:23:20|12471.32|12471.32|12472.28|12472.28|12472.32|12472.32|12471.32|12471.32|0
1637853810000|2021-11-25 15:23:30|12473.52|12473.52|12473.52|12473.52|12473.52|12473.52|12473.52|12473.52|0
1637853840000|2021-11-25 15:24:00|12474.52|12474.52|12474.52|12474.52|12474.52|12474.52|12474.52|12474.52|0
1637853920000|2021-11-25 15:25:20|12474.88|12474.88|12474.86|12474.86|12474.88|12474.88|12474.86|12474.86|0
1637853940000|2021-11-25 15:25:40|12473.63|12473.63|12473.63|12473.63|12473.63|12473.63|12473.63|12473.63|0
1637853960000|2021-11-25 15:26:00|12473.74|12473.74|12473.74|12473.74|12473.74|12473.74|12473.74|12473.74|0
1637853980000|2021-11-25 15:26:20|12473.97|12473.97|12474.41|12474.41|12474.41|12474.41|12473.97|12473.97|0
1637853990000|2021-11-25 15:26:30|12474.19|12474.19|12475.42|12475.42|12475.42|12475.42|12474.19|12474.19|0
1637854000000|2021-11-25 15:26:40|12476.65|12476.65|12476.67|12476.67|12476.67|12476.67|12476.65|12476.65|0
1637854020000|2021-11-25 15:27:00|12477.03|12477.03|12477.03|12477.03|12477.03|12477.03|12477.03|12477.03|0
1637854030000|2021-11-25 15:27:10|12477.56|12477.56|12477.56|12477.56|12477.56|12477.56|12477.56|12477.56|0
1637854040000|2021-11-25 15:27:20|12477.69|12477.69|12477.69|12477.69|12477.69|12477.69|12477.69|12477.69|0
1637854050000|2021-11-25 15:27:30|12477.86|12477.86|12477.78|12477.78|12477.86|12477.86|12477.78|12477.78|0
1637854060000|2021-11-25 15:27:40|12476.55|12476.55|12476.55|12476.55|12476.55|12476.55|12476.55|12476.55|0
1637854080000|2021-11-25 15:28:00|12476.2|12476.2|12477.78|12477.78|12477.78|12477.78|12476.2|12476.2|0
1637854090000|2021-11-25 15:28:10|12477.63|12477.63|12477.63|12477.63|12477.63|12477.63|12477.63|12477.63|0
1637854120000|2021-11-25 15:28:40|12476.62|12476.62|12476.62|12476.62|12476.62|12476.62|12476.62|12476.62|0
1637854140000|2021-11-25 15:29:00|12476.26|12476.26|12476.6|12476.6|12476.62|12476.62|12476.26|12476.26|0
1637854160000|2021-11-25 15:29:20|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|0
1637854170000|2021-11-25 15:29:30|12475.19|12475.19|12474.37|12474.37|12475.19|12475.19|12474.37|12474.37|0
1637854190000|2021-11-25 15:29:50|12474.46|12474.46|12474.46|12474.46|12474.46|12474.46|12474.46|12474.46|0
1637854210000|2021-11-25 15:30:10|12474.1|12474.1|12472.45|12472.45|12474.46|12474.46|12472.45|12472.45|0
1637854230000|2021-11-25 15:30:30|12472.86|12472.86|12472.86|12472.86|12472.86|12472.86|12472.86|12472.86|0
1637854240000|2021-11-25 15:30:40|12473.07|12473.07|12473.07|12473.07|12473.07|12473.07|12473.07|12473.07|0
1637854260000|2021-11-25 15:31:00|12475.08|12475.08|12477.25|12477.25|12477.25|12477.25|12475.08|12475.08|0
1637854270000|2021-11-25 15:31:10|12477.24|12477.24|12477.24|12477.24|12477.24|12477.24|12477.24|12477.24|0
1637854290000|2021-11-25 15:31:30|12477.34|12477.34|12477.34|12477.34|12477.34|12477.34|12477.34|12477.34|0
1637854360000|2021-11-25 15:32:40|12477.69|12477.69|12478.4|12478.4|12478.4|12478.4|12477.69|12477.69|0
1637854380000|2021-11-25 15:33:00|12477.4|12477.4|12477.4|12477.4|12477.4|12477.4|12477.4|12477.4|0
1637854400000|2021-11-25 15:33:20|12477.8|12477.8|12477.8|12477.8|12477.8|12477.8|12477.8|12477.8|0
1637854410000|2021-11-25 15:33:30|12476.8|12476.8|12475.79|12475.79|12476.8|12476.8|12475.79|12475.79|0
1637854420000|2021-11-25 15:33:40|12475.62|12475.62|12475.79|12475.79|12475.79|12475.79|12475.62|12475.62|0
1637854450000|2021-11-25 15:34:10|12476.2|12476.2|12476.2|12476.2|12476.2|12476.2|12476.2|12476.2|0
1637854460000|2021-11-25 15:34:20|12475.85|12475.85|12475.49|12475.49|12475.85|12475.85|12475.49|12475.49|0
1637854500000|2021-11-25 15:35:00|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|0
1637854520000|2021-11-25 15:35:20|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|0
1637854530000|2021-11-25 15:35:30|12476.66|12476.66|12476.66|12476.66|12476.66|12476.66|12476.66|12476.66|0
1637854540000|2021-11-25 15:35:40|12476.69|12476.69|12477.92|12477.92|12477.92|12477.92|12476.69|12476.69|0
1637854560000|2021-11-25 15:36:00|12477.98|12477.98|12477.05|12477.05|12477.98|12477.98|12477.05|12477.05|0
1637854570000|2021-11-25 15:36:10|12476.29|12476.29|12476.7|12476.7|12476.7|12476.7|12475.66|12475.66|0
1637854580000|2021-11-25 15:36:20|12476.86|12476.86|12476.86|12476.86|12476.86|12476.86|12476.86|12476.86|0
1637854590000|2021-11-25 15:36:30|12477.07|12477.07|12477.07|12477.07|12477.07|12477.07|12477.07|12477.07|0
1637854620000|2021-11-25 15:37:00|12477.15|12477.15|12477.15|12477.15|12477.15|12477.15|12477.15|12477.15|0
1637854630000|2021-11-25 15:37:10|12476.89|12476.89|12476.89|12476.89|12476.89|12476.89|12476.89|12476.89|0
1637854650000|2021-11-25 15:37:30|12476.62|12476.62|12476.62|12476.62|12476.62|12476.62|12476.62|12476.62|0
1637854660000|2021-11-25 15:37:40|12476.7|12476.7|12478.14|12478.14|12478.14|12478.14|12476.7|12476.7|0
1637854670000|2021-11-25 15:37:50|12478.55|12478.55|12479.26|12479.26|12479.26|12479.26|12478.55|12478.55|0
1637854680000|2021-11-25 15:38:00|12479.53|12479.53|12479.53|12479.53|12479.53|12479.53|12479.53|12479.53|0
1637854700000|2021-11-25 15:38:20|12479.66|12479.66|12479.66|12479.66|12479.66|12479.66|12479.66|12479.66|0
1637854710000|2021-11-25 15:38:30|12480.01|12480.01|12480.01|12480.01|12480.01|12480.01|12480.01|12480.01|0
1637854740000|2021-11-25 15:39:00|12480.19|12480.19|12480.01|12480.01|12480.19|12480.19|12480.01|12480.01|0
1637854750000|2021-11-25 15:39:10|12479.6|12479.6|12479.6|12479.6|12479.6|12479.6|12479.6|12479.6|0
1637854760000|2021-11-25 15:39:20|12479.26|12479.26|12479.78|12479.78|12479.78|12479.78|12479.26|12479.26|0
1637854770000|2021-11-25 15:39:30|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|0
1637854780000|2021-11-25 15:39:40|12480.01|12480.01|12480.01|12480.01|12480.01|12480.01|12480.01|12480.01|0
1637854840000|2021-11-25 15:40:40|12480.03|12480.03|12480.11|12480.11|12480.11|12480.11|12479.89|12479.89|0
1637854850000|2021-11-25 15:40:50|12479.95|12479.95|12479.73|12479.73|12479.95|12479.95|12479.6|12479.6|0
1637854870000|2021-11-25 15:41:10|12480.08|12480.08|12480.49|12480.49|12480.49|12480.49|12480.08|12480.08|0
1637854900000|2021-11-25 15:41:40|12480.65|12480.65|12482.59|12482.59|12482.59|12482.59|12479.79|12479.79|0
1637854910000|2021-11-25 15:41:50|12483.6|12483.6|12483.6|12483.6|12483.6|12483.6|12483.6|12483.6|0
1637854920000|2021-11-25 15:42:00|12483.95|12483.95|12484.39|12484.39|12484.39|12484.39|12483.95|12483.95|0
1637854930000|2021-11-25 15:42:10|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|0
1637854950000|2021-11-25 15:42:30|12484.57|12484.57|12484.98|12484.98|12484.98|12484.98|12484.57|12484.57|0
1637854960000|2021-11-25 15:42:40|12484.57|12484.57|12484.57|12484.57|12484.57|12484.57|12484.57|12484.57|0
1637854980000|2021-11-25 15:43:00|12484.74|12484.74|12485.09|12485.09|12485.09|12485.09|12484.74|12484.74|0
1637854990000|2021-11-25 15:43:10|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|0
1637855000000|2021-11-25 15:43:20|12484.71|12484.71|12484.71|12484.71|12484.71|12484.71|12484.71|12484.71|0
1637855010000|2021-11-25 15:43:30|12483.48|12483.48|12483.48|12483.48|12483.48|12483.48|12483.48|12483.48|0
1637855030000|2021-11-25 15:43:50|12483.7|12483.7|12483.7|12483.7|12483.7|12483.7|12483.7|12483.7|0
1637855070000|2021-11-25 15:44:30|12482.69|12482.69|12481.69|12481.69|12482.69|12482.69|12481.69|12481.69|0
1637855080000|2021-11-25 15:44:40|12480.45|12480.45|12479.22|12479.22|12480.45|12480.45|12479.22|12479.22|0
1637855090000|2021-11-25 15:44:50|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|12478.22|0
1637855100000|2021-11-25 15:45:00|12477.86|12477.86|12477.19|12477.19|12477.86|12477.86|12477.19|12477.19|0
1637855110000|2021-11-25 15:45:10|12477.29|12477.29|12477.29|12477.29|12477.29|12477.29|12477.29|12477.29|0
1637855120000|2021-11-25 15:45:20|12478.29|12478.29|12480.42|12480.42|12480.42|12480.42|12478.29|12478.29|0
1637855130000|2021-11-25 15:45:30|12480.4|12480.4|12480.76|12480.76|12480.76|12480.76|12480.4|12480.4|0
1637855140000|2021-11-25 15:45:40|12480.4|12480.4|12480.04|12480.04|12480.4|12480.4|12480.04|12480.04|0
1637855160000|2021-11-25 15:46:00|12478.03|12478.03|12478.25|12478.25|12479.26|12479.26|12478.03|12478.03|0
1637855190000|2021-11-25 15:46:30|12478.41|12478.41|12478.41|12478.41|12478.41|12478.41|12478.41|12478.41|0
1637855200000|2021-11-25 15:46:40|12478.2|12478.2|12478.2|12478.2|12478.2|12478.2|12478.2|12478.2|0
1637855210000|2021-11-25 15:46:50|12478.47|12478.47|12478.47|12478.47|12478.47|12478.47|12478.47|12478.47|0
1637855220000|2021-11-25 15:47:00|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|12478.82|0
1637855230000|2021-11-25 15:47:10|12479.34|12479.34|12479.02|12479.02|12479.34|12479.34|12479.02|12479.02|0
1637855240000|2021-11-25 15:47:20|12478.8|12478.8|12479.45|12479.45|12479.45|12479.45|12478.8|12478.8|0
1637855250000|2021-11-25 15:47:30|12479.58|12479.58|12479.71|12479.71|12479.71|12479.71|12479.58|12479.58|0
1637855260000|2021-11-25 15:47:40|12481.73|12481.73|12482.96|12482.96|12482.96|12482.96|12481.73|12481.73|0
1637855280000|2021-11-25 15:48:00|12483.17|12483.17|12483.39|12483.39|12483.39|12483.39|12483.17|12483.17|0
1637855290000|2021-11-25 15:48:10|12483.61|12483.61|12483.61|12483.61|12483.61|12483.61|12483.61|12483.61|0
1637855300000|2021-11-25 15:48:20|12483.55|12483.55|12483.53|12483.53|12483.55|12483.55|12483.53|12483.53|0
1637855310000|2021-11-25 15:48:30|12483.32|12483.32|12483.04|12483.04|12483.4|12483.4|12483.04|12483.04|0
1637855320000|2021-11-25 15:48:40|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|0
1637855330000|2021-11-25 15:48:50|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|12482.17|0
1637855340000|2021-11-25 15:49:00|12481.91|12481.91|12481.86|12481.86|12481.91|12481.91|12481.86|12481.86|0
1637855350000|2021-11-25 15:49:10|12481.79|12481.79|12481.79|12481.79|12481.79|12481.79|12481.79|12481.79|0
1637855370000|2021-11-25 15:49:30|12481.55|12481.55|12481.39|12481.39|12481.55|12481.55|12481.39|12481.39|0
1637855390000|2021-11-25 15:49:50|12481.04|12481.04|12480.63|12480.63|12481.04|12481.04|12480.63|12480.63|0
1637855400000|2021-11-25 15:50:00|12480.41|12480.41|12480.58|12480.58|12480.58|12480.58|12480.41|12480.41|0
1637855410000|2021-11-25 15:50:10|12480.31|12480.31|12480.31|12480.31|12480.31|12480.31|12480.31|12480.31|0
1637855430000|2021-11-25 15:50:30|12480|12480|12480.16|12480.16|12480.16|12480.16|12480|12480|0
1637855440000|2021-11-25 15:50:40|12481.17|12481.17|12481.17|12481.17|12481.17|12481.17|12481.17|12481.17|0
1637855450000|2021-11-25 15:50:50|12480.99|12480.99|12480.99|12480.99|12480.99|12480.99|12480.99|12480.99|0
1637855460000|2021-11-25 15:51:00|12481.35|12481.35|12481.7|12481.7|12481.7|12481.7|12481.35|12481.35|0
1637855470000|2021-11-25 15:51:10|12481.87|12481.87|12481.87|12481.87|12481.87|12481.87|12481.87|12481.87|0
1637855480000|2021-11-25 15:51:20|12482.88|12482.88|12481.48|12481.48|12482.88|12482.88|12481.48|12481.48|0
1637855490000|2021-11-25 15:51:30|12481.53|12481.53|12481.53|12481.53|12481.53|12481.53|12481.36|12481.36|0
1637855520000|2021-11-25 15:52:00|12481.74|12481.74|12481.52|12481.52|12481.74|12481.74|12481.52|12481.52|0
1637855530000|2021-11-25 15:52:10|12480.52|12480.52|12480.52|12480.52|12480.52|12480.52|12480.52|12480.52|0
1637855560000|2021-11-25 15:52:40|12481|12481|12481.17|12481.17|12481.17|12481.17|12481|12481|0
1637855570000|2021-11-25 15:52:50|12481.34|12481.34|12481.1|12481.1|12481.34|12481.34|12481.1|12481.1|0
1637855580000|2021-11-25 15:53:00|12482.11|12482.11|12483.11|12483.11|12483.11|12483.11|12482.11|12482.11|0
1637855590000|2021-11-25 15:53:10|12483.52|12483.52|12483.52|12483.52|12483.52|12483.52|12483.52|12483.52|0
1637855600000|2021-11-25 15:53:20|12483.3|12483.3|12483.3|12483.3|12483.3|12483.3|12483.3|12483.3|0
1637855620000|2021-11-25 15:53:40|12483.06|12483.06|12483.06|12483.06|12483.06|12483.06|12483.06|12483.06|0
1637855650000|2021-11-25 15:54:10|12482.99|12482.99|12482.99|12482.99|12482.99|12482.99|12482.99|12482.99|0
1637855660000|2021-11-25 15:54:20|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|0
1637855710000|2021-11-25 15:55:10|12483.75|12483.75|12483.75|12483.75|12483.75|12483.75|12483.75|12483.75|0
1637855740000|2021-11-25 15:55:40|12483.92|12483.92|12483.92|12483.92|12483.92|12483.92|12483.92|12483.92|0
1637855790000|2021-11-25 15:56:30|12483.55|12483.55|12483.28|12483.28|12483.55|12483.55|12483.28|12483.28|0
1637855800000|2021-11-25 15:56:40|12483.5|12483.5|12483.5|12483.5|12483.5|12483.5|12483.5|12483.5|0
1637855820000|2021-11-25 15:57:00|12483.45|12483.45|12483.45|12483.45|12483.45|12483.45|12483.45|12483.45|0
1637855830000|2021-11-25 15:57:10|12483.8|12483.8|12483.8|12483.8|12483.8|12483.8|12483.8|12483.8|0
1637855840000|2021-11-25 15:57:20|12484.16|12484.16|12484.16|12484.16|12484.16|12484.16|12484.16|12484.16|0
1637855850000|2021-11-25 15:57:30|12484.51|12484.51|12484.51|12484.51|12484.51|12484.51|12484.51|12484.51|0
1637855870000|2021-11-25 15:57:50|12484.68|12484.68|12484.68|12484.68|12484.68|12484.68|12484.68|12484.68|0
1637855880000|2021-11-25 15:58:00|12484.9|12484.9|12484.9|12484.9|12484.9|12484.9|12484.9|12484.9|0
1637855900000|2021-11-25 15:58:20|12486.13|12486.13|12486.13|12486.13|12486.13|12486.13|12486.13|12486.13|0
1637855910000|2021-11-25 15:58:30|12487.14|12487.14|12487.14|12487.14|12487.14|12487.14|12487.14|12487.14|0
1637855930000|2021-11-25 15:58:50|12487.55|12487.55|12487.55|12487.55|12487.55|12487.55|12487.55|12487.55|0
1637855950000|2021-11-25 15:59:10|12487.76|12487.76|12487.41|12487.41|12487.76|12487.76|12487.41|12487.41|0
1637855990000|2021-11-25 15:59:50|12486.97|12486.97|12487.14|12487.14|12487.14|12487.14|12486.97|12486.97|0
1637856000000|2021-11-25 16:00:00|12487.54|12487.54|12487.81|12487.81|12487.81|12487.81|12487.54|12487.54|0
1637856020000|2021-11-25 16:00:20|12487.98|12487.98|12488|12488|12488|12488|12487.98|12487.98|0
1637856030000|2021-11-25 16:00:30|12487.73|12487.73|12487.73|12487.73|12487.73|12487.73|12487.73|12487.73|0
1637856040000|2021-11-25 16:00:40|12487.49|12487.49|12487.1|12487.1|12487.49|12487.49|12487.08|12487.08|0
1637856050000|2021-11-25 16:00:50|12486.75|12486.75|12486.75|12486.75|12486.75|12486.75|12486.75|12486.75|0
1637856060000|2021-11-25 16:01:00|12486.9|12486.9|12487.93|12487.93|12487.93|12487.93|12486.9|12486.9|0
1637856080000|2021-11-25 16:01:20|12488.14|12488.14|12488.14|12488.14|12488.14|12488.14|12488.14|12488.14|0
1637856100000|2021-11-25 16:01:40|12487.14|12487.14|12486.73|12486.73|12487.14|12487.14|12486.73|12486.73|0
1637856110000|2021-11-25 16:01:50|12486.02|12486.02|12486.04|12486.04|12486.04|12486.04|12485.01|12485.01|0
1637856140000|2021-11-25 16:02:20|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|0
1637856160000|2021-11-25 16:02:40|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|0
1637856170000|2021-11-25 16:02:50|12487.38|12487.38|12487.32|12487.32|12487.38|12487.38|12487.32|12487.32|0
1637856180000|2021-11-25 16:03:00|12487.54|12487.54|12487.54|12487.54|12487.54|12487.54|12487.54|12487.54|0
1637856190000|2021-11-25 16:03:10|12487.19|12487.19|12488.19|12488.19|12488.19|12488.19|12487.19|12487.19|0
1637856230000|2021-11-25 16:03:50|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|0
1637856240000|2021-11-25 16:04:00|12488.31|12488.31|12488.31|12488.31|12488.31|12488.31|12488.31|12488.31|0
1637856260000|2021-11-25 16:04:20|12488.66|12488.66|12488.66|12488.66|12488.66|12488.66|12488.66|12488.66|0
1637856270000|2021-11-25 16:04:30|12488.83|12488.83|12488.83|12488.83|12488.83|12488.83|12488.83|12488.83|0
1637856290000|2021-11-25 16:04:50|12490.06|12490.06|12490.06|12490.06|12490.06|12490.06|12490.06|12490.06|0
1637856300000|2021-11-25 16:05:00|12489.98|12489.98|12489.98|12489.98|12489.98|12489.98|12489.98|12489.98|0
1637856310000|2021-11-25 16:05:10|12489.75|12489.75|12489.75|12489.75|12489.75|12489.75|12489.75|12489.75|0
1637856320000|2021-11-25 16:05:20|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|0
1637856350000|2021-11-25 16:05:50|12489.63|12489.63|12489.63|12489.63|12489.63|12489.63|12489.63|12489.63|0
1637856360000|2021-11-25 16:06:00|12489.47|12489.47|12489.33|12489.33|12489.47|12489.47|12489.31|12489.31|0
1637856370000|2021-11-25 16:06:10|12489.16|12489.16|12488.39|12488.39|12489.52|12489.52|12488.39|12488.39|0
1637856400000|2021-11-25 16:06:40|12488.65|12488.65|12488.65|12488.65|12488.65|12488.65|12488.65|12488.65|0
1637856410000|2021-11-25 16:06:50|12488.29|12488.29|12487.48|12487.48|12488.29|12488.29|12487.48|12487.48|0
1637856430000|2021-11-25 16:07:10|12488.48|12488.48|12488.4|12488.4|12488.48|12488.48|12488.4|12488.4|0
1637856450000|2021-11-25 16:07:30|12487.89|12487.89|12487.89|12487.89|12487.89|12487.89|12487.89|12487.89|0
1637856460000|2021-11-25 16:07:40|12487.58|12487.58|12487.58|12487.58|12487.58|12487.58|12487.58|12487.58|0
1637856470000|2021-11-25 16:07:50|12487.22|12487.22|12488.25|12488.25|12488.25|12488.25|12487.22|12487.22|0
1637856480000|2021-11-25 16:08:00|12488.66|12488.66|12492.04|12492.04|12492.04|12492.04|12488.66|12488.66|0
1637856490000|2021-11-25 16:08:10|12491.93|12491.93|12491.88|12491.88|12491.93|12491.93|12491.88|12491.88|0
1637856520000|2021-11-25 16:08:40|12492.05|12492.05|12492.41|12492.41|12492.41|12492.41|12492.05|12492.05|0
1637856530000|2021-11-25 16:08:50|12493.64|12493.64|12493.81|12493.81|12493.81|12493.81|12493.64|12493.64|0
1637856540000|2021-11-25 16:09:00|12493.73|12493.73|12493.75|12493.75|12493.75|12493.75|12493.22|12493.22|0
1637856560000|2021-11-25 16:09:20|12494.75|12494.75|12494.75|12494.75|12494.75|12494.75|12494.75|12494.75|0
1637856570000|2021-11-25 16:09:30|12495.19|12495.19|12495.09|12495.09|12495.19|12495.19|12495.09|12495.09|0
1637856580000|2021-11-25 16:09:40|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|0
1637856610000|2021-11-25 16:10:10|12495.67|12495.67|12495.67|12495.67|12495.67|12495.67|12495.67|12495.67|0
1637856620000|2021-11-25 16:10:20|12494.66|12494.66|12494.13|12494.13|12494.66|12494.66|12494.13|12494.13|0
1637856630000|2021-11-25 16:10:30|12493.86|12493.86|12494.13|12494.13|12494.13|12494.13|12493.78|12493.78|0
1637856640000|2021-11-25 16:10:40|12493.87|12493.87|12493.87|12493.87|12493.87|12493.87|12493.87|12493.87|0
1637856650000|2021-11-25 16:10:50|12494.87|12494.87|12494.46|12494.46|12494.87|12494.87|12494.46|12494.46|0
1637856660000|2021-11-25 16:11:00|12493.98|12493.98|12494.14|12494.14|12494.14|12494.14|12493.98|12493.98|0
1637856690000|2021-11-25 16:11:30|12494.4|12494.4|12494.4|12494.4|12494.4|12494.4|12494.4|12494.4|0
1637856700000|2021-11-25 16:11:40|12494.81|12494.81|12495.05|12495.05|12495.05|12495.05|12494.81|12494.81|0
1637856720000|2021-11-25 16:12:00|12494.05|12494.05|12492.95|12492.95|12494.05|12494.05|12492.95|12492.95|0
1637856730000|2021-11-25 16:12:10|12492.68|12492.68|12492.38|12492.38|12492.68|12492.68|12492.38|12492.38|0
1637856770000|2021-11-25 16:12:50|12492.16|12492.16|12491.81|12491.81|12492.16|12492.16|12491.81|12491.81|0
1637856800000|2021-11-25 16:13:20|12491.65|12491.65|12491.65|12491.65|12491.65|12491.65|12491.65|12491.65|0
1637856820000|2021-11-25 16:13:40|12492.66|12492.66|12492.66|12492.66|12493.67|12493.67|12492.66|12492.66|0
1637856840000|2021-11-25 16:14:00|12492.82|12492.82|12492.31|12492.31|12492.82|12492.82|12492.31|12492.31|0
1637856860000|2021-11-25 16:14:20|12492.47|12492.47|12492.72|12492.72|12492.72|12492.72|12492.47|12492.47|0
1637856880000|2021-11-25 16:14:40|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|12492.89|0
1637856890000|2021-11-25 16:14:50|12492.71|12492.71|12492.7|12492.7|12493.06|12493.06|12492.7|12492.7|0
1637856900000|2021-11-25 16:15:00|12491.47|12491.47|12491.12|12491.12|12491.47|12491.47|12491.12|12491.12|0
1637856910000|2021-11-25 16:15:10|12490.85|12490.85|12489.62|12489.62|12490.85|12490.85|12489.62|12489.62|0
1637856930000|2021-11-25 16:15:30|12489.54|12489.54|12489.37|12489.37|12489.54|12489.54|12489.37|12489.37|0
1637856940000|2021-11-25 16:15:40|12489.17|12489.17|12488.75|12488.75|12489.17|12489.17|12488.75|12488.75|0
1637856950000|2021-11-25 16:15:50|12488.9|12488.9|12489.46|12489.46|12489.46|12489.46|12488.78|12488.78|0
1637856970000|2021-11-25 16:16:10|12489.3|12489.3|12488.95|12488.95|12489.3|12489.3|12488.95|12488.95|0
1637856980000|2021-11-25 16:16:20|12488.89|12488.89|12488.76|12488.76|12488.89|12488.89|12488.76|12488.76|0
1637857000000|2021-11-25 16:16:40|12488.93|12488.93|12488.55|12488.55|12488.93|12488.93|12488.55|12488.55|0
1637857010000|2021-11-25 16:16:50|12488.71|12488.71|12487.7|12487.7|12488.71|12488.71|12487.7|12487.7|0
1637857020000|2021-11-25 16:17:00|12487.53|12487.53|12487.53|12487.53|12487.53|12487.53|12487.53|12487.53|0
1637857030000|2021-11-25 16:17:10|12488.54|12488.54|12487.76|12487.76|12488.99|12488.99|12487.76|12487.76|0
1637857050000|2021-11-25 16:17:30|12487.68|12487.68|12486.61|12486.61|12487.84|12487.84|12486.61|12486.61|0
1637857060000|2021-11-25 16:17:40|12485.6|12485.6|12485.52|12485.52|12485.6|12485.6|12485.52|12485.52|0
1637857070000|2021-11-25 16:17:50|12485.31|12485.31|12485.31|12485.31|12485.31|12485.31|12485.31|12485.31|0
1637857080000|2021-11-25 16:18:00|12485.13|12485.13|12484.63|12484.63|12485.32|12485.32|12484.63|12484.63|0
1637857100000|2021-11-25 16:18:20|12484.81|12484.81|12484.62|12484.62|12484.81|12484.81|12484.62|12484.62|0
1637857110000|2021-11-25 16:18:30|12484.98|12484.98|12484.6|12484.6|12484.98|12484.98|12484.6|12484.6|0
1637857120000|2021-11-25 16:18:40|12484.82|12484.82|12484.82|12484.82|12485.17|12485.17|12484.82|12484.82|0
1637857130000|2021-11-25 16:18:50|12485.33|12485.33|12485.33|12485.33|12485.33|12485.33|12485.33|12485.33|0
1637857140000|2021-11-25 16:19:00|12485.12|12485.12|12485.12|12485.12|12485.12|12485.12|12485.12|12485.12|0
1637857160000|2021-11-25 16:19:20|12484.76|12484.76|12484.84|12484.84|12484.84|12484.84|12484.76|12484.76|0
1637857170000|2021-11-25 16:19:30|12484.9|12484.9|12484.72|12484.72|12485.16|12485.16|12484.72|12484.72|0
1637857180000|2021-11-25 16:19:40|12484.48|12484.48|12484.22|12484.22|12484.48|12484.48|12484.22|12484.22|0
1637857200000|2021-11-25 16:20:00|12484.43|12484.43|12484.62|12484.62|12484.62|12484.62|12484.43|12484.43|0
1637857210000|2021-11-25 16:20:10|12484.79|12484.79|12483.79|12483.79|12485.8|12485.8|12483.79|12483.79|0
1637857250000|2021-11-25 16:20:50|12482.43|12482.43|12481.22|12481.22|12482.43|12482.43|12481.22|12481.22|0
1637857260000|2021-11-25 16:21:00|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|12481.14|0
1637857270000|2021-11-25 16:21:10|12481.35|12481.35|12480.25|12480.25|12481.35|12481.35|12480.17|12480.17|0
1637857280000|2021-11-25 16:21:20|12480.02|12480.02|12480.02|12480.02|12480.02|12480.02|12480.02|12480.02|0
1637857290000|2021-11-25 16:21:30|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|12479.85|0
1637857300000|2021-11-25 16:21:40|12479.44|12479.44|12479.44|12479.44|12479.44|12479.44|12479.44|12479.44|0
1637857310000|2021-11-25 16:21:50|12479.79|12479.79|12479.79|12479.79|12479.79|12479.79|12479.79|12479.79|0
1637857320000|2021-11-25 16:22:00|12480.8|12480.8|12481.8|12481.8|12481.8|12481.8|12480.8|12480.8|0
1637857330000|2021-11-25 16:22:10|12482.21|12482.21|12483.03|12483.03|12483.03|12483.03|12482.21|12482.21|0
1637857360000|2021-11-25 16:22:40|12483.26|12483.26|12483.26|12483.26|12483.26|12483.26|12483.26|12483.26|0
1637857370000|2021-11-25 16:22:50|12483.43|12483.43|12483.79|12483.79|12483.79|12483.79|12483.43|12483.43|0
1637857390000|2021-11-25 16:23:10|12483.38|12483.38|12483.57|12483.57|12483.57|12483.57|12483.38|12483.38|0
1637857400000|2021-11-25 16:23:20|12483.05|12483.05|12483.27|12483.27|12483.27|12483.27|12483.05|12483.05|0
1637857410000|2021-11-25 16:23:30|12484.5|12484.5|12486.51|12486.51|12486.51|12486.51|12484.5|12484.5|0
1637857420000|2021-11-25 16:23:40|12486.66|12486.66|12486.66|12486.66|12486.66|12486.66|12486.66|12486.66|0
1637857430000|2021-11-25 16:23:50|12487.01|12487.01|12487.29|12487.29|12487.37|12487.37|12487.01|12487.01|0
1637857440000|2021-11-25 16:24:00|12487.05|12487.05|12487.05|12487.05|12487.05|12487.05|12487.05|12487.05|0
1637857450000|2021-11-25 16:24:10|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|0
1637857460000|2021-11-25 16:24:20|12488.09|12488.09|12487.82|12487.82|12488.09|12488.09|12487.82|12487.82|0
1637857480000|2021-11-25 16:24:40|12488.13|12488.13|12488.65|12488.65|12489.12|12489.12|12488.13|12488.13|0
1637857490000|2021-11-25 16:24:50|12489.06|12489.06|12489.06|12489.06|12489.06|12489.06|12489.06|12489.06|0
1637857500000|2021-11-25 16:25:00|12490.07|12490.07|12490.67|12490.67|12490.67|12490.67|12490.07|12490.07|0
1637857510000|2021-11-25 16:25:10|12490.32|12490.32|12490.5|12490.5|12490.5|12490.5|12489.91|12489.91|0
1637857520000|2021-11-25 16:25:20|12490.65|12490.65|12491.18|12491.18|12491.18|12491.18|12490.65|12490.65|0
1637857530000|2021-11-25 16:25:30|12491.39|12491.39|12491.83|12491.83|12492.07|12492.07|12491.39|12491.39|0
1637857540000|2021-11-25 16:25:40|12491.64|12491.64|12492.08|12492.08|12492.08|12492.08|12491.64|12491.64|0
1637857550000|2021-11-25 16:25:50|12491.71|12491.71|12491.63|12491.63|12491.71|12491.71|12491.63|12491.63|0
1637857560000|2021-11-25 16:26:00|12491.68|12491.68|12492.19|12492.19|12492.19|12492.19|12491.68|12491.68|0
1637857570000|2021-11-25 16:26:10|12492.04|12492.04|12493.38|12493.38|12493.38|12493.38|12492.04|12492.04|0
1637857580000|2021-11-25 16:26:20|12493.46|12493.46|12494.29|12494.29|12494.29|12494.29|12493.12|12493.12|0
1637857590000|2021-11-25 16:26:30|12494.5|12494.5|12494.5|12494.5|12494.5|12494.5|12494.5|12494.5|0
1637857600000|2021-11-25 16:26:40|12494.34|12494.34|12495.11|12495.11|12495.11|12495.11|12494.1|12494.1|0
1637857620000|2021-11-25 16:27:00|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|0
1637857630000|2021-11-25 16:27:10|12495.99|12495.99|12494.48|12494.48|12495.99|12495.99|12494.48|12494.48|0
1637857640000|2021-11-25 16:27:20|12494.84|12494.84|12495.27|12495.27|12495.27|12495.27|12494.84|12494.84|0
1637857650000|2021-11-25 16:27:30|12495.68|12495.68|12496.51|12496.51|12496.51|12496.51|12495.27|12495.27|0
1637857660000|2021-11-25 16:27:40|12496.46|12496.46|12497.57|12497.57|12497.57|12497.57|12496.46|12496.46|0
1637857670000|2021-11-25 16:27:50|12497.67|12497.67|12498.08|12498.08|12498.08|12498.08|12497.67|12497.67|0
1637857680000|2021-11-25 16:28:00|12498.43|12498.43|12499.14|12499.14|12499.14|12499.14|12498.43|12498.43|0
1637857690000|2021-11-25 16:28:10|12499.32|12499.32|12499.41|12499.41|12499.41|12499.41|12499.24|12499.24|0
1637857700000|2021-11-25 16:28:20|12499.62|12499.62|12499.92|12499.92|12500.16|12500.16|12499.62|12499.62|0
1637857710000|2021-11-25 16:28:30|12500.09|12500.09|12500.71|12500.71|12500.71|12500.71|12500.09|12500.09|0
1637857720000|2021-11-25 16:28:40|12500.3|12500.3|12499.43|12499.43|12500.3|12500.3|12499.43|12499.43|0
1637857730000|2021-11-25 16:28:50|12499.84|12499.84|12499.84|12499.84|12499.84|12499.84|12499.84|12499.84|0
1637857740000|2021-11-25 16:29:00|12500.49|12500.49|12501.27|12501.27|12502.09|12502.09|12500.08|12500.08|0
1637857750000|2021-11-25 16:29:10|12501.12|12501.12|12501.06|12501.06|12501.2|12501.2|12500.11|12500.11|0
1637857760000|2021-11-25 16:29:20|12500.89|12500.89|12500.14|12500.14|12502.07|12502.07|12500.14|12500.14|0
1637857770000|2021-11-25 16:29:30|12499.81|12499.81|12502.48|12502.48|12502.48|12502.48|12499.81|12499.81|0
1637857780000|2021-11-25 16:29:40|12502.24|12502.24|12501.64|12501.64|12502.78|12502.78|12501.55|12501.55|0
1637857790000|2021-11-25 16:29:50|12501.47|12501.47|12503.82|12503.82|12504.71|12504.71|12500.88|12500.88|0
1637914500000|2021-11-26 08:15:00|12256.97|12256.97|12246.72|12246.72|12256.97|12256.97|12246.72|12246.72|0
1637914510000|2021-11-26 08:15:10|12246.94|12246.94|12247.34|12247.34|12247.34|12247.34|12244.88|12244.88|0
1637914520000|2021-11-26 08:15:20|12246.33|12246.33|12244.09|12244.09|12246.33|12246.33|12244.09|12244.09|0
1637914540000|2021-11-26 08:15:40|12244.25|12244.25|12244.25|12244.25|12244.25|12244.25|12244.25|12244.25|0
1637914550000|2021-11-26 08:15:50|12245.48|12245.48|12246.1|12246.1|12246.1|12246.1|12245.48|12245.48|0
1637914560000|2021-11-26 08:16:00|12245.48|12245.48|12243.84|12243.84|12245.48|12245.48|12243.84|12243.84|0
1637914570000|2021-11-26 08:16:10|12243.22|12243.22|12240.54|12240.54|12243.22|12243.22|12240.54|12240.54|0
1637914580000|2021-11-26 08:16:20|12241.19|12241.19|12241.44|12241.44|12241.8|12241.8|12240.57|12240.57|0
1637914590000|2021-11-26 08:16:30|12242.45|12242.45|12241.71|12241.71|12242.45|12242.45|12241.22|12241.22|0
1637914600000|2021-11-26 08:16:40|12241.06|12241.06|12238.72|12238.72|12241.06|12241.06|12238.1|12238.1|0
1637914610000|2021-11-26 08:16:50|12237.49|12237.49|12234.24|12234.24|12237.49|12237.49|12234.24|12234.24|0
1637914620000|2021-11-26 08:17:00|12235.47|12235.47|12230.77|12230.77|12236.19|12236.19|12230.77|12230.77|0
1637914630000|2021-11-26 08:17:10|12229.98|12229.98|12226.33|12226.33|12231.21|12231.21|12226.33|12226.33|0
1637914640000|2021-11-26 08:17:20|12226.5|12226.5|12224.62|12224.62|12226.5|12226.5|12224.62|12224.62|0
1637914650000|2021-11-26 08:17:30|12225.03|12225.03|12221.23|12221.23|12225.03|12225.03|12220.16|12220.16|0
1637914660000|2021-11-26 08:17:40|12222.46|12222.46|12225.14|12225.14|12225.14|12225.14|12221.45|12221.45|0
1637914670000|2021-11-26 08:17:50|12227.09|12227.09|12227.09|12227.09|12227.09|12227.09|12227.09|12227.09|0
1637914680000|2021-11-26 08:18:00|12225.85|12225.85|12223.99|12223.99|12225.85|12225.85|12223.33|12223.33|0
1637914690000|2021-11-26 08:18:10|12224.07|12224.07|12225.3|12225.3|12225.3|12225.3|12224.07|12224.07|0
1637914700000|2021-11-26 08:18:20|12224.64|12224.64|12224.64|12224.64|12224.64|12224.64|12224.64|12224.64|0
1637914710000|2021-11-26 08:18:30|12225.26|12225.26|12224.9|12224.9|12225.26|12225.26|12224.9|12224.9|0
1637914720000|2021-11-26 08:18:40|12224.56|12224.56|12220.17|12220.17|12224.56|12224.56|12220.17|12220.17|0
1637914730000|2021-11-26 08:18:50|12218.04|12218.04|12218.04|12218.04|12218.04|12218.04|12218.04|12218.04|0
1637914740000|2021-11-26 08:19:00|12218.25|12218.25|12217.25|12217.25|12220.06|12220.06|12217.25|12217.25|0
1637914750000|2021-11-26 08:19:10|12217.61|12217.61|12214.38|12214.38|12218.16|12218.16|12214.38|12214.38|0
1637914760000|2021-11-26 08:19:20|12213.87|12213.87|12213.65|12213.65|12213.87|12213.87|12213.65|12213.65|0
1637914770000|2021-11-26 08:19:30|12213.25|12213.25|12213.33|12213.33|12213.33|12213.33|12213.25|12213.25|0
1637914780000|2021-11-26 08:19:40|12213.5|12213.5|12209.78|12209.78|12213.5|12213.5|12209.78|12209.78|0
1637914790000|2021-11-26 08:19:50|12208.77|12208.77|12204.8|12204.8|12210.79|12210.79|12204.61|12204.61|0
1637914800000|2021-11-26 08:20:00|12204.53|12204.53|12201.12|12201.12|12204.53|12204.53|12198.66|12198.66|0
1637914810000|2021-11-26 08:20:10|12205.72|12205.72|12207.18|12207.18|12207.34|12207.34|12205.72|12205.72|0
1637914820000|2021-11-26 08:20:20|12202.25|12202.25|12205.48|12205.48|12207.86|12207.86|12202.25|12202.25|0
1637914830000|2021-11-26 08:20:30|12205.84|12205.84|12207.79|12207.79|12208.13|12208.13|12204.61|12204.61|0
1637914840000|2021-11-26 08:20:40|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|12208.13|0
1637914850000|2021-11-26 08:20:50|12207.1|12207.1|12206.68|12206.68|12207.1|12207.1|12206.68|12206.68|0
1637914860000|2021-11-26 08:21:00|12207.92|12207.92|12206.72|12206.72|12208.31|12208.31|12206.72|12206.72|0
1637914870000|2021-11-26 08:21:10|12207.36|12207.36|12207.01|12207.01|12207.44|12207.44|12207.01|12207.01|0
1637914880000|2021-11-26 08:21:20|12208.24|12208.24|12203.27|12203.27|12208.24|12208.24|12203.27|12203.27|0
1637914890000|2021-11-26 08:21:30|12204.5|12204.5|12202.78|12202.78|12205.98|12205.98|12202.78|12202.78|0
1637914900000|2021-11-26 08:21:40|12201.55|12201.55|12204.2|12204.2|12204.2|12204.2|12199.08|12199.08|0
1637914910000|2021-11-26 08:21:50|12205.27|12205.27|12203.21|12203.21|12205.27|12205.27|12202.81|12202.81|0
1637914920000|2021-11-26 08:22:00|12204.45|12204.45|12201.02|12201.02|12204.45|12204.45|12201.02|12201.02|0
1637914930000|2021-11-26 08:22:10|12200.59|12200.59|12211.24|12211.24|12211.24|12211.24|12200.59|12200.59|0
1637914940000|2021-11-26 08:22:20|12212.25|12212.25|12216.53|12216.53|12216.84|12216.84|12212.25|12212.25|0
1637914950000|2021-11-26 08:22:30|12217.56|12217.56|12214.09|12214.09|12217.56|12217.56|12214.09|12214.09|0
1637914960000|2021-11-26 08:22:40|12213.38|12213.38|12217.41|12217.41|12217.99|12217.99|12212.15|12212.15|0
1637914970000|2021-11-26 08:22:50|12212.49|12212.49|12212.25|12212.25|12212.49|12212.49|12208.24|12208.24|0
1637914980000|2021-11-26 08:23:00|12211.7|12211.7|12207.94|12207.94|12211.7|12211.7|12207.67|12207.67|0
1637914990000|2021-11-26 08:23:10|12209.17|12209.17|12208.71|12208.71|12210.4|12210.4|12208.71|12208.71|0
1637915000000|2021-11-26 08:23:20|12209.94|12209.94|12209.68|12209.68|12209.94|12209.94|12207.97|12207.97|0
1637915010000|2021-11-26 08:23:30|12209.03|12209.03|12209.22|12209.22|12209.22|12209.22|12208.22|12208.22|0
1637915030000|2021-11-26 08:23:50|12209.05|12209.05|12201.18|12201.18|12209.05|12209.05|12201.18|12201.18|0
1637915040000|2021-11-26 08:24:00|12201.02|12201.02|12202.08|12202.08|12202.08|12202.08|12200.67|12200.67|0
1637915050000|2021-11-26 08:24:10|12201.91|12201.91|12204|12204|12204|12204|12201.91|12201.91|0
1637915060000|2021-11-26 08:24:20|12204.71|12204.71|12205.02|12205.02|12205.02|12205.02|12204.71|12204.71|0
1637915070000|2021-11-26 08:24:30|12207.49|12207.49|12209.63|12209.63|12209.63|12209.63|12207.16|12207.16|0
1637915080000|2021-11-26 08:24:40|12212.09|12212.09|12212.21|12212.21|12212.53|12212.53|12211.8|12211.8|0
1637915090000|2021-11-26 08:24:50|12211.68|12211.68|12212.67|12212.67|12212.67|12212.67|12211.68|12211.68|0
1637915100000|2021-11-26 08:25:00|12213.18|12213.18|12215.29|12215.29|12215.29|12215.29|12212.78|12212.78|0
1637915110000|2021-11-26 08:25:10|12214.41|12214.41|12208.45|12208.45|12214.41|12214.41|12208.45|12208.45|0
1637915120000|2021-11-26 08:25:20|12208.6|12208.6|12215.9|12215.9|12215.9|12215.9|12206.96|12206.96|0
1637915130000|2021-11-26 08:25:30|12217.13|12217.13|12217.13|12217.13|12217.13|12217.13|12217.13|12217.13|0
1637915150000|2021-11-26 08:25:50|12217.26|12217.26|12212.79|12212.79|12217.26|12217.26|12212.79|12212.79|0
1637915160000|2021-11-26 08:26:00|12211.56|12211.56|12204.34|12204.34|12211.56|12211.56|12204.34|12204.34|0
1637915170000|2021-11-26 08:26:10|12204.55|12204.55|12204.73|12204.73|12204.98|12204.98|12203.91|12203.91|0
1637915180000|2021-11-26 08:26:20|12205.17|12205.17|12205.17|12205.17|12205.17|12205.17|12205.17|12205.17|0
1637915200000|2021-11-26 08:26:40|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|12204.16|0
1637915210000|2021-11-26 08:26:50|12205.17|12205.17|12205.17|12205.17|12205.17|12205.17|12205.17|12205.17|0
1637915220000|2021-11-26 08:27:00|12206.59|12206.59|12206.94|12206.94|12206.94|12206.94|12206.59|12206.59|0
1637915230000|2021-11-26 08:27:10|12204.93|12204.93|12201.95|12201.95|12204.93|12204.93|12201.95|12201.95|0
1637915240000|2021-11-26 08:27:20|12202.3|12202.3|12196.2|12196.2|12202.3|12202.3|12195.88|12195.88|0
1637915250000|2021-11-26 08:27:30|12196.88|12196.88|12197.7|12197.7|12197.7|12197.7|12196.88|12196.88|0
1637915260000|2021-11-26 08:27:40|12198.93|12198.93|12200.97|12200.97|12202.2|12202.2|12198.93|12198.93|0
1637915270000|2021-11-26 08:27:50|12202.31|12202.31|12202.31|12202.31|12202.72|12202.72|12202.31|12202.31|0
1637915280000|2021-11-26 08:28:00|12201.6|12201.6|12196|12196|12201.6|12201.6|12196|12196|0
1637915300000|2021-11-26 08:28:20|12196.37|12196.37|12196.37|12196.37|12196.37|12196.37|12196.37|12196.37|0
1637915310000|2021-11-26 08:28:30|12197.6|12197.6|12198.74|12198.74|12198.74|12198.74|12197.6|12197.6|0
1637915320000|2021-11-26 08:28:40|12199.71|12199.71|12201.1|12201.1|12201.1|12201.1|12199.71|12199.71|0
1637915330000|2021-11-26 08:28:50|12202.33|12202.33|12204.03|12204.03|12204.03|12204.03|12202.33|12202.33|0
1637915340000|2021-11-26 08:29:00|12203.62|12203.62|12204.33|12204.33|12204.33|12204.33|12203.62|12203.62|0
1637915350000|2021-11-26 08:29:10|12204.67|12204.67|12212.19|12212.19|12212.19|12212.19|12204.67|12204.67|0
1637915360000|2021-11-26 08:29:20|12212.7|12212.7|12213.44|12213.44|12214.45|12214.45|12212.7|12212.7|0
1637915370000|2021-11-26 08:29:30|12213.49|12213.49|12213.49|12213.49|12213.49|12213.49|12213.49|12213.49|0
1637915390000|2021-11-26 08:29:50|12213.05|12213.05|12213.14|12213.14|12213.3|12213.3|12212.97|12212.97|0
1637915400000|2021-11-26 08:30:00|12213.65|12213.65|12219.95|12219.95|12219.95|12219.95|12213.43|12213.43|0
1637915410000|2021-11-26 08:30:10|12219.14|12219.14|12221.39|12221.39|12222.03|12222.03|12219.14|12219.14|0
1637915420000|2021-11-26 08:30:20|12221.48|12221.48|12224.1|12224.1|12224.1|12224.1|12221.48|12221.48|0
1637915430000|2021-11-26 08:30:30|12225.44|12225.44|12225.9|12225.9|12226|12226|12225.44|12225.44|0
1637915440000|2021-11-26 08:30:40|12227.53|12227.53|12228.18|12228.18|12229.42|12229.42|12227.53|12227.53|0
1637915450000|2021-11-26 08:30:50|12228.2|12228.2|12229.43|12229.43|12229.43|12229.43|12228.2|12228.2|0
1637915460000|2021-11-26 08:31:00|12232.45|12232.45|12231.46|12231.46|12232.69|12232.69|12231.46|12231.46|0
1637915470000|2021-11-26 08:31:10|12228.44|12228.44|12226.65|12226.65|12228.44|12228.44|12226.65|12226.65|0
1637915480000|2021-11-26 08:31:20|12225.64|12225.64|12220.74|12220.74|12225.64|12225.64|12220.74|12220.74|0
1637915490000|2021-11-26 08:31:30|12220.95|12220.95|12220.16|12220.16|12220.95|12220.95|12219.94|12219.94|0
1637915500000|2021-11-26 08:31:40|12220.31|12220.31|12227.09|12227.09|12227.09|12227.09|12220.31|12220.31|0
1637915510000|2021-11-26 08:31:50|12228.5|12228.5|12228.5|12228.5|12228.5|12228.5|12227.27|12227.27|0
1637915520000|2021-11-26 08:32:00|12230.52|12230.52|12231.09|12231.09|12231.44|12231.44|12230.52|12230.52|0
1637915530000|2021-11-26 08:32:10|12230.08|12230.08|12231.31|12231.31|12231.31|12231.31|12230.08|12230.08|0
1637915540000|2021-11-26 08:32:20|12229.3|12229.3|12230.04|12230.04|12230.04|12230.04|12229.3|12229.3|0
1637915550000|2021-11-26 08:32:30|12230.31|12230.31|12230.47|12230.47|12230.67|12230.67|12230.31|12230.31|0
1637915560000|2021-11-26 08:32:40|12230.62|12230.62|12230.62|12230.62|12230.62|12230.62|12230.62|12230.62|0
1637915570000|2021-11-26 08:32:50|12230.78|12230.78|12230.77|12230.77|12231.77|12231.77|12230.77|12230.77|0
1637915580000|2021-11-26 08:33:00|12230.61|12230.61|12228.97|12228.97|12230.61|12230.61|12228.97|12228.97|0
1637915590000|2021-11-26 08:33:10|12228.15|12228.15|12226.53|12226.53|12228.15|12228.15|12226.53|12226.53|0
1637915600000|2021-11-26 08:33:20|12224.7|12224.7|12224.35|12224.35|12224.7|12224.7|12224.35|12224.35|0
1637915610000|2021-11-26 08:33:30|12223.12|12223.12|12211.82|12211.82|12223.12|12223.12|12211.82|12211.82|0
1637915620000|2021-11-26 08:33:40|12211.6|12211.6|12210.65|12210.65|12211.6|12211.6|12210.65|12210.65|0
1637915630000|2021-11-26 08:33:50|12209.65|12209.65|12206.52|12206.52|12209.65|12209.65|12206.52|12206.52|0
1637915640000|2021-11-26 08:34:00|12206|12206|12207.24|12207.24|12207.24|12207.24|12206|12206|0
1637915650000|2021-11-26 08:34:10|12207.06|12207.06|12203.54|12203.54|12207.06|12207.06|12203.54|12203.54|0
1637915660000|2021-11-26 08:34:20|12204.77|12204.77|12198.74|12198.74|12204.77|12204.77|12198.74|12198.74|0
1637915670000|2021-11-26 08:34:30|12197.94|12197.94|12195.7|12195.7|12197.94|12197.94|12195.21|12195.21|0
1637915680000|2021-11-26 08:34:40|12192.69|12192.69|12188.93|12188.93|12192.69|12192.69|12188.93|12188.93|0
1637915690000|2021-11-26 08:34:50|12188.59|12188.59|12179.61|12179.61|12188.59|12188.59|12179.61|12179.61|0
1637915700000|2021-11-26 08:35:00|12178.9|12178.9|12177.25|12177.25|12180.4|12180.4|12176.21|12176.21|0
1637915710000|2021-11-26 08:35:10|12178.03|12178.03|12181.61|12181.61|12181.61|12181.61|12178.03|12178.03|0
1637915720000|2021-11-26 08:35:20|12182.61|12182.61|12183.86|12183.86|12184.86|12184.86|12182.61|12182.61|0
1637915730000|2021-11-26 08:35:30|12183.75|12183.75|12182.73|12182.73|12183.96|12183.96|12182.73|12182.73|0
1637915740000|2021-11-26 08:35:40|12183.96|12183.96|12183.96|12183.96|12183.96|12183.96|12183.96|12183.96|0
1637915750000|2021-11-26 08:35:50|12183.63|12183.63|12183.33|12183.33|12183.85|12183.85|12182.81|12182.81|0
1637915760000|2021-11-26 08:36:00|12184.97|12184.97|12187.34|12187.34|12187.34|12187.34|12184.97|12184.97|0
1637915770000|2021-11-26 08:36:10|12185.32|12185.32|12184.1|12184.1|12185.32|12185.32|12184.1|12184.1|0
1637915790000|2021-11-26 08:36:30|12185.1|12185.1|12182.87|12182.87|12185.1|12185.1|12182.87|12182.87|0
1637915800000|2021-11-26 08:36:40|12183.13|12183.13|12193.08|12193.08|12193.16|12193.16|12183.13|12183.13|0
1637915810000|2021-11-26 08:36:50|12192.07|12192.07|12192.91|12192.91|12193.08|12193.08|12192.07|12192.07|0
1637915820000|2021-11-26 08:37:00|12196.6|12196.6|12194.61|12194.61|12196.6|12196.6|12194.61|12194.61|0
1637915830000|2021-11-26 08:37:10|12195.32|12195.32|12195.1|12195.1|12195.32|12195.32|12195.1|12195.1|0
1637915840000|2021-11-26 08:37:20|12196.33|12196.33|12192.75|12192.75|12196.33|12196.33|12192.75|12192.75|0
1637915860000|2021-11-26 08:37:40|12194.76|12194.76|12194.76|12194.76|12194.76|12194.76|12194.76|12194.76|0
1637915870000|2021-11-26 08:37:50|12194.96|12194.96|12194.96|12194.96|12194.96|12194.96|12194.96|12194.96|0
1637915880000|2021-11-26 08:38:00|12193.73|12193.73|12194.55|12194.55|12194.55|12194.55|12193.73|12193.73|0
1637915900000|2021-11-26 08:38:20|12197.57|12197.57|12198.97|12198.97|12198.97|12198.97|12197.57|12197.57|0
1637915910000|2021-11-26 08:38:30|12200.2|12200.2|12205.61|12205.61|12205.61|12205.61|12200.2|12200.2|0
1637915920000|2021-11-26 08:38:40|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|0
1637915930000|2021-11-26 08:38:50|12213.32|12213.32|12213.84|12213.84|12213.84|12213.84|12213.32|12213.32|0
1637915940000|2021-11-26 08:39:00|12212.6|12212.6|12213.08|12213.08|12213.08|12213.08|12212.6|12212.6|0
1637915950000|2021-11-26 08:39:10|12214.31|12214.31|12219.02|12219.02|12219.02|12219.02|12214.31|12214.31|0
1637915960000|2021-11-26 08:39:20|12220.25|12220.25|12219.88|12219.88|12221.12|12221.12|12219.88|12219.88|0
1637915970000|2021-11-26 08:39:30|12220.12|12220.12|12221.4|12221.4|12221.4|12221.4|12220.12|12220.12|0
1637915980000|2021-11-26 08:39:40|12221.64|12221.64|12226.42|12226.42|12226.42|12226.42|12221.62|12221.62|0
1637915990000|2021-11-26 08:39:50|12228.43|12228.43|12231.73|12231.73|12231.73|12231.73|12228.43|12228.43|0
1637916000000|2021-11-26 08:40:00|12230.5|12230.5|12230.23|12230.23|12230.5|12230.5|12230.06|12230.06|0
1637916010000|2021-11-26 08:40:10|12230.71|12230.71|12242.86|12242.86|12242.86|12242.86|12230.71|12230.71|0
1637916020000|2021-11-26 08:40:20|12241.86|12241.86|12241.96|12241.96|12243.52|12243.52|12241.86|12241.86|0
1637916030000|2021-11-26 08:40:30|12242.2|12242.2|12238.36|12238.36|12242.2|12242.2|12238.36|12238.36|0
1637916040000|2021-11-26 08:40:40|12239.41|12239.41|12236.47|12236.47|12239.41|12239.41|12236.33|12236.33|0
1637916050000|2021-11-26 08:40:50|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|0
1637916060000|2021-11-26 08:41:00|12235.88|12235.88|12234.95|12234.95|12235.88|12235.88|12234.88|12234.88|0
1637916070000|2021-11-26 08:41:10|12234.52|12234.52|12240.67|12240.67|12240.67|12240.67|12233.44|12233.44|0
1637916080000|2021-11-26 08:41:20|12240.56|12240.56|12240.82|12240.82|12240.82|12240.82|12240.39|12240.39|0
1637916090000|2021-11-26 08:41:30|12240.68|12240.68|12240.68|12240.68|12240.68|12240.68|12240.68|12240.68|0
1637916100000|2021-11-26 08:41:40|12240.51|12240.51|12240.84|12240.84|12240.84|12240.84|12240.51|12240.51|0
1637916110000|2021-11-26 08:41:50|12241.57|12241.57|12242.24|12242.24|12242.8|12242.8|12241.57|12241.57|0
1637916130000|2021-11-26 08:42:10|12243.47|12243.47|12243.05|12243.05|12243.47|12243.47|12242.75|12242.75|0
1637916140000|2021-11-26 08:42:20|12243.32|12243.32|12242.83|12242.83|12243.83|12243.83|12242.83|12242.83|0
1637916150000|2021-11-26 08:42:30|12241.6|12241.6|12247.63|12247.63|12247.63|12247.63|12241.6|12241.6|0
1637916160000|2021-11-26 08:42:40|12247.37|12247.37|12239.15|12239.15|12247.8|12247.8|12239.15|12239.15|0
1637916170000|2021-11-26 08:42:50|12238.15|12238.15|12241.6|12241.6|12242.29|12242.29|12237.26|12237.26|0
1637916180000|2021-11-26 08:43:00|12243.61|12243.61|12243.97|12243.97|12243.97|12243.97|12242.74|12242.74|0
1637916190000|2021-11-26 08:43:10|12242.96|12242.96|12243.31|12243.31|12243.31|12243.31|12240.95|12240.95|0
1637916200000|2021-11-26 08:43:20|12245.77|12245.77|12245.77|12245.77|12245.77|12245.77|12245.77|12245.77|0
1637916210000|2021-11-26 08:43:30|12244.76|12244.76|12243.53|12243.53|12244.76|12244.76|12243.53|12243.53|0
1637916220000|2021-11-26 08:43:40|12243.89|12243.89|12243.24|12243.24|12243.89|12243.89|12243.24|12243.24|0
1637916230000|2021-11-26 08:43:50|12242.01|12242.01|12241.84|12241.84|12242.01|12242.01|12241.84|12241.84|0
1637916240000|2021-11-26 08:44:00|12241.36|12241.36|12240.1|12240.1|12241.36|12241.36|12240.1|12240.1|0
1637916250000|2021-11-26 08:44:10|12242.11|12242.11|12243.57|12243.57|12244.57|12244.57|12242.11|12242.11|0
1637916260000|2021-11-26 08:44:20|12243.74|12243.74|12246.48|12246.48|12246.48|12246.48|12243.74|12243.74|0
1637916270000|2021-11-26 08:44:30|12249.5|12249.5|12251.59|12251.59|12251.59|12251.59|12249.5|12249.5|0
1637916280000|2021-11-26 08:44:40|12251.94|12251.94|12251.94|12251.94|12251.94|12251.94|12251.94|12251.94|0
1637916290000|2021-11-26 08:44:50|12252.46|12252.46|12252.99|12252.99|12252.99|12252.99|12252.46|12252.46|0
1637916300000|2021-11-26 08:45:00|12255.45|12255.45|12254.44|12254.44|12255.45|12255.45|12254.44|12254.44|0
1637916310000|2021-11-26 08:45:10|12255.45|12255.45|12259.81|12259.81|12259.81|12259.81|12254.44|12254.44|0
1637916320000|2021-11-26 08:45:20|12260.66|12260.66|12261.44|12261.44|12261.44|12261.44|12260.66|12260.66|0
1637916330000|2021-11-26 08:45:30|12262.67|12262.67|12264.47|12264.47|12264.47|12264.47|12262.67|12262.67|0
1637916340000|2021-11-26 08:45:40|12263.24|12263.24|12262.23|12262.23|12263.24|12263.24|12261.23|12261.23|0
1637916350000|2021-11-26 08:45:50|12261.23|12261.23|12258.45|12258.45|12261.23|12261.23|12258.45|12258.45|0
1637916360000|2021-11-26 08:46:00|12257.22|12257.22|12257.61|12257.61|12257.61|12257.61|12257.22|12257.22|0
1637916370000|2021-11-26 08:46:10|12257.77|12257.77|12254.94|12254.94|12257.77|12257.77|12252.48|12252.48|0
1637916380000|2021-11-26 08:46:20|12255.11|12255.11|12255.91|12255.91|12255.91|12255.91|12255.11|12255.11|0
1637916390000|2021-11-26 08:46:30|12256.21|12256.21|12257.44|12257.44|12257.44|12257.44|12256.21|12256.21|0
1637916400000|2021-11-26 08:46:40|12256.91|12256.91|12256.91|12256.91|12256.91|12256.91|12256.91|12256.91|0
1637916410000|2021-11-26 08:46:50|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|0
1637916420000|2021-11-26 08:47:00|12257.52|12257.52|12258.75|12258.75|12258.75|12258.75|12257.52|12257.52|0
1637916430000|2021-11-26 08:47:10|12257.75|12257.75|12258.63|12258.63|12258.63|12258.63|12257.4|12257.4|0
1637916450000|2021-11-26 08:47:30|12259.15|12259.15|12266.3|12266.3|12266.3|12266.3|12259.15|12259.15|0
1637916460000|2021-11-26 08:47:40|12267.12|12267.12|12272.52|12272.52|12272.52|12272.52|12267.12|12267.12|0
1637916470000|2021-11-26 08:47:50|12272.93|12272.93|12272.93|12272.93|12272.93|12272.93|12272.93|12272.93|0
1637916480000|2021-11-26 08:48:00|12273.58|12273.58|12271.37|12271.37|12274.84|12274.84|12271.37|12271.37|0
1637916490000|2021-11-26 08:48:10|12271.01|12271.01|12275.07|12275.07|12275.07|12275.07|12271.01|12271.01|0
1637916500000|2021-11-26 08:48:20|12276.01|12276.01|12278.95|12278.95|12278.95|12278.95|12274.48|12274.48|0
1637916510000|2021-11-26 08:48:30|12278.54|12278.54|12278.54|12278.54|12278.54|12278.54|12278.54|12278.54|0
1637916520000|2021-11-26 08:48:40|12277.72|12277.72|12276.66|12276.66|12277.89|12277.89|12276.49|12276.49|0
1637916530000|2021-11-26 08:48:50|12277.05|12277.05|12278.63|12278.63|12278.63|12278.63|12274.38|12274.38|0
1637916540000|2021-11-26 08:49:00|12277.62|12277.62|12276.29|12276.29|12277.62|12277.62|12275.61|12275.61|0
1637916550000|2021-11-26 08:49:10|12275.06|12275.06|12275.43|12275.43|12276.44|12276.44|12274.93|12274.93|0
1637916560000|2021-11-26 08:49:20|12276.44|12276.44|12276.44|12276.44|12277.45|12277.45|12275.43|12275.43|0
1637916570000|2021-11-26 08:49:30|12278.16|12278.16|12279.06|12279.06|12279.87|12279.87|12278.16|12278.16|0
1637916580000|2021-11-26 08:49:40|12280.42|12280.42|12278.29|12278.29|12280.94|12280.94|12275.46|12275.46|0
1637916600000|2021-11-26 08:50:00|12276.65|12276.65|12279.85|12279.85|12279.85|12279.85|12276.65|12276.65|0
1637916610000|2021-11-26 08:50:10|12277.83|12277.83|12276.61|12276.61|12277.83|12277.83|12276.61|12276.61|0
1637916620000|2021-11-26 08:50:20|12275.61|12275.61|12276.42|12276.42|12276.42|12276.42|12275.19|12275.19|0
1637916630000|2021-11-26 08:50:30|12276.27|12276.27|12276.27|12276.27|12276.27|12276.27|12276.27|12276.27|0
1637916640000|2021-11-26 08:50:40|12277.27|12277.27|12278.52|12278.52|12278.52|12278.52|12277.27|12277.27|0
1637916650000|2021-11-26 08:50:50|12278.79|12278.79|12278.9|12278.9|12279.3|12279.3|12278.79|12278.79|0
1637916660000|2021-11-26 08:51:00|12275.3|12275.3|12271.65|12271.65|12275.3|12275.3|12271.65|12271.65|0
1637916670000|2021-11-26 08:51:10|12271.41|12271.41|12273.26|12273.26|12273.26|12273.26|12271.41|12271.41|0
1637916680000|2021-11-26 08:51:20|12273.43|12273.43|12273.38|12273.38|12273.64|12273.64|12273.38|12273.38|0
1637916690000|2021-11-26 08:51:30|12274.2|12274.2|12275.43|12275.43|12275.43|12275.43|12274.2|12274.2|0
1637916700000|2021-11-26 08:51:40|12275.22|12275.22|12281.11|12281.11|12281.38|12281.38|12275.22|12275.22|0
1637916710000|2021-11-26 08:51:50|12282.53|12282.53|12284.99|12284.99|12284.99|12284.99|12282.53|12282.53|0
1637916720000|2021-11-26 08:52:00|12284.77|12284.77|12282.47|12282.47|12284.77|12284.77|12282.47|12282.47|0
1637916730000|2021-11-26 08:52:10|12282.73|12282.73|12282.51|12282.51|12282.73|12282.73|12282.51|12282.51|0
1637916740000|2021-11-26 08:52:20|12282.34|12282.34|12281|12281|12282.34|12282.34|12281|12281|0
1637916750000|2021-11-26 08:52:30|12281.35|12281.35|12275.65|12275.65|12281.35|12281.35|12275.65|12275.65|0
1637916760000|2021-11-26 08:52:40|12274.42|12274.42|12270.78|12270.78|12274.42|12274.42|12270.78|12270.78|0
1637916770000|2021-11-26 08:52:50|12271.58|12271.58|12270.68|12270.68|12271.58|12271.58|12270.33|12270.33|0
1637916780000|2021-11-26 08:53:00|12270.85|12270.85|12272.74|12272.74|12272.74|12272.74|12270.85|12270.85|0
1637916790000|2021-11-26 08:53:10|12272.5|12272.5|12273.73|12273.73|12273.73|12273.73|12272.5|12272.5|0
1637916800000|2021-11-26 08:53:20|12272.5|12272.5|12269.77|12269.77|12272.5|12272.5|12269.77|12269.77|0
1637916810000|2021-11-26 08:53:30|12269.64|12269.64|12268.6|12268.6|12269.64|12269.64|12268.41|12268.41|0
1637916820000|2021-11-26 08:53:40|12269.01|12269.01|12269.22|12269.22|12269.22|12269.22|12267.99|12267.99|0
1637916830000|2021-11-26 08:53:50|12266.76|12266.76|12266.23|12266.23|12266.76|12266.76|12266.23|12266.23|0
1637916840000|2021-11-26 08:54:00|12265.79|12265.79|12267.11|12267.11|12268.83|12268.83|12265.79|12265.79|0
1637916850000|2021-11-26 08:54:10|12266.9|12266.9|12266.9|12266.9|12266.9|12266.9|12266.9|12266.9|0
1637916860000|2021-11-26 08:54:20|12268.13|12268.13|12267.42|12267.42|12268.13|12268.13|12267.42|12267.42|0
1637916870000|2021-11-26 08:54:30|12268.42|12268.42|12270|12270|12270|12270|12268.42|12268.42|0
1637916880000|2021-11-26 08:54:40|12269.6|12269.6|12270.44|12270.44|12271.94|12271.94|12269.6|12269.6|0
1637916890000|2021-11-26 08:54:50|12267.98|12267.98|12266.97|12266.97|12267.98|12267.98|12266.97|12266.97|0
1637916900000|2021-11-26 08:55:00|12266.92|12266.92|12268.17|12268.17|12268.17|12268.17|12266.02|12266.02|0
1637916910000|2021-11-26 08:55:10|12269.4|12269.4|12268.39|12268.39|12269.4|12269.4|12268.39|12268.39|0
1637916920000|2021-11-26 08:55:20|12268.18|12268.18|12266.19|12266.19|12268.18|12268.18|12265.97|12265.97|0
1637916940000|2021-11-26 08:55:40|12265.83|12265.83|12269.36|12269.36|12269.36|12269.36|12265.83|12265.83|0
1637916950000|2021-11-26 08:55:50|12270.59|12270.59|12271.72|12271.72|12271.72|12271.72|12267.9|12267.9|0
1637916960000|2021-11-26 08:56:00|12270.49|12270.49|12270.7|12270.7|12270.7|12270.7|12270.49|12270.49|0
1637916970000|2021-11-26 08:56:10|12270.92|12270.92|12271.69|12271.69|12271.69|12271.69|12270.92|12270.92|0
1637916980000|2021-11-26 08:56:20|12271.97|12271.97|12272.76|12272.76|12272.76|12272.76|12271.97|12271.97|0
1637916990000|2021-11-26 08:56:30|12272.89|12272.89|12268.93|12268.93|12272.89|12272.89|12268.29|12268.29|0
1637917000000|2021-11-26 08:56:40|12268.51|12268.51|12266.82|12266.82|12268.51|12268.51|12266.82|12266.82|0
1637917010000|2021-11-26 08:56:50|12268.05|12268.05|12268.27|12268.27|12268.27|12268.27|12268.05|12268.05|0
1637917020000|2021-11-26 08:57:00|12268.09|12268.09|12272|12272|12272.4|12272.4|12268.09|12268.09|0
1637917030000|2021-11-26 08:57:10|12271.78|12271.78|12272.05|12272.05|12272.05|12272.05|12271.78|12271.78|0
1637917040000|2021-11-26 08:57:20|12271.64|12271.64|12272.87|12272.87|12272.87|12272.87|12271.64|12271.64|0
1637917050000|2021-11-26 08:57:30|12273.08|12273.08|12273.35|12273.35|12273.35|12273.35|12273.08|12273.08|0
1637917070000|2021-11-26 08:57:50|12272.8|12272.8|12264.78|12264.78|12272.8|12272.8|12264.78|12264.78|0
1637917080000|2021-11-26 08:58:00|12263.28|12263.28|12260.42|12260.42|12263.28|12263.28|12260.42|12260.42|0
1637917090000|2021-11-26 08:58:10|12260.55|12260.55|12260.29|12260.29|12260.55|12260.55|12260.29|12260.29|0
1637917100000|2021-11-26 08:58:20|12260.63|12260.63|12260.91|12260.91|12260.91|12260.91|12260.63|12260.63|0
1637917110000|2021-11-26 08:58:30|12259.91|12259.91|12258.39|12258.39|12259.91|12259.91|12258.39|12258.39|0
1637917120000|2021-11-26 08:58:40|12257.96|12257.96|12257.83|12257.83|12257.96|12257.96|12257.83|12257.83|0
1637917130000|2021-11-26 08:58:50|12259.06|12259.06|12264.24|12264.24|12264.24|12264.24|12259.06|12259.06|0
1637917140000|2021-11-26 08:59:00|12263.95|12263.95|12264.54|12264.54|12264.54|12264.54|12263.85|12263.85|0
1637917150000|2021-11-26 08:59:10|12264.67|12264.67|12263.44|12263.44|12264.67|12264.67|12263.44|12263.44|0
1637917160000|2021-11-26 08:59:20|12263.85|12263.85|12264.16|12264.16|12264.16|12264.16|12263.69|12263.69|0
1637917170000|2021-11-26 08:59:30|12262.93|12262.93|12262.78|12262.78|12262.93|12262.93|12262.78|12262.78|0
1637917180000|2021-11-26 08:59:40|12261.55|12261.55|12262.82|12262.82|12262.82|12262.82|12261.55|12261.55|0
1637917190000|2021-11-26 08:59:50|12262.89|12262.89|12262.66|12262.66|12262.89|12262.89|12262.66|12262.66|0
1637917200000|2021-11-26 09:00:00|12262.25|12262.25|12261.55|12261.55|12262.25|12262.25|12261.55|12261.55|0
1637917210000|2021-11-26 09:00:10|12261.31|12261.31|12258.71|12258.71|12261.31|12261.31|12256.47|12256.47|0
1637917220000|2021-11-26 09:00:20|12259.53|12259.53|12260.18|12260.18|12260.18|12260.18|12259.53|12259.53|0
1637917230000|2021-11-26 09:00:30|12258.94|12258.94|12257.91|12257.91|12258.94|12258.94|12257.91|12257.91|0
1637917240000|2021-11-26 09:00:40|12256.05|12256.05|12262.72|12262.72|12262.72|12262.72|12256.05|12256.05|0
1637917250000|2021-11-26 09:00:50|12262.89|12262.89|12261.39|12261.39|12262.89|12262.89|12261.39|12261.39|0
1637917260000|2021-11-26 09:01:00|12262.62|12262.62|12259.72|12259.72|12262.62|12262.62|12259.72|12259.72|0
1637917270000|2021-11-26 09:01:10|12259.65|12259.65|12249.96|12249.96|12259.65|12259.65|12249.96|12249.96|0
1637917280000|2021-11-26 09:01:20|12248.95|12248.95|12243.78|12243.78|12248.95|12248.95|12243.42|12243.42|0
1637917290000|2021-11-26 09:01:30|12242.77|12242.77|12242.26|12242.26|12242.77|12242.77|12242.26|12242.26|0
1637917300000|2021-11-26 09:01:40|12242.61|12242.61|12240|12240|12242.61|12242.61|12240|12240|0
1637917310000|2021-11-26 09:01:50|12239.64|12239.64|12227.22|12227.22|12239.64|12239.64|12227.22|12227.22|0
1637917320000|2021-11-26 09:02:00|12227.11|12227.11|12226.87|12226.87|12227.11|12227.11|12226.87|12226.87|0
1637917330000|2021-11-26 09:02:10|12226.54|12226.54|12227.33|12227.33|12227.33|12227.33|12226.54|12226.54|0
1637917340000|2021-11-26 09:02:20|12227.17|12227.17|12233.41|12233.41|12233.41|12233.41|12227.17|12227.17|0
1637917350000|2021-11-26 09:02:30|12233.57|12233.57|12233.03|12233.03|12233.57|12233.57|12233.03|12233.03|0
1637917370000|2021-11-26 09:02:50|12234.26|12234.26|12234.62|12234.62|12234.62|12234.62|12234.26|12234.26|0
1637917380000|2021-11-26 09:03:00|12234.05|12234.05|12233.97|12233.97|12234.05|12234.05|12233.81|12233.81|0
1637917390000|2021-11-26 09:03:10|12232.74|12232.74|12233.09|12233.09|12233.09|12233.09|12232.74|12232.74|0
1637917410000|2021-11-26 09:03:30|12235.56|12235.56|12234.77|12234.77|12235.96|12235.96|12234.77|12234.77|0
1637917420000|2021-11-26 09:03:40|12233.54|12233.54|12227.56|12227.56|12233.54|12233.54|12227.56|12227.56|0
1637917430000|2021-11-26 09:03:50|12228.79|12228.79|12228.68|12228.68|12228.79|12228.79|12228.68|12228.68|0
1637917440000|2021-11-26 09:04:00|12229.09|12229.09|12231.3|12231.3|12231.3|12231.3|12229.09|12229.09|0
1637917450000|2021-11-26 09:04:10|12231.09|12231.09|12231.05|12231.05|12231.09|12231.09|12230.83|12230.83|0
1637917460000|2021-11-26 09:04:20|12231.7|12231.7|12233.86|12233.86|12233.86|12233.86|12231.7|12231.7|0
1637917470000|2021-11-26 09:04:30|12233.04|12233.04|12233.04|12233.04|12233.04|12233.04|12233.04|12233.04|0
1637917480000|2021-11-26 09:04:40|12234.27|12234.27|12238.41|12238.41|12238.41|12238.41|12234.27|12234.27|0
1637917490000|2021-11-26 09:04:50|12238.43|12238.43|12237.39|12237.39|12238.47|12238.47|12237.24|12237.24|0
1637917500000|2021-11-26 09:05:00|12238.02|12238.02|12234.75|12234.75|12238.02|12238.02|12234.26|12234.26|0
1637917510000|2021-11-26 09:05:10|12232.73|12232.73|12230.56|12230.56|12232.73|12232.73|12230.48|12230.48|0
1637917520000|2021-11-26 09:05:20|12228.55|12228.55|12230.19|12230.19|12230.19|12230.19|12228.55|12228.55|0
1637917540000|2021-11-26 09:05:40|12229.55|12229.55|12233.54|12233.54|12233.54|12233.54|12229.55|12229.55|0
1637917550000|2021-11-26 09:05:50|12233.13|12233.13|12233.63|12233.63|12234.55|12234.55|12232.96|12232.96|0
1637917560000|2021-11-26 09:06:00|12234.15|12234.15|12235.82|12235.82|12235.82|12235.82|12234.15|12234.15|0
1637917570000|2021-11-26 09:06:10|12234.59|12234.59|12232.36|12232.36|12234.59|12234.59|12232.36|12232.36|0
1637917580000|2021-11-26 09:06:20|12232.14|12232.14|12226.67|12226.67|12232.14|12232.14|12226.31|12226.31|0
1637917590000|2021-11-26 09:06:30|12225.66|12225.66|12219.39|12219.39|12225.66|12225.66|12219.39|12219.39|0
1637917600000|2021-11-26 09:06:40|12219.12|12219.12|12219.36|12219.36|12220.59|12220.59|12218.58|12218.58|0
1637917610000|2021-11-26 09:06:50|12218.89|12218.89|12215|12215|12218.89|12218.89|12214.72|12214.72|0
1637917620000|2021-11-26 09:07:00|12214.29|12214.29|12216.21|12216.21|12216.21|12216.21|12210.79|12210.79|0
1637917630000|2021-11-26 09:07:10|12217.44|12217.44|12211.27|12211.27|12217.44|12217.44|12211.27|12211.27|0
1637917640000|2021-11-26 09:07:20|12210.91|12210.91|12211.38|12211.38|12213.15|12213.15|12210.91|12210.91|0
1637917650000|2021-11-26 09:07:30|12211.28|12211.28|12212.51|12212.51|12212.51|12212.51|12211.28|12211.28|0
1637917660000|2021-11-26 09:07:40|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|0
1637917670000|2021-11-26 09:07:50|12214.66|12214.66|12216.89|12216.89|12216.89|12216.89|12214.27|12214.27|0
1637917680000|2021-11-26 09:08:00|12214.6|12214.6|12211.92|12211.92|12214.6|12214.6|12211.92|12211.92|0
1637917690000|2021-11-26 09:08:10|12212.57|12212.57|12209.6|12209.6|12212.57|12212.57|12209.6|12209.6|0
1637917700000|2021-11-26 09:08:20|12209.84|12209.84|12210.06|12210.06|12210.06|12210.06|12209.84|12209.84|0
1637917710000|2021-11-26 09:08:30|12208.83|12208.83|12208.34|12208.34|12208.83|12208.83|12208.34|12208.34|0
1637917720000|2021-11-26 09:08:40|12207.11|12207.11|12206.88|12206.88|12207.7|12207.7|12206.45|12206.45|0
1637917740000|2021-11-26 09:09:00|12207.94|12207.94|12210.35|12210.35|12210.35|12210.35|12207.94|12207.94|0
1637917750000|2021-11-26 09:09:10|12210.16|12210.16|12209.14|12209.14|12210.77|12210.77|12209.14|12209.14|0
1637917760000|2021-11-26 09:09:20|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|12208.73|0
1637917770000|2021-11-26 09:09:30|12209.17|12209.17|12208.67|12208.67|12209.17|12209.17|12208.67|12208.67|0
1637917780000|2021-11-26 09:09:40|12208.59|12208.59|12212.96|12212.96|12212.96|12212.96|12208.59|12208.59|0
1637917790000|2021-11-26 09:09:50|12211.95|12211.95|12213.28|12213.28|12213.28|12213.28|12211.95|12211.95|0
1637917800000|2021-11-26 09:10:00|12212.41|12212.41|12211.25|12211.25|12212.41|12212.41|12208.8|12208.8|0
1637917810000|2021-11-26 09:10:10|12211.96|12211.96|12212.29|12212.29|12212.31|12212.31|12211.96|12211.96|0
1637917820000|2021-11-26 09:10:20|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|0
1637917830000|2021-11-26 09:10:30|12212.87|12212.87|12212.87|12212.87|12212.87|12212.87|12212.87|12212.87|0
1637917840000|2021-11-26 09:10:40|12212.95|12212.95|12216.21|12216.21|12216.77|12216.77|12212.95|12212.95|0
1637917850000|2021-11-26 09:10:50|12217.62|12217.62|12217.85|12217.85|12217.85|12217.85|12217.62|12217.62|0
1637917860000|2021-11-26 09:11:00|12215.84|12215.84|12216.3|12216.3|12216.64|12216.64|12214.63|12214.63|0
1637917870000|2021-11-26 09:11:10|12217.53|12217.53|12222.52|12222.52|12222.52|12222.52|12217.53|12217.53|0
1637917880000|2021-11-26 09:11:20|12223.74|12223.74|12226.21|12226.21|12226.21|12226.21|12223.74|12223.74|0
1637917890000|2021-11-26 09:11:30|12228.22|12228.22|12230.16|12230.16|12230.16|12230.16|12228.22|12228.22|0
1637917900000|2021-11-26 09:11:40|12230.39|12230.39|12229.51|12229.51|12230.46|12230.46|12227.5|12227.5|0
1637917910000|2021-11-26 09:11:50|12230.37|12230.37|12230.37|12230.37|12230.37|12230.37|12230.37|12230.37|0
1637917920000|2021-11-26 09:12:00|12228.43|12228.43|12224.97|12224.97|12228.43|12228.43|12224.97|12224.97|0
1637917930000|2021-11-26 09:12:10|12222.96|12222.96|12217.27|12217.27|12222.96|12222.96|12217.27|12217.27|0
1637917940000|2021-11-26 09:12:20|12217.11|12217.11|12217.52|12217.52|12217.52|12217.52|12217.11|12217.11|0
1637917950000|2021-11-26 09:12:30|12218.52|12218.52|12219.75|12219.75|12219.75|12219.75|12218.52|12218.52|0
1637917960000|2021-11-26 09:12:40|12220.47|12220.47|12225.98|12225.98|12225.98|12225.98|12220.47|12220.47|0
1637917970000|2021-11-26 09:12:50|12226.06|12226.06|12229.05|12229.05|12229.05|12229.05|12226.06|12226.06|0
1637917980000|2021-11-26 09:13:00|12229.29|12229.29|12233.88|12233.88|12233.88|12233.88|12229.29|12229.29|0
1637917990000|2021-11-26 09:13:10|12234.59|12234.59|12242.41|12242.41|12242.41|12242.41|12234.59|12234.59|0
1637918000000|2021-11-26 09:13:20|12242.58|12242.58|12243.08|12243.08|12243.16|12243.16|12242.58|12242.58|0
1637918010000|2021-11-26 09:13:30|12243.16|12243.16|12245.31|12245.31|12245.47|12245.47|12242.94|12242.94|0
1637918020000|2021-11-26 09:13:40|12245.13|12245.13|12242.67|12242.67|12245.13|12245.13|12241.42|12241.42|0
1637918030000|2021-11-26 09:13:50|12242.88|12242.88|12242.88|12242.88|12242.88|12242.88|12242.88|12242.88|0
1637918040000|2021-11-26 09:14:00|12242.57|12242.57|12242.33|12242.33|12242.57|12242.57|12242.25|12242.25|0
1637918050000|2021-11-26 09:14:10|12241.89|12241.89|12242.03|12242.03|12242.03|12242.03|12241.82|12241.82|0
1637918060000|2021-11-26 09:14:20|12242.44|12242.44|12242.56|12242.56|12242.65|12242.65|12242.44|12242.44|0
1637918070000|2021-11-26 09:14:30|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|0
1637918080000|2021-11-26 09:14:40|12242.87|12242.87|12242.65|12242.65|12242.87|12242.87|12242.65|12242.65|0
1637918090000|2021-11-26 09:14:50|12239.14|12239.14|12237.56|12237.56|12239.14|12239.14|12237.56|12237.56|0
1637918100000|2021-11-26 09:15:00|12236.33|12236.33|12230.31|12230.31|12236.56|12236.56|12230.15|12230.15|0
1637918110000|2021-11-26 09:15:10|12228.89|12228.89|12228.02|12228.02|12228.89|12228.89|12227.94|12227.94|0
1637918120000|2021-11-26 09:15:20|12227.8|12227.8|12226.46|12226.46|12227.8|12227.8|12226.46|12226.46|0
1637918130000|2021-11-26 09:15:30|12226.81|12226.81|12222.15|12222.15|12226.81|12226.81|12222.15|12222.15|0
1637918140000|2021-11-26 09:15:40|12222.36|12222.36|12223.63|12223.63|12223.63|12223.63|12222.36|12222.36|0
1637918150000|2021-11-26 09:15:50|12223.94|12223.94|12223.74|12223.74|12223.94|12223.94|12223.74|12223.74|0
1637918160000|2021-11-26 09:16:00|12222.92|12222.92|12216.99|12216.99|12222.92|12222.92|12216.78|12216.78|0
1637918170000|2021-11-26 09:16:10|12218.22|12218.22|12222.01|12222.01|12222.01|12222.01|12218.22|12218.22|0
1637918180000|2021-11-26 09:16:20|12220.78|12220.78|12217.38|12217.38|12221.21|12221.21|12217.38|12217.38|0
1637918190000|2021-11-26 09:16:30|12217.22|12217.22|12212.17|12212.17|12217.22|12217.22|12211.96|12211.96|0
1637918200000|2021-11-26 09:16:40|12212.1|12212.1|12212.22|12212.22|12212.66|12212.66|12211.78|12211.78|0
1637918210000|2021-11-26 09:16:50|12213.23|12213.23|12213.86|12213.86|12214.67|12214.67|12213.23|12213.23|0
1637918220000|2021-11-26 09:17:00|12214.01|12214.01|12216.03|12216.03|12216.03|12216.03|12213.79|12213.79|0
1637918230000|2021-11-26 09:17:10|12215.37|12215.37|12219.05|12219.05|12219.05|12219.05|12215.37|12215.37|0
1637918240000|2021-11-26 09:17:20|12218.82|12218.82|12218.82|12218.82|12218.82|12218.82|12218.82|12218.82|0
1637918250000|2021-11-26 09:17:30|12220.83|12220.83|12220.22|12220.22|12221.3|12221.3|12220.22|12220.22|0
1637918260000|2021-11-26 09:17:40|12220.12|12220.12|12222.65|12222.65|12222.65|12222.65|12220.12|12220.12|0
1637918280000|2021-11-26 09:18:00|12221.42|12221.42|12220.77|12220.77|12221.42|12221.42|12220.77|12220.77|0
1637918290000|2021-11-26 09:18:10|12219.54|12219.54|12217.96|12217.96|12219.54|12219.54|12217.96|12217.96|0
1637918300000|2021-11-26 09:18:20|12216.73|12216.73|12215.4|12215.4|12216.73|12216.73|12215.4|12215.4|0
1637918310000|2021-11-26 09:18:30|12215.83|12215.83|12215.93|12215.93|12216.09|12216.09|12215.83|12215.83|0
1637918330000|2021-11-26 09:18:50|12216.09|12216.09|12216.09|12216.09|12216.09|12216.09|12216.09|12216.09|0
1637918340000|2021-11-26 09:19:00|12217.32|12217.32|12221.34|12221.34|12221.34|12221.34|12217.32|12217.32|0
1637918350000|2021-11-26 09:19:10|12221.13|12221.13|12221.13|12221.13|12221.13|12221.13|12221.13|12221.13|0
1637918360000|2021-11-26 09:19:20|12220.7|12220.7|12221.87|12221.87|12222.88|12222.88|12220.24|12220.24|0
1637918370000|2021-11-26 09:19:30|12222.23|12222.23|12222.28|12222.28|12222.28|12222.28|12222.23|12222.23|0
1637918380000|2021-11-26 09:19:40|12224.74|12224.74|12226.83|12226.83|12226.83|12226.83|12224.74|12224.74|0
1637918390000|2021-11-26 09:19:50|12227.27|12227.27|12227.48|12227.48|12227.48|12227.48|12227.27|12227.27|0
1637918400000|2021-11-26 09:20:00|12227.53|12227.53|12231.49|12231.49|12231.49|12231.49|12227.53|12227.53|0
1637918410000|2021-11-26 09:20:10|12233.95|12233.95|12234.78|12234.78|12235.18|12235.18|12233.95|12233.95|0
1637918420000|2021-11-26 09:20:20|12234.94|12234.94|12235.59|12235.59|12236.6|12236.6|12234.94|12234.94|0
1637918430000|2021-11-26 09:20:30|12235.18|12235.18|12234.35|12234.35|12235.18|12235.18|12233.95|12233.95|0
1637918440000|2021-11-26 09:20:40|12235.58|12235.58|12238.56|12238.56|12238.82|12238.82|12235.58|12235.58|0
1637918450000|2021-11-26 09:20:50|12238.3|12238.3|12239.53|12239.53|12239.53|12239.53|12238.3|12238.3|0
1637918460000|2021-11-26 09:21:00|12239.8|12239.8|12242.99|12242.99|12242.99|12242.99|12239.8|12239.8|0
1637918470000|2021-11-26 09:21:10|12243.32|12243.32|12250.22|12250.22|12250.22|12250.22|12243.32|12243.32|0
1637918480000|2021-11-26 09:21:20|12249.6|12249.6|12250.18|12250.18|12251.19|12251.19|12249.6|12249.6|0
1637918500000|2021-11-26 09:21:40|12250.1|12250.1|12250.75|12250.75|12250.75|12250.75|12250.1|12250.1|0
1637918510000|2021-11-26 09:21:50|12248.73|12248.73|12248.52|12248.52|12248.73|12248.73|12248.52|12248.52|0
1637918520000|2021-11-26 09:22:00|12252.54|12252.54|12253.21|12253.21|12253.21|12253.21|12252.38|12252.38|0
1637918530000|2021-11-26 09:22:10|12253.05|12253.05|12254.27|12254.27|12254.27|12254.27|12253.05|12253.05|0
1637918540000|2021-11-26 09:22:20|12254.48|12254.48|12253.7|12253.7|12255.28|12255.28|12253.7|12253.7|0
1637918550000|2021-11-26 09:22:30|12252.47|12252.47|12252.47|12252.47|12252.47|12252.47|12252.47|12252.47|0
1637918560000|2021-11-26 09:22:40|12251.47|12251.47|12251.47|12251.47|12251.47|12251.47|12251.47|12251.47|0
1637918570000|2021-11-26 09:22:50|12250.46|12250.46|12251.47|12251.47|12251.47|12251.47|12250.46|12250.46|0
1637918580000|2021-11-26 09:23:00|12250.46|12250.46|12250.03|12250.03|12250.46|12250.46|12250.03|12250.03|0
1637918590000|2021-11-26 09:23:10|12250.64|12250.64|12250.03|12250.03|12250.64|12250.64|12250.03|12250.03|0
1637918610000|2021-11-26 09:23:30|12252.75|12252.75|12253.08|12253.08|12253.08|12253.08|12252.75|12252.75|0
1637918620000|2021-11-26 09:23:40|12251.84|12251.84|12247.78|12247.78|12253.26|12253.26|12246.55|12246.55|0
1637918630000|2021-11-26 09:23:50|12248.21|12248.21|12246.98|12246.98|12248.21|12248.21|12246.98|12246.98|0
1637918640000|2021-11-26 09:24:00|12246.76|12246.76|12245.28|12245.28|12246.76|12246.76|12245.28|12245.28|0
1637918670000|2021-11-26 09:24:30|12245.04|12245.04|12245.27|12245.27|12246.27|12246.27|12245.04|12245.04|0
1637918690000|2021-11-26 09:24:50|12244.57|12244.57|12244.65|12244.65|12244.65|12244.65|12244.57|12244.57|0
1637918700000|2021-11-26 09:25:00|12243.64|12243.64|12236.21|12236.21|12243.64|12243.64|12236.21|12236.21|0
1637918710000|2021-11-26 09:25:10|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|12235.9|0
1637918720000|2021-11-26 09:25:20|12235.35|12235.35|12235.35|12235.35|12235.35|12235.35|12235.35|12235.35|0
1637918730000|2021-11-26 09:25:30|12231.33|12231.33|12230.99|12230.99|12231.33|12231.33|12230.99|12230.99|0
1637918750000|2021-11-26 09:25:50|12230.56|12230.56|12225.14|12225.14|12230.56|12230.56|12225.14|12225.14|0
1637918760000|2021-11-26 09:26:00|12226.14|12226.14|12231.48|12231.48|12231.48|12231.48|12226.14|12226.14|0
1637918770000|2021-11-26 09:26:10|12231.12|12231.12|12231.83|12231.83|12231.83|12231.83|12231.12|12231.12|0
1637918780000|2021-11-26 09:26:20|12232.54|12232.54|12233.55|12233.55|12233.55|12233.55|12232.54|12232.54|0
1637918790000|2021-11-26 09:26:30|12233.7|12233.7|12234.88|12234.88|12234.88|12234.88|12233.7|12233.7|0
1637918800000|2021-11-26 09:26:40|12235.04|12235.04|12235.04|12235.04|12235.04|12235.04|12235.04|12235.04|0
1637918810000|2021-11-26 09:26:50|12236.11|12236.11|12236.51|12236.51|12236.51|12236.51|12236.11|12236.11|0
1637918820000|2021-11-26 09:27:00|12238.53|12238.53|12236.37|12236.37|12239.12|12239.12|12236.37|12236.37|0
1637918830000|2021-11-26 09:27:10|12235.96|12235.96|12234.73|12234.73|12235.96|12235.96|12234.73|12234.73|0
1637918840000|2021-11-26 09:27:20|12234.65|12234.65|12234.97|12234.97|12234.97|12234.97|12234.65|12234.65|0
1637918850000|2021-11-26 09:27:30|12235.05|12235.05|12235.81|12235.81|12235.81|12235.81|12234.81|12234.81|0
1637918860000|2021-11-26 09:27:40|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|0
1637918870000|2021-11-26 09:27:50|12235.76|12235.76|12236.82|12236.82|12236.82|12236.82|12235.76|12235.76|0
1637918900000|2021-11-26 09:28:20|12236.47|12236.47|12234.81|12234.81|12237.18|12237.18|12234.81|12234.81|0
1637918910000|2021-11-26 09:28:30|12234.93|12234.93|12234.33|12234.33|12234.93|12234.93|12234.22|12234.22|0
1637918920000|2021-11-26 09:28:40|12234.69|12234.69|12229.71|12229.71|12234.69|12234.69|12228.89|12228.89|0
1637918940000|2021-11-26 09:29:00|12228.89|12228.89|12227.72|12227.72|12228.89|12228.89|12227.72|12227.72|0
1637918950000|2021-11-26 09:29:10|12227.36|12227.36|12224.12|12224.12|12227.36|12227.36|12224.12|12224.12|0
1637918960000|2021-11-26 09:29:20|12225.35|12225.35|12225.48|12225.48|12226.71|12226.71|12225.35|12225.35|0
1637918970000|2021-11-26 09:29:30|12224.48|12224.48|12225.9|12225.9|12226.91|12226.91|12222.89|12222.89|0
1637918990000|2021-11-26 09:29:50|12224.9|12224.9|12225.25|12225.25|12225.25|12225.25|12224.9|12224.9|0
1637919000000|2021-11-26 09:30:00|12225.41|12225.41|12226.2|12226.2|12226.99|12226.99|12225.41|12225.41|0
1637919020000|2021-11-26 09:30:20|12226.28|12226.28|12226.65|12226.65|12227.88|12227.88|12226.28|12226.28|0
1637919030000|2021-11-26 09:30:30|12227.17|12227.17|12226.65|12226.65|12227.17|12227.17|12226.65|12226.65|0
1637919040000|2021-11-26 09:30:40|12225.42|12225.42|12224.62|12224.62|12225.42|12225.42|12224.62|12224.62|0
1637919050000|2021-11-26 09:30:50|12225.85|12225.85|12225.58|12225.58|12225.85|12225.85|12225.58|12225.58|0
1637919060000|2021-11-26 09:31:00|12225.45|12225.45|12224.45|12224.45|12225.45|12225.45|12224.45|12224.45|0
1637919070000|2021-11-26 09:31:10|12225.45|12225.45|12225.45|12225.45|12225.45|12225.45|12225.45|12225.45|0
1637919080000|2021-11-26 09:31:20|12226.68|12226.68|12226.68|12226.68|12226.68|12226.68|12226.68|12226.68|0
1637919090000|2021-11-26 09:31:30|12225.68|12225.68|12225.68|12225.68|12225.68|12225.68|12225.68|12225.68|0
1637919100000|2021-11-26 09:31:40|12224.45|12224.45|12224.45|12224.45|12224.45|12224.45|12224.45|12224.45|0
1637919110000|2021-11-26 09:31:50|12224.66|12224.66|12223.43|12223.43|12224.66|12224.66|12223.43|12223.43|0
1637919120000|2021-11-26 09:32:00|12223.26|12223.26|12215.08|12215.08|12223.67|12223.67|12215.08|12215.08|0
1637919130000|2021-11-26 09:32:10|12215.52|12215.52|12214.51|12214.51|12215.52|12215.52|12214.51|12214.51|0
1637919140000|2021-11-26 09:32:20|12214.87|12214.87|12218.24|12218.24|12218.24|12218.24|12214.87|12214.87|0
1637919150000|2021-11-26 09:32:30|12218|12218|12218|12218|12218|12218|12218|12218|0
1637919170000|2021-11-26 09:32:50|12217.72|12217.72|12221.23|12221.23|12221.23|12221.23|12217.72|12217.72|0
1637919180000|2021-11-26 09:33:00|12223.69|12223.69|12230.36|12230.36|12230.77|12230.77|12223.69|12223.69|0
1637919200000|2021-11-26 09:33:20|12231.59|12231.59|12234.38|12234.38|12237.62|12237.62|12231.59|12231.59|0
1637919210000|2021-11-26 09:33:30|12234.73|12234.73|12233.28|12233.28|12234.73|12234.73|12233.28|12233.28|0
1637919220000|2021-11-26 09:33:40|12232.8|12232.8|12232.56|12232.56|12232.8|12232.8|12232.56|12232.56|0
1637919230000|2021-11-26 09:33:50|12232.32|12232.32|12230.31|12230.31|12232.32|12232.32|12230.31|12230.31|0
1637919240000|2021-11-26 09:34:00|12228.26|12228.26|12228.32|12228.32|12228.67|12228.67|12228.26|12228.26|0
1637919250000|2021-11-26 09:34:10|12229.03|12229.03|12228.67|12228.67|12229.03|12229.03|12228.67|12228.67|0
1637919260000|2021-11-26 09:34:20|12228.26|12228.26|12225.23|12225.23|12228.26|12228.26|12225.23|12225.23|0
1637919270000|2021-11-26 09:34:30|12224|12224|12223.69|12223.69|12224.13|12224.13|12223.69|12223.69|0
1637919280000|2021-11-26 09:34:40|12223.05|12223.05|12220.46|12220.46|12223.48|12223.48|12220.46|12220.46|0
1637919290000|2021-11-26 09:34:50|12219.92|12219.92|12220.8|12220.8|12220.8|12220.8|12219.44|12219.44|0
1637919310000|2021-11-26 09:35:10|12220.75|12220.75|12220.75|12220.75|12220.75|12220.75|12220.75|12220.75|0
1637919320000|2021-11-26 09:35:20|12220.99|12220.99|12220.02|12220.02|12222|12222|12219.64|12219.64|0
1637919330000|2021-11-26 09:35:30|12220.42|12220.42|12220.78|12220.78|12220.78|12220.78|12220.42|12220.42|0
1637919340000|2021-11-26 09:35:40|12220.99|12220.99|12219.76|12219.76|12220.99|12220.99|12219.76|12219.76|0
1637919350000|2021-11-26 09:35:50|12218.75|12218.75|12218.75|12218.75|12218.75|12218.75|12218.75|12218.75|0
1637919360000|2021-11-26 09:36:00|12214.75|12214.75|12212.53|12212.53|12214.75|12214.75|12212.53|12212.53|0
1637919370000|2021-11-26 09:36:10|12211.77|12211.77|12213.9|12213.9|12213.9|12213.9|12211.77|12211.77|0
1637919380000|2021-11-26 09:36:20|12213.54|12213.54|12215.26|12215.26|12215.26|12215.26|12213.38|12213.38|0
1637919390000|2021-11-26 09:36:30|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|0
1637919410000|2021-11-26 09:36:50|12216.11|12216.11|12215.55|12215.55|12216.11|12216.11|12215.55|12215.55|0
1637919420000|2021-11-26 09:37:00|12215.96|12215.96|12219.37|12219.37|12219.37|12219.37|12215.02|12215.02|0
1637919430000|2021-11-26 09:37:10|12220.37|12220.37|12229.22|12229.22|12229.22|12229.22|12220.37|12220.37|0
1637919440000|2021-11-26 09:37:20|12230.45|12230.45|12233.67|12233.67|12233.67|12233.67|12230.45|12230.45|0
1637919460000|2021-11-26 09:37:40|12234.02|12234.02|12233.8|12233.8|12234.02|12234.02|12232.79|12232.79|0
1637919470000|2021-11-26 09:37:50|12233.98|12233.98|12233.98|12233.98|12233.98|12233.98|12233.98|12233.98|0
1637919480000|2021-11-26 09:38:00|12231.97|12231.97|12234.76|12234.76|12235.38|12235.38|12231.3|12231.3|0
1637919490000|2021-11-26 09:38:10|12235.77|12235.77|12233.35|12233.35|12235.77|12235.77|12233.35|12233.35|0
1637919500000|2021-11-26 09:38:20|12234.58|12234.58|12237.95|12237.95|12237.95|12237.95|12234.58|12234.58|0
1637919510000|2021-11-26 09:38:30|12238.11|12238.11|12241.42|12241.42|12241.42|12241.42|12238.11|12238.11|0
1637919520000|2021-11-26 09:38:40|12241.18|12241.18|12242.84|12242.84|12242.84|12242.84|12241.18|12241.18|0
1637919540000|2021-11-26 09:39:00|12240.83|12240.83|12239.28|12239.28|12240.83|12240.83|12239.28|12239.28|0
1637919550000|2021-11-26 09:39:10|12239.44|12239.44|12239.55|12239.55|12240.26|12240.26|12239.44|12239.44|0
1637919560000|2021-11-26 09:39:20|12238.73|12238.73|12239.37|12239.37|12239.37|12239.37|12237.32|12237.32|0
1637919570000|2021-11-26 09:39:30|12238.55|12238.55|12237.54|12237.54|12238.55|12238.55|12237.54|12237.54|0
1637919580000|2021-11-26 09:39:40|12238.77|12238.77|12240.78|12240.78|12240.78|12240.78|12238.77|12238.77|0
1637919590000|2021-11-26 09:39:50|12240.94|12240.94|12244.15|12244.15|12244.18|12244.18|12240.94|12240.94|0
1637919600000|2021-11-26 09:40:00|12244.03|12244.03|12246.75|12246.75|12246.91|12246.91|12244.03|12244.03|0
1637919610000|2021-11-26 09:40:10|12247.23|12247.23|12245.94|12245.94|12247.96|12247.96|12245.94|12245.94|0
1637919620000|2021-11-26 09:40:20|12245.53|12245.53|12242.94|12242.94|12245.53|12245.53|12242.94|12242.94|0
1637919630000|2021-11-26 09:40:30|12241.94|12241.94|12240.72|12240.72|12241.94|12241.94|12240.72|12240.72|0
1637919640000|2021-11-26 09:40:40|12240.88|12240.88|12240.88|12240.88|12240.88|12240.88|12240.88|12240.88|0
1637919650000|2021-11-26 09:40:50|12240.4|12240.4|12240.24|12240.24|12240.4|12240.4|12240.24|12240.24|0
1637919660000|2021-11-26 09:41:00|12238.01|12238.01|12241.25|12241.25|12241.25|12241.25|12235.85|12235.85|0
1637919670000|2021-11-26 09:41:10|12242.26|12242.26|12244.51|12244.51|12244.51|12244.51|12242.26|12242.26|0
1637919680000|2021-11-26 09:41:20|12244.39|12244.39|12244.39|12244.39|12244.39|12244.39|12244.39|12244.39|0
1637919700000|2021-11-26 09:41:40|12245.63|12245.63|12245.47|12245.47|12246.86|12246.86|12245.47|12245.47|0
1637919710000|2021-11-26 09:41:50|12245.25|12245.25|12242.52|12242.52|12245.25|12245.25|12242.52|12242.52|0
1637919720000|2021-11-26 09:42:00|12241.29|12241.29|12236.09|12236.09|12241.29|12241.29|12236.09|12236.09|0
1637919730000|2021-11-26 09:42:10|12235.92|12235.92|12235.92|12235.92|12235.92|12235.92|12235.65|12235.65|0
1637919740000|2021-11-26 09:42:20|12235.1|12235.1|12237.15|12237.15|12237.15|12237.15|12235.1|12235.1|0
1637919750000|2021-11-26 09:42:30|12239.61|12239.61|12240.58|12240.58|12240.88|12240.88|12239.61|12239.61|0
1637919760000|2021-11-26 09:42:40|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|0
1637919770000|2021-11-26 09:42:50|12241.82|12241.82|12241.82|12241.82|12241.82|12241.82|12241.82|12241.82|0
1637919780000|2021-11-26 09:43:00|12242.06|12242.06|12236.3|12236.3|12242.06|12242.06|12236.3|12236.3|0
1637919790000|2021-11-26 09:43:10|12235.94|12235.94|12234.94|12234.94|12235.94|12235.94|12234.94|12234.94|0
1637919810000|2021-11-26 09:43:30|12234.99|12234.99|12234.99|12234.99|12234.99|12234.99|12234.99|12234.99|0
1637919820000|2021-11-26 09:43:40|12236.22|12236.22|12236.22|12236.22|12236.22|12236.22|12236.22|12236.22|0
1637919830000|2021-11-26 09:43:50|12234.99|12234.99|12234.99|12234.99|12234.99|12234.99|12234.99|12234.99|0
1637919840000|2021-11-26 09:44:00|12234.4|12234.4|12233.87|12233.87|12234.4|12234.4|12229.98|12229.98|0
1637919870000|2021-11-26 09:44:30|12231.86|12231.86|12231.86|12231.86|12231.86|12231.86|12231.86|12231.86|0
1637919880000|2021-11-26 09:44:40|12232.08|12232.08|12232.08|12232.08|12232.08|12232.08|12232.08|12232.08|0
1637919890000|2021-11-26 09:44:50|12231.07|12231.07|12231.07|12231.07|12231.07|12231.07|12231.07|12231.07|0
1637919900000|2021-11-26 09:45:00|12229.84|12229.84|12230.66|12230.66|12230.66|12230.66|12229.84|12229.84|0
1637919910000|2021-11-26 09:45:10|12230.73|12230.73|12231.96|12231.96|12231.96|12231.96|12230.73|12230.73|0
1637919920000|2021-11-26 09:45:20|12233.2|12233.2|12237.81|12237.81|12237.81|12237.81|12233.2|12233.2|0
1637919930000|2021-11-26 09:45:30|12237.86|12237.86|12237.6|12237.6|12237.86|12237.86|12237.6|12237.6|0
1637919940000|2021-11-26 09:45:40|12238.08|12238.08|12238.9|12238.9|12238.9|12238.9|12238.08|12238.08|0
1637919950000|2021-11-26 09:45:50|12238.08|12238.08|12238.08|12238.08|12238.08|12238.08|12238.08|12238.08|0
1637919960000|2021-11-26 09:46:00|12238.3|12238.3|12240.31|12240.31|12241.54|12241.54|12238.3|12238.3|0
1637919970000|2021-11-26 09:46:10|12239.3|12239.3|12239.95|12239.95|12239.95|12239.95|12238.95|12238.95|0
1637919980000|2021-11-26 09:46:20|12238.95|12238.95|12238.95|12238.95|12238.95|12238.95|12238.95|12238.95|0
1637919990000|2021-11-26 09:46:30|12238.54|12238.54|12238.75|12238.75|12238.75|12238.75|12238.54|12238.54|0
1637920000000|2021-11-26 09:46:40|12239.11|12239.11|12242.22|12242.22|12243.1|12243.1|12239.11|12239.11|0
1637920020000|2021-11-26 09:47:00|12242.44|12242.44|12242.6|12242.6|12242.6|12242.6|12242.44|12242.44|0
1637920030000|2021-11-26 09:47:10|12241.37|12241.37|12241.37|12241.37|12241.37|12241.37|12241.37|12241.37|0
1637920040000|2021-11-26 09:47:20|12241.52|12241.52|12243.74|12243.74|12243.74|12243.74|12241.52|12241.52|0
1637920050000|2021-11-26 09:47:30|12244.55|12244.55|12245.67|12245.67|12245.75|12245.75|12244.55|12244.55|0
1637920060000|2021-11-26 09:47:40|12246.9|12246.9|12245.35|12245.35|12246.9|12246.9|12245.13|12245.13|0
1637920070000|2021-11-26 09:47:50|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|12243.93|0
1637920080000|2021-11-26 09:48:00|12243.86|12243.86|12244.19|12244.19|12244.19|12244.19|12243.78|12243.78|0
1637920100000|2021-11-26 09:48:20|12243.78|12243.78|12243.58|12243.58|12243.78|12243.78|12243.47|12243.47|0
1637920110000|2021-11-26 09:48:30|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|0
1637920120000|2021-11-26 09:48:40|12243.39|12243.39|12243.14|12243.14|12243.39|12243.39|12243.14|12243.14|0
1637920130000|2021-11-26 09:48:50|12243.36|12243.36|12253.16|12253.16|12253.16|12253.16|12243.36|12243.36|0
1637920140000|2021-11-26 09:49:00|12253.4|12253.4|12252.78|12252.78|12253.64|12253.64|12251.09|12251.09|0
1637920160000|2021-11-26 09:49:20|12251.55|12251.55|12246.24|12246.24|12251.55|12251.55|12246.24|12246.24|0
1637920180000|2021-11-26 09:49:40|12247.47|12247.47|12247.47|12247.47|12247.47|12247.47|12247.47|12247.47|0
1637920200000|2021-11-26 09:50:00|12249.93|12249.93|12249.2|12249.2|12251.16|12251.16|12248.93|12248.93|0
1637920210000|2021-11-26 09:50:10|12247.97|12247.97|12247.56|12247.56|12247.97|12247.97|12247.56|12247.56|0
1637920230000|2021-11-26 09:50:30|12248.56|12248.56|12248.56|12248.56|12248.56|12248.56|12248.56|12248.56|0
1637920240000|2021-11-26 09:50:40|12250.8|12250.8|12250.8|12250.8|12250.8|12250.8|12250.8|12250.8|0
1637920260000|2021-11-26 09:51:00|12249.8|12249.8|12247.33|12247.33|12249.8|12249.8|12247.33|12247.33|0
1637920270000|2021-11-26 09:51:10|12247.5|12247.5|12247.5|12247.5|12247.5|12247.5|12247.5|12247.5|0
1637920290000|2021-11-26 09:51:30|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|12246.69|0
1637920300000|2021-11-26 09:51:40|12244.67|12244.67|12240.64|12240.64|12244.67|12244.67|12240.48|12240.48|0
1637920320000|2021-11-26 09:52:00|12242.22|12242.22|12248.65|12248.65|12248.65|12248.65|12242.22|12242.22|0
1637920330000|2021-11-26 09:52:10|12249.88|12249.88|12251.06|12251.06|12251.06|12251.06|12249.88|12249.88|0
1637920340000|2021-11-26 09:52:20|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|12251.32|0
1637920360000|2021-11-26 09:52:40|12251.59|12251.59|12255.77|12255.77|12255.77|12255.77|12251.35|12251.35|0
1637920370000|2021-11-26 09:52:50|12255.31|12255.31|12262.57|12262.57|12262.57|12262.57|12255.31|12255.31|0
1637920380000|2021-11-26 09:53:00|12263.49|12263.49|12262.43|12262.43|12263.49|12263.49|12261.64|12261.64|0
1637920390000|2021-11-26 09:53:10|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|12262.64|0
1637920400000|2021-11-26 09:53:20|12263.26|12263.26|12263.13|12263.13|12263.67|12263.67|12263.05|12263.05|0
1637920410000|2021-11-26 09:53:30|12263.47|12263.47|12263.81|12263.81|12263.81|12263.81|12263.47|12263.47|0
1637920420000|2021-11-26 09:53:40|12264.03|12264.03|12264.03|12264.03|12264.03|12264.03|12264.03|12264.03|0
1637920430000|2021-11-26 09:53:50|12265.88|12265.88|12265.88|12265.88|12265.88|12265.88|12265.88|12265.88|0
1637920440000|2021-11-26 09:54:00|12265.64|12265.64|12267.13|12267.13|12267.13|12267.13|12265.64|12265.64|0
1637920460000|2021-11-26 09:54:20|12267.49|12267.49|12266.31|12266.31|12267.49|12267.49|12266.31|12266.31|0
1637920480000|2021-11-26 09:54:40|12265.08|12265.08|12263.07|12263.07|12265.08|12265.08|12263.07|12263.07|0
1637920490000|2021-11-26 09:54:50|12263.56|12263.56|12266.15|12266.15|12266.15|12266.15|12263.56|12263.56|0
1637920500000|2021-11-26 09:55:00|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|0
1637920510000|2021-11-26 09:55:10|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|12263.69|0
1637920520000|2021-11-26 09:55:20|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|12262.46|0
1637920550000|2021-11-26 09:55:50|12262.92|12262.92|12261.69|12261.69|12262.92|12262.92|12261.69|12261.69|0
1637920560000|2021-11-26 09:56:00|12262.92|12262.92|12260.24|12260.24|12262.92|12262.92|12260.24|12260.24|0
1637920570000|2021-11-26 09:56:10|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|0
1637920590000|2021-11-26 09:56:30|12259.94|12259.94|12259.12|12259.12|12259.94|12259.94|12258.71|12258.71|0
1637920600000|2021-11-26 09:56:40|12259.19|12259.19|12259.19|12259.19|12259.19|12259.19|12259.19|12259.19|0
1637920610000|2021-11-26 09:56:50|12258.95|12258.95|12259|12259|12259.17|12259.17|12258.95|12258.95|0
1637920630000|2021-11-26 09:57:10|12257.99|12257.99|12259|12259|12259|12259|12257.99|12257.99|0
1637920640000|2021-11-26 09:57:20|12259.23|12259.23|12259.31|12259.31|12259.31|12259.31|12259.23|12259.23|0
1637920650000|2021-11-26 09:57:30|12257.37|12257.37|12258.12|12258.12|12258.39|12258.39|12257.37|12257.37|0
1637920660000|2021-11-26 09:57:40|12258.28|12258.28|12256.56|12256.56|12258.28|12258.28|12256.56|12256.56|0
1637920680000|2021-11-26 09:58:00|12256.6|12256.6|12252.59|12252.59|12256.6|12256.6|12251.23|12251.23|0
1637920690000|2021-11-26 09:58:10|12252.67|12252.67|12252.67|12252.67|12252.67|12252.67|12252.67|12252.67|0
1637920700000|2021-11-26 09:58:20|12252.51|12252.51|12252.16|12252.16|12252.51|12252.51|12252.16|12252.16|0
1637920710000|2021-11-26 09:58:30|12252.33|12252.33|12251.85|12251.85|12252.33|12252.33|12251.85|12251.85|0
1637920720000|2021-11-26 09:58:40|12251.54|12251.54|12249.71|12249.71|12251.54|12251.54|12249.71|12249.71|0
1637920740000|2021-11-26 09:59:00|12248.86|12248.86|12249.42|12249.42|12249.42|12249.42|12248.19|12248.19|0
1637920750000|2021-11-26 09:59:10|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|0
1637920760000|2021-11-26 09:59:20|12250.83|12250.83|12250.42|12250.42|12250.83|12250.83|12250.42|12250.42|0
1637920770000|2021-11-26 09:59:30|12250.58|12250.58|12248.54|12248.54|12250.58|12250.58|12248.54|12248.54|0
1637920780000|2021-11-26 09:59:40|12248.47|12248.47|12246.61|12246.61|12248.62|12248.62|12246.61|12246.61|0
1637920790000|2021-11-26 09:59:50|12246.2|12246.2|12246.2|12246.2|12246.2|12246.2|12246.2|12246.2|0
1637920800000|2021-11-26 10:00:00|12245.99|12245.99|12246.73|12246.73|12246.73|12246.73|12245.99|12245.99|0
1637920810000|2021-11-26 10:00:10|12247.73|12247.73|12249.01|12249.01|12249.01|12249.01|12247.38|12247.38|0
1637920820000|2021-11-26 10:00:20|12250.01|12250.01|12256.17|12256.17|12256.17|12256.17|12250.01|12250.01|0
1637920830000|2021-11-26 10:00:30|12256.38|12256.38|12255.46|12255.46|12256.38|12256.38|12255.46|12255.46|0
1637920840000|2021-11-26 10:00:40|12255.2|12255.2|12255.2|12255.2|12255.56|12255.56|12255.2|12255.2|0
1637920860000|2021-11-26 10:01:00|12255.72|12255.72|12255.56|12255.56|12255.8|12255.8|12255.56|12255.56|0
1637920870000|2021-11-26 10:01:10|12255.15|12255.15|12253.2|12253.2|12255.15|12255.15|12252.23|12252.23|0
1637920880000|2021-11-26 10:01:20|12252.96|12252.96|12253.2|12253.2|12253.2|12253.2|12252.96|12252.96|0
1637920890000|2021-11-26 10:01:30|12253.3|12253.3|12253.56|12253.56|12253.56|12253.56|12253.3|12253.3|0
1637920900000|2021-11-26 10:01:40|12251.55|12251.55|12247.53|12247.53|12251.82|12251.82|12247.05|12247.05|0
1637920910000|2021-11-26 10:01:50|12247.09|12247.09|12247.09|12247.09|12247.09|12247.09|12247.09|12247.09|0
1637920920000|2021-11-26 10:02:00|12246.58|12246.58|12247.59|12247.59|12247.59|12247.59|12246.58|12246.58|0
1637920930000|2021-11-26 10:02:10|12248.6|12248.6|12252.06|12252.06|12252.06|12252.06|12248.6|12248.6|0
1637920940000|2021-11-26 10:02:20|12252.33|12252.33|12252.33|12252.33|12252.33|12252.33|12252.33|12252.33|0
1637920950000|2021-11-26 10:02:30|12252.67|12252.67|12252.67|12252.67|12252.67|12252.67|12252.67|12252.67|0
1637920960000|2021-11-26 10:02:40|12253.08|12253.08|12253.32|12253.32|12253.32|12253.32|12253.08|12253.08|0
1637920970000|2021-11-26 10:02:50|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|12252.89|0
1637920980000|2021-11-26 10:03:00|12251.88|12251.88|12251.54|12251.54|12251.88|12251.88|12250.24|12250.24|0
1637920990000|2021-11-26 10:03:10|12252.77|12252.77|12255.36|12255.36|12255.36|12255.36|12252.77|12252.77|0
1637921000000|2021-11-26 10:03:20|12255.31|12255.31|12257.98|12257.98|12257.98|12257.98|12255.31|12255.31|0
1637921010000|2021-11-26 10:03:30|12258.33|12258.33|12258.33|12258.33|12258.33|12258.33|12258.33|12258.33|0
1637921020000|2021-11-26 10:03:40|12258.09|12258.09|12258.41|12258.41|12258.41|12258.41|12258.09|12258.09|0
1637921030000|2021-11-26 10:03:50|12258.01|12258.01|12258.09|12258.09|12258.09|12258.09|12258.01|12258.01|0
1637921040000|2021-11-26 10:04:00|12257.68|12257.68|12258.91|12258.91|12258.91|12258.91|12257.68|12257.68|0
1637921050000|2021-11-26 10:04:10|12259.43|12259.43|12259.91|12259.91|12260.15|12260.15|12259.43|12259.43|0
1637921060000|2021-11-26 10:04:20|12260.91|12260.91|12262.09|12262.09|12262.09|12262.09|12260.91|12260.91|0
1637921070000|2021-11-26 10:04:30|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|0
1637921080000|2021-11-26 10:04:40|12262.98|12262.98|12263.33|12263.33|12263.33|12263.33|12262.98|12262.98|0
1637921090000|2021-11-26 10:04:50|12263.41|12263.41|12263.41|12263.41|12263.41|12263.41|12263.41|12263.41|0
1637921100000|2021-11-26 10:05:00|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|12263.82|0
1637921110000|2021-11-26 10:05:10|12265.05|12265.05|12265.72|12265.72|12266.06|12266.06|12265.05|12265.05|0
1637921120000|2021-11-26 10:05:20|12268.18|12268.18|12268.48|12268.48|12269.3|12269.3|12268.07|12268.07|0
1637921130000|2021-11-26 10:05:30|12268.84|12268.84|12264.83|12264.83|12268.84|12268.84|12264.83|12264.83|0
1637921140000|2021-11-26 10:05:40|12265.07|12265.07|12262.16|12262.16|12265.07|12265.07|12262.16|12262.16|0
1637921150000|2021-11-26 10:05:50|12263.16|12263.16|12263.16|12263.16|12263.16|12263.16|12263.16|12263.16|0
1637921160000|2021-11-26 10:06:00|12261.93|12261.93|12261.93|12261.93|12261.93|12261.93|12261.93|12261.93|0
1637921170000|2021-11-26 10:06:10|12261.58|12261.58|12262.02|12262.02|12263.03|12263.03|12261.58|12261.58|0
1637921190000|2021-11-26 10:06:30|12261.01|12261.01|12259.78|12259.78|12261.01|12261.01|12259.78|12259.78|0
1637921200000|2021-11-26 10:06:40|12259.63|12259.63|12260.6|12260.6|12260.6|12260.6|12259.55|12259.55|0
1637921210000|2021-11-26 10:06:50|12260.52|12260.52|12260.52|12260.52|12260.52|12260.52|12260.52|12260.52|0
1637921220000|2021-11-26 10:07:00|12258.51|12258.51|12257.3|12257.3|12258.51|12258.51|12257.23|12257.23|0
1637921230000|2021-11-26 10:07:10|12257.22|12257.22|12257.3|12257.3|12257.3|12257.3|12257.22|12257.22|0
1637921240000|2021-11-26 10:07:20|12258.31|12258.31|12258.31|12258.31|12258.31|12258.31|12258.31|12258.31|0
1637921280000|2021-11-26 10:08:00|12260.32|12260.32|12261.55|12261.55|12261.55|12261.55|12260.32|12260.32|0
1637921290000|2021-11-26 10:08:10|12261.33|12261.33|12264.05|12264.05|12264.05|12264.05|12261.33|12261.33|0
1637921300000|2021-11-26 10:08:20|12263.81|12263.81|12263.81|12263.81|12263.81|12263.81|12263.81|12263.81|0
1637921310000|2021-11-26 10:08:30|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|12263.91|0
1637921320000|2021-11-26 10:08:40|12265.03|12265.03|12265.83|12265.83|12267.49|12267.49|12265.03|12265.03|0
1637921340000|2021-11-26 10:09:00|12268.85|12268.85|12267.62|12267.62|12268.85|12268.85|12267.62|12267.62|0
1637921350000|2021-11-26 10:09:10|12267.55|12267.55|12269.2|12269.2|12269.2|12269.2|12267.19|12267.19|0
1637921360000|2021-11-26 10:09:20|12269.82|12269.82|12269.9|12269.9|12269.9|12269.9|12269.82|12269.82|0
1637921370000|2021-11-26 10:09:30|12270.51|12270.51|12270.43|12270.43|12270.51|12270.51|12270.43|12270.43|0
1637921380000|2021-11-26 10:09:40|12270.27|12270.27|12270.11|12270.11|12270.27|12270.27|12270.11|12270.11|0
1637921400000|2021-11-26 10:10:00|12269.7|12269.7|12269.7|12269.7|12269.7|12269.7|12269.7|12269.7|0
1637921420000|2021-11-26 10:10:20|12267.69|12267.69|12266.46|12266.46|12267.69|12267.69|12266.46|12266.46|0
1637921430000|2021-11-26 10:10:30|12265.64|12265.64|12264.87|12264.87|12265.64|12265.64|12264.87|12264.87|0
1637921440000|2021-11-26 10:10:40|12265.28|12265.28|12263.24|12263.24|12265.28|12265.28|12263.24|12263.24|0
1637921460000|2021-11-26 10:11:00|12262.88|12262.88|12262|12262|12262.88|12262.88|12262|12262|0
1637921470000|2021-11-26 10:11:10|12262.32|12262.32|12261.43|12261.43|12262.32|12262.32|12260.6|12260.6|0
1637921480000|2021-11-26 10:11:20|12261.53|12261.53|12261.48|12261.48|12261.53|12261.53|12261.48|12261.48|0
1637921490000|2021-11-26 10:11:30|12262.11|12262.11|12262.37|12262.37|12262.37|12262.37|12262.11|12262.11|0
1637921500000|2021-11-26 10:11:40|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|0
1637921510000|2021-11-26 10:11:50|12261.44|12261.44|12262.15|12262.15|12262.15|12262.15|12261.44|12261.44|0
1637921520000|2021-11-26 10:12:00|12260.92|12260.92|12258.96|12258.96|12260.92|12260.92|12258.96|12258.96|0
1637921530000|2021-11-26 10:12:10|12257.73|12257.73|12257.43|12257.43|12257.73|12257.73|12257.3|12257.3|0
1637921540000|2021-11-26 10:12:20|12256.71|12256.71|12256.54|12256.54|12256.71|12256.71|12256.54|12256.54|0
1637921550000|2021-11-26 10:12:30|12254.9|12254.9|12254.38|12254.38|12254.9|12254.9|12254.38|12254.38|0
1637921560000|2021-11-26 10:12:40|12254.04|12254.04|12254.04|12254.04|12254.04|12254.04|12254.04|12254.04|0
1637921570000|2021-11-26 10:12:50|12253.92|12253.92|12254.16|12254.16|12254.16|12254.16|12253.92|12253.92|0
1637921580000|2021-11-26 10:13:00|12255.16|12255.16|12255.84|12255.84|12255.84|12255.84|12255.16|12255.16|0
1637921590000|2021-11-26 10:13:10|12255.76|12255.76|12255.68|12255.68|12255.76|12255.76|12255.68|12255.68|0
1637921630000|2021-11-26 10:13:50|12255.73|12255.73|12255.73|12255.73|12255.73|12255.73|12255.73|12255.73|0
1637921640000|2021-11-26 10:14:00|12256.14|12256.14|12259.74|12259.74|12259.74|12259.74|12256.14|12256.14|0
1637921650000|2021-11-26 10:14:10|12259.97|12259.97|12260.21|12260.21|12260.21|12260.21|12259.89|12259.89|0
1637921660000|2021-11-26 10:14:20|12261.44|12261.44|12263.04|12263.04|12263.04|12263.04|12261.44|12261.44|0
1637921670000|2021-11-26 10:14:30|12264.27|12264.27|12265.99|12265.99|12265.99|12265.99|12264.19|12264.19|0
1637921680000|2021-11-26 10:14:40|12266.07|12266.07|12267.92|12267.92|12267.92|12267.92|12266.07|12266.07|0
1637921690000|2021-11-26 10:14:50|12268|12268|12268.24|12268.24|12268.24|12268.24|12268|12268|0
1637921700000|2021-11-26 10:15:00|12268|12268|12269.23|12269.23|12269.23|12269.23|12268|12268|0
1637921710000|2021-11-26 10:15:10|12269.36|12269.36|12269.36|12269.36|12269.36|12269.36|12269.36|12269.36|0
1637921720000|2021-11-26 10:15:20|12269.33|12269.33|12269.68|12269.68|12269.68|12269.68|12269.33|12269.33|0
1637921730000|2021-11-26 10:15:30|12271.69|12271.69|12268.81|12268.81|12271.69|12271.69|12268.68|12268.68|0
1637921740000|2021-11-26 10:15:40|12268.59|12268.59|12267.12|12267.12|12268.59|12268.59|12267.12|12267.12|0
1637921750000|2021-11-26 10:15:50|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|12267.53|0
1637921760000|2021-11-26 10:16:00|12267.47|12267.47|12266.84|12266.84|12267.65|12267.65|12266.84|12266.84|0
1637921770000|2021-11-26 10:16:10|12266.68|12266.68|12265.82|12265.82|12266.68|12266.68|12265.74|12265.74|0
1637921780000|2021-11-26 10:16:20|12266.17|12266.17|12265.91|12265.91|12266.17|12266.17|12265.91|12265.91|0
1637921790000|2021-11-26 10:16:30|12266.73|12266.73|12266.88|12266.88|12266.88|12266.88|12266.73|12266.73|0
1637921800000|2021-11-26 10:16:40|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|0
1637921810000|2021-11-26 10:16:50|12266.79|12266.79|12266.38|12266.38|12266.79|12266.79|12266.38|12266.38|0
1637921820000|2021-11-26 10:17:00|12266.03|12266.03|12265.86|12265.86|12266.03|12266.03|12265.86|12265.86|0
1637921830000|2021-11-26 10:17:10|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|12266.09|0
1637921840000|2021-11-26 10:17:20|12266.17|12266.17|12266.17|12266.17|12266.17|12266.17|12266.17|12266.17|0
1637921860000|2021-11-26 10:17:40|12264.94|12264.94|12263.94|12263.94|12264.94|12264.94|12263.94|12263.94|0
1637921890000|2021-11-26 10:18:10|12263.51|12263.51|12263.15|12263.15|12263.51|12263.51|12263.15|12263.15|0
1637921900000|2021-11-26 10:18:20|12264.38|12264.38|12264.38|12264.38|12264.38|12264.38|12264.38|12264.38|0
1637921920000|2021-11-26 10:18:40|12262.37|12262.37|12261.14|12261.14|12262.37|12262.37|12261.14|12261.14|0
1637921930000|2021-11-26 10:18:50|12261.29|12261.29|12261.48|12261.48|12261.65|12261.65|12261.09|12261.09|0
1637921940000|2021-11-26 10:19:00|12261.53|12261.53|12261.43|12261.43|12261.53|12261.53|12261.43|12261.43|0
1637921950000|2021-11-26 10:19:10|12261.33|12261.33|12261.09|12261.09|12261.33|12261.33|12261.09|12261.09|0
1637921960000|2021-11-26 10:19:20|12263.1|12263.1|12262.75|12262.75|12263.1|12263.1|12262.75|12262.75|0
1637921970000|2021-11-26 10:19:30|12262.59|12262.59|12263.74|12263.74|12263.9|12263.9|12262.59|12262.59|0
1637921980000|2021-11-26 10:19:40|12263.09|12263.09|12271.37|12271.37|12271.37|12271.37|12263.09|12263.09|0
1637921990000|2021-11-26 10:19:50|12271.15|12271.15|12270.44|12270.44|12271.15|12271.15|12270.44|12270.44|0
1637922000000|2021-11-26 10:20:00|12270.27|12270.27|12267.5|12267.5|12270.42|12270.42|12267.23|12267.23|0
1637922010000|2021-11-26 10:20:10|12267.02|12267.02|12267.02|12267.02|12267.02|12267.02|12267.02|12267.02|0
1637922020000|2021-11-26 10:20:20|12266.79|12266.79|12266.55|12266.55|12266.79|12266.79|12266.55|12266.55|0
1637922030000|2021-11-26 10:20:30|12265.32|12265.32|12265|12265|12265.32|12265.32|12265|12265|0
1637922040000|2021-11-26 10:20:40|12265.05|12265.05|12265|12265|12265.05|12265.05|12265|12265|0
1637922050000|2021-11-26 10:20:50|12264.8|12264.8|12264.75|12264.75|12264.8|12264.8|12264.75|12264.75|0
1637922060000|2021-11-26 10:21:00|12263.74|12263.74|12265.75|12265.75|12265.75|12265.75|12263.74|12263.74|0
1637922070000|2021-11-26 10:21:10|12266.57|12266.57|12267.53|12267.53|12267.53|12267.53|12266.57|12266.57|0
1637922080000|2021-11-26 10:21:20|12266.53|12266.53|12266.61|12266.61|12266.93|12266.93|12266.45|12266.45|0
1637922090000|2021-11-26 10:21:30|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|12266.87|0
1637922100000|2021-11-26 10:21:40|12268.11|12268.11|12268.11|12268.11|12268.11|12268.11|12268.11|12268.11|0
1637922110000|2021-11-26 10:21:50|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|0
1637922120000|2021-11-26 10:22:00|12268.3|12268.3|12269.33|12269.33|12269.33|12269.33|12268.3|12268.3|0
1637922130000|2021-11-26 10:22:10|12268.1|12268.1|12268.1|12268.1|12268.1|12268.1|12268.1|12268.1|0
1637922150000|2021-11-26 10:22:30|12269.33|12269.33|12269.33|12269.33|12269.33|12269.33|12269.33|12269.33|0
1637922160000|2021-11-26 10:22:40|12269.17|12269.17|12269.93|12269.93|12269.93|12269.93|12268.93|12268.93|0
1637922170000|2021-11-26 10:22:50|12271.17|12271.17|12273.86|12273.86|12273.92|12273.92|12271.17|12271.17|0
1637922180000|2021-11-26 10:23:00|12273.88|12273.88|12275.86|12275.86|12275.86|12275.86|12273.75|12273.75|0
1637922190000|2021-11-26 10:23:10|12276.14|12276.14|12275.14|12275.14|12276.16|12276.16|12274.92|12274.92|0
1637922200000|2021-11-26 10:23:20|12274.62|12274.62|12274.62|12274.62|12274.62|12274.62|12274.62|12274.62|0
1637922210000|2021-11-26 10:23:30|12274.98|12274.98|12274.21|12274.21|12275.22|12275.22|12274.21|12274.21|0
1637922220000|2021-11-26 10:23:40|12274.57|12274.57|12274.92|12274.92|12274.92|12274.92|12274.57|12274.57|0
1637922270000|2021-11-26 10:24:30|12274.51|12274.51|12274.92|12274.92|12274.92|12274.92|12274.51|12274.51|0
1637922280000|2021-11-26 10:24:40|12274.49|12274.49|12274.49|12274.49|12274.49|12274.49|12274.49|12274.49|0
1637922290000|2021-11-26 10:24:50|12274.7|12274.7|12273.48|12273.48|12274.7|12274.7|12273.48|12273.48|0
1637922300000|2021-11-26 10:25:00|12272.25|12272.25|12272.25|12272.25|12272.25|12272.25|12272.25|12272.25|0
1637922320000|2021-11-26 10:25:20|12272.01|12272.01|12272.42|12272.42|12272.42|12272.42|12272.01|12272.01|0
1637922340000|2021-11-26 10:25:40|12272.85|12272.85|12271.27|12271.27|12272.85|12272.85|12271.27|12271.27|0
1637922350000|2021-11-26 10:25:50|12271.35|12271.35|12271.43|12271.43|12271.43|12271.43|12271.27|12271.27|0
1637922390000|2021-11-26 10:26:30|12273.89|12273.89|12274.49|12274.49|12274.73|12274.73|12273.72|12273.72|0
1637922410000|2021-11-26 10:26:50|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|12274.08|0
1637922420000|2021-11-26 10:27:00|12273.73|12273.73|12273.34|12273.34|12273.73|12273.73|12273.34|12273.34|0
1637922430000|2021-11-26 10:27:10|12273.12|12273.12|12272.3|12272.3|12273.53|12273.53|12272.3|12272.3|0
1637922440000|2021-11-26 10:27:20|12272.46|12272.46|12272.84|12272.84|12272.84|12272.84|12272.46|12272.46|0
1637922450000|2021-11-26 10:27:30|12272.89|12272.89|12272.04|12272.04|12272.89|12272.89|12272.04|12272.04|0
1637922460000|2021-11-26 10:27:40|12273.05|12273.05|12272.7|12272.7|12273.05|12273.05|12272.04|12272.04|0
1637922470000|2021-11-26 10:27:50|12276.86|12276.86|12276.9|12276.9|12278.91|12278.91|12276.86|12276.86|0
1637922480000|2021-11-26 10:28:00|12277.38|12277.38|12277.9|12277.9|12277.9|12277.9|12277.38|12277.38|0
1637922490000|2021-11-26 10:28:10|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|0
1637922500000|2021-11-26 10:28:20|12277.03|12277.03|12277.24|12277.24|12277.24|12277.24|12277.03|12277.03|0
1637922510000|2021-11-26 10:28:30|12278.47|12278.47|12278.47|12278.47|12278.47|12278.47|12278.47|12278.47|0
1637922520000|2021-11-26 10:28:40|12279.48|12279.48|12280.07|12280.07|12280.48|12280.48|12279.48|12279.48|0
1637922540000|2021-11-26 10:29:00|12279.67|12279.67|12280.91|12280.91|12280.91|12280.91|12279.67|12279.67|0
1637922550000|2021-11-26 10:29:10|12283.37|12283.37|12286.93|12286.93|12286.93|12286.93|12283.37|12283.37|0
1637922560000|2021-11-26 10:29:20|12287.27|12287.27|12286.35|12286.35|12287.27|12287.27|12285.87|12285.87|0
1637922580000|2021-11-26 10:29:40|12285.94|12285.94|12288.39|12288.39|12288.39|12288.39|12285.94|12285.94|0
1637922590000|2021-11-26 10:29:50|12288.15|12288.15|12286.96|12286.96|12288.15|12288.15|12286.79|12286.79|0
1637922600000|2021-11-26 10:30:00|12287.11|12287.11|12285.88|12285.88|12287.11|12287.11|12285.88|12285.88|0
1637922610000|2021-11-26 10:30:10|12285.45|12285.45|12285.09|12285.09|12285.45|12285.45|12285.09|12285.09|0
1637922620000|2021-11-26 10:30:20|12284.57|12284.57|12276.16|12276.16|12284.57|12284.57|12276.16|12276.16|0
1637922630000|2021-11-26 10:30:30|12274.93|12274.93|12273.82|12273.82|12275.01|12275.01|12273.82|12273.82|0
1637922640000|2021-11-26 10:30:40|12272.59|12272.59|12272.59|12272.59|12272.59|12272.59|12272.59|12272.59|0
1637922650000|2021-11-26 10:30:50|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|12271.34|0
1637922660000|2021-11-26 10:31:00|12270.12|12270.12|12267.94|12267.94|12270.12|12270.12|12267.94|12267.94|0
1637922670000|2021-11-26 10:31:10|12269.17|12269.17|12269.01|12269.01|12269.17|12269.17|12269.01|12269.01|0
1637922680000|2021-11-26 10:31:20|12268.57|12268.57|12268.57|12268.57|12268.57|12268.57|12268.57|12268.57|0
1637922690000|2021-11-26 10:31:30|12271.59|12271.59|12267.71|12267.71|12271.59|12271.59|12267.36|12267.36|0
1637922710000|2021-11-26 10:31:50|12267.18|12267.18|12266.66|12266.66|12267.18|12267.18|12266.66|12266.66|0
1637922720000|2021-11-26 10:32:00|12266.49|12266.49|12264.83|12264.83|12266.49|12266.49|12264.83|12264.83|0
1637922730000|2021-11-26 10:32:10|12264.07|12264.07|12262.84|12262.84|12264.07|12264.07|12262.84|12262.84|0
1637922750000|2021-11-26 10:32:30|12262.5|12262.5|12263.08|12263.08|12263.73|12263.73|12262.5|12262.5|0
1637922770000|2021-11-26 10:32:50|12264.08|12264.08|12264.44|12264.44|12264.44|12264.44|12264.08|12264.08|0
1637922780000|2021-11-26 10:33:00|12263.9|12263.9|12263.72|12263.72|12264.72|12264.72|12263.72|12263.72|0
1637922790000|2021-11-26 10:33:10|12263.48|12263.48|12263.31|12263.31|12263.48|12263.48|12263.31|12263.31|0
1637922800000|2021-11-26 10:33:20|12262.98|12262.98|12259.74|12259.74|12262.98|12262.98|12259.74|12259.74|0
1637922810000|2021-11-26 10:33:30|12259.57|12259.57|12257.13|12257.13|12259.57|12259.57|12257.13|12257.13|0
1637922830000|2021-11-26 10:33:50|12255.9|12255.9|12255.9|12255.9|12255.9|12255.9|12255.9|12255.9|0
1637922840000|2021-11-26 10:34:00|12255.39|12255.39|12251.94|12251.94|12255.39|12255.39|12251.94|12251.94|0
1637922850000|2021-11-26 10:34:10|12252.11|12252.11|12252.94|12252.94|12252.94|12252.94|12251.94|12251.94|0
1637922860000|2021-11-26 10:34:20|12251.94|12251.94|12253.95|12253.95|12253.95|12253.95|12251.94|12251.94|0
1637922870000|2021-11-26 10:34:30|12255.18|12255.18|12257.47|12257.47|12257.47|12257.47|12255.18|12255.18|0
1637922900000|2021-11-26 10:35:00|12255.63|12255.63|12255.3|12255.3|12255.71|12255.71|12255.3|12255.3|0
1637922910000|2021-11-26 10:35:10|12255.52|12255.52|12256.55|12256.55|12256.55|12256.55|12255.52|12255.52|0
1637922920000|2021-11-26 10:35:20|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|12255.32|0
1637922960000|2021-11-26 10:36:00|12254.89|12254.89|12255.06|12255.06|12255.06|12255.06|12254.89|12254.89|0
1637922970000|2021-11-26 10:36:10|12254.05|12254.05|12254.05|12254.05|12254.05|12254.05|12254.05|12254.05|0
1637922980000|2021-11-26 10:36:20|12253.09|12253.09|12252.92|12252.92|12253.09|12253.09|12252.92|12252.92|0
1637922990000|2021-11-26 10:36:30|12252.4|12252.4|12249.42|12249.42|12252.4|12252.4|12249.2|12249.2|0
1637923000000|2021-11-26 10:36:40|12248.39|12248.39|12246.22|12246.22|12248.39|12248.39|12246.22|12246.22|0
1637923010000|2021-11-26 10:36:50|12246.09|12246.09|12246.09|12246.09|12246.09|12246.09|12246.09|12246.09|0
1637923020000|2021-11-26 10:37:00|12246.26|12246.26|12244.93|12244.93|12246.26|12246.26|12244.93|12244.93|0
1637923060000|2021-11-26 10:37:40|12246.72|12246.72|12245.39|12245.39|12246.72|12246.72|12245.17|12245.17|0
1637923080000|2021-11-26 10:38:00|12245.56|12245.56|12245.56|12245.56|12245.56|12245.56|12245.56|12245.56|0
1637923100000|2021-11-26 10:38:20|12245.33|12245.33|12245.68|12245.68|12245.68|12245.68|12245.33|12245.33|0
1637923110000|2021-11-26 10:38:30|12244.68|12244.68|12244.68|12244.68|12244.68|12244.68|12244.68|12244.68|0
1637923120000|2021-11-26 10:38:40|12244.7|12244.7|12240.96|12240.96|12244.7|12244.7|12240.96|12240.96|0
1637923130000|2021-11-26 10:38:50|12240.77|12240.77|12240.06|12240.06|12240.77|12240.77|12240.06|12240.06|0
1637923140000|2021-11-26 10:39:00|12239.65|12239.65|12239.65|12239.65|12240.66|12240.66|12239.65|12239.65|0
1637923150000|2021-11-26 10:39:10|12240.66|12240.66|12240.66|12240.66|12240.66|12240.66|12240.66|12240.66|0
1637923160000|2021-11-26 10:39:20|12240.58|12240.58|12240.15|12240.15|12240.58|12240.58|12240.15|12240.15|0
1637923180000|2021-11-26 10:39:40|12241.38|12241.38|12240.07|12240.07|12241.38|12241.38|12240.07|12240.07|0
1637923200000|2021-11-26 10:40:00|12239.26|12239.26|12239.66|12239.66|12239.66|12239.66|12239.26|12239.26|0
1637923210000|2021-11-26 10:40:10|12237.95|12237.95|12237.86|12237.86|12237.95|12237.95|12237.86|12237.86|0
1637923220000|2021-11-26 10:40:20|12236.63|12236.63|12234.46|12234.46|12236.63|12236.63|12234.46|12234.46|0
1637923230000|2021-11-26 10:40:30|12232.37|12232.37|12231.15|12231.15|12232.37|12232.37|12231.15|12231.15|0
1637923240000|2021-11-26 10:40:40|12230.8|12230.8|12229.44|12229.44|12230.8|12230.8|12229.44|12229.44|0
1637923250000|2021-11-26 10:40:50|12229.42|12229.42|12230.58|12230.58|12230.58|12230.58|12229.42|12229.42|0
1637923260000|2021-11-26 10:41:00|12230.36|12230.36|12230.36|12230.36|12230.36|12230.36|12230.36|12230.36|0
1637923270000|2021-11-26 10:41:10|12230.63|12230.63|12230.47|12230.47|12230.63|12230.63|12230.47|12230.47|0
1637923280000|2021-11-26 10:41:20|12229.95|12229.95|12231.01|12231.01|12231.01|12231.01|12229.95|12229.95|0
1637923290000|2021-11-26 10:41:30|12230.77|12230.77|12231.06|12231.06|12231.14|12231.14|12230.77|12230.77|0
1637923300000|2021-11-26 10:41:40|12230.71|12230.71|12230.71|12230.71|12230.71|12230.71|12230.71|12230.71|0
1637923320000|2021-11-26 10:42:00|12230.65|12230.65|12232.49|12232.49|12232.49|12232.49|12230.65|12230.65|0
1637923330000|2021-11-26 10:42:10|12232.32|12232.32|12233.23|12233.23|12233.23|12233.23|12232.32|12232.32|0
1637923340000|2021-11-26 10:42:20|12232|12232|12231.79|12231.79|12232|12232|12231.79|12231.79|0
1637923350000|2021-11-26 10:42:30|12231.55|12231.55|12231.82|12231.82|12232.82|12232.82|12231.55|12231.55|0
1637923360000|2021-11-26 10:42:40|12231.03|12231.03|12231.67|12231.67|12231.67|12231.67|12230.66|12230.66|0
1637923370000|2021-11-26 10:42:50|12231.82|12231.82|12231.82|12231.82|12231.82|12231.82|12230.82|12230.82|0
1637923380000|2021-11-26 10:43:00|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|0
1637923390000|2021-11-26 10:43:10|12231.92|12231.92|12232.14|12232.14|12232.16|12232.16|12231.92|12231.92|0
1637923400000|2021-11-26 10:43:20|12232.23|12232.23|12232.23|12232.23|12232.23|12232.23|12232.23|12232.23|0
1637923410000|2021-11-26 10:43:30|12230.22|12230.22|12227.76|12227.76|12230.22|12230.22|12227.76|12227.76|0
1637923420000|2021-11-26 10:43:40|12227.85|12227.85|12227.85|12227.85|12227.85|12227.85|12227.85|12227.85|0
1637923430000|2021-11-26 10:43:50|12226.62|12226.62|12226.62|12226.62|12226.62|12226.62|12226.62|12226.62|0
1637923450000|2021-11-26 10:44:10|12226.19|12226.19|12225.72|12225.72|12226.42|12226.42|12225.72|12225.72|0
1637923460000|2021-11-26 10:44:20|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|0
1637923470000|2021-11-26 10:44:30|12224.48|12224.48|12225.5|12225.5|12225.5|12225.5|12223.99|12223.99|0
1637923480000|2021-11-26 10:44:40|12225.29|12225.29|12224.26|12224.26|12225.29|12225.29|12224.02|12224.02|0
1637923490000|2021-11-26 10:44:50|12224.48|12224.48|12223.2|12223.2|12224.72|12224.72|12223.2|12223.2|0
1637923500000|2021-11-26 10:45:00|12222.38|12222.38|12219.35|12219.35|12222.38|12222.38|12218.35|12218.35|0
1637923510000|2021-11-26 10:45:10|12219.24|12219.24|12220.05|12220.05|12220.05|12220.05|12219.24|12219.24|0
1637923530000|2021-11-26 10:45:30|12218.82|12218.82|12218.42|12218.42|12218.82|12218.82|12218.42|12218.42|0
1637923550000|2021-11-26 10:45:50|12217.19|12217.19|12216.97|12216.97|12217.19|12217.19|12216.97|12216.97|0
1637923560000|2021-11-26 10:46:00|12216.71|12216.71|12216.82|12216.82|12217.67|12217.67|12215.43|12215.43|0
1637923580000|2021-11-26 10:46:20|12217.83|12217.83|12217.83|12217.83|12217.83|12217.83|12217.83|12217.83|0
1637923590000|2021-11-26 10:46:30|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|0
1637923600000|2021-11-26 10:46:40|12215.76|12215.76|12216.25|12216.25|12216.25|12216.25|12215.76|12215.76|0
1637923610000|2021-11-26 10:46:50|12218.72|12218.72|12218.84|12218.84|12220.08|12220.08|12218.72|12218.72|0
1637923620000|2021-11-26 10:47:00|12219.2|12219.2|12218.19|12218.19|12219.2|12219.2|12218.19|12218.19|0
1637923630000|2021-11-26 10:47:10|12219.78|12219.78|12220.89|12220.89|12222.12|12222.12|12219.28|12219.28|0
1637923640000|2021-11-26 10:47:20|12220.73|12220.73|12220.65|12220.65|12220.73|12220.73|12220.65|12220.65|0
1637923650000|2021-11-26 10:47:30|12220.39|12220.39|12223.98|12223.98|12223.98|12223.98|12220.39|12220.39|0
1637923660000|2021-11-26 10:47:40|12224.29|12224.29|12223.29|12223.29|12224.29|12224.29|12223.29|12223.29|0
1637923670000|2021-11-26 10:47:50|12223.51|12223.51|12223.72|12223.72|12223.72|12223.72|12223.51|12223.51|0
1637923680000|2021-11-26 10:48:00|12224.13|12224.13|12222.97|12222.97|12224.45|12224.45|12222.97|12222.97|0
1637923690000|2021-11-26 10:48:10|12222.92|12222.92|12223.54|12223.54|12223.54|12223.54|12222.92|12222.92|0
1637923700000|2021-11-26 10:48:20|12226|12226|12226.13|12226.13|12226.13|12226.13|12226|12226|0
1637923710000|2021-11-26 10:48:30|12225.13|12225.13|12221.1|12221.1|12225.28|12225.28|12221.1|12221.1|0
1637923720000|2021-11-26 10:48:40|12220.86|12220.86|12215.57|12215.57|12220.86|12220.86|12215.57|12215.57|0
1637923750000|2021-11-26 10:49:10|12215.32|12215.32|12214.96|12214.96|12215.59|12215.59|12214.96|12214.96|0
1637923760000|2021-11-26 10:49:20|12213.96|12213.96|12215.1|12215.1|12215.1|12215.1|12213.96|12213.96|0
1637923770000|2021-11-26 10:49:30|12213.86|12213.86|12215.1|12215.1|12215.1|12215.1|12213.86|12213.86|0
1637923780000|2021-11-26 10:49:40|12214.92|12214.92|12213.23|12213.23|12214.92|12214.92|12213.23|12213.23|0
1637923790000|2021-11-26 10:49:50|12212|12212|12211.37|12211.37|12213.23|12213.23|12211.37|12211.37|0
1637923800000|2021-11-26 10:50:00|12209.54|12209.54|12208.31|12208.31|12209.54|12209.54|12208.31|12208.31|0
1637923810000|2021-11-26 10:50:10|12208.16|12208.16|12212.22|12212.22|12212.22|12212.22|12208.16|12208.16|0
1637923820000|2021-11-26 10:50:20|12213.45|12213.45|12215.26|12215.26|12215.26|12215.26|12213.45|12213.45|0
1637923830000|2021-11-26 10:50:30|12215.18|12215.18|12216.3|12216.3|12216.3|12216.3|12215.18|12215.18|0
1637923840000|2021-11-26 10:50:40|12217.31|12217.31|12218.78|12218.78|12218.78|12218.78|12217.31|12217.31|0
1637923860000|2021-11-26 10:51:00|12218.83|12218.83|12218.83|12218.83|12218.83|12218.83|12218.83|12218.83|0
1637923870000|2021-11-26 10:51:10|12218.43|12218.43|12216.19|12216.19|12218.43|12218.43|12216.19|12216.19|0
1637923880000|2021-11-26 10:51:20|12213.52|12213.52|12213.93|12213.93|12213.93|12213.93|12213.52|12213.52|0
1637923890000|2021-11-26 10:51:30|12215.16|12215.16|12214.93|12214.93|12216.16|12216.16|12214.93|12214.93|0
1637923900000|2021-11-26 10:51:40|12215.15|12215.15|12216.12|12216.12|12216.12|12216.12|12212.47|12212.47|0
1637923910000|2021-11-26 10:51:50|12216.36|12216.36|12218.4|12218.4|12218.4|12218.4|12216.36|12216.36|0
1637923920000|2021-11-26 10:52:00|12218.64|12218.64|12223.77|12223.77|12223.77|12223.77|12218.59|12218.59|0
1637923930000|2021-11-26 10:52:10|12223.75|12223.75|12222.24|12222.24|12223.75|12223.75|12222.24|12222.24|0
1637923940000|2021-11-26 10:52:20|12222.48|12222.48|12221.31|12221.31|12222.48|12222.48|12221.31|12221.31|0
1637923950000|2021-11-26 10:52:30|12221.75|12221.75|12219.45|12219.45|12221.75|12221.75|12219.45|12219.45|0
1637923960000|2021-11-26 10:52:40|12218.22|12218.22|12214.56|12214.56|12218.22|12218.22|12214.56|12214.56|0
1637923970000|2021-11-26 10:52:50|12214.03|12214.03|12215.79|12215.79|12215.79|12215.79|12214.03|12214.03|0
1637923980000|2021-11-26 10:53:00|12215.27|12215.27|12216.16|12216.16|12216.16|12216.16|12215.27|12215.27|0
1637923990000|2021-11-26 10:53:10|12217.16|12217.16|12217.16|12217.16|12217.16|12217.16|12217.16|12217.16|0
1637924000000|2021-11-26 10:53:20|12216.16|12216.16|12218.25|12218.25|12218.25|12218.25|12216.16|12216.16|0
1637924010000|2021-11-26 10:53:30|12217.84|12217.84|12218.84|12218.84|12218.84|12218.84|12217.61|12217.61|0
1637924020000|2021-11-26 10:53:40|12219.1|12219.1|12220.17|12220.17|12220.32|12220.32|12219.1|12219.1|0
1637924030000|2021-11-26 10:53:50|12220.3|12220.3|12222.55|12222.55|12222.55|12222.55|12220.3|12220.3|0
1637924050000|2021-11-26 10:54:10|12222.14|12222.14|12220.91|12220.91|12222.14|12222.14|12220.91|12220.91|0
1637924070000|2021-11-26 10:54:30|12222.14|12222.14|12221.15|12221.15|12222.38|12222.38|12221.15|12221.15|0
1637924080000|2021-11-26 10:54:40|12221.51|12221.51|12221.51|12221.51|12221.51|12221.51|12221.51|12221.51|0
1637924100000|2021-11-26 10:55:00|12220.89|12220.89|12221.35|12221.35|12221.35|12221.35|12220.89|12220.89|0
1637924110000|2021-11-26 10:55:10|12221.52|12221.52|12224.01|12224.01|12224.1|12224.1|12221.52|12221.52|0
1637924120000|2021-11-26 10:55:20|12224.66|12224.66|12225.64|12225.64|12225.83|12225.83|12224.66|12224.66|0
1637924140000|2021-11-26 10:55:40|12225.48|12225.48|12225.4|12225.4|12225.48|12225.48|12225.4|12225.4|0
1637924160000|2021-11-26 10:56:00|12225.84|12225.84|12225.68|12225.68|12225.84|12225.84|12225.68|12225.68|0
1637924170000|2021-11-26 10:56:10|12227.69|12227.69|12230.34|12230.34|12230.34|12230.34|12227.69|12227.69|0
1637924180000|2021-11-26 10:56:20|12230.44|12230.44|12234.12|12234.12|12234.12|12234.12|12230.44|12230.44|0
1637924190000|2021-11-26 10:56:30|12236.13|12236.13|12236.02|12236.02|12236.13|12236.13|12236.02|12236.02|0
1637924200000|2021-11-26 10:56:40|12234.79|12234.79|12233.71|12233.71|12234.79|12234.79|12233.3|12233.3|0
1637924210000|2021-11-26 10:56:50|12233.88|12233.88|12233.88|12233.88|12233.88|12233.88|12233.88|12233.88|0
1637924220000|2021-11-26 10:57:00|12234.23|12234.23|12234.23|12234.23|12234.23|12234.23|12234.23|12234.23|0
1637924230000|2021-11-26 10:57:10|12234.41|12234.41|12231.11|12231.11|12234.41|12234.41|12230.94|12230.94|0
1637924240000|2021-11-26 10:57:20|12231.04|12231.04|12231.04|12231.04|12231.04|12231.04|12231.04|12231.04|0
1637924260000|2021-11-26 10:57:40|12230.75|12230.75|12231.95|12231.95|12232.23|12232.23|12230.4|12230.4|0
1637924270000|2021-11-26 10:57:50|12231.65|12231.65|12233.58|12233.58|12234.59|12234.59|12231.65|12231.65|0
1637924280000|2021-11-26 10:58:00|12233.43|12233.43|12233.81|12233.81|12233.81|12233.81|12233.38|12233.38|0
1637924290000|2021-11-26 10:58:10|12233.5|12233.5|12237.24|12237.24|12237.4|12237.4|12233.5|12233.5|0
1637924300000|2021-11-26 10:58:20|12237.14|12237.14|12237.96|12237.96|12238.01|12238.01|12237.14|12237.14|0
1637924310000|2021-11-26 10:58:30|12238.36|12238.36|12238.36|12238.36|12238.36|12238.36|12238.36|12238.36|0
1637924320000|2021-11-26 10:58:40|12238.3|12238.3|12238.15|12238.15|12238.3|12238.3|12238.15|12238.15|0
1637924330000|2021-11-26 10:58:50|12238.42|12238.42|12238.42|12238.42|12238.42|12238.42|12238.42|12238.42|0
1637924340000|2021-11-26 10:59:00|12238.47|12238.47|12238.9|12238.9|12238.9|12238.9|12238.47|12238.47|0
1637924350000|2021-11-26 10:59:10|12239.24|12239.24|12239.46|12239.46|12239.46|12239.46|12239.24|12239.24|0
1637924360000|2021-11-26 10:59:20|12239.7|12239.7|12239.7|12239.7|12239.7|12239.7|12239.7|12239.7|0
1637924370000|2021-11-26 10:59:30|12239.29|12239.29|12239.29|12239.29|12239.29|12239.29|12239.29|12239.29|0
1637924380000|2021-11-26 10:59:40|12238.94|12238.94|12238.94|12238.94|12238.94|12238.94|12238.94|12238.94|0
1637924400000|2021-11-26 11:00:00|12238.58|12238.58|12237.17|12237.17|12238.58|12238.58|12237.17|12237.17|0
1637924410000|2021-11-26 11:00:10|12239|12239|12239.71|12239.71|12239.71|12239.71|12239|12239|0
1637924420000|2021-11-26 11:00:20|12240.94|12240.94|12243.21|12243.21|12243.21|12243.21|12239.87|12239.87|0
1637924430000|2021-11-26 11:00:30|12243.06|12243.06|12244.78|12244.78|12244.78|12244.78|12243.06|12243.06|0
1637924440000|2021-11-26 11:00:40|12244.71|12244.71|12244.78|12244.78|12244.78|12244.78|12244.71|12244.71|0
1637924450000|2021-11-26 11:00:50|12246.02|12246.02|12243.29|12243.29|12246.02|12246.02|12242.21|12242.21|0
1637924460000|2021-11-26 11:01:00|12242.88|12242.88|12248.09|12248.09|12248.09|12248.09|12242.88|12242.88|0
1637924470000|2021-11-26 11:01:10|12250.55|12250.55|12251.35|12251.35|12251.35|12251.35|12250.55|12250.55|0
1637924480000|2021-11-26 11:01:20|12252.36|12252.36|12252.71|12252.71|12252.71|12252.71|12252.36|12252.36|0
1637924490000|2021-11-26 11:01:30|12253.74|12253.74|12254.98|12254.98|12254.98|12254.98|12253.74|12253.74|0
1637924500000|2021-11-26 11:01:40|12255.1|12255.1|12252.32|12252.32|12255.1|12255.1|12252.32|12252.32|0
1637924510000|2021-11-26 11:01:50|12251.89|12251.89|12250.66|12250.66|12251.89|12251.89|12250.66|12250.66|0
1637924520000|2021-11-26 11:02:00|12250.44|12250.44|12250.6|12250.6|12250.6|12250.6|12250.44|12250.44|0
1637924530000|2021-11-26 11:02:10|12251.03|12251.03|12251.03|12251.03|12251.03|12251.03|12251.03|12251.03|0
1637924540000|2021-11-26 11:02:20|12250.51|12250.51|12247.88|12247.88|12250.51|12250.51|12246.39|12246.39|0
1637924550000|2021-11-26 11:02:30|12248.15|12248.15|12248.15|12248.15|12248.15|12248.15|12248.15|12248.15|0
1637924560000|2021-11-26 11:02:40|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|0
1637924570000|2021-11-26 11:02:50|12248.47|12248.47|12248.47|12248.47|12248.47|12248.47|12248.47|12248.47|0
1637924590000|2021-11-26 11:03:10|12245.22|12245.22|12245.22|12245.22|12245.22|12245.22|12245.22|12245.22|0
1637924600000|2021-11-26 11:03:20|12245.3|12245.3|12246.54|12246.54|12246.54|12246.54|12245.3|12245.3|0
1637924610000|2021-11-26 11:03:30|12246.84|12246.84|12247.9|12247.9|12247.9|12247.9|12246.84|12246.84|0
1637924620000|2021-11-26 11:03:40|12248.14|12248.14|12250.32|12250.32|12250.32|12250.32|12247.95|12247.95|0
1637924630000|2021-11-26 11:03:50|12251.98|12251.98|12257.14|12257.14|12257.14|12257.14|12251.98|12251.98|0
1637924640000|2021-11-26 11:04:00|12257.55|12257.55|12257.9|12257.9|12257.9|12257.9|12257.55|12257.55|0
1637924650000|2021-11-26 11:04:10|12258.41|12258.41|12258.81|12258.81|12258.81|12258.81|12258.41|12258.41|0
1637924660000|2021-11-26 11:04:20|12260.04|12260.04|12260.45|12260.45|12260.45|12260.45|12260.04|12260.04|0
1637924670000|2021-11-26 11:04:30|12260.97|12260.97|12261.1|12261.1|12261.1|12261.1|12260.97|12260.97|0
1637924680000|2021-11-26 11:04:40|12261.81|12261.81|12266.32|12266.32|12266.32|12266.32|12261.81|12261.81|0
1637924690000|2021-11-26 11:04:50|12267.55|12267.55|12272.23|12272.23|12272.23|12272.23|12267.55|12267.55|0
1637924700000|2021-11-26 11:05:00|12273.05|12273.05|12275.3|12275.3|12276.53|12276.53|12271.82|12271.82|0
1637924710000|2021-11-26 11:05:10|12276.53|12276.53|12277.54|12277.54|12277.54|12277.54|12276.53|12276.53|0
1637924740000|2021-11-26 11:05:40|12277.74|12277.74|12279.89|12279.89|12280.14|12280.14|12277.74|12277.74|0
1637924750000|2021-11-26 11:05:50|12280.05|12280.05|12281.76|12281.76|12281.76|12281.76|12280.05|12280.05|0
1637924760000|2021-11-26 11:06:00|12282.77|12282.77|12287.55|12287.55|12287.55|12287.55|12282.77|12282.77|0
1637924770000|2021-11-26 11:06:10|12288.78|12288.78|12293.04|12293.04|12293.04|12293.04|12288.78|12288.78|0
1637924780000|2021-11-26 11:06:20|12293.21|12293.21|12295.14|12295.14|12295.14|12295.14|12293.21|12293.21|0
1637924790000|2021-11-26 11:06:30|12294.98|12294.98|12298.27|12298.27|12298.27|12298.27|12294.9|12294.9|0
1637924810000|2021-11-26 11:06:50|12299.5|12299.5|12303.52|12303.52|12303.52|12303.52|12299.5|12299.5|0
1637924820000|2021-11-26 11:07:00|12303.19|12303.19|12302.72|12302.72|12303.19|12303.19|12302.72|12302.72|0
1637924830000|2021-11-26 11:07:10|12302.56|12302.56|12303.87|12303.87|12303.87|12303.87|12302.56|12302.56|0
1637924840000|2021-11-26 11:07:20|12303.7|12303.7|12300.7|12300.7|12303.7|12303.7|12300.7|12300.7|0
1637924870000|2021-11-26 11:07:50|12299.47|12299.47|12299.47|12299.47|12299.47|12299.47|12299.47|12299.47|0
1637924880000|2021-11-26 11:08:00|12299.63|12299.63|12298.98|12298.98|12299.63|12299.63|12298.98|12298.98|0
1637924890000|2021-11-26 11:08:10|12298.76|12298.76|12298.76|12298.76|12298.76|12298.76|12298.76|12298.76|0
1637924900000|2021-11-26 11:08:20|12299.2|12299.2|12298.33|12298.33|12299.2|12299.2|12298.33|12298.33|0
1637924910000|2021-11-26 11:08:30|12297.92|12297.92|12296.05|12296.05|12298.44|12298.44|12296.05|12296.05|0
1637924920000|2021-11-26 11:08:40|12295.04|12295.04|12294.93|12294.93|12295.04|12295.04|12294.93|12294.93|0
1637924930000|2021-11-26 11:08:50|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|12294.57|0
1637924940000|2021-11-26 11:09:00|12294.98|12294.98|12294.98|12294.98|12294.98|12294.98|12294.98|12294.98|0
1637924970000|2021-11-26 11:09:30|12296.99|12296.99|12298.19|12298.19|12298.19|12298.19|12296.99|12296.99|0
1637925000000|2021-11-26 11:10:00|12298.4|12298.4|12297.97|12297.97|12298.4|12298.4|12297.97|12297.97|0
1637925040000|2021-11-26 11:10:40|12298.54|12298.54|12298.54|12298.54|12298.54|12298.54|12298.54|12298.54|0
1637925050000|2021-11-26 11:10:50|12298.03|12298.03|12297.7|12297.7|12298.22|12298.22|12297.7|12297.7|0
1637925060000|2021-11-26 11:11:00|12296.47|12296.47|12295.2|12295.2|12296.47|12296.47|12295.2|12295.2|0
1637925070000|2021-11-26 11:11:10|12293.97|12293.97|12294.44|12294.44|12294.44|12294.44|12293.97|12293.97|0
1637925080000|2021-11-26 11:11:20|12293.44|12293.44|12290.65|12290.65|12293.44|12293.44|12290.65|12290.65|0
1637925090000|2021-11-26 11:11:30|12289.67|12289.67|12288.47|12288.47|12289.88|12289.88|12288.47|12288.47|0
1637925120000|2021-11-26 11:12:00|12287.35|12287.35|12287.76|12287.76|12287.91|12287.91|12287.35|12287.35|0
1637925130000|2021-11-26 11:12:10|12287.63|12287.63|12290.76|12290.76|12290.76|12290.76|12287.63|12287.63|0
1637925140000|2021-11-26 11:12:20|12291.1|12291.1|12291.1|12291.1|12291.1|12291.1|12291.1|12291.1|0
1637925150000|2021-11-26 11:12:30|12291.51|12291.51|12290.51|12290.51|12291.51|12291.51|12289.5|12289.5|0
1637925160000|2021-11-26 11:12:40|12289.69|12289.69|12289.69|12289.69|12289.69|12289.69|12289.69|12289.69|0
1637925170000|2021-11-26 11:12:50|12290.92|12290.92|12288.91|12288.91|12290.92|12290.92|12288.91|12288.91|0
1637925180000|2021-11-26 11:13:00|12290.14|12290.14|12290.77|12290.77|12290.77|12290.77|12290.14|12290.14|0
1637925200000|2021-11-26 11:13:20|12294.02|12294.02|12293.85|12293.85|12294.02|12294.02|12293.85|12293.85|0
1637925210000|2021-11-26 11:13:30|12292.62|12292.62|12292.62|12292.62|12292.62|12292.62|12292.62|12292.62|0
1637925220000|2021-11-26 11:13:40|12293.85|12293.85|12293.85|12293.85|12293.85|12293.85|12293.85|12293.85|0
1637925240000|2021-11-26 11:14:00|12294.16|12294.16|12294.16|12294.16|12294.16|12294.16|12294.16|12294.16|0
1637925260000|2021-11-26 11:14:20|12296.43|12296.43|12298.28|12298.28|12298.28|12298.28|12296.43|12296.43|0
1637925270000|2021-11-26 11:14:30|12298.49|12298.49|12307.34|12307.34|12307.34|12307.34|12298.49|12298.49|0
1637925280000|2021-11-26 11:14:40|12306.65|12306.65|12306.78|12306.78|12308.07|12308.07|12306.3|12306.3|0
1637925290000|2021-11-26 11:14:50|12308.01|12308.01|12308.25|12308.25|12308.25|12308.25|12308.01|12308.01|0
1637925300000|2021-11-26 11:15:00|12308.8|12308.8|12308.8|12308.8|12308.88|12308.88|12308.8|12308.8|0
1637925320000|2021-11-26 11:15:20|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|12309.21|0
1637925330000|2021-11-26 11:15:30|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|12309.48|0
1637925340000|2021-11-26 11:15:40|12309.53|12309.53|12309.53|12309.53|12309.53|12309.53|12309.53|12309.53|0
1637925350000|2021-11-26 11:15:50|12309.49|12309.49|12308.05|12308.05|12309.49|12309.49|12308.05|12308.05|0
1637925360000|2021-11-26 11:16:00|12306.82|12306.82|12306.82|12306.82|12306.82|12306.82|12306.82|12306.82|0
1637925370000|2021-11-26 11:16:10|12308.05|12308.05|12308.41|12308.41|12308.65|12308.65|12308.05|12308.05|0
1637925380000|2021-11-26 11:16:20|12308.09|12308.09|12307.94|12307.94|12308.09|12308.09|12307.94|12307.94|0
1637925390000|2021-11-26 11:16:30|12309.17|12309.17|12312.53|12312.53|12312.53|12312.53|12309.17|12309.17|0
1637925400000|2021-11-26 11:16:40|12311.71|12311.71|12312.12|12312.12|12312.93|12312.93|12311.71|12311.71|0
1637925410000|2021-11-26 11:16:50|12312.63|12312.63|12317.7|12317.7|12317.7|12317.7|12312.63|12312.63|0
1637925420000|2021-11-26 11:17:00|12318.11|12318.11|12317.05|12317.05|12318.52|12318.52|12317.05|12317.05|0
1637925430000|2021-11-26 11:17:10|12316.87|12316.87|12315.85|12315.85|12317.28|12317.28|12315.85|12315.85|0
1637925440000|2021-11-26 11:17:20|12316.14|12316.14|12315.05|12315.05|12316.14|12316.14|12315.05|12315.05|0
1637925450000|2021-11-26 11:17:30|12314.94|12314.94|12314.64|12314.64|12315.35|12315.35|12314.64|12314.64|0
1637925460000|2021-11-26 11:17:40|12315.46|12315.46|12315.46|12315.46|12315.46|12315.46|12315.46|12315.46|0
1637925470000|2021-11-26 11:17:50|12314.46|12314.46|12316.08|12316.08|12316.08|12316.08|12314.46|12314.46|0
1637925480000|2021-11-26 11:18:00|12316.52|12316.52|12317.58|12317.58|12317.58|12317.58|12316.52|12316.52|0
1637925490000|2021-11-26 11:18:10|12317.73|12317.73|12318.44|12318.44|12318.44|12318.44|12317.73|12317.73|0
1637925500000|2021-11-26 11:18:20|12318.2|12318.2|12318.36|12318.36|12318.36|12318.36|12318.2|12318.2|0
1637925510000|2021-11-26 11:18:30|12317.13|12317.13|12315.82|12315.82|12317.13|12317.13|12315.82|12315.82|0
1637925520000|2021-11-26 11:18:40|12318.83|12318.83|12318.83|12318.83|12318.83|12318.83|12318.83|12318.83|0
1637925540000|2021-11-26 11:19:00|12319.04|12319.04|12319.31|12319.31|12319.31|12319.31|12319.04|12319.04|0
1637925550000|2021-11-26 11:19:10|12318.49|12318.49|12318.49|12318.49|12318.49|12318.49|12318.49|12318.49|0
1637925560000|2021-11-26 11:19:20|12318.9|12318.9|12321.32|12321.32|12321.32|12321.32|12318.73|12318.73|0
1637925570000|2021-11-26 11:19:30|12321.37|12321.37|12321.37|12321.37|12321.37|12321.37|12321.37|12321.37|0
1637925580000|2021-11-26 11:19:40|12321.42|12321.42|12321.63|12321.63|12321.63|12321.63|12321.42|12321.42|0
1637925610000|2021-11-26 11:20:10|12321.71|12321.71|12323.29|12323.29|12323.29|12323.29|12321.71|12321.71|0
1637925620000|2021-11-26 11:20:20|12322.86|12322.86|12324.4|12324.4|12324.4|12324.4|12322.86|12322.86|0
1637925630000|2021-11-26 11:20:30|12324.52|12324.52|12326.37|12326.37|12326.37|12326.37|12324.52|12324.52|0
1637925640000|2021-11-26 11:20:40|12326.59|12326.59|12327.82|12327.82|12327.82|12327.82|12326.59|12326.59|0
1637925660000|2021-11-26 11:21:00|12326.59|12326.59|12326.07|12326.07|12326.59|12326.59|12326.07|12326.07|0
1637925670000|2021-11-26 11:21:10|12327.3|12327.3|12327.3|12327.3|12327.3|12327.3|12327.3|12327.3|0
1637925680000|2021-11-26 11:21:20|12327.46|12327.46|12325.91|12325.91|12327.46|12327.46|12325.91|12325.91|0
1637925690000|2021-11-26 11:21:30|12325.73|12325.73|12325.91|12325.91|12325.91|12325.91|12325.73|12325.73|0
1637925700000|2021-11-26 11:21:40|12327.15|12327.15|12326|12326|12327.15|12327.15|12326|12326|0
1637925710000|2021-11-26 11:21:50|12324.77|12324.77|12322.29|12322.29|12324.77|12324.77|12322.29|12322.29|0
1637925720000|2021-11-26 11:22:00|12321.06|12321.06|12320.43|12320.43|12321.06|12321.06|12320.43|12320.43|0
1637925730000|2021-11-26 11:22:10|12320.12|12320.12|12319.9|12319.9|12320.12|12320.12|12319.9|12319.9|0
1637925740000|2021-11-26 11:22:20|12313.86|12313.86|12313.38|12313.38|12313.86|12313.86|12313.11|12313.11|0
1637925750000|2021-11-26 11:22:30|12312.15|12312.15|12312.15|12312.15|12312.15|12312.15|12312.15|12312.15|0
1637925770000|2021-11-26 11:22:50|12312.54|12312.54|12312.62|12312.62|12312.62|12312.62|12312.54|12312.54|0
1637925780000|2021-11-26 11:23:00|12309.38|12309.38|12306.52|12306.52|12309.38|12309.38|12306.52|12306.52|0
1637925790000|2021-11-26 11:23:10|12306.16|12306.16|12306.16|12306.16|12306.16|12306.16|12306.16|12306.16|0
1637925800000|2021-11-26 11:23:20|12307.17|12307.17|12307.17|12307.17|12307.17|12307.17|12307.17|12307.17|0
1637925810000|2021-11-26 11:23:30|12305.83|12305.83|12306.24|12306.24|12306.24|12306.24|12305.83|12305.83|0
1637925840000|2021-11-26 11:24:00|12305.99|12305.99|12300.66|12300.66|12305.99|12305.99|12300.66|12300.66|0
1637925860000|2021-11-26 11:24:20|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|12300.9|0
1637925870000|2021-11-26 11:24:30|12300.34|12300.34|12300.17|12300.17|12300.34|12300.34|12300.17|12300.17|0
1637925880000|2021-11-26 11:24:40|12300.04|12300.04|12300.3|12300.3|12300.3|12300.3|12300.04|12300.04|0
1637925890000|2021-11-26 11:24:50|12299.29|12299.29|12299.12|12299.12|12299.29|12299.29|12299.12|12299.12|0
1637925900000|2021-11-26 11:25:00|12299.44|12299.44|12299.44|12299.44|12299.44|12299.44|12299.44|12299.44|0
1637925910000|2021-11-26 11:25:10|12299.2|12299.2|12299.2|12299.2|12299.2|12299.2|12299.2|12299.2|0
1637925920000|2021-11-26 11:25:20|12297.97|12297.97|12297.97|12297.97|12297.97|12297.97|12297.97|12297.97|0
1637925930000|2021-11-26 11:25:30|12297.81|12297.81|12297.81|12297.81|12297.81|12297.81|12297.81|12297.81|0
1637925940000|2021-11-26 11:25:40|12297.61|12297.61|12295.41|12295.41|12298.89|12298.89|12295.41|12295.41|0
1637925960000|2021-11-26 11:26:00|12295.68|12295.68|12295.85|12295.85|12295.85|12295.85|12295.68|12295.68|0
1637925970000|2021-11-26 11:26:10|12295.98|12295.98|12296.12|12296.12|12296.12|12296.12|12295.98|12295.98|0
1637925980000|2021-11-26 11:26:20|12296.18|12296.18|12296.23|12296.23|12296.23|12296.23|12296.18|12296.18|0
1637925990000|2021-11-26 11:26:30|12295.82|12295.82|12293.23|12293.23|12295.82|12295.82|12293.23|12293.23|0
1637926010000|2021-11-26 11:26:50|12293.01|12293.01|12292.6|12292.6|12293.31|12293.31|12292.6|12292.6|0
1637926020000|2021-11-26 11:27:00|12292.91|12292.91|12292.74|12292.74|12292.91|12292.91|12292.74|12292.74|0
1637926030000|2021-11-26 11:27:10|12292.72|12292.72|12292.4|12292.4|12292.72|12292.72|12292.33|12292.33|0
1637926040000|2021-11-26 11:27:20|12291.17|12291.17|12287.65|12287.65|12291.17|12291.17|12287.65|12287.65|0
1637926050000|2021-11-26 11:27:30|12287.39|12287.39|12286.16|12286.16|12287.39|12287.39|12286.16|12286.16|0
1637926060000|2021-11-26 11:27:40|12287.39|12287.39|12284.53|12284.53|12287.54|12287.54|12284.53|12284.53|0
1637926070000|2021-11-26 11:27:50|12285.53|12285.53|12285.53|12285.53|12285.53|12285.53|12285.53|12285.53|0
1637926080000|2021-11-26 11:28:00|12285.94|12285.94|12285.94|12285.94|12285.94|12285.94|12285.94|12285.94|0
1637926100000|2021-11-26 11:28:20|12284.86|12284.86|12287.88|12287.88|12287.88|12287.88|12284.86|12284.86|0
1637926120000|2021-11-26 11:28:40|12286.87|12286.87|12286.87|12286.87|12286.87|12286.87|12286.87|12286.87|0
1637926140000|2021-11-26 11:29:00|12287.04|12287.04|12285.81|12285.81|12287.28|12287.28|12285.81|12285.81|0
1637926150000|2021-11-26 11:29:10|12282.56|12282.56|12284.58|12284.58|12284.58|12284.58|12282.56|12282.56|0
1637926170000|2021-11-26 11:29:30|12284.42|12284.42|12284.42|12284.42|12284.42|12284.42|12284.42|12284.42|0
1637926180000|2021-11-26 11:29:40|12284.78|12284.78|12285.1|12285.1|12285.1|12285.1|12284.78|12284.78|0
1637926190000|2021-11-26 11:29:50|12284.94|12284.94|12278.52|12278.52|12284.94|12284.94|12278.52|12278.52|0
1637926200000|2021-11-26 11:30:00|12278.17|12278.17|12278.47|12278.47|12278.88|12278.88|12278.17|12278.17|0
1637926210000|2021-11-26 11:30:10|12277.93|12277.93|12280.4|12280.4|12280.4|12280.4|12277.93|12277.93|0
1637926230000|2021-11-26 11:30:30|12281.63|12281.63|12283.34|12283.34|12283.34|12283.34|12281.63|12281.63|0
1637926240000|2021-11-26 11:30:40|12283.51|12283.51|12283.51|12283.51|12283.51|12283.51|12283.51|12283.51|0
1637926270000|2021-11-26 11:31:10|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|12283.53|0
1637926280000|2021-11-26 11:31:20|12282.52|12282.52|12281.51|12281.51|12282.52|12282.52|12281.51|12281.51|0
1637926290000|2021-11-26 11:31:30|12281.44|12281.44|12281.44|12281.44|12281.44|12281.44|12281.44|12281.44|0
1637926300000|2021-11-26 11:31:40|12281.33|12281.33|12281.7|12281.7|12281.7|12281.7|12279.69|12279.69|0
1637926310000|2021-11-26 11:31:50|12282.11|12282.11|12283.1|12283.1|12283.1|12283.1|12281.87|12281.87|0
1637926320000|2021-11-26 11:32:00|12283.64|12283.64|12283.64|12283.64|12283.64|12283.64|12283.64|12283.64|0
1637926330000|2021-11-26 11:32:10|12284.05|12284.05|12282.46|12282.46|12284.05|12284.05|12282.46|12282.46|0
1637926340000|2021-11-26 11:32:20|12282|12282|12280.06|12280.06|12282|12282|12280.06|12280.06|0
1637926350000|2021-11-26 11:32:30|12279.96|12279.96|12279.96|12279.96|12279.96|12279.96|12279.96|12279.96|0
1637926360000|2021-11-26 11:32:40|12279.72|12279.72|12279.72|12279.72|12279.72|12279.72|12279.72|12279.72|0
1637926370000|2021-11-26 11:32:50|12278.66|12278.66|12277.94|12277.94|12278.66|12278.66|12277.94|12277.94|0
1637926390000|2021-11-26 11:33:10|12276.98|12276.98|12276.98|12276.98|12276.98|12276.98|12276.98|12276.98|0
1637926400000|2021-11-26 11:33:20|12277.99|12277.99|12276.89|12276.89|12278.4|12278.4|12276.89|12276.89|0
1637926410000|2021-11-26 11:33:30|12276.72|12276.72|12276.55|12276.55|12276.72|12276.72|12276.55|12276.55|0
1637926430000|2021-11-26 11:33:50|12275.32|12275.32|12275.29|12275.29|12275.49|12275.49|12275.29|12275.29|0
1637926440000|2021-11-26 11:34:00|12275.13|12275.13|12275.56|12275.56|12275.56|12275.56|12275.13|12275.13|0
1637926450000|2021-11-26 11:34:10|12275.36|12275.36|12275.36|12275.36|12275.36|12275.36|12275.36|12275.36|0
1637926460000|2021-11-26 11:34:20|12275.84|12275.84|12275.84|12275.84|12275.84|12275.84|12275.84|12275.84|0
1637926470000|2021-11-26 11:34:30|12275.4|12275.4|12275.4|12275.4|12275.4|12275.4|12275.4|12275.4|0
1637926480000|2021-11-26 11:34:40|12275.62|12275.62|12274.8|12274.8|12275.62|12275.62|12274.8|12274.8|0
1637926490000|2021-11-26 11:34:50|12276.03|12276.03|12281.02|12281.02|12281.02|12281.02|12276.03|12276.03|0
1637926500000|2021-11-26 11:35:00|12281.34|12281.34|12281.1|12281.1|12281.34|12281.34|12281.1|12281.1|0
1637926510000|2021-11-26 11:35:10|12281.62|12281.62|12282.85|12282.85|12282.85|12282.85|12281.62|12281.62|0
1637926540000|2021-11-26 11:35:40|12283.26|12283.26|12282.02|12282.02|12283.26|12283.26|12282.02|12282.02|0
1637926550000|2021-11-26 11:35:50|12281.81|12281.81|12281.75|12281.75|12281.81|12281.81|12281.75|12281.75|0
1637926570000|2021-11-26 11:36:10|12282.76|12282.76|12282.76|12282.76|12282.76|12282.76|12282.76|12282.76|0
1637926580000|2021-11-26 11:36:20|12282.68|12282.68|12282.76|12282.76|12282.76|12282.76|12282.68|12282.68|0
1637926590000|2021-11-26 11:36:30|12279.74|12279.74|12277.92|12277.92|12279.74|12279.74|12277.92|12277.92|0
1637926610000|2021-11-26 11:36:50|12277.68|12277.68|12273.68|12273.68|12277.68|12277.68|12271.03|12271.03|0
1637926620000|2021-11-26 11:37:00|12274.69|12274.69|12274.48|12274.48|12274.69|12274.69|12274.48|12274.48|0
1637926630000|2021-11-26 11:37:10|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|0
1637926640000|2021-11-26 11:37:20|12274.99|12274.99|12274.99|12274.99|12274.99|12274.99|12274.99|12274.99|0
1637926650000|2021-11-26 11:37:30|12274.84|12274.84|12274.84|12274.84|12274.84|12274.84|12274.84|12274.84|0
1637926660000|2021-11-26 11:37:40|12274.67|12274.67|12274.75|12274.75|12274.75|12274.75|12274.67|12274.67|0
1637926670000|2021-11-26 11:37:50|12274.88|12274.88|12275.04|12275.04|12275.28|12275.28|12274.88|12274.88|0
1637926680000|2021-11-26 11:38:00|12275.21|12275.21|12274.39|12274.39|12275.21|12275.21|12274.39|12274.39|0
1637926690000|2021-11-26 11:38:10|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|0
1637926710000|2021-11-26 11:38:30|12274.69|12274.69|12274.69|12274.69|12274.69|12274.69|12274.69|12274.69|0
1637926720000|2021-11-26 11:38:40|12275.04|12275.04|12278.06|12278.06|12278.06|12278.06|12275.04|12275.04|0
1637926730000|2021-11-26 11:38:50|12278.27|12278.27|12278.75|12278.75|12278.75|12278.75|12278.27|12278.27|0
1637926740000|2021-11-26 11:39:00|12278.97|12278.97|12279.81|12279.81|12279.81|12279.81|12278.97|12278.97|0
1637926750000|2021-11-26 11:39:10|12280.33|12280.33|12280.65|12280.65|12280.65|12280.65|12280.33|12280.33|0
1637926760000|2021-11-26 11:39:20|12280.14|12280.14|12280.14|12280.14|12280.14|12280.14|12280.14|12280.14|0
1637926770000|2021-11-26 11:39:30|12281.37|12281.37|12281.37|12281.37|12281.37|12281.37|12281.37|12281.37|0
1637926800000|2021-11-26 11:40:00|12283.38|12283.38|12283.81|12283.81|12283.81|12283.81|12283.38|12283.38|0
1637926820000|2021-11-26 11:40:20|12284.05|12284.05|12284.05|12284.05|12284.05|12284.05|12284.05|12284.05|0
1637926830000|2021-11-26 11:40:30|12283.04|12283.04|12285.86|12285.86|12285.86|12285.86|12283.04|12283.04|0
1637926840000|2021-11-26 11:40:40|12286.86|12286.86|12287.65|12287.65|12287.71|12287.71|12286.86|12286.86|0
1637926850000|2021-11-26 11:40:50|12290.47|12290.47|12290.9|12290.9|12290.9|12290.9|12290.47|12290.47|0
1637926860000|2021-11-26 11:41:00|12291.61|12291.61|12291.61|12291.61|12291.61|12291.61|12291.61|12291.61|0
1637926870000|2021-11-26 11:41:10|12293.63|12293.63|12294.86|12294.86|12294.86|12294.86|12293.63|12293.63|0
1637926880000|2021-11-26 11:41:20|12294.32|12294.32|12294.31|12294.31|12294.32|12294.32|12294.31|12294.31|0
1637926890000|2021-11-26 11:41:30|12294.46|12294.46|12295.28|12295.28|12295.28|12295.28|12294.46|12294.46|0
1637926900000|2021-11-26 11:41:40|12295.45|12295.45|12295.56|12295.56|12295.56|12295.56|12295.45|12295.45|0
1637926910000|2021-11-26 11:41:50|12296.57|12296.57|12297.18|12297.18|12297.18|12297.18|12296.57|12296.57|0
1637926920000|2021-11-26 11:42:00|12297.86|12297.86|12302.13|12302.13|12302.13|12302.13|12297.86|12297.86|0
1637926930000|2021-11-26 11:42:10|12302.21|12302.21|12302.9|12302.9|12303.12|12303.12|12302.15|12302.15|0
1637926940000|2021-11-26 11:42:20|12303.24|12303.24|12303.52|12303.52|12303.52|12303.52|12303|12303|0
1637926950000|2021-11-26 11:42:30|12307.54|12307.54|12307.71|12307.71|12307.71|12307.71|12307.54|12307.54|0
1637926960000|2021-11-26 11:42:40|12306.48|12306.48|12305.39|12305.39|12306.7|12306.7|12305.39|12305.39|0
1637926970000|2021-11-26 11:42:50|12304.43|12304.43|12304.56|12304.56|12304.56|12304.56|12304.43|12304.43|0
1637926980000|2021-11-26 11:43:00|12304.8|12304.8|12305.7|12305.7|12305.7|12305.7|12304.8|12304.8|0
1637926990000|2021-11-26 11:43:10|12305.86|12305.86|12305.91|12305.91|12305.91|12305.91|12305.86|12305.86|0
1637927000000|2021-11-26 11:43:20|12306.08|12306.08|12306.43|12306.43|12306.79|12306.79|12306.08|12306.08|0
1637927010000|2021-11-26 11:43:30|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|0
1637927020000|2021-11-26 11:43:40|12305.78|12305.78|12304.35|12304.35|12305.78|12305.78|12303.77|12303.77|0
1637927060000|2021-11-26 11:44:20|12304.91|12304.91|12306.92|12306.92|12306.92|12306.92|12304.91|12304.91|0
1637927070000|2021-11-26 11:44:30|12308.15|12308.15|12308.37|12308.37|12308.59|12308.59|12308.15|12308.15|0
1637927100000|2021-11-26 11:45:00|12306.36|12306.36|12305.66|12305.66|12306.36|12306.36|12305.13|12305.13|0
1637927110000|2021-11-26 11:45:10|12304.65|12304.65|12304.43|12304.43|12304.65|12304.65|12304.43|12304.43|0
1637927120000|2021-11-26 11:45:20|12304.22|12304.22|12304.22|12304.22|12304.22|12304.22|12304.22|12304.22|0
1637927130000|2021-11-26 11:45:30|12303.74|12303.74|12303.91|12303.91|12303.91|12303.91|12303.74|12303.74|0
1637927140000|2021-11-26 11:45:40|12304.43|12304.43|12304.43|12304.43|12304.43|12304.43|12304.43|12304.43|0
1637927160000|2021-11-26 11:46:00|12303.2|12303.2|12303.44|12303.44|12303.44|12303.44|12303.2|12303.2|0
1637927170000|2021-11-26 11:46:10|12303.36|12303.36|12303.36|12303.36|12303.36|12303.36|12303.36|12303.36|0
1637927180000|2021-11-26 11:46:20|12304.36|12304.36|12304.6|12304.6|12304.6|12304.6|12304.36|12304.36|0
1637927200000|2021-11-26 11:46:40|12304.19|12304.19|12303.19|12303.19|12304.19|12304.19|12303.19|12303.19|0
1637927220000|2021-11-26 11:47:00|12303.1|12303.1|12302|12302|12303.1|12303.1|12302|12302|0
1637927230000|2021-11-26 11:47:10|12301.29|12301.29|12302.36|12302.36|12302.36|12302.36|12301.13|12301.13|0
1637927240000|2021-11-26 11:47:20|12302.12|12302.12|12300.37|12300.37|12302.12|12302.12|12300.37|12300.37|0
1637927250000|2021-11-26 11:47:30|12300.56|12300.56|12300.56|12300.56|12300.56|12300.56|12300.56|12300.56|0
1637927260000|2021-11-26 11:47:40|12300.34|12300.34|12299.81|12299.81|12300.34|12300.34|12299.81|12299.81|0
1637927270000|2021-11-26 11:47:50|12298.57|12298.57|12293.83|12293.83|12298.57|12298.57|12293.83|12293.83|0
1637927290000|2021-11-26 11:48:10|12292.6|12292.6|12291.58|12291.58|12292.76|12292.76|12291.58|12291.58|0
1637927300000|2021-11-26 11:48:20|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|0
1637927310000|2021-11-26 11:48:30|12290.87|12290.87|12292.02|12292.02|12292.18|12292.18|12290.87|12290.87|0
1637927320000|2021-11-26 11:48:40|12291.75|12291.75|12291.75|12291.75|12291.75|12291.75|12291.75|12291.75|0
1637927330000|2021-11-26 11:48:50|12291.64|12291.64|12291.64|12291.64|12291.64|12291.64|12291.64|12291.64|0
1637927340000|2021-11-26 11:49:00|12292.87|12292.87|12294.56|12294.56|12294.56|12294.56|12292.51|12292.51|0
1637927350000|2021-11-26 11:49:10|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|12294.4|0
1637927380000|2021-11-26 11:49:40|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|12293.4|0
1637927390000|2021-11-26 11:49:50|12293.32|12293.32|12292.31|12292.31|12293.32|12293.32|12292.31|12292.31|0
1637927400000|2021-11-26 11:50:00|12291.9|12291.9|12291.02|12291.02|12291.9|12291.9|12291.02|12291.02|0
1637927450000|2021-11-26 11:50:50|12290.86|12290.86|12290.65|12290.65|12290.86|12290.86|12290.65|12290.65|0
1637927460000|2021-11-26 11:51:00|12289.42|12289.42|12290.28|12290.28|12291.63|12291.63|12289.42|12289.42|0
1637927470000|2021-11-26 11:51:10|12290.12|12290.12|12290.25|12290.25|12290.25|12290.25|12289.04|12289.04|0
1637927480000|2021-11-26 11:51:20|12290.52|12290.52|12290.52|12290.52|12290.52|12290.52|12290.52|12290.52|0
1637927490000|2021-11-26 11:51:30|12290.67|12290.67|12292.69|12292.69|12292.69|12292.69|12290.67|12290.67|0
1637927520000|2021-11-26 11:52:00|12291.68|12291.68|12291.68|12291.68|12291.68|12291.68|12291.68|12291.68|0
1637927540000|2021-11-26 11:52:20|12291.85|12291.85|12295.1|12295.1|12295.1|12295.1|12291.85|12291.85|0
1637927550000|2021-11-26 11:52:30|12294.75|12294.75|12295.26|12295.26|12295.41|12295.41|12294.75|12294.75|0
1637927570000|2021-11-26 11:52:50|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|12296.49|0
1637927590000|2021-11-26 11:53:10|12299.43|12299.43|12301.12|12301.12|12303.13|12303.13|12299.43|12299.43|0
1637927600000|2021-11-26 11:53:20|12301.38|12301.38|12301.54|12301.54|12301.54|12301.54|12301.38|12301.38|0
1637927610000|2021-11-26 11:53:30|12301.46|12301.46|12301.94|12301.94|12301.94|12301.94|12301.46|12301.46|0
1637927620000|2021-11-26 11:53:40|12301.99|12301.99|12296.15|12296.15|12301.99|12301.99|12296.15|12296.15|0
1637927630000|2021-11-26 11:53:50|12296.07|12296.07|12296.07|12296.07|12296.07|12296.07|12296.07|12296.07|0
1637927640000|2021-11-26 11:54:00|12296.55|12296.55|12296.2|12296.2|12296.55|12296.55|12296.2|12296.2|0
1637927650000|2021-11-26 11:54:10|12296.04|12296.04|12295.98|12295.98|12296.23|12296.23|12295.98|12295.98|0
1637927660000|2021-11-26 11:54:20|12296.33|12296.33|12296.33|12296.33|12296.33|12296.33|12296.33|12296.33|0
1637927670000|2021-11-26 11:54:30|12299.35|12299.35|12299.43|12299.43|12299.43|12299.43|12299.19|12299.19|0
1637927680000|2021-11-26 11:54:40|12299.64|12299.64|12299.55|12299.55|12299.64|12299.64|12299.55|12299.55|0
1637927690000|2021-11-26 11:54:50|12300.78|12300.78|12299.55|12299.55|12300.78|12300.78|12299.55|12299.55|0
1637927700000|2021-11-26 11:55:00|12299.39|12299.39|12299.17|12299.17|12299.39|12299.39|12299.17|12299.17|0
1637927710000|2021-11-26 11:55:10|12299.88|12299.88|12299.64|12299.64|12300.89|12300.89|12299.64|12299.64|0
1637927720000|2021-11-26 11:55:20|12299.29|12299.29|12299.29|12299.29|12299.29|12299.29|12299.29|12299.29|0
1637927740000|2021-11-26 11:55:40|12298.96|12298.96|12297.02|12297.02|12298.96|12298.96|12297.02|12297.02|0
1637927750000|2021-11-26 11:55:50|12297.26|12297.26|12295.35|12295.35|12297.26|12297.26|12295.35|12295.35|0
1637927760000|2021-11-26 11:56:00|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|12295.18|0
1637927770000|2021-11-26 11:56:10|12295.35|12295.35|12295.2|12295.2|12295.35|12295.35|12295.2|12295.2|0
1637927780000|2021-11-26 11:56:20|12295.04|12295.04|12294.96|12294.96|12295.04|12295.04|12294.96|12294.96|0
1637927790000|2021-11-26 11:56:30|12296.2|12296.2|12296.96|12296.96|12297.2|12297.2|12296.2|12296.2|0
1637927800000|2021-11-26 11:56:40|12297.32|12297.32|12298.32|12298.32|12298.32|12298.32|12297.32|12297.32|0
1637927810000|2021-11-26 11:56:50|12297.32|12297.32|12297.32|12297.32|12297.32|12297.32|12297.32|12297.32|0
1637927820000|2021-11-26 11:57:00|12297.56|12297.56|12297.56|12297.56|12297.56|12297.56|12297.56|12297.56|0
1637927830000|2021-11-26 11:57:10|12297.51|12297.51|12297.51|12297.51|12297.51|12297.51|12297.51|12297.51|0
1637927840000|2021-11-26 11:57:20|12297.82|12297.82|12299.28|12299.28|12299.28|12299.28|12297.82|12297.82|0
1637927850000|2021-11-26 11:57:30|12299.55|12299.55|12301.56|12301.56|12301.56|12301.56|12299.55|12299.55|0
1637927860000|2021-11-26 11:57:40|12301.7|12301.7|12301.38|12301.38|12301.7|12301.7|12301.38|12301.38|0
1637927870000|2021-11-26 11:57:50|12301.4|12301.4|12301.4|12301.4|12301.4|12301.4|12301.4|12301.4|0
1637927880000|2021-11-26 11:58:00|12301.64|12301.64|12301.51|12301.51|12301.86|12301.86|12301.51|12301.51|0
1637927890000|2021-11-26 11:58:10|12301.1|12301.1|12297.59|12297.59|12301.1|12301.1|12297.59|12297.59|0
1637927900000|2021-11-26 11:58:20|12298.02|12298.02|12297.31|12297.31|12298.02|12298.02|12297.31|12297.31|0
1637927910000|2021-11-26 11:58:30|12296.9|12296.9|12296.9|12296.9|12296.9|12296.9|12296.9|12296.9|0
1637927920000|2021-11-26 11:58:40|12295.9|12295.9|12294.67|12294.67|12295.9|12295.9|12294.67|12294.67|0
1637927930000|2021-11-26 11:58:50|12294.76|12294.76|12294.78|12294.78|12294.78|12294.78|12294.76|12294.76|0
1637927940000|2021-11-26 11:59:00|12293.77|12293.77|12298.13|12298.13|12298.13|12298.13|12293.77|12293.77|0
1637927950000|2021-11-26 11:59:10|12298.37|12298.37|12298.12|12298.12|12298.37|12298.37|12298.12|12298.12|0
1637927970000|2021-11-26 11:59:30|12296.89|12296.89|12296.89|12296.89|12296.89|12296.89|12296.89|12296.89|0
1637927980000|2021-11-26 11:59:40|12296.83|12296.83|12296.83|12296.83|12296.83|12296.83|12296.83|12296.83|0
1637928000000|2021-11-26 12:00:00|12295.6|12295.6|12294.57|12294.57|12295.6|12295.6|12294.46|12294.46|0
1637928010000|2021-11-26 12:00:10|12294.76|12294.76|12294.75|12294.75|12294.99|12294.99|12294.75|12294.75|0
1637928020000|2021-11-26 12:00:20|12294.67|12294.67|12294.67|12294.67|12294.67|12294.67|12294.67|12294.67|0
1637928030000|2021-11-26 12:00:30|12295.08|12295.08|12295.24|12295.24|12295.24|12295.24|12295.08|12295.08|0
1637928040000|2021-11-26 12:00:40|12294.89|12294.89|12294.89|12294.89|12294.89|12294.89|12294.89|12294.89|0
1637928050000|2021-11-26 12:00:50|12295.06|12295.06|12294.44|12294.44|12295.06|12295.06|12294.44|12294.44|0
1637928070000|2021-11-26 12:01:10|12294.52|12294.52|12297.48|12297.48|12297.48|12297.48|12293.51|12293.51|0
1637928080000|2021-11-26 12:01:20|12297.55|12297.55|12298.26|12298.26|12298.26|12298.26|12297.55|12297.55|0
1637928090000|2021-11-26 12:01:30|12297.75|12297.75|12297.75|12297.75|12297.75|12297.75|12297.75|12297.75|0
1637928100000|2021-11-26 12:01:40|12298.26|12298.26|12298.26|12298.26|12298.26|12298.26|12298.26|12298.26|0
1637928110000|2021-11-26 12:01:50|12300.73|12300.73|12301.16|12301.16|12301.16|12301.16|12300.73|12300.73|0
1637928120000|2021-11-26 12:02:00|12303.99|12303.99|12306.4|12306.4|12306.4|12306.4|12303.84|12303.84|0
1637928130000|2021-11-26 12:02:10|12305.17|12305.17|12307.81|12307.81|12307.81|12307.81|12305.17|12305.17|0
1637928140000|2021-11-26 12:02:20|12306.99|12306.99|12306.71|12306.71|12307.78|12307.78|12306.71|12306.71|0
1637928150000|2021-11-26 12:02:30|12306.95|12306.95|12305.31|12305.31|12306.95|12306.95|12304.08|12304.08|0
1637928170000|2021-11-26 12:02:50|12305.16|12305.16|12305.4|12305.4|12305.4|12305.4|12305.16|12305.16|0
1637928190000|2021-11-26 12:03:10|12306.22|12306.22|12305.57|12305.57|12306.22|12306.22|12305.21|12305.21|0
1637928200000|2021-11-26 12:03:20|12306.09|12306.09|12308.49|12308.49|12308.49|12308.49|12306.09|12306.09|0
1637928210000|2021-11-26 12:03:30|12309.2|12309.2|12309.46|12309.46|12309.46|12309.46|12309.2|12309.2|0
1637928240000|2021-11-26 12:04:00|12309.68|12309.68|12309.66|12309.66|12309.9|12309.9|12309.66|12309.66|0
1637928260000|2021-11-26 12:04:20|12309.9|12309.9|12309.9|12309.9|12309.9|12309.9|12309.9|12309.9|0
1637928270000|2021-11-26 12:04:30|12313.75|12313.75|12316.11|12316.11|12316.11|12316.11|12313.75|12313.75|0
1637928280000|2021-11-26 12:04:40|12316.93|12316.93|12317.75|12317.75|12317.75|12317.75|12316.93|12316.93|0
1637928290000|2021-11-26 12:04:50|12317.62|12317.62|12318.33|12318.33|12318.33|12318.33|12317.62|12317.62|0
1637928300000|2021-11-26 12:05:00|12317.92|12317.92|12318.5|12318.5|12318.67|12318.67|12317.92|12317.92|0
1637928310000|2021-11-26 12:05:10|12317.08|12317.08|12317.08|12317.08|12317.08|12317.08|12317.08|12317.08|0
1637928320000|2021-11-26 12:05:20|12316.73|12316.73|12316.15|12316.15|12316.73|12316.73|12316.15|12316.15|0
1637928340000|2021-11-26 12:05:40|12317.56|12317.56|12319.85|12319.85|12319.85|12319.85|12317.56|12317.56|0
1637928350000|2021-11-26 12:05:50|12319.81|12319.81|12321.39|12321.39|12321.39|12321.39|12319.81|12319.81|0
1637928360000|2021-11-26 12:06:00|12322.42|12322.42|12322.99|12322.99|12322.99|12322.99|12322.42|12322.42|0
1637928370000|2021-11-26 12:06:10|12325|12325|12325|12325|12325|12325|12325|12325|0
1637928380000|2021-11-26 12:06:20|12325.48|12325.48|12325.48|12325.48|12325.48|12325.48|12325.48|12325.48|0
1637928390000|2021-11-26 12:06:30|12324.48|12324.48|12324.89|12324.89|12324.89|12324.89|12324.48|12324.48|0
1637928400000|2021-11-26 12:06:40|12325.12|12325.12|12325.12|12325.12|12325.12|12325.12|12325.12|12325.12|0
1637928410000|2021-11-26 12:06:50|12326.36|12326.36|12327.34|12327.34|12327.55|12327.55|12326.36|12326.36|0
1637928420000|2021-11-26 12:07:00|12329.36|12329.36|12328.21|12328.21|12329.36|12329.36|12328.04|12328.04|0
1637928430000|2021-11-26 12:07:10|12328.4|12328.4|12328.81|12328.81|12328.81|12328.81|12328.4|12328.4|0
1637928440000|2021-11-26 12:07:20|12329.52|12329.52|12329.93|12329.93|12329.93|12329.93|12329.52|12329.52|0
1637928450000|2021-11-26 12:07:30|12329.69|12329.69|12329.69|12329.69|12329.69|12329.69|12329.69|12329.69|0
1637928460000|2021-11-26 12:07:40|12330.05|12330.05|12330.05|12330.05|12330.05|12330.05|12330.05|12330.05|0
1637928470000|2021-11-26 12:07:50|12330.4|12330.4|12330.4|12330.4|12330.4|12330.4|12330.4|12330.4|0
1637928480000|2021-11-26 12:08:00|12330.31|12330.31|12331.76|12331.76|12331.97|12331.97|12330.31|12330.31|0
1637928490000|2021-11-26 12:08:10|12331.24|12331.24|12331.24|12331.24|12331.24|12331.24|12331.24|12331.24|0
1637928500000|2021-11-26 12:08:20|12330.83|12330.83|12330.59|12330.59|12330.83|12330.83|12330.59|12330.59|0
1637928520000|2021-11-26 12:08:40|12331.6|12331.6|12331.6|12331.6|12331.6|12331.6|12331.6|12331.6|0
1637928530000|2021-11-26 12:08:50|12331.24|12331.24|12331.24|12331.24|12331.24|12331.24|12331.24|12331.24|0
1637928540000|2021-11-26 12:09:00|12331.48|12331.48|12332.71|12332.71|12332.71|12332.71|12331.48|12331.48|0
1637928560000|2021-11-26 12:09:20|12332.87|12332.87|12332.87|12332.87|12332.87|12332.87|12332.87|12332.87|0
1637928580000|2021-11-26 12:09:40|12331.43|12331.43|12331.22|12331.22|12331.43|12331.43|12331.22|12331.22|0
1637928590000|2021-11-26 12:09:50|12330.98|12330.98|12329.75|12329.75|12330.98|12330.98|12329.75|12329.75|0
1637928600000|2021-11-26 12:10:00|12329.51|12329.51|12329.51|12329.51|12329.51|12329.51|12329.51|12329.51|0
1637928610000|2021-11-26 12:10:10|12328.28|12328.28|12322.99|12322.99|12328.28|12328.28|12322.99|12322.99|0
1637928620000|2021-11-26 12:10:20|12324|12324|12324.95|12324.95|12324.95|12324.95|12323.78|12323.78|0
1637928650000|2021-11-26 12:10:50|12324.88|12324.88|12325.88|12325.88|12325.88|12325.88|12324.88|12324.88|0
1637928660000|2021-11-26 12:11:00|12326.29|12326.29|12327.23|12327.23|12327.23|12327.23|12326.29|12326.29|0
1637928670000|2021-11-26 12:11:10|12328.46|12328.46|12329.43|12329.43|12329.43|12329.43|12328.46|12328.46|0
1637928690000|2021-11-26 12:11:30|12331.44|12331.44|12332.67|12332.67|12332.67|12332.67|12331.44|12331.44|0
1637928700000|2021-11-26 12:11:40|12332.32|12332.32|12330.56|12330.56|12332.32|12332.32|12330.56|12330.56|0
1637928710000|2021-11-26 12:11:50|12331.38|12331.38|12331.38|12331.38|12331.38|12331.38|12331.38|12331.38|0
1637928730000|2021-11-26 12:12:10|12331.41|12331.41|12331.82|12331.82|12332.23|12332.23|12331.41|12331.41|0
1637928740000|2021-11-26 12:12:20|12332.23|12332.23|12333.72|12333.72|12333.72|12333.72|12332.23|12332.23|0
1637928750000|2021-11-26 12:12:30|12333.84|12333.84|12333.84|12333.84|12333.84|12333.84|12333.84|12333.84|0
1637928780000|2021-11-26 12:13:00|12335.85|12335.85|12335.85|12335.85|12335.85|12335.85|12335.85|12335.85|0
1637928790000|2021-11-26 12:13:10|12336.01|12336.01|12335.19|12335.19|12336.01|12336.01|12335.19|12335.19|0
1637928810000|2021-11-26 12:13:30|12333.18|12333.18|12331.95|12331.95|12333.18|12333.18|12331.95|12331.95|0
1637928850000|2021-11-26 12:14:10|12331.85|12331.85|12331.85|12331.85|12331.85|12331.85|12331.85|12331.85|0
1637928880000|2021-11-26 12:14:40|12331.04|12331.04|12329.85|12329.85|12331.04|12331.04|12329.85|12329.85|0
1637928890000|2021-11-26 12:14:50|12328.84|12328.84|12328.33|12328.33|12328.84|12328.84|12328.33|12328.33|0
1637928900000|2021-11-26 12:15:00|12328.35|12328.35|12328.52|12328.52|12328.7|12328.7|12328.35|12328.35|0
1637928910000|2021-11-26 12:15:10|12328.39|12328.39|12328.39|12328.39|12328.39|12328.39|12328.39|12328.39|0
1637928950000|2021-11-26 12:15:50|12328.55|12328.55|12328.31|12328.31|12328.55|12328.55|12328.31|12328.31|0
1637928960000|2021-11-26 12:16:00|12328.04|12328.04|12327.63|12327.63|12328.04|12328.04|12327.63|12327.63|0
1637928990000|2021-11-26 12:16:30|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|0
1637929000000|2021-11-26 12:16:40|12326.81|12326.81|12327.22|12327.22|12327.22|12327.22|12326.81|12326.81|0
1637929030000|2021-11-26 12:17:10|12326.98|12326.98|12326.98|12326.98|12326.98|12326.98|12326.98|12326.98|0
1637929040000|2021-11-26 12:17:20|12327.14|12327.14|12328.97|12328.97|12328.97|12328.97|12326.96|12326.96|0
1637929050000|2021-11-26 12:17:30|12328.86|12328.86|12328.97|12328.97|12329.08|12329.08|12328.86|12328.86|0
1637929060000|2021-11-26 12:17:40|12326.95|12326.95|12327.11|12327.11|12327.11|12327.11|12326.95|12326.95|0
1637929070000|2021-11-26 12:17:50|12329.12|12329.12|12329.45|12329.45|12329.45|12329.45|12329.12|12329.12|0
1637929080000|2021-11-26 12:18:00|12329.25|12329.25|12329.35|12329.35|12329.55|12329.55|12329.2|12329.2|0
1637929090000|2021-11-26 12:18:10|12330.35|12330.35|12330.35|12330.35|12330.35|12330.35|12330.35|12330.35|0
1637929100000|2021-11-26 12:18:20|12328.34|12328.34|12328.26|12328.26|12328.34|12328.34|12328.18|12328.18|0
1637929110000|2021-11-26 12:18:30|12328.32|12328.32|12327.96|12327.96|12328.32|12328.32|12327.96|12327.96|0
1637929120000|2021-11-26 12:18:40|12327.35|12327.35|12329.46|12329.46|12329.46|12329.46|12327.35|12327.35|0
1637929130000|2021-11-26 12:18:50|12331.48|12331.48|12328.46|12328.46|12331.48|12331.48|12328.46|12328.46|0
1637929140000|2021-11-26 12:19:00|12327.45|12327.45|12327.69|12327.69|12327.69|12327.69|12327.45|12327.45|0
1637929160000|2021-11-26 12:19:20|12327.43|12327.43|12327.43|12327.43|12327.43|12327.43|12327.43|12327.43|0
1637929180000|2021-11-26 12:19:40|12326.2|12326.2|12319.26|12319.26|12326.2|12326.2|12319.26|12319.26|0
1637929190000|2021-11-26 12:19:50|12318.9|12318.9|12318.9|12318.9|12318.9|12318.9|12318.9|12318.9|0
1637929200000|2021-11-26 12:20:00|12319.26|12319.26|12319.48|12319.48|12319.48|12319.48|12319.26|12319.26|0
1637929210000|2021-11-26 12:20:10|12319.88|12319.88|12320.24|12320.24|12320.24|12320.24|12319.88|12319.88|0
1637929220000|2021-11-26 12:20:20|12322.7|12322.7|12322.7|12322.7|12322.7|12322.7|12322.7|12322.7|0
1637929260000|2021-11-26 12:21:00|12322.87|12322.87|12323.04|12323.04|12323.04|12323.04|12322.87|12322.87|0
1637929270000|2021-11-26 12:21:10|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|0
1637929290000|2021-11-26 12:21:30|12322.21|12322.21|12323.44|12323.44|12323.44|12323.44|12322.21|12322.21|0
1637929320000|2021-11-26 12:22:00|12326.46|12326.46|12327.62|12327.62|12327.62|12327.62|12326.46|12326.46|0
1637929340000|2021-11-26 12:22:20|12327.86|12327.86|12327.86|12327.86|12327.86|12327.86|12327.86|12327.86|0
1637929350000|2021-11-26 12:22:30|12328.19|12328.19|12328.1|12328.1|12328.19|12328.19|12328.1|12328.1|0
1637929360000|2021-11-26 12:22:40|12328.25|12328.25|12328.25|12328.25|12328.25|12328.25|12328.25|12328.25|0
1637929380000|2021-11-26 12:23:00|12328.01|12328.01|12328.23|12328.23|12328.23|12328.23|12328.01|12328.01|0
1637929390000|2021-11-26 12:23:10|12328.64|12328.64|12328.74|12328.74|12329.05|12329.05|12328.3|12328.3|0
1637929400000|2021-11-26 12:23:20|12328.53|12328.53|12328.53|12328.53|12328.53|12328.53|12328.53|12328.53|0
1637929410000|2021-11-26 12:23:30|12328.43|12328.43|12328.65|12328.65|12328.65|12328.65|12328.43|12328.43|0
1637929430000|2021-11-26 12:23:50|12328.57|12328.57|12325.94|12325.94|12328.57|12328.57|12325.81|12325.81|0
1637929440000|2021-11-26 12:24:00|12326.45|12326.45|12325.97|12325.97|12326.45|12326.45|12325.97|12325.97|0
1637929450000|2021-11-26 12:24:10|12325.86|12325.86|12325.21|12325.21|12325.86|12325.86|12325.21|12325.21|0
1637929460000|2021-11-26 12:24:20|12325.92|12325.92|12326.27|12326.27|12326.27|12326.27|12325.92|12325.92|0
1637929470000|2021-11-26 12:24:30|12326.33|12326.33|12323.85|12323.85|12326.33|12326.33|12323.85|12323.85|0
1637929480000|2021-11-26 12:24:40|12323.81|12323.81|12323.81|12323.81|12323.81|12323.81|12323.81|12323.81|0
1637929490000|2021-11-26 12:24:50|12323.54|12323.54|12323.54|12323.54|12323.54|12323.54|12323.54|12323.54|0
1637929500000|2021-11-26 12:25:00|12322.31|12322.31|12322.31|12322.31|12322.31|12322.31|12322.31|12322.31|0
1637929510000|2021-11-26 12:25:10|12321.79|12321.79|12321.58|12321.58|12321.79|12321.79|12321.58|12321.58|0
1637929520000|2021-11-26 12:25:20|12321.71|12321.71|12321.71|12321.71|12321.71|12321.71|12321.71|12321.71|0
1637929530000|2021-11-26 12:25:30|12321.92|12321.92|12321.21|12321.21|12321.92|12321.92|12321.21|12321.21|0
1637929550000|2021-11-26 12:25:50|12321.03|12321.03|12321.03|12321.03|12321.03|12321.03|12321.03|12321.03|0
1637929560000|2021-11-26 12:26:00|12320.67|12320.67|12320.04|12320.04|12320.67|12320.67|12320.04|12320.04|0
1637929570000|2021-11-26 12:26:10|12320.45|12320.45|12321.46|12321.46|12321.46|12321.46|12320.45|12320.45|0
1637929600000|2021-11-26 12:26:40|12321.7|12321.7|12321.83|12321.83|12321.91|12321.91|12321.7|12321.7|0
1637929630000|2021-11-26 12:27:10|12321.43|12321.43|12320.58|12320.58|12321.43|12321.43|12320.42|12320.42|0
1637929650000|2021-11-26 12:27:30|12320.99|12320.99|12322.11|12322.11|12322.11|12322.11|12320.99|12320.99|0
1637929670000|2021-11-26 12:27:50|12320.87|12320.87|12320.22|12320.22|12321.23|12321.23|12320.22|12320.22|0
1637929690000|2021-11-26 12:28:10|12320.14|12320.14|12323.04|12323.04|12323.39|12323.39|12320.14|12320.14|0
1637929720000|2021-11-26 12:28:40|12323.16|12323.16|12323.16|12323.16|12323.16|12323.16|12323.16|12323.16|0
1637929730000|2021-11-26 12:28:50|12321.58|12321.58|12319.89|12319.89|12321.58|12321.58|12319.89|12319.89|0
1637929770000|2021-11-26 12:29:30|12319.54|12319.54|12319.54|12319.54|12319.54|12319.54|12319.54|12319.54|0
1637929780000|2021-11-26 12:29:40|12319.59|12319.59|12322.61|12322.61|12322.61|12322.61|12319.59|12319.59|0
1637929790000|2021-11-26 12:29:50|12321.6|12321.6|12321.6|12321.6|12321.6|12321.6|12321.6|12321.6|0
1637929800000|2021-11-26 12:30:00|12321.2|12321.2|12320.74|12320.74|12321.2|12321.2|12320.74|12320.74|0
1637929810000|2021-11-26 12:30:10|12320.58|12320.58|12320.45|12320.45|12320.58|12320.58|12320.45|12320.45|0
1637929820000|2021-11-26 12:30:20|12321.68|12321.68|12321.38|12321.38|12321.68|12321.68|12321.38|12321.38|0
1637929840000|2021-11-26 12:30:40|12320.97|12320.97|12321.51|12321.51|12321.51|12321.51|12320.97|12320.97|0
1637929850000|2021-11-26 12:30:50|12323.52|12323.52|12323.74|12323.74|12323.74|12323.74|12323.52|12323.52|0
1637929860000|2021-11-26 12:31:00|12323.99|12323.99|12323.99|12323.99|12323.99|12323.99|12323.99|12323.99|0
1637929870000|2021-11-26 12:31:10|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|0
1637929880000|2021-11-26 12:31:20|12322.66|12322.66|12322.66|12322.66|12322.66|12322.66|12322.66|12322.66|0
1637929890000|2021-11-26 12:31:30|12323.89|12323.89|12324.06|12324.06|12324.06|12324.06|12323.89|12323.89|0
1637929900000|2021-11-26 12:31:40|12322.83|12322.83|12326.97|12326.97|12326.97|12326.97|12322.83|12322.83|0
1637929910000|2021-11-26 12:31:50|12325.97|12325.97|12325.73|12325.73|12325.97|12325.97|12325.73|12325.73|0
1637929920000|2021-11-26 12:32:00|12325.97|12325.97|12325.97|12325.97|12325.97|12325.97|12325.97|12325.97|0
1637929930000|2021-11-26 12:32:10|12324.73|12324.73|12321.09|12321.09|12324.73|12324.73|12321.09|12321.09|0
1637929950000|2021-11-26 12:32:30|12320.55|12320.55|12320.14|12320.14|12320.55|12320.55|12320.14|12320.14|0
1637929960000|2021-11-26 12:32:40|12319.96|12319.96|12319.96|12319.96|12319.96|12319.96|12319.96|12319.96|0
1637929980000|2021-11-26 12:33:00|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|0
1637929990000|2021-11-26 12:33:10|12318.56|12318.56|12318.08|12318.08|12318.56|12318.56|12318.08|12318.08|0
1637930020000|2021-11-26 12:33:40|12318.49|12318.49|12318.76|12318.76|12318.76|12318.76|12318.49|12318.49|0
1637930030000|2021-11-26 12:33:50|12318.93|12318.93|12318.93|12318.93|12318.93|12318.93|12318.93|12318.93|0
1637930040000|2021-11-26 12:34:00|12319.08|12319.08|12319.23|12319.23|12319.23|12319.23|12319.08|12319.08|0
1637930060000|2021-11-26 12:34:20|12319.02|12319.02|12319.02|12319.02|12319.02|12319.02|12319.02|12319.02|0
1637930070000|2021-11-26 12:34:30|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|12320.25|0
1637930080000|2021-11-26 12:34:40|12321.97|12321.97|12321.56|12321.56|12321.97|12321.97|12321.56|12321.56|0
1637930090000|2021-11-26 12:34:50|12321.97|12321.97|12319.06|12319.06|12322.79|12322.79|12319.06|12319.06|0
1637930100000|2021-11-26 12:35:00|12318.58|12318.58|12317.35|12317.35|12318.58|12318.58|12317.35|12317.35|0
1637930110000|2021-11-26 12:35:10|12317.04|12317.04|12317.69|12317.69|12317.69|12317.69|12316.88|12316.88|0
1637930140000|2021-11-26 12:35:40|12317.35|12317.35|12317.65|12317.65|12317.65|12317.65|12317.35|12317.35|0
1637930160000|2021-11-26 12:36:00|12317.89|12317.89|12317.89|12317.89|12317.89|12317.89|12317.89|12317.89|0
1637930170000|2021-11-26 12:36:10|12317.97|12317.97|12317.97|12317.97|12317.97|12317.97|12317.97|12317.97|0
1637930180000|2021-11-26 12:36:20|12318.05|12318.05|12316.82|12316.82|12318.05|12318.05|12316.82|12316.82|0
1637930190000|2021-11-26 12:36:30|12317.06|12317.06|12318.29|12318.29|12318.29|12318.29|12317.06|12317.06|0
1637930200000|2021-11-26 12:36:40|12318.21|12318.21|12318.21|12318.21|12318.21|12318.21|12318.21|12318.21|0
1637930220000|2021-11-26 12:37:00|12317.97|12317.97|12316.74|12316.74|12317.97|12317.97|12316.74|12316.74|0
1637930230000|2021-11-26 12:37:10|12316.5|12316.5|12316.98|12316.98|12316.98|12316.98|12316.5|12316.5|0
1637930240000|2021-11-26 12:37:20|12318.99|12318.99|12319.54|12319.54|12320|12320|12318.99|12318.99|0
1637930270000|2021-11-26 12:37:50|12319.97|12319.97|12319.97|12319.97|12319.97|12319.97|12319.97|12319.97|0
1637930280000|2021-11-26 12:38:00|12318.97|12318.97|12316.74|12316.74|12318.97|12318.97|12316.74|12316.74|0
1637930290000|2021-11-26 12:38:10|12316.47|12316.47|12314.08|12314.08|12316.47|12316.47|12313.6|12313.6|0
1637930300000|2021-11-26 12:38:20|12313.08|12313.08|12312.84|12312.84|12313.08|12313.08|12312.84|12312.84|0
1637930310000|2021-11-26 12:38:30|12311.6|12311.6|12311.14|12311.14|12311.6|12311.6|12311.14|12311.14|0
1637930340000|2021-11-26 12:39:00|12310.73|12310.73|12309.02|12309.02|12310.73|12310.73|12309.02|12309.02|0
1637930350000|2021-11-26 12:39:10|12308.02|12308.02|12308.02|12308.02|12308.02|12308.02|12308.02|12308.02|0
1637930370000|2021-11-26 12:39:30|12308.37|12308.37|12308.37|12308.37|12308.37|12308.37|12308.37|12308.37|0
1637930380000|2021-11-26 12:39:40|12310.62|12310.62|12312.64|12312.64|12314.22|12314.22|12310.62|12310.62|0
1637930390000|2021-11-26 12:39:50|12312.72|12312.72|12312.64|12312.64|12312.72|12312.72|12312.64|12312.64|0
1637930400000|2021-11-26 12:40:00|12312.91|12312.91|12313.27|12313.27|12313.27|12313.27|12312.91|12312.91|0
1637930440000|2021-11-26 12:40:40|12313.16|12313.16|12313.57|12313.57|12313.57|12313.57|12313.16|12313.16|0
1637930450000|2021-11-26 12:40:50|12313.52|12313.52|12313.52|12313.52|12313.52|12313.52|12313.52|12313.52|0
1637930460000|2021-11-26 12:41:00|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|12313.88|0
1637930470000|2021-11-26 12:41:10|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|12313.98|0
1637930500000|2021-11-26 12:41:40|12313.96|12313.96|12313.96|12313.96|12313.96|12313.96|12313.96|12313.96|0
1637930510000|2021-11-26 12:41:50|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|0
1637930530000|2021-11-26 12:42:10|12313.39|12313.39|12313.75|12313.75|12313.75|12313.75|12313.39|12313.39|0
1637930550000|2021-11-26 12:42:30|12313.53|12313.53|12313.53|12313.53|12313.53|12313.53|12313.53|12313.53|0
1637930580000|2021-11-26 12:43:00|12314.76|12314.76|12314.84|12314.84|12314.84|12314.84|12314.76|12314.76|0
1637930590000|2021-11-26 12:43:10|12314.76|12314.76|12313.17|12313.17|12314.76|12314.76|12313.17|12313.17|0
1637930600000|2021-11-26 12:43:20|12313.1|12313.1|12313.1|12313.1|12313.1|12313.1|12313.1|12313.1|0
1637930620000|2021-11-26 12:43:40|12314.1|12314.1|12313.64|12313.64|12314.1|12314.1|12313.64|12313.64|0
1637930630000|2021-11-26 12:43:50|12313.4|12313.4|12315.06|12315.06|12315.06|12315.06|12313.4|12313.4|0
1637930640000|2021-11-26 12:44:00|12316.29|12316.29|12317.16|12317.16|12317.16|12317.16|12316.29|12316.29|0
1637930650000|2021-11-26 12:44:10|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|12317.43|0
1637930680000|2021-11-26 12:44:40|12317.26|12317.26|12317.15|12317.15|12317.26|12317.26|12317.15|12317.15|0
1637930700000|2021-11-26 12:45:00|12317.1|12317.1|12317.61|12317.61|12317.81|12317.81|12317.1|12317.1|0
1637930710000|2021-11-26 12:45:10|12317.52|12317.52|12317.52|12317.52|12317.52|12317.52|12317.52|12317.52|0
1637930720000|2021-11-26 12:45:20|12317.76|12317.76|12317.76|12317.76|12317.76|12317.76|12317.76|12317.76|0
1637930750000|2021-11-26 12:45:50|12317.93|12317.93|12318.1|12318.1|12318.1|12318.1|12317.93|12317.93|0
1637930760000|2021-11-26 12:46:00|12319.33|12319.33|12320.49|12320.49|12320.49|12320.49|12319.33|12319.33|0
1637930770000|2021-11-26 12:46:10|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|12320.73|0
1637930810000|2021-11-26 12:46:50|12321.97|12321.97|12323.71|12323.71|12323.71|12323.71|12321.97|12321.97|0
1637930820000|2021-11-26 12:47:00|12324.07|12324.07|12324.07|12324.07|12324.07|12324.07|12324.07|12324.07|0
1637930830000|2021-11-26 12:47:10|12323.94|12323.94|12324.01|12324.01|12324.01|12324.01|12323.94|12323.94|0
1637930840000|2021-11-26 12:47:20|12324.49|12324.49|12324.49|12324.49|12324.49|12324.49|12324.49|12324.49|0
1637930850000|2021-11-26 12:47:30|12324.63|12324.63|12324.76|12324.76|12324.76|12324.76|12324.63|12324.63|0
1637930860000|2021-11-26 12:47:40|12325.17|12325.17|12325.43|12325.43|12325.65|12325.65|12325.17|12325.17|0
1637930880000|2021-11-26 12:48:00|12326.44|12326.44|12326.91|12326.91|12327.04|12327.04|12325.79|12325.79|0
1637930910000|2021-11-26 12:48:30|12325.68|12325.68|12324.4|12324.4|12325.68|12325.68|12324.4|12324.4|0
1637930920000|2021-11-26 12:48:40|12323.4|12323.4|12323.4|12323.4|12323.4|12323.4|12323.4|12323.4|0
1637930930000|2021-11-26 12:48:50|12323.16|12323.16|12323.16|12323.16|12323.16|12323.16|12323.16|12323.16|0
1637930940000|2021-11-26 12:49:00|12323.4|12323.4|12323.18|12323.18|12323.4|12323.4|12323.18|12323.18|0
1637930950000|2021-11-26 12:49:10|12323.26|12323.26|12323.26|12323.26|12323.26|12323.26|12323.26|12323.26|0
1637930970000|2021-11-26 12:49:30|12323.15|12323.15|12323.15|12323.15|12323.15|12323.15|12323.15|12323.15|0
1637930980000|2021-11-26 12:49:40|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|0
1637930990000|2021-11-26 12:49:50|12323.43|12323.43|12323.29|12323.29|12323.43|12323.43|12323.29|12323.29|0
1637931000000|2021-11-26 12:50:00|12322.05|12322.05|12321.65|12321.65|12322.05|12322.05|12321.65|12321.65|0
1637931010000|2021-11-26 12:50:10|12321.66|12321.66|12321.66|12321.66|12321.66|12321.66|12321.66|12321.66|0
1637931030000|2021-11-26 12:50:30|12322.02|12322.02|12322.02|12322.02|12322.02|12322.02|12322.02|12322.02|0
1637931040000|2021-11-26 12:50:40|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|12321.64|0
1637931060000|2021-11-26 12:51:00|12321.41|12321.41|12321.56|12321.56|12321.56|12321.56|12321.41|12321.41|0
1637931070000|2021-11-26 12:51:10|12320.74|12320.74|12320.5|12320.5|12320.74|12320.74|12320.5|12320.5|0
1637931110000|2021-11-26 12:51:50|12320.39|12320.39|12318.19|12318.19|12320.39|12320.39|12318.19|12318.19|0
1637931120000|2021-11-26 12:52:00|12318.26|12318.26|12318.16|12318.16|12318.26|12318.26|12317.92|12317.92|0
1637931140000|2021-11-26 12:52:20|12316.57|12316.57|12310.51|12310.51|12316.57|12316.57|12308.87|12308.87|0
1637931150000|2021-11-26 12:52:30|12313.53|12313.53|12314.97|12314.97|12315.18|12315.18|12313.53|12313.53|0
1637931180000|2021-11-26 12:53:00|12315.14|12315.14|12313.37|12313.37|12315.14|12315.14|12313.37|12313.37|0
1637931190000|2021-11-26 12:53:10|12312.14|12312.14|12311.96|12311.96|12312.65|12312.65|12311.96|12311.96|0
1637931200000|2021-11-26 12:53:20|12312.2|12312.2|12312.2|12312.2|12312.2|12312.2|12312.2|12312.2|0
1637931220000|2021-11-26 12:53:40|12312.44|12312.44|12312.44|12312.44|12312.44|12312.44|12312.44|12312.44|0
1637931230000|2021-11-26 12:53:50|12312.79|12312.79|12313.16|12313.16|12313.37|12313.37|12312.79|12312.79|0
1637931240000|2021-11-26 12:54:00|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|12313.24|0
1637931280000|2021-11-26 12:54:40|12313.11|12313.11|12313.11|12313.11|12313.11|12313.11|12313.11|12313.11|0
1637931310000|2021-11-26 12:55:10|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|12314.11|0
1637931330000|2021-11-26 12:55:30|12314.27|12314.27|12315.09|12315.09|12315.09|12315.09|12314.27|12314.27|0
1637931340000|2021-11-26 12:55:40|12315.25|12315.25|12315.25|12315.25|12315.25|12315.25|12315.25|12315.25|0
1637931350000|2021-11-26 12:55:50|12316.26|12316.26|12316.33|12316.33|12316.33|12316.33|12316.26|12316.26|0
1637931360000|2021-11-26 12:56:00|12316.12|12316.12|12316.04|12316.04|12316.12|12316.12|12316.04|12316.04|0
1637931370000|2021-11-26 12:56:10|12317.04|12317.04|12316.97|12316.97|12317.04|12317.04|12316.97|12316.97|0
1637931380000|2021-11-26 12:56:20|12313.13|12313.13|12312.42|12312.42|12313.13|12313.13|12312.42|12312.42|0
1637931390000|2021-11-26 12:56:30|12311.19|12311.19|12310.79|12310.79|12311.19|12311.19|12310.56|12310.56|0
1637931400000|2021-11-26 12:56:40|12310.87|12310.87|12310.87|12310.87|12310.87|12310.87|12310.87|12310.87|0
1637931410000|2021-11-26 12:56:50|12309.64|12309.64|12310.65|12310.65|12310.65|12310.65|12309.64|12309.64|0
1637931420000|2021-11-26 12:57:00|12309.64|12309.64|12309.27|12309.27|12309.64|12309.64|12309.27|12309.27|0
1637931430000|2021-11-26 12:57:10|12308.75|12308.75|12308.75|12308.75|12308.75|12308.75|12308.75|12308.75|0
1637931450000|2021-11-26 12:57:30|12307.99|12307.99|12307.99|12307.99|12307.99|12307.99|12307.99|12307.99|0
1637931460000|2021-11-26 12:57:40|12307.82|12307.82|12307.74|12307.74|12307.82|12307.82|12307.74|12307.74|0
1637931470000|2021-11-26 12:57:50|12307.96|12307.96|12307.96|12307.96|12307.96|12307.96|12307.96|12307.96|0
1637931480000|2021-11-26 12:58:00|12308.23|12308.23|12313.35|12313.35|12313.35|12313.35|12308.23|12308.23|0
1637931490000|2021-11-26 12:58:10|12312.94|12312.94|12313.02|12313.02|12313.02|12313.02|12312.94|12312.94|0
1637931500000|2021-11-26 12:58:20|12312.01|12312.01|12312.01|12312.01|12312.01|12312.01|12312.01|12312.01|0
1637931510000|2021-11-26 12:58:30|12312.28|12312.28|12311.93|12311.93|12312.28|12312.28|12311.93|12311.93|0
1637931520000|2021-11-26 12:58:40|12311.72|12311.72|12311.72|12311.72|12311.72|12311.72|12311.72|12311.72|0
1637931530000|2021-11-26 12:58:50|12310.49|12310.49|12310.25|12310.25|12310.49|12310.49|12310.25|12310.25|0
1637931570000|2021-11-26 12:59:30|12308.23|12308.23|12308.23|12308.23|12308.23|12308.23|12308.23|12308.23|0
1637931580000|2021-11-26 12:59:40|12308.08|12308.08|12308|12308|12308.08|12308.08|12308|12308|0
1637931600000|2021-11-26 13:00:00|12309.01|12309.01|12310.24|12310.24|12310.24|12310.24|12309.01|12309.01|0
1637931610000|2021-11-26 13:00:10|12310.43|12310.43|12310.8|12310.8|12310.8|12310.8|12310.43|12310.43|0
1637931620000|2021-11-26 13:00:20|12312.03|12312.03|12312.09|12312.09|12312.2|12312.2|12312.02|12312.02|0
1637931630000|2021-11-26 13:00:30|12312.18|12312.18|12311.76|12311.76|12312.18|12312.18|12311.76|12311.76|0
1637931640000|2021-11-26 13:00:40|12312.17|12312.17|12310.7|12310.7|12312.17|12312.17|12310.7|12310.7|0
1637931650000|2021-11-26 13:00:50|12310.53|12310.53|12310.53|12310.53|12310.53|12310.53|12310.53|12310.53|0
1637931660000|2021-11-26 13:01:00|12310.94|12310.94|12310.59|12310.59|12310.94|12310.94|12310.59|12310.59|0
1637931670000|2021-11-26 13:01:10|12308.58|12308.58|12306.01|12306.01|12308.58|12308.58|12306.01|12306.01|0
1637931680000|2021-11-26 13:01:20|12305.98|12305.98|12306.66|12306.66|12306.66|12306.66|12305.98|12305.98|0
1637931710000|2021-11-26 13:01:50|12306.74|12306.74|12307.18|12307.18|12307.18|12307.18|12306.74|12306.74|0
1637931720000|2021-11-26 13:02:00|12307.49|12307.49|12306.26|12306.26|12307.49|12307.49|12306.26|12306.26|0
1637931730000|2021-11-26 13:02:10|12304.85|12304.85|12300.98|12300.98|12304.85|12304.85|12300.98|12300.98|0
1637931740000|2021-11-26 13:02:20|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|0
1637931750000|2021-11-26 13:02:30|12301.2|12301.2|12299.82|12299.82|12301.2|12301.2|12299.82|12299.82|0
1637931760000|2021-11-26 13:02:40|12299.92|12299.92|12299.5|12299.5|12299.92|12299.92|12299.5|12299.5|0
1637931770000|2021-11-26 13:02:50|12299.33|12299.33|12298.32|12298.32|12299.33|12299.33|12298.32|12298.32|0
1637931780000|2021-11-26 13:03:00|12298.29|12298.29|12298.37|12298.37|12298.37|12298.37|12298.29|12298.29|0
1637931790000|2021-11-26 13:03:10|12298.4|12298.4|12298.81|12298.81|12298.81|12298.81|12298.4|12298.4|0
1637931800000|2021-11-26 13:03:20|12298.4|12298.4|12298.4|12298.4|12299.41|12299.41|12298.4|12298.4|0
1637931810000|2021-11-26 13:03:30|12299.41|12299.41|12298.4|12298.4|12299.41|12299.41|12298.4|12298.4|0
1637931820000|2021-11-26 13:03:40|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|0
1637931830000|2021-11-26 13:03:50|12297.83|12297.83|12298.33|12298.33|12298.33|12298.33|12297.83|12297.83|0
1637931840000|2021-11-26 13:04:00|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|0
1637931860000|2021-11-26 13:04:20|12297.78|12297.78|12302.47|12302.47|12302.47|12302.47|12297.78|12297.78|0
1637931870000|2021-11-26 13:04:30|12302.6|12302.6|12302.86|12302.86|12302.86|12302.86|12302.6|12302.6|0
1637931880000|2021-11-26 13:04:40|12302.92|12302.92|12302.75|12302.75|12302.92|12302.92|12302.75|12302.75|0
1637931900000|2021-11-26 13:05:00|12303.4|12303.4|12303.75|12303.75|12303.75|12303.75|12303.4|12303.4|0
1637931920000|2021-11-26 13:05:20|12303.4|12303.4|12303.4|12303.4|12303.4|12303.4|12303.4|12303.4|0
1637931930000|2021-11-26 13:05:30|12303.32|12303.32|12302.91|12302.91|12303.32|12303.32|12302.91|12302.91|0
1637931940000|2021-11-26 13:05:40|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|12302.64|0
1637931980000|2021-11-26 13:06:20|12305.11|12305.11|12305.46|12305.46|12305.46|12305.46|12304.1|12304.1|0
1637932020000|2021-11-26 13:07:00|12305.05|12305.05|12306.06|12306.06|12306.06|12306.06|12305.05|12305.05|0
1637932030000|2021-11-26 13:07:10|12306.59|12306.59|12309.5|12309.5|12309.5|12309.5|12306.59|12306.59|0
1637932040000|2021-11-26 13:07:20|12310.74|12310.74|12311.06|12311.06|12311.06|12311.06|12310.74|12310.74|0
1637932060000|2021-11-26 13:07:40|12312.29|12312.29|12312.29|12312.29|12312.29|12312.29|12312.29|12312.29|0
1637932070000|2021-11-26 13:07:50|12311.88|12311.88|12312.01|12312.01|12312.01|12312.01|12311.88|12311.88|0
1637932080000|2021-11-26 13:08:00|12312.25|12312.25|12313.11|12313.11|12313.11|12313.11|12312.25|12312.25|0
1637932090000|2021-11-26 13:08:10|12313.25|12313.25|12313.25|12313.25|12313.25|12313.25|12313.25|12313.25|0
1637932110000|2021-11-26 13:08:30|12313.35|12313.35|12312.43|12312.43|12313.35|12313.35|12312.43|12312.43|0
1637932130000|2021-11-26 13:08:50|12312.59|12312.59|12310.7|12310.7|12312.59|12312.59|12309.99|12309.99|0
1637932140000|2021-11-26 13:09:00|12309.47|12309.47|12307.94|12307.94|12309.47|12309.47|12307.94|12307.94|0
1637932150000|2021-11-26 13:09:10|12307.67|12307.67|12307.67|12307.67|12307.67|12307.67|12307.67|12307.67|0
1637932160000|2021-11-26 13:09:20|12306.44|12306.44|12304.81|12304.81|12306.44|12306.44|12304.81|12304.81|0
1637932170000|2021-11-26 13:09:30|12305.81|12305.81|12305.81|12305.81|12305.81|12305.81|12305.81|12305.81|0
1637932180000|2021-11-26 13:09:40|12305.98|12305.98|12305.98|12305.98|12305.98|12305.98|12305.98|12305.98|0
1637932190000|2021-11-26 13:09:50|12304.65|12304.65|12304.65|12304.65|12304.65|12304.65|12304.65|12304.65|0
1637932200000|2021-11-26 13:10:00|12304.8|12304.8|12303.52|12303.52|12304.8|12304.8|12303.52|12303.52|0
1637932210000|2021-11-26 13:10:10|12303|12303|12303|12303|12303|12303|12303|12303|0
1637932220000|2021-11-26 13:10:20|12302.79|12302.79|12300.99|12300.99|12302.79|12302.79|12300.78|12300.78|0
1637932230000|2021-11-26 13:10:30|12300.58|12300.58|12300.58|12300.58|12300.58|12300.58|12300.58|12300.58|0
1637932240000|2021-11-26 13:10:40|12300.99|12300.99|12302.69|12302.69|12302.69|12302.69|12300.86|12300.86|0
1637932250000|2021-11-26 13:10:50|12302.53|12302.53|12303.1|12303.1|12303.25|12303.25|12302.53|12302.53|0
1637932260000|2021-11-26 13:11:00|12303.62|12303.62|12302.89|12302.89|12303.62|12303.62|12302.89|12302.89|0
1637932270000|2021-11-26 13:11:10|12303.1|12303.1|12303.21|12303.21|12303.21|12303.21|12303.1|12303.1|0
1637932280000|2021-11-26 13:11:20|12302.58|12302.58|12302.14|12302.14|12302.58|12302.58|12302.14|12302.14|0
1637932290000|2021-11-26 13:11:30|12302.26|12302.26|12302.42|12302.42|12302.42|12302.42|12302.26|12302.26|0
1637932300000|2021-11-26 13:11:40|12302.58|12302.58|12303.4|12303.4|12303.4|12303.4|12302.58|12302.58|0
1637932310000|2021-11-26 13:11:50|12303.45|12303.45|12303.57|12303.57|12303.67|12303.67|12303.45|12303.45|0
1637932320000|2021-11-26 13:12:00|12304.8|12304.8|12305.04|12305.04|12305.04|12305.04|12304.8|12304.8|0
1637932340000|2021-11-26 13:12:20|12305.26|12305.26|12306.05|12306.05|12306.05|12306.05|12305|12305|0
1637932350000|2021-11-26 13:12:30|12306.41|12306.41|12305.18|12305.18|12306.41|12306.41|12305.18|12305.18|0
1637932360000|2021-11-26 13:12:40|12305.01|12305.01|12305.01|12305.01|12305.01|12305.01|12305.01|12305.01|0
1637932380000|2021-11-26 13:13:00|12305.09|12305.09|12301.43|12301.43|12305.09|12305.09|12301.43|12301.43|0
1637932390000|2021-11-26 13:13:10|12301.67|12301.67|12301.67|12301.67|12301.67|12301.67|12301.67|12301.67|0
1637932400000|2021-11-26 13:13:20|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|0
1637932410000|2021-11-26 13:13:30|12299.9|12299.9|12299.9|12299.9|12299.9|12299.9|12299.9|12299.9|0
1637932460000|2021-11-26 13:14:20|12299.63|12299.63|12299.42|12299.42|12299.63|12299.63|12299.42|12299.42|0
1637932470000|2021-11-26 13:14:30|12300.65|12300.65|12300.65|12300.65|12300.65|12300.65|12300.65|12300.65|0
1637932490000|2021-11-26 13:14:50|12300.46|12300.46|12298.97|12298.97|12300.49|12300.49|12298.97|12298.97|0
1637932500000|2021-11-26 13:15:00|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|12299.97|0
1637932520000|2021-11-26 13:15:20|12299.81|12299.81|12299.81|12299.81|12299.81|12299.81|12299.81|12299.81|0
1637932540000|2021-11-26 13:15:40|12299.74|12299.74|12299.74|12299.74|12299.74|12299.74|12299.74|12299.74|0
1637932560000|2021-11-26 13:16:00|12298.73|12298.73|12298.73|12298.73|12298.73|12298.73|12298.73|12298.73|0
1637932570000|2021-11-26 13:16:10|12298.56|12298.56|12297.94|12297.94|12298.56|12298.56|12297.94|12297.94|0
1637932580000|2021-11-26 13:16:20|12296.94|12296.94|12296.36|12296.36|12296.94|12296.94|12296.36|12296.36|0
1637932590000|2021-11-26 13:16:30|12295.35|12295.35|12295.33|12295.33|12295.35|12295.35|12295.29|12295.29|0
1637932600000|2021-11-26 13:16:40|12295.02|12295.02|12295.02|12295.02|12295.02|12295.02|12295.02|12295.02|0
1637932620000|2021-11-26 13:17:00|12294.86|12294.86|12294.86|12294.86|12294.86|12294.86|12294.86|12294.86|0
1637932640000|2021-11-26 13:17:20|12294.25|12294.25|12293.87|12293.87|12294.25|12294.25|12293.87|12293.87|0
1637932650000|2021-11-26 13:17:30|12293.79|12293.79|12290.75|12290.75|12293.79|12293.79|12290.75|12290.75|0
1637932660000|2021-11-26 13:17:40|12290.6|12290.6|12291.65|12291.65|12291.76|12291.76|12290.6|12290.6|0
1637932670000|2021-11-26 13:17:50|12291.17|12291.17|12291.17|12291.17|12291.17|12291.17|12291.17|12291.17|0
1637932680000|2021-11-26 13:18:00|12290.96|12290.96|12289.6|12289.6|12293|12293|12289.6|12289.6|0
1637932690000|2021-11-26 13:18:10|12289.36|12289.36|12290.2|12290.2|12290.37|12290.37|12289.36|12289.36|0
1637932720000|2021-11-26 13:18:40|12290.14|12290.14|12289.99|12289.99|12290.14|12290.14|12289.99|12289.99|0
1637932740000|2021-11-26 13:19:00|12289.82|12289.82|12291.83|12291.83|12291.83|12291.83|12289.82|12289.82|0
1637932750000|2021-11-26 13:19:10|12292|12292|12290.75|12290.75|12292|12292|12290.75|12290.75|0
1637932770000|2021-11-26 13:19:30|12290.92|12290.92|12290.66|12290.66|12290.92|12290.92|12290.6|12290.6|0
1637932780000|2021-11-26 13:19:40|12290.79|12290.79|12292.8|12292.8|12292.8|12292.8|12290.79|12290.79|0
1637932790000|2021-11-26 13:19:50|12293.21|12293.21|12293.73|12293.73|12293.73|12293.73|12293.21|12293.21|0
1637932820000|2021-11-26 13:20:20|12293.32|12293.32|12293.56|12293.56|12293.56|12293.56|12293.32|12293.32|0
1637932830000|2021-11-26 13:20:30|12293.4|12293.4|12293.14|12293.14|12293.4|12293.4|12293|12293|0
1637932840000|2021-11-26 13:20:40|12292.96|12292.96|12291.45|12291.45|12292.96|12292.96|12291.45|12291.45|0
1637932850000|2021-11-26 13:20:50|12292.46|12292.46|12293.69|12293.69|12293.69|12293.69|12292.46|12292.46|0
1637932860000|2021-11-26 13:21:00|12294.92|12294.92|12295.34|12295.34|12295.34|12295.34|12294.92|12294.92|0
1637932870000|2021-11-26 13:21:10|12295.36|12295.36|12295.36|12295.36|12295.36|12295.36|12295.36|12295.36|0
1637932880000|2021-11-26 13:21:20|12295.4|12295.4|12295.28|12295.28|12295.4|12295.4|12295.28|12295.28|0
1637932890000|2021-11-26 13:21:30|12294.82|12294.82|12294.82|12294.82|12294.82|12294.82|12294.82|12294.82|0
1637932900000|2021-11-26 13:21:40|12294.41|12294.41|12295.41|12295.41|12295.41|12295.41|12294.41|12294.41|0
1637932910000|2021-11-26 13:21:50|12296.64|12296.64|12296.42|12296.42|12296.64|12296.64|12296.42|12296.42|0
1637932920000|2021-11-26 13:22:00|12295.42|12295.42|12294.19|12294.19|12295.42|12295.42|12294.19|12294.19|0
1637932930000|2021-11-26 13:22:10|12294|12294|12293.73|12293.73|12294|12294|12293.73|12293.73|0
1637932940000|2021-11-26 13:22:20|12293.97|12293.97|12293.97|12293.97|12293.97|12293.97|12293.97|12293.97|0
1637932960000|2021-11-26 13:22:40|12294.98|12294.98|12296.21|12296.21|12296.21|12296.21|12294.98|12294.98|0
1637932970000|2021-11-26 13:22:50|12296.62|12296.62|12297.68|12297.68|12297.68|12297.68|12296.62|12296.62|0
1637932980000|2021-11-26 13:23:00|12298.21|12298.21|12298.48|12298.48|12298.48|12298.48|12298.21|12298.21|0
1637932990000|2021-11-26 13:23:10|12299.84|12299.84|12299.84|12299.84|12299.84|12299.84|12299.84|12299.84|0
1637933000000|2021-11-26 13:23:20|12300.01|12300.01|12300.01|12300.01|12300.01|12300.01|12300.01|12300.01|0
1637933010000|2021-11-26 13:23:30|12300.18|12300.18|12300.57|12300.57|12300.57|12300.57|12300.18|12300.18|0
1637933040000|2021-11-26 13:24:00|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|12299.33|0
1637933050000|2021-11-26 13:24:10|12299.54|12299.54|12300.77|12300.77|12300.77|12300.77|12299.54|12299.54|0
1637933070000|2021-11-26 13:24:30|12300.94|12300.94|12300.94|12300.94|12300.94|12300.94|12300.94|12300.94|0
1637933080000|2021-11-26 13:24:40|12300.74|12300.74|12300.74|12300.74|12300.74|12300.74|12300.74|12300.74|0
1637933090000|2021-11-26 13:24:50|12300.95|12300.95|12300.95|12300.95|12300.95|12300.95|12300.95|12300.95|0
1637933110000|2021-11-26 13:25:10|12301.09|12301.09|12301.29|12301.29|12301.64|12301.64|12301.09|12301.09|0
1637933120000|2021-11-26 13:25:20|12300.97|12300.97|12301.33|12301.33|12301.33|12301.33|12300.9|12300.9|0
1637933150000|2021-11-26 13:25:50|12301.41|12301.41|12301.33|12301.33|12301.41|12301.41|12301.33|12301.33|0
1637933180000|2021-11-26 13:26:20|12301.52|12301.52|12299.28|12299.28|12301.52|12301.52|12299.28|12299.28|0
1637933190000|2021-11-26 13:26:30|12298.27|12298.27|12298.59|12298.59|12298.59|12298.59|12298.27|12298.27|0
1637933200000|2021-11-26 13:26:40|12298.22|12298.22|12298.04|12298.04|12298.22|12298.22|12298.04|12298.04|0
1637933210000|2021-11-26 13:26:50|12298.32|12298.32|12298.42|12298.42|12298.64|12298.64|12298.28|12298.28|0
1637933220000|2021-11-26 13:27:00|12298.59|12298.59|12298.53|12298.53|12298.59|12298.59|12298.53|12298.53|0
1637933230000|2021-11-26 13:27:10|12299.54|12299.54|12299.47|12299.47|12299.54|12299.54|12299.44|12299.44|0
1637933240000|2021-11-26 13:27:20|12298.58|12298.58|12298.56|12298.56|12298.58|12298.58|12298.56|12298.56|0
1637933250000|2021-11-26 13:27:30|12298.81|12298.81|12298.81|12298.81|12298.81|12298.81|12298.81|12298.81|0
1637933260000|2021-11-26 13:27:40|12297.8|12297.8|12295.3|12295.3|12297.8|12297.8|12295.3|12295.3|0
1637933270000|2021-11-26 13:27:50|12295.13|12295.13|12293.09|12293.09|12295.13|12295.13|12293.09|12293.09|0
1637933280000|2021-11-26 13:28:00|12293.04|12293.04|12292.88|12292.88|12293.04|12293.04|12292.88|12292.88|0
1637933290000|2021-11-26 13:28:10|12292.67|12292.67|12292.96|12292.96|12292.96|12292.96|12291.96|12291.96|0
1637933300000|2021-11-26 13:28:20|12293.04|12293.04|12293.7|12293.7|12293.7|12293.7|12293.04|12293.04|0
1637933310000|2021-11-26 13:28:30|12293.68|12293.68|12293.97|12293.97|12293.97|12293.97|12293.62|12293.62|0
1637933320000|2021-11-26 13:28:40|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|12294.15|0
1637933330000|2021-11-26 13:28:50|12293.96|12293.96|12293.91|12293.91|12293.96|12293.96|12293.91|12293.91|0
1637933340000|2021-11-26 13:29:00|12293.74|12293.74|12292.45|12292.45|12293.74|12293.74|12292.45|12292.45|0
1637933350000|2021-11-26 13:29:10|12292.51|12292.51|12292.47|12292.47|12292.51|12292.51|12292.42|12292.42|0
1637933360000|2021-11-26 13:29:20|12292.34|12292.34|12292.12|12292.12|12292.34|12292.34|12292.12|12292.12|0
1637933370000|2021-11-26 13:29:30|12292.29|12292.29|12290.71|12290.71|12292.29|12292.29|12290.71|12290.71|0
1637933380000|2021-11-26 13:29:40|12290.49|12290.49|12290.49|12290.49|12290.49|12290.49|12290.49|12290.49|0
1637933390000|2021-11-26 13:29:50|12291.5|12291.5|12291.5|12291.5|12291.5|12291.5|12291.5|12291.5|0
1637933400000|2021-11-26 13:30:00|12291.46|12291.46|12291.68|12291.68|12291.68|12291.68|12291.46|12291.46|0
1637933410000|2021-11-26 13:30:10|12291.89|12291.89|12291.89|12291.89|12291.89|12291.89|12291.89|12291.89|0
1637933430000|2021-11-26 13:30:30|12291.53|12291.53|12291.53|12291.53|12291.53|12291.53|12291.53|12291.53|0
1637933440000|2021-11-26 13:30:40|12291.7|12291.7|12291.9|12291.9|12291.9|12291.9|12291.7|12291.7|0
1637933450000|2021-11-26 13:30:50|12292.07|12292.07|12291.3|12291.3|12292.34|12292.34|12291.3|12291.3|0
1637933460000|2021-11-26 13:31:00|12291.28|12291.28|12291.47|12291.47|12291.47|12291.47|12290.87|12290.87|0
1637933470000|2021-11-26 13:31:10|12291.34|12291.34|12291.34|12291.34|12291.34|12291.34|12291.34|12291.34|0
1637933480000|2021-11-26 13:31:20|12291.65|12291.65|12290.43|12290.43|12291.65|12291.65|12290.43|12290.43|0
1637933490000|2021-11-26 13:31:30|12291.43|12291.43|12293.44|12293.44|12293.44|12293.44|12291.43|12291.43|0
1637933520000|2021-11-26 13:32:00|12293.03|12293.03|12294.61|12294.61|12294.61|12294.61|12293.03|12293.03|0
1637933530000|2021-11-26 13:32:10|12294.97|12294.97|12295.63|12295.63|12295.63|12295.63|12294.97|12294.97|0
1637933540000|2021-11-26 13:32:20|12295.99|12295.99|12295.99|12295.99|12295.99|12295.99|12295.99|12295.99|0
1637933550000|2021-11-26 13:32:30|12296.4|12296.4|12296.67|12296.67|12296.67|12296.67|12296.4|12296.4|0
1637933570000|2021-11-26 13:32:50|12296.88|12296.88|12296.88|12296.88|12296.88|12296.88|12296.88|12296.88|0
1637933580000|2021-11-26 13:33:00|12297.1|12297.1|12297.61|12297.61|12297.61|12297.61|12297.1|12297.1|0
1637933590000|2021-11-26 13:33:10|12297.46|12297.46|12297.46|12297.46|12297.46|12297.46|12297.46|12297.46|0
1637933600000|2021-11-26 13:33:20|12297.51|12297.51|12297.43|12297.43|12297.51|12297.51|12297.43|12297.43|0
1637933630000|2021-11-26 13:33:50|12297.27|12297.27|12297.62|12297.62|12297.62|12297.62|12297.27|12297.27|0
1637933640000|2021-11-26 13:34:00|12297.87|12297.87|12297.71|12297.71|12297.87|12297.87|12297.71|12297.71|0
1637933680000|2021-11-26 13:34:40|12298.5|12298.5|12297.79|12297.79|12298.5|12298.5|12297.79|12297.79|0
1637933690000|2021-11-26 13:34:50|12298.8|12298.8|12298.8|12298.8|12298.8|12298.8|12298.8|12298.8|0
1637933700000|2021-11-26 13:35:00|12298.88|12298.88|12301.03|12301.03|12301.03|12301.03|12298.88|12298.88|0
1637933710000|2021-11-26 13:35:10|12300.51|12300.51|12300.51|12300.51|12300.51|12300.51|12300.51|12300.51|0
1637933750000|2021-11-26 13:35:50|12300.33|12300.33|12300.33|12300.33|12300.33|12300.33|12300.33|12300.33|0
1637933760000|2021-11-26 13:36:00|12300.11|12300.11|12299.9|12299.9|12300.11|12300.11|12299.9|12299.9|0
1637933780000|2021-11-26 13:36:20|12300.3|12300.3|12306.38|12306.38|12306.38|12306.38|12300.3|12300.3|0
1637933790000|2021-11-26 13:36:30|12306.59|12306.59|12307.82|12307.82|12307.82|12307.82|12306.59|12306.59|0
1637933800000|2021-11-26 13:36:40|12307.98|12307.98|12307.99|12307.99|12307.99|12307.99|12307.82|12307.82|0
1637933810000|2021-11-26 13:36:50|12308.81|12308.81|12309.05|12309.05|12309.05|12309.05|12308.4|12308.4|0
1637933820000|2021-11-26 13:37:00|12309.32|12309.32|12308.09|12308.09|12309.32|12309.32|12308.09|12308.09|0
1637933850000|2021-11-26 13:37:30|12306.86|12306.86|12306.86|12306.86|12306.86|12306.86|12306.86|12306.86|0
1637933860000|2021-11-26 13:37:40|12306.64|12306.64|12306.99|12306.99|12306.99|12306.99|12306.64|12306.64|0
1637933870000|2021-11-26 13:37:50|12307.12|12307.12|12306.9|12306.9|12307.12|12307.12|12306.9|12306.9|0
1637933880000|2021-11-26 13:38:00|12306.76|12306.76|12306.76|12306.76|12306.76|12306.76|12306.76|12306.76|0
1637933890000|2021-11-26 13:38:10|12307.06|12307.06|12307.06|12307.06|12307.06|12307.06|12307.06|12307.06|0
1637933900000|2021-11-26 13:38:20|12308.29|12308.29|12311.05|12311.05|12311.05|12311.05|12308.29|12308.29|0
1637933910000|2021-11-26 13:38:30|12311.45|12311.45|12311.45|12311.45|12311.45|12311.45|12311.45|12311.45|0
1637933920000|2021-11-26 13:38:40|12311.2|12311.2|12311.2|12311.2|12311.2|12311.2|12311.2|12311.2|0
1637933930000|2021-11-26 13:38:50|12311.12|12311.12|12311.12|12311.12|12311.12|12311.12|12311.12|12311.12|0
1637933950000|2021-11-26 13:39:10|12309.89|12309.89|12309.82|12309.82|12309.89|12309.89|12309.73|12309.73|0
1637933960000|2021-11-26 13:39:20|12310.23|12310.23|12310.23|12310.23|12310.23|12310.23|12310.23|12310.23|0
1637933980000|2021-11-26 13:39:40|12310.06|12310.06|12310.4|12310.4|12310.4|12310.4|12310.06|12310.06|0
1637933990000|2021-11-26 13:39:50|12310.19|12310.19|12310.27|12310.27|12310.27|12310.27|12310.11|12310.11|0
1637934000000|2021-11-26 13:40:00|12309.03|12309.03|12309.03|12309.03|12309.03|12309.03|12309.03|12309.03|0
1637934010000|2021-11-26 13:40:10|12309.39|12309.39|12309.39|12309.39|12309.39|12309.39|12309.39|12309.39|0
1637934020000|2021-11-26 13:40:20|12309.74|12309.74|12309.74|12309.74|12309.74|12309.74|12309.74|12309.74|0
1637934050000|2021-11-26 13:40:50|12309.98|12309.98|12309.98|12309.98|12309.98|12309.98|12309.98|12309.98|0
1637934060000|2021-11-26 13:41:00|12310.34|12310.34|12310.49|12310.49|12310.49|12310.49|12310.34|12310.34|0
1637934070000|2021-11-26 13:41:10|12310.71|12310.71|12310.71|12310.71|12310.71|12310.71|12310.71|12310.71|0
1637934090000|2021-11-26 13:41:30|12310.49|12310.49|12310.49|12310.49|12310.49|12310.49|12310.49|12310.49|0
1637934100000|2021-11-26 13:41:40|12310.34|12310.34|12310.51|12310.51|12310.51|12310.51|12310.34|12310.34|0
1637934120000|2021-11-26 13:42:00|12310.61|12310.61|12310.7|12310.7|12310.7|12310.7|12310.61|12310.61|0
1637934140000|2021-11-26 13:42:20|12309.99|12309.99|12311.41|12311.41|12311.41|12311.41|12309.99|12309.99|0
1637934150000|2021-11-26 13:42:30|12311.05|12311.05|12310.89|12310.89|12311.05|12311.05|12308.88|12308.88|0
1637934160000|2021-11-26 13:42:40|12311.05|12311.05|12311.05|12311.05|12311.05|12311.05|12311.05|12311.05|0
1637934180000|2021-11-26 13:43:00|12310.81|12310.81|12309.15|12309.15|12310.81|12310.81|12308.91|12308.91|0
1637934210000|2021-11-26 13:43:30|12308.93|12308.93|12305.03|12305.03|12308.93|12308.93|12305.03|12305.03|0
1637934220000|2021-11-26 13:43:40|12304.64|12304.64|12304.64|12304.64|12304.64|12304.64|12304.64|12304.64|0
1637934230000|2021-11-26 13:43:50|12305.46|12305.46|12305.46|12305.46|12305.46|12305.46|12305.46|12305.46|0
1637934240000|2021-11-26 13:44:00|12306.46|12306.46|12306.46|12306.46|12306.46|12306.46|12306.46|12306.46|0
1637934250000|2021-11-26 13:44:10|12306.05|12306.05|12306.05|12306.05|12306.05|12306.05|12306.05|12306.05|0
1637934260000|2021-11-26 13:44:20|12306.31|12306.31|12306.1|12306.1|12306.31|12306.31|12306.1|12306.1|0
1637934270000|2021-11-26 13:44:30|12306.15|12306.15|12303.43|12303.43|12306.15|12306.15|12303.43|12303.43|0
1637934290000|2021-11-26 13:44:50|12303.07|12303.07|12302.05|12302.05|12303.28|12303.28|12302.05|12302.05|0
1637934300000|2021-11-26 13:45:00|12301.89|12301.89|12301.18|12301.18|12301.89|12301.89|12301.18|12301.18|0
1637934310000|2021-11-26 13:45:10|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|12299.95|0
1637934320000|2021-11-26 13:45:20|12297.94|12297.94|12298.95|12298.95|12298.95|12298.95|12297.94|12297.94|0
1637934330000|2021-11-26 13:45:30|12298.68|12298.68|12298.27|12298.27|12298.68|12298.68|12297.86|12297.86|0
1637934340000|2021-11-26 13:45:40|12298.05|12298.05|12293.57|12293.57|12298.05|12298.05|12293.57|12293.57|0
1637934350000|2021-11-26 13:45:50|12293.98|12293.98|12291.26|12291.26|12293.98|12293.98|12291.26|12291.26|0
1637934360000|2021-11-26 13:46:00|12290.99|12290.99|12292.41|12292.41|12292.41|12292.41|12290.99|12290.99|0
1637934370000|2021-11-26 13:46:10|12292.15|12292.15|12292.15|12292.15|12292.15|12292.15|12292.15|12292.15|0
1637934400000|2021-11-26 13:46:40|12291.33|12291.33|12293.79|12293.79|12293.79|12293.79|12291.33|12291.33|0
1637934420000|2021-11-26 13:47:00|12294.79|12294.79|12295.23|12295.23|12295.23|12295.23|12294.79|12294.79|0
1637934450000|2021-11-26 13:47:30|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|0
1637934460000|2021-11-26 13:47:40|12295.79|12295.79|12296.19|12296.19|12296.19|12296.19|12295.79|12295.79|0
1637934470000|2021-11-26 13:47:50|12296.27|12296.27|12296.27|12296.27|12296.27|12296.27|12296.27|12296.27|0
1637934480000|2021-11-26 13:48:00|12295.27|12295.27|12295.48|12295.48|12295.48|12295.48|12295.27|12295.27|0
1637934490000|2021-11-26 13:48:10|12295.33|12295.33|12294.32|12294.32|12295.55|12295.55|12294.32|12294.32|0
1637934510000|2021-11-26 13:48:30|12294.69|12294.69|12294.9|12294.9|12294.9|12294.9|12294.49|12294.49|0
1637934520000|2021-11-26 13:48:40|12295.12|12295.12|12294.9|12294.9|12295.12|12295.12|12294.9|12294.9|0
1637934530000|2021-11-26 13:48:50|12295.43|12295.43|12294.95|12294.95|12295.43|12295.43|12294.95|12294.95|0
1637934540000|2021-11-26 13:49:00|12294.87|12294.87|12294.95|12294.95|12294.95|12294.95|12294.87|12294.87|0
1637934560000|2021-11-26 13:49:20|12295.31|12295.31|12295.31|12295.31|12295.31|12295.31|12295.31|12295.31|0
1637934570000|2021-11-26 13:49:30|12296.31|12296.31|12296.31|12296.31|12296.31|12296.31|12296.31|12296.31|0
1637934590000|2021-11-26 13:49:50|12296.1|12296.1|12296.39|12296.39|12296.39|12296.39|12296.1|12296.1|0
1637934600000|2021-11-26 13:50:00|12296.34|12296.34|12295.96|12295.96|12296.34|12296.34|12295.96|12295.96|0
1637934610000|2021-11-26 13:50:10|12296.07|12296.07|12296.23|12296.23|12296.29|12296.29|12296.07|12296.07|0
1637934620000|2021-11-26 13:50:20|12296.47|12296.47|12296.38|12296.38|12296.47|12296.47|12296.38|12296.38|0
1637934630000|2021-11-26 13:50:30|12298.39|12298.39|12297.73|12297.73|12298.44|12298.44|12297.73|12297.73|0
1637934640000|2021-11-26 13:50:40|12297.66|12297.66|12295.76|12295.76|12297.77|12297.77|12295.76|12295.76|0
1637934650000|2021-11-26 13:50:50|12296.99|12296.99|12295.76|12295.76|12296.99|12296.99|12295.76|12295.76|0
1637934660000|2021-11-26 13:51:00|12295.89|12295.89|12296.81|12296.81|12296.81|12296.81|12295.89|12295.89|0
1637934670000|2021-11-26 13:51:10|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|12297.22|0
1637934680000|2021-11-26 13:51:20|12299.57|12299.57|12299.98|12299.98|12300.22|12300.22|12299.57|12299.57|0
1637934690000|2021-11-26 13:51:30|12299.9|12299.9|12299.9|12299.9|12299.9|12299.9|12299.9|12299.9|0
1637934700000|2021-11-26 13:51:40|12300.31|12300.31|12299.9|12299.9|12300.31|12300.31|12299.9|12299.9|0
1637934710000|2021-11-26 13:51:50|12300.12|12300.12|12299.96|12299.96|12300.12|12300.12|12299.96|12299.96|0
1637934720000|2021-11-26 13:52:00|12300.17|12300.17|12298.76|12298.76|12300.17|12300.17|12298.76|12298.76|0
1637934730000|2021-11-26 13:52:10|12298.4|12298.4|12298.4|12298.4|12298.4|12298.4|12298.4|12298.4|0
1637934740000|2021-11-26 13:52:20|12298.18|12298.18|12298.18|12298.18|12298.18|12298.18|12298.18|12298.18|0
1637934770000|2021-11-26 13:52:50|12298.7|12298.7|12299.11|12299.11|12299.11|12299.11|12298.7|12298.7|0
1637934780000|2021-11-26 13:53:00|12299.27|12299.27|12299.27|12299.27|12299.27|12299.27|12299.27|12299.27|0
1637934800000|2021-11-26 13:53:20|12300.5|12300.5|12300.5|12300.5|12300.5|12300.5|12300.5|12300.5|0
1637934810000|2021-11-26 13:53:30|12300.77|12300.77|12301.03|12301.03|12301.03|12301.03|12300.77|12300.77|0
1637934820000|2021-11-26 13:53:40|12302.04|12302.04|12302.04|12302.04|12302.04|12302.04|12302.04|12302.04|0
1637934840000|2021-11-26 13:54:00|12302.39|12302.39|12302.39|12302.39|12302.39|12302.39|12302.39|12302.39|0
1637934850000|2021-11-26 13:54:10|12301.39|12301.39|12301.39|12301.39|12301.39|12301.39|12301.39|12301.39|0
1637934870000|2021-11-26 13:54:30|12302.62|12302.62|12302.62|12302.62|12302.62|12302.62|12302.62|12302.62|0
1637934900000|2021-11-26 13:55:00|12302.29|12302.29|12302.6|12302.6|12302.6|12302.6|12302.29|12302.29|0
1637934910000|2021-11-26 13:55:10|12303.61|12303.61|12304.26|12304.26|12304.83|12304.83|12303.61|12303.61|0
1637934930000|2021-11-26 13:55:30|12303.83|12303.83|12304.09|12304.09|12304.09|12304.09|12303.83|12303.83|0
1637934940000|2021-11-26 13:55:40|12305.32|12305.32|12305.16|12305.16|12305.32|12305.32|12305.16|12305.16|0
1637934950000|2021-11-26 13:55:50|12305.08|12305.08|12306.09|12306.09|12306.09|12306.09|12305.08|12305.08|0
1637934960000|2021-11-26 13:56:00|12305.08|12305.08|12306.61|12306.61|12306.61|12306.61|12305.08|12305.08|0
1637934980000|2021-11-26 13:56:20|12306.2|12306.2|12306.2|12306.2|12306.2|12306.2|12306.2|12306.2|0
1637935000000|2021-11-26 13:56:40|12306.43|12306.43|12306.51|12306.51|12306.51|12306.51|12306.43|12306.43|0
1637935020000|2021-11-26 13:57:00|12306.27|12306.27|12306.43|12306.43|12306.43|12306.43|12306.27|12306.27|0
1637935030000|2021-11-26 13:57:10|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|12306.19|0
1637935040000|2021-11-26 13:57:20|12306.43|12306.43|12306.28|12306.28|12306.43|12306.43|12306.28|12306.28|0
1637935050000|2021-11-26 13:57:30|12305|12305|12304.62|12304.62|12305|12305|12304.54|12304.54|0
1637935070000|2021-11-26 13:57:50|12304.21|12304.21|12304.4|12304.4|12304.62|12304.62|12304.21|12304.21|0
1637935080000|2021-11-26 13:58:00|12303.69|12303.69|12303.42|12303.42|12303.69|12303.69|12303.42|12303.42|0
1637935090000|2021-11-26 13:58:10|12303.59|12303.59|12303.42|12303.42|12303.83|12303.83|12303.42|12303.42|0
1637935110000|2021-11-26 13:58:30|12302.42|12302.42|12302.42|12302.42|12302.42|12302.42|12302.42|12302.42|0
1637935140000|2021-11-26 13:59:00|12302.36|12302.36|12299.61|12299.61|12302.36|12302.36|12299.61|12299.61|0
1637935150000|2021-11-26 13:59:10|12298.61|12298.61|12299.6|12299.6|12299.84|12299.84|12298.61|12298.61|0
1637935160000|2021-11-26 13:59:20|12299.33|12299.33|12299.16|12299.16|12299.33|12299.33|12299.16|12299.16|0
1637935170000|2021-11-26 13:59:30|12298.64|12298.64|12298.56|12298.56|12298.64|12298.64|12298.56|12298.56|0
1637935180000|2021-11-26 13:59:40|12300.57|12300.57|12300.98|12300.98|12300.98|12300.98|12300.57|12300.57|0
1637935190000|2021-11-26 13:59:50|12301.06|12301.06|12301.57|12301.57|12301.57|12301.57|12301.06|12301.06|0
1637935200000|2021-11-26 14:00:00|12301.5|12301.5|12301.5|12301.5|12301.5|12301.5|12301.5|12301.5|0
1637935210000|2021-11-26 14:00:10|12301.74|12301.74|12304.56|12304.56|12304.56|12304.56|12301.74|12301.74|0
1637935220000|2021-11-26 14:00:20|12304.97|12304.97|12304.97|12304.97|12304.97|12304.97|12304.97|12304.97|0
1637935230000|2021-11-26 14:00:30|12305.49|12305.49|12305.49|12305.49|12305.49|12305.49|12305.49|12305.49|0
1637935240000|2021-11-26 14:00:40|12305.66|12305.66|12304.48|12304.48|12305.66|12305.66|12304.48|12304.48|0
1637935250000|2021-11-26 14:00:50|12300.95|12300.95|12300.59|12300.59|12300.95|12300.95|12300.59|12300.59|0
1637935270000|2021-11-26 14:01:10|12301.3|12301.3|12303.37|12303.37|12303.37|12303.37|12301.19|12301.19|0
1637935290000|2021-11-26 14:01:30|12303.45|12303.45|12303.45|12303.45|12303.45|12303.45|12303.45|12303.45|0
1637935320000|2021-11-26 14:02:00|12303.62|12303.62|12302.22|12302.22|12303.62|12303.62|12302.22|12302.22|0
1637935340000|2021-11-26 14:02:20|12302.05|12302.05|12302.22|12302.22|12302.22|12302.22|12302.05|12302.05|0
1637935370000|2021-11-26 14:02:50|12302.39|12302.39|12302.39|12302.39|12302.39|12302.39|12302.39|12302.39|0
1637935380000|2021-11-26 14:03:00|12302.18|12302.18|12298.64|12298.64|12302.18|12302.18|12298.64|12298.64|0
1637935390000|2021-11-26 14:03:10|12298.16|12298.16|12299.57|12299.57|12299.57|12299.57|12298.16|12298.16|0
1637935400000|2021-11-26 14:03:20|12299.49|12299.49|12299.08|12299.08|12299.49|12299.49|12299.08|12299.08|0
1637935410000|2021-11-26 14:03:30|12299.56|12299.56|12299.88|12299.88|12299.88|12299.88|12299.56|12299.56|0
1637935430000|2021-11-26 14:03:50|12299.72|12299.72|12299.8|12299.8|12299.8|12299.8|12299.72|12299.72|0
1637935440000|2021-11-26 14:04:00|12299.88|12299.88|12299.88|12299.88|12299.88|12299.88|12299.88|12299.88|0
1637935450000|2021-11-26 14:04:10|12300.89|12300.89|12300.89|12300.89|12300.89|12300.89|12300.89|12300.89|0
1637935470000|2021-11-26 14:04:30|12300.53|12300.53|12301.09|12301.09|12301.09|12301.09|12300.37|12300.37|0
1637935490000|2021-11-26 14:04:50|12301.24|12301.24|12304.27|12304.27|12304.48|12304.48|12301.24|12301.24|0
1637935500000|2021-11-26 14:05:00|12304.09|12304.09|12304.09|12304.09|12304.09|12304.09|12304.09|12304.09|0
1637935510000|2021-11-26 14:05:10|12304|12304|12303.09|12303.09|12304|12304|12302.98|12302.98|0
1637935520000|2021-11-26 14:05:20|12304.32|12304.32|12304.4|12304.4|12304.4|12304.4|12304.32|12304.32|0
1637935530000|2021-11-26 14:05:30|12303.16|12303.16|12303.16|12303.16|12303.57|12303.57|12303.16|12303.16|0
1637935540000|2021-11-26 14:05:40|12303.43|12303.43|12303.43|12303.43|12303.43|12303.43|12303.43|12303.43|0
1637935560000|2021-11-26 14:06:00|12303.67|12303.67|12301.66|12301.66|12303.67|12303.67|12301.66|12301.66|0
1637935570000|2021-11-26 14:06:10|12301.83|12301.83|12303.03|12303.03|12303.06|12303.06|12301.83|12301.83|0
1637935580000|2021-11-26 14:06:20|12303.43|12303.43|12303.7|12303.7|12303.7|12303.7|12303.03|12303.03|0
1637935590000|2021-11-26 14:06:30|12304.06|12304.06|12307.53|12307.53|12307.53|12307.53|12304.06|12304.06|0
1637935600000|2021-11-26 14:06:40|12306.52|12306.52|12306.52|12306.52|12306.52|12306.52|12306.52|12306.52|0
1637935630000|2021-11-26 14:07:10|12306.74|12306.74|12306.74|12306.74|12306.74|12306.74|12306.74|12306.74|0
1637935640000|2021-11-26 14:07:20|12306.38|12306.38|12306.13|12306.13|12306.38|12306.38|12305.13|12305.13|0
1637935670000|2021-11-26 14:07:50|12305.92|12305.92|12305.92|12305.92|12305.92|12305.92|12305.92|12305.92|0
1637935720000|2021-11-26 14:08:40|12304.91|12304.91|12306.92|12306.92|12306.92|12306.92|12304.91|12304.91|0
1637935730000|2021-11-26 14:08:50|12307.09|12307.09|12307.09|12307.09|12307.09|12307.09|12307.09|12307.09|0
1637935740000|2021-11-26 14:09:00|12306.77|12306.77|12306.93|12306.93|12306.93|12306.93|12306.77|12306.77|0
1637935760000|2021-11-26 14:09:20|12306.85|12306.85|12306.93|12306.93|12306.93|12306.93|12306.69|12306.69|0
1637935770000|2021-11-26 14:09:30|12306.71|12306.71|12306.5|12306.5|12306.71|12306.71|12306.5|12306.5|0
1637935790000|2021-11-26 14:09:50|12305.49|12305.49|12305.22|12305.22|12305.49|12305.49|12305.22|12305.22|0
1637935800000|2021-11-26 14:10:00|12305.27|12305.27|12304.99|12304.99|12305.29|12305.29|12304.99|12304.99|0
1637935810000|2021-11-26 14:10:10|12304.64|12304.64|12304.64|12304.64|12304.64|12304.64|12304.64|12304.64|0
1637935820000|2021-11-26 14:10:20|12303.63|12303.63|12303.63|12303.63|12303.63|12303.63|12303.63|12303.63|0
1637935830000|2021-11-26 14:10:30|12302.63|12302.63|12302.63|12302.63|12302.63|12302.63|12302.63|12302.63|0
1637935840000|2021-11-26 14:10:40|12300.8|12300.8|12300.8|12300.8|12300.8|12300.8|12300.8|12300.8|0
1637935850000|2021-11-26 14:10:50|12301.21|12301.21|12302.85|12302.85|12302.85|12302.85|12301.21|12301.21|0
1637935860000|2021-11-26 14:11:00|12302.68|12302.68|12301.45|12301.45|12302.68|12302.68|12301.45|12301.45|0
1637935870000|2021-11-26 14:11:10|12301.37|12301.37|12301.37|12301.37|12301.37|12301.37|12301.37|12301.37|0
1637935890000|2021-11-26 14:11:30|12299.36|12299.36|12299.15|12299.15|12299.36|12299.36|12299.15|12299.15|0
1637935900000|2021-11-26 14:11:40|12299.13|12299.13|12299.34|12299.34|12299.34|12299.34|12299.13|12299.13|0
1637935910000|2021-11-26 14:11:50|12301.36|12301.36|12301.55|12301.55|12301.71|12301.71|12301.36|12301.36|0
1637935920000|2021-11-26 14:12:00|12300.73|12300.73|12301.24|12301.24|12301.24|12301.24|12300.73|12300.73|0
1637935930000|2021-11-26 14:12:10|12300.24|12300.24|12300.24|12300.24|12300.24|12300.24|12300.24|12300.24|0
1637935940000|2021-11-26 14:12:20|12299.97|12299.97|12299.8|12299.8|12299.97|12299.97|12299.8|12299.8|0
1637935970000|2021-11-26 14:12:50|12298.8|12298.8|12298.8|12298.8|12298.8|12298.8|12298.8|12298.8|0
1637935980000|2021-11-26 14:13:00|12298.55|12298.55|12298.23|12298.23|12298.55|12298.55|12298.23|12298.23|0
1637935990000|2021-11-26 14:13:10|12297.52|12297.52|12298.04|12298.04|12298.04|12298.04|12297.52|12297.52|0
1637936000000|2021-11-26 14:13:20|12297.47|12297.47|12296.46|12296.46|12297.47|12297.47|12296.46|12296.46|0
1637936010000|2021-11-26 14:13:30|12295.46|12295.46|12295.67|12295.67|12295.67|12295.67|12295.46|12295.46|0
1637936020000|2021-11-26 14:13:40|12296.68|12296.68|12296.9|12296.9|12296.9|12296.9|12296.68|12296.68|0
1637936030000|2021-11-26 14:13:50|12297.11|12297.11|12297.11|12297.11|12297.11|12297.11|12297.11|12297.11|0
1637936040000|2021-11-26 14:14:00|12296.76|12296.76|12295.6|12295.6|12296.76|12296.76|12295.6|12295.6|0
1637936050000|2021-11-26 14:14:10|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|0
1637936060000|2021-11-26 14:14:20|12296.43|12296.43|12296.24|12296.24|12296.59|12296.59|12296.24|12296.24|0
1637936070000|2021-11-26 14:14:30|12294.22|12294.22|12293.84|12293.84|12294.22|12294.22|12293.84|12293.84|0
1637936090000|2021-11-26 14:14:50|12293.68|12293.68|12293.76|12293.76|12293.76|12293.76|12293.68|12293.68|0
1637936100000|2021-11-26 14:15:00|12293.87|12293.87|12293.18|12293.18|12293.87|12293.87|12292.64|12292.64|0
1637936120000|2021-11-26 14:15:20|12292.17|12292.17|12291.75|12291.75|12292.17|12292.17|12291.75|12291.75|0
1637936140000|2021-11-26 14:15:40|12291.04|12291.04|12290.57|12290.57|12291.04|12291.04|12290.22|12290.22|0
1637936150000|2021-11-26 14:15:50|12291.39|12291.39|12291.39|12291.39|12291.55|12291.55|12291.39|12291.39|0
1637936160000|2021-11-26 14:16:00|12291.47|12291.47|12291.12|12291.12|12291.47|12291.47|12291.12|12291.12|0
1637936170000|2021-11-26 14:16:10|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|12291.04|0
1637936180000|2021-11-26 14:16:20|12291.38|12291.38|12292.09|12292.09|12292.09|12292.09|12291.38|12291.38|0
1637936190000|2021-11-26 14:16:30|12292.17|12292.17|12291.24|12291.24|12292.17|12292.17|12291.16|12291.16|0
1637936200000|2021-11-26 14:16:40|12291.59|12291.59|12291.59|12291.59|12292.6|12292.6|12291.59|12291.59|0
1637936210000|2021-11-26 14:16:50|12291.95|12291.95|12291.95|12291.95|12291.95|12291.95|12291.59|12291.59|0
1637936220000|2021-11-26 14:17:00|12291.54|12291.54|12288.64|12288.64|12291.54|12291.54|12288.64|12288.64|0
1637936230000|2021-11-26 14:17:10|12288.28|12288.28|12288.28|12288.28|12288.28|12288.28|12288.28|12288.28|0
1637936240000|2021-11-26 14:17:20|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.28|12288.28|0
1637936250000|2021-11-26 14:17:30|12288.34|12288.34|12288.32|12288.32|12288.34|12288.34|12288.32|12288.32|0
1637936260000|2021-11-26 14:17:40|12288.48|12288.48|12287.07|12287.07|12288.48|12288.48|12287.07|12287.07|0
1637936280000|2021-11-26 14:18:00|12287.29|12287.29|12286.53|12286.53|12287.29|12287.29|12286.53|12286.53|0
1637936290000|2021-11-26 14:18:10|12287.34|12287.34|12287.34|12287.34|12287.34|12287.34|12287.34|12287.34|0
1637936300000|2021-11-26 14:18:20|12285.93|12285.93|12286.34|12286.34|12286.34|12286.34|12285.93|12285.93|0
1637936310000|2021-11-26 14:18:30|12286.5|12286.5|12286.58|12286.58|12286.58|12286.58|12286.5|12286.5|0
1637936320000|2021-11-26 14:18:40|12285.57|12285.57|12283.98|12283.98|12285.57|12285.57|12283.98|12283.98|0
1637936340000|2021-11-26 14:19:00|12283.09|12283.09|12284.09|12284.09|12284.09|12284.09|12283.09|12283.09|0
1637936360000|2021-11-26 14:19:20|12284.8|12284.8|12284.8|12284.8|12284.8|12284.8|12284.8|12284.8|0
1637936370000|2021-11-26 14:19:30|12285.62|12285.62|12285.97|12285.97|12285.97|12285.97|12285.62|12285.62|0
1637936380000|2021-11-26 14:19:40|12286.09|12286.09|12286.09|12286.09|12286.09|12286.09|12286.09|12286.09|0
1637936390000|2021-11-26 14:19:50|12285.96|12285.96|12285.96|12285.96|12285.96|12285.96|12285.96|12285.96|0
1637936400000|2021-11-26 14:20:00|12286.18|12286.18|12286.18|12286.18|12286.18|12286.18|12286.18|12286.18|0
1637936410000|2021-11-26 14:20:10|12286.09|12286.09|12286.09|12286.09|12286.09|12286.09|12286.09|12286.09|0
1637936420000|2021-11-26 14:20:20|12286.26|12286.26|12286.26|12286.26|12286.26|12286.26|12286.26|12286.26|0
1637936430000|2021-11-26 14:20:30|12286.13|12286.13|12288.14|12288.14|12288.14|12288.14|12286.13|12286.13|0
1637936440000|2021-11-26 14:20:40|12287.13|12287.13|12289.38|12289.38|12289.38|12289.38|12287.13|12287.13|0
1637936450000|2021-11-26 14:20:50|12289.6|12289.6|12290.99|12290.99|12290.99|12290.99|12289.6|12289.6|0
1637936460000|2021-11-26 14:21:00|12289.98|12289.98|12290.4|12290.4|12290.4|12290.4|12289.16|12289.16|0
1637936470000|2021-11-26 14:21:10|12290.51|12290.51|12290.51|12290.51|12290.78|12290.78|12290.42|12290.42|0
1637936480000|2021-11-26 14:21:20|12290.16|12290.16|12290.16|12290.16|12290.16|12290.16|12290.16|12290.16|0
1637936490000|2021-11-26 14:21:30|12290.25|12290.25|12290.25|12290.25|12290.25|12290.25|12290.25|12290.25|0
1637936500000|2021-11-26 14:21:40|12290.46|12290.46|12290.46|12290.46|12290.46|12290.46|12290.46|12290.46|0
1637936510000|2021-11-26 14:21:50|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|12291.28|0
1637936530000|2021-11-26 14:22:10|12291.72|12291.72|12291.36|12291.36|12291.87|12291.87|12291.36|12291.36|0
1637936540000|2021-11-26 14:22:20|12291.71|12291.71|12291.71|12291.71|12291.71|12291.71|12291.71|12291.71|0
1637936550000|2021-11-26 14:22:30|12292.07|12292.07|12294.47|12294.47|12294.47|12294.47|12292.07|12292.07|0
1637936560000|2021-11-26 14:22:40|12294.25|12294.25|12294.25|12294.25|12294.25|12294.25|12294.25|12294.25|0
1637936570000|2021-11-26 14:22:50|12296.27|12296.27|12295.86|12295.86|12296.27|12296.27|12295.86|12295.86|0
1637936590000|2021-11-26 14:23:10|12297.09|12297.09|12297.43|12297.43|12297.43|12297.43|12297.09|12297.09|0
1637936620000|2021-11-26 14:23:40|12297.6|12297.6|12297.82|12297.82|12297.82|12297.82|12297.6|12297.6|0
1637936640000|2021-11-26 14:24:00|12298.01|12298.01|12296.29|12296.29|12298.01|12298.01|12296.29|12296.29|0
1637936660000|2021-11-26 14:24:20|12297.52|12297.52|12297.52|12297.52|12297.52|12297.52|12297.52|12297.52|0
1637936670000|2021-11-26 14:24:30|12297.93|12297.93|12297.93|12297.93|12297.93|12297.93|12297.93|12297.93|0
1637936680000|2021-11-26 14:24:40|12298.19|12298.19|12297.86|12297.86|12298.19|12298.19|12297.86|12297.86|0
1637936690000|2021-11-26 14:24:50|12298.07|12298.07|12298.07|12298.07|12298.07|12298.07|12298.07|12298.07|0
1637936700000|2021-11-26 14:25:00|12298.11|12298.11|12298.27|12298.27|12298.27|12298.27|12298.11|12298.11|0
1637936720000|2021-11-26 14:25:20|12297.81|12297.81|12296.37|12296.37|12297.81|12297.81|12296.37|12296.37|0
1637936760000|2021-11-26 14:26:00|12297.37|12297.37|12297.37|12297.37|12297.64|12297.64|12297.37|12297.37|0
1637936770000|2021-11-26 14:26:10|12297.11|12297.11|12297.11|12297.11|12297.11|12297.11|12297.11|12297.11|0
1637936780000|2021-11-26 14:26:20|12295.1|12295.1|12293.72|12293.72|12295.1|12295.1|12293.72|12293.72|0
1637936790000|2021-11-26 14:26:30|12293.55|12293.55|12295.79|12295.79|12295.79|12295.79|12293.55|12293.55|0
1637936800000|2021-11-26 14:26:40|12296.66|12296.66|12297.66|12297.66|12297.66|12297.66|12296.66|12296.66|0
1637936810000|2021-11-26 14:26:50|12297.88|12297.88|12298.04|12298.04|12298.04|12298.04|12297.88|12297.88|0
1637936820000|2021-11-26 14:27:00|12298.31|12298.31|12299.32|12299.32|12300.32|12300.32|12298.31|12298.31|0
1637936830000|2021-11-26 14:27:10|12299.1|12299.1|12299.1|12299.1|12299.1|12299.1|12299.1|12299.1|0
1637936850000|2021-11-26 14:27:30|12299.06|12299.06|12299.06|12299.06|12299.06|12299.06|12299.06|12299.06|0
1637936860000|2021-11-26 14:27:40|12300.29|12300.29|12300.29|12300.29|12300.29|12300.29|12300.29|12300.29|0
1637936870000|2021-11-26 14:27:50|12300.53|12300.53|12300.53|12300.53|12300.53|12300.53|12300.53|12300.53|0
1637936880000|2021-11-26 14:28:00|12301.77|12301.77|12300.53|12300.53|12301.77|12301.77|12300.53|12300.53|0
1637936890000|2021-11-26 14:28:10|12300.72|12300.72|12300.72|12300.72|12300.72|12300.72|12300.72|12300.72|0
1637936900000|2021-11-26 14:28:20|12300.48|12300.48|12302.66|12302.66|12302.66|12302.66|12300.48|12300.48|0
1637936910000|2021-11-26 14:28:30|12303.1|12303.1|12303.25|12303.25|12303.25|12303.25|12302.72|12302.72|0
1637936920000|2021-11-26 14:28:40|12303.03|12303.03|12303.94|12303.94|12303.94|12303.94|12302.93|12302.93|0
1637936930000|2021-11-26 14:28:50|12301.93|12301.93|12302.63|12302.63|12302.63|12302.63|12301.93|12301.93|0
1637936940000|2021-11-26 14:29:00|12301.62|12301.62|12301.62|12301.62|12301.62|12301.62|12301.62|12301.62|0
1637936960000|2021-11-26 14:29:20|12302.03|12302.03|12303.04|12303.04|12303.04|12303.04|12302.03|12302.03|0
1637936980000|2021-11-26 14:29:40|12303.75|12303.75|12306.43|12306.43|12306.43|12306.43|12303.75|12303.75|0
1637936990000|2021-11-26 14:29:50|12307.25|12307.25|12307.41|12307.41|12307.41|12307.41|12307.25|12307.25|0
1637937000000|2021-11-26 14:30:00|12306.41|12306.41|12311.79|12311.79|12311.79|12311.79|12306.41|12306.41|0
1637937010000|2021-11-26 14:30:10|12310.55|12310.55|12311.44|12311.44|12311.44|12311.44|12310.55|12310.55|0
1637937020000|2021-11-26 14:30:20|12310.21|12310.21|12311.03|12311.03|12311.03|12311.03|12310.21|12310.21|0
1637937030000|2021-11-26 14:30:30|12309.21|12309.21|12307.51|12307.51|12309.21|12309.21|12307.46|12307.46|0
1637937040000|2021-11-26 14:30:40|12309.52|12309.52|12309.52|12309.52|12309.52|12309.52|12309.52|12309.52|0
1637937050000|2021-11-26 14:30:50|12309.93|12309.93|12309.72|12309.72|12309.93|12309.93|12309.72|12309.72|0
1637937060000|2021-11-26 14:31:00|12310.72|12310.72|12312.67|12312.67|12313|12313|12310.31|12310.31|0
1637937070000|2021-11-26 14:31:10|12313.08|12313.08|12312.97|12312.97|12313.16|12313.16|12312.8|12312.8|0
1637937080000|2021-11-26 14:31:20|12311.74|12311.74|12310.73|12310.73|12311.74|12311.74|12310.73|12310.73|0
1637937090000|2021-11-26 14:31:30|12311.14|12311.14|12310.35|12310.35|12311.14|12311.14|12310.35|12310.35|0
1637937100000|2021-11-26 14:31:40|12310.57|12310.57|12311.28|12311.28|12311.28|12311.28|12310.57|12310.57|0
1637937110000|2021-11-26 14:31:50|12311.69|12311.69|12311.14|12311.14|12311.96|12311.96|12311.14|12311.14|0
1637937120000|2021-11-26 14:32:00|12311.4|12311.4|12311.83|12311.83|12311.83|12311.83|12311.23|12311.23|0
1637937130000|2021-11-26 14:32:10|12310.82|12310.82|12310.82|12310.82|12310.82|12310.82|12310.82|12310.82|0
1637937140000|2021-11-26 14:32:20|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|12310.58|0
1637937150000|2021-11-26 14:32:30|12311.81|12311.81|12311.6|12311.6|12311.81|12311.81|12311.38|12311.38|0
1637937160000|2021-11-26 14:32:40|12310.37|12310.37|12309.34|12309.34|12310.37|12310.37|12309.34|12309.34|0
1637937170000|2021-11-26 14:32:50|12309.56|12309.56|12309.56|12309.56|12309.56|12309.56|12309.56|12309.56|0
1637937180000|2021-11-26 14:33:00|12309.8|12309.8|12306.43|12306.43|12309.8|12309.8|12306.43|12306.43|0
1637937190000|2021-11-26 14:33:10|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|12306.26|0
1637937200000|2021-11-26 14:33:20|12306.02|12306.02|12306.02|12306.02|12306.02|12306.02|12306.02|12306.02|0
1637937210000|2021-11-26 14:33:30|12307.25|12307.25|12308.26|12308.26|12308.26|12308.26|12307.25|12307.25|0
1637937220000|2021-11-26 14:33:40|12308.48|12308.48|12308.48|12308.48|12308.48|12308.48|12308.48|12308.48|0
1637937230000|2021-11-26 14:33:50|12309.71|12309.71|12311.97|12311.97|12311.97|12311.97|12309.71|12309.71|0
1637937240000|2021-11-26 14:34:00|12312.97|12312.97|12312.64|12312.64|12312.97|12312.97|12312.56|12312.56|0
1637937250000|2021-11-26 14:34:10|12313.65|12313.65|12314.43|12314.43|12314.88|12314.88|12313.65|12313.65|0
1637937260000|2021-11-26 14:34:20|12314.67|12314.67|12314.67|12314.67|12314.67|12314.67|12314.67|12314.67|0
1637937270000|2021-11-26 14:34:30|12314.27|12314.27|12312.84|12312.84|12314.27|12314.27|12312.84|12312.84|0
1637937280000|2021-11-26 14:34:40|12311.84|12311.84|12311.84|12311.84|12311.84|12311.84|12311.84|12311.84|0
1637937300000|2021-11-26 14:35:00|12310.31|12310.31|12308.55|12308.55|12310.38|12310.38|12308.55|12308.55|0
1637937310000|2021-11-26 14:35:10|12308.14|12308.14|12309.66|12309.66|12309.66|12309.66|12308.01|12308.01|0
1637937320000|2021-11-26 14:35:20|12309.88|12309.88|12312.03|12312.03|12312.44|12312.44|12309.88|12309.88|0
1637937330000|2021-11-26 14:35:30|12312.25|12312.25|12315.11|12315.11|12315.11|12315.11|12312.25|12312.25|0
1637937340000|2021-11-26 14:35:40|12316.34|12316.34|12314.45|12314.45|12316.69|12316.69|12314.45|12314.45|0
1637937350000|2021-11-26 14:35:50|12317.46|12317.46|12317.9|12317.9|12317.9|12317.9|12317.46|12317.46|0
1637937360000|2021-11-26 14:36:00|12318.14|12318.14|12318.41|12318.41|12318.62|12318.62|12318.14|12318.14|0
1637937370000|2021-11-26 14:36:10|12319.64|12319.64|12319.8|12319.8|12320.21|12320.21|12319.39|12319.39|0
1637937380000|2021-11-26 14:36:20|12320.81|12320.81|12320.17|12320.17|12321.4|12321.4|12320.17|12320.17|0
1637937390000|2021-11-26 14:36:30|12321.4|12321.4|12321.4|12321.4|12321.4|12321.4|12321.4|12321.4|0
1637937400000|2021-11-26 14:36:40|12321.19|12321.19|12320.78|12320.78|12321.19|12321.19|12320.78|12320.78|0
1637937410000|2021-11-26 14:36:50|12319.54|12319.54|12319.54|12319.54|12319.54|12319.54|12319.54|12319.54|0
1637937420000|2021-11-26 14:37:00|12320.55|12320.55|12323.79|12323.79|12323.79|12323.79|12320.55|12320.55|0
1637937430000|2021-11-26 14:37:10|12323.58|12323.58|12320.77|12320.77|12324.01|12324.01|12320.77|12320.77|0
1637937440000|2021-11-26 14:37:20|12321.01|12321.01|12320.65|12320.65|12321.01|12321.01|12320.65|12320.65|0
1637937460000|2021-11-26 14:37:40|12321.01|12321.01|12321.01|12321.01|12321.01|12321.01|12321.01|12321.01|0
1637937470000|2021-11-26 14:37:50|12321.04|12321.04|12320.97|12320.97|12321.04|12321.04|12320.97|12320.97|0
1637937480000|2021-11-26 14:38:00|12321.04|12321.04|12321.21|12321.21|12321.21|12321.21|12321.04|12321.04|0
1637937490000|2021-11-26 14:38:10|12321.43|12321.43|12321.43|12321.43|12321.43|12321.43|12321.43|12321.43|0
1637937500000|2021-11-26 14:38:20|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|12322.44|0
1637937510000|2021-11-26 14:38:30|12323.44|12323.44|12328.42|12328.42|12328.58|12328.58|12323.44|12323.44|0
1637937520000|2021-11-26 14:38:40|12328.83|12328.83|12330.07|12330.07|12333.25|12333.25|12328.83|12328.83|0
1637937540000|2021-11-26 14:39:00|12331.29|12331.29|12331.41|12331.41|12331.81|12331.81|12331.29|12331.29|0
1637937550000|2021-11-26 14:39:10|12331.6|12331.6|12330.92|12330.92|12331.73|12331.73|12330.92|12330.92|0
1637937560000|2021-11-26 14:39:20|12330.51|12330.51|12330.1|12330.1|12330.51|12330.51|12330.1|12330.1|0
1637937570000|2021-11-26 14:39:30|12329.93|12329.93|12321.5|12321.5|12329.97|12329.97|12321.5|12321.5|0
1637937580000|2021-11-26 14:39:40|12321.26|12321.26|12325.32|12325.32|12325.32|12325.32|12321.26|12321.26|0
1637937590000|2021-11-26 14:39:50|12325.75|12325.75|12326.8|12326.8|12326.8|12326.8|12325.56|12325.56|0
1637937600000|2021-11-26 14:40:00|12327.2|12327.2|12330.09|12330.09|12330.59|12330.59|12327.2|12327.2|0
1637937610000|2021-11-26 14:40:10|12329.79|12329.79|12328.67|12328.67|12329.89|12329.89|12328.67|12328.67|0
1637937620000|2021-11-26 14:40:20|12329.67|12329.67|12329.67|12329.67|12329.67|12329.67|12329.67|12329.67|0
1637937630000|2021-11-26 14:40:30|12328.44|12328.44|12329.67|12329.67|12329.67|12329.67|12328.44|12328.44|0
1637937640000|2021-11-26 14:40:40|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|12328.44|0
1637937650000|2021-11-26 14:40:50|12328.27|12328.27|12328.27|12328.27|12328.27|12328.27|12328.27|12328.27|0
1637937660000|2021-11-26 14:41:00|12324.25|12324.25|12325.12|12325.12|12325.12|12325.12|12322.88|12322.88|0
1637937670000|2021-11-26 14:41:10|12326.12|12326.12|12326.04|12326.04|12326.12|12326.12|12326.04|12326.04|0
1637937680000|2021-11-26 14:41:20|12324.03|12324.03|12320.81|12320.81|12324.03|12324.03|12320.81|12320.81|0
1637937690000|2021-11-26 14:41:30|12320.54|12320.54|12309.84|12309.84|12320.54|12320.54|12309.84|12309.84|0
1637937700000|2021-11-26 14:41:40|12309.95|12309.95|12311.44|12311.44|12311.44|12311.44|12309.95|12309.95|0
1637937710000|2021-11-26 14:41:50|12310.79|12310.79|12312.09|12312.09|12312.09|12312.09|12310.79|12310.79|0
1637937720000|2021-11-26 14:42:00|12313.32|12313.32|12310.8|12310.8|12313.32|12313.32|12310.8|12310.8|0
1637937730000|2021-11-26 14:42:10|12311.2|12311.2|12312.46|12312.46|12312.46|12312.46|12311.2|12311.2|0
1637937740000|2021-11-26 14:42:20|12312.82|12312.82|12315.05|12315.05|12315.05|12315.05|12312.82|12312.82|0
1637937760000|2021-11-26 14:42:40|12313.82|12313.82|12313.82|12313.82|12313.82|12313.82|12313.82|12313.82|0
1637937770000|2021-11-26 14:42:50|12313.58|12313.58|12313.58|12313.58|12313.58|12313.58|12313.58|12313.58|0
1637937780000|2021-11-26 14:43:00|12313.17|12313.17|12308.21|12308.21|12313.17|12313.17|12308.21|12308.21|0
1637937790000|2021-11-26 14:43:10|12308|12308|12307.7|12307.7|12308|12308|12306.25|12306.25|0
1637937800000|2021-11-26 14:43:20|12307.91|12307.91|12302.88|12302.88|12307.95|12307.95|12302.88|12302.88|0
1637937810000|2021-11-26 14:43:30|12301.65|12301.65|12302.88|12302.88|12302.88|12302.88|12301.65|12301.65|0
1637937820000|2021-11-26 14:43:40|12305.36|12305.36|12305.87|12305.87|12307.1|12307.1|12305.36|12305.36|0
1637937830000|2021-11-26 14:43:50|12305.46|12305.46|12305.46|12305.46|12305.46|12305.46|12305.46|12305.46|0
1637937840000|2021-11-26 14:44:00|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|0
1637937850000|2021-11-26 14:44:10|12303.99|12303.99|12305.02|12305.02|12305.02|12305.02|12303.99|12303.99|0
1637937860000|2021-11-26 14:44:20|12305.38|12305.38|12307.39|12307.39|12307.39|12307.39|12305.38|12305.38|0
1637937870000|2021-11-26 14:44:30|12305.98|12305.98|12305.85|12305.85|12305.98|12305.98|12305.85|12305.85|0
1637937880000|2021-11-26 14:44:40|12306.16|12306.16|12305.95|12305.95|12306.16|12306.16|12305.95|12305.95|0
1637937890000|2021-11-26 14:44:50|12306.16|12306.16|12306.16|12306.16|12306.16|12306.16|12306.16|12306.16|0
1637937900000|2021-11-26 14:45:00|12304.93|12304.93|12304.17|12304.17|12304.93|12304.93|12304.17|12304.17|0
1637937910000|2021-11-26 14:45:10|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|12303.83|0
1637937920000|2021-11-26 14:45:20|12303.61|12303.61|12295.51|12295.51|12303.61|12303.61|12295.51|12295.51|0
1637937930000|2021-11-26 14:45:30|12294.71|12294.71|12293.02|12293.02|12294.71|12294.71|12293.02|12293.02|0
1637937940000|2021-11-26 14:45:40|12292.8|12292.8|12287.25|12287.25|12292.8|12292.8|12287.25|12287.25|0
1637937950000|2021-11-26 14:45:50|12288.25|12288.25|12285.21|12285.21|12288.25|12288.25|12285.21|12285.21|0
1637937960000|2021-11-26 14:46:00|12284.5|12284.5|12284.6|12284.6|12285.02|12285.02|12283.61|12283.61|0
1637937970000|2021-11-26 14:46:10|12285.6|12285.6|12282.58|12282.58|12285.6|12285.6|12282.58|12282.58|0
1637937980000|2021-11-26 14:46:20|12286.28|12286.28|12285.29|12285.29|12286.52|12286.52|12285.29|12285.29|0
1637937990000|2021-11-26 14:46:30|12285.02|12285.02|12288.34|12288.34|12289.45|12289.45|12285.02|12285.02|0
1637938000000|2021-11-26 14:46:40|12287.93|12287.93|12287.35|12287.35|12288.94|12288.94|12287.35|12287.35|0
1637938020000|2021-11-26 14:47:00|12287.11|12287.11|12287.46|12287.46|12287.46|12287.46|12287.11|12287.11|0
1637938030000|2021-11-26 14:47:10|12287.82|12287.82|12286.46|12286.46|12287.82|12287.82|12286.46|12286.46|0
1637938040000|2021-11-26 14:47:20|12286.27|12286.27|12286.56|12286.56|12286.56|12286.56|12286.08|12286.08|0
1637938050000|2021-11-26 14:47:30|12287.57|12287.57|12287.57|12287.57|12287.57|12287.57|12287.57|12287.57|0
1637938060000|2021-11-26 14:47:40|12287.93|12287.93|12281.67|12281.67|12287.93|12287.93|12281.6|12281.6|0
1637938070000|2021-11-26 14:47:50|12281.46|12281.46|12278.44|12278.44|12281.46|12281.46|12278.44|12278.44|0
1637938080000|2021-11-26 14:48:00|12280.45|12280.45|12281.76|12281.76|12281.76|12281.76|12280.21|12280.21|0
1637938090000|2021-11-26 14:48:10|12278.74|12278.74|12280.89|12280.89|12280.89|12280.89|12278.74|12278.74|0
1637938100000|2021-11-26 14:48:20|12281.02|12281.02|12286.78|12286.78|12286.78|12286.78|12281.02|12281.02|0
1637938110000|2021-11-26 14:48:30|12287.05|12287.05|12288.24|12288.24|12288.24|12288.24|12287.05|12287.05|0
1637938120000|2021-11-26 14:48:40|12288.6|12288.6|12289.86|12289.86|12289.96|12289.96|12288.6|12288.6|0
1637938130000|2021-11-26 14:48:50|12289.5|12289.5|12289.5|12289.5|12289.5|12289.5|12289.5|12289.5|0
1637938140000|2021-11-26 14:49:00|12291.92|12291.92|12289.24|12289.24|12291.92|12291.92|12289.24|12289.24|0
1637938150000|2021-11-26 14:49:10|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|0
1637938160000|2021-11-26 14:49:20|12289.22|12289.22|12288.22|12288.22|12289.22|12289.22|12288.22|12288.22|0
1637938170000|2021-11-26 14:49:30|12287.87|12287.87|12286.91|12286.91|12287.87|12287.87|12286.91|12286.91|0
1637938180000|2021-11-26 14:49:40|12285.68|12285.68|12285.68|12285.68|12285.68|12285.68|12285.68|12285.68|0
1637938190000|2021-11-26 14:49:50|12284.45|12284.45|12284.01|12284.01|12284.45|12284.45|12284.01|12284.01|0
1637938200000|2021-11-26 14:50:00|12284.23|12284.23|12284.23|12284.23|12285.46|12285.46|12283.22|12283.22|0
1637938210000|2021-11-26 14:50:10|12283.89|12283.89|12281.23|12281.23|12283.89|12283.89|12281.23|12281.23|0
1637938220000|2021-11-26 14:50:20|12280.92|12280.92|12284.01|12284.01|12284.01|12284.01|12280.35|12280.35|0
1637938230000|2021-11-26 14:50:30|12284.25|12284.25|12286.38|12286.38|12286.38|12286.38|12284.25|12284.25|0
1637938240000|2021-11-26 14:50:40|12288.39|12288.39|12292.51|12292.51|12292.51|12292.51|12288.39|12288.39|0
1637938260000|2021-11-26 14:51:00|12292.43|12292.43|12293.47|12293.47|12293.47|12293.47|12291.84|12291.84|0
1637938270000|2021-11-26 14:51:10|12293.73|12293.73|12299.06|12299.06|12299.06|12299.06|12293.73|12293.73|0
1637938280000|2021-11-26 14:51:20|12297.82|12297.82|12295.81|12295.81|12297.82|12297.82|12295.81|12295.81|0
1637938290000|2021-11-26 14:51:30|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|12297.04|0
1637938300000|2021-11-26 14:51:40|12296.95|12296.95|12296.92|12296.92|12296.95|12296.95|12296.92|12296.92|0
1637938310000|2021-11-26 14:51:50|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|12297.01|0
1637938320000|2021-11-26 14:52:00|12296.65|12296.65|12296.21|12296.21|12296.82|12296.82|12296.21|12296.21|0
1637938330000|2021-11-26 14:52:10|12296.56|12296.56|12296.97|12296.97|12296.97|12296.97|12296.56|12296.56|0
1637938340000|2021-11-26 14:52:20|12297.32|12297.32|12298.86|12298.86|12298.86|12298.86|12297.32|12297.32|0
1637938350000|2021-11-26 14:52:30|12296.85|12296.85|12296.85|12296.85|12296.85|12296.85|12296.85|12296.85|0
1637938370000|2021-11-26 14:52:50|12296.44|12296.44|12297.15|12297.15|12297.15|12297.15|12296.44|12296.44|0
1637938380000|2021-11-26 14:53:00|12296.69|12296.69|12297.31|12297.31|12297.31|12297.31|12295.87|12295.87|0
1637938390000|2021-11-26 14:53:10|12298.26|12298.26|12299.4|12299.4|12299.48|12299.48|12298.26|12298.26|0
1637938400000|2021-11-26 14:53:20|12299.62|12299.62|12299.84|12299.84|12299.84|12299.84|12299.62|12299.62|0
1637938420000|2021-11-26 14:53:40|12299.49|12299.49|12299.71|12299.71|12299.73|12299.73|12299.49|12299.49|0
1637938450000|2021-11-26 14:54:10|12298.3|12298.3|12298.71|12298.71|12298.88|12298.88|12298.3|12298.3|0
1637938460000|2021-11-26 14:54:20|12298.58|12298.58|12298.49|12298.49|12298.58|12298.58|12298.49|12298.49|0
1637938470000|2021-11-26 14:54:30|12299.05|12299.05|12299.26|12299.26|12299.26|12299.26|12299.05|12299.05|0
1637938480000|2021-11-26 14:54:40|12300.27|12300.27|12300.27|12300.27|12300.27|12300.27|12300.27|12300.27|0
1637938490000|2021-11-26 14:54:50|12300.68|12300.68|12302.2|12302.2|12303.02|12303.02|12300.68|12300.68|0
1637938500000|2021-11-26 14:55:00|12302.46|12302.46|12302.27|12302.27|12303.08|12303.08|12302.27|12302.27|0
1637938510000|2021-11-26 14:55:10|12302.61|12302.61|12302.61|12302.61|12302.61|12302.61|12302.61|12302.61|0
1637938520000|2021-11-26 14:55:20|12302.77|12302.77|12300.76|12300.76|12302.77|12302.77|12300.76|12300.76|0
1637938530000|2021-11-26 14:55:30|12298.74|12298.74|12297.81|12297.81|12298.74|12298.74|12296.8|12296.8|0
1637938550000|2021-11-26 14:55:50|12298.16|12298.16|12298.24|12298.24|12298.24|12298.24|12298.16|12298.16|0
1637938560000|2021-11-26 14:56:00|12298.51|12298.51|12304.23|12304.23|12304.23|12304.23|12298.51|12298.51|0
1637938580000|2021-11-26 14:56:20|12302.65|12302.65|12298.04|12298.04|12302.65|12302.65|12298.04|12298.04|0
1637938590000|2021-11-26 14:56:30|12298.26|12298.26|12297.42|12297.42|12298.26|12298.26|12297.42|12297.42|0
1637938600000|2021-11-26 14:56:40|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|0
1637938610000|2021-11-26 14:56:50|12297.25|12297.25|12297.25|12297.25|12297.25|12297.25|12297.25|12297.25|0
1637938620000|2021-11-26 14:57:00|12296.03|12296.03|12296.03|12296.03|12296.03|12296.03|12296.03|12296.03|0
1637938630000|2021-11-26 14:57:10|12295.02|12295.02|12294.02|12294.02|12295.02|12295.02|12294.02|12294.02|0
1637938640000|2021-11-26 14:57:20|12296.03|12296.03|12294.62|12294.62|12296.03|12296.03|12294.62|12294.62|0
1637938650000|2021-11-26 14:57:30|12294.28|12294.28|12294.28|12294.28|12294.28|12294.28|12294.28|12294.28|0
1637938660000|2021-11-26 14:57:40|12294.4|12294.4|12291.15|12291.15|12294.4|12294.4|12291.15|12291.15|0
1637938670000|2021-11-26 14:57:50|12290.44|12290.44|12291.54|12291.54|12291.54|12291.54|12290.44|12290.44|0
1637938680000|2021-11-26 14:58:00|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|12289.53|0
1637938690000|2021-11-26 14:58:10|12289.58|12289.58|12286.23|12286.23|12289.58|12289.58|12286.23|12286.23|0
1637938700000|2021-11-26 14:58:20|12285.96|12285.96|12283.8|12283.8|12285.96|12285.96|12283.37|12283.37|0
1637938710000|2021-11-26 14:58:30|12282.8|12282.8|12282.03|12282.03|12282.87|12282.87|12281.87|12281.87|0
1637938720000|2021-11-26 14:58:40|12282.38|12282.38|12285.4|12285.4|12285.4|12285.4|12282.38|12282.38|0
1637938730000|2021-11-26 14:58:50|12285.62|12285.62|12287.39|12287.39|12287.39|12287.39|12285.62|12285.62|0
1637938740000|2021-11-26 14:59:00|12287.17|12287.17|12287.17|12287.17|12287.17|12287.17|12287.17|12287.17|0
1637938750000|2021-11-26 14:59:10|12285.94|12285.94|12284.33|12284.33|12285.94|12285.94|12283.32|12283.32|0
1637938760000|2021-11-26 14:59:20|12282.32|12282.32|12282.15|12282.15|12282.32|12282.32|12282.07|12282.07|0
1637938770000|2021-11-26 14:59:30|12281.93|12281.93|12282.24|12282.24|12282.24|12282.24|12281.93|12281.93|0
1637938780000|2021-11-26 14:59:40|12281.74|12281.74|12281.43|12281.43|12281.74|12281.74|12281.43|12281.43|0
1637938790000|2021-11-26 14:59:50|12281.84|12281.84|12283.15|12283.15|12284.23|12284.23|12281.84|12281.84|0
1637938800000|2021-11-26 15:00:00|12280.91|12280.91|12278.49|12278.49|12280.91|12280.91|12278.49|12278.49|0
1637938810000|2021-11-26 15:00:10|12278.57|12278.57|12278.57|12278.57|12278.57|12278.57|12278.57|12278.57|0
1637938820000|2021-11-26 15:00:20|12278.81|12278.81|12277.33|12277.33|12278.81|12278.81|12277.33|12277.33|0
1637938830000|2021-11-26 15:00:30|12276.29|12276.29|12274.31|12274.31|12276.29|12276.29|12274.31|12274.31|0
1637938840000|2021-11-26 15:00:40|12275.54|12275.54|12275.54|12275.54|12275.54|12275.54|12275.54|12275.54|0
1637938850000|2021-11-26 15:00:50|12275.19|12275.19|12268.41|12268.41|12275.4|12275.4|12268.41|12268.41|0
1637938860000|2021-11-26 15:01:00|12268.65|12268.65|12268.65|12268.65|12268.65|12268.65|12268.65|12268.65|0
1637938880000|2021-11-26 15:01:20|12270.66|12270.66|12271.33|12271.33|12271.43|12271.43|12270.66|12270.66|0
1637938890000|2021-11-26 15:01:30|12270.52|12270.52|12271.52|12271.52|12271.52|12271.52|12270.52|12270.52|0
1637938900000|2021-11-26 15:01:40|12271.44|12271.44|12271.02|12271.02|12271.44|12271.44|12271.02|12271.02|0
1637938910000|2021-11-26 15:01:50|12270.01|12270.01|12270.03|12270.03|12270.03|12270.03|12270.01|12270.01|0
1637938920000|2021-11-26 15:02:00|12269.02|12269.02|12267.99|12267.99|12269.02|12269.02|12267.99|12267.99|0
1637938930000|2021-11-26 15:02:10|12267.75|12267.75|12264.8|12264.8|12267.75|12267.75|12264.8|12264.8|0
1637938940000|2021-11-26 15:02:20|12263.8|12263.8|12263.67|12263.67|12263.8|12263.8|12263.67|12263.67|0
1637938950000|2021-11-26 15:02:30|12262.81|12262.81|12262.62|12262.62|12262.81|12262.81|12262.1|12262.1|0
1637938960000|2021-11-26 15:02:40|12262.7|12262.7|12261.47|12261.47|12262.7|12262.7|12261.47|12261.47|0
1637938970000|2021-11-26 15:02:50|12261.35|12261.35|12261.25|12261.25|12261.42|12261.42|12261.18|12261.18|0
1637938980000|2021-11-26 15:03:00|12261.46|12261.46|12261.46|12261.46|12261.46|12261.46|12261.46|12261.46|0
1637938990000|2021-11-26 15:03:10|12261.12|12261.12|12260.95|12260.95|12262.96|12262.96|12260.95|12260.95|0
1637939000000|2021-11-26 15:03:20|12260.73|12260.73|12258.67|12258.67|12260.73|12260.73|12258.67|12258.67|0
1637939010000|2021-11-26 15:03:30|12257.82|12257.82|12254.75|12254.75|12257.82|12257.82|12254.75|12254.75|0
1637939020000|2021-11-26 15:03:40|12254.73|12254.73|12256.64|12256.64|12256.64|12256.64|12254.63|12254.63|0
1637939030000|2021-11-26 15:03:50|12256.73|12256.73|12257.73|12257.73|12257.73|12257.73|12256.33|12256.33|0
1637939040000|2021-11-26 15:04:00|12258.25|12258.25|12260.84|12260.84|12261.66|12261.66|12258.25|12258.25|0
1637939050000|2021-11-26 15:04:10|12261.25|12261.25|12263.63|12263.63|12263.63|12263.63|12261.04|12261.04|0
1637939060000|2021-11-26 15:04:20|12264.04|12264.04|12264.77|12264.77|12265.18|12265.18|12264.04|12264.04|0
1637939070000|2021-11-26 15:04:30|12265.11|12265.11|12265.11|12265.11|12265.11|12265.11|12265.11|12265.11|0
1637939080000|2021-11-26 15:04:40|12264.7|12264.7|12264.7|12264.7|12264.7|12264.7|12264.7|12264.7|0
1637939090000|2021-11-26 15:04:50|12263.47|12263.47|12262.24|12262.24|12263.47|12263.47|12262.24|12262.24|0
1637939100000|2021-11-26 15:05:00|12262.6|12262.6|12266.3|12266.3|12266.3|12266.3|12262.6|12262.6|0
1637939110000|2021-11-26 15:05:10|12267.12|12267.12|12268.21|12268.21|12268.29|12268.29|12266.76|12266.76|0
1637939120000|2021-11-26 15:05:20|12268.38|12268.38|12266.94|12266.94|12268.38|12268.38|12266.94|12266.94|0
1637939130000|2021-11-26 15:05:30|12266.86|12266.86|12266.5|12266.5|12266.86|12266.86|12266.5|12266.5|0
1637939140000|2021-11-26 15:05:40|12264.37|12264.37|12265.84|12265.84|12265.84|12265.84|12264.37|12264.37|0
1637939150000|2021-11-26 15:05:50|12265.92|12265.92|12266.15|12266.15|12266.15|12266.15|12265.92|12265.92|0
1637939160000|2021-11-26 15:06:00|12265.34|12265.34|12264.69|12264.69|12265.75|12265.75|12264.69|12264.69|0
1637939170000|2021-11-26 15:06:10|12264.84|12264.84|12267.82|12267.82|12267.82|12267.82|12264.84|12264.84|0
1637939180000|2021-11-26 15:06:20|12267.55|12267.55|12267.82|12267.82|12267.82|12267.82|12266.59|12266.59|0
1637939190000|2021-11-26 15:06:30|12267.65|12267.65|12268.08|12268.08|12268.16|12268.16|12267.65|12267.65|0
1637939200000|2021-11-26 15:06:40|12268.35|12268.35|12266.54|12266.54|12268.55|12268.55|12266.54|12266.54|0
1637939220000|2021-11-26 15:07:00|12270.56|12270.56|12273.09|12273.09|12273.09|12273.09|12270.56|12270.56|0
1637939240000|2021-11-26 15:07:20|12272.74|12272.74|12271.83|12271.83|12273.08|12273.08|12271.83|12271.83|0
1637939250000|2021-11-26 15:07:30|12271.42|12271.42|12269.15|12269.15|12271.42|12271.42|12269.15|12269.15|0
1637939260000|2021-11-26 15:07:40|12267.92|12267.92|12267.84|12267.84|12267.92|12267.92|12267.84|12267.84|0
1637939280000|2021-11-26 15:08:00|12267.78|12267.78|12268.14|12268.14|12268.14|12268.14|12267.78|12267.78|0
1637939290000|2021-11-26 15:08:10|12267.79|12267.79|12268.79|12268.79|12268.79|12268.79|12267.79|12267.79|0
1637939300000|2021-11-26 15:08:20|12268.96|12268.96|12270.19|12270.19|12270.19|12270.19|12268.96|12268.96|0
1637939310000|2021-11-26 15:08:30|12270.11|12270.11|12269|12269|12270.23|12270.23|12269|12269|0
1637939320000|2021-11-26 15:08:40|12268.83|12268.83|12269.82|12269.82|12269.99|12269.99|12268.34|12268.34|0
1637939330000|2021-11-26 15:08:50|12269.99|12269.99|12267.86|12267.86|12269.99|12269.99|12267.51|12267.51|0
1637939340000|2021-11-26 15:09:00|12267.35|12267.35|12264.4|12264.4|12267.35|12267.35|12264.4|12264.4|0
1637939350000|2021-11-26 15:09:10|12263.58|12263.58|12262.29|12262.29|12263.58|12263.58|12262.29|12262.29|0
1637939360000|2021-11-26 15:09:20|12263.52|12263.52|12261|12261|12263.52|12263.52|12261|12261|0
1637939370000|2021-11-26 15:09:30|12260.69|12260.69|12260.69|12260.69|12260.69|12260.69|12260.69|12260.69|0
1637939390000|2021-11-26 15:09:50|12260.17|12260.17|12259.95|12259.95|12260.17|12260.17|12259.95|12259.95|0
1637939400000|2021-11-26 15:10:00|12260.17|12260.17|12260.17|12260.17|12260.17|12260.17|12260.17|12260.17|0
1637939410000|2021-11-26 15:10:10|12258.16|12258.16|12257.1|12257.1|12258.16|12258.16|12257.1|12257.1|0
1637939420000|2021-11-26 15:10:20|12256.1|12256.1|12253.24|12253.24|12256.1|12256.1|12252.27|12252.27|0
1637939430000|2021-11-26 15:10:30|12252.01|12252.01|12250.73|12250.73|12252.01|12252.01|12250.73|12250.73|0
1637939440000|2021-11-26 15:10:40|12251.97|12251.97|12251.97|12251.97|12251.97|12251.97|12251.97|12251.97|0
1637939450000|2021-11-26 15:10:50|12251.93|12251.93|12250.74|12250.74|12251.98|12251.98|12249.73|12249.73|0
1637939460000|2021-11-26 15:11:00|12249.73|12249.73|12247.71|12247.71|12249.73|12249.73|12247.71|12247.71|0
1637939470000|2021-11-26 15:11:10|12248.94|12248.94|12247.12|12247.12|12250.58|12250.58|12247.12|12247.12|0
1637939480000|2021-11-26 15:11:20|12246.71|12246.71|12244.8|12244.8|12246.71|12246.71|12244.8|12244.8|0
1637939490000|2021-11-26 15:11:30|12243.8|12243.8|12243.28|12243.28|12243.8|12243.8|12243.28|12243.28|0
1637939500000|2021-11-26 15:11:40|12243.07|12243.07|12243.07|12243.07|12243.07|12243.07|12243.07|12243.07|0
1637939510000|2021-11-26 15:11:50|12242.71|12242.71|12242.3|12242.3|12242.71|12242.71|12242.3|12242.3|0
1637939520000|2021-11-26 15:12:00|12241.5|12241.5|12245.09|12245.09|12245.75|12245.75|12241.5|12241.5|0
1637939530000|2021-11-26 15:12:10|12247.56|12247.56|12249.08|12249.08|12249.08|12249.08|12247.56|12247.56|0
1637939550000|2021-11-26 15:12:30|12251.09|12251.09|12250.89|12250.89|12252.32|12252.32|12249.86|12249.86|0
1637939560000|2021-11-26 15:12:40|12250.42|12250.42|12246.99|12246.99|12250.42|12250.42|12246.64|12246.64|0
1637939570000|2021-11-26 15:12:50|12246.76|12246.76|12244.47|12244.47|12246.76|12246.76|12244.47|12244.47|0
1637939580000|2021-11-26 15:13:00|12244.64|12244.64|12244.63|12244.63|12244.82|12244.82|12244.63|12244.63|0
1637939590000|2021-11-26 15:13:10|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|0
1637939600000|2021-11-26 15:13:20|12247.64|12247.64|12247.64|12247.64|12247.64|12247.64|12247.64|12247.64|0
1637939610000|2021-11-26 15:13:30|12248.88|12248.88|12245.81|12245.81|12248.88|12248.88|12245.81|12245.81|0
1637939620000|2021-11-26 15:13:40|12245.89|12245.89|12245.55|12245.55|12245.89|12245.89|12245.55|12245.55|0
1637939630000|2021-11-26 15:13:50|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|12245.31|0
1637939640000|2021-11-26 15:14:00|12245.43|12245.43|12241.29|12241.29|12245.43|12245.43|12241.29|12241.29|0
1637939650000|2021-11-26 15:14:10|12241.86|12241.86|12242.27|12242.27|12242.27|12242.27|12241.86|12241.86|0
1637939660000|2021-11-26 15:14:20|12241.24|12241.24|12241.07|12241.07|12241.24|12241.24|12241.07|12241.07|0
1637939670000|2021-11-26 15:14:30|12240.85|12240.85|12240.85|12240.85|12240.85|12240.85|12240.85|12240.85|0
1637939680000|2021-11-26 15:14:40|12240.61|12240.61|12240.43|12240.43|12240.61|12240.61|12240.43|12240.43|0
1637939690000|2021-11-26 15:14:50|12243.45|12243.45|12247.86|12247.86|12248.59|12248.59|12243.45|12243.45|0
1637939700000|2021-11-26 15:15:00|12248.1|12248.1|12248.1|12248.1|12248.1|12248.1|12247.09|12247.09|0
1637939710000|2021-11-26 15:15:10|12248.2|12248.2|12248.1|12248.1|12248.2|12248.2|12247.58|12247.58|0
1637939720000|2021-11-26 15:15:20|12248.62|12248.62|12248.52|12248.52|12248.62|12248.62|12248.35|12248.35|0
1637939730000|2021-11-26 15:15:30|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|0
1637939750000|2021-11-26 15:15:50|12247.73|12247.73|12247.61|12247.61|12247.73|12247.73|12247.61|12247.61|0
1637939760000|2021-11-26 15:16:00|12247.85|12247.85|12246.1|12246.1|12247.85|12247.85|12246.1|12246.1|0
1637939770000|2021-11-26 15:16:10|12245.67|12245.67|12244.43|12244.43|12245.67|12245.67|12244.43|12244.43|0
1637939780000|2021-11-26 15:16:20|12242.41|12242.41|12243.15|12243.15|12243.15|12243.15|12241.6|12241.6|0
1637939800000|2021-11-26 15:16:40|12241.92|12241.92|12239.91|12239.91|12241.92|12241.92|12239.91|12239.91|0
1637939810000|2021-11-26 15:16:50|12240.92|12240.92|12241.22|12241.22|12242.15|12242.15|12240.92|12240.92|0
1637939820000|2021-11-26 15:17:00|12241.01|12241.01|12243.97|12243.97|12243.97|12243.97|12241.01|12241.01|0
1637939830000|2021-11-26 15:17:10|12244.38|12244.38|12244.38|12244.38|12244.38|12244.38|12244.38|12244.38|0
1637939840000|2021-11-26 15:17:20|12243.97|12243.97|12240.97|12240.97|12244.21|12244.21|12240.97|12240.97|0
1637939850000|2021-11-26 15:17:30|12240.56|12240.56|12239.55|12239.55|12240.56|12240.56|12239.55|12239.55|0
1637939860000|2021-11-26 15:17:40|12238.32|12238.32|12237.5|12237.5|12238.32|12238.32|12237.5|12237.5|0
1637939870000|2021-11-26 15:17:50|12236.5|12236.5|12234.51|12234.51|12236.5|12236.5|12234.51|12234.51|0
1637939880000|2021-11-26 15:18:00|12234.38|12234.38|12234.36|12234.36|12234.38|12234.38|12234.19|12234.19|0
1637939890000|2021-11-26 15:18:10|12234.23|12234.23|12231.01|12231.01|12234.23|12234.23|12231.01|12231.01|0
1637939900000|2021-11-26 15:18:20|12230.21|12230.21|12227.98|12227.98|12230.21|12230.21|12227.98|12227.98|0
1637939910000|2021-11-26 15:18:30|12228.02|12228.02|12229.02|12229.02|12229.02|12229.02|12227.92|12227.92|0
1637939920000|2021-11-26 15:18:40|12229.06|12229.06|12229.11|12229.11|12229.11|12229.11|12229.04|12229.04|0
1637939930000|2021-11-26 15:18:50|12230.12|12230.12|12231.29|12231.29|12231.29|12231.29|12230.12|12230.12|0
1637939940000|2021-11-26 15:19:00|12233.3|12233.3|12233.84|12233.84|12233.84|12233.84|12233.3|12233.3|0
1637939950000|2021-11-26 15:19:10|12234.01|12234.01|12236.5|12236.5|12236.5|12236.5|12234.01|12234.01|0
1637939960000|2021-11-26 15:19:20|12238.97|12238.97|12240.03|12240.03|12240.03|12240.03|12238.97|12238.97|0
1637939970000|2021-11-26 15:19:30|12240.44|12240.44|12241.12|12241.12|12241.12|12241.12|12240.44|12240.44|0
1637939980000|2021-11-26 15:19:40|12241.33|12241.33|12245.38|12245.38|12245.38|12245.38|12241.33|12241.33|0
1637939990000|2021-11-26 15:19:50|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|12245.17|0
1637940000000|2021-11-26 15:20:00|12246.04|12246.04|12244.29|12244.29|12246.04|12246.04|12244.29|12244.29|0
1637940010000|2021-11-26 15:20:10|12244.39|12244.39|12245.77|12245.77|12245.77|12245.77|12244.39|12244.39|0
1637940020000|2021-11-26 15:20:20|12246.28|12246.28|12247.73|12247.73|12247.73|12247.73|12246.28|12246.28|0
1637940030000|2021-11-26 15:20:30|12248.55|12248.55|12248.9|12248.9|12248.9|12248.9|12248.55|12248.55|0
1637940050000|2021-11-26 15:20:50|12249.26|12249.26|12248.9|12248.9|12249.26|12249.26|12248.9|12248.9|0
1637940060000|2021-11-26 15:21:00|12249.12|12249.12|12249.12|12249.12|12249.12|12249.12|12249.12|12249.12|0
1637940070000|2021-11-26 15:21:10|12248.85|12248.85|12250.64|12250.64|12250.64|12250.64|12247.62|12247.62|0
1637940080000|2021-11-26 15:21:20|12250.91|12250.91|12251.25|12251.25|12251.25|12251.25|12250.91|12250.91|0
1637940090000|2021-11-26 15:21:30|12250.24|12250.24|12250.83|12250.83|12252.05|12252.05|12250.24|12250.24|0
1637940100000|2021-11-26 15:21:40|12250.01|12250.01|12249.96|12249.96|12250.01|12250.01|12249.96|12249.96|0
1637940110000|2021-11-26 15:21:50|12251.19|12251.19|12251.19|12251.19|12251.19|12251.19|12251.19|12251.19|0
1637940120000|2021-11-26 15:22:00|12250.97|12250.97|12251.19|12251.19|12251.19|12251.19|12250.97|12250.97|0
1637940130000|2021-11-26 15:22:10|12251.42|12251.42|12251.77|12251.77|12252.18|12252.18|12251.42|12251.42|0
1637940140000|2021-11-26 15:22:20|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|12251.66|0
1637940150000|2021-11-26 15:22:30|12251.55|12251.55|12251.63|12251.63|12251.63|12251.63|12251.55|12251.55|0
1637940180000|2021-11-26 15:23:00|12251.87|12251.87|12251.87|12251.87|12251.87|12251.87|12251.87|12251.87|0
1637940190000|2021-11-26 15:23:10|12250.86|12250.86|12250.83|12250.83|12250.86|12250.86|12250.59|12250.59|0
1637940200000|2021-11-26 15:23:20|12250.99|12250.99|12251.7|12251.7|12251.7|12251.7|12250.99|12250.99|0
1637940220000|2021-11-26 15:23:40|12251.92|12251.92|12252.27|12252.27|12252.27|12252.27|12251.92|12251.92|0
1637940230000|2021-11-26 15:23:50|12252.49|12252.49|12254.7|12254.7|12254.89|12254.89|12252.49|12252.49|0
1637940240000|2021-11-26 15:24:00|12254.94|12254.94|12260.67|12260.67|12260.67|12260.67|12254.33|12254.33|0
1637940250000|2021-11-26 15:24:10|12259.66|12259.66|12262.97|12262.97|12262.97|12262.97|12259.66|12259.66|0
1637940260000|2021-11-26 15:24:20|12262.93|12262.93|12262.36|12262.36|12263.59|12263.59|12262.36|12262.36|0
1637940270000|2021-11-26 15:24:30|12262.41|12262.41|12263|12263|12263.22|12263.22|12262.41|12262.41|0
1637940280000|2021-11-26 15:24:40|12262.65|12262.65|12263.06|12263.06|12263.06|12263.06|12262.65|12262.65|0
1637940290000|2021-11-26 15:24:50|12262.7|12262.7|12261.69|12261.69|12262.7|12262.7|12261.66|12261.66|0
1637940300000|2021-11-26 15:25:00|12261.45|12261.45|12260.03|12260.03|12261.45|12261.45|12260.03|12260.03|0
1637940310000|2021-11-26 15:25:10|12259.21|12259.21|12259.45|12259.45|12259.45|12259.45|12259.21|12259.21|0
1637940320000|2021-11-26 15:25:20|12257.44|12257.44|12253.58|12253.58|12257.44|12257.44|12253.58|12253.58|0
1637940330000|2021-11-26 15:25:30|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|0
1637940350000|2021-11-26 15:25:50|12254.37|12254.37|12254.72|12254.72|12254.72|12254.72|12254.37|12254.37|0
1637940360000|2021-11-26 15:26:00|12254.89|12254.89|12254.68|12254.68|12254.89|12254.89|12254.68|12254.68|0
1637940370000|2021-11-26 15:26:10|12255.91|12255.91|12254.58|12254.58|12255.91|12255.91|12254.58|12254.58|0
1637940380000|2021-11-26 15:26:20|12254.65|12254.65|12253.76|12253.76|12255.1|12255.1|12253.52|12253.52|0
1637940390000|2021-11-26 15:26:30|12253.52|12253.52|12252.44|12252.44|12253.52|12253.52|12252.44|12252.44|0
1637940410000|2021-11-26 15:26:50|12252.03|12252.03|12249.79|12249.79|12252.03|12252.03|12249.79|12249.79|0
1637940420000|2021-11-26 15:27:00|12249.44|12249.44|12248.69|12248.69|12249.44|12249.44|12248.33|12248.33|0
1637940430000|2021-11-26 15:27:10|12248.86|12248.86|12246.97|12246.97|12248.86|12248.86|12246.8|12246.8|0
1637940440000|2021-11-26 15:27:20|12247.38|12247.38|12248.38|12248.38|12248.38|12248.38|12247.38|12247.38|0
1637940450000|2021-11-26 15:27:30|12248.55|12248.55|12249.81|12249.81|12249.81|12249.81|12248.14|12248.14|0
1637940460000|2021-11-26 15:27:40|12251.15|12251.15|12252.95|12252.95|12253.16|12253.16|12251.15|12251.15|0
1637940480000|2021-11-26 15:28:00|12252.64|12252.64|12247.52|12247.52|12252.64|12252.64|12247.52|12247.52|0
1637940490000|2021-11-26 15:28:10|12247.16|12247.16|12245.93|12245.93|12247.16|12247.16|12245.93|12245.93|0
1637940510000|2021-11-26 15:28:30|12246.75|12246.75|12246.75|12246.75|12246.75|12246.75|12246.75|12246.75|0
1637940520000|2021-11-26 15:28:40|12247.98|12247.98|12247.74|12247.74|12247.98|12247.98|12247.74|12247.74|0
1637940530000|2021-11-26 15:28:50|12246.92|12246.92|12247.35|12247.35|12247.35|12247.35|12246.92|12246.92|0
1637940550000|2021-11-26 15:29:10|12251.49|12251.49|12248.2|12248.2|12251.49|12251.49|12248.2|12248.2|0
1637940560000|2021-11-26 15:29:20|12248.37|12248.37|12247.14|12247.14|12248.37|12248.37|12247.14|12247.14|0
1637940580000|2021-11-26 15:29:40|12248.37|12248.37|12248.37|12248.37|12248.37|12248.37|12248.37|12248.37|0
1637940600000|2021-11-26 15:30:00|12247.36|12247.36|12242.56|12242.56|12247.36|12247.36|12241.59|12241.59|0
1637940610000|2021-11-26 15:30:10|12242.16|12242.16|12242.3|12242.3|12242.3|12242.3|12242.08|12242.08|0
1637940620000|2021-11-26 15:30:20|12243.31|12243.31|12243.53|12243.53|12244.54|12244.54|12243.31|12243.31|0
1637940630000|2021-11-26 15:30:30|12243.12|12243.12|12239.03|12239.03|12243.12|12243.12|12238.62|12238.62|0
1637940640000|2021-11-26 15:30:40|12238.51|12238.51|12241.09|12241.09|12241.09|12241.09|12238.51|12238.51|0
1637940650000|2021-11-26 15:30:50|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|12241.5|0
1637940660000|2021-11-26 15:31:00|12241.09|12241.09|12239.88|12239.88|12241.09|12241.09|12239.88|12239.88|0
1637940670000|2021-11-26 15:31:10|12238.88|12238.88|12239.57|12239.57|12239.79|12239.79|12238.88|12238.88|0
1637940680000|2021-11-26 15:31:20|12239.23|12239.23|12242.52|12242.52|12242.52|12242.52|12239.06|12239.06|0
1637940690000|2021-11-26 15:31:30|12242.61|12242.61|12242.61|12242.61|12242.61|12242.61|12242.61|12242.61|0
1637940710000|2021-11-26 15:31:50|12242.2|12242.2|12242.2|12242.2|12242.2|12242.2|12242.2|12242.2|0
1637940720000|2021-11-26 15:32:00|12242.22|12242.22|12241.67|12241.67|12242.22|12242.22|12241.65|12241.65|0
1637940730000|2021-11-26 15:32:10|12241.56|12241.56|12235.29|12235.29|12241.56|12241.56|12235.29|12235.29|0
1637940740000|2021-11-26 15:32:20|12236.11|12236.11|12236.8|12236.8|12237.33|12237.33|12236.11|12236.11|0
1637940750000|2021-11-26 15:32:30|12236.72|12236.72|12236.72|12236.72|12236.72|12236.72|12236.72|12236.72|0
1637940760000|2021-11-26 15:32:40|12236.76|12236.76|12238.81|12238.81|12238.88|12238.88|12236.76|12236.76|0
1637940770000|2021-11-26 15:32:50|12237.8|12237.8|12235.34|12235.34|12237.8|12237.8|12235.34|12235.34|0
1637940780000|2021-11-26 15:33:00|12234.11|12234.11|12237.37|12237.37|12237.37|12237.37|12232.64|12232.64|0
1637940790000|2021-11-26 15:33:10|12237.21|12237.21|12237.32|12237.32|12237.32|12237.32|12237.21|12237.21|0
1637940800000|2021-11-26 15:33:20|12237.4|12237.4|12240.62|12240.62|12240.62|12240.62|12237.4|12237.4|0
1637940810000|2021-11-26 15:33:30|12240.89|12240.89|12242.9|12242.9|12242.9|12242.9|12240.89|12240.89|0
1637940820000|2021-11-26 15:33:40|12243.17|12243.17|12246.88|12246.88|12246.95|12246.95|12243.17|12243.17|0
1637940830000|2021-11-26 15:33:50|12247.05|12247.05|12245.48|12245.48|12248.05|12248.05|12245.4|12245.4|0
1637940840000|2021-11-26 15:34:00|12245.89|12245.89|12247.63|12247.63|12247.63|12247.63|12245.89|12245.89|0
1637940850000|2021-11-26 15:34:10|12247.05|12247.05|12246.99|12246.99|12247.05|12247.05|12245.99|12245.99|0
1637940860000|2021-11-26 15:34:20|12245.99|12245.99|12245.82|12245.82|12245.99|12245.99|12245.82|12245.82|0
1637940870000|2021-11-26 15:34:30|12244.59|12244.59|12244.59|12244.59|12244.59|12244.59|12244.59|12244.59|0
1637940880000|2021-11-26 15:34:40|12245.59|12245.59|12244.59|12244.59|12245.59|12245.59|12244.59|12244.59|0
1637940890000|2021-11-26 15:34:50|12245.82|12245.82|12245.82|12245.82|12245.82|12245.82|12245.82|12245.82|0
1637940900000|2021-11-26 15:35:00|12245.99|12245.99|12246.4|12246.4|12246.4|12246.4|12245.99|12245.99|0
1637940910000|2021-11-26 15:35:10|12247.4|12247.4|12247.22|12247.22|12247.4|12247.4|12247.22|12247.22|0
1637940920000|2021-11-26 15:35:20|12246.99|12246.99|12245.63|12245.63|12246.99|12246.99|12245.63|12245.63|0
1637940930000|2021-11-26 15:35:30|12245.7|12245.7|12246.25|12246.25|12246.25|12246.25|12245.7|12245.7|0
1637940940000|2021-11-26 15:35:40|12246.4|12246.4|12247.85|12247.85|12247.85|12247.85|12246.4|12246.4|0
1637940950000|2021-11-26 15:35:50|12246.62|12246.62|12242.36|12242.36|12246.62|12246.62|12242.36|12242.36|0
1637940960000|2021-11-26 15:36:00|12242.76|12242.76|12242.76|12242.76|12242.76|12242.76|12242.76|12242.76|0
1637940970000|2021-11-26 15:36:10|12242.36|12242.36|12242.36|12242.36|12242.36|12242.36|12242.36|12242.36|0
1637940990000|2021-11-26 15:36:30|12243.59|12243.59|12243.59|12243.59|12243.59|12243.59|12243.59|12243.59|0
1637941000000|2021-11-26 15:36:40|12244|12244|12244|12244|12244|12244|12244|12244|0
1637941010000|2021-11-26 15:36:50|12245|12245|12245|12245|12245|12245|12245|12245|0
1637941020000|2021-11-26 15:37:00|12244|12244|12238.09|12238.09|12244|12244|12238.09|12238.09|0
1637941030000|2021-11-26 15:37:10|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|0
1637941040000|2021-11-26 15:37:20|12239.59|12239.59|12238.58|12238.58|12239.59|12239.59|12238.58|12238.58|0
1637941050000|2021-11-26 15:37:30|12238.4|12238.4|12236.27|12236.27|12238.4|12238.4|12236.27|12236.27|0
1637941060000|2021-11-26 15:37:40|12236.68|12236.68|12237.03|12237.03|12237.03|12237.03|12236.68|12236.68|0
1637941070000|2021-11-26 15:37:50|12236.91|12236.91|12237.98|12237.98|12237.98|12237.98|12236.91|12236.91|0
1637941080000|2021-11-26 15:38:00|12238.52|12238.52|12240.88|12240.88|12240.88|12240.88|12237.51|12237.51|0
1637941090000|2021-11-26 15:38:10|12241.88|12241.88|12243.22|12243.22|12243.22|12243.22|12241.88|12241.88|0
1637941100000|2021-11-26 15:38:20|12243.46|12243.46|12241.16|12241.16|12243.46|12243.46|12241.04|12241.04|0
1637941110000|2021-11-26 15:38:30|12240.15|12240.15|12238.7|12238.7|12240.15|12240.15|12238.7|12238.7|0
1637941120000|2021-11-26 15:38:40|12239.06|12239.06|12238.7|12238.7|12239.06|12239.06|12238.7|12238.7|0
1637941140000|2021-11-26 15:39:00|12238.62|12238.62|12241.65|12241.65|12241.65|12241.65|12238.22|12238.22|0
1637941150000|2021-11-26 15:39:10|12241.49|12241.49|12241.49|12241.49|12241.49|12241.49|12241.49|12241.49|0
1637941160000|2021-11-26 15:39:20|12241.73|12241.73|12241.73|12241.73|12241.73|12241.73|12241.73|12241.73|0
1637941170000|2021-11-26 15:39:30|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|0
1637941180000|2021-11-26 15:39:40|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|0
1637941190000|2021-11-26 15:39:50|12240.86|12240.86|12237.52|12237.52|12240.86|12240.86|12236.51|12236.51|0
1637941210000|2021-11-26 15:40:10|12237.79|12237.79|12236.38|12236.38|12240.03|12240.03|12236.38|12236.38|0
1637941220000|2021-11-26 15:40:20|12236.18|12236.18|12236.94|12236.94|12238.36|12238.36|12236.18|12236.18|0
1637941230000|2021-11-26 15:40:30|12236.7|12236.7|12234.82|12234.82|12236.7|12236.7|12234.82|12234.82|0
1637941240000|2021-11-26 15:40:40|12234.67|12234.67|12231.01|12231.01|12234.67|12234.67|12231.01|12231.01|0
1637941250000|2021-11-26 15:40:50|12229.78|12229.78|12229.61|12229.61|12229.78|12229.78|12229.61|12229.61|0
1637941260000|2021-11-26 15:41:00|12229.82|12229.82|12230.35|12230.35|12230.83|12230.83|12229.69|12229.69|0
1637941270000|2021-11-26 15:41:10|12231.35|12231.35|12231.35|12231.35|12231.35|12231.35|12231.35|12231.35|0
1637941280000|2021-11-26 15:41:20|12230.35|12230.35|12229.31|12229.31|12230.35|12230.35|12229.31|12229.31|0
1637941290000|2021-11-26 15:41:30|12228.49|12228.49|12228.8|12228.8|12229.31|12229.31|12228.49|12228.49|0
1637941300000|2021-11-26 15:41:40|12228.45|12228.45|12228.09|12228.09|12228.45|12228.45|12228.09|12228.09|0
1637941310000|2021-11-26 15:41:50|12227.28|12227.28|12228.09|12228.09|12228.09|12228.09|12227.28|12227.28|0
1637941320000|2021-11-26 15:42:00|12229.32|12229.32|12228.42|12228.42|12229.34|12229.34|12228.42|12228.42|0
1637941330000|2021-11-26 15:42:10|12226.18|12226.18|12226.5|12226.5|12226.5|12226.5|12225.78|12225.78|0
1637941340000|2021-11-26 15:42:20|12227.73|12227.73|12227.32|12227.32|12228.08|12228.08|12227.32|12227.32|0
1637941350000|2021-11-26 15:42:30|12227.39|12227.39|12226.16|12226.16|12227.39|12227.39|12226.16|12226.16|0
1637941360000|2021-11-26 15:42:40|12228.17|12228.17|12227.83|12227.83|12228.17|12228.17|12227.83|12227.83|0
1637941370000|2021-11-26 15:42:50|12226.83|12226.83|12226.42|12226.42|12226.83|12226.83|12226.42|12226.42|0
1637941380000|2021-11-26 15:43:00|12227.23|12227.23|12226.23|12226.23|12227.23|12227.23|12226.23|12226.23|0
1637941390000|2021-11-26 15:43:10|12225.41|12225.41|12225.79|12225.79|12226.06|12226.06|12225.06|12225.06|0
1637941400000|2021-11-26 15:43:20|12225.96|12225.96|12225.79|12225.79|12225.96|12225.96|12225.79|12225.79|0
1637941410000|2021-11-26 15:43:30|12224.79|12224.79|12224.79|12224.79|12224.79|12224.79|12224.79|12224.79|0
1637941420000|2021-11-26 15:43:40|12225.79|12225.79|12224.97|12224.97|12225.79|12225.79|12224.97|12224.97|0
1637941430000|2021-11-26 15:43:50|12225.15|12225.15|12224.14|12224.14|12225.15|12225.15|12224.14|12224.14|0
1637941440000|2021-11-26 15:44:00|12223.87|12223.87|12223.76|12223.76|12223.87|12223.87|12223.52|12223.52|0
1637941450000|2021-11-26 15:44:10|12223.6|12223.6|12225.77|12225.77|12225.77|12225.77|12223.6|12223.6|0
1637941480000|2021-11-26 15:44:40|12227.01|12227.01|12226.6|12226.6|12227.01|12227.01|12226.6|12226.6|0
1637941490000|2021-11-26 15:44:50|12226.19|12226.19|12228.2|12228.2|12228.2|12228.2|12226.19|12226.19|0
1637941500000|2021-11-26 15:45:00|12229.78|12229.78|12229.17|12229.17|12230.72|12230.72|12229.17|12229.17|0
1637941510000|2021-11-26 15:45:10|12226.75|12226.75|12226.75|12226.75|12226.75|12226.75|12226.75|12226.75|0
1637941520000|2021-11-26 15:45:20|12226.57|12226.57|12227.14|12227.14|12227.5|12227.5|12226.57|12226.57|0
1637941530000|2021-11-26 15:45:30|12227.31|12227.31|12232.27|12232.27|12232.27|12232.27|12227.31|12227.31|0
1637941540000|2021-11-26 15:45:40|12234.05|12234.05|12236.4|12236.4|12236.4|12236.4|12234.05|12234.05|0
1637941550000|2021-11-26 15:45:50|12236.13|12236.13|12235.25|12235.25|12236.13|12236.13|12235.25|12235.25|0
1637941560000|2021-11-26 15:46:00|12233.24|12233.24|12233.14|12233.14|12233.24|12233.24|12233.14|12233.14|0
1637941570000|2021-11-26 15:46:10|12232.32|12232.32|12231.67|12231.67|12232.9|12232.9|12231.67|12231.67|0
1637941580000|2021-11-26 15:46:20|12231.26|12231.26|12231.97|12231.97|12232.38|12232.38|12231.26|12231.26|0
1637941590000|2021-11-26 15:46:30|12231.78|12231.78|12231.43|12231.43|12231.78|12231.78|12231.43|12231.43|0
1637941600000|2021-11-26 15:46:40|12231.02|12231.02|12223.13|12223.13|12231.43|12231.43|12223.13|12223.13|0
1637941610000|2021-11-26 15:46:50|12223.03|12223.03|12223.03|12223.03|12223.03|12223.03|12223.03|12223.03|0
1637941620000|2021-11-26 15:47:00|12223.27|12223.27|12223.14|12223.14|12223.55|12223.55|12223.14|12223.14|0
1637941630000|2021-11-26 15:47:10|12223.31|12223.31|12220.84|12220.84|12223.31|12223.31|12220.84|12220.84|0
1637941640000|2021-11-26 15:47:20|12220.48|12220.48|12220.48|12220.48|12220.48|12220.48|12220.48|12220.48|0
1637941650000|2021-11-26 15:47:30|12221.49|12221.49|12223.17|12223.17|12223.17|12223.17|12221.49|12221.49|0
1637941660000|2021-11-26 15:47:40|12223.99|12223.99|12224.59|12224.59|12224.59|12224.59|12223.58|12223.58|0
1637941670000|2021-11-26 15:47:50|12223.58|12223.58|12223.39|12223.39|12223.99|12223.99|12223.17|12223.17|0
1637941680000|2021-11-26 15:48:00|12223.63|12223.63|12223.39|12223.39|12223.63|12223.63|12223.39|12223.39|0
1637941700000|2021-11-26 15:48:20|12223.63|12223.63|12223.63|12223.63|12223.63|12223.63|12223.63|12223.63|0
1637941710000|2021-11-26 15:48:30|12223.39|12223.39|12224.21|12224.21|12224.21|12224.21|12223.39|12223.39|0
1637941720000|2021-11-26 15:48:40|12223.39|12223.39|12223.39|12223.39|12223.39|12223.39|12223.39|12223.39|0
1637941730000|2021-11-26 15:48:50|12224.62|12224.62|12224.49|12224.49|12224.62|12224.62|12224.49|12224.49|0
1637941740000|2021-11-26 15:49:00|12224.73|12224.73|12224.92|12224.92|12226.55|12226.55|12224.73|12224.73|0
1637941750000|2021-11-26 15:49:10|12224.51|12224.51|12224.56|12224.56|12224.56|12224.56|12224.34|12224.34|0
1637941760000|2021-11-26 15:49:20|12224.39|12224.39|12220.38|12220.38|12224.39|12224.39|12220.38|12220.38|0
1637941770000|2021-11-26 15:49:30|12221.56|12221.56|12221.56|12221.56|12221.56|12221.56|12221.45|12221.45|0
1637941780000|2021-11-26 15:49:40|12221.15|12221.15|12224.18|12224.18|12224.53|12224.53|12221.15|12221.15|0
1637941790000|2021-11-26 15:49:50|12224.29|12224.29|12224.85|12224.85|12224.85|12224.85|12224.29|12224.29|0
1637941800000|2021-11-26 15:50:00|12225.09|12225.09|12228.08|12228.08|12228.19|12228.19|12225.09|12225.09|0
1637941810000|2021-11-26 15:50:10|12232.11|12232.11|12231.1|12231.1|12232.11|12232.11|12231.1|12231.1|0
1637941820000|2021-11-26 15:50:20|12230.1|12230.1|12227.04|12227.04|12230.1|12230.1|12227.04|12227.04|0
1637941830000|2021-11-26 15:50:30|12226.63|12226.63|12226.67|12226.67|12226.67|12226.67|12226.63|12226.63|0
1637941840000|2021-11-26 15:50:40|12225.25|12225.25|12223.22|12223.22|12225.49|12225.49|12223.22|12223.22|0
1637941850000|2021-11-26 15:50:50|12223.35|12223.35|12223.35|12223.35|12223.35|12223.35|12223.35|12223.35|0
1637941860000|2021-11-26 15:51:00|12223.7|12223.7|12227.78|12227.78|12227.78|12227.78|12221.34|12221.34|0
1637941870000|2021-11-26 15:51:10|12228.18|12228.18|12227.4|12227.4|12228.18|12228.18|12227.36|12227.36|0
1637941880000|2021-11-26 15:51:20|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|0
1637941890000|2021-11-26 15:51:30|12228.36|12228.36|12230.55|12230.55|12230.55|12230.55|12228.36|12228.36|0
1637941900000|2021-11-26 15:51:40|12228.53|12228.53|12228.53|12228.53|12228.53|12228.53|12228.53|12228.53|0
1637941920000|2021-11-26 15:52:00|12228.75|12228.75|12232.99|12232.99|12233.4|12233.4|12228.75|12228.75|0
1637941930000|2021-11-26 15:52:10|12233.26|12233.26|12233.43|12233.43|12233.43|12233.43|12233.26|12233.26|0
1637941940000|2021-11-26 15:52:20|12233.51|12233.51|12235.43|12235.43|12235.78|12235.78|12233.51|12233.51|0
1637941950000|2021-11-26 15:52:30|12234.42|12234.42|12234.42|12234.42|12234.42|12234.42|12234.42|12234.42|0
1637941960000|2021-11-26 15:52:40|12234.64|12234.64|12239.53|12239.53|12239.53|12239.53|12234.64|12234.64|0
1637941970000|2021-11-26 15:52:50|12239.57|12239.57|12246.3|12246.3|12246.3|12246.3|12239.57|12239.57|0
1637941980000|2021-11-26 15:53:00|12246.54|12246.54|12246.84|12246.84|12246.84|12246.84|12246.54|12246.54|0
1637941990000|2021-11-26 15:53:10|12247.01|12247.01|12248.01|12248.01|12248.01|12248.01|12247.01|12247.01|0
1637942000000|2021-11-26 15:53:20|12247.86|12247.86|12247.86|12247.86|12247.86|12247.86|12247.86|12247.86|0
1637942010000|2021-11-26 15:53:30|12248.07|12248.07|12246.79|12246.79|12248.09|12248.09|12245.86|12245.86|0
1637942020000|2021-11-26 15:53:40|12246.38|12246.38|12246.27|12246.27|12246.38|12246.38|12245.9|12245.9|0
1637942030000|2021-11-26 15:53:50|12244.26|12244.26|12242.44|12242.44|12244.26|12244.26|12242.44|12242.44|0
1637942040000|2021-11-26 15:54:00|12242.28|12242.28|12242.5|12242.5|12242.76|12242.76|12242.28|12242.28|0
1637942060000|2021-11-26 15:54:20|12242.57|12242.57|12244.37|12244.37|12244.37|12244.37|12242.55|12242.55|0
1637942070000|2021-11-26 15:54:30|12244.59|12244.59|12243.58|12243.58|12244.59|12244.59|12243.58|12243.58|0
1637942080000|2021-11-26 15:54:40|12243.07|12243.07|12244.98|12244.98|12245.09|12245.09|12243.07|12243.07|0
1637942090000|2021-11-26 15:54:50|12244.94|12244.94|12244.92|12244.92|12244.94|12244.94|12244.92|12244.92|0
1637942100000|2021-11-26 15:55:00|12244.75|12244.75|12241.74|12241.74|12244.89|12244.89|12241.74|12241.74|0
1637942110000|2021-11-26 15:55:10|12241.48|12241.48|12240.08|12240.08|12241.48|12241.48|12240.08|12240.08|0
1637942120000|2021-11-26 15:55:20|12238.85|12238.85|12238.14|12238.14|12238.85|12238.85|12238.14|12238.14|0
1637942130000|2021-11-26 15:55:30|12236.91|12236.91|12235.18|12235.18|12236.91|12236.91|12235.18|12235.18|0
1637942140000|2021-11-26 15:55:40|12233.82|12233.82|12233.17|12233.17|12233.82|12233.82|12233.17|12233.17|0
1637942150000|2021-11-26 15:55:50|12232.96|12232.96|12230.8|12230.8|12232.96|12232.96|12230.8|12230.8|0
1637942160000|2021-11-26 15:56:00|12230.64|12230.64|12229.2|12229.2|12230.64|12230.64|12229.2|12229.2|0
1637942170000|2021-11-26 15:56:10|12228.2|12228.2|12229.2|12229.2|12229.2|12229.2|12228.2|12228.2|0
1637942180000|2021-11-26 15:56:20|12229.61|12229.61|12225.68|12225.68|12229.61|12229.61|12224.73|12224.73|0
1637942190000|2021-11-26 15:56:30|12225.38|12225.38|12224.29|12224.29|12225.38|12225.38|12224.29|12224.29|0
1637942200000|2021-11-26 15:56:40|12224.23|12224.23|12224.85|12224.85|12224.85|12224.85|12223.85|12223.85|0
1637942210000|2021-11-26 15:56:50|12226.08|12226.08|12226.29|12226.29|12226.7|12226.7|12225.69|12225.69|0
1637942220000|2021-11-26 15:57:00|12226.7|12226.7|12226.09|12226.09|12226.7|12226.7|12226.04|12226.04|0
1637942230000|2021-11-26 15:57:10|12228.1|12228.1|12228.64|12228.64|12229.26|12229.26|12227.97|12227.97|0
1637942240000|2021-11-26 15:57:20|12230.65|12230.65|12229.8|12229.8|12230.81|12230.81|12229.8|12229.8|0
1637942250000|2021-11-26 15:57:30|12230.19|12230.19|12227.5|12227.5|12230.47|12230.47|12227.5|12227.5|0
1637942260000|2021-11-26 15:57:40|12228.5|12228.5|12227.65|12227.65|12228.88|12228.88|12227.65|12227.65|0
1637942270000|2021-11-26 15:57:50|12228.02|12228.02|12227.36|12227.36|12228.02|12228.02|12227.36|12227.36|0
1637942280000|2021-11-26 15:58:00|12227.63|12227.63|12227.49|12227.49|12228.31|12228.31|12227.49|12227.49|0
1637942290000|2021-11-26 15:58:10|12227.74|12227.74|12227.08|12227.08|12227.74|12227.74|12226.84|12226.84|0
1637942300000|2021-11-26 15:58:20|12227.15|12227.15|12225.12|12225.12|12227.15|12227.15|12225.12|12225.12|0
1637942310000|2021-11-26 15:58:30|12225.5|12225.5|12225.36|12225.36|12225.67|12225.67|12225.36|12225.36|0
1637942320000|2021-11-26 15:58:40|12226.58|12226.58|12234.89|12234.89|12234.89|12234.89|12226.37|12226.37|0
1637942330000|2021-11-26 15:58:50|12235.23|12235.23|12234.47|12234.47|12236.48|12236.48|12234.47|12234.47|0
1637942340000|2021-11-26 15:59:00|12234.72|12234.72|12235.67|12235.67|12236.66|12236.66|12234.43|12234.43|0
1637942350000|2021-11-26 15:59:10|12235.83|12235.83|12238.66|12238.66|12240.54|12240.54|12235.83|12235.83|0
1637942360000|2021-11-26 15:59:20|12238.67|12238.67|12238.04|12238.04|12238.7|12238.7|12238.04|12238.04|0
1637942370000|2021-11-26 15:59:30|12238.48|12238.48|12239.3|12239.3|12239.3|12239.3|12238.48|12238.48|0
1637942390000|2021-11-26 15:59:50|12239.08|12239.08|12239.05|12239.05|12239.27|12239.27|12239.05|12239.05|0
1637942400000|2021-11-26 16:00:00|12238.81|12238.81|12231.8|12231.8|12238.81|12238.81|12230.31|12230.31|0
1637942410000|2021-11-26 16:00:10|12230.57|12230.57|12231.33|12231.33|12231.33|12231.33|12229.69|12229.69|0
1637942420000|2021-11-26 16:00:20|12231.47|12231.47|12231.64|12231.64|12231.64|12231.64|12231.47|12231.47|0
1637942430000|2021-11-26 16:00:30|12232.01|12232.01|12230.44|12230.44|12232.01|12232.01|12230.44|12230.44|0
1637942440000|2021-11-26 16:00:40|12227.61|12227.61|12226.16|12226.16|12227.61|12227.61|12226.16|12226.16|0
1637942450000|2021-11-26 16:00:50|12225.94|12225.94|12226.28|12226.28|12226.44|12226.44|12225.94|12225.94|0
1637942460000|2021-11-26 16:01:00|12226.35|12226.35|12225.35|12225.35|12226.35|12226.35|12225.35|12225.35|0
1637942470000|2021-11-26 16:01:10|12224.29|12224.29|12221.99|12221.99|12224.29|12224.29|12221.82|12221.82|0
1637942480000|2021-11-26 16:01:20|12220.98|12220.98|12221.41|12221.41|12221.41|12221.41|12220.98|12220.98|0
1637942490000|2021-11-26 16:01:30|12221.43|12221.43|12220.16|12220.16|12221.43|12221.43|12218.93|12218.93|0
1637942500000|2021-11-26 16:01:40|12218.93|12218.93|12221.41|12221.41|12221.41|12221.41|12218.93|12218.93|0
1637942510000|2021-11-26 16:01:50|12221.25|12221.25|12219.68|12219.68|12221.25|12221.25|12219.68|12219.68|0
1637942520000|2021-11-26 16:02:00|12218.67|12218.67|12217.95|12217.95|12218.67|12218.67|12217.68|12217.68|0
1637942530000|2021-11-26 16:02:10|12217.54|12217.54|12216.31|12216.31|12217.54|12217.54|12216.31|12216.31|0
1637942540000|2021-11-26 16:02:20|12216.72|12216.72|12214.46|12214.46|12216.72|12216.72|12214.2|12214.2|0
1637942550000|2021-11-26 16:02:30|12214.57|12214.57|12216.5|12216.5|12218.69|12218.69|12214.57|12214.57|0
1637942560000|2021-11-26 16:02:40|12216.09|12216.09|12214.86|12214.86|12216.09|12216.09|12214.86|12214.86|0
1637942570000|2021-11-26 16:02:50|12214.45|12214.45|12213.69|12213.69|12214.45|12214.45|12213.69|12213.69|0
1637942580000|2021-11-26 16:03:00|12213.28|12213.28|12214.51|12214.51|12214.51|12214.51|12213.28|12213.28|0
1637942590000|2021-11-26 16:03:10|12214.68|12214.68|12215.67|12215.67|12215.67|12215.67|12214.68|12214.68|0
1637942600000|2021-11-26 16:03:20|12214.31|12214.31|12213.45|12213.45|12214.31|12214.31|12213.45|12213.45|0
1637942610000|2021-11-26 16:03:30|12213.66|12213.66|12214.43|12214.43|12214.43|12214.43|12213.66|12213.66|0
1637942620000|2021-11-26 16:03:40|12216.44|12216.44|12215.72|12215.72|12218.37|12218.37|12215.72|12215.72|0
1637942630000|2021-11-26 16:03:50|12216.54|12216.54|12218.47|12218.47|12218.47|12218.47|12215.72|12215.72|0
1637942640000|2021-11-26 16:04:00|12220.48|12220.48|12221.02|12221.02|12221.2|12221.2|12220.48|12220.48|0
1637942650000|2021-11-26 16:04:10|12221.24|12221.24|12221.41|12221.41|12221.41|12221.41|12221.24|12221.24|0
1637942660000|2021-11-26 16:04:20|12221.25|12221.25|12217.49|12217.49|12221.25|12221.25|12217.49|12217.49|0
1637942670000|2021-11-26 16:04:30|12217.41|12217.41|12217.41|12217.41|12217.41|12217.41|12217.41|12217.41|0
1637942680000|2021-11-26 16:04:40|12218.42|12218.42|12220.47|12220.47|12220.47|12220.47|12218.42|12218.42|0
1637942690000|2021-11-26 16:04:50|12221.47|12221.47|12221.97|12221.97|12221.97|12221.97|12221.36|12221.36|0
1637942700000|2021-11-26 16:05:00|12221.15|12221.15|12221.08|12221.08|12221.15|12221.15|12221.08|12221.08|0
1637942710000|2021-11-26 16:05:10|12220.07|12220.07|12219.9|12219.9|12220.07|12220.07|12219.9|12219.9|0
1637942720000|2021-11-26 16:05:20|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|0
1637942730000|2021-11-26 16:05:30|12221.08|12221.08|12220.37|12220.37|12221.08|12221.08|12220.37|12220.37|0
1637942740000|2021-11-26 16:05:40|12219.36|12219.36|12216.01|12216.01|12219.36|12219.36|12216.01|12216.01|0
1637942750000|2021-11-26 16:05:50|12216.17|12216.17|12216.69|12216.69|12216.69|12216.69|12215.57|12215.57|0
1637942760000|2021-11-26 16:06:00|12216.84|12216.84|12217.25|12217.25|12217.25|12217.25|12216.84|12216.84|0
1637942770000|2021-11-26 16:06:10|12216.84|12216.84|12216.79|12216.79|12217.25|12217.25|12216.79|12216.79|0
1637942780000|2021-11-26 16:06:20|12216.39|12216.39|12216.39|12216.39|12216.39|12216.39|12216.39|12216.39|0
1637942800000|2021-11-26 16:06:40|12215.68|12215.68|12214.04|12214.04|12216.03|12216.03|12214.02|12214.02|0
1637942810000|2021-11-26 16:06:50|12214.13|12214.13|12214.27|12214.27|12214.54|12214.54|12214.13|12214.13|0
1637942820000|2021-11-26 16:07:00|12214.63|12214.63|12217.64|12217.64|12217.64|12217.64|12214.63|12214.63|0
1637942830000|2021-11-26 16:07:10|12216.64|12216.64|12219.18|12219.18|12219.18|12219.18|12216.64|12216.64|0
1637942840000|2021-11-26 16:07:20|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|12219.59|0
1637942850000|2021-11-26 16:07:30|12219.18|12219.18|12218.77|12218.77|12219.18|12219.18|12218.77|12218.77|0
1637942870000|2021-11-26 16:07:50|12218.6|12218.6|12218.6|12218.6|12218.76|12218.76|12218.6|12218.6|0
1637942880000|2021-11-26 16:08:00|12215.59|12215.59|12214.92|12214.92|12217.15|12217.15|12213.68|12213.68|0
1637942890000|2021-11-26 16:08:10|12215.13|12215.13|12213.86|12213.86|12215.54|12215.54|12213.86|12213.86|0
1637942900000|2021-11-26 16:08:20|12213.6|12213.6|12213.37|12213.37|12213.6|12213.6|12213.37|12213.37|0
1637942910000|2021-11-26 16:08:30|12213.55|12213.55|12213.46|12213.46|12213.55|12213.55|12213.46|12213.46|0
1637942920000|2021-11-26 16:08:40|12214.46|12214.46|12214.46|12214.46|12214.46|12214.46|12214.46|12214.46|0
1637942930000|2021-11-26 16:08:50|12213.46|12213.46|12214.72|12214.72|12214.72|12214.72|12213.46|12213.46|0
1637942940000|2021-11-26 16:09:00|12214.36|12214.36|12214.36|12214.36|12214.36|12214.36|12214.36|12214.36|0
1637942950000|2021-11-26 16:09:10|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|0
1637942960000|2021-11-26 16:09:20|12213.49|12213.49|12214.49|12214.49|12214.49|12214.49|12213.49|12213.49|0
1637942970000|2021-11-26 16:09:30|12214.9|12214.9|12214.9|12214.9|12216.54|12216.54|12214.9|12214.9|0
1637942990000|2021-11-26 16:09:50|12215.72|12215.72|12213.14|12213.14|12215.72|12215.72|12213.14|12213.14|0
1637943000000|2021-11-26 16:10:00|12212.73|12212.73|12214.03|12214.03|12214.97|12214.97|12212.73|12212.73|0
1637943010000|2021-11-26 16:10:10|12214.21|12214.21|12213.72|12213.72|12214.21|12214.21|12213.72|12213.72|0
1637943020000|2021-11-26 16:10:20|12213.55|12213.55|12211.61|12211.61|12213.55|12213.55|12211.61|12211.61|0
1637943030000|2021-11-26 16:10:30|12211.87|12211.87|12207.94|12207.94|12211.87|12211.87|12207.94|12207.94|0
1637943040000|2021-11-26 16:10:40|12207.58|12207.58|12208.9|12208.9|12209.14|12209.14|12207.58|12207.58|0
1637943050000|2021-11-26 16:10:50|12208.49|12208.49|12204.33|12204.33|12208.49|12208.49|12204.33|12204.33|0
1637943060000|2021-11-26 16:11:00|12203.16|12203.16|12203.03|12203.03|12203.16|12203.16|12201.64|12201.64|0
1637943070000|2021-11-26 16:11:10|12202.72|12202.72|12202.76|12202.76|12202.92|12202.92|12201.69|12201.69|0
1637943080000|2021-11-26 16:11:20|12203|12203|12203|12203|12203.41|12203.41|12203|12203|0
1637943090000|2021-11-26 16:11:30|12201.99|12201.99|12201.48|12201.48|12201.99|12201.99|12201.48|12201.48|0
1637943100000|2021-11-26 16:11:40|12201.07|12201.07|12200.03|12200.03|12201.07|12201.07|12200.03|12200.03|0
1637943110000|2021-11-26 16:11:50|12199.03|12199.03|12197.36|12197.36|12200.03|12200.03|12196.54|12196.54|0
1637943120000|2021-11-26 16:12:00|12197.12|12197.12|12199.01|12199.01|12199.98|12199.98|12197.12|12197.12|0
1637943130000|2021-11-26 16:12:10|12198.93|12198.93|12199.39|12199.39|12199.51|12199.51|12198.93|12198.93|0
1637943140000|2021-11-26 16:12:20|12197.37|12197.37|12197.6|12197.6|12197.6|12197.6|12195.53|12195.53|0
1637943150000|2021-11-26 16:12:30|12198.31|12198.31|12200.14|12200.14|12201.91|12201.91|12198.31|12198.31|0
1637943170000|2021-11-26 16:12:50|12200.55|12200.55|12201.55|12201.55|12201.78|12201.78|12200.55|12200.55|0
1637943180000|2021-11-26 16:13:00|12199.91|12199.91|12199.62|12199.62|12199.93|12199.93|12197.63|12197.63|0
1637943190000|2021-11-26 16:13:10|12199.27|12199.27|12200.39|12200.39|12200.39|12200.39|12199.08|12199.08|0
1637943200000|2021-11-26 16:13:20|12200.08|12200.08|12197.93|12197.93|12200.39|12200.39|12197.93|12197.93|0
1637943210000|2021-11-26 16:13:30|12196.93|12196.93|12196.38|12196.38|12197.47|12197.47|12196.38|12196.38|0
1637943220000|2021-11-26 16:13:40|12196.03|12196.03|12196.03|12196.03|12196.03|12196.03|12196.03|12196.03|0
1637943230000|2021-11-26 16:13:50|12197.04|12197.04|12196.45|12196.45|12197.04|12197.04|12195.83|12195.83|0
1637943240000|2021-11-26 16:14:00|12197.68|12197.68|12197.68|12197.68|12197.68|12197.68|12197.68|12197.68|0
1637943250000|2021-11-26 16:14:10|12197.85|12197.85|12196.52|12196.52|12198.09|12198.09|12196.52|12196.52|0
1637943260000|2021-11-26 16:14:20|12196.67|12196.67|12193.83|12193.83|12197.24|12197.24|12193.83|12193.83|0
1637943270000|2021-11-26 16:14:30|12193.42|12193.42|12190.32|12190.32|12193.42|12193.42|12190.32|12190.32|0
1637943280000|2021-11-26 16:14:40|12189.8|12189.8|12188.15|12188.15|12189.8|12189.8|12188.15|12188.15|0
1637943290000|2021-11-26 16:14:50|12187.16|12187.16|12186.8|12186.8|12187.98|12187.98|12186.8|12186.8|0
1637943300000|2021-11-26 16:15:00|12186.63|12186.63|12186.42|12186.42|12187.37|12187.37|12185.01|12185.01|0
1637943310000|2021-11-26 16:15:10|12185.42|12185.42|12184.9|12184.9|12185.42|12185.42|12184.6|12184.6|0
1637943320000|2021-11-26 16:15:20|12185.12|12185.12|12183.7|12183.7|12185.93|12185.93|12183.7|12183.7|0
1637943330000|2021-11-26 16:15:30|12183.54|12183.54|12188.04|12188.04|12188.04|12188.04|12183.54|12183.54|0
1637943340000|2021-11-26 16:15:40|12187.95|12187.95|12188.08|12188.08|12188.08|12188.08|12186.74|12186.74|0
1637943350000|2021-11-26 16:15:50|12191.1|12191.1|12189.76|12189.76|12191.32|12191.32|12189.76|12189.76|0
1637943360000|2021-11-26 16:16:00|12190.17|12190.17|12189.17|12189.17|12191.18|12191.18|12189.17|12189.17|0
1637943370000|2021-11-26 16:16:10|12190.17|12190.17|12187.29|12187.29|12190.17|12190.17|12187.29|12187.29|0
1637943380000|2021-11-26 16:16:20|12186.29|12186.29|12184.05|12184.05|12186.29|12186.29|12184.05|12184.05|0
1637943390000|2021-11-26 16:16:30|12183.23|12183.23|12182.42|12182.42|12183.64|12183.64|12182.41|12182.41|0
1637943400000|2021-11-26 16:16:40|12183.65|12183.65|12182.83|12182.83|12183.65|12183.65|12182.83|12182.83|0
1637943410000|2021-11-26 16:16:50|12182.87|12182.87|12182.87|12182.87|12182.87|12182.87|12182.87|12182.87|0
1637943420000|2021-11-26 16:17:00|12182.56|12182.56|12182.39|12182.39|12182.8|12182.8|12182.39|12182.39|0
1637943430000|2021-11-26 16:17:10|12182.15|12182.15|12182.15|12182.15|12182.15|12182.15|12182.15|12182.15|0
1637943440000|2021-11-26 16:17:20|12181.91|12181.91|12181.87|12181.87|12181.91|12181.91|12181.77|12181.77|0
1637943450000|2021-11-26 16:17:30|12182.69|12182.69|12181.82|12181.82|12184.24|12184.24|12181.82|12181.82|0
1637943460000|2021-11-26 16:17:40|12181.65|12181.65|12183.22|12183.22|12183.22|12183.22|12181.65|12181.65|0
1637943470000|2021-11-26 16:17:50|12184.45|12184.45|12184.86|12184.86|12184.86|12184.86|12184.45|12184.45|0
1637943480000|2021-11-26 16:18:00|12185.27|12185.27|12183.77|12183.77|12186.27|12186.27|12183.77|12183.77|0
1637943490000|2021-11-26 16:18:10|12183.6|12183.6|12183.6|12183.6|12183.6|12183.6|12182.37|12182.37|0
1637943500000|2021-11-26 16:18:20|12183.42|12183.42|12185.84|12185.84|12185.84|12185.84|12183.42|12183.42|0
1637943510000|2021-11-26 16:18:30|12184.84|12184.84|12184.84|12184.84|12184.84|12184.84|12184.84|12184.84|0
1637943520000|2021-11-26 16:18:40|12184.76|12184.76|12184.23|12184.23|12184.76|12184.76|12182.83|12182.83|0
1637943530000|2021-11-26 16:18:50|12184.02|12184.02|12181.09|12181.09|12184.02|12184.02|12181.09|12181.09|0
1637943540000|2021-11-26 16:19:00|12181.91|12181.91|12183.84|12183.84|12183.84|12183.84|12181.64|12181.64|0
1637943550000|2021-11-26 16:19:10|12182.02|12182.02|12180.66|12180.66|12182.02|12182.02|12180.5|12180.5|0
1637943570000|2021-11-26 16:19:30|12182.7|12182.7|12183.11|12183.11|12184.72|12184.72|12182.7|12182.7|0
1637943580000|2021-11-26 16:19:40|12183.52|12183.52|12183.17|12183.17|12183.69|12183.69|12183.17|12183.17|0
1637943590000|2021-11-26 16:19:50|12184.18|12184.18|12185.19|12185.19|12185.19|12185.19|12183.47|12183.47|0
1637943600000|2021-11-26 16:20:00|12184.18|12184.18|12184.42|12184.42|12184.42|12184.42|12183.42|12183.42|0
1637943610000|2021-11-26 16:20:10|12184.44|12184.44|12186.05|12186.05|12186.05|12186.05|12184.44|12184.44|0
1637943620000|2021-11-26 16:20:20|12189.07|12189.07|12189.55|12189.55|12190.55|12190.55|12189.07|12189.07|0
1637943630000|2021-11-26 16:20:30|12189.14|12189.14|12190.06|12190.06|12190.06|12190.06|12188.79|12188.79|0
1637943640000|2021-11-26 16:20:40|12190.47|12190.47|12189.82|12189.82|12190.47|12190.47|12189.34|12189.34|0
1637943650000|2021-11-26 16:20:50|12189.87|12189.87|12188.42|12188.42|12189.87|12189.87|12188.42|12188.42|0
1637943660000|2021-11-26 16:21:00|12187.42|12187.42|12187|12187|12188.01|12188.01|12187|12187|0
1637943670000|2021-11-26 16:21:10|12186.59|12186.59|12186.91|12186.91|12187|12187|12186.59|12186.59|0
1637943680000|2021-11-26 16:21:20|12186.5|12186.5|12186.93|12186.93|12187.19|12187.19|12186.5|12186.5|0
1637943690000|2021-11-26 16:21:30|12184.92|12184.92|12184.66|12184.66|12186|12186|12183.99|12183.99|0
1637943700000|2021-11-26 16:21:40|12185.67|12185.67|12185.62|12185.62|12185.67|12185.67|12185.4|12185.4|0
1637943710000|2021-11-26 16:21:50|12187.63|12187.63|12187.58|12187.58|12188.04|12188.04|12187.58|12187.58|0
1637943720000|2021-11-26 16:22:00|12187.34|12187.34|12187.55|12187.55|12187.55|12187.55|12187.34|12187.34|0
1637943730000|2021-11-26 16:22:10|12186.55|12186.55|12184.43|12184.43|12186.55|12186.55|12184.43|12184.43|0
1637943740000|2021-11-26 16:22:20|12184.24|12184.24|12184.24|12184.24|12184.24|12184.24|12184.24|12184.24|0
1637943750000|2021-11-26 16:22:30|12184.42|12184.42|12182.79|12182.79|12184.42|12184.42|12182.58|12182.58|0
1637943760000|2021-11-26 16:22:40|12181.56|12181.56|12181.46|12181.46|12181.97|12181.97|12181.46|12181.46|0
1637943770000|2021-11-26 16:22:50|12180.64|12180.64|12179.01|12179.01|12180.64|12180.64|12179.01|12179.01|0
1637943780000|2021-11-26 16:23:00|12178.67|12178.67|12177.33|12177.33|12178.67|12178.67|12177.33|12177.33|0
1637943790000|2021-11-26 16:23:10|12178.33|12178.33|12179|12179|12179|12179|12178.18|12178.18|0
1637943800000|2021-11-26 16:23:20|12179.26|12179.26|12178.86|12178.86|12179.26|12179.26|12178.45|12178.45|0
1637943810000|2021-11-26 16:23:30|12177.85|12177.85|12177.85|12177.85|12177.85|12177.85|12177.85|12177.85|0
1637943820000|2021-11-26 16:23:40|12178.02|12178.02|12178.45|12178.45|12178.97|12178.97|12178.02|12178.02|0
1637943830000|2021-11-26 16:23:50|12178.3|12178.3|12178.3|12178.3|12178.3|12178.3|12178.3|12178.3|0
1637943840000|2021-11-26 16:24:00|12178.05|12178.05|12179.37|12179.37|12179.37|12179.37|12178.05|12178.05|0
1637943850000|2021-11-26 16:24:10|12179.68|12179.68|12180.82|12180.82|12180.88|12180.88|12179.46|12179.46|0
1637943860000|2021-11-26 16:24:20|12180.74|12180.74|12181.07|12181.07|12181.07|12181.07|12180.67|12180.67|0
1637943870000|2021-11-26 16:24:30|12181.18|12181.18|12182.08|12182.08|12183.44|12183.44|12181.18|12181.18|0
1637943890000|2021-11-26 16:24:50|12182.25|12182.25|12183.58|12183.58|12184.43|12184.43|12182.25|12182.25|0
1637943900000|2021-11-26 16:25:00|12183.63|12183.63|12183.27|12183.27|12183.63|12183.63|12183.27|12183.27|0
1637943910000|2021-11-26 16:25:10|12182.04|12182.04|12182.25|12182.25|12182.68|12182.68|12180.8|12180.8|0
1637943920000|2021-11-26 16:25:20|12182.07|12182.07|12184.34|12184.34|12185.57|12185.57|12182.07|12182.07|0
1637943930000|2021-11-26 16:25:30|12184.19|12184.19|12184.62|12184.62|12184.62|12184.62|12183.38|12183.38|0
1637943940000|2021-11-26 16:25:40|12185.49|12185.49|12185.91|12185.91|12186.31|12186.31|12184.5|12184.5|0
1637943950000|2021-11-26 16:25:50|12185.89|12185.89|12186.15|12186.15|12187.61|12187.61|12185.89|12185.89|0
1637943960000|2021-11-26 16:26:00|12186.1|12186.1|12184.49|12184.49|12186.1|12186.1|12184.08|12184.08|0
1637943970000|2021-11-26 16:26:10|12184.3|12184.3|12186.95|12186.95|12186.95|12186.95|12184.3|12184.3|0
1637943980000|2021-11-26 16:26:20|12186.79|12186.79|12186.7|12186.7|12186.79|12186.79|12186.7|12186.7|0
1637943990000|2021-11-26 16:26:30|12186.29|12186.29|12186.13|12186.13|12186.29|12186.29|12186.13|12186.13|0
1637944000000|2021-11-26 16:26:40|12186.03|12186.03|12186.21|12186.21|12186.21|12186.21|12186.03|12186.03|0
1637944010000|2021-11-26 16:26:50|12186.31|12186.31|12186.15|12186.15|12186.31|12186.31|12186.15|12186.15|0
1637944020000|2021-11-26 16:27:00|12186.37|12186.37|12187.15|12187.15|12188.38|12188.38|12186.37|12186.37|0
1637944030000|2021-11-26 16:27:10|12187.2|12187.2|12187.61|12187.61|12187.61|12187.61|12187.2|12187.2|0
1637944040000|2021-11-26 16:27:20|12186.39|12186.39|12185.2|12185.2|12186.39|12186.39|12185.2|12185.2|0
1637944050000|2021-11-26 16:27:30|12187.02|12187.02|12187.18|12187.18|12187.18|12187.18|12187.02|12187.02|0
1637944060000|2021-11-26 16:27:40|12187.33|12187.33|12187.26|12187.26|12188.66|12188.66|12187.26|12187.26|0
1637944070000|2021-11-26 16:27:50|12186.25|12186.25|12185.41|12185.41|12186.42|12186.42|12185.41|12185.41|0
1637944080000|2021-11-26 16:28:00|12185.28|12185.28|12185.59|12185.59|12185.81|12185.81|12185.17|12185.17|0
1637944090000|2021-11-26 16:28:10|12185.95|12185.95|12187.03|12187.03|12187.03|12187.03|12185.95|12185.95|0
1637944100000|2021-11-26 16:28:20|12186.98|12186.98|12185.7|12185.7|12187.14|12187.14|12185.7|12185.7|0
1637944110000|2021-11-26 16:28:30|12185.81|12185.81|12183.71|12183.71|12185.81|12185.81|12183.71|12183.71|0
1637944120000|2021-11-26 16:28:40|12183.87|12183.87|12182.21|12182.21|12183.87|12183.87|12181.39|12181.39|0
1637944130000|2021-11-26 16:28:50|12182.62|12182.62|12181.55|12181.55|12182.78|12182.78|12181.55|12181.55|0
1637944140000|2021-11-26 16:29:00|12180.54|12180.54|12177.09|12177.09|12180.76|12180.76|12177.09|12177.09|0
1637944150000|2021-11-26 16:29:10|12177.16|12177.16|12174.37|12174.37|12179.18|12179.18|12174.37|12174.37|0
1637944160000|2021-11-26 16:29:20|12174.39|12174.39|12172.34|12172.34|12174.67|12174.67|12171.31|12171.31|0
1637944170000|2021-11-26 16:29:30|12173.35|12173.35|12176.12|12176.12|12176.12|12176.12|12172.86|12172.86|0
1637944180000|2021-11-26 16:29:40|12176.07|12176.07|12176.12|12176.12|12177.47|12177.47|12174.23|12174.23|0
1637944190000|2021-11-26 16:29:50|12176.13|12176.13|12171.03|12171.03|12176.3|12176.3|12171.03|12171.03|0
1638173700000|2021-11-29 08:15:00|12356.97|12356.97|12357.23|12357.23|12359.73|12359.73|12356.61|12356.61|0
1638173720000|2021-11-29 08:15:20|12357.01|12357.01|12354.92|12354.92|12357.57|12357.57|12354.79|12354.79|0
1638173730000|2021-11-29 08:15:30|12355.71|12355.71|12355.71|12355.71|12355.71|12355.71|12355.71|12355.71|0
1638173740000|2021-11-29 08:15:40|12355.98|12355.98|12354.34|12354.34|12356.35|12356.35|12354.34|12354.34|0
1638173750000|2021-11-29 08:15:50|12354.1|12354.1|12354.1|12354.1|12354.1|12354.1|12354.1|12354.1|0
1638173760000|2021-11-29 08:16:00|12351.64|12351.64|12357.97|12357.97|12357.97|12357.97|12351.64|12351.64|0
1638173770000|2021-11-29 08:16:10|12354.72|12354.72|12349|12349|12354.72|12354.72|12348.93|12348.93|0
1638173780000|2021-11-29 08:16:20|12348.48|12348.48|12344.89|12344.89|12349.72|12349.72|12344.89|12344.89|0
1638173790000|2021-11-29 08:16:30|12345.24|12345.24|12342.11|12342.11|12345.24|12345.24|12342.11|12342.11|0
1638173800000|2021-11-29 08:16:40|12341.04|12341.04|12334.99|12334.99|12341.04|12341.04|12334.99|12334.99|0
1638173810000|2021-11-29 08:16:50|12333.76|12333.76|12334.59|12334.59|12334.59|12334.59|12333.59|12333.59|0
1638173820000|2021-11-29 08:17:00|12334.95|12334.95|12337.41|12337.41|12337.41|12337.41|12334.95|12334.95|0
1638173830000|2021-11-29 08:17:10|12336.34|12336.34|12334.69|12334.69|12338.76|12338.76|12334.69|12334.69|0
1638173840000|2021-11-29 08:17:20|12333.97|12333.97|12336.45|12336.45|12336.45|12336.45|12333.97|12333.97|0
1638173850000|2021-11-29 08:17:30|12337.68|12337.68|12338.91|12338.91|12338.91|12338.91|12337.68|12337.68|0
1638173860000|2021-11-29 08:17:40|12338.8|12338.8|12339.96|12339.96|12339.96|12339.96|12338.45|12338.45|0
1638173870000|2021-11-29 08:17:50|12340.13|12340.13|12340.13|12340.13|12340.13|12340.13|12340.13|12340.13|0
1638173880000|2021-11-29 08:18:00|12341.14|12341.14|12341.14|12341.14|12341.14|12341.14|12341.14|12341.14|0
1638173900000|2021-11-29 08:18:20|12337.11|12337.11|12343.32|12343.32|12344.55|12344.55|12336.08|12336.08|0
1638173910000|2021-11-29 08:18:30|12344.32|12344.32|12343.5|12343.5|12345.93|12345.93|12343.5|12343.5|0
1638173930000|2021-11-29 08:18:50|12343.72|12343.72|12347.24|12347.24|12347.24|12347.24|12343.72|12343.72|0
1638173940000|2021-11-29 08:19:00|12347.48|12347.48|12347.85|12347.85|12347.85|12347.85|12347.24|12347.24|0
1638173950000|2021-11-29 08:19:10|12348.07|12348.07|12348.54|12348.54|12348.54|12348.54|12347.93|12347.93|0
1638173960000|2021-11-29 08:19:20|12348.18|12348.18|12345.76|12345.76|12348.18|12348.18|12345.76|12345.76|0
1638173970000|2021-11-29 08:19:30|12346.03|12346.03|12346.58|12346.58|12346.58|12346.58|12346.03|12346.03|0
1638173980000|2021-11-29 08:19:40|12345.35|12345.35|12343.11|12343.11|12345.35|12345.35|12343.11|12343.11|0
1638173990000|2021-11-29 08:19:50|12343.37|12343.37|12344.58|12344.58|12344.58|12344.58|12343.35|12343.35|0
1638174010000|2021-11-29 08:20:10|12345.59|12345.59|12345.59|12345.59|12345.59|12345.59|12345.59|12345.59|0
1638174020000|2021-11-29 08:20:20|12348.61|12348.61|12355.12|12355.12|12356.35|12356.35|12348.61|12348.61|0
1638174030000|2021-11-29 08:20:30|12355.47|12355.47|12356.87|12356.87|12356.87|12356.87|12355.47|12355.47|0
1638174040000|2021-11-29 08:20:40|12357.88|12357.88|12358.31|12358.31|12358.36|12358.36|12357.88|12357.88|0
1638174050000|2021-11-29 08:20:50|12358.51|12358.51|12357.5|12357.5|12358.51|12358.51|12357.5|12357.5|0
1638174060000|2021-11-29 08:21:00|12357.66|12357.66|12355.08|12355.08|12357.66|12357.66|12355.08|12355.08|0
1638174070000|2021-11-29 08:21:10|12355.39|12355.39|12357.78|12357.78|12357.78|12357.78|12355.39|12355.39|0
1638174080000|2021-11-29 08:21:20|12357.92|12357.92|12359.01|12359.01|12359.44|12359.44|12357.92|12357.92|0
1638174090000|2021-11-29 08:21:30|12357.78|12357.78|12357.78|12357.78|12357.78|12357.78|12357.78|12357.78|0
1638174100000|2021-11-29 08:21:40|12357.34|12357.34|12357.34|12357.34|12358.35|12358.35|12357.34|12357.34|0
1638174110000|2021-11-29 08:21:50|12357.77|12357.77|12355.67|12355.67|12357.77|12357.77|12355.67|12355.67|0
1638174120000|2021-11-29 08:22:00|12354.44|12354.44|12356.23|12356.23|12357.46|12357.46|12354.36|12354.36|0
1638174130000|2021-11-29 08:22:10|12356.47|12356.47|12358.86|12358.86|12358.86|12358.86|12356.31|12356.31|0
1638174140000|2021-11-29 08:22:20|12359.13|12359.13|12359.13|12359.13|12359.13|12359.13|12359.13|12359.13|0
1638174160000|2021-11-29 08:22:40|12360.36|12360.36|12362|12362|12362|12362|12360.36|12360.36|0
1638174170000|2021-11-29 08:22:50|12362.23|12362.23|12363.46|12363.46|12363.46|12363.46|12362.23|12362.23|0
1638174180000|2021-11-29 08:23:00|12364.47|12364.47|12364.47|12364.47|12364.47|12364.47|12364.47|12364.47|0
1638174190000|2021-11-29 08:23:10|12363.65|12363.65|12362.55|12362.55|12365.01|12365.01|12362.55|12362.55|0
1638174200000|2021-11-29 08:23:20|12362.65|12362.65|12363.59|12363.59|12363.59|12363.59|12362.65|12362.65|0
1638174210000|2021-11-29 08:23:30|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|12364.82|0
1638174220000|2021-11-29 08:23:40|12364.97|12364.97|12366.11|12366.11|12366.52|12366.52|12364.97|12364.97|0
1638174230000|2021-11-29 08:23:50|12364.88|12364.88|12364.23|12364.23|12365.95|12365.95|12364.23|12364.23|0
1638174240000|2021-11-29 08:24:00|12364.64|12364.64|12362.58|12362.58|12365.43|12365.43|12362.58|12362.58|0
1638174250000|2021-11-29 08:24:10|12363.81|12363.81|12363.81|12363.81|12363.81|12363.81|12363.81|12363.81|0
1638174260000|2021-11-29 08:24:20|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|0
1638174270000|2021-11-29 08:24:30|12363.05|12363.05|12362.89|12362.89|12363.05|12363.05|12362.89|12362.89|0
1638174280000|2021-11-29 08:24:40|12362.49|12362.49|12355.92|12355.92|12362.49|12362.49|12355.92|12355.92|0
1638174290000|2021-11-29 08:24:50|12356.19|12356.19|12356.19|12356.19|12356.46|12356.46|12356.19|12356.19|0
1638174300000|2021-11-29 08:25:00|12351.16|12351.16|12355.76|12355.76|12356.19|12356.19|12351.16|12351.16|0
1638174310000|2021-11-29 08:25:10|12355.24|12355.24|12353.99|12353.99|12355.24|12355.24|12353.99|12353.99|0
1638174320000|2021-11-29 08:25:20|12353.48|12353.48|12347.75|12347.75|12353.48|12353.48|12346.51|12346.51|0
1638174330000|2021-11-29 08:25:30|12346.68|12346.68|12345.62|12345.62|12346.68|12346.68|12345.62|12345.62|0
1638174340000|2021-11-29 08:25:40|12345.1|12345.1|12337.68|12337.68|12345.1|12345.1|12337.37|12337.37|0
1638174350000|2021-11-29 08:25:50|12336.45|12336.45|12330.39|12330.39|12336.45|12336.45|12330.04|12330.04|0
1638174360000|2021-11-29 08:26:00|12329.83|12329.83|12327.43|12327.43|12330.1|12330.1|12327.43|12327.43|0
1638174370000|2021-11-29 08:26:10|12326.2|12326.2|12328.47|12328.47|12329|12329|12326.2|12326.2|0
1638174390000|2021-11-29 08:26:30|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|0
1638174410000|2021-11-29 08:26:50|12325.04|12325.04|12327.86|12327.86|12327.86|12327.86|12325.04|12325.04|0
1638174420000|2021-11-29 08:27:00|12329.09|12329.09|12329.13|12329.13|12330.32|12330.32|12329.09|12329.09|0
1638174440000|2021-11-29 08:27:20|12330.92|12330.92|12331.24|12331.24|12331.92|12331.92|12330.92|12330.92|0
1638174450000|2021-11-29 08:27:30|12332.24|12332.24|12332.24|12332.24|12332.24|12332.24|12332.24|12332.24|0
1638174460000|2021-11-29 08:27:40|12332.37|12332.37|12332.37|12332.37|12332.37|12332.37|12332.37|12332.37|0
1638174470000|2021-11-29 08:27:50|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|0
1638174480000|2021-11-29 08:28:00|12332.37|12332.37|12329.91|12329.91|12332.37|12332.37|12329.91|12329.91|0
1638174490000|2021-11-29 08:28:10|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|12331.14|0
1638174510000|2021-11-29 08:28:30|12331.24|12331.24|12333.34|12333.34|12333.34|12333.34|12331.24|12331.24|0
1638174520000|2021-11-29 08:28:40|12334.34|12334.34|12335.74|12335.74|12335.74|12335.74|12333.92|12333.92|0
1638174530000|2021-11-29 08:28:50|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|12336.26|0
1638174540000|2021-11-29 08:29:00|12337.27|12337.27|12338.73|12338.73|12338.73|12338.73|12337.27|12337.27|0
1638174550000|2021-11-29 08:29:10|12339|12339|12337.77|12337.77|12339|12339|12337.77|12337.77|0
1638174560000|2021-11-29 08:29:20|12336.76|12336.76|12336.35|12336.35|12336.76|12336.76|12336.35|12336.35|0
1638174570000|2021-11-29 08:29:30|12334.12|12334.12|12330.31|12330.31|12335.12|12335.12|12330.31|12330.31|0
1638174580000|2021-11-29 08:29:40|12329.9|12329.9|12329.49|12329.49|12329.9|12329.9|12329.49|12329.49|0
1638174590000|2021-11-29 08:29:50|12329.65|12329.65|12326.91|12326.91|12329.65|12329.65|12326.91|12326.91|0
1638174600000|2021-11-29 08:30:00|12327.24|12327.24|12326.65|12326.65|12327.41|12327.41|12326.65|12326.65|0
1638174610000|2021-11-29 08:30:10|12327.88|12327.88|12329.21|12329.21|12329.21|12329.21|12327.88|12327.88|0
1638174620000|2021-11-29 08:30:20|12329.13|12329.13|12329.13|12329.13|12329.13|12329.13|12329.13|12329.13|0
1638174630000|2021-11-29 08:30:30|12333.44|12333.44|12338.78|12338.78|12338.78|12338.78|12333.44|12333.44|0
1638174640000|2021-11-29 08:30:40|12338.56|12338.56|12338.21|12338.21|12338.56|12338.56|12338.21|12338.21|0
1638174650000|2021-11-29 08:30:50|12334.18|12334.18|12334.18|12334.18|12334.18|12334.18|12334.18|12334.18|0
1638174660000|2021-11-29 08:31:00|12332.95|12332.95|12330.89|12330.89|12333.75|12333.75|12330.74|12330.74|0
1638174670000|2021-11-29 08:31:10|12330.63|12330.63|12330.63|12330.63|12330.63|12330.63|12330.63|12330.63|0
1638174680000|2021-11-29 08:31:20|12330.33|12330.33|12326.16|12326.16|12330.33|12330.33|12326.08|12326.08|0
1638174690000|2021-11-29 08:31:30|12325.94|12325.94|12325.94|12325.94|12325.94|12325.94|12325.94|12325.94|0
1638174700000|2021-11-29 08:31:40|12324.3|12324.3|12323.23|12323.23|12324.3|12324.3|12323.23|12323.23|0
1638174710000|2021-11-29 08:31:50|12323.06|12323.06|12319|12319|12323.06|12323.06|12317.99|12317.99|0
1638174720000|2021-11-29 08:32:00|12317.99|12317.99|12317.99|12317.99|12319|12319|12317.99|12317.99|0
1638174730000|2021-11-29 08:32:10|12316.99|12316.99|12312.92|12312.92|12316.99|12316.99|12312.92|12312.92|0
1638174740000|2021-11-29 08:32:20|12311.91|12311.91|12310.14|12310.14|12311.91|12311.91|12309.9|12309.9|0
1638174750000|2021-11-29 08:32:30|12309.73|12309.73|12310.52|12310.52|12310.52|12310.52|12309.73|12309.73|0
1638174760000|2021-11-29 08:32:40|12311.34|12311.34|12311.45|12311.45|12311.45|12311.45|12311.34|12311.34|0
1638174770000|2021-11-29 08:32:50|12310.59|12310.59|12313.82|12313.82|12313.82|12313.82|12310.59|12310.59|0
1638174780000|2021-11-29 08:33:00|12314.48|12314.48|12317.06|12317.06|12317.06|12317.06|12314.02|12314.02|0
1638174790000|2021-11-29 08:33:10|12317.41|12317.41|12318.84|12318.84|12320.61|12320.61|12317.41|12317.41|0
1638174800000|2021-11-29 08:33:20|12319.84|12319.84|12321.27|12321.27|12321.27|12321.27|12319.84|12319.84|0
1638174810000|2021-11-29 08:33:30|12320.26|12320.26|12320.95|12320.95|12321.03|12321.03|12320.26|12320.26|0
1638174820000|2021-11-29 08:33:40|12321.21|12321.21|12322.35|12322.35|12322.35|12322.35|12321.21|12321.21|0
1638174830000|2021-11-29 08:33:50|12322.99|12322.99|12324.23|12324.23|12324.23|12324.23|12322.99|12322.99|0
1638174840000|2021-11-29 08:34:00|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|0
1638174850000|2021-11-29 08:34:10|12326|12326|12329.51|12329.51|12329.51|12329.51|12326|12326|0
1638174860000|2021-11-29 08:34:20|12329.64|12329.64|12331.38|12331.38|12331.38|12331.38|12329.64|12329.64|0
1638174870000|2021-11-29 08:34:30|12330.56|12330.56|12329.89|12329.89|12330.75|12330.75|12329.33|12329.33|0
1638174880000|2021-11-29 08:34:40|12330.28|12330.28|12330.89|12330.89|12330.89|12330.89|12328.66|12328.66|0
1638174890000|2021-11-29 08:34:50|12330.36|12330.36|12329.44|12329.44|12330.36|12330.36|12329.35|12329.35|0
1638174910000|2021-11-29 08:35:10|12330.45|12330.45|12331.02|12331.02|12331.02|12331.02|12330.45|12330.45|0
1638174920000|2021-11-29 08:35:20|12332.02|12332.02|12332.02|12332.02|12332.02|12332.02|12332.02|12332.02|0
1638174930000|2021-11-29 08:35:30|12331.85|12331.85|12332.55|12332.55|12332.55|12332.55|12331.85|12331.85|0
1638174940000|2021-11-29 08:35:40|12333.37|12333.37|12330.21|12330.21|12333.37|12333.37|12330.21|12330.21|0
1638174950000|2021-11-29 08:35:50|12329.94|12329.94|12329.94|12329.94|12329.94|12329.94|12329.94|12329.94|0
1638174960000|2021-11-29 08:36:00|12330.3|12330.3|12334.16|12334.16|12334.16|12334.16|12330.3|12330.3|0
1638174970000|2021-11-29 08:36:10|12332.93|12332.93|12333.93|12333.93|12333.93|12333.93|12332.93|12332.93|0
1638174980000|2021-11-29 08:36:20|12334.75|12334.75|12334.75|12334.75|12334.75|12334.75|12334.75|12334.75|0
1638174990000|2021-11-29 08:36:30|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|12336.88|0
1638175000000|2021-11-29 08:36:40|12337.09|12337.09|12337.09|12337.09|12337.09|12337.09|12337.09|12337.09|0
1638175010000|2021-11-29 08:36:50|12337.33|12337.33|12337.57|12337.57|12337.57|12337.57|12337.33|12337.33|0
1638175030000|2021-11-29 08:37:10|12337.83|12337.83|12337.83|12337.83|12337.83|12337.83|12337.83|12337.83|0
1638175040000|2021-11-29 08:37:20|12338.84|12338.84|12339.51|12339.51|12339.51|12339.51|12338.84|12338.84|0
1638175050000|2021-11-29 08:37:30|12339.73|12339.73|12338.37|12338.37|12339.73|12339.73|12338.37|12338.37|0
1638175060000|2021-11-29 08:37:40|12337.96|12337.96|12327.23|12327.23|12337.96|12337.96|12327.23|12327.23|0
1638175070000|2021-11-29 08:37:50|12327.44|12327.44|12322.94|12322.94|12327.44|12327.44|12322.94|12322.94|0
1638175080000|2021-11-29 08:38:00|12321.71|12321.71|12321.2|12321.2|12321.88|12321.88|12321.2|12321.2|0
1638175090000|2021-11-29 08:38:10|12322.43|12322.43|12323.22|12323.22|12323.22|12323.22|12322.21|12322.21|0
1638175100000|2021-11-29 08:38:20|12323.35|12323.35|12324.3|12324.3|12324.3|12324.3|12323.13|12323.13|0
1638175110000|2021-11-29 08:38:30|12325.09|12325.09|12324.85|12324.85|12325.09|12325.09|12324.85|12324.85|0
1638175140000|2021-11-29 08:39:00|12321.83|12321.83|12322.33|12322.33|12322.33|12322.33|12321.76|12321.76|0
1638175150000|2021-11-29 08:39:10|12322.74|12322.74|12324.1|12324.1|12324.1|12324.1|12322.74|12322.74|0
1638175160000|2021-11-29 08:39:20|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|0
1638175170000|2021-11-29 08:39:30|12324.2|12324.2|12325.05|12325.05|12325.05|12325.05|12324.05|12324.05|0
1638175180000|2021-11-29 08:39:40|12326.06|12326.06|12326.88|12326.88|12326.88|12326.88|12326.06|12326.06|0
1638175190000|2021-11-29 08:39:50|12326.47|12326.47|12327.09|12327.09|12327.91|12327.91|12326.47|12326.47|0
1638175200000|2021-11-29 08:40:00|12325.86|12325.86|12324.86|12324.86|12325.86|12325.86|12323.85|12323.85|0
1638175210000|2021-11-29 08:40:10|12324.69|12324.69|12324.69|12324.69|12324.69|12324.69|12324.69|12324.69|0
1638175220000|2021-11-29 08:40:20|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|0
1638175230000|2021-11-29 08:40:30|12322.86|12322.86|12320.62|12320.62|12322.86|12322.86|12320.62|12320.62|0
1638175240000|2021-11-29 08:40:40|12320.19|12320.19|12320.19|12320.19|12320.19|12320.19|12320.19|12320.19|0
1638175250000|2021-11-29 08:40:50|12319.68|12319.68|12323.21|12323.21|12323.21|12323.21|12319.68|12319.68|0
1638175260000|2021-11-29 08:41:00|12322.21|12322.21|12322.31|12322.31|12322.31|12322.31|12322.21|12322.21|0
1638175270000|2021-11-29 08:41:10|12323.54|12323.54|12324.62|12324.62|12324.62|12324.62|12323.54|12323.54|0
1638175290000|2021-11-29 08:41:30|12324.79|12324.79|12324.79|12324.79|12324.79|12324.79|12324.79|12324.79|0
1638175300000|2021-11-29 08:41:40|12323.56|12323.56|12320.11|12320.11|12323.56|12323.56|12320.11|12320.11|0
1638175310000|2021-11-29 08:41:50|12319.7|12319.7|12320.71|12320.71|12320.71|12320.71|12319.7|12319.7|0
1638175320000|2021-11-29 08:42:00|12320.52|12320.52|12320.52|12320.52|12320.52|12320.52|12320.52|12320.52|0
1638175330000|2021-11-29 08:42:10|12319.29|12319.29|12319.52|12319.52|12320.52|12320.52|12319.29|12319.29|0
1638175340000|2021-11-29 08:42:20|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|0
1638175350000|2021-11-29 08:42:30|12318.79|12318.79|12316.58|12316.58|12318.95|12318.95|12316.58|12316.58|0
1638175360000|2021-11-29 08:42:40|12315.35|12315.35|12311.88|12311.88|12315.35|12315.35|12311.88|12311.88|0
1638175370000|2021-11-29 08:42:50|12311.08|12311.08|12304.91|12304.91|12311.08|12311.08|12304.91|12304.91|0
1638175380000|2021-11-29 08:43:00|12304.55|12304.55|12302.15|12302.15|12304.55|12304.55|12302.15|12302.15|0
1638175390000|2021-11-29 08:43:10|12303.15|12303.15|12303.15|12303.15|12303.15|12303.15|12303.15|12303.15|0
1638175400000|2021-11-29 08:43:20|12302.92|12302.92|12304.9|12304.9|12304.9|12304.9|12302.68|12302.68|0
1638175410000|2021-11-29 08:43:30|12303.9|12303.9|12302.99|12302.99|12303.9|12303.9|12302.99|12302.99|0
1638175420000|2021-11-29 08:43:40|12301.99|12301.99|12301.99|12301.99|12301.99|12301.99|12301.99|12301.99|0
1638175430000|2021-11-29 08:43:50|12301.58|12301.58|12299.16|12299.16|12301.58|12301.58|12299.16|12299.16|0
1638175440000|2021-11-29 08:44:00|12300.39|12300.39|12299.43|12299.43|12300.52|12300.52|12299.43|12299.43|0
1638175450000|2021-11-29 08:44:10|12300.44|12300.44|12301.98|12301.98|12301.98|12301.98|12300.44|12300.44|0
1638175460000|2021-11-29 08:44:20|12302.2|12302.2|12302.2|12302.2|12302.2|12302.2|12302.2|12302.2|0
1638175470000|2021-11-29 08:44:30|12302.33|12302.33|12302.33|12302.33|12302.33|12302.33|12302.33|12302.33|0
1638175480000|2021-11-29 08:44:40|12305.57|12305.57|12308.7|12308.7|12308.7|12308.7|12305.57|12305.57|0
1638175490000|2021-11-29 08:44:50|12308.91|12308.91|12309.32|12309.32|12309.32|12309.32|12308.91|12308.91|0
1638175500000|2021-11-29 08:45:00|12309.68|12309.68|12309.68|12309.68|12309.68|12309.68|12309.68|12309.68|0
1638175510000|2021-11-29 08:45:10|12309.51|12309.51|12311.99|12311.99|12311.99|12311.99|12308.97|12308.97|0
1638175520000|2021-11-29 08:45:20|12312.81|12312.81|12313|12313|12313|12313|12312.73|12312.73|0
1638175530000|2021-11-29 08:45:30|12316.01|12316.01|12316.89|12316.89|12317.24|12317.24|12316.01|12316.01|0
1638175540000|2021-11-29 08:45:40|12317.02|12317.02|12317.58|12317.58|12318.59|12318.59|12317.02|12317.02|0
1638175550000|2021-11-29 08:45:50|12317.22|12317.22|12317.58|12317.58|12317.58|12317.58|12317.22|12317.22|0
1638175560000|2021-11-29 08:46:00|12315.57|12315.57|12313.74|12313.74|12315.6|12315.6|12313.74|12313.74|0
1638175570000|2021-11-29 08:46:10|12312.73|12312.73|12312.73|12312.73|12312.73|12312.73|12312.73|12312.73|0
1638175580000|2021-11-29 08:46:20|12312.38|12312.38|12311.37|12311.37|12312.38|12312.38|12311.37|12311.37|0
1638175590000|2021-11-29 08:46:30|12311.28|12311.28|12307.7|12307.7|12311.28|12311.28|12307.7|12307.7|0
1638175600000|2021-11-29 08:46:40|12307.29|12307.29|12307.29|12307.29|12307.29|12307.29|12307.29|12307.29|0
1638175610000|2021-11-29 08:46:50|12308.52|12308.52|12310.99|12310.99|12310.99|12310.99|12308.52|12308.52|0
1638175620000|2021-11-29 08:47:00|12312.81|12312.81|12312.1|12312.1|12313.32|12313.32|12311.88|12311.88|0
1638175630000|2021-11-29 08:47:10|12312.2|12312.2|12312.2|12312.2|12312.2|12312.2|12312.2|12312.2|0
1638175640000|2021-11-29 08:47:20|12312.55|12312.55|12311.47|12311.47|12312.87|12312.87|12311.47|12311.47|0
1638175660000|2021-11-29 08:47:40|12311.03|12311.03|12309.62|12309.62|12311.03|12311.03|12309.62|12309.62|0
1638175680000|2021-11-29 08:48:00|12311.63|12311.63|12311.76|12311.76|12311.76|12311.76|12311.63|12311.63|0
1638175690000|2021-11-29 08:48:10|12311.84|12311.84|12305.55|12305.55|12311.84|12311.84|12304.55|12304.55|0
1638175700000|2021-11-29 08:48:20|12304.55|12304.55|12298.99|12298.99|12304.55|12304.55|12298.99|12298.99|0
1638175710000|2021-11-29 08:48:30|12298.82|12298.82|12301.84|12301.84|12301.84|12301.84|12298.82|12298.82|0
1638175720000|2021-11-29 08:48:40|12299.83|12299.83|12297.59|12297.59|12299.83|12299.83|12297.59|12297.59|0
1638175730000|2021-11-29 08:48:50|12297.18|12297.18|12295.68|12295.68|12297.18|12297.18|12295.68|12295.68|0
1638175740000|2021-11-29 08:49:00|12295.04|12295.04|12295.04|12295.04|12295.04|12295.04|12295.04|12295.04|0
1638175750000|2021-11-29 08:49:10|12293.81|12293.81|12289.69|12289.69|12293.81|12293.81|12289.69|12289.69|0
1638175760000|2021-11-29 08:49:20|12287.68|12287.68|12282.88|12282.88|12288.69|12288.69|12282.88|12282.88|0
1638175770000|2021-11-29 08:49:30|12282.71|12282.71|12280.63|12280.63|12282.71|12282.71|12280.63|12280.63|0
1638175780000|2021-11-29 08:49:40|12280.27|12280.27|12280.27|12280.27|12280.27|12280.27|12280.27|12280.27|0
1638175790000|2021-11-29 08:49:50|12279.27|12279.27|12277.44|12277.44|12279.27|12279.27|12277.03|12277.03|0
1638175800000|2021-11-29 08:50:00|12279.45|12279.45|12279.37|12279.37|12280.68|12280.68|12279.37|12279.37|0
1638175810000|2021-11-29 08:50:10|12280.38|12280.38|12282.83|12282.83|12282.83|12282.83|12280.38|12280.38|0
1638175830000|2021-11-29 08:50:30|12283.24|12283.24|12286.45|12286.45|12286.45|12286.45|12283.24|12283.24|0
1638175840000|2021-11-29 08:50:40|12285.44|12285.44|12285.52|12285.52|12285.52|12285.52|12285.44|12285.44|0
1638175850000|2021-11-29 08:50:50|12285.09|12285.09|12282.61|12282.61|12285.09|12285.09|12282.61|12282.61|0
1638175860000|2021-11-29 08:51:00|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|12282.27|0
1638175870000|2021-11-29 08:51:10|12282.12|12282.12|12278.98|12278.98|12282.12|12282.12|12278.98|12278.98|0
1638175880000|2021-11-29 08:51:20|12280.21|12280.21|12280.69|12280.69|12281.35|12281.35|12280.21|12280.21|0
1638175890000|2021-11-29 08:51:30|12284.72|12284.72|12283.71|12283.71|12284.72|12284.72|12283.71|12283.71|0
1638175900000|2021-11-29 08:51:40|12285.72|12285.72|12282.68|12282.68|12285.72|12285.72|12282.68|12282.68|0
1638175910000|2021-11-29 08:51:50|12282.29|12282.29|12282.29|12282.29|12282.29|12282.29|12282.29|12282.29|0
1638175920000|2021-11-29 08:52:00|12283.3|12283.3|12284.74|12284.74|12284.74|12284.74|12283.3|12283.3|0
1638175930000|2021-11-29 08:52:10|12284.34|12284.34|12285.02|12285.02|12285.02|12285.02|12284.34|12284.34|0
1638175940000|2021-11-29 08:52:20|12284.61|12284.61|12284.61|12284.61|12284.61|12284.61|12284.61|12284.61|0
1638175960000|2021-11-29 08:52:40|12285.61|12285.61|12285.61|12285.61|12285.61|12285.61|12285.61|12285.61|0
1638176000000|2021-11-29 08:53:20|12286.62|12286.62|12285.8|12285.8|12286.62|12286.62|12285.8|12285.8|0
1638176010000|2021-11-29 08:53:30|12285.63|12285.63|12285.63|12285.63|12285.63|12285.63|12285.63|12285.63|0
1638176020000|2021-11-29 08:53:40|12286.64|12286.64|12287.71|12287.71|12287.71|12287.71|12286.48|12286.48|0
1638176030000|2021-11-29 08:53:50|12287.55|12287.55|12287.55|12287.55|12287.55|12287.55|12287.55|12287.55|0
1638176040000|2021-11-29 08:54:00|12287.74|12287.74|12293.3|12293.3|12293.3|12293.3|12287.74|12287.74|0
1638176050000|2021-11-29 08:54:10|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|12293.17|0
1638176060000|2021-11-29 08:54:20|12293.58|12293.58|12290.5|12290.5|12294.59|12294.59|12290.5|12290.5|0
1638176070000|2021-11-29 08:54:30|12289.85|12289.85|12292.87|12292.87|12292.87|12292.87|12289.85|12289.85|0
1638176090000|2021-11-29 08:54:50|12291.87|12291.87|12292.02|12292.02|12292.02|12292.02|12291.87|12291.87|0
1638176100000|2021-11-29 08:55:00|12290.79|12290.79|12289.38|12289.38|12290.79|12290.79|12289.38|12289.38|0
1638176120000|2021-11-29 08:55:20|12288.15|12288.15|12290.83|12290.83|12290.83|12290.83|12288.15|12288.15|0
1638176140000|2021-11-29 08:55:40|12290.99|12290.99|12291.16|12291.16|12291.16|12291.16|12290.99|12290.99|0
1638176150000|2021-11-29 08:55:50|12289.93|12289.93|12289.93|12289.93|12289.93|12289.93|12289.93|12289.93|0
1638176160000|2021-11-29 08:56:00|12291.16|12291.16|12291.16|12291.16|12291.16|12291.16|12291.16|12291.16|0
1638176170000|2021-11-29 08:56:10|12290.64|12290.64|12290.94|12290.94|12290.94|12290.94|12290.64|12290.64|0
1638176200000|2021-11-29 08:56:40|12291.94|12291.94|12292.45|12292.45|12292.45|12292.45|12291.94|12291.94|0
1638176210000|2021-11-29 08:56:50|12292.69|12292.69|12292.69|12292.69|12292.69|12292.69|12292.69|12292.69|0
1638176220000|2021-11-29 08:57:00|12293.4|12293.4|12289.94|12289.94|12293.4|12293.4|12289.94|12289.94|0
1638176230000|2021-11-29 08:57:10|12290.95|12290.95|12291.73|12291.73|12291.73|12291.73|12290.95|12290.95|0
1638176240000|2021-11-29 08:57:20|12292.13|12292.13|12292.13|12292.13|12292.13|12292.13|12292.13|12292.13|0
1638176250000|2021-11-29 08:57:30|12292.29|12292.29|12292.76|12292.76|12292.76|12292.76|12292.29|12292.29|0
1638176260000|2021-11-29 08:57:40|12291.76|12291.76|12291.76|12291.76|12291.76|12291.76|12291.76|12291.76|0
1638176270000|2021-11-29 08:57:50|12291.93|12291.93|12291.21|12291.21|12291.93|12291.93|12291.21|12291.21|0
1638176280000|2021-11-29 08:58:00|12291.14|12291.14|12291.03|12291.03|12291.25|12291.25|12291.03|12291.03|0
1638176290000|2021-11-29 08:58:10|12291.2|12291.2|12291.2|12291.2|12291.2|12291.2|12291.2|12291.2|0
1638176300000|2021-11-29 08:58:20|12290.76|12290.76|12290.54|12290.54|12290.76|12290.76|12290.54|12290.54|0
1638176310000|2021-11-29 08:58:30|12290.78|12290.78|12290.78|12290.78|12290.78|12290.78|12290.78|12290.78|0
1638176320000|2021-11-29 08:58:40|12294.81|12294.81|12300.23|12300.23|12300.23|12300.23|12294.81|12294.81|0
1638176330000|2021-11-29 08:58:50|12300.67|12300.67|12300.67|12300.67|12300.67|12300.67|12300.67|12300.67|0
1638176340000|2021-11-29 08:59:00|12301.18|12301.18|12302.94|12302.94|12302.94|12302.94|12300.77|12300.77|0
1638176350000|2021-11-29 08:59:10|12304.98|12304.98|12306.73|12306.73|12306.73|12306.73|12304.98|12304.98|0
1638176360000|2021-11-29 08:59:20|12305.51|12305.51|12305.91|12305.91|12305.91|12305.91|12305.51|12305.51|0
1638176380000|2021-11-29 08:59:40|12306.43|12306.43|12305.2|12305.2|12306.43|12306.43|12305.2|12305.2|0
1638176400000|2021-11-29 09:00:00|12304.98|12304.98|12307.23|12307.23|12307.23|12307.23|12304.98|12304.98|0
1638176410000|2021-11-29 09:00:10|12307.66|12307.66|12306.97|12306.97|12307.66|12307.66|12306.72|12306.72|0
1638176430000|2021-11-29 09:00:30|12307.1|12307.1|12308.33|12308.33|12309.82|12309.82|12307.1|12307.1|0
1638176440000|2021-11-29 09:00:40|12308.47|12308.47|12308.33|12308.33|12308.47|12308.47|12308.33|12308.33|0
1638176450000|2021-11-29 09:00:50|12308.35|12308.35|12306.65|12306.65|12308.35|12308.35|12306.65|12306.65|0
1638176460000|2021-11-29 09:01:00|12306.32|12306.32|12306.32|12306.32|12306.32|12306.32|12306.32|12306.32|0
1638176470000|2021-11-29 09:01:10|12307.14|12307.14|12308.5|12308.5|12308.5|12308.5|12307.14|12307.14|0
1638176480000|2021-11-29 09:01:20|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|0
1638176490000|2021-11-29 09:01:30|12308.91|12308.91|12308.7|12308.7|12308.91|12308.91|12308.7|12308.7|0
1638176500000|2021-11-29 09:01:40|12307.46|12307.46|12309.48|12309.48|12309.48|12309.48|12307.46|12307.46|0
1638176510000|2021-11-29 09:01:50|12309.59|12309.59|12309.59|12309.59|12309.59|12309.59|12309.59|12309.59|0
1638176520000|2021-11-29 09:02:00|12309.49|12309.49|12309.27|12309.27|12309.49|12309.49|12308.27|12308.27|0
1638176530000|2021-11-29 09:02:10|12307.26|12307.26|12300.75|12300.75|12307.26|12307.26|12300.75|12300.75|0
1638176540000|2021-11-29 09:02:20|12299.52|12299.52|12299.44|12299.44|12299.65|12299.65|12299.44|12299.44|0
1638176550000|2021-11-29 09:02:30|12301.58|12301.58|12303.43|12303.43|12303.43|12303.43|12301.58|12301.58|0
1638176560000|2021-11-29 09:02:40|12303.67|12303.67|12303.8|12303.8|12303.8|12303.8|12303.67|12303.67|0
1638176570000|2021-11-29 09:02:50|12304.1|12304.1|12304.24|12304.24|12304.24|12304.24|12304.1|12304.1|0
1638176580000|2021-11-29 09:03:00|12305.47|12305.47|12305.47|12305.47|12305.47|12305.47|12305.47|12305.47|0
1638176590000|2021-11-29 09:03:10|12305.6|12305.6|12305.6|12305.6|12305.6|12305.6|12305.6|12305.6|0
1638176600000|2021-11-29 09:03:20|12303.59|12303.59|12303.59|12303.59|12303.59|12303.59|12303.59|12303.59|0
1638176620000|2021-11-29 09:03:40|12304.82|12304.82|12304.42|12304.42|12304.82|12304.82|12304.42|12304.42|0
1638176630000|2021-11-29 09:03:50|12304.94|12304.94|12305.35|12305.35|12305.37|12305.37|12304.94|12304.94|0
1638176640000|2021-11-29 09:04:00|12305.45|12305.45|12305.25|12305.25|12305.45|12305.45|12305.25|12305.25|0
1638176650000|2021-11-29 09:04:10|12305.77|12305.77|12309.86|12309.86|12309.86|12309.86|12305.3|12305.3|0
1638176660000|2021-11-29 09:04:20|12311.06|12311.06|12311.06|12311.06|12311.06|12311.06|12311.06|12311.06|0
1638176670000|2021-11-29 09:04:30|12311.47|12311.47|12311.83|12311.83|12311.83|12311.83|12311.47|12311.47|0
1638176680000|2021-11-29 09:04:40|12312.34|12312.34|12311.94|12311.94|12312.34|12312.34|12311.94|12311.94|0
1638176690000|2021-11-29 09:04:50|12312.2|12312.2|12312.3|12312.3|12312.3|12312.3|12312.2|12312.2|0
1638176700000|2021-11-29 09:05:00|12312.17|12312.17|12312.17|12312.17|12312.17|12312.17|12312.17|12312.17|0
1638176710000|2021-11-29 09:05:10|12314.18|12314.18|12317.16|12317.16|12317.37|12317.37|12314.18|12314.18|0
1638176720000|2021-11-29 09:05:20|12317.51|12317.51|12316.46|12316.46|12317.51|12317.51|12316.41|12316.41|0
1638176730000|2021-11-29 09:05:30|12316.41|12316.41|12316.2|12316.2|12316.81|12316.81|12316.2|12316.2|0
1638176740000|2021-11-29 09:05:40|12315.38|12315.38|12314.93|12314.93|12315.49|12315.49|12314.48|12314.48|0
1638176750000|2021-11-29 09:05:50|12314.88|12314.88|12315.19|12315.19|12315.19|12315.19|12314.88|12314.88|0
1638176760000|2021-11-29 09:06:00|12315.24|12315.24|12315.54|12315.54|12315.54|12315.54|12315.24|12315.24|0
1638176770000|2021-11-29 09:06:10|12315.81|12315.81|12317.33|12317.33|12317.33|12317.33|12315.81|12315.81|0
1638176780000|2021-11-29 09:06:20|12317.68|12317.68|12318.95|12318.95|12318.95|12318.95|12317.68|12317.68|0
1638176790000|2021-11-29 09:06:30|12319.5|12319.5|12320.1|12320.1|12320.1|12320.1|12319.5|12319.5|0
1638176800000|2021-11-29 09:06:40|12322.11|12322.11|12319.03|12319.03|12322.11|12322.11|12318.72|12318.72|0
1638176810000|2021-11-29 09:06:50|12320.26|12320.26|12320.38|12320.38|12320.69|12320.69|12320.26|12320.26|0
1638176820000|2021-11-29 09:07:00|12320.27|12320.27|12322.86|12322.86|12322.86|12322.86|12320.27|12320.27|0
1638176830000|2021-11-29 09:07:10|12323.22|12323.22|12323.87|12323.87|12323.87|12323.87|12322.86|12322.86|0
1638176840000|2021-11-29 09:07:20|12323.95|12323.95|12324|12324|12324|12324|12323.79|12323.79|0
1638176850000|2021-11-29 09:07:30|12324.02|12324.02|12322.95|12322.95|12324.18|12324.18|12322.95|12322.95|0
1638176860000|2021-11-29 09:07:40|12322.8|12322.8|12322.67|12322.67|12322.8|12322.8|12322.67|12322.67|0
1638176870000|2021-11-29 09:07:50|12322.16|12322.16|12325.93|12325.93|12325.93|12325.93|12322.16|12322.16|0
1638176880000|2021-11-29 09:08:00|12325.42|12325.42|12325.42|12325.42|12325.42|12325.42|12325.42|12325.42|0
1638176890000|2021-11-29 09:08:10|12324.19|12324.19|12322.81|12322.81|12324.19|12324.19|12322.81|12322.81|0
1638176900000|2021-11-29 09:08:20|12322.94|12322.94|12321.09|12321.09|12323.21|12323.21|12321.09|12321.09|0
1638176910000|2021-11-29 09:08:30|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|12320.62|0
1638176920000|2021-11-29 09:08:40|12321.68|12321.68|12321.55|12321.55|12321.68|12321.68|12321.55|12321.55|0
1638176930000|2021-11-29 09:08:50|12322.78|12322.78|12324.92|12324.92|12324.92|12324.92|12322.78|12322.78|0
1638176940000|2021-11-29 09:09:00|12323.69|12323.69|12323.99|12323.99|12324.19|12324.19|12323.68|12323.68|0
1638176950000|2021-11-29 09:09:10|12323.91|12323.91|12323.69|12323.69|12323.91|12323.91|12323.69|12323.69|0
1638176960000|2021-11-29 09:09:20|12323.82|12323.82|12323.82|12323.82|12323.82|12323.82|12323.82|12323.82|0
1638176980000|2021-11-29 09:09:40|12324.83|12324.83|12325.84|12325.84|12325.84|12325.84|12324.83|12324.83|0
1638176990000|2021-11-29 09:09:50|12323.82|12323.82|12325.29|12325.29|12325.29|12325.29|12323.82|12323.82|0
1638177000000|2021-11-29 09:10:00|12323.28|12323.28|12322.46|12322.46|12323.28|12323.28|12322.46|12322.46|0
1638177010000|2021-11-29 09:10:10|12321.23|12321.23|12321.23|12321.23|12321.23|12321.23|12321.23|12321.23|0
1638177030000|2021-11-29 09:10:30|12321.36|12321.36|12321.19|12321.19|12321.36|12321.36|12321.19|12321.19|0
1638177050000|2021-11-29 09:10:50|12323.66|12323.66|12325|12325|12325|12325|12323.66|12323.66|0
1638177060000|2021-11-29 09:11:00|12326.23|12326.23|12327.02|12327.02|12327.02|12327.02|12326.23|12326.23|0
1638177070000|2021-11-29 09:11:10|12327.17|12327.17|12327.96|12327.96|12327.96|12327.96|12327.17|12327.17|0
1638177080000|2021-11-29 09:11:20|12328.97|12328.97|12328.74|12328.74|12329.97|12329.97|12328.74|12328.74|0
1638177090000|2021-11-29 09:11:30|12328.33|12328.33|12325.91|12325.91|12328.33|12328.33|12325.91|12325.91|0
1638177100000|2021-11-29 09:11:40|12324.91|12324.91|12324.91|12324.91|12324.91|12324.91|12324.91|12324.91|0
1638177110000|2021-11-29 09:11:50|12325.14|12325.14|12324.93|12324.93|12325.14|12325.14|12324.93|12324.93|0
1638177120000|2021-11-29 09:12:00|12325.93|12325.93|12325.93|12325.93|12325.93|12325.93|12325.93|12325.93|0
1638177130000|2021-11-29 09:12:10|12326.02|12326.02|12326.02|12326.02|12326.02|12326.02|12326.02|12326.02|0
1638177140000|2021-11-29 09:12:20|12326.29|12326.29|12326.29|12326.29|12326.29|12326.29|12326.29|12326.29|0
1638177150000|2021-11-29 09:12:30|12326.08|12326.08|12326.08|12326.08|12326.08|12326.08|12326.08|12326.08|0
1638177160000|2021-11-29 09:12:40|12325.81|12325.81|12325.81|12325.81|12325.81|12325.81|12325.81|12325.81|0
1638177170000|2021-11-29 09:12:50|12326.46|12326.46|12326.46|12326.46|12326.46|12326.46|12326.46|12326.46|0
1638177190000|2021-11-29 09:13:10|12326.7|12326.7|12327.29|12327.29|12327.29|12327.29|12326.7|12326.7|0
1638177200000|2021-11-29 09:13:20|12327.6|12327.6|12329.3|12329.3|12329.36|12329.36|12327.34|12327.34|0
1638177210000|2021-11-29 09:13:30|12329.42|12329.42|12329.3|12329.3|12329.42|12329.42|12329.3|12329.3|0
1638177220000|2021-11-29 09:13:40|12329.05|12329.05|12325.03|12325.03|12329.05|12329.05|12325.03|12325.03|0
1638177230000|2021-11-29 09:13:50|12324.62|12324.62|12326.23|12326.23|12326.63|12326.63|12324.62|12324.62|0
1638177250000|2021-11-29 09:14:10|12325.72|12325.72|12325.72|12325.72|12325.72|12325.72|12325.72|12325.72|0
1638177260000|2021-11-29 09:14:20|12324.71|12324.71|12322.72|12322.72|12324.71|12324.71|12322.36|12322.36|0
1638177280000|2021-11-29 09:14:40|12322.96|12322.96|12322.16|12322.16|12322.96|12322.96|12322.16|12322.16|0
1638177290000|2021-11-29 09:14:50|12322|12322|12321.6|12321.6|12322|12322|12321.6|12321.6|0
1638177300000|2021-11-29 09:15:00|12320.59|12320.59|12321.6|12321.6|12321.6|12321.6|12320.59|12320.59|0
1638177310000|2021-11-29 09:15:10|12322|12322|12323.96|12323.96|12323.96|12323.96|12322|12322|0
1638177320000|2021-11-29 09:15:20|12324.5|12324.5|12325.27|12325.27|12325.27|12325.27|12324.5|12324.5|0
1638177350000|2021-11-29 09:15:50|12325.7|12325.7|12323.38|12323.38|12325.7|12325.7|12323.38|12323.38|0
1638177370000|2021-11-29 09:16:10|12323.08|12323.08|12323.08|12323.08|12323.08|12323.08|12323.08|12323.08|0
1638177380000|2021-11-29 09:16:20|12322.26|12322.26|12323.15|12323.15|12323.15|12323.15|12322.26|12322.26|0
1638177390000|2021-11-29 09:16:30|12322.72|12322.72|12321.4|12321.4|12322.72|12322.72|12321.4|12321.4|0
1638177400000|2021-11-29 09:16:40|12320.99|12320.99|12320.35|12320.35|12320.99|12320.99|12320.35|12320.35|0
1638177410000|2021-11-29 09:16:50|12320|12320|12320.33|12320.33|12320.33|12320.33|12319.92|12319.92|0
1638177420000|2021-11-29 09:17:00|12319.67|12319.67|12319.16|12319.16|12319.67|12319.67|12319.16|12319.16|0
1638177430000|2021-11-29 09:17:10|12320.16|12320.16|12320.16|12320.16|12320.16|12320.16|12320.16|12320.16|0
1638177440000|2021-11-29 09:17:20|12319.16|12319.16|12317.73|12317.73|12319.16|12319.16|12317.73|12317.73|0
1638177450000|2021-11-29 09:17:30|12316.72|12316.72|12316.49|12316.49|12316.72|12316.72|12316.49|12316.49|0
1638177460000|2021-11-29 09:17:40|12316.27|12316.27|12316.27|12316.27|12316.27|12316.27|12316.27|12316.27|0
1638177470000|2021-11-29 09:17:50|12315.86|12315.86|12315.86|12315.86|12315.86|12315.86|12315.86|12315.86|0
1638177480000|2021-11-29 09:18:00|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|12315.52|0
1638177490000|2021-11-29 09:18:10|12314.81|12314.81|12314.62|12314.62|12314.89|12314.89|12314.62|12314.62|0
1638177520000|2021-11-29 09:18:40|12314.11|12314.11|12312.14|12312.14|12314.11|12314.11|12312.14|12312.14|0
1638177530000|2021-11-29 09:18:50|12310.64|12310.64|12306.58|12306.58|12310.64|12310.64|12306.17|12306.17|0
1638177540000|2021-11-29 09:19:00|12303.35|12303.35|12301.61|12301.61|12304.35|12304.35|12301.61|12301.61|0
1638177550000|2021-11-29 09:19:10|12302.64|12302.64|12303.16|12303.16|12303.16|12303.16|12302.64|12302.64|0
1638177560000|2021-11-29 09:19:20|12302.68|12302.68|12302.68|12302.68|12302.68|12302.68|12302.68|12302.68|0
1638177590000|2021-11-29 09:19:50|12302.76|12302.76|12298.28|12298.28|12302.76|12302.76|12298.28|12298.28|0
1638177600000|2021-11-29 09:20:00|12297.77|12297.77|12296.05|12296.05|12297.77|12297.77|12296.05|12296.05|0
1638177620000|2021-11-29 09:20:20|12294.82|12294.82|12291.82|12291.82|12294.82|12294.82|12291.65|12291.65|0
1638177630000|2021-11-29 09:20:30|12289.81|12289.81|12287.6|12287.6|12289.81|12289.81|12287.6|12287.6|0
1638177640000|2021-11-29 09:20:40|12289.61|12289.61|12289.61|12289.61|12289.61|12289.61|12289.61|12289.61|0
1638177650000|2021-11-29 09:20:50|12289.2|12289.2|12287.19|12287.19|12289.2|12289.2|12287.19|12287.19|0
1638177660000|2021-11-29 09:21:00|12286.15|12286.15|12285.82|12285.82|12287.83|12287.83|12285.82|12285.82|0
1638177670000|2021-11-29 09:21:10|12284.18|12284.18|12281.57|12281.57|12284.18|12284.18|12281.57|12281.57|0
1638177680000|2021-11-29 09:21:20|12280.77|12280.77|12278.59|12278.59|12280.77|12280.77|12278.59|12278.59|0
1638177690000|2021-11-29 09:21:30|12278.25|12278.25|12278.61|12278.61|12278.61|12278.61|12278.25|12278.25|0
1638177700000|2021-11-29 09:21:40|12277.79|12277.79|12279.76|12279.76|12279.76|12279.76|12277.79|12277.79|0
1638177710000|2021-11-29 09:21:50|12280.47|12280.47|12281.26|12281.26|12281.26|12281.26|12280.47|12280.47|0
1638177720000|2021-11-29 09:22:00|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|12284.28|0
1638177730000|2021-11-29 09:22:10|12284.54|12284.54|12284.54|12284.54|12284.54|12284.54|12284.54|12284.54|0
1638177740000|2021-11-29 09:22:20|12285.77|12285.77|12286.35|12286.35|12286.48|12286.48|12285.77|12285.77|0
1638177750000|2021-11-29 09:22:30|12286.62|12286.62|12287.62|12287.62|12287.62|12287.62|12286.62|12286.62|0
1638177760000|2021-11-29 09:22:40|12288.86|12288.86|12288.86|12288.86|12288.86|12288.86|12288.86|12288.86|0
1638177770000|2021-11-29 09:22:50|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|12288.37|0
1638177780000|2021-11-29 09:23:00|12290.39|12290.39|12291.97|12291.97|12291.97|12291.97|12290.39|12290.39|0
1638177790000|2021-11-29 09:23:10|12292.19|12292.19|12294.47|12294.47|12294.47|12294.47|12292.19|12292.19|0
1638177800000|2021-11-29 09:23:20|12294.06|12294.06|12294.07|12294.07|12294.07|12294.07|12292.02|12292.02|0
1638177810000|2021-11-29 09:23:30|12292.84|12292.84|12294.93|12294.93|12294.93|12294.93|12292.76|12292.76|0
1638177820000|2021-11-29 09:23:40|12294.71|12294.71|12291.69|12291.69|12294.71|12294.71|12291.69|12291.69|0
1638177830000|2021-11-29 09:23:50|12290.69|12290.69|12291.43|12291.43|12291.43|12291.43|12290.42|12290.42|0
1638177850000|2021-11-29 09:24:10|12291.11|12291.11|12291.11|12291.11|12291.11|12291.11|12291.11|12291.11|0
1638177870000|2021-11-29 09:24:30|12292.34|12292.34|12295.15|12295.15|12295.71|12295.71|12292.34|12292.34|0
1638177880000|2021-11-29 09:24:40|12295.31|12295.31|12295.65|12295.65|12295.65|12295.65|12295.31|12295.31|0
1638177890000|2021-11-29 09:24:50|12296.65|12296.65|12296.65|12296.65|12296.65|12296.65|12296.65|12296.65|0
1638177900000|2021-11-29 09:25:00|12297.19|12297.19|12296.49|12296.49|12297.19|12297.19|12296.49|12296.49|0
1638177910000|2021-11-29 09:25:10|12296.24|12296.24|12296.24|12296.24|12296.24|12296.24|12296.24|12296.24|0
1638177920000|2021-11-29 09:25:20|12296.19|12296.19|12296.19|12296.19|12296.19|12296.19|12296.19|12296.19|0
1638177930000|2021-11-29 09:25:30|12295.97|12295.97|12295.97|12295.97|12295.97|12295.97|12295.97|12295.97|0
1638177940000|2021-11-29 09:25:40|12295.72|12295.72|12295.36|12295.36|12295.72|12295.72|12295.36|12295.36|0
1638177950000|2021-11-29 09:25:50|12296.37|12296.37|12297.37|12297.37|12297.37|12297.37|12296.37|12296.37|0
1638177960000|2021-11-29 09:26:00|12295.93|12295.93|12294.42|12294.42|12295.93|12295.93|12294.42|12294.42|0
1638177970000|2021-11-29 09:26:10|12293.19|12293.19|12293.19|12293.19|12293.21|12293.21|12293.19|12293.19|0
1638177980000|2021-11-29 09:26:20|12292.97|12292.97|12293.61|12293.61|12294.12|12294.12|12292.89|12292.89|0
1638178000000|2021-11-29 09:26:40|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|0
1638178020000|2021-11-29 09:27:00|12293.03|12293.03|12293.67|12293.67|12293.67|12293.67|12293.03|12293.03|0
1638178040000|2021-11-29 09:27:20|12293.62|12293.62|12300.92|12300.92|12300.92|12300.92|12293.62|12293.62|0
1638178050000|2021-11-29 09:27:30|12300.82|12300.82|12301.16|12301.16|12301.16|12301.16|12300.82|12300.82|0
1638178070000|2021-11-29 09:27:50|12301.32|12301.32|12301.32|12301.32|12301.32|12301.32|12301.32|12301.32|0
1638178110000|2021-11-29 09:28:30|12301.68|12301.68|12300.07|12300.07|12301.68|12301.68|12299.66|12299.66|0
1638178120000|2021-11-29 09:28:40|12300.09|12300.09|12300.09|12300.09|12300.09|12300.09|12300.09|12300.09|0
1638178130000|2021-11-29 09:28:50|12299.74|12299.74|12299.74|12299.74|12299.74|12299.74|12299.74|12299.74|0
1638178140000|2021-11-29 09:29:00|12299.95|12299.95|12296.81|12296.81|12300.41|12300.41|12296.81|12296.81|0
1638178150000|2021-11-29 09:29:10|12296.4|12296.4|12293.23|12293.23|12296.4|12296.4|12293.23|12293.23|0
1638178160000|2021-11-29 09:29:20|12292.96|12292.96|12292.96|12292.96|12292.96|12292.96|12292.96|12292.96|0
1638178170000|2021-11-29 09:29:30|12293.23|12293.23|12293.23|12293.23|12293.23|12293.23|12293.23|12293.23|0
1638178180000|2021-11-29 09:29:40|12292.96|12292.96|12293.59|12293.59|12293.59|12293.59|12292.96|12292.96|0
1638178190000|2021-11-29 09:29:50|12294.59|12294.59|12294.59|12294.59|12294.59|12294.59|12294.59|12294.59|0
1638178200000|2021-11-29 09:30:00|12295.31|12295.31|12295.23|12295.23|12295.31|12295.31|12295.23|12295.23|0
1638178210000|2021-11-29 09:30:10|12294.22|12294.22|12294.22|12294.22|12294.22|12294.22|12294.22|12294.22|0
1638178220000|2021-11-29 09:30:20|12293.81|12293.81|12292.69|12292.69|12293.81|12293.81|12292.69|12292.69|0
1638178230000|2021-11-29 09:30:30|12291.05|12291.05|12293.06|12293.06|12293.06|12293.06|12291.05|12291.05|0
1638178240000|2021-11-29 09:30:40|12292.8|12292.8|12292.72|12292.72|12292.8|12292.8|12292.58|12292.58|0
1638178250000|2021-11-29 09:30:50|12292.85|12292.85|12293.98|12293.98|12293.98|12293.98|12292.85|12292.85|0
1638178260000|2021-11-29 09:31:00|12293.57|12293.57|12292.56|12292.56|12293.57|12293.57|12291.33|12291.33|0
1638178270000|2021-11-29 09:31:10|12291.33|12291.33|12291.16|12291.16|12291.33|12291.33|12291.16|12291.16|0
1638178280000|2021-11-29 09:31:20|12290.94|12290.94|12290.94|12290.94|12290.94|12290.94|12290.94|12290.94|0
1638178290000|2021-11-29 09:31:30|12290.71|12290.71|12290.71|12290.71|12290.71|12290.71|12290.71|12290.71|0
1638178300000|2021-11-29 09:31:40|12289.35|12289.35|12288.99|12288.99|12289.35|12289.35|12287.99|12287.99|0
1638178310000|2021-11-29 09:31:50|12287.76|12287.76|12285.75|12285.75|12287.76|12287.76|12285.75|12285.75|0
1638178320000|2021-11-29 09:32:00|12285.58|12285.58|12278.42|12278.42|12285.58|12285.58|12278.42|12278.42|0
1638178330000|2021-11-29 09:32:10|12276.18|12276.18|12271.26|12271.26|12276.18|12276.18|12271.26|12271.26|0
1638178340000|2021-11-29 09:32:20|12270.82|12270.82|12269.05|12269.05|12270.82|12270.82|12267.74|12267.74|0
1638178350000|2021-11-29 09:32:30|12268.85|12268.85|12267.1|12267.1|12268.85|12268.85|12266.62|12266.62|0
1638178360000|2021-11-29 09:32:40|12266.67|12266.67|12266.05|12266.05|12266.67|12266.67|12266.05|12266.05|0
1638178370000|2021-11-29 09:32:50|12265.88|12265.88|12265.88|12265.88|12265.88|12265.88|12265.88|12265.88|0
1638178380000|2021-11-29 09:33:00|12265.47|12265.47|12264.02|12264.02|12265.47|12265.47|12264.02|12264.02|0
1638178390000|2021-11-29 09:33:10|12263.61|12263.61|12263.61|12263.61|12263.61|12263.61|12263.61|12263.61|0
1638178400000|2021-11-29 09:33:20|12262.9|12262.9|12260.97|12260.97|12262.9|12262.9|12259.97|12259.97|0
1638178410000|2021-11-29 09:33:30|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|12260.56|0
1638178420000|2021-11-29 09:33:40|12260.16|12260.16|12260.16|12260.16|12260.16|12260.16|12260.16|12260.16|0
1638178430000|2021-11-29 09:33:50|12260.04|12260.04|12260.47|12260.47|12260.47|12260.47|12259.65|12259.65|0
1638178440000|2021-11-29 09:34:00|12259.95|12259.95|12259.48|12259.48|12259.95|12259.95|12258.47|12258.47|0
1638178450000|2021-11-29 09:34:10|12259.6|12259.6|12261.04|12261.04|12261.04|12261.04|12259.6|12259.6|0
1638178460000|2021-11-29 09:34:20|12262.46|12262.46|12262.87|12262.87|12262.87|12262.87|12262.46|12262.46|0
1638178470000|2021-11-29 09:34:30|12261.8|12261.8|12261.8|12261.8|12261.8|12261.8|12261.8|12261.8|0
1638178480000|2021-11-29 09:34:40|12262.51|12262.51|12264.78|12264.78|12266.26|12266.26|12262.51|12262.51|0
1638178490000|2021-11-29 09:34:50|12265.13|12265.13|12264.78|12264.78|12265.13|12265.13|12264.78|12264.78|0
1638178500000|2021-11-29 09:35:00|12266.14|12266.14|12265.13|12265.13|12266.14|12266.14|12265.13|12265.13|0
1638178520000|2021-11-29 09:35:20|12264.72|12264.72|12262.74|12262.74|12264.72|12264.72|12262.74|12262.74|0
1638178550000|2021-11-29 09:35:50|12263.27|12263.27|12262.75|12262.75|12263.27|12263.27|12262.75|12262.75|0
1638178560000|2021-11-29 09:36:00|12262.36|12262.36|12261.47|12261.47|12263.01|12263.01|12261.47|12261.47|0
1638178570000|2021-11-29 09:36:10|12261.88|12261.88|12258.63|12258.63|12261.88|12261.88|12258.63|12258.63|0
1638178580000|2021-11-29 09:36:20|12259.64|12259.64|12260.87|12260.87|12260.87|12260.87|12259.64|12259.64|0
1638178590000|2021-11-29 09:36:30|12261.88|12261.88|12261.88|12261.88|12261.88|12261.88|12261.88|12261.88|0
1638178600000|2021-11-29 09:36:40|12262.88|12262.88|12262.88|12262.88|12263.89|12263.89|12262.88|12262.88|0
1638178620000|2021-11-29 09:37:00|12264.11|12264.11|12265.68|12265.68|12265.68|12265.68|12264|12264|0
1638178630000|2021-11-29 09:37:10|12265.25|12265.25|12265.25|12265.25|12265.25|12265.25|12265.25|12265.25|0
1638178640000|2021-11-29 09:37:20|12264.84|12264.84|12263.62|12263.62|12264.84|12264.84|12263.62|12263.62|0
1638178650000|2021-11-29 09:37:30|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|0
1638178660000|2021-11-29 09:37:40|12261.9|12261.9|12261.9|12261.9|12261.9|12261.9|12261.9|12261.9|0
1638178670000|2021-11-29 09:37:50|12260.67|12260.67|12260.26|12260.26|12260.67|12260.67|12260.26|12260.26|0
1638178680000|2021-11-29 09:38:00|12260.09|12260.09|12260.09|12260.09|12260.09|12260.09|12260.09|12260.09|0
1638178690000|2021-11-29 09:38:10|12260.91|12260.91|12260.43|12260.43|12260.91|12260.91|12260.43|12260.43|0
1638178700000|2021-11-29 09:38:20|12260.36|12260.36|12261.35|12261.35|12261.51|12261.51|12260.28|12260.28|0
1638178710000|2021-11-29 09:38:30|12262.36|12262.36|12260.35|12260.35|12262.36|12262.36|12260.35|12260.35|0
1638178720000|2021-11-29 09:38:40|12261.35|12261.35|12259.65|12259.65|12261.35|12261.35|12259.65|12259.65|0
1638178730000|2021-11-29 09:38:50|12258.64|12258.64|12258.64|12258.64|12258.64|12258.64|12258.64|12258.64|0
1638178750000|2021-11-29 09:39:10|12259.87|12259.87|12259.87|12259.87|12259.87|12259.87|12259.87|12259.87|0
1638178760000|2021-11-29 09:39:20|12261.1|12261.1|12262.82|12262.82|12262.82|12262.82|12261.1|12261.1|0
1638178780000|2021-11-29 09:39:40|12263.33|12263.33|12263.33|12263.33|12263.33|12263.33|12263.33|12263.33|0
1638178800000|2021-11-29 09:40:00|12264.04|12264.04|12263.33|12263.33|12264.04|12264.04|12263.33|12263.33|0
1638178820000|2021-11-29 09:40:20|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|0
1638178830000|2021-11-29 09:40:30|12265.22|12265.22|12268.9|12268.9|12268.9|12268.9|12265.22|12265.22|0
1638178860000|2021-11-29 09:41:00|12266.44|12266.44|12266.44|12266.44|12267.67|12267.67|12266.44|12266.44|0
1638178870000|2021-11-29 09:41:10|12266.7|12266.7|12266.7|12266.7|12266.7|12266.7|12266.7|12266.7|0
1638178880000|2021-11-29 09:41:20|12272.74|12272.74|12271.51|12271.51|12272.74|12272.74|12271.51|12271.51|0
1638178890000|2021-11-29 09:41:30|12271.71|12271.71|12273.08|12273.08|12273.21|12273.21|12271.71|12271.71|0
1638178900000|2021-11-29 09:41:40|12273.51|12273.51|12275.43|12275.43|12275.43|12275.43|12273.51|12273.51|0
1638178910000|2021-11-29 09:41:50|12275.08|12275.08|12275.08|12275.08|12275.08|12275.08|12275.08|12275.08|0
1638178920000|2021-11-29 09:42:00|12275.29|12275.29|12276.68|12276.68|12276.68|12276.68|12275.29|12275.29|0
1638178930000|2021-11-29 09:42:10|12274.67|12274.67|12272.73|12272.73|12274.67|12274.67|12272.73|12272.73|0
1638178970000|2021-11-29 09:42:50|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|12273.96|0
1638178990000|2021-11-29 09:43:10|12274.58|12274.58|12274.52|12274.52|12274.74|12274.74|12274.52|12274.52|0
1638179000000|2021-11-29 09:43:20|12274.29|12274.29|12271.73|12271.73|12274.29|12274.29|12271.73|12271.73|0
1638179030000|2021-11-29 09:43:50|12272.74|12272.74|12272.74|12272.74|12272.74|12272.74|12272.74|12272.74|0
1638179040000|2021-11-29 09:44:00|12273.05|12273.05|12273.05|12273.05|12273.05|12273.05|12273.05|12273.05|0
1638179050000|2021-11-29 09:44:10|12273.42|12273.42|12273.77|12273.77|12273.77|12273.77|12273.42|12273.42|0
1638179070000|2021-11-29 09:44:30|12274.17|12274.17|12274.47|12274.47|12274.47|12274.47|12274.17|12274.17|0
1638179080000|2021-11-29 09:44:40|12275.7|12275.7|12275.7|12275.7|12275.7|12275.7|12275.7|12275.7|0
1638179090000|2021-11-29 09:44:50|12275.97|12275.97|12276.54|12276.54|12276.54|12276.54|12275.97|12275.97|0
1638179100000|2021-11-29 09:45:00|12276.85|12276.85|12278.39|12278.39|12278.39|12278.39|12276.85|12276.85|0
1638179110000|2021-11-29 09:45:10|12278.26|12278.26|12278.22|12278.22|12278.73|12278.73|12278.22|12278.22|0
1638179120000|2021-11-29 09:45:20|12278.14|12278.14|12285.57|12285.57|12285.57|12285.57|12278.14|12278.14|0
1638179130000|2021-11-29 09:45:30|12285.79|12285.79|12286.13|12286.13|12286.13|12286.13|12285.79|12285.79|0
1638179140000|2021-11-29 09:45:40|12286.84|12286.84|12289.93|12289.93|12289.93|12289.93|12286.84|12286.84|0
1638179150000|2021-11-29 09:45:50|12290.03|12290.03|12290.46|12290.46|12290.67|12290.67|12290.03|12290.03|0
1638179170000|2021-11-29 09:46:10|12289.23|12289.23|12289.23|12289.23|12289.23|12289.23|12289.23|12289.23|0
1638179180000|2021-11-29 09:46:20|12289.58|12289.58|12289.23|12289.23|12289.58|12289.58|12289.23|12289.23|0
1638179190000|2021-11-29 09:46:30|12291.24|12291.24|12291.59|12291.59|12291.59|12291.59|12291.24|12291.24|0
1638179200000|2021-11-29 09:46:40|12291.47|12291.47|12291.61|12291.61|12291.61|12291.61|12291.26|12291.26|0
1638179230000|2021-11-29 09:47:10|12292.15|12292.15|12294.07|12294.07|12294.07|12294.07|12292.15|12292.15|0
1638179240000|2021-11-29 09:47:20|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|0
1638179250000|2021-11-29 09:47:30|12294.92|12294.92|12294.92|12294.92|12294.92|12294.92|12294.92|12294.92|0
1638179260000|2021-11-29 09:47:40|12293.92|12293.92|12293.68|12293.68|12293.92|12293.92|12293.68|12293.68|0
1638179280000|2021-11-29 09:48:00|12294.08|12294.08|12294.05|12294.05|12294.24|12294.24|12294.03|12294.03|0
1638179290000|2021-11-29 09:48:10|12294.18|12294.18|12293.07|12293.07|12294.18|12294.18|12292.95|12292.95|0
1638179300000|2021-11-29 09:48:20|12293.21|12293.21|12292.85|12292.85|12293.21|12293.21|12292.85|12292.85|0
1638179320000|2021-11-29 09:48:40|12294.08|12294.08|12294.08|12294.08|12294.08|12294.08|12294.08|12294.08|0
1638179330000|2021-11-29 09:48:50|12293.75|12293.75|12293.73|12293.73|12293.75|12293.75|12293.73|12293.73|0
1638179360000|2021-11-29 09:49:20|12292.73|12292.73|12291.72|12291.72|12292.73|12292.73|12291.72|12291.72|0
1638179370000|2021-11-29 09:49:30|12291.67|12291.67|12292.56|12292.56|12292.56|12292.56|12291.67|12291.67|0
1638179380000|2021-11-29 09:49:40|12293.12|12293.12|12295.37|12295.37|12295.37|12295.37|12293.12|12293.12|0
1638179390000|2021-11-29 09:49:50|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|0
1638179400000|2021-11-29 09:50:00|12295.56|12295.56|12295.56|12295.56|12295.56|12295.56|12295.56|12295.56|0
1638179410000|2021-11-29 09:50:10|12295.77|12295.77|12296.77|12296.77|12297.78|12297.78|12295.77|12295.77|0
1638179420000|2021-11-29 09:50:20|12297.12|12297.12|12297.63|12297.63|12297.63|12297.63|12297.12|12297.12|0
1638179430000|2021-11-29 09:50:30|12298.45|12298.45|12298.45|12298.45|12298.45|12298.45|12298.45|12298.45|0
1638179440000|2021-11-29 09:50:40|12298.61|12298.61|12298.82|12298.82|12298.9|12298.9|12298.61|12298.61|0
1638179460000|2021-11-29 09:51:00|12298.8|12298.8|12299.17|12299.17|12299.17|12299.17|12298.8|12298.8|0
1638179470000|2021-11-29 09:51:10|12298.17|12298.17|12295.58|12295.58|12298.17|12298.17|12295.58|12295.58|0
1638179480000|2021-11-29 09:51:20|12295.66|12295.66|12295.66|12295.66|12295.66|12295.66|12295.66|12295.66|0
1638179490000|2021-11-29 09:51:30|12295.92|12295.92|12293.53|12293.53|12295.92|12295.92|12293.53|12293.53|0
1638179500000|2021-11-29 09:51:40|12293.13|12293.13|12290.21|12290.21|12293.13|12293.13|12287.46|12287.46|0
1638179510000|2021-11-29 09:51:50|12290.29|12290.29|12285.52|12285.52|12290.29|12290.29|12285.52|12285.52|0
1638179520000|2021-11-29 09:52:00|12284.81|12284.81|12283.01|12283.01|12284.81|12284.81|12283.01|12283.01|0
1638179530000|2021-11-29 09:52:10|12282.8|12282.8|12282.8|12282.8|12282.8|12282.8|12282.8|12282.8|0
1638179540000|2021-11-29 09:52:20|12282.58|12282.58|12283.05|12283.05|12283.05|12283.05|12282.58|12282.58|0
1638179550000|2021-11-29 09:52:30|12282.02|12282.02|12282.02|12282.02|12282.02|12282.02|12282.02|12282.02|0
1638179560000|2021-11-29 09:52:40|12281.03|12281.03|12277.33|12277.33|12281.03|12281.03|12277.33|12277.33|0
1638179570000|2021-11-29 09:52:50|12277.14|12277.14|12274.83|12274.83|12277.14|12277.14|12274.83|12274.83|0
1638179580000|2021-11-29 09:53:00|12274.7|12274.7|12273.26|12273.26|12274.7|12274.7|12273.26|12273.26|0
1638179590000|2021-11-29 09:53:10|12271.25|12271.25|12271.6|12271.6|12271.6|12271.6|12271.25|12271.25|0
1638179600000|2021-11-29 09:53:20|12271.44|12271.44|12271.94|12271.94|12271.94|12271.94|12271.37|12271.37|0
1638179610000|2021-11-29 09:53:30|12275.96|12275.96|12276.61|12276.61|12276.61|12276.61|12275.6|12275.6|0
1638179620000|2021-11-29 09:53:40|12275.6|12275.6|12272.36|12272.36|12275.6|12275.6|12272.36|12272.36|0
1638179630000|2021-11-29 09:53:50|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|12271.95|0
1638179640000|2021-11-29 09:54:00|12271.61|12271.61|12270.98|12270.98|12271.61|12271.61|12270.98|12270.98|0
1638179660000|2021-11-29 09:54:20|12270.57|12270.57|12270.57|12270.57|12270.57|12270.57|12270.57|12270.57|0
1638179700000|2021-11-29 09:55:00|12271.09|12271.09|12271.09|12271.09|12271.09|12271.09|12271.09|12271.09|0
1638179710000|2021-11-29 09:55:10|12272.1|12272.1|12273.47|12273.47|12273.47|12273.47|12272.1|12272.1|0
1638179730000|2021-11-29 09:55:30|12273.9|12273.9|12273.9|12273.9|12273.9|12273.9|12273.9|12273.9|0
1638179740000|2021-11-29 09:55:40|12273.66|12273.66|12273.66|12273.66|12273.66|12273.66|12273.66|12273.66|0
1638179750000|2021-11-29 09:55:50|12273.89|12273.89|12273.79|12273.79|12273.89|12273.89|12273.79|12273.79|0
1638179760000|2021-11-29 09:56:00|12274.8|12274.8|12277.26|12277.26|12277.26|12277.26|12274.8|12274.8|0
1638179770000|2021-11-29 09:56:10|12276.03|12276.03|12275.26|12275.26|12276.03|12276.03|12274.61|12274.61|0
1638179780000|2021-11-29 09:56:20|12274.91|12274.91|12271.31|12271.31|12274.91|12274.91|12271.31|12271.31|0
1638179790000|2021-11-29 09:56:30|12270.08|12270.08|12269.89|12269.89|12270.08|12270.08|12269.89|12269.89|0
1638179810000|2021-11-29 09:56:50|12268.88|12268.88|12268.24|12268.24|12268.88|12268.88|12268.24|12268.24|0
1638179820000|2021-11-29 09:57:00|12267.8|12267.8|12267.8|12267.8|12268.81|12268.81|12267.8|12267.8|0
1638179830000|2021-11-29 09:57:10|12265.71|12265.71|12265.71|12265.71|12265.71|12265.71|12265.71|12265.71|0
1638179840000|2021-11-29 09:57:20|12265.3|12265.3|12265.3|12265.3|12265.3|12265.3|12265.3|12265.3|0
1638179850000|2021-11-29 09:57:30|12264.96|12264.96|12264.79|12264.79|12264.96|12264.96|12264.79|12264.79|0
1638179860000|2021-11-29 09:57:40|12265.2|12265.2|12265.2|12265.2|12265.2|12265.2|12265.2|12265.2|0
1638179880000|2021-11-29 09:58:00|12265.22|12265.22|12265.91|12265.91|12265.91|12265.91|12265.09|12265.09|0
1638179890000|2021-11-29 09:58:10|12268.63|12268.63|12269.1|12269.1|12270.64|12270.64|12268.63|12268.63|0
1638179900000|2021-11-29 09:58:20|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|12270.33|0
1638179910000|2021-11-29 09:58:30|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|0
1638179920000|2021-11-29 09:58:40|12269.96|12269.96|12269.8|12269.8|12269.96|12269.96|12269.8|12269.8|0
1638179930000|2021-11-29 09:58:50|12271.81|12271.81|12273.65|12273.65|12273.82|12273.82|12271.81|12271.81|0
1638179940000|2021-11-29 09:59:00|12273.43|12273.43|12273.08|12273.08|12273.43|12273.43|12273.08|12273.08|0
1638179950000|2021-11-29 09:59:10|12273.2|12273.2|12272.19|12272.19|12273.2|12273.2|12272.19|12272.19|0
1638179960000|2021-11-29 09:59:20|12272.11|12272.11|12272.23|12272.23|12272.23|12272.23|12272.11|12272.11|0
1638179980000|2021-11-29 09:59:40|12272.07|12272.07|12267.9|12267.9|12272.07|12272.07|12266.26|12266.26|0
1638179990000|2021-11-29 09:59:50|12267.49|12267.49|12266.53|12266.53|12267.49|12267.49|12266.53|12266.53|0
1638180000000|2021-11-29 10:00:00|12267.76|12267.76|12266.76|12266.76|12267.76|12267.76|12266.76|12266.76|0
1638180010000|2021-11-29 10:00:10|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|0
1638180020000|2021-11-29 10:00:20|12267.01|12267.01|12268.65|12268.65|12268.65|12268.65|12267.01|12267.01|0
1638180030000|2021-11-29 10:00:30|12269.01|12269.01|12271.75|12271.75|12271.75|12271.75|12269.01|12269.01|0
1638180040000|2021-11-29 10:00:40|12271.96|12271.96|12271.96|12271.96|12271.96|12271.96|12271.96|12271.96|0
1638180050000|2021-11-29 10:00:50|12272.23|12272.23|12272.97|12272.97|12272.97|12272.97|12272.23|12272.23|0
1638180060000|2021-11-29 10:01:00|12271.97|12271.97|12272.1|12272.1|12272.1|12272.1|12271.97|12271.97|0
1638180070000|2021-11-29 10:01:10|12272.45|12272.45|12273.49|12273.49|12273.49|12273.49|12272.45|12272.45|0
1638180080000|2021-11-29 10:01:20|12273.27|12273.27|12272.98|12272.98|12273.27|12273.27|12272.98|12272.98|0
1638180100000|2021-11-29 10:01:40|12273.22|12273.22|12273.22|12273.22|12273.22|12273.22|12273.22|12273.22|0
1638180110000|2021-11-29 10:01:50|12271.99|12271.99|12272.3|12272.3|12272.3|12272.3|12271.99|12271.99|0
1638180120000|2021-11-29 10:02:00|12272.65|12272.65|12274.04|12274.04|12274.04|12274.04|12272.65|12272.65|0
1638180130000|2021-11-29 10:02:10|12272.81|12272.81|12274.42|12274.42|12274.42|12274.42|12272.81|12272.81|0
1638180140000|2021-11-29 10:02:20|12273.41|12273.41|12275.82|12275.82|12275.82|12275.82|12273.41|12273.41|0
1638180150000|2021-11-29 10:02:30|12276.03|12276.03|12276.03|12276.03|12276.03|12276.03|12276.03|12276.03|0
1638180160000|2021-11-29 10:02:40|12275.62|12275.62|12274.26|12274.26|12275.62|12275.62|12274.26|12274.26|0
1638180190000|2021-11-29 10:03:10|12274.48|12274.48|12274.48|12274.48|12274.48|12274.48|12274.48|12274.48|0
1638180200000|2021-11-29 10:03:20|12274.07|12274.07|12274.2|12274.2|12274.2|12274.2|12274.07|12274.07|0
1638180220000|2021-11-29 10:03:40|12272.97|12272.97|12272.97|12272.97|12272.97|12272.97|12272.97|12272.97|0
1638180230000|2021-11-29 10:03:50|12271.96|12271.96|12272.18|12272.18|12272.18|12272.18|12271.96|12271.96|0
1638180240000|2021-11-29 10:04:00|12273.19|12273.19|12273.11|12273.11|12273.19|12273.19|12273.11|12273.11|0
1638180250000|2021-11-29 10:04:10|12273.32|12273.32|12273.11|12273.11|12273.32|12273.32|12273.11|12273.11|0
1638180260000|2021-11-29 10:04:20|12272.1|12272.1|12272.1|12272.1|12272.1|12272.1|12272.1|12272.1|0
1638180270000|2021-11-29 10:04:30|12272.37|12272.37|12273.68|12273.68|12273.68|12273.68|12272.37|12272.37|0
1638180280000|2021-11-29 10:04:40|12273.17|12273.17|12273.17|12273.17|12273.17|12273.17|12273.17|12273.17|0
1638180300000|2021-11-29 10:05:00|12275.18|12275.18|12274.99|12274.99|12275.18|12275.18|12274.99|12274.99|0
1638180310000|2021-11-29 10:05:10|12274.81|12274.81|12274.81|12274.81|12274.81|12274.81|12274.81|12274.81|0
1638180320000|2021-11-29 10:05:20|12274.57|12274.57|12274.35|12274.35|12274.57|12274.57|12274.35|12274.35|0
1638180330000|2021-11-29 10:05:30|12273.53|12273.53|12273.53|12273.53|12273.53|12273.53|12273.53|12273.53|0
1638180340000|2021-11-29 10:05:40|12274.35|12274.35|12276.77|12276.77|12276.77|12276.77|12274.35|12274.35|0
1638180360000|2021-11-29 10:06:00|12276.36|12276.36|12276.15|12276.15|12276.36|12276.36|12275.93|12275.93|0
1638180380000|2021-11-29 10:06:20|12275.98|12275.98|12275.98|12275.98|12275.98|12275.98|12275.98|12275.98|0
1638180390000|2021-11-29 10:06:30|12273.75|12273.75|12272.93|12272.93|12273.75|12273.75|12272.93|12272.93|0
1638180400000|2021-11-29 10:06:40|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|12271.93|0
1638180410000|2021-11-29 10:06:50|12271.57|12271.57|12271.57|12271.57|12271.57|12271.57|12271.57|12271.57|0
1638180420000|2021-11-29 10:07:00|12271.79|12271.79|12272.27|12272.27|12272.27|12272.27|12271.79|12271.79|0
1638180440000|2021-11-29 10:07:20|12272.11|12272.11|12272.03|12272.03|12272.11|12272.11|12272.03|12272.03|0
1638180450000|2021-11-29 10:07:30|12270.8|12270.8|12267.01|12267.01|12270.8|12270.8|12266.74|12266.74|0
1638180460000|2021-11-29 10:07:40|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|12266.79|0
1638180470000|2021-11-29 10:07:50|12267.8|12267.8|12268.21|12268.21|12268.9|12268.9|12267.8|12267.8|0
1638180490000|2021-11-29 10:08:10|12267.8|12267.8|12268.07|12268.07|12268.07|12268.07|12267.8|12267.8|0
1638180510000|2021-11-29 10:08:30|12269.3|12269.3|12270.31|12270.31|12270.31|12270.31|12269.3|12269.3|0
1638180530000|2021-11-29 10:08:50|12271.31|12271.31|12271.31|12271.31|12271.31|12271.31|12271.31|12271.31|0
1638180540000|2021-11-29 10:09:00|12271.67|12271.67|12271.92|12271.92|12272.29|12272.29|12271.4|12271.4|0
1638180550000|2021-11-29 10:09:10|12272.45|12272.45|12272.69|12272.69|12272.69|12272.69|12272.45|12272.45|0
1638180560000|2021-11-29 10:09:20|12272.38|12272.38|12271.82|12271.82|12272.38|12272.38|12271.82|12271.82|0
1638180570000|2021-11-29 10:09:30|12272.06|12272.06|12272.42|12272.42|12272.42|12272.42|12272.06|12272.06|0
1638180580000|2021-11-29 10:09:40|12273.65|12273.65|12273.65|12273.65|12273.65|12273.65|12273.65|12273.65|0
1638180590000|2021-11-29 10:09:50|12275.66|12275.66|12275.66|12275.66|12275.66|12275.66|12275.66|12275.66|0
1638180600000|2021-11-29 10:10:00|12274.65|12274.65|12274.65|12274.65|12274.65|12274.65|12274.65|12274.65|0
1638180610000|2021-11-29 10:10:10|12275.66|12275.66|12276.07|12276.07|12276.07|12276.07|12275.66|12275.66|0
1638180620000|2021-11-29 10:10:20|12275.85|12275.85|12275.44|12275.44|12275.85|12275.85|12275.44|12275.44|0
1638180630000|2021-11-29 10:10:30|12275.85|12275.85|12275.85|12275.85|12275.85|12275.85|12275.85|12275.85|0
1638180640000|2021-11-29 10:10:40|12276.39|12276.39|12276.03|12276.03|12276.39|12276.39|12276.03|12276.03|0
1638180650000|2021-11-29 10:10:50|12276.55|12276.55|12276.55|12276.55|12276.55|12276.55|12276.55|12276.55|0
1638180670000|2021-11-29 10:11:10|12276.74|12276.74|12276.74|12276.74|12276.74|12276.74|12276.74|12276.74|0
1638180690000|2021-11-29 10:11:30|12277|12277|12279.37|12279.37|12279.37|12279.37|12277|12277|0
1638180700000|2021-11-29 10:11:40|12280.38|12280.38|12277.36|12277.36|12280.38|12280.38|12277.36|12277.36|0
1638180710000|2021-11-29 10:11:50|12277.23|12277.23|12276.22|12276.22|12277.23|12277.23|12276.22|12276.22|0
1638180720000|2021-11-29 10:12:00|12276.06|12276.06|12276.65|12276.65|12276.66|12276.66|12275.98|12275.98|0
1638180730000|2021-11-29 10:12:10|12277.24|12277.24|12277.07|12277.07|12277.24|12277.24|12277.07|12277.07|0
1638180740000|2021-11-29 10:12:20|12276.91|12276.91|12277.56|12277.56|12277.56|12277.56|12276.91|12276.91|0
1638180760000|2021-11-29 10:12:40|12277.91|12277.91|12277.99|12277.99|12277.99|12277.99|12277.91|12277.91|0
1638180770000|2021-11-29 10:12:50|12278.21|12278.21|12280.7|12280.7|12280.7|12280.7|12278.21|12278.21|0
1638180780000|2021-11-29 10:13:00|12279.7|12279.7|12279.34|12279.34|12279.7|12279.7|12279.34|12279.34|0
1638180800000|2021-11-29 10:13:20|12280.98|12280.98|12280.98|12280.98|12280.98|12280.98|12280.98|12280.98|0
1638180810000|2021-11-29 10:13:30|12280.46|12280.46|12280.46|12280.46|12280.46|12280.46|12280.46|12280.46|0
1638180820000|2021-11-29 10:13:40|12280.05|12280.05|12279.64|12279.64|12280.05|12280.05|12279.64|12279.64|0
1638180830000|2021-11-29 10:13:50|12280.05|12280.05|12277.6|12277.6|12280.05|12280.05|12277.6|12277.6|0
1638180840000|2021-11-29 10:14:00|12277.91|12277.91|12276.73|12276.73|12277.91|12277.91|12276.73|12276.73|0
1638180850000|2021-11-29 10:14:10|12276.78|12276.78|12275.93|12275.93|12276.94|12276.94|12275.93|12275.93|0
1638180860000|2021-11-29 10:14:20|12276.94|12276.94|12275.29|12275.29|12276.94|12276.94|12275.29|12275.29|0
1638180870000|2021-11-29 10:14:30|12275.03|12275.03|12275.03|12275.03|12275.03|12275.03|12275.03|12275.03|0
1638180880000|2021-11-29 10:14:40|12274.92|12274.92|12274.92|12274.92|12274.92|12274.92|12274.92|12274.92|0
1638180890000|2021-11-29 10:14:50|12275.33|12275.33|12275.33|12275.33|12275.33|12275.33|12275.33|12275.33|0
1638180900000|2021-11-29 10:15:00|12275.54|12275.54|12275.02|12275.02|12275.54|12275.54|12275.02|12275.02|0
1638180910000|2021-11-29 10:15:10|12274.01|12274.01|12274.98|12274.98|12274.98|12274.98|12273.75|12273.75|0
1638180920000|2021-11-29 10:15:20|12275.33|12275.33|12275.33|12275.33|12275.33|12275.33|12275.33|12275.33|0
1638180940000|2021-11-29 10:15:40|12275.12|12275.12|12275.12|12275.12|12275.12|12275.12|12275.12|12275.12|0
1638180950000|2021-11-29 10:15:50|12275.17|12275.17|12275.06|12275.06|12275.17|12275.17|12274.85|12274.85|0
1638180960000|2021-11-29 10:16:00|12275.26|12275.26|12275.21|12275.21|12275.26|12275.26|12275|12275|0
1638180970000|2021-11-29 10:16:10|12273.98|12273.98|12273.62|12273.62|12273.98|12273.98|12273.62|12273.62|0
1638180980000|2021-11-29 10:16:20|12273.77|12273.77|12274.83|12274.83|12274.83|12274.83|12273.77|12273.77|0
1638180990000|2021-11-29 10:16:30|12275.13|12275.13|12274.83|12274.83|12275.13|12275.13|12274.83|12274.83|0
1638181000000|2021-11-29 10:16:40|12276.06|12276.06|12278.48|12278.48|12278.48|12278.48|12276.06|12276.06|0
1638181010000|2021-11-29 10:16:50|12277.47|12277.47|12276.47|12276.47|12277.47|12277.47|12276.47|12276.47|0
1638181020000|2021-11-29 10:17:00|12276.63|12276.63|12275.4|12275.4|12276.63|12276.63|12275.4|12275.4|0
1638181030000|2021-11-29 10:17:10|12275.76|12275.76|12275.76|12275.76|12275.76|12275.76|12275.76|12275.76|0
1638181040000|2021-11-29 10:17:20|12275.97|12275.97|12278.36|12278.36|12278.36|12278.36|12275.97|12275.97|0
1638181060000|2021-11-29 10:17:40|12278.53|12278.53|12278.68|12278.68|12278.94|12278.94|12278.53|12278.53|0
1638181070000|2021-11-29 10:17:50|12278.84|12278.84|12278.84|12278.84|12278.84|12278.84|12278.84|12278.84|0
1638181080000|2021-11-29 10:18:00|12279.19|12279.19|12280.45|12280.45|12280.45|12280.45|12279.19|12279.19|0
1638181090000|2021-11-29 10:18:10|12280.99|12280.99|12281.68|12281.68|12281.68|12281.68|12280.99|12280.99|0
1638181100000|2021-11-29 10:18:20|12282.2|12282.2|12282.44|12282.44|12282.44|12282.44|12282.2|12282.2|0
1638181110000|2021-11-29 10:18:30|12282.85|12282.85|12282.85|12282.85|12282.85|12282.85|12282.85|12282.85|0
1638181120000|2021-11-29 10:18:40|12283.2|12283.2|12283.44|12283.44|12283.44|12283.44|12283.2|12283.2|0
1638181130000|2021-11-29 10:18:50|12285.45|12285.45|12286.9|12286.9|12286.9|12286.9|12285.45|12285.45|0
1638181150000|2021-11-29 10:19:10|12287.91|12287.91|12286.98|12286.98|12287.91|12287.91|12286.9|12286.9|0
1638181160000|2021-11-29 10:19:20|12287.36|12287.36|12287.36|12287.36|12287.36|12287.36|12287.36|12287.36|0
1638181180000|2021-11-29 10:19:40|12287.71|12287.71|12288.85|12288.85|12288.85|12288.85|12287.71|12287.71|0
1638181190000|2021-11-29 10:19:50|12289.09|12289.09|12289.09|12289.09|12289.09|12289.09|12289.09|12289.09|0
1638181200000|2021-11-29 10:20:00|12289.04|12289.04|12289.15|12289.15|12289.77|12289.77|12288.77|12288.77|0
1638181230000|2021-11-29 10:20:30|12289.32|12289.32|12289.69|12289.69|12289.69|12289.69|12289.32|12289.32|0
1638181250000|2021-11-29 10:20:50|12290.7|12290.7|12292.01|12292.01|12292.25|12292.25|12290.7|12290.7|0
1638181260000|2021-11-29 10:21:00|12293.24|12293.24|12293.61|12293.61|12293.61|12293.61|12293.24|12293.24|0
1638181270000|2021-11-29 10:21:10|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|12294.68|0
1638181280000|2021-11-29 10:21:20|12294.83|12294.83|12298.4|12298.4|12298.4|12298.4|12294.83|12294.83|0
1638181290000|2021-11-29 10:21:30|12298.23|12298.23|12297.52|12297.52|12298.23|12298.23|12297.52|12297.52|0
1638181300000|2021-11-29 10:21:40|12298.53|12298.53|12298.53|12298.53|12298.53|12298.53|12298.53|12298.53|0
1638181310000|2021-11-29 10:21:50|12297.98|12297.98|12298.38|12298.38|12298.38|12298.38|12297.98|12297.98|0
1638181320000|2021-11-29 10:22:00|12298.55|12298.55|12298.53|12298.53|12298.77|12298.77|12298.53|12298.53|0
1638181330000|2021-11-29 10:22:10|12298.94|12298.94|12299.73|12299.73|12299.73|12299.73|12298.53|12298.53|0
1638181340000|2021-11-29 10:22:20|12299.99|12299.99|12301.04|12301.04|12301.04|12301.04|12299.99|12299.99|0
1638181350000|2021-11-29 10:22:30|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|12301.45|0
1638181360000|2021-11-29 10:22:40|12301.04|12301.04|12302.02|12302.02|12302.02|12302.02|12301.04|12301.04|0
1638181370000|2021-11-29 10:22:50|12304.03|12304.03|12303.9|12303.9|12304.03|12304.03|12303.9|12303.9|0
1638181380000|2021-11-29 10:23:00|12304.41|12304.41|12302.83|12302.83|12304.41|12304.41|12302.83|12302.83|0
1638181390000|2021-11-29 10:23:10|12302.78|12302.78|12302.78|12302.78|12302.78|12302.78|12302.78|12302.78|0
1638181400000|2021-11-29 10:23:20|12302.72|12302.72|12302.55|12302.55|12302.72|12302.72|12302.55|12302.55|0
1638181410000|2021-11-29 10:23:30|12303.07|12303.07|12303.07|12303.07|12303.07|12303.07|12303.07|12303.07|0
1638181430000|2021-11-29 10:23:50|12303.02|12303.02|12303.02|12303.02|12303.02|12303.02|12303.02|12303.02|0
1638181440000|2021-11-29 10:24:00|12302.01|12302.01|12301.37|12301.37|12302.01|12302.01|12301.37|12301.37|0
1638181450000|2021-11-29 10:24:10|12299.35|12299.35|12297.75|12297.75|12299.35|12299.35|12297.75|12297.75|0
1638181460000|2021-11-29 10:24:20|12297.59|12297.59|12297.51|12297.51|12297.59|12297.59|12297.51|12297.51|0
1638181480000|2021-11-29 10:24:40|12297.62|12297.62|12297.72|12297.72|12297.72|12297.72|12297.62|12297.62|0
1638181500000|2021-11-29 10:25:00|12297.36|12297.36|12295.21|12295.21|12297.36|12297.36|12295.21|12295.21|0
1638181510000|2021-11-29 10:25:10|12294.39|12294.39|12294.91|12294.91|12295.4|12295.4|12294.39|12294.39|0
1638181530000|2021-11-29 10:25:30|12294.73|12294.73|12294.73|12294.73|12294.73|12294.73|12294.73|12294.73|0
1638181540000|2021-11-29 10:25:40|12294.29|12294.29|12292.77|12292.77|12294.29|12294.29|12292.77|12292.77|0
1638181550000|2021-11-29 10:25:50|12292.82|12292.82|12292.82|12292.82|12292.82|12292.82|12292.82|12292.82|0
1638181560000|2021-11-29 10:26:00|12292.59|12292.59|12291.35|12291.35|12292.59|12292.59|12291.35|12291.35|0
1638181570000|2021-11-29 10:26:10|12291.52|12291.52|12291.52|12291.52|12291.52|12291.52|12291.52|12291.52|0
1638181580000|2021-11-29 10:26:20|12291.35|12291.35|12291.35|12291.35|12291.35|12291.35|12291.35|12291.35|0
1638181590000|2021-11-29 10:26:30|12291.18|12291.18|12289.95|12289.95|12291.18|12291.18|12289.95|12289.95|0
1638181610000|2021-11-29 10:26:50|12290.1|12290.1|12290.1|12290.1|12290.1|12290.1|12290.1|12290.1|0
1638181640000|2021-11-29 10:27:20|12289.75|12289.75|12287.49|12287.49|12289.75|12289.75|12287.49|12287.49|0
1638181650000|2021-11-29 10:27:30|12287.1|12287.1|12287.1|12287.1|12287.1|12287.1|12287.1|12287.1|0
1638181660000|2021-11-29 10:27:40|12286.91|12286.91|12287.59|12287.59|12287.73|12287.73|12286.91|12286.91|0
1638181670000|2021-11-29 10:27:50|12287.73|12287.73|12287.73|12287.73|12287.73|12287.73|12287.73|12287.73|0
1638181680000|2021-11-29 10:28:00|12286.5|12286.5|12285.98|12285.98|12286.5|12286.5|12285.98|12285.98|0
1638181720000|2021-11-29 10:28:40|12287.99|12287.99|12290.86|12290.86|12290.86|12290.86|12287.99|12287.99|0
1638181750000|2021-11-29 10:29:10|12291.21|12291.21|12292.57|12292.57|12292.57|12292.57|12291.21|12291.21|0
1638181770000|2021-11-29 10:29:30|12291.35|12291.35|12291.57|12291.57|12291.57|12291.57|12291.35|12291.35|0
1638181780000|2021-11-29 10:29:40|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|12291.62|0
1638181790000|2021-11-29 10:29:50|12291.21|12291.21|12290.8|12290.8|12291.21|12291.21|12290.8|12290.8|0
1638181800000|2021-11-29 10:30:00|12291.21|12291.21|12289.57|12289.57|12291.21|12291.21|12289.57|12289.57|0
1638181810000|2021-11-29 10:30:10|12289.17|12289.17|12287.5|12287.5|12289.17|12289.17|12287.5|12287.5|0
1638181820000|2021-11-29 10:30:20|12287.37|12287.37|12287.19|12287.19|12287.5|12287.5|12287.19|12287.19|0
1638181830000|2021-11-29 10:30:30|12286.98|12286.98|12286.98|12286.98|12286.98|12286.98|12286.98|12286.98|0
1638181840000|2021-11-29 10:30:40|12286.93|12286.93|12286.93|12286.93|12286.93|12286.93|12286.93|12286.93|0
1638181860000|2021-11-29 10:31:00|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|0
1638181870000|2021-11-29 10:31:10|12286.33|12286.33|12286.74|12286.74|12286.74|12286.74|12286.33|12286.33|0
1638181890000|2021-11-29 10:31:30|12285.51|12285.51|12285.35|12285.35|12285.51|12285.51|12285.27|12285.27|0
1638181900000|2021-11-29 10:31:40|12284.94|12284.94|12284.94|12284.94|12284.94|12284.94|12284.94|12284.94|0
1638181920000|2021-11-29 10:32:00|12284.74|12284.74|12286.56|12286.56|12286.56|12286.56|12284.55|12284.55|0
1638181930000|2021-11-29 10:32:10|12286.31|12286.31|12286.36|12286.36|12286.52|12286.52|12286.19|12286.19|0
1638181940000|2021-11-29 10:32:20|12286.1|12286.1|12286.1|12286.1|12286.1|12286.1|12286.1|12286.1|0
1638181960000|2021-11-29 10:32:40|12284.87|12284.87|12281.1|12281.1|12284.87|12284.87|12280.69|12280.69|0
1638181970000|2021-11-29 10:32:50|12281.25|12281.25|12279.83|12279.83|12281.25|12281.25|12279.83|12279.83|0
1638181980000|2021-11-29 10:33:00|12279.66|12279.66|12280.07|12280.07|12280.07|12280.07|12279.66|12279.66|0
1638182010000|2021-11-29 10:33:30|12279.66|12279.66|12277.65|12277.65|12279.66|12279.66|12277.65|12277.65|0
1638182030000|2021-11-29 10:33:50|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|12277.3|0
1638182040000|2021-11-29 10:34:00|12276.07|12276.07|12273.83|12273.83|12276.07|12276.07|12273.83|12273.83|0
1638182050000|2021-11-29 10:34:10|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|0
1638182060000|2021-11-29 10:34:20|12274|12274|12275.23|12275.23|12275.23|12275.23|12273.59|12273.59|0
1638182070000|2021-11-29 10:34:30|12275.06|12275.06|12273.05|12273.05|12275.06|12275.06|12273.05|12273.05|0
1638182080000|2021-11-29 10:34:40|12272.83|12272.83|12272.83|12272.83|12272.83|12272.83|12272.83|12272.83|0
1638182090000|2021-11-29 10:34:50|12272.63|12272.63|12272.27|12272.27|12272.63|12272.63|12272.27|12272.27|0
1638182100000|2021-11-29 10:35:00|12271.75|12271.75|12270.5|12270.5|12271.75|12271.75|12270.5|12270.5|0
1638182110000|2021-11-29 10:35:10|12269.5|12269.5|12268.67|12268.67|12269.5|12269.5|12268.67|12268.67|0
1638182120000|2021-11-29 10:35:20|12268.32|12268.32|12267.26|12267.26|12268.32|12268.32|12267.09|12267.09|0
1638182140000|2021-11-29 10:35:40|12267.42|12267.42|12265.86|12265.86|12267.42|12267.42|12265.86|12265.86|0
1638182150000|2021-11-29 10:35:50|12265.69|12265.69|12265.69|12265.69|12265.69|12265.69|12265.69|12265.69|0
1638182160000|2021-11-29 10:36:00|12265.45|12265.45|12260.96|12260.96|12265.45|12265.45|12260.96|12260.96|0
1638182170000|2021-11-29 10:36:10|12259.96|12259.96|12256.28|12256.28|12259.96|12259.96|12256.28|12256.28|0
1638182180000|2021-11-29 10:36:20|12255.74|12255.74|12255.37|12255.37|12255.74|12255.74|12255.37|12255.37|0
1638182190000|2021-11-29 10:36:30|12255.6|12255.6|12255.75|12255.75|12256.01|12256.01|12255.6|12255.6|0
1638182200000|2021-11-29 10:36:40|12255.84|12255.84|12255.06|12255.06|12255.84|12255.84|12255.06|12255.06|0
1638182210000|2021-11-29 10:36:50|12254.54|12254.54|12254.54|12254.54|12254.54|12254.54|12254.54|12254.54|0
1638182220000|2021-11-29 10:37:00|12254.27|12254.27|12252|12252|12254.27|12254.27|12252|12252|0
1638182240000|2021-11-29 10:37:20|12251.59|12251.59|12251.18|12251.18|12251.59|12251.59|12251.18|12251.18|0
1638182250000|2021-11-29 10:37:30|12252|12252|12252|12252|12252|12252|12252|12252|0
1638182260000|2021-11-29 10:37:40|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|12252.21|0
1638182270000|2021-11-29 10:37:50|12252.43|12252.43|12248.4|12248.4|12252.43|12252.43|12248.4|12248.4|0
1638182280000|2021-11-29 10:38:00|12251.42|12251.42|12251.42|12251.42|12251.42|12251.42|12250.42|12250.42|0
1638182290000|2021-11-29 10:38:10|12251.96|12251.96|12252.96|12252.96|12252.96|12252.96|12251.96|12251.96|0
1638182300000|2021-11-29 10:38:20|12252.35|12252.35|12253.46|12253.46|12253.46|12253.46|12252.35|12252.35|0
1638182320000|2021-11-29 10:38:40|12254.46|12254.46|12255.69|12255.69|12255.69|12255.69|12254.46|12254.46|0
1638182330000|2021-11-29 10:38:50|12255.53|12255.53|12255.53|12255.53|12255.53|12255.53|12255.53|12255.53|0
1638182340000|2021-11-29 10:39:00|12256.76|12256.76|12256.76|12256.76|12256.76|12256.76|12256.76|12256.76|0
1638182350000|2021-11-29 10:39:10|12257.99|12257.99|12260.9|12260.9|12262.29|12262.29|12257.99|12257.99|0
1638182360000|2021-11-29 10:39:20|12261.17|12261.17|12261.17|12261.17|12261.17|12261.17|12261.17|12261.17|0
1638182370000|2021-11-29 10:39:30|12261.03|12261.03|12262.26|12262.26|12262.26|12262.26|12261.03|12261.03|0
1638182380000|2021-11-29 10:39:40|12263.49|12263.49|12263.49|12263.49|12263.49|12263.49|12263.49|12263.49|0
1638182400000|2021-11-29 10:40:00|12262.26|12262.26|12262.62|12262.62|12262.62|12262.62|12262.26|12262.26|0
1638182410000|2021-11-29 10:40:10|12262.69|12262.69|12262.62|12262.62|12262.69|12262.69|12262.62|12262.62|0
1638182420000|2021-11-29 10:40:20|12262.46|12262.46|12261.75|12261.75|12262.46|12262.46|12261.75|12261.75|0
1638182430000|2021-11-29 10:40:30|12261.67|12261.67|12260.96|12260.96|12261.67|12261.67|12260.96|12260.96|0
1638182440000|2021-11-29 10:40:40|12259.95|12259.95|12258.94|12258.94|12259.95|12259.95|12258.94|12258.94|0
1638182450000|2021-11-29 10:40:50|12260.18|12260.18|12259.17|12259.17|12260.18|12260.18|12259.17|12259.17|0
1638182470000|2021-11-29 10:41:10|12259.39|12259.39|12259.39|12259.39|12259.39|12259.39|12259.39|12259.39|0
1638182480000|2021-11-29 10:41:20|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|0
1638182490000|2021-11-29 10:41:30|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|0
1638182520000|2021-11-29 10:42:00|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|0
1638182530000|2021-11-29 10:42:10|12257.73|12257.73|12256.72|12256.72|12257.73|12257.73|12256.72|12256.72|0
1638182540000|2021-11-29 10:42:20|12257.96|12257.96|12257.96|12257.96|12257.96|12257.96|12257.96|12257.96|0
1638182550000|2021-11-29 10:42:30|12258.55|12258.55|12256.43|12256.43|12258.55|12258.55|12256.43|12256.43|0
1638182570000|2021-11-29 10:42:50|12256.64|12256.64|12257.46|12257.46|12257.46|12257.46|12256.64|12256.64|0
1638182580000|2021-11-29 10:43:00|12258.25|12258.25|12258.25|12258.25|12258.25|12258.25|12258.25|12258.25|0
1638182590000|2021-11-29 10:43:10|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|0
1638182620000|2021-11-29 10:43:40|12260.05|12260.05|12259.06|12259.06|12260.29|12260.29|12259.06|12259.06|0
1638182630000|2021-11-29 10:43:50|12258.05|12258.05|12257.81|12257.81|12258.05|12258.05|12257.81|12257.81|0
1638182640000|2021-11-29 10:44:00|12258.24|12258.24|12256.06|12256.06|12258.24|12258.24|12256.06|12256.06|0
1638182650000|2021-11-29 10:44:10|12257.09|12257.09|12256.93|12256.93|12257.09|12257.09|12256.93|12256.93|0
1638182690000|2021-11-29 10:44:50|12254.92|12254.92|12251.56|12251.56|12254.92|12254.92|12251.29|12251.29|0
1638182700000|2021-11-29 10:45:00|12251.73|12251.73|12250.15|12250.15|12251.73|12251.73|12250.15|12250.15|0
1638182710000|2021-11-29 10:45:10|12250.5|12250.5|12251.27|12251.27|12251.51|12251.51|12250.5|12250.5|0
1638182720000|2021-11-29 10:45:20|12250.84|12250.84|12250.84|12250.84|12250.84|12250.84|12250.84|12250.84|0
1638182730000|2021-11-29 10:45:30|12251|12251|12251|12251|12251|12251|12251|12251|0
1638182740000|2021-11-29 10:45:40|12250.78|12250.78|12251.19|12251.19|12251.19|12251.19|12250.78|12250.78|0
1638182750000|2021-11-29 10:45:50|12252.42|12252.42|12254|12254|12254|12254|12252.42|12252.42|0
1638182760000|2021-11-29 10:46:00|12254.41|12254.41|12253.26|12253.26|12254.41|12254.41|12253.18|12253.18|0
1638182770000|2021-11-29 10:46:10|12253.42|12253.42|12253.42|12253.42|12253.42|12253.42|12253.42|12253.42|0
1638182780000|2021-11-29 10:46:20|12253.59|12253.59|12253.81|12253.81|12253.81|12253.81|12253.59|12253.59|0
1638182790000|2021-11-29 10:46:30|12254.82|12254.82|12254.82|12254.82|12254.82|12254.82|12254.82|12254.82|0
1638182800000|2021-11-29 10:46:40|12253.81|12253.81|12253.59|12253.59|12253.81|12253.81|12253.59|12253.59|0
1638182820000|2021-11-29 10:47:00|12253.49|12253.49|12253.83|12253.83|12253.83|12253.83|12253.49|12253.49|0
1638182830000|2021-11-29 10:47:10|12255.06|12255.06|12255.06|12255.06|12255.06|12255.06|12255.06|12255.06|0
1638182840000|2021-11-29 10:47:20|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|0
1638182860000|2021-11-29 10:47:40|12256.91|12256.91|12258.55|12258.55|12258.55|12258.55|12256.91|12256.91|0
1638182890000|2021-11-29 10:48:10|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|0
1638182940000|2021-11-29 10:49:00|12257.83|12257.83|12257.83|12257.83|12257.83|12257.83|12257.83|12257.83|0
1638182950000|2021-11-29 10:49:10|12256.6|12256.6|12260.85|12260.85|12260.85|12260.85|12256.6|12256.6|0
1638182960000|2021-11-29 10:49:20|12262.08|12262.08|12264.26|12264.26|12264.26|12264.26|12261.07|12261.07|0
1638183000000|2021-11-29 10:50:00|12263.25|12263.25|12263.25|12263.25|12263.25|12263.25|12263.25|12263.25|0
1638183030000|2021-11-29 10:50:30|12263.61|12263.61|12263.61|12263.61|12263.61|12263.61|12263.61|12263.61|0
1638183040000|2021-11-29 10:50:40|12263.95|12263.95|12263.95|12263.95|12263.95|12263.95|12263.95|12263.95|0
1638183060000|2021-11-29 10:51:00|12263.51|12263.51|12267.54|12267.54|12267.54|12267.54|12263.51|12263.51|0
1638183070000|2021-11-29 10:51:10|12267.75|12267.75|12267.55|12267.55|12267.91|12267.91|12267.55|12267.55|0
1638183080000|2021-11-29 10:51:20|12267.63|12267.63|12267.63|12267.63|12267.63|12267.63|12267.63|12267.63|0
1638183090000|2021-11-29 10:51:30|12267.79|12267.79|12267.79|12267.79|12267.79|12267.79|12267.79|12267.79|0
1638183100000|2021-11-29 10:51:40|12266.78|12266.78|12266.78|12266.78|12266.78|12266.78|12266.78|12266.78|0
1638183110000|2021-11-29 10:51:50|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|12265.78|0
1638183120000|2021-11-29 10:52:00|12266.01|12266.01|12266.89|12266.89|12266.89|12266.89|12266.01|12266.01|0
1638183130000|2021-11-29 10:52:10|12267.36|12267.36|12270.63|12270.63|12270.63|12270.63|12267.36|12267.36|0
1638183140000|2021-11-29 10:52:20|12270.79|12270.79|12270.95|12270.95|12270.95|12270.95|12270.79|12270.79|0
1638183150000|2021-11-29 10:52:30|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|0
1638183160000|2021-11-29 10:52:40|12270.92|12270.92|12270.76|12270.76|12270.92|12270.92|12270.76|12270.76|0
1638183170000|2021-11-29 10:52:50|12270.68|12270.68|12270.68|12270.68|12270.68|12270.68|12270.68|12270.68|0
1638183180000|2021-11-29 10:53:00|12270.27|12270.27|12271.28|12271.28|12271.28|12271.28|12270.27|12270.27|0
1638183190000|2021-11-29 10:53:10|12270.04|12270.04|12270.04|12270.04|12270.04|12270.04|12269.8|12269.8|0
1638183200000|2021-11-29 10:53:20|12270.4|12270.4|12271.46|12271.46|12271.46|12271.46|12270.4|12270.4|0
1638183210000|2021-11-29 10:53:30|12271.11|12271.11|12271.46|12271.46|12271.46|12271.46|12271.11|12271.11|0
1638183230000|2021-11-29 10:53:50|12271.68|12271.68|12271.68|12271.68|12271.68|12271.68|12271.68|12271.68|0
1638183240000|2021-11-29 10:54:00|12271.89|12271.89|12271.89|12271.89|12271.89|12271.89|12271.89|12271.89|0
1638183250000|2021-11-29 10:54:10|12272.03|12272.03|12270.65|12270.65|12272.03|12272.03|12270.65|12270.65|0
1638183260000|2021-11-29 10:54:20|12270.59|12270.59|12270.59|12270.59|12270.59|12270.59|12270.59|12270.59|0
1638183270000|2021-11-29 10:54:30|12272.04|12272.04|12272.09|12272.09|12273.1|12273.1|12272.04|12272.04|0
1638183280000|2021-11-29 10:54:40|12272.8|12272.8|12272.08|12272.08|12273.42|12273.42|12272.08|12272.08|0
1638183290000|2021-11-29 10:54:50|12272.03|12272.03|12272.38|12272.38|12272.38|12272.38|12272.03|12272.03|0
1638183300000|2021-11-29 10:55:00|12272.17|12272.17|12271.96|12271.96|12272.43|12272.43|12271.43|12271.43|0
1638183310000|2021-11-29 10:55:10|12272.67|12272.67|12273.68|12273.68|12273.68|12273.68|12272.67|12272.67|0
1638183320000|2021-11-29 10:55:20|12274.19|12274.19|12273.84|12273.84|12274.19|12274.19|12273.84|12273.84|0
1638183330000|2021-11-29 10:55:30|12273.02|12273.02|12273.02|12273.02|12273.02|12273.02|12273.02|12273.02|0
1638183340000|2021-11-29 10:55:40|12273.1|12273.1|12275.21|12275.21|12275.21|12275.21|12272.75|12272.75|0
1638183350000|2021-11-29 10:55:50|12273.98|12273.98|12273.98|12273.98|12273.98|12273.98|12273.98|12273.98|0
1638183360000|2021-11-29 10:56:00|12273.62|12273.62|12273.62|12273.62|12273.62|12273.62|12273.62|12273.62|0
1638183380000|2021-11-29 10:56:20|12273.54|12273.54|12272.67|12272.67|12273.54|12273.54|12272.31|12272.31|0
1638183390000|2021-11-29 10:56:30|12272.31|12272.31|12271.19|12271.19|12272.31|12272.31|12271.13|12271.13|0
1638183400000|2021-11-29 10:56:40|12271.3|12271.3|12271.3|12271.3|12271.3|12271.3|12271.3|12271.3|0
1638183410000|2021-11-29 10:56:50|12271.38|12271.38|12271.38|12271.38|12271.38|12271.38|12271.38|12271.38|0
1638183420000|2021-11-29 10:57:00|12271.54|12271.54|12271.54|12271.54|12271.54|12271.54|12271.54|12271.54|0
1638183460000|2021-11-29 10:57:40|12271.13|12271.13|12270.72|12270.72|12271.13|12271.13|12270.72|12270.72|0
1638183470000|2021-11-29 10:57:50|12270.48|12270.48|12269.77|12269.77|12270.48|12270.48|12269.77|12269.77|0
1638183480000|2021-11-29 10:58:00|12269.94|12269.94|12269.94|12269.94|12269.94|12269.94|12269.94|12269.94|0
1638183490000|2021-11-29 10:58:10|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|0
1638183500000|2021-11-29 10:58:20|12270.96|12270.96|12270.96|12270.96|12270.96|12270.96|12270.96|12270.96|0
1638183510000|2021-11-29 10:58:30|12271.13|12271.13|12271.13|12271.13|12271.13|12271.13|12271.13|12271.13|0
1638183520000|2021-11-29 10:58:40|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|0
1638183530000|2021-11-29 10:58:50|12270.98|12270.98|12270.98|12270.98|12270.98|12270.98|12270.98|12270.98|0
1638183540000|2021-11-29 10:59:00|12270.58|12270.58|12269|12269|12270.58|12270.58|12269|12269|0
1638183560000|2021-11-29 10:59:20|12268.84|12268.84|12269.14|12269.14|12270.85|12270.85|12268.84|12268.84|0
1638183580000|2021-11-29 10:59:40|12270.37|12270.37|12269.7|12269.7|12270.37|12270.37|12269.7|12269.7|0
1638183600000|2021-11-29 11:00:00|12269.46|12269.46|12268.98|12268.98|12269.46|12269.46|12268.98|12268.98|0
1638183610000|2021-11-29 11:00:10|12266.03|12266.03|12263.99|12263.99|12266.03|12266.03|12263.99|12263.99|0
1638183630000|2021-11-29 11:00:30|12264.51|12264.51|12264.51|12264.51|12264.92|12264.92|12264.51|12264.51|0
1638183640000|2021-11-29 11:00:40|12264.92|12264.92|12264.64|12264.64|12265.05|12265.05|12264.64|12264.64|0
1638183660000|2021-11-29 11:01:00|12264.82|12264.82|12263.41|12263.41|12264.82|12264.82|12263.41|12263.41|0
1638183700000|2021-11-29 11:01:40|12263.84|12263.84|12263.84|12263.84|12263.84|12263.84|12263.84|12263.84|0
1638183710000|2021-11-29 11:01:50|12264.01|12264.01|12263.22|12263.22|12264.22|12264.22|12263.22|12263.22|0
1638183730000|2021-11-29 11:02:10|12264.22|12264.22|12264.52|12264.52|12264.52|12264.52|12264.22|12264.22|0
1638183740000|2021-11-29 11:02:20|12265.52|12265.52|12265.52|12265.52|12265.52|12265.52|12265.52|12265.52|0
1638183750000|2021-11-29 11:02:30|12265.74|12265.74|12265.74|12265.74|12265.74|12265.74|12265.74|12265.74|0
1638183770000|2021-11-29 11:02:50|12266.09|12266.09|12266.01|12266.01|12266.09|12266.09|12266.01|12266.01|0
1638183780000|2021-11-29 11:03:00|12265.79|12265.79|12265.79|12265.79|12265.79|12265.79|12265.79|12265.79|0
1638183790000|2021-11-29 11:03:10|12267.02|12267.02|12267.02|12267.02|12267.02|12267.02|12267.02|12267.02|0
1638183810000|2021-11-29 11:03:30|12267.27|12267.27|12267.27|12267.27|12267.27|12267.27|12267.27|12267.27|0
1638183820000|2021-11-29 11:03:40|12267.48|12267.48|12267.48|12267.48|12267.48|12267.48|12267.48|12267.48|0
1638183850000|2021-11-29 11:04:10|12268.02|12268.02|12268.02|12268.02|12268.02|12268.02|12268.02|12268.02|0
1638183870000|2021-11-29 11:04:30|12267.61|12267.61|12266.9|12266.9|12267.61|12267.61|12266.9|12266.9|0
1638183880000|2021-11-29 11:04:40|12266.63|12266.63|12266.63|12266.63|12268.64|12268.64|12266.63|12266.63|0
1638183890000|2021-11-29 11:04:50|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|0
1638183900000|2021-11-29 11:05:00|12266.03|12266.03|12264.59|12264.59|12266.03|12266.03|12264.59|12264.59|0
1638183910000|2021-11-29 11:05:10|12265.6|12265.6|12265.6|12265.6|12265.6|12265.6|12265.6|12265.6|0
1638183930000|2021-11-29 11:05:30|12266.01|12266.01|12266.01|12266.01|12266.01|12266.01|12266.01|12266.01|0
1638183950000|2021-11-29 11:05:50|12266.36|12266.36|12266.57|12266.57|12266.57|12266.57|12266.36|12266.36|0
1638183960000|2021-11-29 11:06:00|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|12267.8|0
1638183970000|2021-11-29 11:06:10|12268.16|12268.16|12270.17|12270.17|12270.17|12270.17|12268.16|12268.16|0
1638183980000|2021-11-29 11:06:20|12267.93|12267.93|12268.06|12268.06|12268.06|12268.06|12267.93|12267.93|0
1638184000000|2021-11-29 11:06:40|12267.06|12267.06|12265.64|12265.64|12267.06|12267.06|12265.64|12265.64|0
1638184010000|2021-11-29 11:06:50|12265.31|12265.31|12263.89|12263.89|12265.31|12265.31|12263.89|12263.89|0
1638184020000|2021-11-29 11:07:00|12263.54|12263.54|12263.54|12263.54|12263.54|12263.54|12263.54|12263.54|0
1638184030000|2021-11-29 11:07:10|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|12262.31|0
1638184040000|2021-11-29 11:07:20|12262.72|12262.72|12263.02|12263.02|12263.02|12263.02|12262.72|12262.72|0
1638184060000|2021-11-29 11:07:40|12262.92|12262.92|12261.96|12261.96|12262.97|12262.97|12261.96|12261.96|0
1638184080000|2021-11-29 11:08:00|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|0
1638184130000|2021-11-29 11:08:50|12260.37|12260.37|12259.72|12259.72|12260.37|12260.37|12258.71|12258.71|0
1638184150000|2021-11-29 11:09:10|12259.85|12259.85|12259.85|12259.85|12259.85|12259.85|12259.85|12259.85|0
1638184160000|2021-11-29 11:09:20|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|0
1638184170000|2021-11-29 11:09:30|12262.08|12262.08|12261.77|12261.77|12262.08|12262.08|12261.77|12261.77|0
1638184190000|2021-11-29 11:09:50|12262.03|12262.03|12262.03|12262.03|12262.03|12262.03|12262.03|12262.03|0
1638184200000|2021-11-29 11:10:00|12262.25|12262.25|12262.25|12262.25|12262.25|12262.25|12262.25|12262.25|0
1638184210000|2021-11-29 11:10:10|12262.01|12262.01|12265.49|12265.49|12265.49|12265.49|12262.01|12262.01|0
1638184220000|2021-11-29 11:10:20|12266.61|12266.61|12266.61|12266.61|12266.61|12266.61|12266.61|12266.61|0
1638184230000|2021-11-29 11:10:30|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|12267.04|0
1638184240000|2021-11-29 11:10:40|12267.12|12267.12|12267.12|12267.12|12267.12|12267.12|12267.12|12267.12|0
1638184260000|2021-11-29 11:11:00|12267.23|12267.23|12267.38|12267.38|12267.38|12267.38|12267.23|12267.23|0
1638184270000|2021-11-29 11:11:10|12267.89|12267.89|12267.43|12267.43|12267.89|12267.89|12267.43|12267.43|0
1638184280000|2021-11-29 11:11:20|12267.49|12267.49|12267.49|12267.49|12267.49|12267.49|12267.49|12267.49|0
1638184300000|2021-11-29 11:11:40|12268.5|12268.5|12268.91|12268.91|12268.91|12268.91|12268.34|12268.34|0
1638184310000|2021-11-29 11:11:50|12268.83|12268.83|12268.83|12268.83|12268.83|12268.83|12268.83|12268.83|0
1638184320000|2021-11-29 11:12:00|12269.24|12269.24|12269.22|12269.22|12269.24|12269.24|12269.22|12269.22|0
1638184330000|2021-11-29 11:12:10|12269.2|12269.2|12269.09|12269.09|12269.5|12269.5|12269.09|12269.09|0
1638184340000|2021-11-29 11:12:20|12268.74|12268.74|12268.94|12268.94|12269.42|12269.42|12268.74|12268.74|0
1638184350000|2021-11-29 11:12:30|12268.53|12268.53|12267.71|12267.71|12268.53|12268.53|12267.71|12267.71|0
1638184370000|2021-11-29 11:12:50|12268.07|12268.07|12268.42|12268.42|12268.42|12268.42|12268.07|12268.07|0
1638184400000|2021-11-29 11:13:20|12271.44|12271.44|12271.44|12271.44|12271.44|12271.44|12271.44|12271.44|0
1638184410000|2021-11-29 11:13:30|12270.43|12270.43|12270.43|12270.43|12270.43|12270.43|12270.43|12270.43|0
1638184420000|2021-11-29 11:13:40|12270.47|12270.47|12270.29|12270.29|12270.51|12270.51|12270.29|12270.29|0
1638184430000|2021-11-29 11:13:50|12270.53|12270.53|12270.53|12270.53|12270.53|12270.53|12270.53|12270.53|0
1638184440000|2021-11-29 11:14:00|12270.18|12270.18|12270.18|12270.18|12270.18|12270.18|12270.18|12270.18|0
1638184450000|2021-11-29 11:14:10|12271.41|12271.41|12270.7|12270.7|12271.41|12271.41|12270.7|12270.7|0
1638184460000|2021-11-29 11:14:20|12271.41|12271.41|12271.41|12271.41|12271.41|12271.41|12271.41|12271.41|0
1638184490000|2021-11-29 11:14:50|12271.19|12271.19|12271.19|12271.19|12271.19|12271.19|12271.19|12271.19|0
1638184500000|2021-11-29 11:15:00|12271.46|12271.46|12269.45|12269.45|12271.46|12271.46|12269.45|12269.45|0
1638184510000|2021-11-29 11:15:10|12268.44|12268.44|12269.52|12269.52|12269.52|12269.52|12268.44|12268.44|0
1638184520000|2021-11-29 11:15:20|12269.6|12269.6|12270.45|12270.45|12270.45|12270.45|12269.6|12269.6|0
1638184530000|2021-11-29 11:15:30|12266.94|12266.94|12266.26|12266.26|12266.94|12266.94|12266.26|12266.26|0
1638184540000|2021-11-29 11:15:40|12266.04|12266.04|12266.2|12266.2|12266.2|12266.2|12266.04|12266.04|0
1638184560000|2021-11-29 11:16:00|12267.02|12267.02|12269.36|12269.36|12269.36|12269.36|12267.02|12267.02|0
1638184570000|2021-11-29 11:16:10|12269.52|12269.52|12269.52|12269.52|12269.52|12269.52|12269.52|12269.52|0
1638184590000|2021-11-29 11:16:30|12269.73|12269.73|12269.73|12269.73|12269.73|12269.73|12269.73|12269.73|0
1638184620000|2021-11-29 11:17:00|12269.81|12269.81|12271.04|12271.04|12271.04|12271.04|12269.81|12269.81|0
1638184640000|2021-11-29 11:17:20|12269.81|12269.81|12269.73|12269.73|12269.81|12269.81|12269.73|12269.73|0
1638184680000|2021-11-29 11:18:00|12269.97|12269.97|12268.75|12268.75|12269.97|12269.97|12268.75|12268.75|0
1638184690000|2021-11-29 11:18:10|12268.51|12268.51|12267.81|12267.81|12268.51|12268.51|12267.81|12267.81|0
1638184700000|2021-11-29 11:18:20|12267.91|12267.91|12268.14|12268.14|12268.14|12268.14|12267.91|12267.91|0
1638184730000|2021-11-29 11:18:50|12268.25|12268.25|12268.55|12268.55|12268.55|12268.55|12268.04|12268.04|0
1638184740000|2021-11-29 11:19:00|12268.47|12268.47|12270.36|12270.36|12270.36|12270.36|12268.32|12268.32|0
1638184760000|2021-11-29 11:19:20|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|12271.37|0
1638184800000|2021-11-29 11:20:00|12271.61|12271.61|12271.61|12271.61|12271.61|12271.61|12271.61|12271.61|0
1638184810000|2021-11-29 11:20:10|12271.82|12271.82|12271.82|12271.82|12271.82|12271.82|12271.82|12271.82|0
1638184820000|2021-11-29 11:20:20|12271.01|12271.01|12271.01|12271.01|12271.01|12271.01|12271.01|12271.01|0
1638184840000|2021-11-29 11:20:40|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|12271.06|0
1638184850000|2021-11-29 11:20:50|12271.3|12271.3|12270.07|12270.07|12271.3|12271.3|12270.07|12270.07|0
1638184860000|2021-11-29 11:21:00|12270.31|12270.31|12268.83|12268.83|12270.31|12270.31|12268.83|12268.83|0
1638184870000|2021-11-29 11:21:10|12268.42|12268.42|12268.42|12268.42|12268.42|12268.42|12268.42|12268.42|0
1638184880000|2021-11-29 11:21:20|12268.64|12268.64|12267.63|12267.63|12268.64|12268.64|12267.63|12267.63|0
1638184890000|2021-11-29 11:21:30|12267.37|12267.37|12266.13|12266.13|12267.37|12267.37|12266.13|12266.13|0
1638184900000|2021-11-29 11:21:40|12266|12266|12265.13|12265.13|12266.13|12266.13|12265.13|12265.13|0
1638184910000|2021-11-29 11:21:50|12264.12|12264.12|12264.12|12264.12|12264.12|12264.12|12264.12|12264.12|0
1638184920000|2021-11-29 11:22:00|12264.04|12264.04|12263.89|12263.89|12264.12|12264.12|12263.89|12263.89|0
1638184930000|2021-11-29 11:22:10|12263.53|12263.53|12264|12264|12264|12264|12263|12263|0
1638184940000|2021-11-29 11:22:20|12263.59|12263.59|12263.35|12263.35|12263.59|12263.59|12263.35|12263.35|0
1638184950000|2021-11-29 11:22:30|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|12264.58|0
1638184960000|2021-11-29 11:22:40|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|0
1638184980000|2021-11-29 11:23:00|12264.88|12264.88|12264.96|12264.96|12264.96|12264.96|12264.88|12264.88|0
1638185000000|2021-11-29 11:23:20|12265.31|12265.31|12268.53|12268.53|12268.53|12268.53|12265.31|12265.31|0
1638185010000|2021-11-29 11:23:30|12268.74|12268.74|12269.76|12269.76|12269.97|12269.97|12268.74|12268.74|0
1638185030000|2021-11-29 11:23:50|12270.03|12270.03|12270.03|12270.03|12270.03|12270.03|12270.03|12270.03|0
1638185040000|2021-11-29 11:24:00|12268.79|12268.79|12268.79|12268.79|12268.79|12268.79|12268.79|12268.79|0
1638185060000|2021-11-29 11:24:20|12269.03|12269.03|12269.03|12269.03|12269.03|12269.03|12269.03|12269.03|0
1638185070000|2021-11-29 11:24:30|12268.91|12268.91|12268.62|12268.62|12269.15|12269.15|12268.62|12268.62|0
1638185080000|2021-11-29 11:24:40|12269.85|12269.85|12269.85|12269.85|12269.85|12269.85|12269.85|12269.85|0
1638185110000|2021-11-29 11:25:10|12271.08|12271.08|12271.08|12271.08|12271.08|12271.08|12271.08|12271.08|0
1638185120000|2021-11-29 11:25:20|12270.87|12270.87|12270.87|12270.87|12270.87|12270.87|12270.87|12270.87|0
1638185130000|2021-11-29 11:25:30|12271.13|12271.13|12271.53|12271.53|12271.53|12271.53|12271.13|12271.13|0
1638185160000|2021-11-29 11:26:00|12271.38|12271.38|12271.38|12271.38|12271.38|12271.38|12271.38|12271.38|0
1638185190000|2021-11-29 11:26:30|12271.72|12271.72|12273.51|12273.51|12273.51|12273.51|12271.72|12271.72|0
1638185200000|2021-11-29 11:26:40|12274.21|12274.21|12276.23|12276.23|12276.23|12276.23|12274.21|12274.21|0
1638185210000|2021-11-29 11:26:50|12276.19|12276.19|12276.1|12276.1|12276.41|12276.41|12275.98|12275.98|0
1638185220000|2021-11-29 11:27:00|12275.98|12275.98|12281.81|12281.81|12281.93|12281.93|12275.78|12275.78|0
1638185230000|2021-11-29 11:27:10|12282.08|12282.08|12282.2|12282.2|12282.2|12282.2|12282.08|12282.08|0
1638185240000|2021-11-29 11:27:20|12281.88|12281.88|12280.87|12280.87|12281.88|12281.88|12280.87|12280.87|0
1638185260000|2021-11-29 11:27:40|12280.46|12280.46|12280.6|12280.6|12280.6|12280.6|12280.46|12280.46|0
1638185270000|2021-11-29 11:27:50|12280.38|12280.38|12280.26|12280.26|12280.38|12280.38|12280.26|12280.26|0
1638185280000|2021-11-29 11:28:00|12280.06|12280.06|12281.12|12281.12|12281.12|12281.12|12279.89|12279.89|0
1638185290000|2021-11-29 11:28:10|12280.97|12280.97|12280.26|12280.26|12280.97|12280.97|12280.26|12280.26|0
1638185300000|2021-11-29 11:28:20|12278.25|12278.25|12278.25|12278.25|12278.25|12278.25|12278.25|12278.25|0
1638185310000|2021-11-29 11:28:30|12278.96|12278.96|12278.96|12278.96|12278.96|12278.96|12278.96|12278.96|0
1638185320000|2021-11-29 11:28:40|12279.97|12279.97|12279.88|12279.88|12279.97|12279.97|12279.88|12279.88|0
1638185330000|2021-11-29 11:28:50|12280.14|12280.14|12280.27|12280.27|12280.27|12280.27|12280.14|12280.14|0
1638185340000|2021-11-29 11:29:00|12280.49|12280.49|12280.49|12280.49|12280.49|12280.49|12280.49|12280.49|0
1638185370000|2021-11-29 11:29:30|12279.25|12279.25|12279.25|12279.25|12279.25|12279.25|12279.25|12279.25|0
1638185390000|2021-11-29 11:29:50|12279.17|12279.17|12278.94|12278.94|12279.17|12279.17|12278.94|12278.94|0
1638185400000|2021-11-29 11:30:00|12278.72|12278.72|12278.89|12278.89|12278.89|12278.89|12278.72|12278.72|0
1638185410000|2021-11-29 11:30:10|12278.65|12278.65|12278.43|12278.43|12278.65|12278.65|12278.43|12278.43|0
1638185420000|2021-11-29 11:30:20|12278.78|12278.78|12281.74|12281.74|12281.74|12281.74|12278.73|12278.73|0
1638185430000|2021-11-29 11:30:30|12282.01|12282.01|12282.01|12282.01|12282.01|12282.01|12282.01|12282.01|0
1638185490000|2021-11-29 11:31:30|12281|12281|12279.64|12279.64|12281|12281|12279.64|12279.64|0
1638185570000|2021-11-29 11:32:50|12280.88|12280.88|12280.88|12280.88|12280.88|12280.88|12280.88|12280.88|0
1638185580000|2021-11-29 11:33:00|12281.04|12281.04|12281.04|12281.04|12281.04|12281.04|12281.04|12281.04|0
1638185590000|2021-11-29 11:33:10|12281.28|12281.28|12281.64|12281.64|12281.64|12281.64|12281.28|12281.28|0
1638185630000|2021-11-29 11:33:50|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|12282.87|0
1638185640000|2021-11-29 11:34:00|12283.28|12283.28|12284.44|12284.44|12284.44|12284.44|12283.28|12283.28|0
1638185650000|2021-11-29 11:34:10|12284.7|12284.7|12286.94|12286.94|12286.94|12286.94|12284.7|12284.7|0
1638185660000|2021-11-29 11:34:20|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|0
1638185670000|2021-11-29 11:34:30|12287.3|12287.3|12287.99|12287.99|12287.99|12287.99|12287.3|12287.3|0
1638185690000|2021-11-29 11:34:50|12289.22|12289.22|12289.22|12289.22|12289.22|12289.22|12289.22|12289.22|0
1638185700000|2021-11-29 11:35:00|12289.62|12289.62|12289.62|12289.62|12289.62|12289.62|12289.62|12289.62|0
1638185710000|2021-11-29 11:35:10|12290.03|12290.03|12287.57|12287.57|12291.04|12291.04|12287.57|12287.57|0
1638185720000|2021-11-29 11:35:20|12287.3|12287.3|12287.17|12287.17|12287.3|12287.3|12287.17|12287.17|0
1638185730000|2021-11-29 11:35:30|12286.17|12286.17|12286.17|12286.17|12286.17|12286.17|12286.17|12286.17|0
1638185750000|2021-11-29 11:35:50|12285.9|12285.9|12285.63|12285.63|12285.9|12285.9|12285.63|12285.63|0
1638185760000|2021-11-29 11:36:00|12286.64|12286.64|12286.88|12286.88|12286.88|12286.88|12286.64|12286.64|0
1638185790000|2021-11-29 11:36:30|12287.23|12287.23|12287.23|12287.23|12287.23|12287.23|12287.23|12287.23|0
1638185800000|2021-11-29 11:36:40|12286.22|12286.22|12286.22|12286.22|12286.22|12286.22|12286.22|12286.22|0
1638185840000|2021-11-29 11:37:20|12286.04|12286.04|12286.04|12286.04|12286.04|12286.04|12286.04|12286.04|0
1638185850000|2021-11-29 11:37:30|12285.82|12285.82|12285.82|12285.82|12285.82|12285.82|12285.82|12285.82|0
1638185870000|2021-11-29 11:37:50|12285.11|12285.11|12284.1|12284.1|12285.11|12285.11|12284.1|12284.1|0
1638185880000|2021-11-29 11:38:00|12283.7|12283.7|12283.7|12283.7|12283.7|12283.7|12283.7|12283.7|0
1638185900000|2021-11-29 11:38:20|12283.52|12283.52|12283.52|12283.52|12283.52|12283.52|12283.52|12283.52|0
1638185910000|2021-11-29 11:38:30|12283.7|12283.7|12283.7|12283.7|12283.7|12283.7|12283.7|12283.7|0
1638185920000|2021-11-29 11:38:40|12283.38|12283.38|12282.15|12282.15|12283.38|12283.38|12282.15|12282.15|0
1638185930000|2021-11-29 11:38:50|12280.92|12280.92|12280.92|12280.92|12280.92|12280.92|12280.92|12280.92|0
1638185940000|2021-11-29 11:39:00|12281.33|12281.33|12283.38|12283.38|12283.38|12283.38|12280.92|12280.92|0
1638185950000|2021-11-29 11:39:10|12282.15|12282.15|12282.15|12282.15|12282.15|12282.15|12282.15|12282.15|0
1638186000000|2021-11-29 11:40:00|12280.92|12280.92|12277.52|12277.52|12280.92|12280.92|12277.52|12277.52|0
1638186020000|2021-11-29 11:40:20|12277.01|12277.01|12277.2|12277.2|12277.2|12277.2|12276.49|12276.49|0
1638186030000|2021-11-29 11:40:30|12277.03|12277.03|12277.03|12277.03|12277.03|12277.03|12277.03|12277.03|0
1638186040000|2021-11-29 11:40:40|12277.11|12277.11|12277.34|12277.34|12277.34|12277.34|12277.11|12277.11|0
1638186050000|2021-11-29 11:40:50|12277.55|12277.55|12277.55|12277.55|12277.55|12277.55|12277.55|12277.55|0
1638186060000|2021-11-29 11:41:00|12277.63|12277.63|12277.63|12277.63|12277.63|12277.63|12277.63|12277.63|0
1638186070000|2021-11-29 11:41:10|12277.76|12277.76|12277.93|12277.93|12277.93|12277.93|12277.76|12277.76|0
1638186080000|2021-11-29 11:41:20|12277.75|12277.75|12277.75|12277.75|12277.75|12277.75|12277.75|12277.75|0
1638186090000|2021-11-29 11:41:30|12277.91|12277.91|12278.13|12278.13|12278.13|12278.13|12277.91|12277.91|0
1638186110000|2021-11-29 11:41:50|12278.34|12278.34|12278.87|12278.87|12278.87|12278.87|12278.16|12278.16|0
1638186120000|2021-11-29 11:42:00|12278.51|12278.51|12278.51|12278.51|12278.51|12278.51|12278.51|12278.51|0
1638186130000|2021-11-29 11:42:10|12279.74|12279.74|12279.74|12279.74|12279.74|12279.74|12279.74|12279.74|0
1638186140000|2021-11-29 11:42:20|12280.97|12280.97|12280.97|12280.97|12280.97|12280.97|12280.97|12280.97|0
1638186170000|2021-11-29 11:42:50|12281.33|12281.33|12281.26|12281.26|12281.33|12281.33|12281.26|12281.26|0
1638186180000|2021-11-29 11:43:00|12282.07|12282.07|12284.98|12284.98|12284.98|12284.98|12282.07|12282.07|0
1638186190000|2021-11-29 11:43:10|12284.82|12284.82|12284.52|12284.52|12284.82|12284.82|12284.52|12284.52|0
1638186200000|2021-11-29 11:43:20|12284.35|12284.35|12284.14|12284.14|12284.35|12284.35|12284.14|12284.14|0
1638186210000|2021-11-29 11:43:30|12283.74|12283.74|12283.74|12283.74|12283.74|12283.74|12283.74|12283.74|0
1638186240000|2021-11-29 11:44:00|12284.75|12284.75|12284.75|12284.75|12284.75|12284.75|12284.75|12284.75|0
1638186250000|2021-11-29 11:44:10|12285.16|12285.16|12285.51|12285.51|12285.51|12285.51|12285.16|12285.16|0
1638186260000|2021-11-29 11:44:20|12285.25|12285.25|12285.2|12285.2|12285.25|12285.25|12284.99|12284.99|0
1638186290000|2021-11-29 11:44:50|12285.04|12285.04|12284.91|12284.91|12285.04|12285.04|12284.91|12284.91|0
1638186300000|2021-11-29 11:45:00|12284.8|12284.8|12281.22|12281.22|12284.8|12284.8|12281.22|12281.22|0
1638186320000|2021-11-29 11:45:20|12281.07|12281.07|12281.07|12281.07|12281.07|12281.07|12281.07|12281.07|0
1638186330000|2021-11-29 11:45:30|12281.27|12281.27|12281.27|12281.27|12281.27|12281.27|12281.27|12281.27|0
1638186340000|2021-11-29 11:45:40|12281.68|12281.68|12283.69|12283.69|12283.69|12283.69|12281.68|12281.68|0
1638186360000|2021-11-29 11:46:00|12283.56|12283.56|12283.69|12283.69|12283.69|12283.69|12283.56|12283.56|0
1638186370000|2021-11-29 11:46:10|12284.92|12284.92|12284.92|12284.92|12284.92|12284.92|12284.92|12284.92|0
1638186380000|2021-11-29 11:46:20|12284.59|12284.59|12284.59|12284.59|12284.59|12284.59|12284.59|12284.59|0
1638186390000|2021-11-29 11:46:30|12283.36|12283.36|12283.36|12283.36|12283.36|12283.36|12283.36|12283.36|0
1638186420000|2021-11-29 11:47:00|12284.37|12284.37|12284.37|12284.37|12284.37|12284.37|12284.01|12284.01|0
1638186430000|2021-11-29 11:47:10|12284.72|12284.72|12284.72|12284.72|12284.72|12284.72|12284.72|12284.72|0
1638186470000|2021-11-29 11:47:50|12283.72|12283.72|12283.72|12283.72|12283.72|12283.72|12283.72|12283.72|0
1638186490000|2021-11-29 11:48:10|12282.71|12282.71|12281.71|12281.71|12282.71|12282.71|12281.71|12281.71|0
1638186500000|2021-11-29 11:48:20|12281.19|12281.19|12281.19|12281.19|12281.19|12281.19|12281.19|12281.19|0
1638186520000|2021-11-29 11:48:40|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|12280.84|0
1638186530000|2021-11-29 11:48:50|12280.57|12280.57|12280.57|12280.57|12280.57|12280.57|12280.57|12280.57|0
1638186540000|2021-11-29 11:49:00|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|0
1638186550000|2021-11-29 11:49:10|12280.24|12280.24|12281.29|12281.29|12281.29|12281.29|12280.24|12280.24|0
1638186560000|2021-11-29 11:49:20|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|12281.34|0
1638186570000|2021-11-29 11:49:30|12281.26|12281.26|12281.26|12281.26|12281.26|12281.26|12281.26|12281.26|0
1638186580000|2021-11-29 11:49:40|12281.04|12281.04|12281.04|12281.04|12281.04|12281.04|12281.04|12281.04|0
1638186590000|2021-11-29 11:49:50|12280.04|12280.04|12280.04|12280.04|12280.04|12280.04|12280.04|12280.04|0
1638186600000|2021-11-29 11:50:00|12279.68|12279.68|12279.68|12279.68|12279.68|12279.68|12279.68|12279.68|0
1638186610000|2021-11-29 11:50:10|12278.45|12278.45|12278.45|12278.45|12278.45|12278.45|12278.45|12278.45|0
1638186620000|2021-11-29 11:50:20|12278.24|12278.24|12278.24|12278.24|12278.24|12278.24|12278.24|12278.24|0
1638186630000|2021-11-29 11:50:30|12276.23|12276.23|12276.23|12276.23|12276.23|12276.23|12276.23|12276.23|0
1638186640000|2021-11-29 11:50:40|12276.36|12276.36|12276.05|12276.05|12276.74|12276.74|12275.73|12275.73|0
1638186660000|2021-11-29 11:51:00|12276.03|12276.03|12275.32|12275.32|12276.03|12276.03|12275.32|12275.32|0
1638186670000|2021-11-29 11:51:10|12275.42|12275.42|12275.17|12275.17|12275.42|12275.42|12275.17|12275.17|0
1638186680000|2021-11-29 11:51:20|12274.81|12274.81|12272.8|12272.8|12274.81|12274.81|12272.8|12272.8|0
1638186690000|2021-11-29 11:51:30|12272.59|12272.59|12272.18|12272.18|12272.59|12272.59|12272.18|12272.18|0
1638186700000|2021-11-29 11:51:40|12271.71|12271.71|12271.68|12271.68|12271.71|12271.71|12271.37|12271.37|0
1638186710000|2021-11-29 11:51:50|12272.09|12272.09|12272.91|12272.91|12272.91|12272.91|12272.09|12272.09|0
1638186720000|2021-11-29 11:52:00|12272.71|12272.71|12272.71|12272.71|12272.71|12272.71|12272.71|12272.71|0
1638186750000|2021-11-29 11:52:30|12274.72|12274.72|12274.72|12274.72|12274.72|12274.72|12274.72|12274.72|0
1638186770000|2021-11-29 11:52:50|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|12274.61|0
1638186780000|2021-11-29 11:53:00|12274.34|12274.34|12274.5|12274.5|12274.5|12274.5|12274.34|12274.34|0
1638186790000|2021-11-29 11:53:10|12273.49|12273.49|12273.49|12273.49|12273.49|12273.49|12273.27|12273.27|0
1638186810000|2021-11-29 11:53:30|12273.85|12273.85|12273.85|12273.85|12273.85|12273.85|12273.85|12273.85|0
1638186820000|2021-11-29 11:53:40|12274.06|12274.06|12274.06|12274.06|12274.06|12274.06|12274.06|12274.06|0
1638186840000|2021-11-29 11:54:00|12274.01|12274.01|12274.01|12274.01|12274.01|12274.01|12274.01|12274.01|0
1638186860000|2021-11-29 11:54:20|12274.23|12274.23|12274.23|12274.23|12274.23|12274.23|12274.23|12274.23|0
1638186870000|2021-11-29 11:54:30|12275.23|12275.23|12275.23|12275.23|12275.23|12275.23|12275.23|12275.23|0
1638186880000|2021-11-29 11:54:40|12275.18|12275.18|12275.18|12275.18|12275.18|12275.18|12275.18|12275.18|0
1638186890000|2021-11-29 11:54:50|12274.94|12274.94|12274.94|12274.94|12274.94|12274.94|12274.94|12274.94|0
1638186900000|2021-11-29 11:55:00|12274.73|12274.73|12274.57|12274.57|12274.73|12274.73|12274.57|12274.57|0
1638186910000|2021-11-29 11:55:10|12274.16|12274.16|12274.16|12274.16|12274.16|12274.16|12274.16|12274.16|0
1638186920000|2021-11-29 11:55:20|12273.75|12273.75|12273.65|12273.65|12273.75|12273.75|12273.65|12273.65|0
1638186940000|2021-11-29 11:55:40|12273.6|12273.6|12273.6|12273.6|12273.6|12273.6|12273.6|12273.6|0
1638186960000|2021-11-29 11:56:00|12273.52|12273.52|12273.44|12273.44|12273.52|12273.52|12273.44|12273.44|0
1638186970000|2021-11-29 11:56:10|12273.62|12273.62|12273.62|12273.62|12273.62|12273.62|12273.62|12273.62|0
1638186990000|2021-11-29 11:56:30|12274.02|12274.02|12274.87|12274.87|12274.87|12274.87|12273.74|12273.74|0
1638187000000|2021-11-29 11:56:40|12274.79|12274.79|12274.82|12274.82|12274.82|12274.82|12274.63|12274.63|0
1638187010000|2021-11-29 11:56:50|12274.66|12274.66|12275.66|12275.66|12275.66|12275.66|12274.66|12274.66|0
1638187020000|2021-11-29 11:57:00|12275.31|12275.31|12275.26|12275.26|12275.31|12275.31|12275.26|12275.26|0
1638187060000|2021-11-29 11:57:40|12275.79|12275.79|12276.06|12276.06|12276.06|12276.06|12275.79|12275.79|0
1638187080000|2021-11-29 11:58:00|12275.7|12275.7|12275.25|12275.25|12275.7|12275.7|12275.25|12275.25|0
1638187090000|2021-11-29 11:58:10|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|0
1638187100000|2021-11-29 11:58:20|12275.66|12275.66|12276.07|12276.07|12276.07|12276.07|12275.66|12275.66|0
1638187120000|2021-11-29 11:58:40|12279.09|12279.09|12279.09|12279.09|12279.09|12279.09|12279.09|12279.09|0
1638187150000|2021-11-29 11:59:10|12279.6|12279.6|12279.6|12279.6|12279.6|12279.6|12279.6|12279.6|0
1638187170000|2021-11-29 11:59:30|12279.84|12279.84|12280.08|12280.08|12280.08|12280.08|12279.84|12279.84|0
1638187180000|2021-11-29 11:59:40|12280.35|12280.35|12276.44|12276.44|12280.35|12280.35|12276.44|12276.44|0
1638187190000|2021-11-29 11:59:50|12275.44|12275.44|12275.02|12275.02|12275.69|12275.69|12275.02|12275.02|0
1638187200000|2021-11-29 12:00:00|12276.03|12276.03|12275.04|12275.04|12276.15|12276.15|12275.04|12275.04|0
1638187210000|2021-11-29 12:00:10|12274.89|12274.89|12274.89|12274.89|12274.89|12274.89|12274.89|12274.89|0
1638187220000|2021-11-29 12:00:20|12273.65|12273.65|12273.25|12273.25|12273.65|12273.65|12273.25|12273.25|0
1638187250000|2021-11-29 12:00:50|12271.23|12271.23|12270.7|12270.7|12271.23|12271.23|12270.7|12270.7|0
1638187260000|2021-11-29 12:01:00|12270.29|12270.29|12270.07|12270.07|12270.29|12270.29|12270.07|12270.07|0
1638187270000|2021-11-29 12:01:10|12270.51|12270.51|12270.51|12270.51|12270.51|12270.51|12270.51|12270.51|0
1638187320000|2021-11-29 12:02:00|12270.29|12270.29|12270|12270|12270.29|12270.29|12269.86|12269.86|0
1638187330000|2021-11-29 12:02:10|12268.99|12268.99|12268.99|12268.99|12268.99|12268.99|12268.99|12268.99|0
1638187340000|2021-11-29 12:02:20|12267.76|12267.76|12267.05|12267.05|12267.76|12267.76|12267.05|12267.05|0
1638187350000|2021-11-29 12:02:30|12267.46|12267.46|12267.46|12267.46|12267.46|12267.46|12267.46|12267.46|0
1638187360000|2021-11-29 12:02:40|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|12269.47|0
1638187380000|2021-11-29 12:03:00|12269.39|12269.39|12267.91|12267.91|12269.39|12269.39|12267.91|12267.91|0
1638187400000|2021-11-29 12:03:20|12267.75|12267.75|12267.75|12267.75|12267.75|12267.75|12267.75|12267.75|0
1638187420000|2021-11-29 12:03:40|12266.74|12266.74|12265.98|12265.98|12266.74|12266.74|12265.98|12265.98|0
1638187430000|2021-11-29 12:03:50|12265.82|12265.82|12265.98|12265.98|12265.98|12265.98|12265.82|12265.82|0
1638187440000|2021-11-29 12:04:00|12264.75|12264.75|12263.29|12263.29|12264.75|12264.75|12263.12|12263.12|0
1638187450000|2021-11-29 12:04:10|12262.28|12262.28|12261.93|12261.93|12262.28|12262.28|12261.93|12261.93|0
1638187460000|2021-11-29 12:04:20|12262.28|12262.28|12262.12|12262.12|12262.28|12262.28|12261.77|12261.77|0
1638187490000|2021-11-29 12:04:50|12263.13|12263.13|12262.12|12262.12|12263.13|12263.13|12262.12|12262.12|0
1638187500000|2021-11-29 12:05:00|12260.71|12260.71|12259.35|12259.35|12260.71|12260.71|12259.13|12259.13|0
1638187520000|2021-11-29 12:05:20|12259.11|12259.11|12259.32|12259.32|12259.37|12259.37|12258.96|12258.96|0
1638187540000|2021-11-29 12:05:40|12259.15|12259.15|12259.15|12259.15|12259.15|12259.15|12259.15|12259.15|0
1638187550000|2021-11-29 12:05:50|12257.91|12257.91|12255.59|12255.59|12257.91|12257.91|12255.59|12255.59|0
1638187560000|2021-11-29 12:06:00|12255.23|12255.23|12255.23|12255.23|12255.23|12255.23|12255.23|12255.23|0
1638187570000|2021-11-29 12:06:10|12254.88|12254.88|12254.88|12254.88|12254.88|12254.88|12254.88|12254.88|0
1638187580000|2021-11-29 12:06:20|12253.65|12253.65|12253.72|12253.72|12253.72|12253.72|12253.65|12253.65|0
1638187590000|2021-11-29 12:06:30|12253.29|12253.29|12253.29|12253.29|12253.29|12253.29|12253.29|12253.29|0
1638187610000|2021-11-29 12:06:50|12254.3|12254.3|12254.3|12254.3|12254.3|12254.3|12254.3|12254.3|0
1638187620000|2021-11-29 12:07:00|12254.47|12254.47|12255.91|12255.91|12255.91|12255.91|12254.47|12254.47|0
1638187630000|2021-11-29 12:07:10|12255.75|12255.75|12255.75|12255.75|12256.98|12256.98|12255.75|12255.75|0
1638187640000|2021-11-29 12:07:20|12255.22|12255.22|12254.21|12254.21|12255.22|12255.22|12254.21|12254.21|0
1638187680000|2021-11-29 12:08:00|12253.86|12253.86|12252.44|12252.44|12253.86|12253.86|12252.44|12252.44|0
1638187690000|2021-11-29 12:08:10|12252.28|12252.28|12249.64|12249.64|12252.28|12252.28|12249.64|12249.64|0
1638187730000|2021-11-29 12:08:50|12249.28|12249.28|12247.06|12247.06|12249.28|12249.28|12246.71|12246.71|0
1638187760000|2021-11-29 12:09:20|12246.53|12246.53|12246.53|12246.53|12246.53|12246.53|12246.53|12246.53|0
1638187770000|2021-11-29 12:09:30|12247.53|12247.53|12247.53|12247.53|12247.53|12247.53|12247.53|12247.53|0
1638187780000|2021-11-29 12:09:40|12248.35|12248.35|12248.05|12248.05|12248.35|12248.35|12248.05|12248.05|0
1638187800000|2021-11-29 12:10:00|12247.89|12247.89|12247.89|12247.89|12247.89|12247.89|12247.89|12247.89|0
1638187810000|2021-11-29 12:10:10|12248.16|12248.16|12247.15|12247.15|12248.16|12248.16|12247.15|12247.15|0
1638187820000|2021-11-29 12:10:20|12247.59|12247.59|12247|12247|12247.59|12247.59|12247|12247|0
1638187830000|2021-11-29 12:10:30|12246.95|12246.95|12247.11|12247.11|12247.11|12247.11|12246.95|12246.95|0
1638187840000|2021-11-29 12:10:40|12246.8|12246.8|12246.85|12246.85|12246.85|12246.85|12246.8|12246.8|0
1638187850000|2021-11-29 12:10:50|12248.86|12248.86|12248.81|12248.81|12248.86|12248.86|12248.81|12248.81|0
1638187860000|2021-11-29 12:11:00|12249.03|12249.03|12248.62|12248.62|12249.03|12249.03|12248.62|12248.62|0
1638187870000|2021-11-29 12:11:10|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|0
1638187890000|2021-11-29 12:11:30|12250.28|12250.28|12249.99|12249.99|12250.28|12250.28|12249.99|12249.99|0
1638187910000|2021-11-29 12:11:50|12249.86|12249.86|12249.86|12249.86|12249.86|12249.86|12249.86|12249.86|0
1638187920000|2021-11-29 12:12:00|12249.5|12249.5|12249.9|12249.9|12249.9|12249.9|12249.5|12249.5|0
1638187930000|2021-11-29 12:12:10|12250.05|12250.05|12250.05|12250.05|12250.05|12250.05|12250.05|12250.05|0
1638187940000|2021-11-29 12:12:20|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|12250.76|0
1638187950000|2021-11-29 12:12:30|12250.93|12250.93|12250.93|12250.93|12250.93|12250.93|12250.93|12250.93|0
1638187960000|2021-11-29 12:12:40|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|0
1638187970000|2021-11-29 12:12:50|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|0
1638187980000|2021-11-29 12:13:00|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|0
1638187990000|2021-11-29 12:13:10|12252.51|12252.51|12252.51|12252.51|12252.51|12252.51|12252.51|12252.51|0
1638188000000|2021-11-29 12:13:20|12253.74|12253.74|12253.74|12253.74|12253.74|12253.74|12253.74|12253.74|0
1638188010000|2021-11-29 12:13:30|12252.51|12252.51|12252.51|12252.51|12252.51|12252.51|12252.51|12252.51|0
1638188020000|2021-11-29 12:13:40|12252.15|12252.15|12252.15|12252.15|12252.15|12252.15|12252.15|12252.15|0
1638188030000|2021-11-29 12:13:50|12252.36|12252.36|12252.68|12252.68|12252.68|12252.68|12252.36|12252.36|0
1638188040000|2021-11-29 12:14:00|12252.46|12252.46|12252.46|12252.46|12252.46|12252.46|12252.46|12252.46|0
1638188050000|2021-11-29 12:14:10|12253.69|12253.69|12253.69|12253.69|12253.69|12253.69|12253.69|12253.69|0
1638188060000|2021-11-29 12:14:20|12254.88|12254.88|12254.88|12254.88|12254.88|12254.88|12254.88|12254.88|0
1638188080000|2021-11-29 12:14:40|12255.04|12255.04|12255.19|12255.19|12255.19|12255.19|12255.04|12255.04|0
1638188090000|2021-11-29 12:14:50|12255.24|12255.24|12255.24|12255.24|12255.24|12255.24|12255.24|12255.24|0
1638188100000|2021-11-29 12:15:00|12255.29|12255.29|12255.5|12255.5|12255.5|12255.5|12255.29|12255.29|0
1638188130000|2021-11-29 12:15:30|12256.73|12256.73|12256.73|12256.73|12256.73|12256.73|12256.73|12256.73|0
1638188140000|2021-11-29 12:15:40|12257.73|12257.73|12257.73|12257.73|12257.73|12257.73|12257.73|12257.73|0
1638188150000|2021-11-29 12:15:50|12258.25|12258.25|12258.25|12258.25|12258.25|12258.25|12258.25|12258.25|0
1638188160000|2021-11-29 12:16:00|12258.03|12258.03|12258.16|12258.16|12258.16|12258.16|12258.03|12258.03|0
1638188190000|2021-11-29 12:16:30|12259.4|12259.4|12259.4|12259.4|12259.4|12259.4|12259.4|12259.4|0
1638188200000|2021-11-29 12:16:40|12259.91|12259.91|12259.95|12259.95|12260.27|12260.27|12259.91|12259.91|0
1638188210000|2021-11-29 12:16:50|12258.59|12258.59|12257.58|12257.58|12258.59|12258.59|12257.58|12257.58|0
1638188220000|2021-11-29 12:17:00|12257.66|12257.66|12257.66|12257.66|12257.66|12257.66|12257.66|12257.66|0
1638188270000|2021-11-29 12:17:50|12257.9|12257.9|12257.9|12257.9|12257.9|12257.9|12257.9|12257.9|0
1638188280000|2021-11-29 12:18:00|12258.31|12258.31|12257.96|12257.96|12258.31|12258.31|12257.96|12257.96|0
1638188290000|2021-11-29 12:18:10|12258.01|12258.01|12258.01|12258.01|12258.01|12258.01|12258.01|12258.01|0
1638188300000|2021-11-29 12:18:20|12257.96|12257.96|12257.96|12257.96|12257.96|12257.96|12257.96|12257.96|0
1638188310000|2021-11-29 12:18:30|12257.86|12257.86|12258.16|12258.16|12258.16|12258.16|12257.86|12257.86|0
1638188330000|2021-11-29 12:18:50|12259.39|12259.39|12263.62|12263.62|12263.62|12263.62|12259.39|12259.39|0
1638188370000|2021-11-29 12:19:30|12263.75|12263.75|12263.75|12263.75|12263.75|12263.75|12263.75|12263.75|0
1638188380000|2021-11-29 12:19:40|12263.53|12263.53|12259.88|12259.88|12263.53|12263.53|12259.88|12259.88|0
1638188400000|2021-11-29 12:20:00|12259.98|12259.98|12260.2|12260.2|12260.2|12260.2|12259.98|12259.98|0
1638188410000|2021-11-29 12:20:10|12261.43|12261.43|12261.78|12261.78|12261.78|12261.78|12261.43|12261.43|0
1638188420000|2021-11-29 12:20:20|12261.96|12261.96|12262.36|12262.36|12262.36|12262.36|12261.96|12261.96|0
1638188430000|2021-11-29 12:20:30|12262.58|12262.58|12262.58|12262.58|12262.58|12262.58|12262.58|12262.58|0
1638188440000|2021-11-29 12:20:40|12262.85|12262.85|12262.85|12262.85|12262.85|12262.85|12262.85|12262.85|0
1638188450000|2021-11-29 12:20:50|12262.93|12262.93|12262.09|12262.09|12262.93|12262.93|12261.85|12261.85|0
1638188490000|2021-11-29 12:21:30|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|0
1638188500000|2021-11-29 12:21:40|12262.45|12262.45|12262.45|12262.45|12262.45|12262.45|12262.45|12262.45|0
1638188510000|2021-11-29 12:21:50|12262.1|12262.1|12262.1|12262.1|12262.1|12262.1|12262.1|12262.1|0
1638188520000|2021-11-29 12:22:00|12262.44|12262.44|12262.67|12262.67|12262.67|12262.67|12262.44|12262.44|0
1638188570000|2021-11-29 12:22:50|12261.86|12261.86|12261.86|12261.86|12261.86|12261.86|12261.86|12261.86|0
1638188580000|2021-11-29 12:23:00|12262.86|12262.86|12262.86|12262.86|12262.86|12262.86|12262.86|12262.86|0
1638188590000|2021-11-29 12:23:10|12260.62|12260.62|12258.64|12258.64|12260.62|12260.62|12258.59|12258.59|0
1638188630000|2021-11-29 12:23:50|12256.63|12256.63|12256.22|12256.22|12256.63|12256.63|12256.22|12256.22|0
1638188640000|2021-11-29 12:24:00|12254.99|12254.99|12254.99|12254.99|12254.99|12254.99|12254.99|12254.99|0
1638188650000|2021-11-29 12:24:10|12254.64|12254.64|12254.84|12254.84|12254.84|12254.84|12254.64|12254.64|0
1638188670000|2021-11-29 12:24:30|12255.01|12255.01|12255.01|12255.01|12255.01|12255.01|12255.01|12255.01|0
1638188680000|2021-11-29 12:24:40|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|12254.79|0
1638188700000|2021-11-29 12:25:00|12254.66|12254.66|12254.66|12254.66|12254.66|12254.66|12254.66|12254.66|0
1638188710000|2021-11-29 12:25:10|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|12255.67|0
1638188720000|2021-11-29 12:25:20|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|0
1638188730000|2021-11-29 12:25:30|12255.99|12255.99|12255.99|12255.99|12255.99|12255.99|12255.99|12255.99|0
1638188740000|2021-11-29 12:25:40|12256.07|12256.07|12255.99|12255.99|12256.07|12256.07|12255.99|12255.99|0
1638188750000|2021-11-29 12:25:50|12257.22|12257.22|12257.47|12257.47|12257.47|12257.47|12257.12|12257.12|0
1638188760000|2021-11-29 12:26:00|12257.55|12257.55|12257.55|12257.55|12257.55|12257.55|12257.55|12257.55|0
1638188770000|2021-11-29 12:26:10|12257.96|12257.96|12257.96|12257.96|12257.96|12257.96|12257.96|12257.96|0
1638188790000|2021-11-29 12:26:30|12258.37|12258.37|12258.72|12258.72|12258.72|12258.72|12258.37|12258.37|0
1638188820000|2021-11-29 12:27:00|12258.94|12258.94|12259.47|12259.47|12259.47|12259.47|12258.94|12258.94|0
1638188830000|2021-11-29 12:27:10|12259.57|12259.57|12262.16|12262.16|12262.16|12262.16|12259.57|12259.57|0
1638188860000|2021-11-29 12:27:40|12263.17|12263.17|12263.17|12263.17|12263.17|12263.17|12263.17|12263.17|0
1638188870000|2021-11-29 12:27:50|12263.33|12263.33|12263.33|12263.33|12263.33|12263.33|12263.33|12263.33|0
1638188880000|2021-11-29 12:28:00|12263.41|12263.41|12264.72|12264.72|12264.72|12264.72|12263.41|12263.41|0
1638188890000|2021-11-29 12:28:10|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|12264.8|0
1638188900000|2021-11-29 12:28:20|12263.79|12263.79|12262.86|12262.86|12263.79|12263.79|12262.86|12262.86|0
1638188910000|2021-11-29 12:28:30|12262.59|12262.59|12262.59|12262.59|12262.59|12262.59|12262.59|12262.59|0
1638188930000|2021-11-29 12:28:50|12262.18|12262.18|12261.49|12261.49|12262.18|12262.18|12261.49|12261.49|0
1638188940000|2021-11-29 12:29:00|12261.57|12261.57|12261.57|12261.57|12261.57|12261.57|12261.57|12261.57|0
1638188960000|2021-11-29 12:29:20|12260.56|12260.56|12259.04|12259.04|12260.56|12260.56|12259.04|12259.04|0
1638188980000|2021-11-29 12:29:40|12258.82|12258.82|12257.99|12257.99|12258.82|12258.82|12257.99|12257.99|0
1638188990000|2021-11-29 12:29:50|12255.57|12255.57|12254.34|12254.34|12255.57|12255.57|12254.34|12254.34|0
1638189000000|2021-11-29 12:30:00|12254.29|12254.29|12254.53|12254.53|12254.7|12254.7|12254.29|12254.29|0
1638189010000|2021-11-29 12:30:10|12255.35|12255.35|12257.12|12257.12|12257.12|12257.12|12255.35|12255.35|0
1638189020000|2021-11-29 12:30:20|12256.99|12256.99|12260.47|12260.47|12260.74|12260.74|12256.99|12256.99|0
1638189030000|2021-11-29 12:30:30|12261.71|12261.71|12259.47|12259.47|12261.71|12261.71|12259.47|12259.47|0
1638189060000|2021-11-29 12:31:00|12259.69|12259.69|12259.93|12259.93|12259.93|12259.93|12259.69|12259.69|0
1638189090000|2021-11-29 12:31:30|12258.92|12258.92|12258.66|12258.66|12258.92|12258.92|12258.66|12258.66|0
1638189100000|2021-11-29 12:31:40|12258.91|12258.91|12259.01|12259.01|12259.01|12259.01|12258.91|12258.91|0
1638189120000|2021-11-29 12:32:00|12259.42|12259.42|12260.65|12260.65|12260.65|12260.65|12259.42|12259.42|0
1638189130000|2021-11-29 12:32:10|12260.81|12260.81|12260.81|12260.81|12260.81|12260.81|12260.81|12260.81|0
1638189150000|2021-11-29 12:32:30|12261.03|12261.03|12261.24|12261.24|12261.24|12261.24|12261.03|12261.03|0
1638189160000|2021-11-29 12:32:40|12261.37|12261.37|12261.37|12261.37|12261.37|12261.37|12261.37|12261.37|0
1638189170000|2021-11-29 12:32:50|12261.64|12261.64|12261.82|12261.82|12261.82|12261.82|12261.64|12261.64|0
1638189180000|2021-11-29 12:33:00|12264.84|12264.84|12264.84|12264.84|12264.84|12264.84|12264.84|12264.84|0
1638189210000|2021-11-29 12:33:30|12264.45|12264.45|12264.6|12264.6|12264.6|12264.6|12264.45|12264.45|0
1638189220000|2021-11-29 12:33:40|12264.76|12264.76|12266.99|12266.99|12266.99|12266.99|12264.76|12264.76|0
1638189250000|2021-11-29 12:34:10|12266.85|12266.85|12266.85|12266.85|12266.85|12266.85|12266.85|12266.85|0
1638189280000|2021-11-29 12:34:40|12267.02|12267.02|12266.85|12266.85|12267.02|12267.02|12266.85|12266.85|0
1638189290000|2021-11-29 12:34:50|12266.7|12266.7|12266.85|12266.85|12266.85|12266.85|12266.7|12266.7|0
1638189300000|2021-11-29 12:35:00|12266.5|12266.5|12266.5|12266.5|12266.5|12266.5|12266.5|12266.5|0
1638189340000|2021-11-29 12:35:40|12267.5|12267.5|12268.03|12268.03|12268.03|12268.03|12267.5|12267.5|0
1638189360000|2021-11-29 12:36:00|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|0
1638189370000|2021-11-29 12:36:10|12269.55|12269.55|12272.01|12272.01|12272.01|12272.01|12269.55|12269.55|0
1638189380000|2021-11-29 12:36:20|12272.07|12272.07|12272.33|12272.33|12272.33|12272.33|12272.07|12272.07|0
1638189390000|2021-11-29 12:36:30|12272.59|12272.59|12272.79|12272.79|12272.79|12272.79|12272.59|12272.59|0
1638189400000|2021-11-29 12:36:40|12274.8|12274.8|12274.75|12274.75|12274.8|12274.8|12274.75|12274.75|0
1638189420000|2021-11-29 12:37:00|12274.9|12274.9|12275.08|12275.08|12275.21|12275.21|12274.9|12274.9|0
1638189430000|2021-11-29 12:37:10|12275.29|12275.29|12275.29|12275.29|12275.29|12275.29|12275.29|12275.29|0
1638189440000|2021-11-29 12:37:20|12275.45|12275.45|12274.22|12274.22|12275.45|12275.45|12274.22|12274.22|0
1638189460000|2021-11-29 12:37:40|12274.06|12274.06|12274.06|12274.06|12274.06|12274.06|12274.06|12274.06|0
1638189470000|2021-11-29 12:37:50|12274.21|12274.21|12275.29|12275.29|12275.44|12275.44|12274.21|12274.21|0
1638189480000|2021-11-29 12:38:00|12275.64|12275.64|12275.64|12275.64|12275.64|12275.64|12275.64|12275.64|0
1638189490000|2021-11-29 12:38:10|12275.49|12275.49|12275.49|12275.49|12275.49|12275.49|12275.49|12275.49|0
1638189500000|2021-11-29 12:38:20|12276.02|12276.02|12276.29|12276.29|12276.29|12276.29|12276.02|12276.02|0
1638189510000|2021-11-29 12:38:30|12276.4|12276.4|12276.61|12276.61|12276.61|12276.61|12276.4|12276.4|0
1638189520000|2021-11-29 12:38:40|12276.57|12276.57|12276.52|12276.52|12276.57|12276.57|12276.52|12276.52|0
1638189550000|2021-11-29 12:39:10|12276.93|12276.93|12276.93|12276.93|12276.93|12276.93|12276.93|12276.93|0
1638189560000|2021-11-29 12:39:20|12276.66|12276.66|12276.82|12276.82|12276.82|12276.82|12276.66|12276.66|0
1638189570000|2021-11-29 12:39:30|12277.03|12277.03|12278.04|12278.04|12278.04|12278.04|12277.03|12277.03|0
1638189580000|2021-11-29 12:39:40|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|12280.05|0
1638189590000|2021-11-29 12:39:50|12280.41|12280.41|12280.56|12280.56|12280.56|12280.56|12280.41|12280.41|0
1638189600000|2021-11-29 12:40:00|12280.77|12280.77|12281.02|12281.02|12282.03|12282.03|12280.77|12280.77|0
1638189610000|2021-11-29 12:40:10|12281.82|12281.82|12281.82|12281.82|12281.82|12281.82|12281.82|12281.82|0
1638189620000|2021-11-29 12:40:20|12282|12282|12282|12282|12282|12282|12282|12282|0
1638189640000|2021-11-29 12:40:40|12281.56|12281.56|12281.75|12281.75|12281.75|12281.75|12281.56|12281.56|0
1638189680000|2021-11-29 12:41:20|12281.69|12281.69|12281.69|12281.69|12281.69|12281.69|12281.69|12281.69|0
1638189700000|2021-11-29 12:41:40|12281.86|12281.86|12286.31|12286.31|12286.31|12286.31|12281.86|12281.86|0
1638189710000|2021-11-29 12:41:50|12287.54|12287.54|12287.62|12287.62|12287.62|12287.62|12287.54|12287.54|0
1638189730000|2021-11-29 12:42:10|12287.86|12287.86|12288.1|12288.1|12288.1|12288.1|12287.86|12287.86|0
1638189760000|2021-11-29 12:42:40|12288.02|12288.02|12288.43|12288.43|12288.43|12288.43|12288.02|12288.02|0
1638189770000|2021-11-29 12:42:50|12287.63|12287.63|12286.73|12286.73|12287.63|12287.63|12286.56|12286.56|0
1638189780000|2021-11-29 12:43:00|12286.75|12286.75|12285.75|12285.75|12286.91|12286.91|12285.67|12285.67|0
1638189790000|2021-11-29 12:43:10|12285.79|12285.79|12285.79|12285.79|12285.79|12285.79|12285.79|12285.79|0
1638189800000|2021-11-29 12:43:20|12286.27|12286.27|12286.27|12286.27|12286.27|12286.27|12286.27|12286.27|0
1638189810000|2021-11-29 12:43:30|12286.1|12286.1|12286.1|12286.1|12286.1|12286.1|12286.1|12286.1|0
1638189820000|2021-11-29 12:43:40|12288.11|12288.11|12287.11|12287.11|12288.11|12288.11|12287.11|12287.11|0
1638189840000|2021-11-29 12:44:00|12287.32|12287.32|12288.33|12288.33|12288.33|12288.33|12287.32|12287.32|0
1638189860000|2021-11-29 12:44:20|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|12288.4|0
1638189880000|2021-11-29 12:44:40|12288.14|12288.14|12288.29|12288.29|12288.29|12288.29|12288.14|12288.14|0
1638189890000|2021-11-29 12:44:50|12288.45|12288.45|12289.68|12289.68|12289.68|12289.68|12288.45|12288.45|0
1638189900000|2021-11-29 12:45:00|12290.68|12290.68|12290.68|12290.68|12290.68|12290.68|12290.68|12290.68|0
1638189910000|2021-11-29 12:45:10|12290.42|12290.42|12291.39|12291.39|12291.39|12291.39|12290.42|12290.42|0
1638189930000|2021-11-29 12:45:30|12293.33|12293.33|12293.64|12293.64|12293.64|12293.64|12293.33|12293.33|0
1638189940000|2021-11-29 12:45:40|12293.79|12293.79|12294.8|12294.8|12294.8|12294.8|12293.79|12293.79|0
1638189950000|2021-11-29 12:45:50|12294.88|12294.88|12292.64|12292.64|12294.88|12294.88|12292.64|12292.64|0
1638189960000|2021-11-29 12:46:00|12290.63|12290.63|12290.71|12290.71|12290.71|12290.71|12290.28|12290.28|0
1638189970000|2021-11-29 12:46:10|12289.47|12289.47|12289.71|12289.71|12289.71|12289.71|12289.47|12289.47|0
1638189980000|2021-11-29 12:46:20|12289.45|12289.45|12289.45|12289.45|12289.45|12289.45|12289.45|12289.45|0
1638189990000|2021-11-29 12:46:30|12289.6|12289.6|12290.6|12290.6|12290.6|12290.6|12289.6|12289.6|0
1638190000000|2021-11-29 12:46:40|12291.01|12291.01|12291.01|12291.01|12291.01|12291.01|12291.01|12291.01|0
1638190050000|2021-11-29 12:47:30|12290.6|12290.6|12290.87|12290.87|12291.14|12291.14|12290.6|12290.6|0
1638190070000|2021-11-29 12:47:50|12290.62|12290.62|12290.77|12290.77|12290.77|12290.77|12290.06|12290.06|0
1638190080000|2021-11-29 12:48:00|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|12290.42|0
1638190100000|2021-11-29 12:48:20|12290.21|12290.21|12290.11|12290.11|12290.21|12290.21|12290.11|12290.11|0
1638190130000|2021-11-29 12:48:50|12289.98|12289.98|12289.98|12289.98|12289.98|12289.98|12289.98|12289.98|0
1638190140000|2021-11-29 12:49:00|12287.97|12287.97|12287.61|12287.61|12287.97|12287.97|12287.61|12287.61|0
1638190150000|2021-11-29 12:49:10|12287.35|12287.35|12287.09|12287.09|12287.35|12287.35|12287.09|12287.09|0
1638190160000|2021-11-29 12:49:20|12288.09|12288.09|12288.09|12288.09|12288.09|12288.09|12288.09|12288.09|0
1638190180000|2021-11-29 12:49:40|12288.25|12288.25|12288.25|12288.25|12288.25|12288.25|12288.25|12288.25|0
1638190190000|2021-11-29 12:49:50|12288.41|12288.41|12288.41|12288.41|12288.41|12288.41|12288.41|12288.41|0
1638190200000|2021-11-29 12:50:00|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|12288.14|0
1638190210000|2021-11-29 12:50:10|12287.14|12287.14|12286.92|12286.92|12287.14|12287.14|12286.92|12286.92|0
1638190230000|2021-11-29 12:50:30|12286.83|12286.83|12286.99|12286.99|12286.99|12286.99|12286.83|12286.83|0
1638190260000|2021-11-29 12:51:00|12287.2|12287.2|12287.36|12287.36|12287.36|12287.36|12287.2|12287.2|0
1638190270000|2021-11-29 12:51:10|12287.9|12287.9|12287.76|12287.76|12287.9|12287.9|12287.76|12287.76|0
1638190280000|2021-11-29 12:51:20|12286.76|12286.76|12285.53|12285.53|12286.76|12286.76|12285.53|12285.53|0
1638190310000|2021-11-29 12:51:50|12286.76|12286.76|12286.76|12286.76|12286.76|12286.76|12286.76|12286.76|0
1638190320000|2021-11-29 12:52:00|12287.11|12287.11|12287.11|12287.11|12287.11|12287.11|12287.11|12287.11|0
1638190370000|2021-11-29 12:52:50|12286.7|12286.7|12286.29|12286.29|12286.7|12286.7|12286.29|12286.29|0
1638190380000|2021-11-29 12:53:00|12285.29|12285.29|12285.29|12285.29|12285.29|12285.29|12285.29|12285.29|0
1638190390000|2021-11-29 12:53:10|12286.29|12286.29|12286.29|12286.29|12286.29|12286.29|12286.29|12286.29|0
1638190400000|2021-11-29 12:53:20|12286.45|12286.45|12286.45|12286.45|12286.45|12286.45|12286.45|12286.45|0
1638190410000|2021-11-29 12:53:30|12285.45|12285.45|12283.1|12283.1|12285.45|12285.45|12283.1|12283.1|0
1638190420000|2021-11-29 12:53:40|12282.69|12282.69|12283.01|12283.01|12283.01|12283.01|12282.69|12282.69|0
1638190430000|2021-11-29 12:53:50|12282.91|12282.91|12282.91|12282.91|12282.91|12282.91|12282.91|12282.91|0
1638190470000|2021-11-29 12:54:30|12282.99|12282.99|12282.99|12282.99|12282.99|12282.99|12282.99|12282.99|0
1638190480000|2021-11-29 12:54:40|12285|12285|12285|12285|12285|12285|12285|12285|0
1638190500000|2021-11-29 12:55:00|12285.08|12285.08|12286.58|12286.58|12286.58|12286.58|12285.08|12285.08|0
1638190510000|2021-11-29 12:55:10|12286.34|12286.34|12286.1|12286.1|12286.34|12286.34|12286.1|12286.1|0
1638190520000|2021-11-29 12:55:20|12285.79|12285.79|12285.55|12285.55|12285.79|12285.79|12285.55|12285.55|0
1638190560000|2021-11-29 12:56:00|12285.29|12285.29|12285.29|12285.29|12285.29|12285.29|12285.15|12285.15|0
1638190570000|2021-11-29 12:56:10|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|12284.98|0
1638190580000|2021-11-29 12:56:20|12285.22|12285.22|12285.22|12285.22|12285.22|12285.22|12285.22|12285.22|0
1638190590000|2021-11-29 12:56:30|12285.01|12285.01|12285.01|12285.01|12285.01|12285.01|12284.91|12284.91|0
1638190600000|2021-11-29 12:56:40|12286.02|12286.02|12285.01|12285.01|12286.02|12286.02|12285.01|12285.01|0
1638190620000|2021-11-29 12:57:00|12285.72|12285.72|12285.72|12285.72|12285.72|12285.72|12285.72|12285.72|0
1638190630000|2021-11-29 12:57:10|12285.88|12285.88|12285.88|12285.88|12285.88|12285.88|12285.88|12285.88|0
1638190640000|2021-11-29 12:57:20|12285.61|12285.61|12285.61|12285.61|12285.61|12285.61|12285.61|12285.61|0
1638190690000|2021-11-29 12:58:10|12286.02|12286.02|12286.02|12286.02|12286.02|12286.02|12286.02|12286.02|0
1638190710000|2021-11-29 12:58:30|12287.03|12287.03|12286.55|12286.55|12287.03|12287.03|12286.55|12286.55|0
1638190720000|2021-11-29 12:58:40|12289.01|12289.01|12289.01|12289.01|12289.01|12289.01|12289.01|12289.01|0
1638190730000|2021-11-29 12:58:50|12289.42|12289.42|12289.42|12289.42|12289.42|12289.42|12289.42|12289.42|0
1638190740000|2021-11-29 12:59:00|12289.58|12289.58|12289.66|12289.66|12289.97|12289.97|12289.58|12289.58|0
1638190790000|2021-11-29 12:59:50|12289.54|12289.54|12290.25|12290.25|12290.25|12290.25|12289.54|12289.54|0
1638190800000|2021-11-29 13:00:00|12290.09|12290.09|12288.71|12288.71|12290.09|12290.09|12288.71|12288.71|0
1638190830000|2021-11-29 13:00:30|12288.54|12288.54|12288.32|12288.32|12288.54|12288.54|12288.32|12288.32|0
1638190840000|2021-11-29 13:00:40|12287.91|12287.91|12286.17|12286.17|12287.91|12287.91|12285.9|12285.9|0
1638190850000|2021-11-29 13:00:50|12285.95|12285.95|12286.12|12286.12|12286.12|12286.12|12285.95|12285.95|0
1638190860000|2021-11-29 13:01:00|12285.98|12285.98|12284.75|12284.75|12285.98|12285.98|12284.75|12284.75|0
1638190870000|2021-11-29 13:01:10|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|12284.58|0
1638190880000|2021-11-29 13:01:20|12283.57|12283.57|12283.4|12283.4|12283.57|12283.57|12283.4|12283.4|0
1638190890000|2021-11-29 13:01:30|12282.4|12282.4|12282.4|12282.4|12282.4|12282.4|12282.4|12282.4|0
1638190900000|2021-11-29 13:01:40|12282.51|12282.51|12282.35|12282.35|12282.51|12282.51|12282.35|12282.35|0
1638190910000|2021-11-29 13:01:50|12282.76|12282.76|12282.76|12282.76|12282.76|12282.76|12282.76|12282.76|0
1638190920000|2021-11-29 13:02:00|12283.03|12283.03|12283.03|12283.03|12283.03|12283.03|12283.03|12283.03|0
1638190930000|2021-11-29 13:02:10|12283.74|12283.74|12285.15|12285.15|12285.15|12285.15|12283.74|12283.74|0
1638190940000|2021-11-29 13:02:20|12285.28|12285.28|12285.28|12285.28|12285.28|12285.28|12285.28|12285.28|0
1638190950000|2021-11-29 13:02:30|12285.5|12285.5|12285.5|12285.5|12285.5|12285.5|12285.5|12285.5|0
1638190960000|2021-11-29 13:02:40|12285.26|12285.26|12285.26|12285.26|12285.26|12285.26|12285.26|12285.26|0
1638190970000|2021-11-29 13:02:50|12285.43|12285.43|12285.43|12285.43|12285.43|12285.43|12285.43|12285.43|0
1638190980000|2021-11-29 13:03:00|12286.14|12286.14|12285.97|12285.97|12286.14|12286.14|12285.97|12285.97|0
1638191000000|2021-11-29 13:03:20|12287.98|12287.98|12287.98|12287.98|12287.98|12287.98|12287.98|12287.98|0
1638191010000|2021-11-29 13:03:30|12289.21|12289.21|12289.21|12289.21|12289.21|12289.21|12289.21|12289.21|0
1638191020000|2021-11-29 13:03:40|12289.57|12289.57|12289.57|12289.57|12289.57|12289.57|12289.57|12289.57|0
1638191030000|2021-11-29 13:03:50|12288.56|12288.56|12288.56|12288.56|12288.56|12288.56|12288.56|12288.56|0
1638191040000|2021-11-29 13:04:00|12288.15|12288.15|12288.15|12288.15|12288.15|12288.15|12288.15|12288.15|0
1638191060000|2021-11-29 13:04:20|12287.15|12287.15|12287.15|12287.15|12287.15|12287.15|12287.15|12287.15|0
1638191070000|2021-11-29 13:04:30|12287.11|12287.11|12287.11|12287.11|12287.11|12287.11|12287.11|12287.11|0
1638191110000|2021-11-29 13:05:10|12287.65|12287.65|12287.65|12287.65|12287.65|12287.65|12287.65|12287.65|0
1638191120000|2021-11-29 13:05:20|12287.38|12287.38|12283.73|12283.73|12287.38|12287.38|12283.73|12283.73|0
1638191130000|2021-11-29 13:05:30|12283.49|12283.49|12283.49|12283.49|12283.49|12283.49|12283.49|12283.49|0
1638191140000|2021-11-29 13:05:40|12283.71|12283.71|12283.71|12283.71|12283.71|12283.71|12283.71|12283.71|0
1638191160000|2021-11-29 13:06:00|12283.58|12283.58|12283.31|12283.31|12283.58|12283.58|12283.31|12283.31|0
1638191170000|2021-11-29 13:06:10|12283.09|12283.09|12284.15|12284.15|12284.15|12284.15|12282.92|12282.92|0
1638191200000|2021-11-29 13:06:40|12283.89|12283.89|12283.38|12283.38|12283.89|12283.89|12283.38|12283.38|0
1638191210000|2021-11-29 13:06:50|12283.22|12283.22|12283.22|12283.22|12283.22|12283.22|12283.22|12283.22|0
1638191220000|2021-11-29 13:07:00|12283.44|12283.44|12283.22|12283.22|12283.44|12283.44|12283.22|12283.22|0
1638191240000|2021-11-29 13:07:20|12282.92|12282.92|12283.15|12283.15|12283.15|12283.15|12282.92|12282.92|0
1638191250000|2021-11-29 13:07:30|12283.1|12283.1|12283.1|12283.1|12283.1|12283.1|12282.1|12282.1|0
1638191260000|2021-11-29 13:07:40|12281.87|12281.87|12281.87|12281.87|12281.87|12281.87|12281.87|12281.87|0
1638191270000|2021-11-29 13:07:50|12280.86|12280.86|12280.51|12280.51|12280.86|12280.86|12280.51|12280.51|0
1638191280000|2021-11-29 13:08:00|12280.86|12280.86|12280.52|12280.52|12280.86|12280.86|12280.52|12280.52|0
1638191290000|2021-11-29 13:08:10|12280.36|12280.36|12280.23|12280.23|12280.36|12280.36|12280.23|12280.23|0
1638191300000|2021-11-29 13:08:20|12279.99|12279.99|12279.99|12279.99|12279.99|12279.99|12279.99|12279.99|0
1638191310000|2021-11-29 13:08:30|12278.98|12278.98|12278.28|12278.28|12278.98|12278.98|12278.28|12278.28|0
1638191330000|2021-11-29 13:08:50|12278.03|12278.03|12277.63|12277.63|12278.03|12278.03|12277.63|12277.63|0
1638191340000|2021-11-29 13:09:00|12277.49|12277.49|12277.49|12277.49|12277.49|12277.49|12277.49|12277.49|0
1638191350000|2021-11-29 13:09:10|12277.32|12277.32|12277.48|12277.48|12277.48|12277.48|12277.32|12277.32|0
1638191360000|2021-11-29 13:09:20|12278.49|12278.49|12278.49|12278.49|12278.49|12278.49|12278.49|12278.49|0
1638191370000|2021-11-29 13:09:30|12278.9|12278.9|12278.9|12278.9|12278.9|12278.9|12278.9|12278.9|0
1638191380000|2021-11-29 13:09:40|12277.89|12277.89|12277.33|12277.33|12277.89|12277.89|12277.07|12277.07|0
1638191390000|2021-11-29 13:09:50|12276.1|12276.1|12275.25|12275.25|12276.26|12276.26|12275.25|12275.25|0
1638191400000|2021-11-29 13:10:00|12274.02|12274.02|12273.67|12273.67|12274.02|12274.02|12273.67|12273.67|0
1638191420000|2021-11-29 13:10:20|12273.13|12273.13|12273.13|12273.13|12273.13|12273.13|12273.13|12273.13|0
1638191450000|2021-11-29 13:10:50|12272.72|12272.72|12272.31|12272.31|12272.72|12272.72|12272.31|12272.31|0
1638191480000|2021-11-29 13:11:20|12271.96|12271.96|12271.55|12271.55|12271.96|12271.96|12271.55|12271.55|0
1638191490000|2021-11-29 13:11:30|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|0
1638191500000|2021-11-29 13:11:40|12269.89|12269.89|12269.89|12269.89|12269.89|12269.89|12269.89|12269.89|0
1638191510000|2021-11-29 13:11:50|12270.9|12270.9|12270.9|12270.9|12270.9|12270.9|12270.9|12270.9|0
1638191520000|2021-11-29 13:12:00|12270.73|12270.73|12275.04|12275.04|12275.04|12275.04|12270.73|12270.73|0
1638191540000|2021-11-29 13:12:20|12274.82|12274.82|12274.58|12274.58|12274.82|12274.82|12274.58|12274.58|0
1638191570000|2021-11-29 13:12:50|12275.59|12275.59|12275.59|12275.59|12275.59|12275.59|12275.59|12275.59|0
1638191580000|2021-11-29 13:13:00|12274.58|12274.58|12274.58|12274.58|12274.58|12274.58|12274.58|12274.58|0
1638191610000|2021-11-29 13:13:30|12274.47|12274.47|12274.4|12274.4|12274.47|12274.47|12274.4|12274.4|0
1638191620000|2021-11-29 13:13:40|12274.61|12274.61|12274.58|12274.58|12274.83|12274.83|12274.58|12274.58|0
1638191630000|2021-11-29 13:13:50|12275.58|12275.58|12275.58|12275.58|12275.58|12275.58|12275.58|12275.58|0
1638191640000|2021-11-29 13:14:00|12275.36|12275.36|12274.36|12274.36|12275.36|12275.36|12274.36|12274.36|0
1638191660000|2021-11-29 13:14:20|12274.44|12274.44|12274.85|12274.85|12274.85|12274.85|12274.44|12274.44|0
1638191670000|2021-11-29 13:14:30|12274.83|12274.83|12273.41|12273.41|12274.83|12274.83|12273.41|12273.41|0
1638191680000|2021-11-29 13:14:40|12274.12|12274.12|12275.13|12275.13|12275.13|12275.13|12274.12|12274.12|0
1638191700000|2021-11-29 13:15:00|12275.66|12275.66|12277.43|12277.43|12277.43|12277.43|12275.66|12275.66|0
1638191710000|2021-11-29 13:15:10|12277.3|12277.3|12277.46|12277.46|12277.46|12277.46|12277.3|12277.3|0
1638191720000|2021-11-29 13:15:20|12277.78|12277.78|12277.62|12277.62|12277.78|12277.78|12277.62|12277.62|0
1638191740000|2021-11-29 13:15:40|12277.75|12277.75|12277.75|12277.75|12277.75|12277.75|12277.75|12277.75|0
1638191750000|2021-11-29 13:15:50|12277.99|12277.99|12279.22|12279.22|12279.22|12279.22|12277.99|12277.99|0
1638191760000|2021-11-29 13:16:00|12278.82|12278.82|12277.58|12277.58|12278.82|12278.82|12277.58|12277.58|0
1638191780000|2021-11-29 13:16:20|12277.41|12277.41|12277|12277|12277.41|12277.41|12277|12277|0
1638191790000|2021-11-29 13:16:30|12276.95|12276.95|12277.14|12277.14|12277.14|12277.14|12276.95|12276.95|0
1638191800000|2021-11-29 13:16:40|12277.29|12277.29|12277.29|12277.29|12277.29|12277.29|12277.29|12277.29|0
1638191820000|2021-11-29 13:17:00|12277.7|12277.7|12277.7|12277.7|12277.7|12277.7|12277.7|12277.7|0
1638191830000|2021-11-29 13:17:10|12278.02|12278.02|12277.94|12277.94|12278.02|12278.02|12277.94|12277.94|0
1638191880000|2021-11-29 13:18:00|12278.35|12278.35|12278.35|12278.35|12278.35|12278.35|12278.35|12278.35|0
1638191910000|2021-11-29 13:18:30|12278.48|12278.48|12277.86|12277.86|12278.6|12278.6|12277.86|12277.86|0
1638191920000|2021-11-29 13:18:40|12278.02|12278.02|12278.19|12278.19|12278.19|12278.19|12278.02|12278.02|0
1638191930000|2021-11-29 13:18:50|12278.28|12278.28|12278.28|12278.28|12278.28|12278.28|12278.28|12278.28|0
1638191940000|2021-11-29 13:19:00|12277.27|12277.27|12279.5|12279.5|12280.29|12280.29|12277.27|12277.27|0
1638191950000|2021-11-29 13:19:10|12279.39|12279.39|12279.57|12279.57|12279.57|12279.57|12279.35|12279.35|0
1638191960000|2021-11-29 13:19:20|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|0
1638191970000|2021-11-29 13:19:30|12280.34|12280.34|12280.87|12280.87|12280.87|12280.87|12280.34|12280.34|0
1638191980000|2021-11-29 13:19:40|12281.05|12281.05|12281.05|12281.05|12281.05|12281.05|12281.05|12281.05|0
1638192010000|2021-11-29 13:20:10|12280.35|12280.35|12280.27|12280.27|12280.35|12280.35|12280.27|12280.27|0
1638192020000|2021-11-29 13:20:20|12279.91|12279.91|12279.75|12279.75|12280.02|12280.02|12279.48|12279.48|0
1638192030000|2021-11-29 13:20:30|12279.66|12279.66|12279.58|12279.58|12279.66|12279.66|12279.58|12279.58|0
1638192050000|2021-11-29 13:20:50|12278.76|12278.76|12280.12|12280.12|12280.12|12280.12|12278.76|12278.76|0
1638192060000|2021-11-29 13:21:00|12279.91|12279.91|12279.91|12279.91|12279.91|12279.91|12279.91|12279.91|0
1638192090000|2021-11-29 13:21:30|12281.14|12281.14|12281.14|12281.14|12281.14|12281.14|12281.14|12281.14|0
1638192100000|2021-11-29 13:21:40|12281.35|12281.35|12281.35|12281.35|12281.35|12281.35|12281.35|12281.35|0
1638192120000|2021-11-29 13:22:00|12280.92|12280.92|12280.56|12280.56|12280.92|12280.92|12280.56|12280.56|0
1638192150000|2021-11-29 13:22:30|12280.49|12280.49|12280.49|12280.49|12280.49|12280.49|12280.49|12280.49|0
1638192160000|2021-11-29 13:22:40|12280.13|12280.13|12273.87|12273.87|12280.13|12280.13|12273.87|12273.87|0
1638192180000|2021-11-29 13:23:00|12273.51|12273.51|12274.9|12274.9|12274.9|12274.9|12273.51|12273.51|0
1638192200000|2021-11-29 13:23:20|12275.02|12275.02|12275.27|12275.27|12275.27|12275.27|12275.02|12275.02|0
1638192220000|2021-11-29 13:23:40|12275.52|12275.52|12275.52|12275.52|12275.52|12275.52|12275.52|12275.52|0
1638192240000|2021-11-29 13:24:00|12275.58|12275.58|12275.82|12275.82|12275.82|12275.82|12275.58|12275.58|0
1638192250000|2021-11-29 13:24:10|12277.83|12277.83|12277.83|12277.83|12277.83|12277.83|12277.83|12277.83|0
1638192260000|2021-11-29 13:24:20|12277.61|12277.61|12277.61|12277.61|12277.61|12277.61|12277.61|12277.61|0
1638192270000|2021-11-29 13:24:30|12277.88|12277.88|12278.7|12278.7|12278.7|12278.7|12277.88|12277.88|0
1638192300000|2021-11-29 13:25:00|12278.94|12278.94|12278.94|12278.94|12278.94|12278.94|12278.94|12278.94|0
1638192320000|2021-11-29 13:25:20|12279.45|12279.45|12280.68|12280.68|12280.68|12280.68|12279.45|12279.45|0
1638192330000|2021-11-29 13:25:30|12280.52|12280.52|12280.52|12280.52|12280.52|12280.52|12280.52|12280.52|0
1638192350000|2021-11-29 13:25:50|12280.74|12280.74|12280.74|12280.74|12280.74|12280.74|12280.74|12280.74|0
1638192360000|2021-11-29 13:26:00|12280.96|12280.96|12279.73|12279.73|12280.96|12280.96|12279.73|12279.73|0
1638192370000|2021-11-29 13:26:10|12278.72|12278.72|12278.1|12278.1|12278.72|12278.72|12278.1|12278.1|0
1638192380000|2021-11-29 13:26:20|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|12277.74|0
1638192390000|2021-11-29 13:26:30|12277.5|12277.5|12277.5|12277.5|12277.5|12277.5|12277.5|12277.5|0
1638192410000|2021-11-29 13:26:50|12277.37|12277.37|12277.37|12277.37|12277.37|12277.37|12277.37|12277.37|0
1638192440000|2021-11-29 13:27:20|12277.02|12277.02|12275.6|12275.6|12277.02|12277.02|12275.6|12275.6|0
1638192450000|2021-11-29 13:27:30|12275.25|12275.25|12275.25|12275.25|12275.25|12275.25|12275.25|12275.25|0
1638192460000|2021-11-29 13:27:40|12274.89|12274.89|12274.89|12274.89|12275.25|12275.25|12274.89|12274.89|0
1638192470000|2021-11-29 13:27:50|12272.88|12272.88|12272.88|12272.88|12272.88|12272.88|12272.88|12272.88|0
1638192480000|2021-11-29 13:28:00|12272.75|12272.75|12272.41|12272.41|12272.75|12272.75|12272.24|12272.24|0
1638192490000|2021-11-29 13:28:10|12272.67|12272.67|12274.04|12274.04|12274.04|12274.04|12272.67|12272.67|0
1638192500000|2021-11-29 13:28:20|12274.3|12274.3|12274.3|12274.3|12274.3|12274.3|12274.3|12274.3|0
1638192510000|2021-11-29 13:28:30|12274.66|12274.66|12274.66|12274.66|12274.66|12274.66|12274.66|12274.66|0
1638192520000|2021-11-29 13:28:40|12274.81|12274.81|12276.47|12276.47|12276.47|12276.47|12274.81|12274.81|0
1638192530000|2021-11-29 13:28:50|12276.25|12276.25|12277.43|12277.43|12277.43|12277.43|12276.25|12276.25|0
1638192540000|2021-11-29 13:29:00|12277.84|12277.84|12280.07|12280.07|12280.07|12280.07|12277.84|12277.84|0
1638192550000|2021-11-29 13:29:10|12280.28|12280.28|12280.5|12280.5|12280.5|12280.5|12280.28|12280.28|0
1638192570000|2021-11-29 13:29:30|12281.73|12281.73|12282.48|12282.48|12282.48|12282.48|12281.73|12281.73|0
1638192590000|2021-11-29 13:29:50|12282.26|12282.26|12280.24|12280.24|12282.26|12282.26|12280.03|12280.03|0
1638192600000|2021-11-29 13:30:00|12280.07|12280.07|12280.17|12280.17|12280.17|12280.17|12279.91|12279.91|0
1638192620000|2021-11-29 13:30:20|12279.77|12279.77|12279.77|12279.77|12279.77|12279.77|12279.77|12279.77|0
1638192650000|2021-11-29 13:30:50|12280.77|12280.77|12280.38|12280.38|12280.77|12280.77|12279.91|12279.91|0
1638192660000|2021-11-29 13:31:00|12280.54|12280.54|12280.54|12280.54|12280.54|12280.54|12280.54|12280.54|0
1638192670000|2021-11-29 13:31:10|12280.18|12280.18|12279.83|12279.83|12280.18|12280.18|12279.83|12279.83|0
1638192680000|2021-11-29 13:31:20|12278.82|12278.82|12278.41|12278.41|12279.42|12279.42|12278.41|12278.41|0
1638192690000|2021-11-29 13:31:30|12278.25|12278.25|12278.82|12278.82|12278.9|12278.9|12277.9|12277.9|0
1638192710000|2021-11-29 13:31:50|12278.51|12278.51|12278.51|12278.51|12278.51|12278.51|12278.51|12278.51|0
1638192730000|2021-11-29 13:32:10|12278.43|12278.43|12278.16|12278.16|12278.43|12278.43|12278.16|12278.16|0
1638192740000|2021-11-29 13:32:20|12278.72|12278.72|12278.79|12278.79|12278.79|12278.79|12278.64|12278.64|0
1638192750000|2021-11-29 13:32:30|12278.36|12278.36|12278.67|12278.67|12278.67|12278.67|12278.26|12278.26|0
1638192770000|2021-11-29 13:32:50|12277.44|12277.44|12277.44|12277.44|12277.44|12277.44|12277.44|12277.44|0
1638192780000|2021-11-29 13:33:00|12277.85|12277.85|12276.84|12276.84|12277.85|12277.85|12276.84|12276.84|0
1638192790000|2021-11-29 13:33:10|12276.69|12276.69|12276.33|12276.33|12276.69|12276.69|12276.33|12276.33|0
1638192820000|2021-11-29 13:33:40|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|12276.69|0
1638192840000|2021-11-29 13:34:00|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|0
1638192850000|2021-11-29 13:34:10|12277.45|12277.45|12277.04|12277.04|12277.45|12277.45|12277.04|12277.04|0
1638192880000|2021-11-29 13:34:40|12275.81|12275.81|12275.81|12275.81|12275.81|12275.81|12275.81|12275.81|0
1638192890000|2021-11-29 13:34:50|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|12277.04|0
1638192900000|2021-11-29 13:35:00|12277.4|12277.4|12277.8|12277.8|12277.8|12277.8|12277.4|12277.4|0
1638192910000|2021-11-29 13:35:10|12277.98|12277.98|12277.58|12277.58|12278.02|12278.02|12277.58|12277.58|0
1638192920000|2021-11-29 13:35:20|12276.35|12276.35|12276.35|12276.35|12276.35|12276.35|12276.35|12276.35|0
1638192930000|2021-11-29 13:35:30|12276.08|12276.08|12276.08|12276.08|12276.08|12276.08|12276.08|12276.08|0
1638192940000|2021-11-29 13:35:40|12275.73|12275.73|12275.78|12275.78|12276.6|12276.6|12275.37|12275.37|0
1638192950000|2021-11-29 13:35:50|12273.77|12273.77|12274.36|12274.36|12274.36|12274.36|12273.77|12273.77|0
1638192960000|2021-11-29 13:36:00|12274.14|12274.14|12273.41|12273.41|12274.14|12274.14|12273.41|12273.41|0
1638192980000|2021-11-29 13:36:20|12273.82|12273.82|12273.7|12273.7|12273.82|12273.82|12273.7|12273.7|0
1638192990000|2021-11-29 13:36:30|12273.92|12273.92|12273.92|12273.92|12273.92|12273.92|12273.92|12273.92|0
1638193010000|2021-11-29 13:36:50|12275.93|12275.93|12275.93|12275.93|12275.93|12275.93|12275.93|12275.93|0
1638193020000|2021-11-29 13:37:00|12276.15|12276.15|12276.2|12276.2|12276.2|12276.2|12275.91|12275.91|0
1638193030000|2021-11-29 13:37:10|12275.19|12275.19|12272.68|12272.68|12275.19|12275.19|12272.68|12272.68|0
1638193040000|2021-11-29 13:37:20|12271.68|12271.68|12269.67|12269.67|12271.68|12271.68|12269.67|12269.67|0
1638193050000|2021-11-29 13:37:30|12268.66|12268.66|12267.65|12267.65|12268.66|12268.66|12267.65|12267.65|0
1638193060000|2021-11-29 13:37:40|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|0
1638193080000|2021-11-29 13:38:00|12267.03|12267.03|12267.62|12267.62|12267.62|12267.62|12267.03|12267.03|0
1638193100000|2021-11-29 13:38:20|12267.7|12267.7|12267.7|12267.7|12267.7|12267.7|12267.7|12267.7|0
1638193110000|2021-11-29 13:38:30|12267.83|12267.83|12267.59|12267.59|12267.83|12267.83|12267.59|12267.59|0
1638193120000|2021-11-29 13:38:40|12268.11|12268.11|12267.87|12267.87|12268.11|12268.11|12267.87|12267.87|0
1638193130000|2021-11-29 13:38:50|12268.2|12268.2|12268.52|12268.52|12268.52|12268.52|12268.2|12268.2|0
1638193150000|2021-11-29 13:39:10|12268.65|12268.65|12268.65|12268.65|12268.65|12268.65|12268.65|12268.65|0
1638193160000|2021-11-29 13:39:20|12268.82|12268.82|12268.82|12268.82|12268.82|12268.82|12268.82|12268.82|0
1638193170000|2021-11-29 13:39:30|12268.66|12268.66|12268.66|12268.66|12268.66|12268.66|12268.66|12268.66|0
1638193180000|2021-11-29 13:39:40|12267.65|12267.65|12267.65|12267.65|12267.65|12267.65|12267.65|12267.65|0
1638193190000|2021-11-29 13:39:50|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|12267.57|0
1638193240000|2021-11-29 13:40:40|12267.22|12267.22|12263.94|12263.94|12267.57|12267.57|12263.94|12263.94|0
1638193250000|2021-11-29 13:40:50|12265.58|12265.58|12264.35|12264.35|12265.58|12265.58|12264.35|12264.35|0
1638193260000|2021-11-29 13:41:00|12267.37|12267.37|12268.13|12268.13|12268.13|12268.13|12267.37|12267.37|0
1638193280000|2021-11-29 13:41:20|12268.49|12268.49|12268.49|12268.49|12268.49|12268.49|12268.49|12268.49|0
1638193290000|2021-11-29 13:41:30|12268.66|12268.66|12268.66|12268.66|12268.66|12268.66|12268.66|12268.66|0
1638193300000|2021-11-29 13:41:40|12269.89|12269.89|12269.89|12269.89|12269.89|12269.89|12269.89|12269.89|0
1638193310000|2021-11-29 13:41:50|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|0
1638193320000|2021-11-29 13:42:00|12271.13|12271.13|12271.37|12271.37|12271.37|12271.37|12271.13|12271.13|0
1638193330000|2021-11-29 13:42:10|12272.37|12272.37|12272.02|12272.02|12272.37|12272.37|12272.02|12272.02|0
1638193340000|2021-11-29 13:42:20|12272.25|12272.25|12271.9|12271.9|12272.25|12272.25|12271.9|12271.9|0
1638193360000|2021-11-29 13:42:40|12270.89|12270.89|12268.25|12268.25|12270.89|12270.89|12268.25|12268.25|0
1638193370000|2021-11-29 13:42:50|12268.4|12268.4|12268.4|12268.4|12268.4|12268.4|12268.4|12268.4|0
1638193380000|2021-11-29 13:43:00|12269.63|12269.63|12269.47|12269.47|12270.48|12270.48|12269.47|12269.47|0
1638193390000|2021-11-29 13:43:10|12269.69|12269.69|12268.84|12268.84|12269.69|12269.69|12268.68|12268.68|0
1638193400000|2021-11-29 13:43:20|12269.85|12269.85|12269.93|12269.93|12270.17|12270.17|12269.85|12269.85|0
1638193410000|2021-11-29 13:43:30|12271.16|12271.16|12272.91|12272.91|12272.91|12272.91|12271.16|12271.16|0
1638193420000|2021-11-29 13:43:40|12272.72|12272.72|12271.72|12271.72|12272.72|12272.72|12271.72|12271.72|0
1638193440000|2021-11-29 13:44:00|12271.8|12271.8|12273.03|12273.03|12273.03|12273.03|12271.8|12271.8|0
1638193450000|2021-11-29 13:44:10|12273.56|12273.56|12273.61|12273.61|12273.61|12273.61|12273.56|12273.56|0
1638193490000|2021-11-29 13:44:50|12273.2|12273.2|12273.51|12273.51|12273.51|12273.51|12273.2|12273.2|0
1638193500000|2021-11-29 13:45:00|12273.92|12273.92|12273.51|12273.51|12273.92|12273.92|12273.51|12273.51|0
1638193510000|2021-11-29 13:45:10|12273.78|12273.78|12273.9|12273.9|12273.9|12273.9|12273.78|12273.78|0
1638193520000|2021-11-29 13:45:20|12273.63|12273.63|12273.75|12273.75|12273.8|12273.8|12273.63|12273.63|0
1638193530000|2021-11-29 13:45:30|12274.98|12274.98|12274.98|12274.98|12274.98|12274.98|12274.98|12274.98|0
1638193540000|2021-11-29 13:45:40|12275.14|12275.14|12275.14|12275.14|12275.14|12275.14|12275.14|12275.14|0
1638193550000|2021-11-29 13:45:50|12275.49|12275.49|12276.46|12276.46|12276.51|12276.51|12275.49|12275.49|0
1638193560000|2021-11-29 13:46:00|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|12276.67|0
1638193570000|2021-11-29 13:46:10|12276.89|12276.89|12280.91|12280.91|12280.91|12280.91|12276.89|12276.89|0
1638193590000|2021-11-29 13:46:30|12279.9|12279.9|12279.9|12279.9|12279.9|12279.9|12279.9|12279.9|0
1638193600000|2021-11-29 13:46:40|12280.07|12280.07|12279.9|12279.9|12280.07|12280.07|12279.9|12279.9|0
1638193620000|2021-11-29 13:47:00|12280.72|12280.72|12281.86|12281.86|12281.86|12281.86|12280.72|12280.72|0
1638193630000|2021-11-29 13:47:10|12282.3|12282.3|12284.53|12284.53|12284.53|12284.53|12282.3|12282.3|0
1638193650000|2021-11-29 13:47:30|12285.54|12285.54|12285.54|12285.54|12285.54|12285.54|12285.54|12285.54|0
1638193660000|2021-11-29 13:47:40|12285.3|12285.3|12286.31|12286.31|12286.53|12286.53|12285.3|12285.3|0
1638193670000|2021-11-29 13:47:50|12286.53|12286.53|12286.53|12286.53|12286.53|12286.53|12286.53|12286.53|0
1638193680000|2021-11-29 13:48:00|12287.76|12287.76|12287.68|12287.68|12287.84|12287.84|12287.52|12287.52|0
1638193690000|2021-11-29 13:48:10|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|12288.5|0
1638193710000|2021-11-29 13:48:30|12289.03|12289.03|12289.03|12289.03|12289.03|12289.03|12289.03|12289.03|0
1638193720000|2021-11-29 13:48:40|12290.04|12290.04|12290.04|12290.04|12290.04|12290.04|12290.04|12290.04|0
1638193730000|2021-11-29 13:48:50|12289.63|12289.63|12289.8|12289.8|12289.8|12289.8|12289.63|12289.63|0
1638193740000|2021-11-29 13:49:00|12290.51|12290.51|12290.67|12290.67|12290.67|12290.67|12290.51|12290.51|0
1638193760000|2021-11-29 13:49:20|12291.9|12291.9|12293.13|12293.13|12293.13|12293.13|12291.9|12291.9|0
1638193770000|2021-11-29 13:49:30|12293.29|12293.29|12292.15|12292.15|12293.29|12293.29|12292.15|12292.15|0
1638193780000|2021-11-29 13:49:40|12291.15|12291.15|12291.15|12291.15|12291.15|12291.15|12290.74|12290.74|0
1638193810000|2021-11-29 13:50:10|12292.38|12292.38|12292.38|12292.38|12292.38|12292.38|12292.38|12292.38|0
1638193830000|2021-11-29 13:50:30|12292.54|12292.54|12292.54|12292.54|12292.54|12292.54|12292.54|12292.54|0
1638193850000|2021-11-29 13:50:50|12291.3|12291.3|12290.08|12290.08|12291.3|12291.3|12290.08|12290.08|0
1638193860000|2021-11-29 13:51:00|12290.24|12290.24|12290.11|12290.11|12290.24|12290.24|12290.11|12290.11|0
1638193870000|2021-11-29 13:51:10|12290.4|12290.4|12290.4|12290.4|12290.4|12290.4|12290.4|12290.4|0
1638193890000|2021-11-29 13:51:30|12290.32|12290.32|12290.32|12290.32|12290.32|12290.32|12290.32|12290.32|0
1638193910000|2021-11-29 13:51:50|12290.67|12290.67|12290.67|12290.67|12290.67|12290.67|12290.67|12290.67|0
1638193930000|2021-11-29 13:52:10|12290.14|12290.14|12287.9|12287.9|12290.14|12290.14|12287.9|12287.9|0
1638193940000|2021-11-29 13:52:20|12287.49|12287.49|12287.66|12287.66|12287.66|12287.66|12287.32|12287.32|0
1638193950000|2021-11-29 13:52:30|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|12287.83|0
1638193970000|2021-11-29 13:52:50|12286.6|12286.6|12286.68|12286.68|12286.68|12286.68|12286.6|12286.6|0
1638193980000|2021-11-29 13:53:00|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|12288.69|0
1638193990000|2021-11-29 13:53:10|12288.45|12288.45|12288.21|12288.21|12288.45|12288.45|12288.13|12288.13|0
1638194010000|2021-11-29 13:53:30|12288.62|12288.62|12288.62|12288.62|12288.62|12288.62|12288.62|12288.62|0
1638194020000|2021-11-29 13:53:40|12290.63|12290.63|12290.98|12290.98|12290.98|12290.98|12290.63|12290.63|0
1638194040000|2021-11-29 13:54:00|12291.06|12291.06|12291.06|12291.06|12291.06|12291.06|12291.06|12291.06|0
1638194060000|2021-11-29 13:54:20|12290.89|12290.89|12291.06|12291.06|12291.06|12291.06|12290.89|12290.89|0
1638194080000|2021-11-29 13:54:40|12292.29|12292.29|12291.93|12291.93|12292.29|12292.29|12291.93|12291.93|0
1638194090000|2021-11-29 13:54:50|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|12292.03|0
1638194100000|2021-11-29 13:55:00|12291.79|12291.79|12291.79|12291.79|12291.79|12291.79|12291.79|12291.79|0
1638194130000|2021-11-29 13:55:30|12292.2|12292.2|12292.2|12292.2|12292.2|12292.2|12292.2|12292.2|0
1638194140000|2021-11-29 13:55:40|12292.61|12292.61|12292.61|12292.61|12292.61|12292.61|12292.61|12292.61|0
1638194160000|2021-11-29 13:56:00|12292.77|12292.77|12293.11|12293.11|12293.11|12293.11|12292.77|12292.77|0
1638194170000|2021-11-29 13:56:10|12293.28|12293.28|12293.45|12293.45|12293.45|12293.45|12293.28|12293.28|0
1638194190000|2021-11-29 13:56:30|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|12293.99|0
1638194200000|2021-11-29 13:56:40|12294.2|12294.2|12294.2|12294.2|12294.61|12294.61|12294.2|12294.2|0
1638194210000|2021-11-29 13:56:50|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|12295.43|0
1638194220000|2021-11-29 13:57:00|12295.79|12295.79|12297.44|12297.44|12297.44|12297.44|12295.79|12295.79|0
1638194230000|2021-11-29 13:57:10|12297.23|12297.23|12297.23|12297.23|12297.23|12297.23|12297.23|12297.23|0
1638194250000|2021-11-29 13:57:30|12296.88|12296.88|12296.76|12296.76|12296.88|12296.88|12296.76|12296.76|0
1638194270000|2021-11-29 13:57:50|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|12297.28|0
1638194280000|2021-11-29 13:58:00|12298.28|12298.28|12302.07|12302.07|12302.07|12302.07|12298.28|12298.28|0
1638194290000|2021-11-29 13:58:10|12303.07|12303.07|12303.07|12303.07|12303.07|12303.07|12303.07|12303.07|0
1638194300000|2021-11-29 13:58:20|12301.84|12301.84|12300.61|12300.61|12301.84|12301.84|12300.61|12300.61|0
1638194310000|2021-11-29 13:58:30|12299.38|12299.38|12299.38|12299.38|12300.61|12300.61|12299.38|12299.38|0
1638194320000|2021-11-29 13:58:40|12299.22|12299.22|12299.22|12299.22|12299.22|12299.22|12299.22|12299.22|0
1638194370000|2021-11-29 13:59:30|12299.07|12299.07|12300.07|12300.07|12300.07|12300.07|12299.07|12299.07|0
1638194400000|2021-11-29 14:00:00|12297.82|12297.82|12297.82|12297.82|12297.82|12297.82|12297.82|12297.82|0
1638194410000|2021-11-29 14:00:10|12299.05|12299.05|12299.05|12299.05|12299.05|12299.05|12299.05|12299.05|0
1638194420000|2021-11-29 14:00:20|12300.28|12300.28|12300.21|12300.21|12300.28|12300.28|12300.21|12300.21|0
1638194430000|2021-11-29 14:00:30|12300.38|12300.38|12300.38|12300.38|12300.38|12300.38|12300.38|12300.38|0
1638194440000|2021-11-29 14:00:40|12301.61|12301.61|12301.61|12301.61|12301.61|12301.61|12301.61|12301.61|0
1638194450000|2021-11-29 14:00:50|12301.77|12301.77|12301.77|12301.77|12301.77|12301.77|12301.77|12301.77|0
1638194460000|2021-11-29 14:01:00|12302.01|12302.01|12305.29|12305.29|12305.29|12305.29|12302.01|12302.01|0
1638194470000|2021-11-29 14:01:10|12304.94|12304.94|12304.26|12304.26|12305.15|12305.15|12304.15|12304.15|0
1638194480000|2021-11-29 14:01:20|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|0
1638194490000|2021-11-29 14:01:30|12302.47|12302.47|12302.47|12302.47|12302.47|12302.47|12302.47|12302.47|0
1638194500000|2021-11-29 14:01:40|12302.88|12302.88|12296.96|12296.96|12302.88|12302.88|12296.75|12296.75|0
1638194510000|2021-11-29 14:01:50|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|12297.18|0
1638194530000|2021-11-29 14:02:10|12297.61|12297.61|12297.61|12297.61|12297.61|12297.61|12297.61|12297.61|0
1638194550000|2021-11-29 14:02:30|12297.26|12297.26|12297.26|12297.26|12297.26|12297.26|12297.26|12297.26|0
1638194560000|2021-11-29 14:02:40|12297.67|12297.67|12298.02|12298.02|12298.02|12298.02|12297.67|12297.67|0
1638194570000|2021-11-29 14:02:50|12299.03|12299.03|12299.6|12299.6|12299.86|12299.86|12299.03|12299.03|0
1638194580000|2021-11-29 14:03:00|12299.82|12299.82|12299.77|12299.77|12299.82|12299.82|12299.77|12299.77|0
1638194590000|2021-11-29 14:03:10|12299.82|12299.82|12298.65|12298.65|12299.82|12299.82|12298.65|12298.65|0
1638194600000|2021-11-29 14:03:20|12299.66|12299.66|12298.43|12298.43|12299.66|12299.66|12298.43|12298.43|0
1638194610000|2021-11-29 14:03:30|12298.62|12298.62|12298.64|12298.64|12298.81|12298.81|12298.62|12298.62|0
1638194630000|2021-11-29 14:03:50|12298.81|12298.81|12298.81|12298.81|12298.81|12298.81|12298.81|12298.81|0
1638194640000|2021-11-29 14:04:00|12300.04|12300.04|12300.11|12300.11|12300.11|12300.11|12299.87|12299.87|0
1638194650000|2021-11-29 14:04:10|12300.03|12300.03|12303.21|12303.21|12303.21|12303.21|12300.03|12300.03|0
1638194660000|2021-11-29 14:04:20|12303.4|12303.4|12303.81|12303.81|12303.81|12303.81|12303.4|12303.4|0
1638194670000|2021-11-29 14:04:30|12303.86|12303.86|12303.98|12303.98|12303.98|12303.98|12303.86|12303.86|0
1638194700000|2021-11-29 14:05:00|12305.21|12305.21|12305.21|12305.21|12305.21|12305.21|12305.21|12305.21|0
1638194710000|2021-11-29 14:05:10|12305.16|12305.16|12305.16|12305.16|12305.16|12305.16|12305.16|12305.16|0
1638194720000|2021-11-29 14:05:20|12305.21|12305.21|12305.83|12305.83|12305.83|12305.83|12305.21|12305.21|0
1638194740000|2021-11-29 14:05:40|12305.48|12305.48|12305.48|12305.48|12305.48|12305.48|12305.48|12305.48|0
1638194760000|2021-11-29 14:06:00|12305.69|12305.69|12305.69|12305.69|12305.69|12305.69|12305.69|12305.69|0
1638194770000|2021-11-29 14:06:10|12305.77|12305.77|12306.04|12306.04|12306.04|12306.04|12305.77|12305.77|0
1638194780000|2021-11-29 14:06:20|12306.25|12306.25|12306.42|12306.42|12306.42|12306.42|12306.25|12306.25|0
1638194800000|2021-11-29 14:06:40|12306.81|12306.81|12307.08|12307.08|12307.08|12307.08|12306.81|12306.81|0
1638194810000|2021-11-29 14:06:50|12307.49|12307.49|12307.49|12307.49|12307.49|12307.49|12307.49|12307.49|0
1638194830000|2021-11-29 14:07:10|12308.49|12308.49|12308.28|12308.28|12308.49|12308.49|12308.28|12308.28|0
1638194860000|2021-11-29 14:07:40|12307.27|12307.27|12305.5|12305.5|12307.27|12307.27|12305.26|12305.26|0
1638194870000|2021-11-29 14:07:50|12307.51|12307.51|12307.51|12307.51|12307.51|12307.51|12307.51|12307.51|0
1638194880000|2021-11-29 14:08:00|12307.1|12307.1|12307.24|12307.24|12307.24|12307.24|12307.1|12307.1|0
1638194900000|2021-11-29 14:08:20|12307.38|12307.38|12306.67|12306.67|12307.38|12307.38|12306.67|12306.67|0
1638194910000|2021-11-29 14:08:30|12306.65|12306.65|12308.04|12308.04|12309.05|12309.05|12306.6|12306.6|0
1638194920000|2021-11-29 14:08:40|12308.26|12308.26|12307.97|12307.97|12308.79|12308.79|12307.56|12307.56|0
1638194930000|2021-11-29 14:08:50|12306.96|12306.96|12307.71|12307.71|12307.91|12307.91|12306.55|12306.55|0
1638194940000|2021-11-29 14:09:00|12307.95|12307.95|12308.2|12308.2|12308.2|12308.2|12307.68|12307.68|0
1638194950000|2021-11-29 14:09:10|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|12307.93|0
1638194960000|2021-11-29 14:09:20|12307.69|12307.69|12307.69|12307.69|12307.69|12307.69|12307.69|12307.69|0
1638194980000|2021-11-29 14:09:40|12307.81|12307.81|12307.75|12307.75|12307.81|12307.81|12307.4|12307.4|0
1638195000000|2021-11-29 14:10:00|12307.65|12307.65|12307.52|12307.52|12307.65|12307.65|12307.52|12307.52|0
1638195010000|2021-11-29 14:10:10|12307.39|12307.39|12308.39|12308.39|12308.39|12308.39|12307.39|12307.39|0
1638195020000|2021-11-29 14:10:20|12309.4|12309.4|12309.4|12309.4|12309.4|12309.4|12309.4|12309.4|0
1638195030000|2021-11-29 14:10:30|12310.05|12310.05|12310.05|12310.05|12310.05|12310.05|12310.05|12310.05|0
1638195040000|2021-11-29 14:10:40|12309.89|12309.89|12310.89|12310.89|12313.91|12313.91|12309.89|12309.89|0
1638195060000|2021-11-29 14:11:00|12309.66|12309.66|12309.56|12309.56|12309.8|12309.8|12309.53|12309.53|0
1638195070000|2021-11-29 14:11:10|12312.02|12312.02|12311.87|12311.87|12312.02|12312.02|12311.87|12311.87|0
1638195090000|2021-11-29 14:11:30|12312.03|12312.03|12312.03|12312.03|12312.03|12312.03|12311.03|12311.03|0
1638195110000|2021-11-29 14:11:50|12313.27|12313.27|12313.36|12313.36|12313.53|12313.53|12313.27|12313.27|0
1638195120000|2021-11-29 14:12:00|12313.68|12313.68|12314.02|12314.02|12314.02|12314.02|12313.68|12313.68|0
1638195130000|2021-11-29 14:12:10|12314.24|12314.24|12314.24|12314.24|12314.24|12314.24|12314.24|12314.24|0
1638195150000|2021-11-29 14:12:30|12314.13|12314.13|12314.13|12314.13|12314.13|12314.13|12314.13|12314.13|0
1638195160000|2021-11-29 14:12:40|12314.34|12314.34|12314.34|12314.34|12314.34|12314.34|12314.34|12314.34|0
1638195170000|2021-11-29 14:12:50|12315.57|12315.57|12315.57|12315.57|12315.57|12315.57|12315.57|12315.57|0
1638195180000|2021-11-29 14:13:00|12315.98|12315.98|12315.93|12315.93|12315.98|12315.98|12315.57|12315.57|0
1638195190000|2021-11-29 14:13:10|12316.93|12316.93|12316.2|12316.2|12317.48|12317.48|12316.2|12316.2|0
1638195200000|2021-11-29 14:13:20|12316.26|12316.26|12316.16|12316.16|12316.26|12316.26|12316.16|12316.16|0
1638195210000|2021-11-29 14:13:30|12314.93|12314.93|12314.08|12314.08|12314.93|12314.93|12313.93|12313.93|0
1638195220000|2021-11-29 14:13:40|12314.6|12314.6|12314.45|12314.45|12314.6|12314.6|12314.29|12314.29|0
1638195240000|2021-11-29 14:14:00|12314.8|12314.8|12314.88|12314.88|12314.88|12314.88|12314.8|12314.8|0
1638195250000|2021-11-29 14:14:10|12314.64|12314.64|12314.64|12314.64|12314.64|12314.64|12314.64|12314.64|0
1638195260000|2021-11-29 14:14:20|12315.29|12315.29|12315.29|12315.29|12315.29|12315.29|12315.29|12315.29|0
1638195270000|2021-11-29 14:14:30|12315.51|12315.51|12315.73|12315.73|12315.73|12315.73|12315.51|12315.51|0
1638195300000|2021-11-29 14:15:00|12315.61|12315.61|12315.77|12315.77|12315.77|12315.77|12315.61|12315.61|0
1638195310000|2021-11-29 14:15:10|12315.93|12315.93|12315.31|12315.31|12315.93|12315.93|12315.31|12315.31|0
1638195320000|2021-11-29 14:15:20|12315.36|12315.36|12316.37|12316.37|12316.37|12316.37|12315.36|12315.36|0
1638195340000|2021-11-29 14:15:40|12316.72|12316.72|12316.72|12316.72|12316.72|12316.72|12316.72|12316.72|0
1638195350000|2021-11-29 14:15:50|12315.72|12315.72|12316.15|12316.15|12316.15|12316.15|12315.72|12315.72|0
1638195360000|2021-11-29 14:16:00|12316.37|12316.37|12316.58|12316.58|12316.58|12316.58|12316.37|12316.37|0
1638195370000|2021-11-29 14:16:10|12316.75|12316.75|12317.18|12317.18|12317.18|12317.18|12316.75|12316.75|0
1638195380000|2021-11-29 14:16:20|12317.36|12317.36|12317.36|12317.36|12317.36|12317.36|12317.36|12317.36|0
1638195390000|2021-11-29 14:16:30|12317.19|12317.19|12317.19|12317.19|12317.19|12317.19|12317.19|12317.19|0
1638195410000|2021-11-29 14:16:50|12317.45|12317.45|12317.72|12317.72|12317.72|12317.72|12317.45|12317.45|0
1638195430000|2021-11-29 14:17:10|12317.99|12317.99|12317.82|12317.82|12317.99|12317.99|12317.82|12317.82|0
1638195440000|2021-11-29 14:17:20|12317.93|12317.93|12317.93|12317.93|12317.93|12317.93|12317.93|12317.93|0
1638195450000|2021-11-29 14:17:30|12317.58|12317.58|12317.82|12317.82|12317.99|12317.99|12317.58|12317.58|0
1638195460000|2021-11-29 14:17:40|12317.55|12317.55|12317.63|12317.63|12317.63|12317.63|12317.55|12317.55|0
1638195470000|2021-11-29 14:17:50|12318.15|12318.15|12319.86|12319.86|12320.85|12320.85|12318.15|12318.15|0
1638195480000|2021-11-29 14:18:00|12321.09|12321.09|12318.26|12318.26|12321.09|12321.09|12318.26|12318.26|0
1638195490000|2021-11-29 14:18:10|12317.03|12317.03|12317.27|12317.27|12317.27|12317.27|12317.03|12317.03|0
1638195510000|2021-11-29 14:18:30|12318.27|12318.27|12317.78|12317.78|12318.27|12318.27|12317.78|12317.78|0
1638195520000|2021-11-29 14:18:40|12317.86|12317.86|12317.86|12317.86|12317.86|12317.86|12317.86|12317.86|0
1638195530000|2021-11-29 14:18:50|12318.87|12318.87|12319.88|12319.88|12319.88|12319.88|12318.87|12318.87|0
1638195550000|2021-11-29 14:19:10|12321.11|12321.11|12321.11|12321.11|12321.11|12321.11|12321.11|12321.11|0
1638195560000|2021-11-29 14:19:20|12320.94|12320.94|12320.94|12320.94|12320.94|12320.94|12320.94|12320.94|0
1638195570000|2021-11-29 14:19:30|12320.78|12320.78|12320.54|12320.54|12320.78|12320.78|12320.54|12320.54|0
1638195610000|2021-11-29 14:20:10|12320.9|12320.9|12318.67|12318.67|12320.9|12320.9|12317.88|12317.88|0
1638195620000|2021-11-29 14:20:20|12320.68|12320.68|12319.45|12319.45|12320.68|12320.68|12319.45|12319.45|0
1638195630000|2021-11-29 14:20:30|12317.7|12317.7|12315.01|12315.01|12317.7|12317.7|12315.01|12315.01|0
1638195640000|2021-11-29 14:20:40|12314.79|12314.79|12315.05|12315.05|12315.22|12315.22|12314.79|12314.79|0
1638195650000|2021-11-29 14:20:50|12316.28|12316.28|12315.05|12315.05|12316.28|12316.28|12315.05|12315.05|0
1638195660000|2021-11-29 14:21:00|12315.22|12315.22|12314.16|12314.16|12315.27|12315.27|12313.91|12313.91|0
1638195670000|2021-11-29 14:21:10|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|12313.81|0
1638195680000|2021-11-29 14:21:20|12315.04|12315.04|12314.77|12314.77|12315.04|12315.04|12314.77|12314.77|0
1638195690000|2021-11-29 14:21:30|12314.36|12314.36|12314.16|12314.16|12314.36|12314.36|12314.16|12314.16|0
1638195720000|2021-11-29 14:22:00|12314|12314|12313.73|12313.73|12314|12314|12313.73|12313.73|0
1638195730000|2021-11-29 14:22:10|12314.27|12314.27|12314.54|12314.54|12314.54|12314.54|12314.27|12314.27|0
1638195740000|2021-11-29 14:22:20|12314.62|12314.62|12314.62|12314.62|12314.62|12314.62|12313.38|12313.38|0
1638195750000|2021-11-29 14:22:30|12314.88|12314.88|12314.88|12314.88|12314.88|12314.88|12314.88|12314.88|0
1638195760000|2021-11-29 14:22:40|12314.57|12314.57|12314.49|12314.49|12314.57|12314.57|12314.49|12314.49|0
1638195780000|2021-11-29 14:23:00|12314.56|12314.56|12314.29|12314.29|12314.56|12314.56|12314.29|12314.29|0
1638195790000|2021-11-29 14:23:10|12314.51|12314.51|12314.24|12314.24|12314.51|12314.51|12314.24|12314.24|0
1638195800000|2021-11-29 14:23:20|12312.23|12312.23|12309.51|12309.51|12312.23|12312.23|12309.51|12309.51|0
1638195810000|2021-11-29 14:23:30|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|0
1638195840000|2021-11-29 14:24:00|12310.01|12310.01|12309.84|12309.84|12310.19|12310.19|12309.84|12309.84|0
1638195850000|2021-11-29 14:24:10|12310.05|12310.05|12309.84|12309.84|12310.05|12310.05|12309.84|12309.84|0
1638195860000|2021-11-29 14:24:20|12310.05|12310.05|12312.58|12312.58|12313.07|12313.07|12310.05|12310.05|0
1638195870000|2021-11-29 14:24:30|12313.02|12313.02|12311.82|12311.82|12313.23|12313.23|12311.82|12311.82|0
1638195880000|2021-11-29 14:24:40|12310.81|12310.81|12312.82|12312.82|12312.82|12312.82|12310.81|12310.81|0
1638195890000|2021-11-29 14:24:50|12313.06|12313.06|12313.06|12313.06|12313.06|12313.06|12313.06|12313.06|0
1638195900000|2021-11-29 14:25:00|12312.9|12312.9|12312.73|12312.73|12312.9|12312.9|12312.73|12312.73|0
1638195910000|2021-11-29 14:25:10|12312.21|12312.21|12311.1|12311.1|12312.21|12312.21|12311.1|12311.1|0
1638195920000|2021-11-29 14:25:20|12310.97|12310.97|12313.04|12313.04|12313.04|12313.04|12310.8|12310.8|0
1638195930000|2021-11-29 14:25:30|12315.5|12315.5|12315.53|12315.53|12315.53|12315.53|12314.03|12314.03|0
1638195940000|2021-11-29 14:25:40|12315.75|12315.75|12316.46|12316.46|12317.69|12317.69|12315.75|12315.75|0
1638195950000|2021-11-29 14:25:50|12317.47|12317.47|12317.54|12317.54|12317.54|12317.54|12317.47|12317.47|0
1638195960000|2021-11-29 14:26:00|12316.54|12316.54|12318.47|12318.47|12318.52|12318.52|12316.54|12316.54|0
1638195970000|2021-11-29 14:26:10|12319.7|12319.7|12317.34|12317.34|12319.7|12319.7|12317.34|12317.34|0
1638195980000|2021-11-29 14:26:20|12317.23|12317.23|12317.17|12317.17|12317.23|12317.23|12317.17|12317.17|0
1638195990000|2021-11-29 14:26:30|12317.1|12317.1|12317.1|12317.1|12317.1|12317.1|12317.1|12317.1|0
1638196000000|2021-11-29 14:26:40|12315.86|12315.86|12315.86|12315.86|12315.86|12315.86|12315.86|12315.86|0
1638196010000|2021-11-29 14:26:50|12316.87|12316.87|12316.87|12316.87|12316.87|12316.87|12316.87|12316.87|0
1638196030000|2021-11-29 14:27:10|12315.64|12315.64|12314.99|12314.99|12315.64|12315.64|12314.41|12314.41|0
1638196040000|2021-11-29 14:27:20|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|0
1638196050000|2021-11-29 14:27:30|12314.67|12314.67|12314.67|12314.67|12314.67|12314.67|12314.67|12314.67|0
1638196060000|2021-11-29 14:27:40|12314.46|12314.46|12314.46|12314.46|12314.46|12314.46|12314.46|12314.46|0
1638196080000|2021-11-29 14:28:00|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|12315.69|0
1638196100000|2021-11-29 14:28:20|12315.79|12315.79|12315.37|12315.37|12315.79|12315.79|12315.37|12315.37|0
1638196110000|2021-11-29 14:28:30|12313.36|12313.36|12313.2|12313.2|12313.36|12313.36|12313.2|12313.2|0
1638196120000|2021-11-29 14:28:40|12313.1|12313.1|12313.1|12313.1|12313.1|12313.1|12313.1|12313.1|0
1638196140000|2021-11-29 14:29:00|12313.01|12313.01|12312.79|12312.79|12313.01|12313.01|12312.79|12312.79|0
1638196150000|2021-11-29 14:29:10|12312.62|12312.62|12312.62|12312.62|12312.62|12312.62|12312.45|12312.45|0
1638196160000|2021-11-29 14:29:20|12313.63|12313.63|12315.86|12315.86|12315.86|12315.86|12313.63|12313.63|0
1638196170000|2021-11-29 14:29:30|12316.27|12316.27|12316.27|12316.27|12316.27|12316.27|12316.27|12316.27|0
1638196180000|2021-11-29 14:29:40|12316.79|12316.79|12318.94|12318.94|12318.94|12318.94|12316.79|12316.79|0
1638196190000|2021-11-29 14:29:50|12319.29|12319.29|12319.93|12319.93|12320.2|12320.2|12319.29|12319.29|0
1638196200000|2021-11-29 14:30:00|12320.36|12320.36|12320.81|12320.81|12320.81|12320.81|12320.23|12320.23|0
1638196210000|2021-11-29 14:30:10|12322.04|12322.04|12324.87|12324.87|12325.73|12325.73|12322.04|12322.04|0
1638196220000|2021-11-29 14:30:20|12323.64|12323.64|12315.83|12315.83|12323.64|12323.64|12315.83|12315.83|0
1638196230000|2021-11-29 14:30:30|12314.6|12314.6|12314.6|12314.6|12314.6|12314.6|12314.6|12314.6|0
1638196240000|2021-11-29 14:30:40|12315.83|12315.83|12315.83|12315.83|12315.83|12315.83|12315.83|12315.83|0
1638196250000|2021-11-29 14:30:50|12314.5|12314.5|12314.69|12314.69|12314.69|12314.69|12313.27|12313.27|0
1638196260000|2021-11-29 14:31:00|12313.68|12313.68|12314.02|12314.02|12314.02|12314.02|12313.68|12313.68|0
1638196270000|2021-11-29 14:31:10|12313.61|12313.61|12311.43|12311.43|12313.61|12313.61|12311.43|12311.43|0
1638196280000|2021-11-29 14:31:20|12311.67|12311.67|12311.65|12311.65|12311.67|12311.67|12311.65|12311.65|0
1638196290000|2021-11-29 14:31:30|12311.84|12311.84|12315.32|12315.32|12316.32|12316.32|12311.84|12311.84|0
1638196300000|2021-11-29 14:31:40|12316.55|12316.55|12315.1|12315.1|12316.55|12316.55|12315.1|12315.1|0
1638196310000|2021-11-29 14:31:50|12314.69|12314.69|12314.69|12314.69|12314.69|12314.69|12313.46|12313.46|0
1638196320000|2021-11-29 14:32:00|12312.68|12312.68|12310.68|12310.68|12312.68|12312.68|12310.68|12310.68|0
1638196330000|2021-11-29 14:32:10|12309.32|12309.32|12309.56|12309.56|12309.56|12309.56|12309.32|12309.32|0
1638196340000|2021-11-29 14:32:20|12308.33|12308.33|12306.76|12306.76|12308.33|12308.33|12306.76|12306.76|0
1638196350000|2021-11-29 14:32:30|12306.68|12306.68|12307.52|12307.52|12308.04|12308.04|12306.57|12306.57|0
1638196360000|2021-11-29 14:32:40|12307.4|12307.4|12305.39|12305.39|12307.4|12307.4|12305.39|12305.39|0
1638196370000|2021-11-29 14:32:50|12305.31|12305.31|12304.49|12304.49|12306.15|12306.15|12304.14|12304.14|0
1638196380000|2021-11-29 14:33:00|12304.28|12304.28|12300.52|12300.52|12304.28|12304.28|12300.11|12300.11|0
1638196390000|2021-11-29 14:33:10|12300.35|12300.35|12300.21|12300.21|12300.57|12300.57|12300.21|12300.21|0
1638196400000|2021-11-29 14:33:20|12300|12300|12297.6|12297.6|12300|12300|12296.37|12296.37|0
1638196410000|2021-11-29 14:33:30|12297.52|12297.52|12300.83|12300.83|12300.83|12300.83|12297.52|12297.52|0
1638196420000|2021-11-29 14:33:40|12302.06|12302.06|12302.1|12302.1|12302.1|12302.1|12301.89|12301.89|0
1638196430000|2021-11-29 14:33:50|12304.11|12304.11|12303.48|12303.48|12304.52|12304.52|12303.48|12303.48|0
1638196450000|2021-11-29 14:34:10|12302.48|12302.48|12304.49|12304.49|12304.49|12304.49|12302.48|12302.48|0
1638196460000|2021-11-29 14:34:20|12304.08|12304.08|12304.08|12304.08|12304.08|12304.08|12304.08|12304.08|0
1638196470000|2021-11-29 14:34:30|12304.21|12304.21|12304.21|12304.21|12304.21|12304.21|12304.21|12304.21|0
1638196480000|2021-11-29 14:34:40|12304.43|12304.43|12304.19|12304.19|12304.43|12304.43|12304.19|12304.19|0
1638196490000|2021-11-29 14:34:50|12304.36|12304.36|12305.58|12305.58|12305.58|12305.58|12304.36|12304.36|0
1638196500000|2021-11-29 14:35:00|12305.37|12305.37|12307.83|12307.83|12307.83|12307.83|12305.37|12305.37|0
1638196510000|2021-11-29 14:35:10|12306.82|12306.82|12300.42|12300.42|12306.82|12306.82|12300.42|12300.42|0
1638196520000|2021-11-29 14:35:20|12299.9|12299.9|12298.37|12298.37|12300.79|12300.79|12298.37|12298.37|0
1638196540000|2021-11-29 14:35:40|12297.15|12297.15|12300|12300|12300|12300|12295.89|12295.89|0
1638196550000|2021-11-29 14:35:50|12300.41|12300.41|12299.24|12299.24|12300.41|12300.41|12299.24|12299.24|0
1638196560000|2021-11-29 14:36:00|12299.48|12299.48|12299.56|12299.56|12299.56|12299.56|12299.48|12299.48|0
1638196570000|2021-11-29 14:36:10|12299.73|12299.73|12298.91|12298.91|12299.73|12299.73|12298.91|12298.91|0
1638196580000|2021-11-29 14:36:20|12296.54|12296.54|12289.35|12289.35|12296.54|12296.54|12289.35|12289.35|0
1638196590000|2021-11-29 14:36:30|12288.35|12288.35|12286.5|12286.5|12288.35|12288.35|12286.5|12286.5|0
1638196610000|2021-11-29 14:36:50|12288.51|12288.51|12289.74|12289.74|12291.33|12291.33|12288.51|12288.51|0
1638196620000|2021-11-29 14:37:00|12290.01|12290.01|12293.66|12293.66|12293.66|12293.66|12290.01|12290.01|0
1638196630000|2021-11-29 14:37:10|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|12293.25|0
1638196650000|2021-11-29 14:37:30|12293.79|12293.79|12293.79|12293.79|12293.79|12293.79|12293.79|12293.79|0
1638196660000|2021-11-29 14:37:40|12293.52|12293.52|12293.62|12293.62|12293.93|12293.93|12293.52|12293.52|0
1638196670000|2021-11-29 14:37:50|12293.83|12293.83|12292.2|12292.2|12293.83|12293.83|12292.2|12292.2|0
1638196680000|2021-11-29 14:38:00|12293.43|12293.43|12293.43|12293.43|12293.43|12293.43|12293.43|12293.43|0
1638196690000|2021-11-29 14:38:10|12293.26|12293.26|12293.26|12293.26|12293.26|12293.26|12293.26|12293.26|0
1638196700000|2021-11-29 14:38:20|12293.43|12293.43|12293.43|12293.43|12293.43|12293.43|12293.43|12293.43|0
1638196710000|2021-11-29 14:38:30|12297.46|12297.46|12299.17|12299.17|12299.17|12299.17|12295.44|12295.44|0
1638196720000|2021-11-29 14:38:40|12299.39|12299.39|12298.79|12298.79|12299.39|12299.39|12298.79|12298.79|0
1638196730000|2021-11-29 14:38:50|12299.06|12299.06|12302.49|12302.49|12302.49|12302.49|12299.06|12299.06|0
1638196740000|2021-11-29 14:39:00|12302.65|12302.65|12303.41|12303.41|12303.41|12303.41|12302.65|12302.65|0
1638196750000|2021-11-29 14:39:10|12302.4|12302.4|12301.16|12301.16|12302.4|12302.4|12301.16|12301.16|0
1638196760000|2021-11-29 14:39:20|12301.57|12301.57|12302.63|12302.63|12302.63|12302.63|12301.57|12301.57|0
1638196770000|2021-11-29 14:39:30|12302.99|12302.99|12302.99|12302.99|12302.99|12302.99|12302.99|12302.99|0
1638196780000|2021-11-29 14:39:40|12303.7|12303.7|12309.34|12309.34|12309.34|12309.34|12303.7|12303.7|0
1638196790000|2021-11-29 14:39:50|12310.57|12310.57|12310.98|12310.98|12310.98|12310.98|12310.57|12310.57|0
1638196800000|2021-11-29 14:40:00|12311.41|12311.41|12311.44|12311.44|12311.63|12311.63|12311.27|12311.27|0
1638196810000|2021-11-29 14:40:10|12311.36|12311.36|12313.51|12313.51|12313.65|12313.65|12311.36|12311.36|0
1638196820000|2021-11-29 14:40:20|12316.53|12316.53|12316.53|12316.53|12316.53|12316.53|12316.53|12316.53|0
1638196830000|2021-11-29 14:40:30|12317.45|12317.45|12320.97|12320.97|12320.97|12320.97|12317.45|12317.45|0
1638196840000|2021-11-29 14:40:40|12321.32|12321.32|12321.63|12321.63|12321.63|12321.63|12320.09|12320.09|0
1638196850000|2021-11-29 14:40:50|12320.62|12320.62|12319.38|12319.38|12320.62|12320.62|12319.26|12319.26|0
1638196860000|2021-11-29 14:41:00|12319.65|12319.65|12319.91|12319.91|12319.91|12319.91|12319.65|12319.65|0
1638196870000|2021-11-29 14:41:10|12320.13|12320.13|12320.13|12320.13|12320.13|12320.13|12320.13|12320.13|0
1638196890000|2021-11-29 14:41:30|12320.21|12320.21|12321.17|12321.17|12321.17|12321.17|12320.21|12320.21|0
1638196900000|2021-11-29 14:41:40|12322.18|12322.18|12322.43|12322.43|12322.59|12322.59|12322.18|12322.18|0
1638196910000|2021-11-29 14:41:50|12322.23|12322.23|12325.03|12325.03|12325.03|12325.03|12322.01|12322.01|0
1638196920000|2021-11-29 14:42:00|12324.76|12324.76|12327.82|12327.82|12327.82|12327.82|12324.76|12324.76|0
1638196930000|2021-11-29 14:42:10|12325.81|12325.81|12326.16|12326.16|12326.16|12326.16|12325.81|12325.81|0
1638196940000|2021-11-29 14:42:20|12326.03|12326.03|12326.03|12326.03|12326.03|12326.03|12326.03|12326.03|0
1638196950000|2021-11-29 14:42:30|12325.79|12325.79|12325.28|12325.28|12325.79|12325.79|12325.28|12325.28|0
1638196960000|2021-11-29 14:42:40|12325.07|12325.07|12324.85|12324.85|12325.07|12325.07|12324.85|12324.85|0
1638196970000|2021-11-29 14:42:50|12324.68|12324.68|12326.54|12326.54|12326.54|12326.54|12324.52|12324.52|0
1638196980000|2021-11-29 14:43:00|12326.32|12326.32|12326.32|12326.32|12326.32|12326.32|12326.32|12326.32|0
1638196990000|2021-11-29 14:43:10|12326.08|12326.08|12325.92|12325.92|12326.08|12326.08|12325.92|12325.92|0
1638197000000|2021-11-29 14:43:20|12324.69|12324.69|12324.69|12324.69|12324.69|12324.69|12324.69|12324.69|0
1638197010000|2021-11-29 14:43:30|12324.77|12324.77|12324.55|12324.55|12325.78|12325.78|12324.55|12324.55|0
1638197020000|2021-11-29 14:43:40|12325.78|12325.78|12321.21|12321.21|12325.78|12325.78|12321.21|12321.21|0
1638197030000|2021-11-29 14:43:50|12320.86|12320.86|12317.92|12317.92|12320.86|12320.86|12317.92|12317.92|0
1638197040000|2021-11-29 14:44:00|12317.79|12317.79|12316.79|12316.79|12317.79|12317.79|12316.79|12316.79|0
1638197050000|2021-11-29 14:44:10|12316.57|12316.57|12317.19|12317.19|12317.19|12317.19|12316.38|12316.38|0
1638197060000|2021-11-29 14:44:20|12318.2|12318.2|12318.2|12318.2|12318.2|12318.2|12318.2|12318.2|0
1638197080000|2021-11-29 14:44:40|12317.38|12317.38|12317.38|12317.38|12317.38|12317.38|12317.38|12317.38|0
1638197100000|2021-11-29 14:45:00|12317.3|12317.3|12317.79|12317.79|12317.79|12317.79|12317.3|12317.3|0
1638197110000|2021-11-29 14:45:10|12316.79|12316.79|12316.79|12316.79|12316.79|12316.79|12316.79|12316.79|0
1638197120000|2021-11-29 14:45:20|12316.43|12316.43|12315.18|12315.18|12316.43|12316.43|12315.18|12315.18|0
1638197130000|2021-11-29 14:45:30|12315|12315|12315|12315|12315|12315|12315|12315|0
1638197140000|2021-11-29 14:45:40|12314.78|12314.78|12313.05|12313.05|12314.78|12314.78|12313.05|12313.05|0
1638197150000|2021-11-29 14:45:50|12312.53|12312.53|12313.95|12313.95|12313.95|12313.95|12312.53|12312.53|0
1638197160000|2021-11-29 14:46:00|12314.19|12314.19|12314.6|12314.6|12314.6|12314.6|12314.19|12314.19|0
1638197180000|2021-11-29 14:46:20|12315.42|12315.42|12315.42|12315.42|12315.42|12315.42|12315.42|12315.42|0
1638197190000|2021-11-29 14:46:30|12315.5|12315.5|12315.39|12315.39|12316.4|12316.4|12315.17|12315.17|0
1638197200000|2021-11-29 14:46:40|12315.19|12315.19|12315.19|12315.19|12315.19|12315.19|12315.19|12315.19|0
1638197210000|2021-11-29 14:46:50|12315.02|12315.02|12315.02|12315.02|12315.02|12315.02|12315.02|12315.02|0
1638197220000|2021-11-29 14:47:00|12315.45|12315.45|12314.63|12314.63|12315.45|12315.45|12314.63|12314.63|0
1638197230000|2021-11-29 14:47:10|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|12313.4|0
1638197240000|2021-11-29 14:47:20|12313.73|12313.73|12311.46|12311.46|12313.73|12313.73|12311.46|12311.46|0
1638197250000|2021-11-29 14:47:30|12311.87|12311.87|12315.11|12315.11|12317.57|12317.57|12311.87|12311.87|0
1638197260000|2021-11-29 14:47:40|12316.12|12316.12|12316.12|12316.12|12316.12|12316.12|12316.12|12316.12|0
1638197270000|2021-11-29 14:47:50|12315.9|12315.9|12315.9|12315.9|12315.9|12315.9|12315.9|12315.9|0
1638197280000|2021-11-29 14:48:00|12317.32|12317.32|12320.1|12320.1|12320.1|12320.1|12317.32|12317.32|0
1638197290000|2021-11-29 14:48:10|12320.26|12320.26|12321.68|12321.68|12321.84|12321.84|12320.26|12320.26|0
1638197310000|2021-11-29 14:48:30|12322.91|12322.91|12322.03|12322.03|12322.91|12322.91|12321.68|12321.68|0
1638197320000|2021-11-29 14:48:40|12321.76|12321.76|12318.55|12318.55|12321.76|12321.76|12318.55|12318.55|0
1638197330000|2021-11-29 14:48:50|12319.78|12319.78|12320.29|12320.29|12320.29|12320.29|12319.78|12319.78|0
1638197340000|2021-11-29 14:49:00|12320.09|12320.09|12319.78|12319.78|12320.09|12320.09|12319.78|12319.78|0
1638197360000|2021-11-29 14:49:20|12319.57|12319.57|12318.55|12318.55|12319.57|12319.57|12318.33|12318.33|0
1638197370000|2021-11-29 14:49:30|12318.96|12318.96|12320.97|12320.97|12320.97|12320.97|12318.96|12318.96|0
1638197380000|2021-11-29 14:49:40|12321.13|12321.13|12321.3|12321.3|12321.3|12321.3|12321.13|12321.13|0
1638197390000|2021-11-29 14:49:50|12322.53|12322.53|12317.63|12317.63|12322.53|12322.53|12317.63|12317.63|0
1638197400000|2021-11-29 14:50:00|12317.36|12317.36|12315.72|12315.72|12317.36|12317.36|12313.87|12313.87|0
1638197410000|2021-11-29 14:50:10|12316.73|12316.73|12321.58|12321.58|12321.58|12321.58|12316.73|12316.73|0
1638197420000|2021-11-29 14:50:20|12322.82|12322.82|12322.08|12322.08|12322.82|12322.82|12321.37|12321.37|0
1638197430000|2021-11-29 14:50:30|12322.43|12322.43|12325.84|12325.84|12325.84|12325.84|12322.43|12322.43|0
1638197440000|2021-11-29 14:50:40|12328.71|12328.71|12328.43|12328.43|12328.71|12328.71|12326.42|12326.42|0
1638197450000|2021-11-29 14:50:50|12328.64|12328.64|12328.96|12328.96|12328.96|12328.96|12328.64|12328.64|0
1638197460000|2021-11-29 14:51:00|12329.07|12329.07|12329.59|12329.59|12329.59|12329.59|12329.07|12329.07|0
1638197480000|2021-11-29 14:51:20|12330.07|12330.07|12330.89|12330.89|12330.89|12330.89|12330.07|12330.07|0
1638197500000|2021-11-29 14:51:40|12332.12|12332.12|12332.12|12332.12|12332.12|12332.12|12332.12|12332.12|0
1638197520000|2021-11-29 14:52:00|12332.01|12332.01|12331|12331|12333.01|12333.01|12331|12331|0
1638197530000|2021-11-29 14:52:10|12333.01|12333.01|12333.23|12333.23|12334.24|12334.24|12333.01|12333.01|0
1638197540000|2021-11-29 14:52:20|12332.87|12332.87|12332.87|12332.87|12332.87|12332.87|12332.87|12332.87|0
1638197550000|2021-11-29 14:52:30|12333.39|12333.39|12333.75|12333.75|12333.75|12333.75|12333.39|12333.39|0
1638197560000|2021-11-29 14:52:40|12334.98|12334.98|12334.98|12334.98|12334.98|12334.98|12334.98|12334.98|0
1638197580000|2021-11-29 14:53:00|12335.98|12335.98|12336.24|12336.24|12336.24|12336.24|12335.98|12335.98|0
1638197590000|2021-11-29 14:53:10|12336.34|12336.34|12336.34|12336.34|12336.34|12336.34|12336.34|12336.34|0
1638197600000|2021-11-29 14:53:20|12335.11|12335.11|12336.11|12336.11|12336.11|12336.11|12335.11|12335.11|0
1638197610000|2021-11-29 14:53:30|12336.52|12336.52|12337.53|12337.53|12337.53|12337.53|12336.52|12336.52|0
1638197620000|2021-11-29 14:53:40|12336.73|12336.73|12336.96|12336.96|12339.42|12339.42|12335.72|12335.72|0
1638197630000|2021-11-29 14:53:50|12337.12|12337.12|12337.28|12337.28|12337.28|12337.28|12337.12|12337.12|0
1638197640000|2021-11-29 14:54:00|12337.69|12337.69|12337.43|12337.43|12337.69|12337.69|12337.33|12337.33|0
1638197650000|2021-11-29 14:54:10|12336.61|12336.61|12334.3|12334.3|12336.61|12336.61|12334.3|12334.3|0
1638197660000|2021-11-29 14:54:20|12334.54|12334.54|12335.53|12335.53|12335.53|12335.53|12334.3|12334.3|0
1638197670000|2021-11-29 14:54:30|12335.91|12335.91|12335.37|12335.37|12335.91|12335.91|12335.37|12335.37|0
1638197680000|2021-11-29 14:54:40|12335.56|12335.56|12339.99|12339.99|12339.99|12339.99|12335.56|12335.56|0
1638197690000|2021-11-29 14:54:50|12339.56|12339.56|12339.56|12339.56|12339.56|12339.56|12339.56|12339.56|0
1638197700000|2021-11-29 14:55:00|12337.55|12337.55|12335.84|12335.84|12337.55|12337.55|12335.02|12335.02|0
1638197710000|2021-11-29 14:55:10|12335.68|12335.68|12337.4|12337.4|12337.4|12337.4|12335.16|12335.16|0
1638197720000|2021-11-29 14:55:20|12337.56|12337.56|12338.79|12338.79|12338.79|12338.79|12337.56|12337.56|0
1638197730000|2021-11-29 14:55:30|12338.87|12338.87|12339.9|12339.9|12339.9|12339.9|12338.83|12338.83|0
1638197740000|2021-11-29 14:55:40|12341.91|12341.91|12342.15|12342.15|12342.15|12342.15|12341.91|12341.91|0
1638197750000|2021-11-29 14:55:50|12341.15|12341.15|12343.81|12343.81|12343.81|12343.81|12341.15|12341.15|0
1638197760000|2021-11-29 14:56:00|12343.98|12343.98|12341.19|12341.19|12344.61|12344.61|12340.88|12340.88|0
1638197770000|2021-11-29 14:56:10|12341.12|12341.12|12341.53|12341.53|12341.53|12341.53|12341.12|12341.12|0
1638197780000|2021-11-29 14:56:20|12341.18|12341.18|12340.74|12340.74|12341.18|12341.18|12340.74|12340.74|0
1638197790000|2021-11-29 14:56:30|12341.09|12341.09|12341.31|12341.31|12341.31|12341.31|12341.09|12341.09|0
1638197800000|2021-11-29 14:56:40|12341.15|12341.15|12343.93|12343.93|12343.93|12343.93|12341.15|12341.15|0
1638197810000|2021-11-29 14:56:50|12344.15|12344.15|12346.38|12346.38|12346.38|12346.38|12344.15|12344.15|0
1638197820000|2021-11-29 14:57:00|12345.98|12345.98|12346.67|12346.67|12346.67|12346.67|12345.44|12345.44|0
1638197830000|2021-11-29 14:57:10|12347.02|12347.02|12347.02|12347.02|12347.02|12347.02|12347.02|12347.02|0
1638197840000|2021-11-29 14:57:20|12346.02|12346.02|12347.02|12347.02|12347.02|12347.02|12346.02|12346.02|0
1638197860000|2021-11-29 14:57:40|12346.46|12346.46|12345.11|12345.11|12347.03|12347.03|12345.11|12345.11|0
1638197870000|2021-11-29 14:57:50|12344.84|12344.84|12344.84|12344.84|12344.84|12344.84|12344.84|12344.84|0
1638197880000|2021-11-29 14:58:00|12343.45|12343.45|12340.34|12340.34|12343.64|12343.64|12340.34|12340.34|0
1638197890000|2021-11-29 14:58:10|12340.51|12340.51|12340.51|12340.51|12340.51|12340.51|12340.51|12340.51|0
1638197900000|2021-11-29 14:58:20|12340.17|12340.17|12339.76|12339.76|12340.17|12340.17|12339.76|12339.76|0
1638197910000|2021-11-29 14:58:30|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|12339.81|0
1638197920000|2021-11-29 14:58:40|12339.66|12339.66|12339.66|12339.66|12339.66|12339.66|12339.66|12339.66|0
1638197930000|2021-11-29 14:58:50|12341.89|12341.89|12341.89|12341.89|12341.89|12341.89|12341.89|12341.89|0
1638197940000|2021-11-29 14:59:00|12342.24|12342.24|12342.24|12342.24|12342.24|12342.24|12342.24|12342.24|0
1638197950000|2021-11-29 14:59:10|12341.83|12341.83|12341.47|12341.47|12341.83|12341.83|12341.47|12341.47|0
1638197980000|2021-11-29 14:59:40|12341.2|12341.2|12338.35|12338.35|12341.2|12341.2|12338.35|12338.35|0
1638197990000|2021-11-29 14:59:50|12338.16|12338.16|12338.18|12338.18|12338.18|12338.18|12337.94|12337.94|0
1638198000000|2021-11-29 15:00:00|12338.03|12338.03|12337.03|12337.03|12338.03|12338.03|12336.86|12336.86|0
1638198010000|2021-11-29 15:00:10|12336.38|12336.38|12337.03|12337.03|12337.03|12337.03|12335.8|12335.8|0
1638198020000|2021-11-29 15:00:20|12337.85|12337.85|12336.69|12336.69|12337.85|12337.85|12336.69|12336.69|0
1638198030000|2021-11-29 15:00:30|12336.91|12336.91|12338.4|12338.4|12338.4|12338.4|12336.91|12336.91|0
1638198040000|2021-11-29 15:00:40|12340.41|12340.41|12340.41|12340.41|12340.41|12340.41|12340.41|12340.41|0
1638198050000|2021-11-29 15:00:50|12340.63|12340.63|12341.3|12341.3|12341.3|12341.3|12340.63|12340.63|0
1638198060000|2021-11-29 15:01:00|12341.52|12341.52|12343.89|12343.89|12343.89|12343.89|12341.52|12341.52|0
1638198080000|2021-11-29 15:01:20|12344.42|12344.42|12345.22|12345.22|12345.22|12345.22|12344.42|12344.42|0
1638198090000|2021-11-29 15:01:30|12346.23|12346.23|12346.23|12346.23|12346.23|12346.23|12346.23|12346.23|0
1638198100000|2021-11-29 15:01:40|12346.15|12346.15|12346.15|12346.15|12346.15|12346.15|12346.15|12346.15|0
1638198110000|2021-11-29 15:01:50|12347.15|12347.15|12347.78|12347.78|12347.78|12347.78|12347.15|12347.15|0
1638198120000|2021-11-29 15:02:00|12347.95|12347.95|12351.64|12351.64|12352.87|12352.87|12347.95|12347.95|0
1638198140000|2021-11-29 15:02:20|12352.87|12352.87|12353.23|12353.23|12353.31|12353.31|12352.79|12352.79|0
1638198160000|2021-11-29 15:02:40|12356.25|12356.25|12361.76|12361.76|12361.84|12361.84|12356.25|12356.25|0
1638198170000|2021-11-29 15:02:50|12361.4|12361.4|12361.4|12361.4|12361.4|12361.4|12361.4|12361.4|0
1638198180000|2021-11-29 15:03:00|12361.67|12361.67|12360.73|12360.73|12362.18|12362.18|12360.44|12360.44|0
1638198190000|2021-11-29 15:03:10|12360.51|12360.51|12359.93|12359.93|12360.51|12360.51|12359.93|12359.93|0
1638198200000|2021-11-29 15:03:20|12360.2|12360.2|12360.2|12360.2|12360.2|12360.2|12360.2|12360.2|0
1638198210000|2021-11-29 15:03:30|12361.43|12361.43|12362.66|12362.66|12362.66|12362.66|12361.43|12361.43|0
1638198220000|2021-11-29 15:03:40|12363.07|12363.07|12362.88|12362.88|12363.94|12363.94|12362.88|12362.88|0
1638198230000|2021-11-29 15:03:50|12363.59|12363.59|12363.55|12363.55|12363.59|12363.59|12362.32|12362.32|0
1638198240000|2021-11-29 15:04:00|12364.56|12364.56|12364.48|12364.48|12365.79|12365.79|12364.48|12364.48|0
1638198250000|2021-11-29 15:04:10|12364.07|12364.07|12364.66|12364.66|12364.66|12364.66|12363.66|12363.66|0
1638198260000|2021-11-29 15:04:20|12363.66|12363.66|12363.3|12363.3|12363.66|12363.66|12363.3|12363.3|0
1638198270000|2021-11-29 15:04:30|12363.19|12363.19|12361.13|12361.13|12363.19|12363.19|12361.13|12361.13|0
1638198280000|2021-11-29 15:04:40|12362.36|12362.36|12361.11|12361.11|12362.36|12362.36|12361.11|12361.11|0
1638198290000|2021-11-29 15:04:50|12359.88|12359.88|12357.93|12357.93|12360.76|12360.76|12357.93|12357.93|0
1638198300000|2021-11-29 15:05:00|12357.69|12357.69|12357.21|12357.21|12357.69|12357.69|12357.21|12357.21|0
1638198320000|2021-11-29 15:05:20|12356.67|12356.67|12357.98|12357.98|12357.98|12357.98|12356.67|12356.67|0
1638198330000|2021-11-29 15:05:30|12358.42|12358.42|12360.15|12360.15|12360.15|12360.15|12358.42|12358.42|0
1638198340000|2021-11-29 15:05:40|12360.32|12360.32|12360.41|12360.41|12361.42|12361.42|12360.19|12360.19|0
1638198350000|2021-11-29 15:05:50|12360.77|12360.77|12358.55|12358.55|12360.77|12360.77|12358.55|12358.55|0
1638198360000|2021-11-29 15:06:00|12358.19|12358.19|12358|12358|12358.19|12358.19|12358|12358|0
1638198370000|2021-11-29 15:06:10|12358.32|12358.32|12358.32|12358.32|12358.32|12358.32|12358.32|12358.32|0
1638198380000|2021-11-29 15:06:20|12357.91|12357.91|12357.5|12357.5|12357.91|12357.91|12357.5|12357.5|0
1638198390000|2021-11-29 15:06:30|12358.73|12358.73|12357.95|12357.95|12358.73|12358.73|12357.73|12357.73|0
1638198400000|2021-11-29 15:06:40|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|12359.96|0
1638198410000|2021-11-29 15:06:50|12359.74|12359.74|12359.74|12359.74|12359.74|12359.74|12359.74|12359.74|0
1638198420000|2021-11-29 15:07:00|12359.47|12359.47|12359.47|12359.47|12360.48|12360.48|12359.47|12359.47|0
1638198430000|2021-11-29 15:07:10|12359.01|12359.01|12356.72|12356.72|12359.18|12359.18|12356.72|12356.72|0
1638198440000|2021-11-29 15:07:20|12356.97|12356.97|12357.98|12357.98|12357.98|12357.98|12356.97|12356.97|0
1638198450000|2021-11-29 15:07:30|12357.54|12357.54|12357.95|12357.95|12357.95|12357.95|12357.54|12357.54|0
1638198460000|2021-11-29 15:07:40|12359.18|12359.18|12360.19|12360.19|12360.19|12360.19|12359.18|12359.18|0
1638198470000|2021-11-29 15:07:50|12360.32|12360.32|12359.31|12359.31|12360.32|12360.32|12359.31|12359.31|0
1638198480000|2021-11-29 15:08:00|12359.13|12359.13|12361.15|12361.15|12361.15|12361.15|12359.13|12359.13|0
1638198490000|2021-11-29 15:08:10|12360.96|12360.96|12360.72|12360.72|12360.96|12360.96|12360.72|12360.72|0
1638198500000|2021-11-29 15:08:20|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|0
1638198520000|2021-11-29 15:08:40|12359.75|12359.75|12359.75|12359.75|12359.75|12359.75|12359.75|12359.75|0
1638198540000|2021-11-29 15:09:00|12360.75|12360.75|12361.98|12361.98|12361.98|12361.98|12360.75|12360.75|0
1638198550000|2021-11-29 15:09:10|12362|12362|12362|12362|12362|12362|12362|12362|0
1638198560000|2021-11-29 15:09:20|12362.41|12362.41|12362.41|12362.41|12362.41|12362.41|12362.41|12362.41|0
1638198570000|2021-11-29 15:09:30|12360.4|12360.4|12357.45|12357.45|12360.4|12360.4|12357.45|12357.45|0
1638198580000|2021-11-29 15:09:40|12358.46|12358.46|12357.23|12357.23|12358.46|12358.46|12357.23|12357.23|0
1638198590000|2021-11-29 15:09:50|12357.94|12357.94|12358.29|12358.29|12359.3|12359.3|12357.94|12357.94|0
1638198600000|2021-11-29 15:10:00|12358.51|12358.51|12360.75|12360.75|12360.75|12360.75|12358.51|12358.51|0
1638198610000|2021-11-29 15:10:10|12361.98|12361.98|12362.19|12362.19|12362.19|12362.19|12361.98|12361.98|0
1638198620000|2021-11-29 15:10:20|12363.42|12363.42|12364.24|12364.24|12364.24|12364.24|12363.42|12363.42|0
1638198630000|2021-11-29 15:10:30|12365.25|12365.25|12366.69|12366.69|12366.69|12366.69|12365.25|12365.25|0
1638198640000|2021-11-29 15:10:40|12367.1|12367.1|12368.71|12368.71|12368.71|12368.71|12367.1|12367.1|0
1638198650000|2021-11-29 15:10:50|12368.44|12368.44|12368.36|12368.36|12368.44|12368.44|12368.36|12368.36|0
1638198660000|2021-11-29 15:11:00|12368.2|12368.2|12368.79|12368.79|12368.79|12368.79|12367.85|12367.85|0
1638198670000|2021-11-29 15:11:10|12368.57|12368.57|12367.43|12367.43|12368.57|12368.57|12367.21|12367.21|0
1638198680000|2021-11-29 15:11:20|12368.43|12368.43|12370.44|12370.44|12370.44|12370.44|12368.43|12368.43|0
1638198690000|2021-11-29 15:11:30|12369.44|12369.44|12369.44|12369.44|12369.44|12369.44|12369.44|12369.44|0
1638198700000|2021-11-29 15:11:40|12369.78|12369.78|12370.5|12370.5|12370.5|12370.5|12369.78|12369.78|0
1638198710000|2021-11-29 15:11:50|12369.27|12369.27|12369.27|12369.27|12369.27|12369.27|12369.27|12369.27|0
1638198720000|2021-11-29 15:12:00|12368.04|12368.04|12363.58|12363.58|12368.04|12368.04|12363.58|12363.58|0
1638198730000|2021-11-29 15:12:10|12363.85|12363.85|12362.44|12362.44|12363.85|12363.85|12362.44|12362.44|0
1638198740000|2021-11-29 15:12:20|12362.36|12362.36|12362.2|12362.2|12362.36|12362.36|12362.2|12362.2|0
1638198750000|2021-11-29 15:12:30|12363.2|12363.2|12362.2|12362.2|12363.2|12363.2|12362.2|12362.2|0
1638198770000|2021-11-29 15:12:50|12363.2|12363.2|12363.01|12363.01|12363.2|12363.2|12363.01|12363.01|0
1638198780000|2021-11-29 15:13:00|12364.01|12364.01|12364.28|12364.28|12364.28|12364.28|12363.05|12363.05|0
1638198790000|2021-11-29 15:13:10|12363.84|12363.84|12360|12360|12363.84|12363.84|12360|12360|0
1638198810000|2021-11-29 15:13:30|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|0
1638198820000|2021-11-29 15:13:40|12359.59|12359.59|12360.41|12360.41|12360.41|12360.41|12359.59|12359.59|0
1638198830000|2021-11-29 15:13:50|12359.18|12359.18|12361.21|12361.21|12361.21|12361.21|12359.18|12359.18|0
1638198840000|2021-11-29 15:14:00|12361.57|12361.57|12361.83|12361.83|12361.83|12361.83|12361.57|12361.57|0
1638198850000|2021-11-29 15:14:10|12363.07|12363.07|12363.82|12363.82|12363.82|12363.82|12363.07|12363.07|0
1638198860000|2021-11-29 15:14:20|12365.05|12365.05|12366.18|12366.18|12366.18|12366.18|12365.05|12365.05|0
1638198880000|2021-11-29 15:14:40|12365.17|12365.17|12365.34|12365.34|12365.34|12365.34|12365.17|12365.17|0
1638198900000|2021-11-29 15:15:00|12365.51|12365.51|12366.08|12366.08|12366.25|12366.25|12364.85|12364.85|0
1638198910000|2021-11-29 15:15:10|12367.09|12367.09|12367.09|12367.09|12367.09|12367.09|12367.09|12367.09|0
1638198920000|2021-11-29 15:15:20|12368.1|12368.1|12368.41|12368.41|12368.63|12368.63|12368.1|12368.1|0
1638198930000|2021-11-29 15:15:30|12368.57|12368.57|12368.57|12368.57|12368.57|12368.57|12368.57|12368.57|0
1638198940000|2021-11-29 15:15:40|12368.81|12368.81|12368.81|12368.81|12368.81|12368.81|12368.81|12368.81|0
1638198950000|2021-11-29 15:15:50|12369.22|12369.22|12363.4|12363.4|12369.22|12369.22|12363.4|12363.4|0
1638198960000|2021-11-29 15:16:00|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|0
1638198970000|2021-11-29 15:16:10|12365.41|12365.41|12365.52|12365.52|12365.73|12365.73|12365.41|12365.41|0
1638198980000|2021-11-29 15:16:20|12365.29|12365.29|12364.8|12364.8|12365.29|12365.29|12364.72|12364.72|0
1638198990000|2021-11-29 15:16:30|12363.98|12363.98|12363.53|12363.53|12363.98|12363.98|12363.53|12363.53|0
1638199000000|2021-11-29 15:16:40|12363.51|12363.51|12363.92|12363.92|12363.92|12363.92|12363.51|12363.51|0
1638199010000|2021-11-29 15:16:50|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|12363.76|0
1638199020000|2021-11-29 15:17:00|12363.93|12363.93|12363.93|12363.93|12363.93|12363.93|12363.93|12363.93|0
1638199030000|2021-11-29 15:17:10|12364.09|12364.09|12361.77|12361.77|12365.5|12365.5|12361.77|12361.77|0
1638199040000|2021-11-29 15:17:20|12361.36|12361.36|12363.19|12363.19|12363.19|12363.19|12361.18|12361.18|0
1638199050000|2021-11-29 15:17:30|12366.21|12366.21|12365.86|12365.86|12366.21|12366.21|12365.86|12365.86|0
1638199060000|2021-11-29 15:17:40|12363.84|12363.84|12363.84|12363.84|12363.84|12363.84|12363.84|12363.84|0
1638199070000|2021-11-29 15:17:50|12363.13|12363.13|12363.13|12363.13|12363.13|12363.13|12363.13|12363.13|0
1638199080000|2021-11-29 15:18:00|12362.92|12362.92|12362.92|12362.92|12362.92|12362.92|12362.92|12362.92|0
1638199090000|2021-11-29 15:18:10|12362.4|12362.4|12362.48|12362.48|12362.48|12362.48|12362.4|12362.4|0
1638199100000|2021-11-29 15:18:20|12361.48|12361.48|12361.05|12361.05|12361.48|12361.48|12361.05|12361.05|0
1638199120000|2021-11-29 15:18:40|12360.64|12360.64|12362.62|12362.62|12362.62|12362.62|12360.61|12360.61|0
1638199130000|2021-11-29 15:18:50|12362.89|12362.89|12362.57|12362.57|12362.89|12362.89|12362.57|12362.57|0
1638199140000|2021-11-29 15:19:00|12363.57|12363.57|12362.57|12362.57|12363.57|12363.57|12362.57|12362.57|0
1638199150000|2021-11-29 15:19:10|12362.68|12362.68|12362.66|12362.66|12362.68|12362.68|12361.43|12361.43|0
1638199170000|2021-11-29 15:19:30|12363.67|12363.67|12361.65|12361.65|12363.67|12363.67|12361.65|12361.65|0
1638199180000|2021-11-29 15:19:40|12362.66|12362.66|12362.75|12362.75|12362.75|12362.75|12362.58|12362.58|0
1638199190000|2021-11-29 15:19:50|12362.59|12362.59|12361.93|12361.93|12362.59|12362.59|12361.93|12361.93|0
1638199200000|2021-11-29 15:20:00|12361.52|12361.52|12357.64|12357.64|12361.52|12361.52|12357.64|12357.64|0
1638199210000|2021-11-29 15:20:10|12357.72|12357.72|12358.53|12358.53|12358.53|12358.53|12357.72|12357.72|0
1638199220000|2021-11-29 15:20:20|12359.24|12359.24|12359.64|12359.64|12359.64|12359.64|12359.24|12359.24|0
1638199230000|2021-11-29 15:20:30|12360.05|12360.05|12360.05|12360.05|12360.05|12360.05|12360.05|12360.05|0
1638199240000|2021-11-29 15:20:40|12361.29|12361.29|12361.44|12361.44|12361.44|12361.44|12361.29|12361.29|0
1638199250000|2021-11-29 15:20:50|12362.45|12362.45|12361.65|12361.65|12362.45|12362.45|12361.65|12361.65|0
1638199260000|2021-11-29 15:21:00|12362.18|12362.18|12362.18|12362.18|12362.18|12362.18|12362.18|12362.18|0
1638199270000|2021-11-29 15:21:10|12362.4|12362.4|12363.84|12363.84|12363.84|12363.84|12362.4|12362.4|0
1638199280000|2021-11-29 15:21:20|12364.11|12364.11|12360.46|12360.46|12364.11|12364.11|12360.46|12360.46|0
1638199310000|2021-11-29 15:21:50|12360.58|12360.58|12360.58|12360.58|12360.58|12360.58|12360.58|12360.58|0
1638199320000|2021-11-29 15:22:00|12360.6|12360.6|12360.09|12360.09|12360.6|12360.6|12360.09|12360.09|0
1638199330000|2021-11-29 15:22:10|12359.09|12359.09|12359.09|12359.09|12359.09|12359.09|12359.09|12359.09|0
1638199340000|2021-11-29 15:22:20|12360.09|12360.09|12359.94|12359.94|12360.09|12360.09|12359.94|12359.94|0
1638199360000|2021-11-29 15:22:40|12360.05|12360.05|12360.05|12360.05|12360.05|12360.05|12360.05|12360.05|0
1638199370000|2021-11-29 15:22:50|12361.28|12361.28|12361.28|12361.28|12361.28|12361.28|12361.28|12361.28|0
1638199380000|2021-11-29 15:23:00|12363.3|12363.3|12365.12|12365.12|12365.12|12365.12|12363.3|12363.3|0
1638199390000|2021-11-29 15:23:10|12364.79|12364.79|12365.61|12365.61|12365.61|12365.61|12364.79|12364.79|0
1638199400000|2021-11-29 15:23:20|12366.32|12366.32|12366.1|12366.1|12366.32|12366.32|12366.1|12366.1|0
1638199420000|2021-11-29 15:23:40|12365.89|12365.89|12366.4|12366.4|12366.4|12366.4|12365.89|12365.89|0
1638199430000|2021-11-29 15:23:50|12366.19|12366.19|12367.42|12367.42|12367.42|12367.42|12366.19|12366.19|0
1638199440000|2021-11-29 15:24:00|12367.66|12367.66|12369.14|12369.14|12369.14|12369.14|12367.66|12367.66|0
1638199450000|2021-11-29 15:24:10|12368.73|12368.73|12372.1|12372.1|12372.19|12372.19|12368.73|12368.73|0
1638199460000|2021-11-29 15:24:20|12371.88|12371.88|12371.62|12371.62|12371.88|12371.88|12371.62|12371.62|0
1638199470000|2021-11-29 15:24:30|12371.48|12371.48|12371.27|12371.27|12371.48|12371.48|12371.27|12371.27|0
1638199480000|2021-11-29 15:24:40|12373.28|12373.28|12372.85|12372.85|12373.28|12373.28|12372.85|12372.85|0
1638199490000|2021-11-29 15:24:50|12372.63|12372.63|12371.78|12371.78|12372.63|12372.63|12371.4|12371.4|0
1638199500000|2021-11-29 15:25:00|12371.89|12371.89|12371.89|12371.89|12372.1|12372.1|12371.89|12371.89|0
1638199510000|2021-11-29 15:25:10|12373.9|12373.9|12373.84|12373.84|12374.11|12374.11|12373.84|12373.84|0
1638199520000|2021-11-29 15:25:20|12373.96|12373.96|12370.2|12370.2|12373.96|12373.96|12370.2|12370.2|0
1638199530000|2021-11-29 15:25:30|12369.79|12369.79|12369.79|12369.79|12369.79|12369.79|12369.79|12369.79|0
1638199540000|2021-11-29 15:25:40|12369.57|12369.57|12369.11|12369.11|12369.57|12369.57|12369.11|12369.11|0
1638199560000|2021-11-29 15:26:00|12368.94|12368.94|12368.26|12368.26|12368.94|12368.94|12368.26|12368.26|0
1638199570000|2021-11-29 15:26:10|12367.74|12367.74|12367.26|12367.26|12367.74|12367.74|12367.26|12367.26|0
1638199580000|2021-11-29 15:26:20|12367.04|12367.04|12366.83|12366.83|12367.04|12367.04|12366.83|12366.83|0
1638199590000|2021-11-29 15:26:30|12366.67|12366.67|12365.26|12365.26|12366.67|12366.67|12365.26|12365.26|0
1638199600000|2021-11-29 15:26:40|12364.99|12364.99|12362.54|12362.54|12364.99|12364.99|12361.86|12361.86|0
1638199610000|2021-11-29 15:26:50|12363.55|12363.55|12363.55|12363.55|12363.55|12363.55|12363.55|12363.55|0
1638199620000|2021-11-29 15:27:00|12363.39|12363.39|12363.01|12363.01|12363.39|12363.39|12363.01|12363.01|0
1638199630000|2021-11-29 15:27:10|12362.01|12362.01|12361|12361|12362.01|12362.01|12361|12361|0
1638199640000|2021-11-29 15:27:20|12360.83|12360.83|12360.49|12360.49|12360.83|12360.83|12360.49|12360.49|0
1638199650000|2021-11-29 15:27:30|12360|12360|12355.71|12355.71|12360|12360|12355.71|12355.71|0
1638199660000|2021-11-29 15:27:40|12354.48|12354.48|12352.78|12352.78|12354.48|12354.48|12352.78|12352.78|0
1638199670000|2021-11-29 15:27:50|12352.73|12352.73|12349.78|12349.78|12352.73|12352.73|12349.78|12349.78|0
1638199680000|2021-11-29 15:28:00|12349.4|12349.4|12349.64|12349.64|12349.64|12349.64|12349.4|12349.4|0
1638199690000|2021-11-29 15:28:10|12349.23|12349.23|12348.93|12348.93|12349.45|12349.45|12348.93|12348.93|0
1638199700000|2021-11-29 15:28:20|12345.92|12345.92|12347.77|12347.77|12347.93|12347.93|12345.92|12345.92|0
1638199710000|2021-11-29 15:28:30|12347.68|12347.68|12346.58|12346.58|12347.68|12347.68|12346.52|12346.52|0
1638199720000|2021-11-29 15:28:40|12345.57|12345.57|12345.65|12345.65|12345.65|12345.65|12345.57|12345.57|0
1638199730000|2021-11-29 15:28:50|12345.57|12345.57|12345.57|12345.57|12345.57|12345.57|12345.57|12345.57|0
1638199740000|2021-11-29 15:29:00|12346.58|12346.58|12346.45|12346.45|12346.58|12346.58|12346.45|12346.45|0
1638199750000|2021-11-29 15:29:10|12346.37|12346.37|12346.37|12346.37|12346.37|12346.37|12346.37|12346.37|0
1638199760000|2021-11-29 15:29:20|12346.34|12346.34|12346.34|12346.34|12346.34|12346.34|12346.34|12346.34|0
1638199770000|2021-11-29 15:29:30|12345.93|12345.93|12345.93|12345.93|12345.93|12345.93|12345.93|12345.93|0
1638199780000|2021-11-29 15:29:40|12345.52|12345.52|12345.35|12345.35|12345.52|12345.52|12345.35|12345.35|0
1638199790000|2021-11-29 15:29:50|12345.56|12345.56|12345.73|12345.73|12345.73|12345.73|12345.56|12345.56|0
1638199800000|2021-11-29 15:30:00|12345.9|12345.9|12345.9|12345.9|12345.9|12345.9|12345.9|12345.9|0
1638199810000|2021-11-29 15:30:10|12344.67|12344.67|12344.91|12344.91|12344.91|12344.91|12344.67|12344.67|0
1638199820000|2021-11-29 15:30:20|12345.17|12345.17|12345.17|12345.17|12345.99|12345.99|12345.17|12345.17|0
1638199830000|2021-11-29 15:30:30|12344.76|12344.76|12344.76|12344.76|12344.76|12344.76|12344.76|12344.76|0
1638199840000|2021-11-29 15:30:40|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|12346.77|0
1638199850000|2021-11-29 15:30:50|12346.6|12346.6|12346.6|12346.6|12346.6|12346.6|12346.6|12346.6|0
1638199860000|2021-11-29 15:31:00|12346.45|12346.45|12346.45|12346.45|12346.45|12346.45|12346.45|12346.45|0
1638199870000|2021-11-29 15:31:10|12346.18|12346.18|12346.18|12346.18|12346.18|12346.18|12346.18|12346.18|0
1638199890000|2021-11-29 15:31:30|12347.41|12347.41|12347.41|12347.41|12347.41|12347.41|12347.41|12347.41|0
1638199900000|2021-11-29 15:31:40|12346.33|12346.33|12343.91|12343.91|12346.33|12346.33|12343.5|12343.5|0
1638199910000|2021-11-29 15:31:50|12343.5|12343.5|12339.32|12339.32|12343.5|12343.5|12339.32|12339.32|0
1638199920000|2021-11-29 15:32:00|12339.16|12339.16|12339|12339|12339.16|12339.16|12339|12339|0
1638199930000|2021-11-29 15:32:10|12339.08|12339.08|12341.32|12341.32|12342.73|12342.73|12339.08|12339.08|0
1638199950000|2021-11-29 15:32:30|12342.32|12342.32|12342.32|12342.32|12342.32|12342.32|12342.32|12342.32|0
1638199970000|2021-11-29 15:32:50|12341.32|12341.32|12341.32|12341.32|12341.32|12341.32|12341.32|12341.32|0
1638199980000|2021-11-29 15:33:00|12341.15|12341.15|12340.12|12340.12|12341.15|12341.15|12340.12|12340.12|0
1638200000000|2021-11-29 15:33:20|12341.13|12341.13|12340.12|12340.12|12341.13|12341.13|12340.12|12340.12|0
1638200010000|2021-11-29 15:33:30|12340.53|12340.53|12341.67|12341.67|12341.67|12341.67|12340.17|12340.17|0
1638200020000|2021-11-29 15:33:40|12342.68|12342.68|12342.89|12342.89|12342.89|12342.89|12342.68|12342.68|0
1638200030000|2021-11-29 15:33:50|12343.9|12343.9|12345.47|12345.47|12345.47|12345.47|12343.9|12343.9|0
1638200040000|2021-11-29 15:34:00|12347.49|12347.49|12347.93|12347.93|12347.93|12347.93|12347.32|12347.32|0
1638200050000|2021-11-29 15:34:10|12348.06|12348.06|12348.19|12348.19|12348.19|12348.19|12348.06|12348.06|0
1638200060000|2021-11-29 15:34:20|12349.42|12349.42|12349.42|12349.42|12349.42|12349.42|12349.42|12349.42|0
1638200070000|2021-11-29 15:34:30|12349.21|12349.21|12349.21|12349.21|12349.21|12349.21|12349.21|12349.21|0
1638200080000|2021-11-29 15:34:40|12349.13|12349.13|12350.54|12350.54|12350.54|12350.54|12349.13|12349.13|0
1638200090000|2021-11-29 15:34:50|12350.76|12350.76|12350.76|12350.76|12351.99|12351.99|12350.54|12350.54|0
1638200100000|2021-11-29 15:35:00|12351.03|12351.03|12354.83|12354.83|12354.83|12354.83|12351.03|12351.03|0
1638200110000|2021-11-29 15:35:10|12355.83|12355.83|12359.24|12359.24|12359.24|12359.24|12355.83|12355.83|0
1638200120000|2021-11-29 15:35:20|12358.83|12358.83|12360.47|12360.47|12360.47|12360.47|12358.83|12358.83|0
1638200130000|2021-11-29 15:35:30|12361.48|12361.48|12361.48|12361.48|12361.48|12361.48|12361.48|12361.48|0
1638200140000|2021-11-29 15:35:40|12361.37|12361.37|12361.37|12361.37|12361.37|12361.37|12361.37|12361.37|0
1638200150000|2021-11-29 15:35:50|12360.85|12360.85|12360.85|12360.85|12360.85|12360.85|12360.85|12360.85|0
1638200160000|2021-11-29 15:36:00|12360.68|12360.68|12362.02|12362.02|12362.43|12362.43|12360.6|12360.6|0
1638200170000|2021-11-29 15:36:10|12361.61|12361.61|12360.44|12360.44|12362.02|12362.02|12360.17|12360.17|0
1638200180000|2021-11-29 15:36:20|12360.22|12360.22|12360.19|12360.19|12360.22|12360.22|12358.77|12358.77|0
1638200190000|2021-11-29 15:36:30|12360.11|12360.11|12360.03|12360.03|12360.11|12360.11|12360.03|12360.03|0
1638200200000|2021-11-29 15:36:40|12359.9|12359.9|12361.14|12361.14|12361.14|12361.14|12359.9|12359.9|0
1638200210000|2021-11-29 15:36:50|12360.98|12360.98|12359.19|12359.19|12360.98|12360.98|12359.19|12359.19|0
1638200220000|2021-11-29 15:37:00|12358.98|12358.98|12358.98|12358.98|12358.98|12358.98|12358.98|12358.98|0
1638200230000|2021-11-29 15:37:10|12358.88|12358.88|12358.52|12358.52|12358.88|12358.88|12358.52|12358.52|0
1638200240000|2021-11-29 15:37:20|12358.28|12358.28|12358.28|12358.28|12358.28|12358.28|12358.28|12358.28|0
1638200250000|2021-11-29 15:37:30|12358.45|12358.45|12358.1|12358.1|12358.45|12358.45|12358.1|12358.1|0
1638200260000|2021-11-29 15:37:40|12358.45|12358.45|12351.73|12351.73|12358.45|12358.45|12351.73|12351.73|0
1638200270000|2021-11-29 15:37:50|12350.5|12350.5|12351.11|12351.11|12351.27|12351.27|12349.26|12349.26|0
1638200280000|2021-11-29 15:38:00|12350.92|12350.92|12350.66|12350.66|12350.92|12350.92|12350.66|12350.66|0
1638200290000|2021-11-29 15:38:10|12351.9|12351.9|12350.89|12350.89|12351.9|12351.9|12350.89|12350.89|0
1638200310000|2021-11-29 15:38:30|12350.62|12350.62|12348.2|12348.2|12350.62|12350.62|12348.2|12348.2|0
1638200320000|2021-11-29 15:38:40|12347.19|12347.19|12346.07|12346.07|12347.19|12347.19|12346.07|12346.07|0
1638200340000|2021-11-29 15:39:00|12346.02|12346.02|12342.27|12342.27|12346.02|12346.02|12342.27|12342.27|0
1638200350000|2021-11-29 15:39:10|12341.74|12341.74|12338.92|12338.92|12341.74|12341.74|12338.92|12338.92|0
1638200360000|2021-11-29 15:39:20|12338.21|12338.21|12338.02|12338.02|12338.21|12338.21|12337.7|12337.7|0
1638200370000|2021-11-29 15:39:30|12338.81|12338.81|12338.76|12338.76|12338.81|12338.81|12338.76|12338.76|0
1638200400000|2021-11-29 15:40:00|12338.55|12338.55|12339.34|12339.34|12339.34|12339.34|12338.33|12338.33|0
1638200410000|2021-11-29 15:40:10|12340.05|12340.05|12339.66|12339.66|12340.05|12340.05|12339.66|12339.66|0
1638200420000|2021-11-29 15:40:20|12340.18|12340.18|12340.18|12340.18|12340.18|12340.18|12340.18|12340.18|0
1638200430000|2021-11-29 15:40:30|12340.1|12340.1|12338.64|12338.64|12340.1|12340.1|12338.64|12338.64|0
1638200440000|2021-11-29 15:40:40|12338.48|12338.48|12337.26|12337.26|12338.48|12338.48|12337.25|12337.25|0
1638200450000|2021-11-29 15:40:50|12336.99|12336.99|12336.99|12336.99|12336.99|12336.99|12336.99|12336.99|0
1638200460000|2021-11-29 15:41:00|12335.99|12335.99|12334.66|12334.66|12335.99|12335.99|12334.66|12334.66|0
1638200470000|2021-11-29 15:41:10|12334.25|12334.25|12334.07|12334.07|12334.25|12334.25|12334.07|12334.07|0
1638200480000|2021-11-29 15:41:20|12333.94|12333.94|12330.33|12330.33|12333.94|12333.94|12330.33|12330.33|0
1638200490000|2021-11-29 15:41:30|12331.34|12331.34|12332.49|12332.49|12332.49|12332.49|12331.34|12331.34|0
1638200500000|2021-11-29 15:41:40|12332.18|12332.18|12332.59|12332.59|12332.59|12332.59|12332.18|12332.18|0
1638200510000|2021-11-29 15:41:50|12332.57|12332.57|12332.46|12332.46|12332.57|12332.57|12332.46|12332.46|0
1638200520000|2021-11-29 15:42:00|12332.11|12332.11|12331.27|12331.27|12332.5|12332.5|12331.27|12331.27|0
1638200530000|2021-11-29 15:42:10|12331.1|12331.1|12330.58|12330.58|12331.1|12331.1|12330.58|12330.58|0
1638200540000|2021-11-29 15:42:20|12330.49|12330.49|12330.49|12330.49|12330.49|12330.49|12330.49|12330.49|0
1638200550000|2021-11-29 15:42:30|12330.32|12330.32|12330.32|12330.32|12330.32|12330.32|12330.32|12330.32|0
1638200560000|2021-11-29 15:42:40|12329.5|12329.5|12329.91|12329.91|12329.91|12329.91|12329.5|12329.5|0
1638200570000|2021-11-29 15:42:50|12329.75|12329.75|12328.64|12328.64|12330.24|12330.24|12328.64|12328.64|0
1638200580000|2021-11-29 15:43:00|12328.16|12328.16|12327.59|12327.59|12328.16|12328.16|12327.18|12327.18|0
1638200590000|2021-11-29 15:43:10|12327.43|12327.43|12327.51|12327.51|12327.51|12327.51|12327.43|12327.43|0
1638200600000|2021-11-29 15:43:20|12326.93|12326.93|12320.94|12320.94|12327.19|12327.19|12320.94|12320.94|0
1638200610000|2021-11-29 15:43:30|12321.35|12321.35|12321.35|12321.35|12321.35|12321.35|12321.35|12321.35|0
1638200620000|2021-11-29 15:43:40|12323.36|12323.36|12323.36|12323.36|12323.36|12323.36|12323.36|12323.36|0
1638200630000|2021-11-29 15:43:50|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|12323.44|0
1638200640000|2021-11-29 15:44:00|12324.67|12324.67|12325.52|12325.52|12325.52|12325.52|12324.67|12324.67|0
1638200650000|2021-11-29 15:44:10|12326.53|12326.53|12326.86|12326.86|12326.86|12326.86|12326.51|12326.51|0
1638200660000|2021-11-29 15:44:20|12326.78|12326.78|12325.55|12325.55|12326.78|12326.78|12325.55|12325.55|0
1638200670000|2021-11-29 15:44:30|12325.09|12325.09|12325.45|12325.45|12325.45|12325.45|12325.09|12325.09|0
1638200690000|2021-11-29 15:44:50|12325.21|12325.21|12326.44|12326.44|12326.44|12326.44|12325.21|12325.21|0
1638200700000|2021-11-29 15:45:00|12327.67|12327.67|12325.27|12325.27|12327.67|12327.67|12325.27|12325.27|0
1638200710000|2021-11-29 15:45:10|12325.49|12325.49|12330.09|12330.09|12330.09|12330.09|12325.49|12325.49|0
1638200730000|2021-11-29 15:45:30|12330.18|12330.18|12330.4|12330.4|12330.4|12330.4|12330.18|12330.18|0
1638200740000|2021-11-29 15:45:40|12330.75|12330.75|12331.4|12331.4|12331.4|12331.4|12330.75|12330.75|0
1638200750000|2021-11-29 15:45:50|12332.41|12332.41|12332.91|12332.91|12332.91|12332.91|12332.41|12332.41|0
1638200760000|2021-11-29 15:46:00|12333.08|12333.08|12333.33|12333.33|12333.33|12333.33|12333.08|12333.08|0
1638200770000|2021-11-29 15:46:10|12332.33|12332.33|12332.29|12332.29|12332.46|12332.46|12332.29|12332.29|0
1638200780000|2021-11-29 15:46:20|12332.27|12332.27|12332.07|12332.07|12332.27|12332.27|12332.07|12332.07|0
1638200790000|2021-11-29 15:46:30|12330.06|12330.06|12329.3|12329.3|12330.36|12330.36|12329.3|12329.3|0
1638200800000|2021-11-29 15:46:40|12330.31|12330.31|12325.14|12325.14|12330.31|12330.31|12325.14|12325.14|0
1638200810000|2021-11-29 15:46:50|12325.36|12325.36|12325.45|12325.45|12325.45|12325.45|12325.36|12325.36|0
1638200820000|2021-11-29 15:47:00|12324.45|12324.45|12324.68|12324.68|12324.68|12324.68|12324.45|12324.45|0
1638200840000|2021-11-29 15:47:20|12324.33|12324.33|12324.33|12324.33|12324.33|12324.33|12324.33|12324.33|0
1638200870000|2021-11-29 15:47:50|12325.56|12325.56|12326.79|12326.79|12326.79|12326.79|12325.56|12325.56|0
1638200880000|2021-11-29 15:48:00|12326.38|12326.38|12324.98|12324.98|12326.38|12326.38|12324.98|12324.98|0
1638200890000|2021-11-29 15:48:10|12324.71|12324.71|12325.25|12325.25|12325.25|12325.25|12324.71|12324.71|0
1638200900000|2021-11-29 15:48:20|12326.48|12326.48|12328.44|12328.44|12328.44|12328.44|12326.48|12326.48|0
1638200910000|2021-11-29 15:48:30|12330.45|12330.45|12331.46|12331.46|12331.46|12331.46|12330.45|12330.45|0
1638200920000|2021-11-29 15:48:40|12331.3|12331.3|12330.08|12330.08|12331.3|12331.3|12330.08|12330.08|0
1638200930000|2021-11-29 15:48:50|12329.07|12329.07|12327.64|12327.64|12329.07|12329.07|12327.54|12327.54|0
1638200940000|2021-11-29 15:49:00|12327.37|12327.37|12328.37|12328.37|12328.37|12328.37|12327.37|12327.37|0
1638200960000|2021-11-29 15:49:20|12328.16|12328.16|12327.15|12327.15|12328.16|12328.16|12327.15|12327.15|0
1638200970000|2021-11-29 15:49:30|12326.64|12326.64|12326.64|12326.64|12326.64|12326.64|12326.64|12326.64|0
1638200990000|2021-11-29 15:49:50|12325.4|12325.4|12324.09|12324.09|12325.56|12325.56|12324.09|12324.09|0
1638201000000|2021-11-29 15:50:00|12323.92|12323.92|12321.78|12321.78|12323.92|12323.92|12319.4|12319.4|0
1638201010000|2021-11-29 15:50:10|12322.79|12322.79|12323.42|12323.42|12323.42|12323.42|12321.78|12321.78|0
1638201020000|2021-11-29 15:50:20|12322.9|12322.9|12321.09|12321.09|12322.9|12322.9|12321.09|12321.09|0
1638201030000|2021-11-29 15:50:30|12320.82|12320.82|12321.09|12321.09|12321.09|12321.09|12320.82|12320.82|0
1638201040000|2021-11-29 15:50:40|12321.31|12321.31|12321.8|12321.8|12321.8|12321.8|12321.31|12321.31|0
1638201050000|2021-11-29 15:50:50|12322.21|12322.21|12321.85|12321.85|12322.21|12322.21|12321.85|12321.85|0
1638201060000|2021-11-29 15:51:00|12320.03|12320.03|12318.08|12318.08|12320.03|12320.03|12318.08|12318.08|0
1638201070000|2021-11-29 15:51:10|12317.08|12317.08|12317.08|12317.08|12317.08|12317.08|12317.08|12317.08|0
1638201080000|2021-11-29 15:51:20|12318.08|12318.08|12318.08|12318.08|12318.08|12318.08|12318.08|12318.08|0
1638201090000|2021-11-29 15:51:30|12317.67|12317.67|12317.67|12317.67|12318.08|12318.08|12317.67|12317.67|0
1638201100000|2021-11-29 15:51:40|12318.03|12318.03|12318.38|12318.38|12318.38|12318.38|12318.03|12318.03|0
1638201110000|2021-11-29 15:51:50|12318.79|12318.79|12318.79|12318.79|12318.79|12318.79|12318.79|12318.79|0
1638201120000|2021-11-29 15:52:00|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|0
1638201130000|2021-11-29 15:52:10|12319.88|12319.88|12320.8|12320.8|12320.8|12320.8|12319.88|12319.88|0
1638201140000|2021-11-29 15:52:20|12320.18|12320.18|12320.39|12320.39|12320.39|12320.39|12320.18|12320.18|0
1638201150000|2021-11-29 15:52:30|12320.8|12320.8|12320.95|12320.95|12320.95|12320.95|12320.8|12320.8|0
1638201160000|2021-11-29 15:52:40|12321.05|12321.05|12319.83|12319.83|12321.05|12321.05|12319.58|12319.58|0
1638201170000|2021-11-29 15:52:50|12320.24|12320.24|12320.24|12320.24|12320.24|12320.24|12320.24|12320.24|0
1638201180000|2021-11-29 15:53:00|12321.25|12321.25|12321.25|12321.25|12321.25|12321.25|12321.25|12321.25|0
1638201190000|2021-11-29 15:53:10|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|12321.42|0
1638201230000|2021-11-29 15:53:50|12321.26|12321.26|12320.43|12320.43|12321.26|12321.26|12320.12|12320.12|0
1638201240000|2021-11-29 15:54:00|12320.67|12320.67|12321.27|12321.27|12321.9|12321.9|12320.67|12320.67|0
1638201250000|2021-11-29 15:54:10|12321.68|12321.68|12324.46|12324.46|12324.46|12324.46|12321.68|12321.68|0
1638201260000|2021-11-29 15:54:20|12325.46|12325.46|12323.04|12323.04|12325.46|12325.46|12323.04|12323.04|0
1638201270000|2021-11-29 15:54:30|12323.45|12323.45|12323.45|12323.45|12323.45|12323.45|12323.45|12323.45|0
1638201280000|2021-11-29 15:54:40|12323.56|12323.56|12322.11|12322.11|12323.56|12323.56|12322.11|12322.11|0
1638201290000|2021-11-29 15:54:50|12321.1|12321.1|12321.1|12321.1|12321.1|12321.1|12321.1|12321.1|0
1638201300000|2021-11-29 15:55:00|12321.15|12321.15|12320.59|12320.59|12321.15|12321.15|12320.59|12320.59|0
1638201310000|2021-11-29 15:55:10|12320.67|12320.67|12321.09|12321.09|12321.09|12321.09|12320.67|12320.67|0
1638201320000|2021-11-29 15:55:20|12321.33|12321.33|12323.35|12323.35|12323.35|12323.35|12321.33|12321.33|0
1638201330000|2021-11-29 15:55:30|12323.76|12323.76|12324.02|12324.02|12324.02|12324.02|12323.76|12323.76|0
1638201340000|2021-11-29 15:55:40|12325.25|12325.25|12326.57|12326.57|12326.57|12326.57|12325.25|12325.25|0
1638201350000|2021-11-29 15:55:50|12327.28|12327.28|12333.07|12333.07|12333.22|12333.22|12327.28|12327.28|0
1638201360000|2021-11-29 15:56:00|12333.08|12333.08|12333.07|12333.07|12333.29|12333.29|12332.96|12332.96|0
1638201370000|2021-11-29 15:56:10|12333.31|12333.31|12333.31|12333.31|12333.31|12333.31|12333.31|12333.31|0
1638201380000|2021-11-29 15:56:20|12333.72|12333.72|12332.73|12332.73|12333.96|12333.96|12332.73|12332.73|0
1638201390000|2021-11-29 15:56:30|12333.14|12333.14|12333.36|12333.36|12333.36|12333.36|12333.14|12333.14|0
1638201400000|2021-11-29 15:56:40|12333.71|12333.71|12334.5|12334.5|12334.5|12334.5|12333.71|12333.71|0
1638201410000|2021-11-29 15:56:50|12335.02|12335.02|12335.02|12335.02|12335.02|12335.02|12335.02|12335.02|0
1638201420000|2021-11-29 15:57:00|12335.43|12335.43|12334.61|12334.61|12336.43|12336.43|12334.61|12334.61|0
1638201450000|2021-11-29 15:57:30|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|12334.39|0
1638201460000|2021-11-29 15:57:40|12334.36|12334.36|12335.58|12335.58|12335.58|12335.58|12334.36|12334.36|0
1638201480000|2021-11-29 15:58:00|12335.73|12335.73|12335.62|12335.62|12335.73|12335.73|12335.5|12335.5|0
1638201490000|2021-11-29 15:58:10|12335.58|12335.58|12335.41|12335.41|12335.58|12335.58|12335.41|12335.41|0
1638201500000|2021-11-29 15:58:20|12335.19|12335.19|12335.19|12335.19|12335.19|12335.19|12335.19|12335.19|0
1638201510000|2021-11-29 15:58:30|12336.42|12336.42|12336.42|12336.42|12336.42|12336.42|12336.42|12336.42|0
1638201520000|2021-11-29 15:58:40|12337.43|12337.43|12338.19|12338.19|12338.19|12338.19|12337.43|12337.43|0
1638201530000|2021-11-29 15:58:50|12339.2|12339.2|12339.2|12339.2|12339.2|12339.2|12339.2|12339.2|0
1638201540000|2021-11-29 15:59:00|12340.2|12340.2|12340.2|12340.2|12340.2|12340.2|12340.2|12340.2|0
1638201550000|2021-11-29 15:59:10|12340.56|12340.56|12340.91|12340.91|12340.91|12340.91|12340.56|12340.56|0
1638201560000|2021-11-29 15:59:20|12342.14|12342.14|12343.38|12343.38|12343.38|12343.38|12342.14|12342.14|0
1638201570000|2021-11-29 15:59:30|12342.14|12342.14|12342.36|12342.36|12342.36|12342.36|12341.91|12341.91|0
1638201580000|2021-11-29 15:59:40|12343.37|12343.37|12343.37|12343.37|12343.37|12343.37|12343.37|12343.37|0
1638201590000|2021-11-29 15:59:50|12343.22|12343.22|12342.73|12342.73|12343.74|12343.74|12342.73|12342.73|0
1638201600000|2021-11-29 16:00:00|12342.38|12342.38|12340.61|12340.61|12342.38|12342.38|12340.61|12340.61|0
1638201610000|2021-11-29 16:00:10|12339.6|12339.6|12336.49|12336.49|12339.6|12339.6|12336.33|12336.33|0
1638201620000|2021-11-29 16:00:20|12337.72|12337.72|12339.36|12339.36|12339.41|12339.41|12337.31|12337.31|0
1638201630000|2021-11-29 16:00:30|12340.36|12340.36|12340.99|12340.99|12340.99|12340.99|12340.36|12340.36|0
1638201640000|2021-11-29 16:00:40|12343|12343|12343.52|12343.52|12343.52|12343.52|12343|12343|0
1638201650000|2021-11-29 16:00:50|12343.28|12343.28|12344.51|12344.51|12344.51|12344.51|12343.28|12343.28|0
1638201660000|2021-11-29 16:01:00|12344.3|12344.3|12344.51|12344.51|12344.51|12344.51|12344.3|12344.3|0
1638201680000|2021-11-29 16:01:20|12345.52|12345.52|12343.51|12343.51|12345.52|12345.52|12343.51|12343.51|0
1638201700000|2021-11-29 16:01:40|12343.36|12343.36|12344.75|12344.75|12344.75|12344.75|12343.36|12343.36|0
1638201710000|2021-11-29 16:01:50|12344.91|12344.91|12344.91|12344.91|12344.91|12344.91|12344.91|12344.91|0
1638201720000|2021-11-29 16:02:00|12344.89|12344.89|12344.82|12344.82|12344.89|12344.89|12344.82|12344.82|0
1638201730000|2021-11-29 16:02:10|12344.6|12344.6|12344.6|12344.6|12344.6|12344.6|12344.6|12344.6|0
1638201740000|2021-11-29 16:02:20|12344.58|12344.58|12344.93|12344.93|12345.01|12345.01|12344.58|12344.58|0
1638201750000|2021-11-29 16:02:30|12343.7|12343.7|12344.7|12344.7|12344.7|12344.7|12343.7|12343.7|0
1638201760000|2021-11-29 16:02:40|12343.47|12343.47|12343.54|12343.54|12343.88|12343.88|12343.47|12343.47|0
1638201770000|2021-11-29 16:02:50|12343.62|12343.62|12343.62|12343.62|12343.62|12343.62|12343.62|12343.62|0
1638201780000|2021-11-29 16:03:00|12342.45|12342.45|12343.31|12343.31|12343.67|12343.67|12342.45|12342.45|0
1638201790000|2021-11-29 16:03:10|12343.07|12343.07|12343.07|12343.07|12343.07|12343.07|12343.07|12343.07|0
1638201800000|2021-11-29 16:03:20|12342.72|12342.72|12342.72|12342.72|12342.72|12342.72|12342.72|12342.72|0
1638201820000|2021-11-29 16:03:40|12342.62|12342.62|12342.62|12342.62|12342.62|12342.62|12342.62|12342.62|0
1638201840000|2021-11-29 16:04:00|12342.57|12342.57|12342.41|12342.41|12342.57|12342.57|12342.41|12342.41|0
1638201850000|2021-11-29 16:04:10|12341.59|12341.59|12341.59|12341.59|12342|12342|12341.59|12341.59|0
1638201870000|2021-11-29 16:04:30|12341.38|12341.38|12341.59|12341.59|12341.59|12341.59|12341.38|12341.38|0
1638201880000|2021-11-29 16:04:40|12341.46|12341.46|12341.7|12341.7|12341.7|12341.7|12341.46|12341.46|0
1638201900000|2021-11-29 16:05:00|12342.71|12342.71|12341.67|12341.67|12342.71|12342.71|12341.67|12341.67|0
1638201910000|2021-11-29 16:05:10|12341.46|12341.46|12340.45|12340.45|12341.46|12341.46|12340.45|12340.45|0
1638201920000|2021-11-29 16:05:20|12340.04|12340.04|12342.28|12342.28|12342.28|12342.28|12340.04|12340.04|0
1638201930000|2021-11-29 16:05:30|12344.29|12344.29|12342.28|12342.28|12344.29|12344.29|12342.28|12342.28|0
1638201940000|2021-11-29 16:05:40|12342.06|12342.06|12342.06|12342.06|12342.06|12342.06|12342.06|12342.06|0
1638201950000|2021-11-29 16:05:50|12341.91|12341.91|12340.68|12340.68|12341.91|12341.91|12340.68|12340.68|0
1638201960000|2021-11-29 16:06:00|12342.51|12342.51|12344.22|12344.22|12344.22|12344.22|12342.51|12342.51|0
1638201970000|2021-11-29 16:06:10|12344.13|12344.13|12344.13|12344.13|12344.13|12344.13|12344.13|12344.13|0
1638201980000|2021-11-29 16:06:20|12344.37|12344.37|12344.29|12344.29|12344.37|12344.37|12344.29|12344.29|0
1638201990000|2021-11-29 16:06:30|12344.21|12344.21|12343.45|12343.45|12344.26|12344.26|12343.45|12343.45|0
1638202000000|2021-11-29 16:06:40|12342.44|12342.44|12341.41|12341.41|12342.44|12342.44|12341.41|12341.41|0
1638202020000|2021-11-29 16:07:00|12341.77|12341.77|12341.36|12341.36|12341.77|12341.77|12341.36|12341.36|0
1638202030000|2021-11-29 16:07:10|12340.95|12340.95|12341.73|12341.73|12341.73|12341.73|12340.54|12340.54|0
1638202040000|2021-11-29 16:07:20|12341.37|12341.37|12340.97|12340.97|12341.37|12341.37|12340.97|12340.97|0
1638202050000|2021-11-29 16:07:30|12341|12341|12340.87|12340.87|12341|12341|12340.87|12340.87|0
1638202060000|2021-11-29 16:07:40|12342.11|12342.11|12341.1|12341.1|12342.11|12342.11|12341.1|12341.1|0
1638202070000|2021-11-29 16:07:50|12341.06|12341.06|12340.99|12340.99|12341.06|12341.06|12340.99|12340.99|0
1638202080000|2021-11-29 16:08:00|12341.7|12341.7|12342.93|12342.93|12342.93|12342.93|12341.7|12341.7|0
1638202090000|2021-11-29 16:08:10|12343.2|12343.2|12343.61|12343.61|12343.61|12343.61|12343.2|12343.2|0
1638202110000|2021-11-29 16:08:30|12343.25|12343.25|12346.88|12346.88|12346.88|12346.88|12343.25|12343.25|0
1638202120000|2021-11-29 16:08:40|12346.81|12346.81|12348.42|12348.42|12348.42|12348.42|12346.81|12346.81|0
1638202130000|2021-11-29 16:08:50|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|0
1638202140000|2021-11-29 16:09:00|12347.95|12347.95|12350.85|12350.85|12350.85|12350.85|12347.95|12347.95|0
1638202150000|2021-11-29 16:09:10|12350.79|12350.79|12352.04|12352.04|12352.04|12352.04|12350.79|12350.79|0
1638202170000|2021-11-29 16:09:30|12351.85|12351.85|12351.75|12351.75|12351.85|12351.85|12351.75|12351.75|0
1638202180000|2021-11-29 16:09:40|12350.74|12350.74|12350.52|12350.52|12351.75|12351.75|12350.52|12350.52|0
1638202190000|2021-11-29 16:09:50|12350.3|12350.3|12350.09|12350.09|12350.3|12350.3|12350.09|12350.09|0
1638202200000|2021-11-29 16:10:00|12349.87|12349.87|12348.64|12348.64|12349.87|12349.87|12348.64|12348.64|0
1638202210000|2021-11-29 16:10:10|12348.77|12348.77|12348.67|12348.67|12348.77|12348.77|12348.67|12348.67|0
1638202230000|2021-11-29 16:10:30|12349.9|12349.9|12350.1|12350.1|12350.1|12350.1|12349.9|12349.9|0
1638202240000|2021-11-29 16:10:40|12350.32|12350.32|12352.37|12352.37|12352.37|12352.37|12350.32|12350.32|0
1638202250000|2021-11-29 16:10:50|12352.52|12352.52|12352.52|12352.52|12352.52|12352.52|12352.52|12352.52|0
1638202260000|2021-11-29 16:11:00|12352.3|12352.3|12351.65|12351.65|12352.3|12352.3|12351.3|12351.3|0
1638202270000|2021-11-29 16:11:10|12351.75|12351.75|12351.81|12351.81|12351.81|12351.81|12351.75|12351.75|0
1638202290000|2021-11-29 16:11:30|12351.65|12351.65|12352.17|12352.17|12352.17|12352.17|12351.65|12351.65|0
1638202300000|2021-11-29 16:11:40|12352.52|12352.52|12352.71|12352.71|12352.71|12352.71|12352.35|12352.35|0
1638202310000|2021-11-29 16:11:50|12353.14|12353.14|12352.46|12352.46|12353.14|12353.14|12352.24|12352.24|0
1638202320000|2021-11-29 16:12:00|12352.7|12352.7|12352.51|12352.51|12352.7|12352.7|12352.51|12352.51|0
1638202330000|2021-11-29 16:12:10|12353.74|12353.74|12353.74|12353.74|12353.74|12353.74|12353.74|12353.74|0
1638202340000|2021-11-29 16:12:20|12353.91|12353.91|12356.37|12356.37|12356.37|12356.37|12353.91|12353.91|0
1638202350000|2021-11-29 16:12:30|12355.14|12355.14|12355.74|12355.74|12356.15|12356.15|12355.14|12355.14|0
1638202360000|2021-11-29 16:12:40|12355.89|12355.89|12357.38|12357.38|12357.38|12357.38|12355.89|12355.89|0
1638202370000|2021-11-29 16:12:50|12357.65|12357.65|12357.89|12357.89|12357.89|12357.89|12357.65|12357.65|0
1638202380000|2021-11-29 16:13:00|12357.96|12357.96|12358.63|12358.63|12358.63|12358.63|12357.96|12357.96|0
1638202390000|2021-11-29 16:13:10|12359.64|12359.64|12359.8|12359.8|12359.8|12359.8|12359.56|12359.56|0
1638202400000|2021-11-29 16:13:20|12359.9|12359.9|12360.26|12360.26|12360.26|12360.26|12359.9|12359.9|0
1638202410000|2021-11-29 16:13:30|12360.31|12360.31|12360.47|12360.47|12360.47|12360.47|12359.9|12359.9|0
1638202420000|2021-11-29 16:13:40|12361.71|12361.71|12362.93|12362.93|12362.93|12362.93|12361.71|12361.71|0
1638202430000|2021-11-29 16:13:50|12363.2|12363.2|12363.2|12363.2|12363.2|12363.2|12363.2|12363.2|0
1638202440000|2021-11-29 16:14:00|12361.96|12361.96|12361.25|12361.25|12363.2|12363.2|12360.73|12360.73|0
1638202450000|2021-11-29 16:14:10|12360.02|12360.02|12360.38|12360.38|12360.38|12360.38|12360.02|12360.02|0
1638202480000|2021-11-29 16:14:40|12360.81|12360.81|12360.63|12360.63|12360.81|12360.81|12360.52|12360.52|0
1638202490000|2021-11-29 16:14:50|12359.39|12359.39|12359.18|12359.18|12359.39|12359.39|12359.18|12359.18|0
1638202500000|2021-11-29 16:15:00|12359.59|12359.59|12360.56|12360.56|12360.56|12360.56|12359.37|12359.37|0
1638202510000|2021-11-29 16:15:10|12360.77|12360.77|12362.72|12362.72|12362.72|12362.72|12360.77|12360.77|0
1638202520000|2021-11-29 16:15:20|12364.73|12364.73|12364.9|12364.9|12364.9|12364.9|12364.73|12364.73|0
1638202530000|2021-11-29 16:15:30|12365.07|12365.07|12364.74|12364.74|12365.07|12365.07|12364.62|12364.62|0
1638202540000|2021-11-29 16:15:40|12364.98|12364.98|12366.62|12366.62|12366.62|12366.62|12364.81|12364.81|0
1638202550000|2021-11-29 16:15:50|12366.79|12366.79|12366.91|12366.91|12366.91|12366.91|12366.79|12366.79|0
1638202560000|2021-11-29 16:16:00|12366.95|12366.95|12366.15|12366.15|12367.11|12367.11|12366.1|12366.1|0
1638202590000|2021-11-29 16:16:30|12367.16|12367.16|12367.16|12367.16|12367.16|12367.16|12367.16|12367.16|0
1638202610000|2021-11-29 16:16:50|12367.57|12367.57|12367.41|12367.41|12367.57|12367.57|12367.41|12367.41|0
1638202620000|2021-11-29 16:17:00|12367.5|12367.5|12367.41|12367.41|12367.5|12367.5|12367.41|12367.41|0
1638202630000|2021-11-29 16:17:10|12367.76|12367.76|12367.49|12367.49|12367.76|12367.76|12367.41|12367.41|0
1638202640000|2021-11-29 16:17:20|12367.08|12367.08|12363.61|12363.61|12367.08|12367.08|12363.38|12363.38|0
1638202660000|2021-11-29 16:17:40|12363.39|12363.39|12363.88|12363.88|12363.88|12363.88|12363.39|12363.39|0
1638202670000|2021-11-29 16:17:50|12362.87|12362.87|12364.34|12364.34|12364.51|12364.51|12362.87|12362.87|0
1638202680000|2021-11-29 16:18:00|12364.17|12364.17|12363.06|12363.06|12364.17|12364.17|12362.59|12362.59|0
1638202690000|2021-11-29 16:18:10|12362.06|12362.06|12362.06|12362.06|12362.06|12362.06|12362.06|12362.06|0
1638202700000|2021-11-29 16:18:20|12361.98|12361.98|12359.15|12359.15|12361.98|12361.98|12359.15|12359.15|0
1638202710000|2021-11-29 16:18:30|12360.15|12360.15|12359.14|12359.14|12360.15|12360.15|12358.91|12358.91|0
1638202720000|2021-11-29 16:18:40|12359.58|12359.58|12358.57|12358.57|12359.58|12359.58|12358.16|12358.16|0
1638202740000|2021-11-29 16:19:00|12357.34|12357.34|12356.73|12356.73|12357.34|12357.34|12356.73|12356.73|0
1638202780000|2021-11-29 16:19:40|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|0
1638202790000|2021-11-29 16:19:50|12356.02|12356.02|12356.02|12356.02|12356.02|12356.02|12356.02|12356.02|0
1638202800000|2021-11-29 16:20:00|12355.62|12355.62|12355.04|12355.04|12355.62|12355.62|12355.04|12355.04|0
1638202810000|2021-11-29 16:20:10|12354.99|12354.99|12356.63|12356.63|12356.63|12356.63|12354.99|12354.99|0
1638202820000|2021-11-29 16:20:20|12356.79|12356.79|12358.9|12358.9|12359.9|12359.9|12356.79|12356.79|0
1638202830000|2021-11-29 16:20:30|12359.61|12359.61|12360.01|12360.01|12360.01|12360.01|12359.61|12359.61|0
1638202840000|2021-11-29 16:20:40|12360.11|12360.11|12360.01|12360.01|12360.11|12360.11|12360.01|12360.01|0
1638202850000|2021-11-29 16:20:50|12359.98|12359.98|12360.01|12360.01|12360.01|12360.01|12359.98|12359.98|0
1638202860000|2021-11-29 16:21:00|12359.61|12359.61|12357.06|12357.06|12359.61|12359.61|12357.06|12357.06|0
1638202870000|2021-11-29 16:21:10|12357.12|12357.12|12357.54|12357.54|12357.54|12357.54|12357.12|12357.12|0
1638202900000|2021-11-29 16:21:40|12356.53|12356.53|12356.52|12356.52|12356.53|12356.53|12356.52|12356.52|0
1638202910000|2021-11-29 16:21:50|12356.73|12356.73|12356.94|12356.94|12356.94|12356.94|12356.73|12356.73|0
1638202920000|2021-11-29 16:22:00|12356.58|12356.58|12354.98|12354.98|12356.58|12356.58|12354.57|12354.57|0
1638202930000|2021-11-29 16:22:10|12354.9|12354.9|12354.9|12354.9|12354.9|12354.9|12354.9|12354.9|0
1638202940000|2021-11-29 16:22:20|12354.98|12354.98|12355.41|12355.41|12355.41|12355.41|12354.98|12354.98|0
1638202950000|2021-11-29 16:22:30|12355.19|12355.19|12355.31|12355.31|12355.31|12355.31|12355.19|12355.19|0
1638202960000|2021-11-29 16:22:40|12354.08|12354.08|12353.09|12353.09|12354.08|12354.08|12353.09|12353.09|0
1638202970000|2021-11-29 16:22:50|12353.17|12353.17|12353.17|12353.17|12353.17|12353.17|12353.17|12353.17|0
1638202990000|2021-11-29 16:23:10|12353.01|12353.01|12353.01|12353.01|12353.01|12353.01|12353.01|12353.01|0
1638203000000|2021-11-29 16:23:20|12353.42|12353.42|12353.31|12353.31|12353.42|12353.42|12353.31|12353.31|0
1638203010000|2021-11-29 16:23:30|12353.1|12353.1|12353.86|12353.86|12354.1|12354.1|12353.1|12353.1|0
1638203020000|2021-11-29 16:23:40|12352.86|12352.86|12352.26|12352.26|12352.86|12352.86|12351.85|12351.85|0
1638203030000|2021-11-29 16:23:50|12352.36|12352.36|12351.15|12351.15|12352.36|12352.36|12350.77|12350.77|0
1638203040000|2021-11-29 16:24:00|12351.08|12351.08|12352.13|12352.13|12352.13|12352.13|12350.75|12350.75|0
1638203050000|2021-11-29 16:24:10|12352.49|12352.49|12352.08|12352.08|12352.49|12352.49|12352.08|12352.08|0
1638203060000|2021-11-29 16:24:20|12352.49|12352.49|12352.64|12352.64|12352.64|12352.64|12352.49|12352.49|0
1638203070000|2021-11-29 16:24:30|12351.83|12351.83|12352.29|12352.29|12352.29|12352.29|12351.83|12351.83|0
1638203090000|2021-11-29 16:24:50|12352.51|12352.51|12352.56|12352.56|12353.74|12353.74|12352.51|12352.51|0
1638203100000|2021-11-29 16:25:00|12352.97|12352.97|12350.63|12350.63|12352.97|12352.97|12350.63|12350.63|0
1638203110000|2021-11-29 16:25:10|12350.23|12350.23|12350.65|12350.65|12350.78|12350.78|12349.82|12349.82|0
1638203120000|2021-11-29 16:25:20|12350.75|12350.75|12350.29|12350.29|12350.75|12350.75|12349.28|12349.28|0
1638203130000|2021-11-29 16:25:30|12350.7|12350.7|12351.25|12351.25|12351.58|12351.58|12350.29|12350.29|0
1638203140000|2021-11-29 16:25:40|12351.03|12351.03|12350.48|12350.48|12351.03|12351.03|12350.07|12350.07|0
1638203150000|2021-11-29 16:25:50|12350.89|12350.89|12351.06|12351.06|12351.06|12351.06|12350.84|12350.84|0
1638203160000|2021-11-29 16:26:00|12352.06|12352.06|12351.85|12351.85|12352.06|12352.06|12351.85|12351.85|0
1638203170000|2021-11-29 16:26:10|12351.94|12351.94|12352.34|12352.34|12352.34|12352.34|12351.94|12351.94|0
1638203180000|2021-11-29 16:26:20|12352.45|12352.45|12352.5|12352.5|12352.5|12352.5|12352.4|12352.4|0
1638203190000|2021-11-29 16:26:30|12352.91|12352.91|12352.65|12352.65|12352.91|12352.91|12352.24|12352.24|0
1638203200000|2021-11-29 16:26:40|12352.48|12352.48|12352.92|12352.92|12352.92|12352.92|12352.48|12352.48|0
1638203210000|2021-11-29 16:26:50|12353.02|12353.02|12354.18|12354.18|12354.18|12354.18|12353.02|12353.02|0
1638203220000|2021-11-29 16:27:00|12354.54|12354.54|12354.19|12354.19|12354.54|12354.54|12354.19|12354.19|0
1638203230000|2021-11-29 16:27:10|12353.78|12353.78|12354.5|12354.5|12354.76|12354.76|12353.78|12353.78|0
1638203240000|2021-11-29 16:27:20|12354.41|12354.41|12355.36|12355.36|12355.42|12355.42|12354.41|12354.41|0
1638203250000|2021-11-29 16:27:30|12355.11|12355.11|12355.11|12355.11|12355.11|12355.11|12355.11|12355.11|0
1638203260000|2021-11-29 16:27:40|12355.09|12355.09|12354.99|12354.99|12355.09|12355.09|12354.99|12354.99|0
1638203270000|2021-11-29 16:27:50|12354.58|12354.58|12354.99|12354.99|12354.99|12354.99|12354.58|12354.58|0
1638203280000|2021-11-29 16:28:00|12354.91|12354.91|12353.15|12353.15|12354.91|12354.91|12352.15|12352.15|0
1638203290000|2021-11-29 16:28:10|12351.14|12351.14|12349.69|12349.69|12351.14|12351.14|12349.69|12349.69|0
1638203300000|2021-11-29 16:28:20|12349.64|12349.64|12346.85|12346.85|12349.64|12349.64|12346.74|12346.74|0
1638203310000|2021-11-29 16:28:30|12347.26|12347.26|12345.83|12345.83|12347.26|12347.26|12345.83|12345.83|0
1638203320000|2021-11-29 16:28:40|12346.24|12346.24|12346.26|12346.26|12346.26|12346.26|12346.24|12346.24|0
1638203330000|2021-11-29 16:28:50|12345.9|12345.9|12343.93|12343.93|12345.9|12345.9|12343.93|12343.93|0
1638203340000|2021-11-29 16:29:00|12343.78|12343.78|12340.34|12340.34|12343.78|12343.78|12340.34|12340.34|0
1638203350000|2021-11-29 16:29:10|12340.42|12340.42|12338.29|12338.29|12340.42|12340.42|12338.29|12338.29|0
1638203360000|2021-11-29 16:29:20|12336.28|12336.28|12331.49|12331.49|12336.28|12336.28|12331.29|12331.29|0
1638203370000|2021-11-29 16:29:30|12331.9|12331.9|12329.65|12329.65|12332.31|12332.31|12329.17|12329.17|0
1638203380000|2021-11-29 16:29:40|12330.06|12330.06|12330.89|12330.89|12331.69|12331.69|12329.85|12329.85|0
1638203390000|2021-11-29 16:29:50|12331.25|12331.25|12327.46|12327.46|12331.25|12331.25|12327.46|12327.46|0
1638260100000|2021-11-30 08:15:00|12171.61|12171.61|12164.45|12164.45|12171.61|12171.61|12164.45|12164.45|0
1638260110000|2021-11-30 08:15:10|12164.24|12164.24|12162.66|12162.66|12164.24|12164.24|12162.66|12162.66|0
1638260120000|2021-11-30 08:15:20|12161.43|12161.43|12152.14|12152.14|12161.43|12161.43|12152.14|12152.14|0
1638260130000|2021-11-30 08:15:30|12152.47|12152.47|12150.06|12150.06|12154.85|12154.85|12150.06|12150.06|0
1638260140000|2021-11-30 08:15:40|12148.12|12148.12|12142.71|12142.71|12148.12|12148.12|12142.71|12142.71|0
1638260150000|2021-11-30 08:15:50|12143.8|12143.8|12149.35|12149.35|12149.35|12149.35|12140.58|12140.58|0
1638260160000|2021-11-30 08:16:00|12150.58|12150.58|12153.95|12153.95|12153.95|12153.95|12150.58|12150.58|0
1638260170000|2021-11-30 08:16:10|12154.31|12154.31|12154.53|12154.53|12155.07|12155.07|12153.84|12153.84|0
1638260180000|2021-11-30 08:16:20|12159.56|12159.56|12161.15|12161.15|12161.15|12161.15|12159.56|12159.56|0
1638260190000|2021-11-30 08:16:30|12161.67|12161.67|12166.23|12166.23|12166.23|12166.23|12161.21|12161.21|0
1638260200000|2021-11-30 08:16:40|12166.01|12166.01|12166.18|12166.18|12166.18|12166.18|12166.01|12166.01|0
1638260210000|2021-11-30 08:16:50|12166.99|12166.99|12166.4|12166.4|12167.64|12167.64|12166.4|12166.4|0
1638260220000|2021-11-30 08:17:00|12166.94|12166.94|12165.71|12165.71|12166.94|12166.94|12165.71|12165.71|0
1638260230000|2021-11-30 08:17:10|12164.7|12164.7|12164.53|12164.53|12166.99|12166.99|12164.53|12164.53|0
1638260240000|2021-11-30 08:17:20|12163.88|12163.88|12162.06|12162.06|12163.88|12163.88|12162.06|12162.06|0
1638260260000|2021-11-30 08:17:40|12162.41|12162.41|12162.7|12162.7|12162.7|12162.7|12161.47|12161.47|0
1638260280000|2021-11-30 08:18:00|12162.53|12162.53|12161.14|12161.14|12163.6|12163.6|12161.14|12161.14|0
1638260290000|2021-11-30 08:18:10|12160.5|12160.5|12158.86|12158.86|12162.96|12162.96|12158.08|12158.08|0
1638260300000|2021-11-30 08:18:20|12160.09|12160.09|12159.6|12159.6|12160.31|12160.31|12159.6|12159.6|0
1638260310000|2021-11-30 08:18:30|12159.5|12159.5|12163.75|12163.75|12163.75|12163.75|12159.5|12159.5|0
1638260320000|2021-11-30 08:18:40|12163.54|12163.54|12163.89|12163.89|12163.89|12163.89|12163.54|12163.54|0
1638260330000|2021-11-30 08:18:50|12163.24|12163.24|12161|12161|12163.24|12163.24|12157.99|12157.99|0
1638260340000|2021-11-30 08:19:00|12161.36|12161.36|12162.36|12162.36|12162.36|12162.36|12161.36|12161.36|0
1638260350000|2021-11-30 08:19:10|12165.73|12165.73|12165.77|12165.77|12166.18|12166.18|12163.71|12163.71|0
1638260370000|2021-11-30 08:19:30|12166.3|12166.3|12163.55|12163.55|12166.52|12166.52|12163.55|12163.55|0
1638260400000|2021-11-30 08:20:00|12163.9|12163.9|12163.28|12163.28|12163.9|12163.9|12163.08|12163.08|0
1638260410000|2021-11-30 08:20:10|12160.82|12160.82|12157.84|12157.84|12160.82|12160.82|12157.84|12157.84|0
1638260420000|2021-11-30 08:20:20|12156.61|12156.61|12159.07|12159.07|12159.07|12159.07|12156.61|12156.61|0
1638260430000|2021-11-30 08:20:30|12158.96|12158.96|12157.32|12157.32|12158.96|12158.96|12157.32|12157.32|0
1638260450000|2021-11-30 08:20:50|12156.61|12156.61|12160.3|12160.3|12160.3|12160.3|12156.61|12156.61|0
1638260460000|2021-11-30 08:21:00|12159.95|12159.95|12154.54|12154.54|12159.95|12159.95|12154.54|12154.54|0
1638260480000|2021-11-30 08:21:20|12155.25|12155.25|12158.11|12158.11|12158.11|12158.11|12155.25|12155.25|0
1638260490000|2021-11-30 08:21:30|12159.34|12159.34|12161.34|12161.34|12161.34|12161.34|12159.34|12159.34|0
1638260510000|2021-11-30 08:21:50|12161.47|12161.47|12161.47|12161.47|12161.47|12161.47|12161.47|12161.47|0
1638260520000|2021-11-30 08:22:00|12160.24|12160.24|12159.47|12159.47|12160.24|12160.24|12158.05|12158.05|0
1638260530000|2021-11-30 08:22:10|12159.21|12159.21|12157.93|12157.93|12159.21|12159.21|12155.27|12155.27|0
1638260540000|2021-11-30 08:22:20|12159.15|12159.15|12159.15|12159.15|12159.15|12159.15|12159.15|12159.15|0
1638260550000|2021-11-30 08:22:30|12159.28|12159.28|12158.37|12158.37|12159.28|12159.28|12158.37|12158.37|0
1638260560000|2021-11-30 08:22:40|12157.34|12157.34|12157.12|12157.12|12157.48|12157.48|12157.12|12157.12|0
1638260580000|2021-11-30 08:23:00|12154.1|12154.1|12155.9|12155.9|12156.11|12156.11|12154.1|12154.1|0
1638260600000|2021-11-30 08:23:20|12156.05|12156.05|12156.05|12156.05|12156.05|12156.05|12156.05|12156.05|0
1638260610000|2021-11-30 08:23:30|12156.57|12156.57|12157.22|12157.22|12157.22|12157.22|12156.57|12156.57|0
1638260620000|2021-11-30 08:23:40|12159.68|12159.68|12161.41|12161.41|12161.41|12161.41|12159.68|12159.68|0
1638260630000|2021-11-30 08:23:50|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|0
1638260640000|2021-11-30 08:24:00|12157.87|12157.87|12158.16|12158.16|12158.16|12158.16|12156.46|12156.46|0
1638260650000|2021-11-30 08:24:10|12159.16|12159.16|12163.46|12163.46|12163.46|12163.46|12159.16|12159.16|0
1638260660000|2021-11-30 08:24:20|12166.29|12166.29|12173.52|12173.52|12173.52|12173.52|12166.29|12166.29|0
1638260670000|2021-11-30 08:24:30|12175.95|12175.95|12175.95|12175.95|12175.95|12175.95|12175.95|12175.95|0
1638260690000|2021-11-30 08:24:50|12176.98|12176.98|12176.98|12176.98|12176.98|12176.98|12176.98|12176.98|0
1638260700000|2021-11-30 08:25:00|12178.21|12178.21|12175.66|12175.66|12178.21|12178.21|12175.66|12175.66|0
1638260710000|2021-11-30 08:25:10|12174.43|12174.43|12177.45|12177.45|12177.45|12177.45|12174.21|12174.21|0
1638260730000|2021-11-30 08:25:30|12177.88|12177.88|12177.83|12177.83|12178.29|12178.29|12177.83|12177.83|0
1638260740000|2021-11-30 08:25:40|12176.83|12176.83|12176.83|12176.83|12176.83|12176.83|12176.83|12176.83|0
1638260750000|2021-11-30 08:25:50|12176.01|12176.01|12175.78|12175.78|12177.02|12177.02|12175|12175|0
1638260760000|2021-11-30 08:26:00|12176.6|12176.6|12179.64|12179.64|12179.64|12179.64|12175.18|12175.18|0
1638260770000|2021-11-30 08:26:10|12179.99|12179.99|12181.49|12181.49|12181.49|12181.49|12179.99|12179.99|0
1638260780000|2021-11-30 08:26:20|12181.36|12181.36|12181.52|12181.52|12181.52|12181.52|12181|12181|0
1638260790000|2021-11-30 08:26:30|12181.65|12181.65|12188.07|12188.07|12188.07|12188.07|12181.65|12181.65|0
1638260800000|2021-11-30 08:26:40|12186.06|12186.06|12186.25|12186.25|12186.25|12186.25|12186.06|12186.06|0
1638260810000|2021-11-30 08:26:50|12187.42|12187.42|12195.84|12195.84|12198.37|12198.37|12187.42|12187.42|0
1638260820000|2021-11-30 08:27:00|12196.31|12196.31|12196.83|12196.83|12197.54|12197.54|12196.31|12196.31|0
1638260830000|2021-11-30 08:27:10|12197|12197|12203.5|12203.5|12203.5|12203.5|12197|12197|0
1638260840000|2021-11-30 08:27:20|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|0
1638260850000|2021-11-30 08:27:30|12204.37|12204.37|12205.02|12205.02|12205.02|12205.02|12204.37|12204.37|0
1638260870000|2021-11-30 08:27:50|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|0
1638260880000|2021-11-30 08:28:00|12205.4|12205.4|12205.4|12205.4|12205.4|12205.4|12205.4|12205.4|0
1638260890000|2021-11-30 08:28:10|12204.17|12204.17|12202.94|12202.94|12204.17|12204.17|12202.94|12202.94|0
1638260900000|2021-11-30 08:28:20|12203.35|12203.35|12202.94|12202.94|12204.17|12204.17|12202.94|12202.94|0
1638260910000|2021-11-30 08:28:30|12202.76|12202.76|12203.74|12203.74|12203.74|12203.74|12202.59|12202.59|0
1638260920000|2021-11-30 08:28:40|12203.98|12203.98|12203.81|12203.81|12203.98|12203.98|12203.81|12203.81|0
1638260930000|2021-11-30 08:28:50|12204.54|12204.54|12204.54|12204.54|12204.54|12204.54|12204.54|12204.54|0
1638260950000|2021-11-30 08:29:10|12204.46|12204.46|12202.04|12202.04|12204.46|12204.46|12202.04|12202.04|0
1638260960000|2021-11-30 08:29:20|12202.26|12202.26|12201.27|12201.27|12203.13|12203.13|12201.27|12201.27|0
1638260970000|2021-11-30 08:29:30|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|0
1638260980000|2021-11-30 08:29:40|12199.16|12199.16|12199.76|12199.76|12199.98|12199.98|12199.16|12199.16|0
1638260990000|2021-11-30 08:29:50|12200.47|12200.47|12201.89|12201.89|12201.89|12201.89|12200.47|12200.47|0
1638261000000|2021-11-30 08:30:00|12199.41|12199.41|12190.62|12190.62|12199.41|12199.41|12190.62|12190.62|0
1638261010000|2021-11-30 08:30:10|12190.93|12190.93|12192.6|12192.6|12192.6|12192.6|12190.66|12190.66|0
1638261020000|2021-11-30 08:30:20|12192.95|12192.95|12192.54|12192.54|12192.95|12192.95|12192.54|12192.54|0
1638261030000|2021-11-30 08:30:30|12193.77|12193.77|12193.77|12193.77|12193.77|12193.77|12193.77|12193.77|0
1638261040000|2021-11-30 08:30:40|12195|12195|12189.54|12189.54|12195|12195|12189.54|12189.54|0
1638261050000|2021-11-30 08:30:50|12189.11|12189.11|12194.42|12194.42|12194.42|12194.42|12189.11|12189.11|0
1638261060000|2021-11-30 08:31:00|12194.64|12194.64|12199.52|12199.52|12202.53|12202.53|12194.64|12194.64|0
1638261070000|2021-11-30 08:31:10|12200.52|12200.52|12204.5|12204.5|12204.5|12204.5|12200.52|12200.52|0
1638261080000|2021-11-30 08:31:20|12204.03|12204.03|12209.95|12209.95|12210.12|12210.12|12204.03|12204.03|0
1638261090000|2021-11-30 08:31:30|12209.61|12209.61|12207.6|12207.6|12209.61|12209.61|12207.6|12207.6|0
1638261100000|2021-11-30 08:31:40|12209.61|12209.61|12209.61|12209.61|12209.61|12209.61|12209.61|12209.61|0
1638261110000|2021-11-30 08:31:50|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|0
1638261130000|2021-11-30 08:32:10|12209.42|12209.42|12204.5|12204.5|12209.42|12209.42|12203.27|12203.27|0
1638261140000|2021-11-30 08:32:20|12204.37|12204.37|12204.25|12204.25|12205.42|12205.42|12204.25|12204.25|0
1638261150000|2021-11-30 08:32:30|12202.24|12202.24|12202.76|12202.76|12202.76|12202.76|12202.24|12202.24|0
1638261160000|2021-11-30 08:32:40|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|0
1638261170000|2021-11-30 08:32:50|12202.68|12202.68|12203.39|12203.39|12203.39|12203.39|12202.68|12202.68|0
1638261180000|2021-11-30 08:33:00|12206.22|12206.22|12209.93|12209.93|12209.93|12209.93|12205.82|12205.82|0
1638261190000|2021-11-30 08:33:10|12211.16|12211.16|12217.16|12217.16|12217.37|12217.37|12211.16|12211.16|0
1638261210000|2021-11-30 08:33:30|12217.24|12217.24|12218.15|12218.15|12218.15|12218.15|12216.92|12216.92|0
1638261220000|2021-11-30 08:33:40|12216.14|12216.14|12215.13|12215.13|12216.14|12216.14|12215.13|12215.13|0
1638261230000|2021-11-30 08:33:50|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|12214.77|0
1638261240000|2021-11-30 08:34:00|12216.01|12216.01|12215.43|12215.43|12216.01|12216.01|12214.42|12214.42|0
1638261250000|2021-11-30 08:34:10|12215.78|12215.78|12216.79|12216.79|12216.79|12216.79|12215.78|12215.78|0
1638261260000|2021-11-30 08:34:20|12217.19|12217.19|12217.57|12217.57|12217.57|12217.57|12217.19|12217.19|0
1638261280000|2021-11-30 08:34:40|12217.76|12217.76|12216.53|12216.53|12217.76|12217.76|12216.53|12216.53|0
1638261290000|2021-11-30 08:34:50|12216.31|12216.31|12216.44|12216.44|12216.44|12216.44|12216.31|12216.31|0
1638261300000|2021-11-30 08:35:00|12216.68|12216.68|12216.16|12216.16|12216.68|12216.68|12216.16|12216.16|0
1638261310000|2021-11-30 08:35:10|12215.81|12215.81|12218.44|12218.44|12218.44|12218.44|12215.81|12215.81|0
1638261320000|2021-11-30 08:35:20|12218.66|12218.66|12217.43|12217.43|12218.66|12218.66|12217.43|12217.43|0
1638261330000|2021-11-30 08:35:30|12218.14|12218.14|12218.35|12218.35|12218.35|12218.35|12218.14|12218.14|0
1638261360000|2021-11-30 08:36:00|12218.14|12218.14|12219.32|12219.32|12219.37|12219.37|12218.14|12218.14|0
1638261370000|2021-11-30 08:36:10|12219.08|12219.08|12220.11|12220.11|12220.11|12220.11|12219.08|12219.08|0
1638261380000|2021-11-30 08:36:20|12219.1|12219.1|12220.34|12220.34|12220.34|12220.34|12219.1|12219.1|0
1638261400000|2021-11-30 08:36:40|12222.38|12222.38|12222.03|12222.03|12222.38|12222.38|12222.03|12222.03|0
1638261410000|2021-11-30 08:36:50|12220.8|12220.8|12220.8|12220.8|12220.8|12220.8|12220.8|12220.8|0
1638261420000|2021-11-30 08:37:00|12220.56|12220.56|12214.87|12214.87|12220.56|12220.56|12214.6|12214.6|0
1638261430000|2021-11-30 08:37:10|12213.64|12213.64|12214.04|12214.04|12214.47|12214.47|12213.46|12213.46|0
1638261440000|2021-11-30 08:37:20|12214.19|12214.19|12214.09|12214.09|12214.6|12214.6|12213.59|12213.59|0
1638261450000|2021-11-30 08:37:30|12213.08|12213.08|12212.67|12212.67|12213.08|12213.08|12212.67|12212.67|0
1638261460000|2021-11-30 08:37:40|12212.32|12212.32|12208.22|12208.22|12212.32|12212.32|12208.22|12208.22|0
1638261470000|2021-11-30 08:37:50|12206.99|12206.99|12211.14|12211.14|12211.14|12211.14|12206.99|12206.99|0
1638261480000|2021-11-30 08:38:00|12210.66|12210.66|12211.66|12211.66|12212.67|12212.67|12210.66|12210.66|0
1638261490000|2021-11-30 08:38:10|12210.43|12210.43|12211.66|12211.66|12211.66|12211.66|12210.43|12210.43|0
1638261500000|2021-11-30 08:38:20|12209.2|12209.2|12207.3|12207.3|12209.61|12209.61|12207.3|12207.3|0
1638261510000|2021-11-30 08:38:30|12208.3|12208.3|12205.19|12205.19|12208.3|12208.3|12205.19|12205.19|0
1638261520000|2021-11-30 08:38:40|12204.55|12204.55|12204.01|12204.01|12204.55|12204.55|12204.01|12204.01|0
1638261540000|2021-11-30 08:39:00|12203.5|12203.5|12201.45|12201.45|12203.5|12203.5|12201.45|12201.45|0
1638261550000|2021-11-30 08:39:10|12201.01|12201.01|12201.01|12201.01|12201.01|12201.01|12201.01|12201.01|0
1638261560000|2021-11-30 08:39:20|12200.84|12200.84|12196.33|12196.33|12200.84|12200.84|12196.33|12196.33|0
1638261570000|2021-11-30 08:39:30|12196.74|12196.74|12197.55|12197.55|12198.38|12198.38|12196.74|12196.74|0
1638261580000|2021-11-30 08:39:40|12197.72|12197.72|12197.72|12197.72|12197.72|12197.72|12197.72|12197.72|0
1638261590000|2021-11-30 08:39:50|12197.55|12197.55|12197.38|12197.38|12197.55|12197.55|12197.38|12197.38|0
1638261600000|2021-11-30 08:40:00|12198.61|12198.61|12188.72|12188.72|12199.85|12199.85|12188.72|12188.72|0
1638261610000|2021-11-30 08:40:10|12187.48|12187.48|12185.81|12185.81|12187.48|12187.48|12185.81|12185.81|0
1638261620000|2021-11-30 08:40:20|12185.51|12185.51|12181.93|12181.93|12185.51|12185.51|12181.93|12181.93|0
1638261630000|2021-11-30 08:40:30|12178.91|12178.91|12178.52|12178.52|12178.91|12178.91|12178.52|12178.52|0
1638261640000|2021-11-30 08:40:40|12179.53|12179.53|12186.16|12186.16|12186.16|12186.16|12179.53|12179.53|0
1638261650000|2021-11-30 08:40:50|12186.93|12186.93|12188.78|12188.78|12188.78|12188.78|12186.93|12186.93|0
1638261670000|2021-11-30 08:41:10|12189.19|12189.19|12189.19|12189.19|12189.19|12189.19|12189.19|12189.19|0
1638261680000|2021-11-30 08:41:20|12190.07|12190.07|12192.19|12192.19|12192.19|12192.19|12190.07|12190.07|0
1638261700000|2021-11-30 08:41:40|12191.66|12191.66|12191.44|12191.44|12191.66|12191.66|12191.44|12191.44|0
1638261710000|2021-11-30 08:41:50|12192.05|12192.05|12196.05|12196.05|12196.05|12196.05|12191.04|12191.04|0
1638261720000|2021-11-30 08:42:00|12197.06|12197.06|12196.63|12196.63|12197.41|12197.41|12196.63|12196.63|0
1638261730000|2021-11-30 08:42:10|12195.63|12195.63|12197.09|12197.09|12197.09|12197.09|12195.63|12195.63|0
1638261750000|2021-11-30 08:42:30|12198.32|12198.32|12203.42|12203.42|12203.42|12203.42|12198.32|12198.32|0
1638261760000|2021-11-30 08:42:40|12203.77|12203.77|12206.55|12206.55|12206.55|12206.55|12203.77|12203.77|0
1638261770000|2021-11-30 08:42:50|12207.26|12207.26|12207.26|12207.26|12207.26|12207.26|12207.26|12207.26|0
1638261780000|2021-11-30 08:43:00|12206.85|12206.85|12205.84|12205.84|12206.85|12206.85|12205.84|12205.84|0
1638261790000|2021-11-30 08:43:10|12206.2|12206.2|12206.61|12206.61|12206.61|12206.61|12206.2|12206.2|0
1638261800000|2021-11-30 08:43:20|12207.84|12207.84|12209.14|12209.14|12209.14|12209.14|12207.84|12207.84|0
1638261810000|2021-11-30 08:43:30|12209.74|12209.74|12208.73|12208.73|12209.74|12209.74|12208.73|12208.73|0
1638261820000|2021-11-30 08:43:40|12207.5|12207.5|12207.23|12207.23|12207.5|12207.5|12207.23|12207.23|0
1638261830000|2021-11-30 08:43:50|12206.77|12206.77|12206.36|12206.36|12206.77|12206.77|12206.36|12206.36|0
1638261840000|2021-11-30 08:44:00|12206.31|12206.31|12208.8|12208.8|12208.85|12208.85|12206.31|12206.31|0
1638261850000|2021-11-30 08:44:10|12208.91|12208.91|12208.91|12208.91|12208.91|12208.91|12208.91|12208.91|0
1638261870000|2021-11-30 08:44:30|12208.69|12208.69|12202.89|12202.89|12208.69|12208.69|12202.89|12202.89|0
1638261880000|2021-11-30 08:44:40|12202.74|12202.74|12200.5|12200.5|12202.74|12202.74|12200.5|12200.5|0
1638261890000|2021-11-30 08:44:50|12199.27|12199.27|12198.02|12198.02|12199.27|12199.27|12198.02|12198.02|0
1638261900000|2021-11-30 08:45:00|12197.85|12197.85|12194.5|12194.5|12197.85|12197.85|12194.5|12194.5|0
1638261910000|2021-11-30 08:45:10|12195.51|12195.51|12197.52|12197.52|12198.75|12198.75|12195.51|12195.51|0
1638261920000|2021-11-30 08:45:20|12197.57|12197.57|12198.59|12198.59|12198.59|12198.59|12196.35|12196.35|0
1638261930000|2021-11-30 08:45:30|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|12197.36|0
1638261940000|2021-11-30 08:45:40|12198.37|12198.37|12192.89|12192.89|12198.37|12198.37|12192.89|12192.89|0
1638261950000|2021-11-30 08:45:50|12192.18|12192.18|12186|12186|12192.18|12192.18|12186|12186|0
1638261960000|2021-11-30 08:46:00|12184.77|12184.77|12188.3|12188.3|12188.3|12188.3|12184.41|12184.41|0
1638261970000|2021-11-30 08:46:10|12187.29|12187.29|12187.51|12187.51|12187.51|12187.51|12184.27|12184.27|0
1638261980000|2021-11-30 08:46:20|12186.5|12186.5|12185.06|12185.06|12186.5|12186.5|12185.06|12185.06|0
1638261990000|2021-11-30 08:46:30|12183.05|12183.05|12184.05|12184.05|12185.06|12185.06|12182.04|12182.04|0
1638262000000|2021-11-30 08:46:40|12182.99|12182.99|12182.99|12182.99|12182.99|12182.99|12182.99|12182.99|0
1638262010000|2021-11-30 08:46:50|12181.76|12181.76|12181.91|12181.91|12181.91|12181.91|12181.76|12181.76|0
1638262020000|2021-11-30 08:47:00|12179.9|12179.9|12178.77|12178.77|12180.52|12180.52|12178.77|12178.77|0
1638262030000|2021-11-30 08:47:10|12175.26|12175.26|12170.07|12170.07|12175.26|12175.26|12169.87|12169.87|0
1638262040000|2021-11-30 08:47:20|12169.92|12169.92|12168.61|12168.61|12169.92|12169.92|12167.38|12167.38|0
1638262050000|2021-11-30 08:47:30|12168.83|12168.83|12173.43|12173.43|12173.43|12173.43|12168.83|12168.83|0
1638262060000|2021-11-30 08:47:40|12174.66|12174.66|12173.02|12173.02|12174.66|12174.66|12173.02|12173.02|0
1638262070000|2021-11-30 08:47:50|12172.61|12172.61|12173.22|12173.22|12173.62|12173.62|12171.99|12171.99|0
1638262080000|2021-11-30 08:48:00|12173.62|12173.62|12176.91|12176.91|12176.91|12176.91|12173.62|12173.62|0
1638262090000|2021-11-30 08:48:10|12177.27|12177.27|12180.28|12180.28|12180.28|12180.28|12177.27|12177.27|0
1638262110000|2021-11-30 08:48:30|12178.27|12178.27|12178.27|12178.27|12178.27|12178.27|12178.27|12178.27|0
1638262120000|2021-11-30 08:48:40|12179.04|12179.04|12178.99|12178.99|12179.04|12179.04|12178.32|12178.32|0
1638262130000|2021-11-30 08:48:50|12178.47|12178.47|12177.19|12177.19|12180.48|12180.48|12177.19|12177.19|0
1638262140000|2021-11-30 08:49:00|12175.96|12175.96|12178.01|12178.01|12178.01|12178.01|12171.52|12171.52|0
1638262150000|2021-11-30 08:49:10|12178.36|12178.36|12180.52|12180.52|12180.52|12180.52|12178.36|12178.36|0
1638262170000|2021-11-30 08:49:30|12180.27|12180.27|12181.54|12181.54|12181.54|12181.54|12179.86|12179.86|0
1638262180000|2021-11-30 08:49:40|12181.33|12181.33|12181.33|12181.33|12181.33|12181.33|12181.33|12181.33|0
1638262190000|2021-11-30 08:49:50|12182.56|12182.56|12184.57|12184.57|12184.57|12184.57|12182.56|12182.56|0
1638262200000|2021-11-30 08:50:00|12184.7|12184.7|12187.34|12187.34|12187.75|12187.75|12184.7|12184.7|0
1638262210000|2021-11-30 08:50:10|12186.33|12186.33|12184.1|12184.1|12186.33|12186.33|12184.1|12184.1|0
1638262220000|2021-11-30 08:50:20|12184.62|12184.62|12184.8|12184.8|12185.62|12185.62|12184.62|12184.62|0
1638262230000|2021-11-30 08:50:30|12183.58|12183.58|12178.62|12178.62|12183.58|12183.58|12178.62|12178.62|0
1638262240000|2021-11-30 08:50:40|12179.33|12179.33|12179.54|12179.54|12180.33|12180.33|12179.33|12179.33|0
1638262260000|2021-11-30 08:51:00|12179.03|12179.03|12180.03|12180.03|12180.03|12180.03|12178.81|12178.81|0
1638262270000|2021-11-30 08:51:10|12179.86|12179.86|12181.09|12181.09|12181.09|12181.09|12179.86|12179.86|0
1638262280000|2021-11-30 08:51:20|12181.3|12181.3|12184.94|12184.94|12184.94|12184.94|12181.3|12181.3|0
1638262300000|2021-11-30 08:51:40|12184.83|12184.83|12186.53|12186.53|12186.53|12186.53|12184.83|12184.83|0
1638262310000|2021-11-30 08:51:50|12186.66|12186.66|12186.93|12186.93|12186.93|12186.93|12186.66|12186.66|0
1638262320000|2021-11-30 08:52:00|12188.94|12188.94|12188.72|12188.72|12188.94|12188.94|12188.72|12188.72|0
1638262330000|2021-11-30 08:52:10|12189.95|12189.95|12189.95|12189.95|12189.95|12189.95|12189.95|12189.95|0
1638262350000|2021-11-30 08:52:30|12190.96|12190.96|12195.89|12195.89|12195.89|12195.89|12190.96|12190.96|0
1638262370000|2021-11-30 08:52:50|12193.88|12193.88|12193.88|12193.88|12193.88|12193.88|12193.88|12193.88|0
1638262380000|2021-11-30 08:53:00|12194.23|12194.23|12194.59|12194.59|12194.59|12194.59|12194.23|12194.23|0
1638262410000|2021-11-30 08:53:30|12195.39|12195.39|12195.39|12195.39|12195.39|12195.39|12195.39|12195.39|0
1638262420000|2021-11-30 08:53:40|12195.8|12195.8|12194.79|12194.79|12195.8|12195.8|12194.79|12194.79|0
1638262430000|2021-11-30 08:53:50|12193.97|12193.97|12195.33|12195.33|12195.33|12195.33|12193.97|12193.97|0
1638262440000|2021-11-30 08:54:00|12195.57|12195.57|12200.66|12200.66|12200.66|12200.66|12195.57|12195.57|0
1638262450000|2021-11-30 08:54:10|12201|12201|12203.87|12203.87|12203.87|12203.87|12201|12201|0
1638262460000|2021-11-30 08:54:20|12204.25|12204.25|12204.25|12204.25|12204.25|12204.25|12204.25|12204.25|0
1638262470000|2021-11-30 08:54:30|12207.27|12207.27|12207.67|12207.67|12207.67|12207.67|12207.27|12207.27|0
1638262480000|2021-11-30 08:54:40|12207.91|12207.91|12209.19|12209.19|12209.19|12209.19|12207.91|12207.91|0
1638262490000|2021-11-30 08:54:50|12208.92|12208.92|12208.66|12208.66|12208.92|12208.92|12208.66|12208.66|0
1638262500000|2021-11-30 08:55:00|12209.89|12209.89|12209.89|12209.89|12209.89|12209.89|12209.89|12209.89|0
1638262520000|2021-11-30 08:55:20|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|0
1638262530000|2021-11-30 08:55:30|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|12211.29|0
1638262540000|2021-11-30 08:55:40|12212.3|12212.3|12211.92|12211.92|12212.3|12212.3|12211.92|12211.92|0
1638262550000|2021-11-30 08:55:50|12210.69|12210.69|12210.42|12210.42|12210.69|12210.69|12210.42|12210.42|0
1638262590000|2021-11-30 08:56:30|12209.87|12209.87|12209.34|12209.34|12209.87|12209.87|12209.34|12209.34|0
1638262600000|2021-11-30 08:56:40|12210.56|12210.56|12210.33|12210.33|12210.56|12210.56|12210.33|12210.33|0
1638262610000|2021-11-30 08:56:50|12212.34|12212.34|12212.34|12212.34|12212.34|12212.34|12212.34|12212.34|0
1638262620000|2021-11-30 08:57:00|12215.16|12215.16|12218.87|12218.87|12218.87|12218.87|12215.16|12215.16|0
1638262630000|2021-11-30 08:57:10|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|0
1638262640000|2021-11-30 08:57:20|12220.39|12220.39|12221.4|12221.4|12221.4|12221.4|12220.39|12220.39|0
1638262650000|2021-11-30 08:57:30|12221.23|12221.23|12217.52|12217.52|12221.23|12221.23|12217.52|12217.52|0
1638262660000|2021-11-30 08:57:40|12217.11|12217.11|12214.45|12214.45|12217.11|12217.11|12214.24|12214.24|0
1638262670000|2021-11-30 08:57:50|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|0
1638262680000|2021-11-30 08:58:00|12207.78|12207.78|12205.3|12205.3|12207.78|12207.78|12204.95|12204.95|0
1638262690000|2021-11-30 08:58:10|12202.23|12202.23|12201.87|12201.87|12202.23|12202.23|12201.87|12201.87|0
1638262700000|2021-11-30 08:58:20|12201.66|12201.66|12199.16|12199.16|12201.66|12201.66|12199.16|12199.16|0
1638262710000|2021-11-30 08:58:30|12198.64|12198.64|12196.31|12196.31|12198.64|12198.64|12196.31|12196.31|0
1638262720000|2021-11-30 08:58:40|12195.08|12195.08|12192.67|12192.67|12195.73|12195.73|12192.67|12192.67|0
1638262730000|2021-11-30 08:58:50|12192.5|12192.5|12191.99|12191.99|12192.5|12192.5|12191.99|12191.99|0
1638262740000|2021-11-30 08:59:00|12188.97|12188.97|12189.09|12189.09|12189.33|12189.33|12188.62|12188.62|0
1638262750000|2021-11-30 08:59:10|12188.92|12188.92|12184.9|12184.9|12188.92|12188.92|12184.9|12184.9|0
1638262760000|2021-11-30 08:59:20|12185.91|12185.91|12190.16|12190.16|12190.51|12190.51|12185.91|12185.91|0
1638262790000|2021-11-30 08:59:50|12191.39|12191.39|12188.37|12188.37|12191.39|12191.39|12188.37|12188.37|0
1638262800000|2021-11-30 09:00:00|12188.61|12188.61|12189.55|12189.55|12189.55|12189.55|12186.16|12186.16|0
1638262810000|2021-11-30 09:00:10|12189.46|12189.46|12189.29|12189.29|12189.46|12189.46|12189.29|12189.29|0
1638262820000|2021-11-30 09:00:20|12188.3|12188.3|12181.24|12181.24|12188.3|12188.3|12181.24|12181.24|0
1638262830000|2021-11-30 09:00:30|12180.97|12180.97|12180.21|12180.21|12182.22|12182.22|12180.04|12180.04|0
1638262840000|2021-11-30 09:00:40|12181.44|12181.44|12180.21|12180.21|12181.44|12181.44|12180.21|12180.21|0
1638262850000|2021-11-30 09:00:50|12179.87|12179.87|12181.31|12181.31|12181.72|12181.72|12178.29|12178.29|0
1638262860000|2021-11-30 09:01:00|12180.08|12180.08|12172.71|12172.71|12180.08|12180.08|12172.71|12172.71|0
1638262870000|2021-11-30 09:01:10|12172.93|12172.93|12170.56|12170.56|12172.93|12172.93|12169.55|12169.55|0
1638262880000|2021-11-30 09:01:20|12168.55|12168.55|12168.7|12168.7|12168.7|12168.7|12168.55|12168.55|0
1638262890000|2021-11-30 09:01:30|12167.47|12167.47|12165.8|12165.8|12169.48|12169.48|12165.8|12165.8|0
1638262900000|2021-11-30 09:01:40|12166.21|12166.21|12170.25|12170.25|12170.25|12170.25|12166.21|12166.21|0
1638262910000|2021-11-30 09:01:50|12170.49|12170.49|12166.21|12166.21|12170.49|12170.49|12166.21|12166.21|0
1638262920000|2021-11-30 09:02:00|12165.39|12165.39|12160.26|12160.26|12165.39|12165.39|12159.83|12159.83|0
1638262930000|2021-11-30 09:02:10|12162.27|12162.27|12156.09|12156.09|12162.27|12162.27|12156.09|12156.09|0
1638262940000|2021-11-30 09:02:20|12152.92|12152.92|12152.43|12152.43|12152.92|12152.92|12152.43|12152.43|0
1638262950000|2021-11-30 09:02:30|12151.9|12151.9|12152.06|12152.06|12152.06|12152.06|12151.9|12151.9|0
1638262960000|2021-11-30 09:02:40|12150.05|12150.05|12146.99|12146.99|12150.05|12150.05|12146.28|12146.28|0
1638262970000|2021-11-30 09:02:50|12146.46|12146.46|12139.83|12139.83|12146.46|12146.46|12139.83|12139.83|0
1638262980000|2021-11-30 09:03:00|12139.35|12139.35|12140.17|12140.17|12140.17|12140.17|12139.35|12139.35|0
1638262990000|2021-11-30 09:03:10|12140.52|12140.52|12140.52|12140.52|12140.52|12140.52|12140.52|12140.52|0
1638263000000|2021-11-30 09:03:20|12139.9|12139.9|12142.75|12142.75|12142.92|12142.92|12139.9|12139.9|0
1638263010000|2021-11-30 09:03:30|12140.74|12140.74|12137.44|12137.44|12140.74|12140.74|12137.44|12137.44|0
1638263020000|2021-11-30 09:03:40|12138.45|12138.45|12138.45|12138.45|12138.45|12138.45|12138.45|12138.45|0
1638263030000|2021-11-30 09:03:50|12138.98|12138.98|12140.21|12140.21|12140.21|12140.21|12137.98|12137.98|0
1638263040000|2021-11-30 09:04:00|12139.97|12139.97|12139.97|12139.97|12140.33|12140.33|12139.97|12139.97|0
1638263050000|2021-11-30 09:04:10|12141.21|12141.21|12141.21|12141.21|12141.21|12141.21|12140.77|12140.77|0
1638263060000|2021-11-30 09:04:20|12141.91|12141.91|12142.35|12142.35|12142.35|12142.35|12141.91|12141.91|0
1638263070000|2021-11-30 09:04:30|12141.91|12141.91|12142.94|12142.94|12143.15|12143.15|12141.91|12141.91|0
1638263080000|2021-11-30 09:04:40|12142.51|12142.51|12141.28|12141.28|12142.51|12142.51|12141.28|12141.28|0
1638263090000|2021-11-30 09:04:50|12141.12|12141.12|12141.64|12141.64|12141.64|12141.64|12141.12|12141.12|0
1638263100000|2021-11-30 09:05:00|12142.64|12142.64|12142.24|12142.24|12142.75|12142.75|12142.24|12142.24|0
1638263120000|2021-11-30 09:05:20|12143.87|12143.87|12151.78|12151.78|12151.78|12151.78|12143.87|12143.87|0
1638263130000|2021-11-30 09:05:30|12150.77|12150.77|12150.77|12150.77|12150.77|12150.77|12150.77|12150.77|0
1638263140000|2021-11-30 09:05:40|12149.77|12149.77|12149.55|12149.55|12149.77|12149.77|12149.55|12149.55|0
1638263160000|2021-11-30 09:06:00|12149.39|12149.39|12149.5|12149.5|12150.86|12150.86|12149.39|12149.39|0
1638263170000|2021-11-30 09:06:10|12149.33|12149.33|12149.33|12149.33|12149.33|12149.33|12149.33|12149.33|0
1638263180000|2021-11-30 09:06:20|12146.09|12146.09|12144.37|12144.37|12146.09|12146.09|12144.37|12144.37|0
1638263190000|2021-11-30 09:06:30|12143.14|12143.14|12126.85|12126.85|12143.14|12143.14|12126.85|12126.85|0
1638263200000|2021-11-30 09:06:40|12127.86|12127.86|12128.45|12128.45|12128.45|12128.45|12126.97|12126.97|0
1638263210000|2021-11-30 09:06:50|12128.86|12128.86|12128.52|12128.52|12128.86|12128.86|12128.52|12128.52|0
1638263220000|2021-11-30 09:07:00|12129.03|12129.03|12130.56|12130.56|12130.56|12130.56|12129.03|12129.03|0
1638263230000|2021-11-30 09:07:10|12130.97|12130.97|12130.97|12130.97|12130.97|12130.97|12130.97|12130.97|0
1638263240000|2021-11-30 09:07:20|12133.43|12133.43|12133.87|12133.87|12134.66|12134.66|12133.43|12133.43|0
1638263250000|2021-11-30 09:07:30|12132.87|12132.87|12132.31|12132.31|12132.87|12132.87|12131.8|12131.8|0
1638263260000|2021-11-30 09:07:40|12133.13|12133.13|12133.13|12133.13|12133.13|12133.13|12133.13|12133.13|0
1638263270000|2021-11-30 09:07:50|12132.57|12132.57|12141.83|12141.83|12141.83|12141.83|12132.57|12132.57|0
1638263290000|2021-11-30 09:08:10|12142.14|12142.14|12142.14|12142.14|12142.14|12142.14|12142.14|12142.14|0
1638263300000|2021-11-30 09:08:20|12142.33|12142.33|12142.33|12142.33|12142.33|12142.33|12142.33|12142.33|0
1638263310000|2021-11-30 09:08:30|12142.68|12142.68|12144.43|12144.43|12144.43|12144.43|12142.68|12142.68|0
1638263320000|2021-11-30 09:08:40|12144.21|12144.21|12144.21|12144.21|12144.21|12144.21|12144.21|12144.21|0
1638263340000|2021-11-30 09:09:00|12144.43|12144.43|12142.38|12142.38|12144.43|12144.43|12142.38|12142.38|0
1638263350000|2021-11-30 09:09:10|12142.73|12142.73|12145.4|12145.4|12145.4|12145.4|12142.73|12142.73|0
1638263360000|2021-11-30 09:09:20|12146.11|12146.11|12146.11|12146.11|12146.11|12146.11|12146.11|12146.11|0
1638263370000|2021-11-30 09:09:30|12146.62|12146.62|12145.38|12145.38|12146.62|12146.62|12145.38|12145.38|0
1638263380000|2021-11-30 09:09:40|12144.95|12144.95|12142.27|12142.27|12144.95|12144.95|12142.27|12142.27|0
1638263390000|2021-11-30 09:09:50|12142.03|12142.03|12142.03|12142.03|12142.03|12142.03|12142.03|12142.03|0
1638263400000|2021-11-30 09:10:00|12141.55|12141.55|12139.26|12139.26|12141.55|12141.55|12139.26|12139.26|0
1638263410000|2021-11-30 09:10:10|12140.08|12140.08|12140.08|12140.08|12140.08|12140.08|12140.08|12140.08|0
1638263430000|2021-11-30 09:10:30|12139.73|12139.73|12132.69|12132.69|12139.73|12139.73|12132.69|12132.69|0
1638263440000|2021-11-30 09:10:40|12131.46|12131.46|12127.56|12127.56|12131.46|12131.46|12127.56|12127.56|0
1638263450000|2021-11-30 09:10:50|12126.56|12126.56|12124.84|12124.84|12126.56|12126.56|12124.84|12124.84|0
1638263460000|2021-11-30 09:11:00|12122.38|12122.38|12119.12|12119.12|12122.73|12122.73|12119.12|12119.12|0
1638263470000|2021-11-30 09:11:10|12121.9|12121.9|12121.28|12121.28|12121.9|12121.9|12120.48|12120.48|0
1638263480000|2021-11-30 09:11:20|12121.07|12121.07|12121.07|12121.07|12121.07|12121.07|12121.07|12121.07|0
1638263490000|2021-11-30 09:11:30|12119.06|12119.06|12119.06|12119.06|12119.06|12119.06|12119.06|12119.06|0
1638263500000|2021-11-30 09:11:40|12118.19|12118.19|12116.79|12116.79|12118.19|12118.19|12116.79|12116.79|0
1638263510000|2021-11-30 09:11:50|12115.97|12115.97|12115.97|12115.97|12115.97|12115.97|12115.97|12115.97|0
1638263520000|2021-11-30 09:12:00|12114.74|12114.74|12109.46|12109.46|12114.74|12114.74|12109.46|12109.46|0
1638263530000|2021-11-30 09:12:10|12109.11|12109.11|12112.13|12112.13|12112.13|12112.13|12109.11|12109.11|0
1638263540000|2021-11-30 09:12:20|12113.36|12113.36|12114.68|12114.68|12114.68|12114.68|12113.36|12113.36|0
1638263550000|2021-11-30 09:12:30|12114.6|12114.6|12113.34|12113.34|12114.6|12114.6|12112.59|12112.59|0
1638263560000|2021-11-30 09:12:40|12113.26|12113.26|12113.94|12113.94|12113.94|12113.94|12113.26|12113.26|0
1638263570000|2021-11-30 09:12:50|12114.02|12114.02|12113.94|12113.94|12114.02|12114.02|12113.94|12113.94|0
1638263580000|2021-11-30 09:13:00|12116.4|12116.4|12116.4|12116.4|12116.4|12116.4|12116.4|12116.4|0
1638263590000|2021-11-30 09:13:10|12115.17|12115.17|12114.6|12114.6|12115.17|12115.17|12114.6|12114.6|0
1638263610000|2021-11-30 09:13:30|12114.81|12114.81|12118|12118|12118.12|12118.12|12114.81|12114.81|0
1638263630000|2021-11-30 09:13:50|12117.29|12117.29|12117.31|12117.31|12117.31|12117.31|12117.29|12117.29|0
1638263640000|2021-11-30 09:14:00|12117.23|12117.23|12112.8|12112.8|12117.23|12117.23|12112.2|12112.2|0
1638263650000|2021-11-30 09:14:10|12112.36|12112.36|12112.77|12112.77|12112.77|12112.77|12112.36|12112.36|0
1638263660000|2021-11-30 09:14:20|12113.18|12113.18|12114.88|12114.88|12114.88|12114.88|12112.17|12112.17|0
1638263670000|2021-11-30 09:14:30|12115.29|12115.29|12115.17|12115.17|12115.29|12115.29|12115.17|12115.17|0
1638263680000|2021-11-30 09:14:40|12115.39|12115.39|12116.62|12116.62|12116.62|12116.62|12115.39|12115.39|0
1638263690000|2021-11-30 09:14:50|12117.05|12117.05|12117.67|12117.67|12117.67|12117.67|12117.05|12117.05|0
1638263700000|2021-11-30 09:15:00|12113.37|12113.37|12111.14|12111.14|12113.37|12113.37|12111.14|12111.14|0
1638263710000|2021-11-30 09:15:10|12111.37|12111.37|12109.87|12109.87|12111.64|12111.64|12109.87|12109.87|0
1638263720000|2021-11-30 09:15:20|12110.09|12110.09|12110.5|12110.5|12110.5|12110.5|12110.09|12110.09|0
1638263740000|2021-11-30 09:15:40|12110.77|12110.77|12113.43|12113.43|12113.43|12113.43|12110.77|12110.77|0
1638263750000|2021-11-30 09:15:50|12114.5|12114.5|12115.32|12115.32|12115.32|12115.32|12114.5|12114.5|0
1638263760000|2021-11-30 09:16:00|12115.56|12115.56|12120.26|12120.26|12120.26|12120.26|12115.56|12115.56|0
1638263770000|2021-11-30 09:16:10|12121.49|12121.49|12119.48|12119.48|12121.49|12121.49|12118.48|12118.48|0
1638263780000|2021-11-30 09:16:20|12120.71|12120.71|12121.41|12121.41|12121.41|12121.41|12120.71|12120.71|0
1638263790000|2021-11-30 09:16:30|12121.58|12121.58|12122.18|12122.18|12122.18|12122.18|12121.4|12121.4|0
1638263800000|2021-11-30 09:16:40|12122.53|12122.53|12123.07|12123.07|12123.07|12123.07|12122.53|12122.53|0
1638263810000|2021-11-30 09:16:50|12124.11|12124.11|12124.16|12124.16|12124.31|12124.31|12124.11|12124.11|0
1638263820000|2021-11-30 09:17:00|12123.94|12123.94|12136.4|12136.4|12136.4|12136.4|12123.94|12123.94|0
1638263830000|2021-11-30 09:17:10|12136.81|12136.81|12136.81|12136.81|12136.81|12136.81|12136.81|12136.81|0
1638263840000|2021-11-30 09:17:20|12136.59|12136.59|12136.59|12136.59|12136.59|12136.59|12136.59|12136.59|0
1638263850000|2021-11-30 09:17:30|12136.33|12136.33|12135.97|12135.97|12136.33|12136.33|12135.97|12135.97|0
1638263860000|2021-11-30 09:17:40|12135.73|12135.73|12135.49|12135.49|12135.73|12135.73|12135.49|12135.49|0
1638263870000|2021-11-30 09:17:50|12135.18|12135.18|12135.14|12135.14|12135.18|12135.18|12135.14|12135.14|0
1638263880000|2021-11-30 09:18:00|12134.84|12134.84|12134.91|12134.91|12135.01|12135.01|12134.84|12134.84|0
1638263890000|2021-11-30 09:18:10|12136.54|12136.54|12138.72|12138.72|12138.72|12138.72|12136.54|12136.54|0
1638263900000|2021-11-30 09:18:20|12138.5|12138.5|12138.74|12138.74|12138.74|12138.74|12138.5|12138.5|0
1638263910000|2021-11-30 09:18:30|12138.44|12138.44|12138.39|12138.39|12138.44|12138.44|12138.39|12138.39|0
1638263930000|2021-11-30 09:18:50|12137.87|12137.87|12144.97|12144.97|12144.97|12144.97|12137.87|12137.87|0
1638263940000|2021-11-30 09:19:00|12145.14|12145.14|12145.7|12145.7|12145.7|12145.7|12145.14|12145.14|0
1638263950000|2021-11-30 09:19:10|12146.21|12146.21|12146.48|12146.48|12146.48|12146.48|12146.21|12146.21|0
1638263960000|2021-11-30 09:19:20|12147.71|12147.71|12147.28|12147.28|12147.71|12147.71|12147.28|12147.28|0
1638264000000|2021-11-30 09:20:00|12146.1|12146.1|12139.15|12139.15|12146.1|12146.1|12139.15|12139.15|0
1638264010000|2021-11-30 09:20:10|12139.53|12139.53|12142.69|12142.69|12142.69|12142.69|12139.26|12139.26|0
1638264020000|2021-11-30 09:20:20|12143.69|12143.69|12146.79|12146.79|12146.79|12146.79|12143.69|12143.69|0
1638264030000|2021-11-30 09:20:30|12147.22|12147.22|12147.56|12147.56|12147.56|12147.56|12147.22|12147.22|0
1638264040000|2021-11-30 09:20:40|12147.92|12147.92|12148.53|12148.53|12148.53|12148.53|12147.92|12147.92|0
1638264050000|2021-11-30 09:20:50|12148.88|12148.88|12153.16|12153.16|12153.16|12153.16|12148.88|12148.88|0
1638264060000|2021-11-30 09:21:00|12156.18|12156.18|12157.98|12157.98|12158.25|12158.25|12156.18|12156.18|0
1638264080000|2021-11-30 09:21:20|12155.97|12155.97|12155.6|12155.6|12155.97|12155.97|12154.37|12154.37|0
1638264090000|2021-11-30 09:21:30|12157.61|12157.61|12157.01|12157.01|12158.02|12158.02|12157.01|12157.01|0
1638264100000|2021-11-30 09:21:40|12157.14|12157.14|12157.14|12157.14|12157.14|12157.14|12157.14|12157.14|0
1638264120000|2021-11-30 09:22:00|12156.14|12156.14|12151.75|12151.75|12156.14|12156.14|12151.75|12151.75|0
1638264130000|2021-11-30 09:22:10|12152.75|12152.75|12151.75|12151.75|12152.75|12152.75|12151.75|12151.75|0
1638264140000|2021-11-30 09:22:20|12151.34|12151.34|12151.34|12151.34|12151.34|12151.34|12151.34|12151.34|0
1638264160000|2021-11-30 09:22:40|12151.19|12151.19|12151.59|12151.59|12151.59|12151.59|12151.19|12151.19|0
1638264170000|2021-11-30 09:22:50|12151.08|12151.08|12149.63|12149.63|12151.08|12151.08|12149.63|12149.63|0
1638264180000|2021-11-30 09:23:00|12149.98|12149.98|12147.35|12147.35|12149.98|12149.98|12147.35|12147.35|0
1638264190000|2021-11-30 09:23:10|12147.04|12147.04|12147.27|12147.27|12148|12148|12146.99|12146.99|0
1638264200000|2021-11-30 09:23:20|12146.1|12146.1|12143.78|12143.78|12146.1|12146.1|12143.24|12143.24|0
1638264220000|2021-11-30 09:23:40|12143.99|12143.99|12143.71|12143.71|12143.99|12143.99|12143.3|12143.3|0
1638264230000|2021-11-30 09:23:50|12143.55|12143.55|12144.56|12144.56|12144.56|12144.56|12143.55|12143.55|0
1638264240000|2021-11-30 09:24:00|12144.91|12144.91|12146.44|12146.44|12146.44|12146.44|12144.91|12144.91|0
1638264250000|2021-11-30 09:24:10|12146.09|12146.09|12146.44|12146.44|12146.44|12146.44|12146.09|12146.09|0
1638264260000|2021-11-30 09:24:20|12145.96|12145.96|12145.96|12145.96|12145.96|12145.96|12145.96|12145.96|0
1638264270000|2021-11-30 09:24:30|12145.88|12145.88|12145.88|12145.88|12145.88|12145.88|12145.88|12145.88|0
1638264280000|2021-11-30 09:24:40|12145.49|12145.49|12145.49|12145.49|12145.49|12145.49|12145.49|12145.49|0
1638264300000|2021-11-30 09:25:00|12144.95|12144.95|12138.34|12138.34|12144.95|12144.95|12138.34|12138.34|0
1638264310000|2021-11-30 09:25:10|12137.82|12137.82|12138.68|12138.68|12138.83|12138.83|12137.82|12137.82|0
1638264330000|2021-11-30 09:25:30|12138.32|12138.32|12135.13|12135.13|12138.32|12138.32|12135.13|12135.13|0
1638264350000|2021-11-30 09:25:50|12134.72|12134.72|12132.04|12132.04|12134.72|12134.72|12132.04|12132.04|0
1638264360000|2021-11-30 09:26:00|12131.63|12131.63|12130.4|12130.4|12132.67|12132.67|12130.4|12130.4|0
1638264370000|2021-11-30 09:26:10|12130.66|12130.66|12128.53|12128.53|12131.02|12131.02|12128.53|12128.53|0
1638264380000|2021-11-30 09:26:20|12128.94|12128.94|12129.16|12129.16|12129.16|12129.16|12128.94|12128.94|0
1638264390000|2021-11-30 09:26:30|12132.18|12132.18|12134.3|12134.3|12136.31|12136.31|12132.18|12132.18|0
1638264400000|2021-11-30 09:26:40|12134.71|12134.71|12135.36|12135.36|12135.36|12135.36|12134.71|12134.71|0
1638264410000|2021-11-30 09:26:50|12135.71|12135.71|12135.3|12135.3|12135.71|12135.71|12135.3|12135.3|0
1638264420000|2021-11-30 09:27:00|12135.57|12135.57|12135.51|12135.51|12136.58|12136.58|12135.51|12135.51|0
1638264430000|2021-11-30 09:27:10|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|0
1638264440000|2021-11-30 09:27:20|12136.37|12136.37|12141.38|12141.38|12141.38|12141.38|12136.37|12136.37|0
1638264450000|2021-11-30 09:27:30|12141.6|12141.6|12141.79|12141.79|12142.61|12142.61|12141.6|12141.6|0
1638264460000|2021-11-30 09:27:40|12141.63|12141.63|12142.86|12142.86|12142.86|12142.86|12141.63|12141.63|0
1638264470000|2021-11-30 09:27:50|12143.9|12143.9|12146.05|12146.05|12147.05|12147.05|12143.9|12143.9|0
1638264480000|2021-11-30 09:28:00|12146.77|12146.77|12146.92|12146.92|12146.92|12146.92|12146.77|12146.77|0
1638264490000|2021-11-30 09:28:10|12147.32|12147.32|12147.32|12147.32|12147.32|12147.32|12147.32|12147.32|0
1638264500000|2021-11-30 09:28:20|12148.36|12148.36|12149.36|12149.36|12149.36|12149.36|12148.36|12148.36|0
1638264510000|2021-11-30 09:28:30|12149.15|12149.15|12148.97|12148.97|12149.38|12149.38|12148.97|12148.97|0
1638264520000|2021-11-30 09:28:40|12148.71|12148.71|12147.47|12147.47|12148.71|12148.71|12147.47|12147.47|0
1638264530000|2021-11-30 09:28:50|12142.22|12142.22|12143.32|12143.32|12143.32|12143.32|12142.22|12142.22|0
1638264540000|2021-11-30 09:29:00|12142.28|12142.28|12136.59|12136.59|12142.28|12142.28|12136.54|12136.54|0
1638264550000|2021-11-30 09:29:10|12134.64|12134.64|12134.03|12134.03|12134.64|12134.64|12134.03|12134.03|0
1638264560000|2021-11-30 09:29:20|12132.02|12132.02|12130.84|12130.84|12132.02|12132.02|12130.71|12130.71|0
1638264570000|2021-11-30 09:29:30|12130.65|12130.65|12133.93|12133.93|12133.93|12133.93|12130.65|12130.65|0
1638264580000|2021-11-30 09:29:40|12132.93|12132.93|12133.52|12133.52|12133.52|12133.52|12132.52|12132.52|0
1638264590000|2021-11-30 09:29:50|12134.14|12134.14|12133.48|12133.48|12134.3|12134.3|12133.48|12133.48|0
1638264600000|2021-11-30 09:30:00|12133.84|12133.84|12135.2|12135.2|12135.2|12135.2|12133.84|12133.84|0
1638264620000|2021-11-30 09:30:20|12135.47|12135.47|12135.87|12135.87|12135.87|12135.87|12135.47|12135.47|0
1638264630000|2021-11-30 09:30:30|12133.86|12133.86|12132.16|12132.16|12133.86|12133.86|12132.16|12132.16|0
1638264640000|2021-11-30 09:30:40|12130.22|12130.22|12128.99|12128.99|12130.22|12130.22|12128.99|12128.99|0
1638264650000|2021-11-30 09:30:50|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|0
1638264660000|2021-11-30 09:31:00|12130|12130|12130|12130|12130|12130|12130|12130|0
1638264670000|2021-11-30 09:31:10|12129.59|12129.59|12130.3|12130.3|12130.3|12130.3|12129.59|12129.59|0
1638264680000|2021-11-30 09:31:20|12131.3|12131.3|12131.3|12131.3|12131.3|12131.3|12131.3|12131.3|0
1638264690000|2021-11-30 09:31:30|12130.59|12130.59|12130.59|12130.59|12130.59|12130.59|12130.59|12130.59|0
1638264700000|2021-11-30 09:31:40|12129.04|12129.04|12122.99|12122.99|12129.04|12129.04|12122.99|12122.99|0
1638264710000|2021-11-30 09:31:50|12122.48|12122.48|12119.83|12119.83|12122.48|12122.48|12119.83|12119.83|0
1638264720000|2021-11-30 09:32:00|12119.59|12119.59|12118.19|12118.19|12119.59|12119.59|12118.04|12118.04|0
1638264730000|2021-11-30 09:32:10|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|0
1638264770000|2021-11-30 09:32:50|12115.04|12115.04|12113.86|12113.86|12116.05|12116.05|12113.86|12113.86|0
1638264780000|2021-11-30 09:33:00|12114.02|12114.02|12113.47|12113.47|12114.02|12114.02|12113.47|12113.47|0
1638264790000|2021-11-30 09:33:10|12116.49|12116.49|12116.49|12116.49|12116.49|12116.49|12116.49|12116.49|0
1638264800000|2021-11-30 09:33:20|12115.45|12115.45|12114.22|12114.22|12115.45|12115.45|12114.22|12114.22|0
1638264810000|2021-11-30 09:33:30|12115.23|12115.23|12124.64|12124.64|12124.64|12124.64|12115.06|12115.06|0
1638264820000|2021-11-30 09:33:40|12124.99|12124.99|12127.91|12127.91|12127.91|12127.91|12124.99|12124.99|0
1638264830000|2021-11-30 09:33:50|12127.65|12127.65|12131.3|12131.3|12131.3|12131.3|12127.65|12127.65|0
1638264840000|2021-11-30 09:34:00|12131.06|12131.06|12132.53|12132.53|12132.53|12132.53|12131.06|12131.06|0
1638264850000|2021-11-30 09:34:10|12132.96|12132.96|12132.96|12132.96|12132.96|12132.96|12132.96|12132.96|0
1638264860000|2021-11-30 09:34:20|12134.97|12134.97|12135.73|12135.73|12135.73|12135.73|12134.97|12134.97|0
1638264870000|2021-11-30 09:34:30|12136.38|12136.38|12138.54|12138.54|12139.19|12139.19|12136.38|12136.38|0
1638264890000|2021-11-30 09:34:50|12138.62|12138.62|12140.33|12140.33|12141.04|12141.04|12138.62|12138.62|0
1638264900000|2021-11-30 09:35:00|12140.74|12140.74|12140.63|12140.63|12141.45|12141.45|12140.63|12140.63|0
1638264910000|2021-11-30 09:35:10|12140.76|12140.76|12141.08|12141.08|12141.08|12141.08|12140.72|12140.72|0
1638264920000|2021-11-30 09:35:20|12142.09|12142.09|12142.3|12142.3|12142.3|12142.3|12142.09|12142.09|0
1638264930000|2021-11-30 09:35:30|12142.83|12142.83|12142.83|12142.83|12142.83|12142.83|12142.83|12142.83|0
1638264940000|2021-11-30 09:35:40|12142.94|12142.94|12142.94|12142.94|12142.94|12142.94|12142.94|12142.94|0
1638264950000|2021-11-30 09:35:50|12143.35|12143.35|12143.05|12143.05|12143.35|12143.35|12143.05|12143.05|0
1638264960000|2021-11-30 09:36:00|12144.28|12144.28|12145.45|12145.45|12145.45|12145.45|12144.28|12144.28|0
1638264970000|2021-11-30 09:36:10|12145.57|12145.57|12146.89|12146.89|12146.89|12146.89|12145.57|12145.57|0
1638264980000|2021-11-30 09:36:20|12146.54|12146.54|12147.13|12147.13|12147.13|12147.13|12146.2|12146.2|0
1638265010000|2021-11-30 09:36:50|12147.54|12147.54|12145.59|12145.59|12147.54|12147.54|12145.59|12145.59|0
1638265020000|2021-11-30 09:37:00|12145.36|12145.36|12144.72|12144.72|12145.36|12145.36|12144.36|12144.36|0
1638265030000|2021-11-30 09:37:10|12144.28|12144.28|12143.25|12143.25|12144.28|12144.28|12143.25|12143.25|0
1638265040000|2021-11-30 09:37:20|12143.61|12143.61|12143.2|12143.2|12143.61|12143.61|12143.2|12143.2|0
1638265050000|2021-11-30 09:37:30|12143.03|12143.03|12142.62|12142.62|12143.03|12143.03|12142.62|12142.62|0
1638265070000|2021-11-30 09:37:50|12143.44|12143.44|12143.44|12143.44|12143.44|12143.44|12143.44|12143.44|0
1638265080000|2021-11-30 09:38:00|12143.2|12143.2|12143.2|12143.2|12143.2|12143.2|12143.2|12143.2|0
1638265090000|2021-11-30 09:38:10|12143.6|12143.6|12147.63|12147.63|12147.63|12147.63|12143.6|12143.6|0
1638265100000|2021-11-30 09:38:20|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|0
1638265110000|2021-11-30 09:38:30|12149.38|12149.38|12146.77|12146.77|12149.79|12149.79|12146.77|12146.77|0
1638265120000|2021-11-30 09:38:40|12146.99|12146.99|12146|12146|12146.99|12146.99|12145.76|12145.76|0
1638265130000|2021-11-30 09:38:50|12146.41|12146.41|12147.91|12147.91|12147.91|12147.91|12146.41|12146.41|0
1638265140000|2021-11-30 09:39:00|12150.92|12150.92|12151.09|12151.09|12151.09|12151.09|12150.92|12150.92|0
1638265150000|2021-11-30 09:39:10|12153.56|12153.56|12154.52|12154.52|12154.52|12154.52|12153.56|12153.56|0
1638265160000|2021-11-30 09:39:20|12154.25|12154.25|12154.66|12154.66|12154.66|12154.66|12154.25|12154.25|0
1638265180000|2021-11-30 09:39:40|12154.44|12154.44|12154.44|12154.44|12154.44|12154.44|12154.44|12154.44|0
1638265200000|2021-11-30 09:40:00|12154.85|12154.85|12159.92|12159.92|12159.92|12159.92|12154.45|12154.45|0
1638265210000|2021-11-30 09:40:10|12160.63|12160.63|12160.81|12160.81|12160.81|12160.81|12160.63|12160.63|0
1638265220000|2021-11-30 09:40:20|12161.82|12161.82|12161.82|12161.82|12161.82|12161.82|12161.82|12161.82|0
1638265230000|2021-11-30 09:40:30|12162.23|12162.23|12158.37|12158.37|12162.23|12162.23|12158.37|12158.37|0
1638265240000|2021-11-30 09:40:40|12158.2|12158.2|12152.28|12152.28|12158.2|12158.2|12152.28|12152.28|0
1638265250000|2021-11-30 09:40:50|12151.5|12151.5|12149.92|12149.92|12151.93|12151.93|12149.92|12149.92|0
1638265260000|2021-11-30 09:41:00|12149.21|12149.21|12153.85|12153.85|12153.85|12153.85|12149.21|12149.21|0
1638265270000|2021-11-30 09:41:10|12153.22|12153.22|12153.22|12153.22|12153.22|12153.22|12153.22|12153.22|0
1638265280000|2021-11-30 09:41:20|12153.74|12153.74|12161.55|12161.55|12161.55|12161.55|12153.74|12153.74|0
1638265290000|2021-11-30 09:41:30|12161.14|12161.14|12160.98|12160.98|12161.14|12161.14|12160.98|12160.98|0
1638265300000|2021-11-30 09:41:40|12160.67|12160.67|12159.43|12159.43|12160.67|12160.67|12159.43|12159.43|0
1638265310000|2021-11-30 09:41:50|12157.42|12157.42|12156.42|12156.42|12157.42|12157.42|12156.42|12156.42|0
1638265320000|2021-11-30 09:42:00|12155.35|12155.35|12156.03|12156.03|12156.06|12156.06|12155.35|12155.35|0
1638265330000|2021-11-30 09:42:10|12156.67|12156.67|12157.41|12157.41|12157.41|12157.41|12156.41|12156.41|0
1638265340000|2021-11-30 09:42:20|12158.42|12158.42|12158.59|12158.59|12158.59|12158.59|12158.42|12158.42|0
1638265350000|2021-11-30 09:42:30|12158.94|12158.94|12157.29|12157.29|12158.94|12158.94|12157.29|12157.29|0
1638265360000|2021-11-30 09:42:40|12160.53|12160.53|12160.53|12160.53|12160.53|12160.53|12160.53|12160.53|0
1638265370000|2021-11-30 09:42:50|12160.96|12160.96|12160.96|12160.96|12160.96|12160.96|12160.96|12160.96|0
1638265380000|2021-11-30 09:43:00|12161.32|12161.32|12161.32|12161.32|12161.32|12161.32|12161.32|12161.32|0
1638265390000|2021-11-30 09:43:10|12160.96|12160.96|12158.81|12158.81|12160.96|12160.96|12158.21|12158.21|0
1638265400000|2021-11-30 09:43:20|12158.54|12158.54|12158.42|12158.42|12158.54|12158.54|12158.42|12158.42|0
1638265410000|2021-11-30 09:43:30|12158.21|12158.21|12156.63|12156.63|12159.65|12159.65|12156.63|12156.63|0
1638265420000|2021-11-30 09:43:40|12156.36|12156.36|12156.36|12156.36|12156.36|12156.36|12156.36|12156.36|0
1638265440000|2021-11-30 09:44:00|12156.01|12156.01|12156.23|12156.23|12156.23|12156.23|12156.01|12156.01|0
1638265450000|2021-11-30 09:44:10|12156.12|12156.12|12156.12|12156.12|12156.12|12156.12|12154.89|12154.89|0
1638265460000|2021-11-30 09:44:20|12155.56|12155.56|12152.19|12152.19|12155.56|12155.56|12152.19|12152.19|0
1638265470000|2021-11-30 09:44:30|12151.92|12151.92|12152.63|12152.63|12152.63|12152.63|12151.62|12151.62|0
1638265480000|2021-11-30 09:44:40|12152.75|12152.75|12152.75|12152.75|12153.22|12153.22|12152.75|12152.75|0
1638265490000|2021-11-30 09:44:50|12152.82|12152.82|12152.99|12152.99|12152.99|12152.99|12152.51|12152.51|0
1638265500000|2021-11-30 09:45:00|12150.98|12150.98|12152.99|12152.99|12152.99|12152.99|12150.98|12150.98|0
1638265520000|2021-11-30 09:45:20|12153.2|12153.2|12153.2|12153.2|12153.2|12153.2|12153.2|12153.2|0
1638265530000|2021-11-30 09:45:30|12153.74|12153.74|12153.74|12153.74|12153.74|12153.74|12153.74|12153.74|0
1638265540000|2021-11-30 09:45:40|12154.97|12154.97|12155.45|12155.45|12155.45|12155.45|12154.97|12154.97|0
1638265560000|2021-11-30 09:46:00|12155.1|12155.1|12154.02|12154.02|12155.1|12155.1|12154.02|12154.02|0
1638265570000|2021-11-30 09:46:10|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|0
1638265580000|2021-11-30 09:46:20|12154.2|12154.2|12154.2|12154.2|12154.2|12154.2|12154.2|12154.2|0
1638265590000|2021-11-30 09:46:30|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|12154.37|0
1638265600000|2021-11-30 09:46:40|12153.14|12153.14|12152.78|12152.78|12153.14|12153.14|12152.78|12152.78|0
1638265610000|2021-11-30 09:46:50|12150.77|12150.77|12152|12152|12152|12152|12150.69|12150.69|0
1638265620000|2021-11-30 09:47:00|12151.56|12151.56|12151.56|12151.56|12151.56|12151.56|12151.56|12151.56|0
1638265630000|2021-11-30 09:47:10|12151.83|12151.83|12150.24|12150.24|12151.83|12151.83|12150.02|12150.02|0
1638265640000|2021-11-30 09:47:20|12152.49|12152.49|12154.95|12154.95|12154.95|12154.95|12152.49|12152.49|0
1638265650000|2021-11-30 09:47:30|12155.12|12155.12|12155.77|12155.77|12155.77|12155.77|12155.12|12155.12|0
1638265660000|2021-11-30 09:47:40|12158.79|12158.79|12156.99|12156.99|12158.79|12158.79|12156.78|12156.78|0
1638265670000|2021-11-30 09:47:50|12157.16|12157.16|12156.17|12156.17|12157.16|12157.16|12155.52|12155.52|0
1638265680000|2021-11-30 09:48:00|12154.94|12154.94|12154.94|12154.94|12154.94|12154.94|12154.94|12154.94|0
1638265690000|2021-11-30 09:48:10|12154.47|12154.47|12154.47|12154.47|12154.65|12154.65|12154.47|12154.47|0
1638265700000|2021-11-30 09:48:20|12153.47|12153.47|12153.47|12153.47|12153.47|12153.47|12153.47|12153.47|0
1638265710000|2021-11-30 09:48:30|12152.82|12152.82|12154.21|12154.21|12154.21|12154.21|12152.82|12152.82|0
1638265720000|2021-11-30 09:48:40|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|0
1638265730000|2021-11-30 09:48:50|12154.4|12154.4|12154.4|12154.4|12154.4|12154.4|12154.4|12154.4|0
1638265740000|2021-11-30 09:49:00|12154.53|12154.53|12156.19|12156.19|12156.19|12156.19|12153.96|12153.96|0
1638265750000|2021-11-30 09:49:10|12156.45|12156.45|12161.52|12161.52|12161.52|12161.52|12156.45|12156.45|0
1638265760000|2021-11-30 09:49:20|12164.33|12164.33|12166.59|12166.59|12166.59|12166.59|12164.33|12164.33|0
1638265780000|2021-11-30 09:49:40|12166.37|12166.37|12169.81|12169.81|12169.81|12169.81|12166.37|12166.37|0
1638265790000|2021-11-30 09:49:50|12168.8|12168.8|12165.51|12165.51|12168.8|12168.8|12165.51|12165.51|0
1638265800000|2021-11-30 09:50:00|12164.28|12164.28|12163.29|12163.29|12164.28|12164.28|12163.29|12163.29|0
1638265810000|2021-11-30 09:50:10|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|0
1638265820000|2021-11-30 09:50:20|12166.01|12166.01|12166.52|12166.52|12166.52|12166.52|12166.01|12166.01|0
1638265830000|2021-11-30 09:50:30|12166.41|12166.41|12166.41|12166.41|12166.41|12166.41|12166.41|12166.41|0
1638265840000|2021-11-30 09:50:40|12165.18|12165.18|12165.47|12165.47|12165.59|12165.59|12165.18|12165.18|0
1638265860000|2021-11-30 09:51:00|12166.7|12166.7|12168.58|12168.58|12168.58|12168.58|12166.7|12166.7|0
1638265870000|2021-11-30 09:51:10|12168.1|12168.1|12168.1|12168.1|12168.1|12168.1|12168.1|12168.1|0
1638265880000|2021-11-30 09:51:20|12167.75|12167.75|12167.75|12167.75|12167.75|12167.75|12167.75|12167.75|0
1638265890000|2021-11-30 09:51:30|12163.37|12163.37|12163.37|12163.37|12163.37|12163.37|12163.37|12163.37|0
1638265900000|2021-11-30 09:51:40|12163.58|12163.58|12167.61|12167.61|12167.61|12167.61|12163.58|12163.58|0
1638265910000|2021-11-30 09:51:50|12168.84|12168.84|12170.55|12170.55|12170.55|12170.55|12168.84|12168.84|0
1638265920000|2021-11-30 09:52:00|12171.77|12171.77|12173|12173|12173|12173|12171.77|12171.77|0
1638265930000|2021-11-30 09:52:10|12173.11|12173.11|12177.65|12177.65|12177.65|12177.65|12173.11|12173.11|0
1638265940000|2021-11-30 09:52:20|12178.66|12178.66|12178.06|12178.06|12178.66|12178.66|12178.06|12178.06|0
1638265950000|2021-11-30 09:52:30|12178.28|12178.28|12178.28|12178.28|12178.28|12178.28|12178.28|12178.28|0
1638265960000|2021-11-30 09:52:40|12178.54|12178.54|12175.37|12175.37|12178.54|12178.54|12175.12|12175.12|0
1638265970000|2021-11-30 09:52:50|12175.96|12175.96|12175.96|12175.96|12175.96|12175.96|12175.96|12175.96|0
1638265980000|2021-11-30 09:53:00|12175.75|12175.75|12174.26|12174.26|12175.75|12175.75|12174.26|12174.26|0
1638265990000|2021-11-30 09:53:10|12175.49|12175.49|12176.66|12176.66|12178.24|12178.24|12174.74|12174.74|0
1638266000000|2021-11-30 09:53:20|12177.15|12177.15|12176.06|12176.06|12177.15|12177.15|12176.06|12176.06|0
1638266010000|2021-11-30 09:53:30|12174.83|12174.83|12174.83|12174.83|12174.83|12174.83|12174.83|12174.83|0
1638266020000|2021-11-30 09:53:40|12174.9|12174.9|12174.75|12174.75|12174.9|12174.9|12174.75|12174.75|0
1638266030000|2021-11-30 09:53:50|12174.21|12174.21|12174.38|12174.38|12174.38|12174.38|12174.21|12174.21|0
1638266040000|2021-11-30 09:54:00|12174.46|12174.46|12174.3|12174.3|12174.46|12174.46|12174.3|12174.3|0
1638266050000|2021-11-30 09:54:10|12174.22|12174.22|12174.22|12174.22|12174.22|12174.22|12174.22|12174.22|0
1638266060000|2021-11-30 09:54:20|12174.3|12174.3|12175.65|12175.65|12175.65|12175.65|12174.07|12174.07|0
1638266070000|2021-11-30 09:54:30|12175.57|12175.57|12171.81|12171.81|12175.57|12175.57|12171.81|12171.81|0
1638266080000|2021-11-30 09:54:40|12170.77|12170.77|12172.25|12172.25|12172.49|12172.49|12170.6|12170.6|0
1638266090000|2021-11-30 09:54:50|12172.18|12172.18|12172.18|12172.18|12172.18|12172.18|12172.18|12172.18|0
1638266100000|2021-11-30 09:55:00|12171.7|12171.7|12171.16|12171.16|12171.7|12171.7|12171.16|12171.16|0
1638266110000|2021-11-30 09:55:10|12170.73|12170.73|12170.86|12170.86|12170.86|12170.86|12170.45|12170.45|0
1638266120000|2021-11-30 09:55:20|12170.78|12170.78|12173.58|12173.58|12173.58|12173.58|12170.78|12170.78|0
1638266130000|2021-11-30 09:55:30|12174.1|12174.1|12175.33|12175.33|12175.33|12175.33|12174.1|12174.1|0
1638266140000|2021-11-30 09:55:40|12175.49|12175.49|12175.49|12175.49|12175.49|12175.49|12175.49|12175.49|0
1638266160000|2021-11-30 09:56:00|12177.5|12177.5|12179.79|12179.79|12179.79|12179.79|12177.5|12177.5|0
1638266170000|2021-11-30 09:56:10|12180.03|12180.03|12179.95|12179.95|12180.03|12180.03|12179.95|12179.95|0
1638266180000|2021-11-30 09:56:20|12180.19|12180.19|12179.95|12179.95|12180.19|12180.19|12179.95|12179.95|0
1638266200000|2021-11-30 09:56:40|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|0
1638266210000|2021-11-30 09:56:50|12183.13|12183.13|12183.13|12183.13|12183.13|12183.13|12183.13|12183.13|0
1638266220000|2021-11-30 09:57:00|12182.97|12182.97|12183.13|12183.13|12183.13|12183.13|12182.97|12182.97|0
1638266240000|2021-11-30 09:57:20|12182.72|12182.72|12183.12|12183.12|12183.12|12183.12|12182.72|12182.72|0
1638266250000|2021-11-30 09:57:30|12182.11|12182.11|12182.11|12182.11|12182.11|12182.11|12182.11|12182.11|0
1638266260000|2021-11-30 09:57:40|12182.33|12182.33|12181.1|12181.1|12182.33|12182.33|12181.1|12181.1|0
1638266290000|2021-11-30 09:58:10|12181.27|12181.27|12182.45|12182.45|12182.45|12182.45|12181.27|12181.27|0
1638266300000|2021-11-30 09:58:20|12182.66|12182.66|12184.55|12184.55|12184.82|12184.82|12182.66|12182.66|0
1638266310000|2021-11-30 09:58:30|12185.07|12185.07|12185.07|12185.07|12185.07|12185.07|12185.07|12185.07|0
1638266330000|2021-11-30 09:58:50|12187.08|12187.08|12187.08|12187.08|12187.08|12187.08|12187.08|12187.08|0
1638266340000|2021-11-30 09:59:00|12187.28|12187.28|12188.09|12188.09|12188.09|12188.09|12187.28|12187.28|0
1638266350000|2021-11-30 09:59:10|12187.68|12187.68|12188.09|12188.09|12188.09|12188.09|12187.68|12187.68|0
1638266360000|2021-11-30 09:59:20|12186.08|12186.08|12185.78|12185.78|12186.08|12186.08|12185.78|12185.78|0
1638266380000|2021-11-30 09:59:40|12185.51|12185.51|12188.24|12188.24|12188.7|12188.7|12185.51|12185.51|0
1638266390000|2021-11-30 09:59:50|12188.45|12188.45|12188.17|12188.17|12189.12|12189.12|12188.17|12188.17|0
1638266400000|2021-11-30 10:00:00|12189.4|12189.4|12190.63|12190.63|12190.63|12190.63|12189.4|12189.4|0
1638266410000|2021-11-30 10:00:10|12190.98|12190.98|12191.15|12191.15|12191.15|12191.15|12190.98|12190.98|0
1638266420000|2021-11-30 10:00:20|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|12191.37|0
1638266430000|2021-11-30 10:00:30|12191.77|12191.77|12191.88|12191.88|12191.88|12191.88|12191.77|12191.77|0
1638266440000|2021-11-30 10:00:40|12191.71|12191.71|12191.71|12191.71|12191.71|12191.71|12191.71|12191.71|0
1638266450000|2021-11-30 10:00:50|12191.5|12191.5|12197.93|12197.93|12198.4|12198.4|12191.5|12191.5|0
1638266460000|2021-11-30 10:01:00|12197.69|12197.69|12196.16|12196.16|12198.4|12198.4|12196.16|12196.16|0
1638266470000|2021-11-30 10:01:10|12196.43|12196.43|12198.66|12198.66|12198.66|12198.66|12196.43|12196.43|0
1638266480000|2021-11-30 10:01:20|12198.26|12198.26|12194.85|12194.85|12198.26|12198.26|12194.85|12194.85|0
1638266490000|2021-11-30 10:01:30|12195.26|12195.26|12195.26|12195.26|12195.26|12195.26|12195.26|12195.26|0
1638266510000|2021-11-30 10:01:50|12195.05|12195.05|12195.38|12195.38|12195.51|12195.51|12195.05|12195.05|0
1638266520000|2021-11-30 10:02:00|12194.97|12194.97|12190.44|12190.44|12194.97|12194.97|12190.44|12190.44|0
1638266530000|2021-11-30 10:02:10|12190.84|12190.84|12190.28|12190.28|12190.84|12190.84|12190.28|12190.28|0
1638266540000|2021-11-30 10:02:20|12189.05|12189.05|12189.18|12189.18|12189.18|12189.18|12189.05|12189.05|0
1638266550000|2021-11-30 10:02:30|12189.36|12189.36|12189.36|12189.36|12189.36|12189.36|12189.36|12189.36|0
1638266560000|2021-11-30 10:02:40|12187.34|12187.34|12188.34|12188.34|12190.8|12190.8|12186.95|12186.95|0
1638266580000|2021-11-30 10:03:00|12189.7|12189.7|12189.7|12189.7|12189.7|12189.7|12189.7|12189.7|0
1638266600000|2021-11-30 10:03:20|12188.88|12188.88|12188.04|12188.04|12189.05|12189.05|12188.04|12188.04|0
1638266610000|2021-11-30 10:03:30|12187.04|12187.04|12187.45|12187.45|12187.45|12187.45|12187.04|12187.04|0
1638266620000|2021-11-30 10:03:40|12187.96|12187.96|12186.71|12186.71|12187.96|12187.96|12185.48|12185.48|0
1638266630000|2021-11-30 10:03:50|12185.48|12185.48|12181.88|12181.88|12185.48|12185.48|12181.88|12181.88|0
1638266640000|2021-11-30 10:04:00|12181.64|12181.64|12183.09|12183.09|12183.33|12183.33|12181.47|12181.47|0
1638266650000|2021-11-30 10:04:10|12182.08|12182.08|12182.02|12182.02|12182.08|12182.08|12181.85|12181.85|0
1638266660000|2021-11-30 10:04:20|12181.02|12181.02|12181.02|12181.02|12181.02|12181.02|12181.02|12181.02|0
1638266680000|2021-11-30 10:04:40|12180.66|12180.66|12180.66|12180.66|12180.66|12180.66|12180.66|12180.66|0
1638266690000|2021-11-30 10:04:50|12180.74|12180.74|12180.74|12180.74|12180.74|12180.74|12180.74|12180.74|0
1638266700000|2021-11-30 10:05:00|12181.97|12181.97|12183.77|12183.77|12183.77|12183.77|12181.73|12181.73|0
1638266710000|2021-11-30 10:05:10|12183.75|12183.75|12187.03|12187.03|12187.03|12187.03|12183.75|12183.75|0
1638266740000|2021-11-30 10:05:40|12187.38|12187.38|12187.19|12187.19|12187.55|12187.55|12186.97|12186.97|0
1638266780000|2021-11-30 10:06:20|12186.43|12186.43|12189.15|12189.15|12189.15|12189.15|12186.43|12186.43|0
1638266790000|2021-11-30 10:06:30|12189.87|12189.87|12189.63|12189.63|12189.87|12189.87|12189.63|12189.63|0
1638266800000|2021-11-30 10:06:40|12189.53|12189.53|12189.3|12189.3|12189.53|12189.53|12189.13|12189.13|0
1638266810000|2021-11-30 10:06:50|12189.47|12189.47|12189.34|12189.34|12189.47|12189.47|12189.34|12189.34|0
1638266820000|2021-11-30 10:07:00|12190.57|12190.57|12188.77|12188.77|12190.79|12190.79|12188.77|12188.77|0
1638266830000|2021-11-30 10:07:10|12188.36|12188.36|12183.75|12183.75|12188.36|12188.36|12183.75|12183.75|0
1638266840000|2021-11-30 10:07:20|12182.99|12182.99|12183.4|12183.4|12184.22|12184.22|12182.89|12182.89|0
1638266850000|2021-11-30 10:07:30|12183.23|12183.23|12182.41|12182.41|12183.23|12183.23|12182.41|12182.41|0
1638266860000|2021-11-30 10:07:40|12181.97|12181.97|12180.75|12180.75|12181.97|12181.97|12180.75|12180.75|0
1638266880000|2021-11-30 10:08:00|12180.99|12180.99|12180.8|12180.8|12181.23|12181.23|12180.8|12180.8|0
1638266890000|2021-11-30 10:08:10|12180.27|12180.27|12177.35|12177.35|12180.27|12180.27|12177.35|12177.35|0
1638266910000|2021-11-30 10:08:30|12177.71|12177.71|12177.71|12177.71|12177.71|12177.71|12177.71|12177.71|0
1638266920000|2021-11-30 10:08:40|12176.7|12176.7|12176.7|12176.7|12176.7|12176.7|12176.7|12176.7|0
1638266940000|2021-11-30 10:09:00|12176.97|12176.97|12176.97|12176.97|12176.97|12176.97|12176.97|12176.97|0
1638266950000|2021-11-30 10:09:10|12178.41|12178.41|12183.93|12183.93|12184.25|12184.25|12178.41|12178.41|0
1638266960000|2021-11-30 10:09:20|12184.15|12184.15|12184.19|12184.19|12184.41|12184.41|12183.88|12183.88|0
1638266970000|2021-11-30 10:09:30|12183.83|12183.83|12181.73|12181.73|12184.24|12184.24|12181.73|12181.73|0
1638266980000|2021-11-30 10:09:40|12180.73|12180.73|12180.73|12180.73|12180.73|12180.73|12180.73|12180.73|0
1638267020000|2021-11-30 10:10:20|12182.36|12182.36|12182.36|12182.36|12182.36|12182.36|12182.36|12182.36|0
1638267030000|2021-11-30 10:10:30|12181.73|12181.73|12179.5|12179.5|12181.73|12181.73|12179.5|12179.5|0
1638267050000|2021-11-30 10:10:50|12178.49|12178.49|12178.43|12178.43|12179.5|12179.5|12178.43|12178.43|0
1638267060000|2021-11-30 10:11:00|12178.08|12178.08|12179.32|12179.32|12179.32|12179.32|12178.08|12178.08|0
1638267070000|2021-11-30 10:11:10|12178.51|12178.51|12178.51|12178.51|12178.51|12178.51|12178.51|12178.51|0
1638267100000|2021-11-30 10:11:40|12179.22|12179.22|12179.22|12179.22|12179.22|12179.22|12179.22|12179.22|0
1638267120000|2021-11-30 10:12:00|12180.22|12180.22|12180.39|12180.39|12180.39|12180.39|12180.22|12180.22|0
1638267130000|2021-11-30 10:12:10|12180.68|12180.68|12181.04|12181.04|12181.04|12181.04|12180.68|12180.68|0
1638267140000|2021-11-30 10:12:20|12181.25|12181.25|12181.25|12181.25|12181.25|12181.25|12181.25|12181.25|0
1638267150000|2021-11-30 10:12:30|12180.93|12180.93|12180.7|12180.7|12180.93|12180.93|12180.7|12180.7|0
1638267160000|2021-11-30 10:12:40|12180.91|12180.91|12180.91|12180.91|12180.91|12180.91|12180.91|12180.91|0
1638267170000|2021-11-30 10:12:50|12184.94|12184.94|12184.94|12184.94|12184.94|12184.94|12184.94|12184.94|0
1638267180000|2021-11-30 10:13:00|12186.17|12186.17|12186.17|12186.17|12186.17|12186.17|12186.17|12186.17|0
1638267190000|2021-11-30 10:13:10|12185.16|12185.16|12185.16|12185.16|12185.16|12185.16|12185.16|12185.16|0
1638267200000|2021-11-30 10:13:20|12184.95|12184.95|12184.73|12184.73|12184.95|12184.95|12184.73|12184.73|0
1638267210000|2021-11-30 10:13:30|12186.74|12186.74|12187.77|12187.77|12187.77|12187.77|12186.74|12186.74|0
1638267220000|2021-11-30 10:13:40|12187.85|12187.85|12189.13|12189.13|12189.9|12189.9|12187.85|12187.85|0
1638267230000|2021-11-30 10:13:50|12188.7|12188.7|12188.7|12188.7|12188.7|12188.7|12188.7|12188.7|0
1638267240000|2021-11-30 10:14:00|12185.12|12185.12|12182.07|12182.07|12185.12|12185.12|12182.07|12182.07|0
1638267250000|2021-11-30 10:14:10|12182.55|12182.55|12182.71|12182.71|12182.71|12182.71|12182.55|12182.55|0
1638267260000|2021-11-30 10:14:20|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|0
1638267270000|2021-11-30 10:14:30|12182.71|12182.71|12183.51|12183.51|12183.51|12183.51|12182.09|12182.09|0
1638267280000|2021-11-30 10:14:40|12183.19|12183.19|12183.06|12183.06|12183.43|12183.43|12183.06|12183.06|0
1638267290000|2021-11-30 10:14:50|12181.05|12181.05|12183.05|12183.05|12183.05|12183.05|12180.69|12180.69|0
1638267300000|2021-11-30 10:15:00|12183.21|12183.21|12184.18|12184.18|12184.18|12184.18|12182.95|12182.95|0
1638267310000|2021-11-30 10:15:10|12183.71|12183.71|12183.71|12183.71|12183.71|12183.71|12183.71|12183.71|0
1638267330000|2021-11-30 10:15:30|12181.7|12181.7|12181.7|12181.7|12181.7|12181.7|12181.7|12181.7|0
1638267340000|2021-11-30 10:15:40|12181.62|12181.62|12181.62|12181.62|12181.62|12181.62|12181.62|12181.62|0
1638267350000|2021-11-30 10:15:50|12181.54|12181.54|12181.54|12181.54|12181.54|12181.54|12181.54|12181.54|0
1638267360000|2021-11-30 10:16:00|12180.61|12180.61|12178.93|12178.93|12180.61|12180.61|12178.93|12178.93|0
1638267370000|2021-11-30 10:16:10|12178.58|12178.58|12175.65|12175.65|12178.58|12178.58|12175.65|12175.65|0
1638267380000|2021-11-30 10:16:20|12175.58|12175.58|12173.03|12173.03|12175.71|12175.71|12173.03|12173.03|0
1638267390000|2021-11-30 10:16:30|12172.67|12172.67|12169.48|12169.48|12172.67|12172.67|12169.48|12169.48|0
1638267400000|2021-11-30 10:16:40|12169.13|12169.13|12169.36|12169.36|12169.36|12169.36|12169.13|12169.13|0
1638267410000|2021-11-30 10:16:50|12169.49|12169.49|12169.49|12169.49|12169.49|12169.49|12169.49|12169.49|0
1638267420000|2021-11-30 10:17:00|12169.85|12169.85|12168.27|12168.27|12169.85|12169.85|12168.27|12168.27|0
1638267430000|2021-11-30 10:17:10|12168.49|12168.49|12168.98|12168.98|12168.98|12168.98|12168.49|12168.49|0
1638267440000|2021-11-30 10:17:20|12168.81|12168.81|12168.98|12168.98|12168.98|12168.98|12168.81|12168.81|0
1638267450000|2021-11-30 10:17:30|12168.62|12168.62|12165.44|12165.44|12168.62|12168.62|12165.44|12165.44|0
1638267470000|2021-11-30 10:17:50|12165.17|12165.17|12163.55|12163.55|12165.17|12165.17|12163.55|12163.55|0
1638267480000|2021-11-30 10:18:00|12163.31|12163.31|12163.67|12163.67|12163.67|12163.67|12163.31|12163.31|0
1638267490000|2021-11-30 10:18:10|12165.68|12165.68|12165.11|12165.11|12165.68|12165.68|12164.89|12164.89|0
1638267500000|2021-11-30 10:18:20|12164.84|12164.84|12164.62|12164.62|12164.84|12164.84|12164.62|12164.62|0
1638267510000|2021-11-30 10:18:30|12164.27|12164.27|12163.26|12163.26|12164.27|12164.27|12163.26|12163.26|0
1638267530000|2021-11-30 10:18:50|12163.09|12163.09|12165.56|12165.56|12165.56|12165.56|12163.09|12163.09|0
1638267540000|2021-11-30 10:19:00|12165.97|12165.97|12169.44|12169.44|12169.44|12169.44|12165.97|12165.97|0
1638267560000|2021-11-30 10:19:20|12169.08|12169.08|12169.08|12169.08|12169.08|12169.08|12169.08|12169.08|0
1638267590000|2021-11-30 10:19:50|12168.08|12168.08|12167.4|12167.4|12168.08|12168.08|12167.4|12167.4|0
1638267600000|2021-11-30 10:20:00|12166.68|12166.68|12166.92|12166.92|12166.92|12166.92|12166.44|12166.44|0
1638267610000|2021-11-30 10:20:10|12165.91|12165.91|12166.92|12166.92|12166.92|12166.92|12165.91|12165.91|0
1638267620000|2021-11-30 10:20:20|12166.4|12166.4|12166.4|12166.4|12166.4|12166.4|12166.4|12166.4|0
1638267630000|2021-11-30 10:20:30|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|0
1638267650000|2021-11-30 10:20:50|12166.19|12166.19|12166.19|12166.19|12166.19|12166.19|12166.19|12166.19|0
1638267660000|2021-11-30 10:21:00|12166.43|12166.43|12165.42|12165.42|12166.43|12166.43|12165.42|12165.42|0
1638267670000|2021-11-30 10:21:10|12163.4|12163.4|12159.11|12159.11|12163.4|12163.4|12159.11|12159.11|0
1638267680000|2021-11-30 10:21:20|12158.9|12158.9|12157.65|12157.65|12158.9|12158.9|12157.65|12157.65|0
1638267690000|2021-11-30 10:21:30|12158.88|12158.88|12159.88|12159.88|12159.88|12159.88|12158.88|12158.88|0
1638267700000|2021-11-30 10:21:40|12159.77|12159.77|12160.64|12160.64|12160.64|12160.64|12159.41|12159.41|0
1638267720000|2021-11-30 10:22:00|12160.38|12160.38|12160.73|12160.73|12160.73|12160.73|12160.38|12160.38|0
1638267730000|2021-11-30 10:22:10|12161.74|12161.74|12161.95|12161.95|12161.95|12161.95|12161.74|12161.74|0
1638267740000|2021-11-30 10:22:20|12161.55|12161.55|12162.55|12162.55|12162.55|12162.55|12161.55|12161.55|0
1638267770000|2021-11-30 10:22:50|12161.55|12161.55|12161.8|12161.8|12161.89|12161.89|12161.49|12161.49|0
1638267780000|2021-11-30 10:23:00|12161.56|12161.56|12159.32|12159.32|12161.56|12161.56|12159.32|12159.32|0
1638267790000|2021-11-30 10:23:10|12159.49|12159.49|12155.18|12155.18|12159.49|12159.49|12155.18|12155.18|0
1638267800000|2021-11-30 10:23:20|12153.06|12153.06|12148.55|12148.55|12153.06|12153.06|12148.55|12148.55|0
1638267810000|2021-11-30 10:23:30|12148.43|12148.43|12149.42|12149.42|12149.42|12149.42|12148.43|12148.43|0
1638267820000|2021-11-30 10:23:40|12149.65|12149.65|12148.42|12148.42|12149.65|12149.65|12148.42|12148.42|0
1638267830000|2021-11-30 10:23:50|12148.01|12148.01|12148.26|12148.26|12148.26|12148.26|12148.01|12148.01|0
1638267840000|2021-11-30 10:24:00|12148.01|12148.01|12147.58|12147.58|12148.01|12148.01|12147.58|12147.58|0
1638267850000|2021-11-30 10:24:10|12148.11|12148.11|12149.35|12149.35|12150.35|12150.35|12148.11|12148.11|0
1638267860000|2021-11-30 10:24:20|12148.11|12148.11|12147.88|12147.88|12148.11|12148.11|12147.88|12147.88|0
1638267870000|2021-11-30 10:24:30|12146.65|12146.65|12145.64|12145.64|12146.65|12146.65|12145.64|12145.64|0
1638267880000|2021-11-30 10:24:40|12144.88|12144.88|12143.93|12143.93|12144.88|12144.88|12143.93|12143.93|0
1638267890000|2021-11-30 10:24:50|12142.7|12142.7|12142.05|12142.05|12142.7|12142.7|12142.05|12142.05|0
1638267900000|2021-11-30 10:25:00|12140.82|12140.82|12136.95|12136.95|12140.82|12140.82|12136.71|12136.71|0
1638267910000|2021-11-30 10:25:10|12137.36|12137.36|12138.91|12138.91|12138.91|12138.91|12137.23|12137.23|0
1638267920000|2021-11-30 10:25:20|12140.14|12140.14|12140.14|12140.14|12140.14|12140.14|12140.14|12140.14|0
1638267930000|2021-11-30 10:25:30|12140.36|12140.36|12140.02|12140.02|12140.36|12140.36|12140.02|12140.02|0
1638267940000|2021-11-30 10:25:40|12139.61|12139.61|12146.15|12146.15|12146.15|12146.15|12139.61|12139.61|0
1638267950000|2021-11-30 10:25:50|12147.91|12147.91|12147.91|12147.91|12147.91|12147.91|12147.91|12147.91|0
1638267960000|2021-11-30 10:26:00|12148.13|12148.13|12148.13|12148.13|12148.13|12148.13|12148.13|12148.13|0
1638267970000|2021-11-30 10:26:10|12149.36|12149.36|12150.37|12150.37|12150.68|12150.68|12149.36|12149.36|0
1638267980000|2021-11-30 10:26:20|12150.41|12150.41|12151.27|12151.27|12151.27|12151.27|12150.41|12150.41|0
1638267990000|2021-11-30 10:26:30|12151.04|12151.04|12151.04|12151.04|12151.04|12151.04|12151.04|12151.04|0
1638268000000|2021-11-30 10:26:40|12151.28|12151.28|12151.28|12151.28|12151.28|12151.28|12151.28|12151.28|0
1638268020000|2021-11-30 10:27:00|12152.51|12152.51|12152.51|12152.51|12152.51|12152.51|12152.51|12152.51|0
1638268030000|2021-11-30 10:27:10|12152.43|12152.43|12152.43|12152.43|12152.43|12152.43|12152.43|12152.43|0
1638268040000|2021-11-30 10:27:20|12152.19|12152.19|12151.18|12151.18|12152.19|12152.19|12151.18|12151.18|0
1638268070000|2021-11-30 10:27:50|12149.95|12149.95|12147.53|12147.53|12149.95|12149.95|12147.53|12147.53|0
1638268080000|2021-11-30 10:28:00|12147.77|12147.77|12147.86|12147.86|12147.86|12147.86|12147.5|12147.5|0
1638268090000|2021-11-30 10:28:10|12147.5|12147.5|12146.93|12146.93|12147.5|12147.5|12146.93|12146.93|0
1638268100000|2021-11-30 10:28:20|12146.72|12146.72|12144.48|12144.48|12146.72|12146.72|12144.48|12144.48|0
1638268110000|2021-11-30 10:28:30|12144.17|12144.17|12143.93|12143.93|12144.17|12144.17|12143.69|12143.69|0
1638268120000|2021-11-30 10:28:40|12144.93|12144.93|12145.54|12145.54|12145.54|12145.54|12144.93|12144.93|0
1638268140000|2021-11-30 10:29:00|12145.95|12145.95|12146.03|12146.03|12146.03|12146.03|12145.95|12145.95|0
1638268160000|2021-11-30 10:29:20|12146.59|12146.59|12146.34|12146.34|12146.59|12146.59|12146.34|12146.34|0
1638268200000|2021-11-30 10:30:00|12146.59|12146.59|12149.68|12149.68|12149.68|12149.68|12146.59|12146.59|0
1638268210000|2021-11-30 10:30:10|12149.33|12149.33|12148.31|12148.31|12149.33|12149.33|12148.1|12148.1|0
1638268220000|2021-11-30 10:30:20|12148.53|12148.53|12150.81|12150.81|12150.81|12150.81|12148.53|12148.53|0
1638268230000|2021-11-30 10:30:30|12151.08|12151.08|12156.69|12156.69|12156.69|12156.69|12151.08|12151.08|0
1638268250000|2021-11-30 10:30:50|12156.93|12156.93|12156.93|12156.93|12156.93|12156.93|12156.93|12156.93|0
1638268260000|2021-11-30 10:31:00|12155.92|12155.92|12155.91|12155.91|12155.92|12155.92|12155.75|12155.75|0
1638268280000|2021-11-30 10:31:20|12156.18|12156.18|12156.18|12156.18|12156.18|12156.18|12156.18|12156.18|0
1638268310000|2021-11-30 10:31:50|12157.41|12157.41|12157.96|12157.96|12157.96|12157.96|12157.41|12157.41|0
1638268320000|2021-11-30 10:32:00|12159.19|12159.19|12159.9|12159.9|12159.9|12159.9|12159.19|12159.19|0
1638268330000|2021-11-30 10:32:10|12160.08|12160.08|12166.52|12166.52|12167.24|12167.24|12160.08|12160.08|0
1638268340000|2021-11-30 10:32:20|12166.44|12166.44|12166.44|12166.44|12166.44|12166.44|12166.44|12166.44|0
1638268350000|2021-11-30 10:32:30|12167.09|12167.09|12167.09|12167.09|12167.09|12167.09|12167.09|12167.09|0
1638268360000|2021-11-30 10:32:40|12167.14|12167.14|12167.36|12167.36|12167.36|12167.36|12167.14|12167.14|0
1638268370000|2021-11-30 10:32:50|12167.46|12167.46|12165.69|12165.69|12167.46|12167.46|12165.45|12165.45|0
1638268380000|2021-11-30 10:33:00|12165.76|12165.76|12164.73|12164.73|12165.76|12165.76|12164.73|12164.73|0
1638268390000|2021-11-30 10:33:10|12164.88|12164.88|12164.88|12164.88|12164.88|12164.88|12164.88|12164.88|0
1638268400000|2021-11-30 10:33:20|12164.96|12164.96|12164.96|12164.96|12164.96|12164.96|12164.96|12164.96|0
1638268430000|2021-11-30 10:33:50|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|0
1638268440000|2021-11-30 10:34:00|12166.38|12166.38|12165.46|12165.46|12166.38|12166.38|12164.98|12164.98|0
1638268450000|2021-11-30 10:34:10|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|0
1638268460000|2021-11-30 10:34:20|12165.34|12165.34|12165.34|12165.34|12165.34|12165.34|12165.34|12165.34|0
1638268470000|2021-11-30 10:34:30|12165.43|12165.43|12165.26|12165.26|12165.43|12165.43|12165.26|12165.26|0
1638268480000|2021-11-30 10:34:40|12165.66|12165.66|12165.79|12165.79|12165.79|12165.79|12165.66|12165.66|0
1638268490000|2021-11-30 10:34:50|12164.56|12164.56|12161.9|12161.9|12164.56|12164.56|12161.9|12161.9|0
1638268500000|2021-11-30 10:35:00|12161.63|12161.63|12157.42|12157.42|12161.63|12161.63|12157.34|12157.34|0
1638268510000|2021-11-30 10:35:10|12157.57|12157.57|12157.57|12157.57|12157.57|12157.57|12157.57|12157.57|0
1638268520000|2021-11-30 10:35:20|12153.88|12153.88|12153.74|12153.74|12154.09|12154.09|12153.74|12153.74|0
1638268550000|2021-11-30 10:35:50|12153.47|12153.47|12152.25|12152.25|12153.47|12153.47|12152.25|12152.25|0
1638268560000|2021-11-30 10:36:00|12151.02|12151.02|12148.79|12148.79|12151.02|12151.02|12148.79|12148.79|0
1638268570000|2021-11-30 10:36:10|12149.8|12149.8|12149.8|12149.8|12149.8|12149.8|12149.8|12149.8|0
1638268610000|2021-11-30 10:36:50|12149.48|12149.48|12149.26|12149.26|12149.48|12149.48|12149.26|12149.26|0
1638268620000|2021-11-30 10:37:00|12148.26|12148.26|12148.26|12148.26|12148.26|12148.26|12148.26|12148.26|0
1638268630000|2021-11-30 10:37:10|12148.05|12148.05|12147.57|12147.57|12148.05|12148.05|12147.57|12147.57|0
1638268640000|2021-11-30 10:37:20|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|12146.15|0
1638268660000|2021-11-30 10:37:40|12146.04|12146.04|12147.04|12147.04|12147.04|12147.04|12146.04|12146.04|0
1638268670000|2021-11-30 10:37:50|12148.05|12148.05|12148.05|12148.05|12148.2|12148.2|12148.05|12148.05|0
1638268680000|2021-11-30 10:38:00|12148.4|12148.4|12150.39|12150.39|12150.39|12150.39|12148.4|12148.4|0
1638268690000|2021-11-30 10:38:10|12150.04|12150.04|12149.84|12149.84|12150.2|12150.2|12149.84|12149.84|0
1638268700000|2021-11-30 10:38:20|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|0
1638268720000|2021-11-30 10:38:40|12149.13|12149.13|12148.78|12148.78|12149.13|12149.13|12148.78|12148.78|0
1638268730000|2021-11-30 10:38:50|12148.07|12148.07|12148.07|12148.07|12148.07|12148.07|12148.07|12148.07|0
1638268740000|2021-11-30 10:39:00|12149.3|12149.3|12149.78|12149.78|12149.78|12149.78|12149.3|12149.3|0
1638268750000|2021-11-30 10:39:10|12149.43|12149.43|12149.78|12149.78|12149.78|12149.78|12149.43|12149.43|0
1638268760000|2021-11-30 10:39:20|12150.14|12150.14|12150.14|12150.14|12150.14|12150.14|12150.14|12150.14|0
1638268770000|2021-11-30 10:39:30|12149.73|12149.73|12151.12|12151.12|12151.12|12151.12|12149.73|12149.73|0
1638268780000|2021-11-30 10:39:40|12151.38|12151.38|12151.38|12151.38|12151.38|12151.38|12151.38|12151.38|0
1638268790000|2021-11-30 10:39:50|12151.87|12151.87|12151.87|12151.87|12151.87|12151.87|12151.87|12151.87|0
1638268800000|2021-11-30 10:40:00|12151.4|12151.4|12151.88|12151.88|12151.88|12151.88|12151.4|12151.4|0
1638268810000|2021-11-30 10:40:10|12152.1|12152.1|12152.44|12152.44|12152.44|12152.44|12152.1|12152.1|0
1638268820000|2021-11-30 10:40:20|12152.61|12152.61|12152.48|12152.48|12152.61|12152.61|12152.48|12152.48|0
1638268830000|2021-11-30 10:40:30|12153|12153|12154.23|12154.23|12154.23|12154.23|12153|12153|0
1638268850000|2021-11-30 10:40:50|12154.47|12154.47|12156.83|12156.83|12156.83|12156.83|12154.47|12154.47|0
1638268860000|2021-11-30 10:41:00|12156.97|12156.97|12157.17|12157.17|12157.17|12157.17|12156.97|12156.97|0
1638268870000|2021-11-30 10:41:10|12155.16|12155.16|12157.62|12157.62|12157.62|12157.62|12155.16|12155.16|0
1638268890000|2021-11-30 10:41:30|12159.63|12159.63|12159.85|12159.85|12159.85|12159.85|12158.62|12158.62|0
1638268900000|2021-11-30 10:41:40|12160.21|12160.21|12163.02|12163.02|12163.22|12163.22|12160.21|12160.21|0
1638268910000|2021-11-30 10:41:50|12163.54|12163.54|12163.3|12163.3|12163.54|12163.54|12163.3|12163.3|0
1638268920000|2021-11-30 10:42:00|12163.66|12163.66|12163.66|12163.66|12163.66|12163.66|12163.66|12163.66|0
1638268950000|2021-11-30 10:42:30|12163.49|12163.49|12163.49|12163.49|12163.49|12163.49|12163.49|12163.49|0
1638268960000|2021-11-30 10:42:40|12162.48|12162.48|12162.48|12162.48|12162.48|12162.48|12162.48|12162.48|0
1638268970000|2021-11-30 10:42:50|12161.48|12161.48|12161.45|12161.45|12161.69|12161.69|12161.45|12161.45|0
1638268990000|2021-11-30 10:43:10|12160.45|12160.45|12160.21|12160.21|12160.45|12160.45|12160.21|12160.21|0
1638269000000|2021-11-30 10:43:20|12160.37|12160.37|12160.37|12160.37|12160.37|12160.37|12160.37|12160.37|0
1638269010000|2021-11-30 10:43:30|12160.78|12160.78|12161.21|12161.21|12161.21|12161.21|12160.78|12160.78|0
1638269020000|2021-11-30 10:43:40|12159.98|12159.98|12159.98|12159.98|12159.98|12159.98|12159.98|12159.98|0
1638269040000|2021-11-30 10:44:00|12159.83|12159.83|12159.83|12159.83|12159.83|12159.83|12159.83|12159.83|0
1638269050000|2021-11-30 10:44:10|12162.84|12162.84|12161.62|12161.62|12162.84|12162.84|12161.62|12161.62|0
1638269060000|2021-11-30 10:44:20|12161.84|12161.84|12161.92|12161.92|12161.92|12161.92|12161.76|12161.76|0
1638269070000|2021-11-30 10:44:30|12161.51|12161.51|12161.51|12161.51|12161.51|12161.51|12161.51|12161.51|0
1638269080000|2021-11-30 10:44:40|12161.67|12161.67|12161.67|12161.67|12161.67|12161.67|12161.67|12161.67|0
1638269100000|2021-11-30 10:45:00|12163.68|12163.68|12156.3|12156.3|12163.84|12163.84|12156.3|12156.3|0
1638269110000|2021-11-30 10:45:10|12157.53|12157.53|12157.36|12157.36|12157.53|12157.53|12157.36|12157.36|0
1638269120000|2021-11-30 10:45:20|12156.95|12156.95|12157.36|12157.36|12157.36|12157.36|12156.95|12156.95|0
1638269130000|2021-11-30 10:45:30|12158.07|12158.07|12157.91|12157.91|12158.07|12158.07|12157.91|12157.91|0
1638269140000|2021-11-30 10:45:40|12157.64|12157.64|12157.35|12157.35|12158.58|12158.58|12157.35|12157.35|0
1638269150000|2021-11-30 10:45:50|12157.46|12157.46|12157.46|12157.46|12157.46|12157.46|12157.46|12157.46|0
1638269160000|2021-11-30 10:46:00|12156.94|12156.94|12156.06|12156.06|12157.29|12157.29|12156.06|12156.06|0
1638269170000|2021-11-30 10:46:10|12155.65|12155.65|12153.34|12153.34|12155.81|12155.81|12153.34|12153.34|0
1638269180000|2021-11-30 10:46:20|12153.21|12153.21|12153.29|12153.29|12153.29|12153.29|12153.21|12153.21|0
1638269190000|2021-11-30 10:46:30|12154.52|12154.52|12154.25|12154.25|12154.67|12154.67|12154.25|12154.25|0
1638269200000|2021-11-30 10:46:40|12154.51|12154.51|12154.13|12154.13|12155.16|12155.16|12154.13|12154.13|0
1638269210000|2021-11-30 10:46:50|12154.26|12154.26|12153.85|12153.85|12154.26|12154.26|12153.85|12153.85|0
1638269220000|2021-11-30 10:47:00|12153.63|12153.63|12155.64|12155.64|12155.64|12155.64|12153.63|12153.63|0
1638269230000|2021-11-30 10:47:10|12156|12156|12156|12156|12156|12156|12156|12156|0
1638269240000|2021-11-30 10:47:20|12156.41|12156.41|12156.54|12156.54|12156.54|12156.54|12156.41|12156.41|0
1638269250000|2021-11-30 10:47:30|12157.77|12157.77|12157.77|12157.77|12157.77|12157.77|12157.77|12157.77|0
1638269260000|2021-11-30 10:47:40|12157.25|12157.25|12156.02|12156.02|12157.25|12157.25|12156.02|12156.02|0
1638269270000|2021-11-30 10:47:50|12156.37|12156.37|12156.73|12156.73|12156.73|12156.73|12156.37|12156.37|0
1638269290000|2021-11-30 10:48:10|12156.81|12156.81|12156.81|12156.81|12156.81|12156.81|12156.81|12156.81|0
1638269310000|2021-11-30 10:48:30|12160.83|12160.83|12160.64|12160.64|12161.65|12161.65|12160.64|12160.64|0
1638269330000|2021-11-30 10:48:50|12161.87|12161.87|12162.46|12162.46|12162.46|12162.46|12161.87|12161.87|0
1638269340000|2021-11-30 10:49:00|12162.59|12162.59|12163.17|12163.17|12164.18|12164.18|12162.59|12162.59|0
1638269350000|2021-11-30 10:49:10|12162.91|12162.91|12159.16|12159.16|12162.91|12162.91|12159.16|12159.16|0
1638269360000|2021-11-30 10:49:20|12158.63|12158.63|12157.64|12157.64|12158.63|12158.63|12157.64|12157.64|0
1638269380000|2021-11-30 10:49:40|12158.65|12158.65|12158.65|12158.65|12158.65|12158.65|12158.65|12158.65|0
1638269390000|2021-11-30 10:49:50|12159.88|12159.88|12159.88|12159.88|12159.88|12159.88|12159.88|12159.88|0
1638269400000|2021-11-30 10:50:00|12160.41|12160.41|12160.41|12160.41|12160.41|12160.41|12160.41|12160.41|0
1638269410000|2021-11-30 10:50:10|12160.17|12160.17|12160.17|12160.17|12160.17|12160.17|12160.17|12160.17|0
1638269420000|2021-11-30 10:50:20|12160.58|12160.58|12160.58|12160.58|12160.58|12160.58|12160.58|12160.58|0
1638269430000|2021-11-30 10:50:30|12160.99|12160.99|12161.4|12161.4|12161.4|12161.4|12160.99|12160.99|0
1638269440000|2021-11-30 10:50:40|12162.63|12162.63|12162.85|12162.85|12162.85|12162.85|12162.63|12162.63|0
1638269450000|2021-11-30 10:50:50|12163.07|12163.07|12163.07|12163.07|12163.07|12163.07|12163.07|12163.07|0
1638269460000|2021-11-30 10:51:00|12163.89|12163.89|12163.89|12163.89|12163.89|12163.89|12163.89|12163.89|0
1638269470000|2021-11-30 10:51:10|12164.13|12164.13|12164.13|12164.13|12164.13|12164.13|12164.13|12164.13|0
1638269480000|2021-11-30 10:51:20|12164.3|12164.3|12164.3|12164.3|12164.3|12164.3|12164.3|12164.3|0
1638269490000|2021-11-30 10:51:30|12164.81|12164.81|12161.06|12161.06|12164.81|12164.81|12161.06|12161.06|0
1638269500000|2021-11-30 10:51:40|12162.29|12162.29|12162.05|12162.05|12162.29|12162.29|12162.05|12162.05|0
1638269510000|2021-11-30 10:51:50|12161.05|12161.05|12161.05|12161.05|12161.05|12161.05|12161.05|12161.05|0
1638269530000|2021-11-30 10:52:10|12160.78|12160.78|12160.13|12160.13|12160.78|12160.78|12160.13|12160.13|0
1638269550000|2021-11-30 10:52:30|12159.12|12159.12|12159.12|12159.12|12159.12|12159.12|12159.12|12159.12|0
1638269560000|2021-11-30 10:52:40|12158.89|12158.89|12157.52|12157.52|12158.89|12158.89|12157.52|12157.52|0
1638269570000|2021-11-30 10:52:50|12157.79|12157.79|12156.73|12156.73|12157.79|12157.79|12156.73|12156.73|0
1638269580000|2021-11-30 10:53:00|12158.74|12158.74|12156.74|12156.74|12158.74|12158.74|12156.74|12156.74|0
1638269590000|2021-11-30 10:53:10|12157.2|12157.2|12156.83|12156.83|12157.2|12157.2|12156.83|12156.83|0
1638269600000|2021-11-30 10:53:20|12155.8|12155.8|12157.41|12157.41|12157.41|12157.41|12155.8|12155.8|0
1638269620000|2021-11-30 10:53:40|12157.36|12157.36|12157.36|12157.36|12157.36|12157.36|12157.36|12157.36|0
1638269630000|2021-11-30 10:53:50|12157.52|12157.52|12159.04|12159.04|12159.04|12159.04|12157.52|12157.52|0
1638269640000|2021-11-30 10:54:00|12159.3|12159.3|12160.75|12160.75|12160.75|12160.75|12159.3|12159.3|0
1638269650000|2021-11-30 10:54:10|12161.98|12161.98|12161.98|12161.98|12161.98|12161.98|12161.98|12161.98|0
1638269660000|2021-11-30 10:54:20|12160.75|12160.75|12161.32|12161.32|12161.32|12161.32|12160.75|12160.75|0
1638269690000|2021-11-30 10:54:50|12162.33|12162.33|12162.54|12162.54|12162.54|12162.54|12162.33|12162.33|0
1638269700000|2021-11-30 10:55:00|12162.81|12162.81|12162.97|12162.97|12162.97|12162.97|12162.81|12162.81|0
1638269710000|2021-11-30 10:55:10|12163.32|12163.32|12163.56|12163.56|12163.56|12163.56|12163.32|12163.32|0
1638269720000|2021-11-30 10:55:20|12164.04|12164.04|12165.49|12165.49|12165.49|12165.49|12164.04|12164.04|0
1638269730000|2021-11-30 10:55:30|12165.9|12165.9|12170.57|12170.57|12170.57|12170.57|12165.49|12165.49|0
1638269740000|2021-11-30 10:55:40|12170.81|12170.81|12171.01|12171.01|12171.01|12171.01|12170.81|12170.81|0
1638269750000|2021-11-30 10:55:50|12172.05|12172.05|12173.43|12173.43|12173.43|12173.43|12172.05|12172.05|0
1638269760000|2021-11-30 10:56:00|12173.6|12173.6|12175.27|12175.27|12175.27|12175.27|12173.29|12173.29|0
1638269770000|2021-11-30 10:56:10|12177.29|12177.29|12176.96|12176.96|12177.29|12177.29|12176.8|12176.8|0
1638269780000|2021-11-30 10:56:20|12177.11|12177.11|12177.11|12177.11|12177.11|12177.11|12177.11|12177.11|0
1638269790000|2021-11-30 10:56:30|12176.9|12176.9|12176.9|12176.9|12176.9|12176.9|12176.9|12176.9|0
1638269800000|2021-11-30 10:56:40|12177.53|12177.53|12177.29|12177.29|12177.69|12177.69|12177.29|12177.29|0
1638269810000|2021-11-30 10:56:50|12177.54|12177.54|12177.54|12177.54|12177.54|12177.54|12177.54|12177.54|0
1638269820000|2021-11-30 10:57:00|12177.29|12177.29|12177.47|12177.47|12177.47|12177.47|12177.29|12177.29|0
1638269830000|2021-11-30 10:57:10|12177.15|12177.15|12177.15|12177.15|12177.15|12177.15|12177.15|12177.15|0
1638269840000|2021-11-30 10:57:20|12177.56|12177.56|12177.56|12177.56|12177.56|12177.56|12177.56|12177.56|0
1638269850000|2021-11-30 10:57:30|12178.79|12178.79|12178.95|12178.95|12178.95|12178.95|12178.79|12178.79|0
1638269860000|2021-11-30 10:57:40|12178.59|12178.59|12177.85|12177.85|12178.59|12178.59|12177.59|12177.59|0
1638269870000|2021-11-30 10:57:50|12176.44|12176.44|12175.84|12175.84|12176.44|12176.44|12175.84|12175.84|0
1638269880000|2021-11-30 10:58:00|12174.61|12174.61|12174.38|12174.38|12174.61|12174.61|12174.38|12174.38|0
1638269900000|2021-11-30 10:58:20|12173.26|12173.26|12172.91|12172.91|12173.26|12173.26|12172.76|12172.76|0
1638269910000|2021-11-30 10:58:30|12173.07|12173.07|12173.07|12173.07|12173.07|12173.07|12173.07|12173.07|0
1638269920000|2021-11-30 10:58:40|12173.29|12173.29|12173.51|12173.51|12173.51|12173.51|12173.29|12173.29|0
1638269930000|2021-11-30 10:58:50|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|0
1638269950000|2021-11-30 10:59:10|12173.99|12173.99|12173.99|12173.99|12173.99|12173.99|12173.99|12173.99|0
1638269960000|2021-11-30 10:59:20|12173.72|12173.72|12173.72|12173.72|12173.72|12173.72|12173.72|12173.72|0
1638269970000|2021-11-30 10:59:30|12171.71|12171.71|12171.22|12171.22|12171.71|12171.71|12171.22|12171.22|0
1638270000000|2021-11-30 11:00:00|12171.54|12171.54|12171.8|12171.8|12171.8|12171.8|12171.54|12171.54|0
1638270010000|2021-11-30 11:00:10|12171.88|12171.88|12172.67|12172.67|12172.67|12172.67|12171.88|12171.88|0
1638270020000|2021-11-30 11:00:20|12172.72|12172.72|12173.28|12173.28|12173.36|12173.36|12172.72|12172.72|0
1638270030000|2021-11-30 11:00:30|12173.44|12173.44|12173.44|12173.44|12173.44|12173.44|12173.44|12173.44|0
1638270040000|2021-11-30 11:00:40|12173.7|12173.7|12173.7|12173.7|12173.7|12173.7|12173.7|12173.7|0
1638270050000|2021-11-30 11:00:50|12174.06|12174.06|12174.06|12174.06|12174.06|12174.06|12174.06|12174.06|0
1638270060000|2021-11-30 11:01:00|12176.52|12176.52|12175.29|12175.29|12176.52|12176.52|12175.29|12175.29|0
1638270070000|2021-11-30 11:01:10|12175.51|12175.51|12173.51|12173.51|12175.51|12175.51|12173.49|12173.49|0
1638270080000|2021-11-30 11:01:20|12173.75|12173.75|12172.74|12172.74|12173.75|12173.75|12172.74|12172.74|0
1638270090000|2021-11-30 11:01:30|12172.86|12172.86|12171.65|12171.65|12173|12173|12171.65|12171.65|0
1638270100000|2021-11-30 11:01:40|12171.53|12171.53|12171.53|12171.53|12171.53|12171.53|12171.53|12171.53|0
1638270110000|2021-11-30 11:01:50|12172.01|12172.01|12171.74|12171.74|12172.01|12172.01|12171.74|12171.74|0
1638270120000|2021-11-30 11:02:00|12171.31|12171.31|12171.31|12171.31|12171.31|12171.31|12171.31|12171.31|0
1638270130000|2021-11-30 11:02:10|12171.4|12171.4|12171.4|12171.4|12171.4|12171.4|12171.4|12171.4|0
1638270140000|2021-11-30 11:02:20|12169.39|12169.39|12167.07|12167.07|12169.44|12169.44|12167.07|12167.07|0
1638270150000|2021-11-30 11:02:30|12166.95|12166.95|12166.02|12166.02|12166.95|12166.95|12165.01|12165.01|0
1638270160000|2021-11-30 11:02:40|12166.43|12166.43|12166.9|12166.9|12166.9|12166.9|12166.43|12166.43|0
1638270170000|2021-11-30 11:02:50|12167.14|12167.14|12167.14|12167.14|12167.14|12167.14|12167.14|12167.14|0
1638270180000|2021-11-30 11:03:00|12169.15|12169.15|12170.38|12170.38|12170.38|12170.38|12169.15|12169.15|0
1638270190000|2021-11-30 11:03:10|12168.37|12168.37|12167.19|12167.19|12168.37|12168.37|12167.19|12167.19|0
1638270210000|2021-11-30 11:03:30|12167.6|12167.6|12167.39|12167.39|12167.6|12167.6|12167.39|12167.39|0
1638270220000|2021-11-30 11:03:40|12167.82|12167.82|12167.63|12167.63|12168.27|12168.27|12167.6|12167.6|0
1638270230000|2021-11-30 11:03:50|12166.81|12166.81|12163.67|12163.67|12166.81|12166.81|12162.99|12162.99|0
1638270240000|2021-11-30 11:04:00|12162.67|12162.67|12162.31|12162.31|12163.91|12163.91|12162.31|12162.31|0
1638270260000|2021-11-30 11:04:20|12161.96|12161.96|12157.67|12157.67|12162.49|12162.49|12157.32|12157.32|0
1638270270000|2021-11-30 11:04:30|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|12157.94|0
1638270280000|2021-11-30 11:04:40|12158.11|12158.11|12154.84|12154.84|12158.11|12158.11|12154.84|12154.84|0
1638270290000|2021-11-30 11:04:50|12154.41|12154.41|12154.19|12154.19|12154.41|12154.41|12154.19|12154.19|0
1638270300000|2021-11-30 11:05:00|12152.97|12152.97|12152.84|12152.84|12153.55|12153.55|12152.84|12152.84|0
1638270310000|2021-11-30 11:05:10|12152.57|12152.57|12152.04|12152.04|12152.57|12152.57|12152.04|12152.04|0
1638270320000|2021-11-30 11:05:20|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|12152.31|0
1638270330000|2021-11-30 11:05:30|12153.54|12153.54|12154.7|12154.7|12154.7|12154.7|12153.54|12153.54|0
1638270340000|2021-11-30 11:05:40|12154.73|12154.73|12156.54|12156.54|12156.54|12156.54|12154.73|12154.73|0
1638270350000|2021-11-30 11:05:50|12156.9|12156.9|12157.38|12157.38|12157.38|12157.38|12156.9|12156.9|0
1638270370000|2021-11-30 11:06:10|12157.21|12157.21|12157.21|12157.21|12157.21|12157.21|12157.21|12157.21|0
1638270380000|2021-11-30 11:06:20|12156.99|12156.99|12155.31|12155.31|12156.99|12156.99|12155.31|12155.31|0
1638270390000|2021-11-30 11:06:30|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|0
1638270400000|2021-11-30 11:06:40|12155.63|12155.63|12156.98|12156.98|12156.98|12156.98|12155.63|12155.63|0
1638270410000|2021-11-30 11:06:50|12157.06|12157.06|12157.8|12157.8|12157.8|12157.8|12157.06|12157.06|0
1638270420000|2021-11-30 11:07:00|12157.27|12157.27|12157.69|12157.69|12157.96|12157.96|12157.27|12157.27|0
1638270430000|2021-11-30 11:07:10|12157.16|12157.16|12157.16|12157.16|12157.16|12157.16|12157.16|12157.16|0
1638270440000|2021-11-30 11:07:20|12157.42|12157.42|12157.42|12157.42|12157.42|12157.42|12157.42|12157.42|0
1638270450000|2021-11-30 11:07:30|12157.18|12157.18|12157.42|12157.42|12157.42|12157.42|12157.18|12157.18|0
1638270460000|2021-11-30 11:07:40|12157.64|12157.64|12163.31|12163.31|12163.63|12163.63|12157.64|12157.64|0
1638270470000|2021-11-30 11:07:50|12163.15|12163.15|12161.65|12161.65|12163.37|12163.37|12161.41|12161.41|0
1638270510000|2021-11-30 11:08:30|12161.9|12161.9|12161.9|12161.9|12161.9|12161.9|12161.9|12161.9|0
1638270520000|2021-11-30 11:08:40|12162.05|12162.05|12162.05|12162.05|12162.05|12162.05|12162.05|12162.05|0
1638270530000|2021-11-30 11:08:50|12161.04|12161.04|12161.28|12161.28|12161.28|12161.28|12161.04|12161.04|0
1638270540000|2021-11-30 11:09:00|12160.8|12160.8|12160.8|12160.8|12160.8|12160.8|12160.8|12160.8|0
1638270550000|2021-11-30 11:09:10|12160.63|12160.63|12160.63|12160.63|12160.63|12160.63|12160.63|12160.63|0
1638270560000|2021-11-30 11:09:20|12159.63|12159.63|12158.95|12158.95|12159.63|12159.63|12158.95|12158.95|0
1638270570000|2021-11-30 11:09:30|12159.43|12159.43|12159.43|12159.43|12159.43|12159.43|12159.43|12159.43|0
1638270580000|2021-11-30 11:09:40|12160.14|12160.14|12162.15|12162.15|12162.15|12162.15|12160.14|12160.14|0
1638270590000|2021-11-30 11:09:50|12161.93|12161.93|12162.41|12162.41|12162.41|12162.41|12161.93|12161.93|0
1638270600000|2021-11-30 11:10:00|12161.18|12161.18|12160.88|12160.88|12161.4|12161.4|12160.17|12160.17|0
1638270610000|2021-11-30 11:10:10|12159.65|12159.65|12159.39|12159.39|12159.65|12159.65|12159.39|12159.39|0
1638270620000|2021-11-30 11:10:20|12158.95|12158.95|12159.19|12159.19|12159.19|12159.19|12158.95|12158.95|0
1638270630000|2021-11-30 11:10:30|12159.5|12159.5|12159.97|12159.97|12159.97|12159.97|12159.5|12159.5|0
1638270660000|2021-11-30 11:11:00|12160.24|12160.24|12160.45|12160.45|12160.45|12160.45|12160.24|12160.24|0
1638270670000|2021-11-30 11:11:10|12160.4|12160.4|12160.67|12160.67|12160.67|12160.67|12160.4|12160.4|0
1638270680000|2021-11-30 11:11:20|12161.9|12161.9|12161.66|12161.66|12161.9|12161.9|12161.66|12161.66|0
1638270690000|2021-11-30 11:11:30|12161.82|12161.82|12162.6|12162.6|12162.6|12162.6|12161.74|12161.74|0
1638270710000|2021-11-30 11:11:50|12163.61|12163.61|12165.16|12165.16|12165.16|12165.16|12163.61|12163.61|0
1638270720000|2021-11-30 11:12:00|12165.43|12165.43|12167.49|12167.49|12169.69|12169.69|12165.43|12165.43|0
1638270750000|2021-11-30 11:12:30|12167.01|12167.01|12167.59|12167.59|12167.59|12167.59|12167.01|12167.01|0
1638270770000|2021-11-30 11:12:50|12167.75|12167.75|12167.97|12167.97|12167.97|12167.97|12167.75|12167.75|0
1638270780000|2021-11-30 11:13:00|12168.21|12168.21|12167.81|12167.81|12168.21|12168.21|12167.81|12167.81|0
1638270790000|2021-11-30 11:13:10|12167.42|12167.42|12167.55|12167.55|12167.55|12167.55|12167.42|12167.42|0
1638270800000|2021-11-30 11:13:20|12167.81|12167.81|12167.6|12167.6|12167.81|12167.81|12167.6|12167.6|0
1638270840000|2021-11-30 11:14:00|12167.38|12167.38|12169.38|12169.38|12169.38|12169.38|12167.38|12167.38|0
1638270850000|2021-11-30 11:14:10|12169.64|12169.64|12169.64|12169.64|12169.64|12169.64|12169.64|12169.64|0
1638270860000|2021-11-30 11:14:20|12169.38|12169.38|12169.38|12169.38|12169.38|12169.38|12169.38|12169.38|0
1638270870000|2021-11-30 11:14:30|12169.62|12169.62|12169.09|12169.09|12169.62|12169.62|12169.09|12169.09|0
1638270880000|2021-11-30 11:14:40|12168.93|12168.93|12167.98|12167.98|12170.16|12170.16|12167.98|12167.98|0
1638270890000|2021-11-30 11:14:50|12167.76|12167.76|12165.74|12165.74|12167.76|12167.76|12165.53|12165.53|0
1638270900000|2021-11-30 11:15:00|12165.03|12165.03|12164.6|12164.6|12165.3|12165.3|12164.07|12164.07|0
1638270910000|2021-11-30 11:15:10|12165.61|12165.61|12165.61|12165.61|12165.61|12165.61|12165.34|12165.34|0
1638270920000|2021-11-30 11:15:20|12164.52|12164.52|12163.67|12163.67|12164.52|12164.52|12163.67|12163.67|0
1638270930000|2021-11-30 11:15:30|12163.57|12163.57|12163.57|12163.57|12163.57|12163.57|12163.57|12163.57|0
1638270940000|2021-11-30 11:15:40|12163.16|12163.16|12163.62|12163.62|12164.63|12164.63|12162.62|12162.62|0
1638270950000|2021-11-30 11:15:50|12163.11|12163.11|12163.11|12163.11|12163.11|12163.11|12163.11|12163.11|0
1638270960000|2021-11-30 11:16:00|12161.87|12161.87|12157.52|12157.52|12161.87|12161.87|12157.52|12157.52|0
1638270970000|2021-11-30 11:16:10|12157.88|12157.88|12155.66|12155.66|12157.88|12157.88|12155.66|12155.66|0
1638270980000|2021-11-30 11:16:20|12155.18|12155.18|12155.18|12155.18|12155.18|12155.18|12155.18|12155.18|0
1638271000000|2021-11-30 11:16:40|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|12155.44|0
1638271010000|2021-11-30 11:16:50|12158.46|12158.46|12160.48|12160.48|12160.48|12160.48|12158.46|12158.46|0
1638271020000|2021-11-30 11:17:00|12160.72|12160.72|12161.08|12161.08|12161.08|12161.08|12160.72|12160.72|0
1638271030000|2021-11-30 11:17:10|12161.24|12161.24|12162.06|12162.06|12162.06|12162.06|12161.24|12161.24|0
1638271040000|2021-11-30 11:17:20|12162.47|12162.47|12164.49|12164.49|12164.49|12164.49|12162.47|12162.47|0
1638271050000|2021-11-30 11:17:30|12165.06|12165.06|12165.88|12165.88|12165.88|12165.88|12164.84|12164.84|0
1638271060000|2021-11-30 11:17:40|12166.02|12166.02|12166.28|12166.28|12166.28|12166.28|12166.02|12166.02|0
1638271070000|2021-11-30 11:17:50|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|0
1638271080000|2021-11-30 11:18:00|12164.56|12164.56|12165.43|12165.43|12165.78|12165.78|12164.56|12164.56|0
1638271090000|2021-11-30 11:18:10|12165.21|12165.21|12164.47|12164.47|12165.21|12165.21|12164.39|12164.39|0
1638271100000|2021-11-30 11:18:20|12164.21|12164.21|12164.21|12164.21|12164.21|12164.21|12164.21|12164.21|0
1638271110000|2021-11-30 11:18:30|12163.96|12163.96|12162.5|12162.5|12163.96|12163.96|12162.5|12162.5|0
1638271130000|2021-11-30 11:18:50|12163.05|12163.05|12163.46|12163.46|12163.46|12163.46|12163.05|12163.05|0
1638271140000|2021-11-30 11:19:00|12163.99|12163.99|12163.78|12163.78|12164.13|12164.13|12163.78|12163.78|0
1638271150000|2021-11-30 11:19:10|12163.66|12163.66|12163.66|12163.66|12163.66|12163.66|12163.66|12163.66|0
1638271190000|2021-11-30 11:19:50|12164.89|12164.89|12164.63|12164.63|12165.16|12165.16|12164.63|12164.63|0
1638271200000|2021-11-30 11:20:00|12164.71|12164.71|12164.71|12164.71|12164.71|12164.71|12164.71|12164.71|0
1638271210000|2021-11-30 11:20:10|12165.11|12165.11|12165.27|12165.27|12165.27|12165.27|12165.11|12165.11|0
1638271220000|2021-11-30 11:20:20|12164.92|12164.92|12165.08|12165.08|12165.08|12165.08|12164.92|12164.92|0
1638271230000|2021-11-30 11:20:30|12161.05|12161.05|12160.64|12160.64|12161.05|12161.05|12160.64|12160.64|0
1638271250000|2021-11-30 11:20:50|12159.41|12159.41|12159.08|12159.08|12160.42|12160.42|12159.08|12159.08|0
1638271260000|2021-11-30 11:21:00|12158.59|12158.59|12158.59|12158.59|12158.59|12158.59|12158.59|12158.59|0
1638271270000|2021-11-30 11:21:10|12158.33|12158.33|12158.3|12158.3|12158.46|12158.46|12158.3|12158.3|0
1638271280000|2021-11-30 11:21:20|12155.65|12155.65|12155.78|12155.78|12156.14|12156.14|12155.65|12155.65|0
1638271300000|2021-11-30 11:21:40|12154.78|12154.78|12154.78|12154.78|12154.78|12154.78|12154.78|12154.78|0
1638271320000|2021-11-30 11:22:00|12155.78|12155.78|12154.78|12154.78|12155.78|12155.78|12154.78|12154.78|0
1638271330000|2021-11-30 11:22:10|12154.42|12154.42|12154.42|12154.42|12154.42|12154.42|12154.42|12154.42|0
1638271340000|2021-11-30 11:22:20|12155.13|12155.13|12155.65|12155.65|12155.65|12155.65|12155.13|12155.13|0
1638271350000|2021-11-30 11:22:30|12155.81|12155.81|12155.81|12155.81|12155.81|12155.81|12155.81|12155.81|0
1638271360000|2021-11-30 11:22:40|12155.84|12155.84|12157.76|12157.76|12157.89|12157.89|12155.84|12155.84|0
1638271370000|2021-11-30 11:22:50|12158|12158|12160.25|12160.25|12160.25|12160.25|12158|12158|0
1638271380000|2021-11-30 11:23:00|12160.52|12160.52|12158.42|12158.42|12160.65|12160.65|12158.42|12158.42|0
1638271390000|2021-11-30 11:23:10|12157.41|12157.41|12156.66|12156.66|12157.41|12157.41|12156.66|12156.66|0
1638271400000|2021-11-30 11:23:20|12157.37|12157.37|12159.74|12159.74|12159.74|12159.74|12157.37|12157.37|0
1638271410000|2021-11-30 11:23:30|12159.79|12159.79|12160|12160|12160|12160|12159.79|12159.79|0
1638271440000|2021-11-30 11:24:00|12160.16|12160.16|12159.92|12159.92|12160.16|12160.16|12159.92|12159.92|0
1638271450000|2021-11-30 11:24:10|12160.45|12160.45|12160.1|12160.1|12160.45|12160.45|12160.1|12160.1|0
1638271480000|2021-11-30 11:24:40|12160.51|12160.51|12160.51|12160.51|12160.51|12160.51|12160.51|12160.51|0
1638271490000|2021-11-30 11:24:50|12161.74|12161.74|12161.74|12161.74|12161.74|12161.74|12160.73|12160.73|0
1638271500000|2021-11-30 11:25:00|12160.51|12160.51|12160.51|12160.51|12160.51|12160.51|12160.51|12160.51|0
1638271520000|2021-11-30 11:25:20|12161.51|12161.51|12161.51|12161.51|12161.51|12161.51|12161.51|12161.51|0
1638271530000|2021-11-30 11:25:30|12161.91|12161.91|12165.76|12165.76|12165.76|12165.76|12161.91|12161.91|0
1638271540000|2021-11-30 11:25:40|12166.17|12166.17|12167.55|12167.55|12168.55|12168.55|12166.17|12166.17|0
1638271550000|2021-11-30 11:25:50|12167.66|12167.66|12167.87|12167.87|12167.87|12167.87|12166.86|12166.86|0
1638271560000|2021-11-30 11:26:00|12169.1|12169.1|12172.32|12172.32|12172.32|12172.32|12169.1|12169.1|0
1638271570000|2021-11-30 11:26:10|12170.3|12170.3|12170.3|12170.3|12170.3|12170.3|12170.3|12170.3|0
1638271580000|2021-11-30 11:26:20|12171.54|12171.54|12171.54|12171.54|12171.54|12171.54|12171.54|12171.54|0
1638271600000|2021-11-30 11:26:40|12172.54|12172.54|12173.02|12173.02|12173.02|12173.02|12172.54|12172.54|0
1638271620000|2021-11-30 11:27:00|12172.78|12172.78|12172.78|12172.78|12172.78|12172.78|12172.78|12172.78|0
1638271630000|2021-11-30 11:27:10|12174.01|12174.01|12176.68|12176.68|12176.68|12176.68|12174.01|12174.01|0
1638271640000|2021-11-30 11:27:20|12175.26|12175.26|12174.91|12174.91|12175.26|12175.26|12174.91|12174.91|0
1638271650000|2021-11-30 11:27:30|12175.62|12175.62|12175.62|12175.62|12175.62|12175.62|12175.62|12175.62|0
1638271660000|2021-11-30 11:27:40|12174.61|12174.61|12174.48|12174.48|12174.61|12174.61|12174.48|12174.48|0
1638271670000|2021-11-30 11:27:50|12173.77|12173.77|12175.78|12175.78|12175.78|12175.78|12173.77|12173.77|0
1638271680000|2021-11-30 11:28:00|12175.57|12175.57|12174.94|12174.94|12175.71|12175.71|12174.4|12174.4|0
1638271690000|2021-11-30 11:28:10|12173.93|12173.93|12174.33|12174.33|12174.33|12174.33|12173.93|12173.93|0
1638271700000|2021-11-30 11:28:20|12174.09|12174.09|12174.09|12174.09|12174.09|12174.09|12174.09|12174.09|0
1638271710000|2021-11-30 11:28:30|12174.34|12174.34|12174.34|12174.34|12174.34|12174.34|12174.34|12174.34|0
1638271730000|2021-11-30 11:28:50|12173.63|12173.63|12171.66|12171.66|12173.63|12173.63|12171.66|12171.66|0
1638271740000|2021-11-30 11:29:00|12171.26|12171.26|12170.23|12170.23|12171.26|12171.26|12170.23|12170.23|0
1638271750000|2021-11-30 11:29:10|12170.64|12170.64|12168.76|12168.76|12170.64|12170.64|12168.63|12168.63|0
1638271760000|2021-11-30 11:29:20|12169.11|12169.11|12168.76|12168.76|12169.11|12169.11|12168.76|12168.76|0
1638271770000|2021-11-30 11:29:30|12169|12169|12170|12170|12170|12170|12169|12169|0
1638271780000|2021-11-30 11:29:40|12170.15|12170.15|12170.15|12170.15|12170.15|12170.15|12170.15|12170.15|0
1638271790000|2021-11-30 11:29:50|12169.89|12169.89|12169.67|12169.67|12169.89|12169.89|12169.67|12169.67|0
1638271800000|2021-11-30 11:30:00|12170.02|12170.02|12174.73|12174.73|12174.73|12174.73|12170.02|12170.02|0
1638271820000|2021-11-30 11:30:20|12175.25|12175.25|12174.99|12174.99|12175.25|12175.25|12174.77|12174.77|0
1638271840000|2021-11-30 11:30:40|12175.39|12175.39|12174.99|12174.99|12175.39|12175.39|12174.99|12174.99|0
1638271850000|2021-11-30 11:30:50|12175.2|12175.2|12175.47|12175.47|12175.47|12175.47|12175.2|12175.2|0
1638271860000|2021-11-30 11:31:00|12176|12176|12178.24|12178.24|12178.44|12178.44|12176|12176|0
1638271870000|2021-11-30 11:31:10|12178.19|12178.19|12177.18|12177.18|12178.19|12178.19|12177.18|12177.18|0
1638271880000|2021-11-30 11:31:20|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|0
1638271890000|2021-11-30 11:31:30|12178.19|12178.19|12178.19|12178.19|12178.19|12178.19|12178.19|12178.19|0
1638271900000|2021-11-30 11:31:40|12180.2|12180.2|12179.19|12179.19|12180.2|12180.2|12179.19|12179.19|0
1638271920000|2021-11-30 11:32:00|12178.19|12178.19|12178.36|12178.36|12178.36|12178.36|12178.19|12178.19|0
1638271930000|2021-11-30 11:32:10|12179.37|12179.37|12179.37|12179.37|12179.37|12179.37|12179.37|12179.37|0
1638271940000|2021-11-30 11:32:20|12179.63|12179.63|12179.79|12179.79|12179.79|12179.79|12179.63|12179.63|0
1638271950000|2021-11-30 11:32:30|12178.78|12178.78|12178.78|12178.78|12178.78|12178.78|12178.78|12178.78|0
1638271980000|2021-11-30 11:33:00|12178.25|12178.25|12176.24|12176.24|12178.25|12178.25|12176.24|12176.24|0
1638271990000|2021-11-30 11:33:10|12176.65|12176.65|12176.48|12176.48|12176.65|12176.65|12176.48|12176.48|0
1638272000000|2021-11-30 11:33:20|12178.49|12178.49|12178.14|12178.14|12178.66|12178.66|12178.14|12178.14|0
1638272010000|2021-11-30 11:33:30|12178.66|12178.66|12180.08|12180.08|12180.08|12180.08|12178.07|12178.07|0
1638272020000|2021-11-30 11:33:40|12179.84|12179.84|12176.59|12176.59|12179.84|12179.84|12176.59|12176.59|0
1638272030000|2021-11-30 11:33:50|12176.94|12176.94|12176.94|12176.94|12176.94|12176.94|12176.94|12176.94|0
1638272050000|2021-11-30 11:34:10|12175.71|12175.71|12177.73|12177.73|12177.73|12177.73|12175.71|12175.71|0
1638272060000|2021-11-30 11:34:20|12177.99|12177.99|12177.99|12177.99|12179|12179|12177.99|12177.99|0
1638272070000|2021-11-30 11:34:30|12178.4|12178.4|12178.59|12178.59|12178.59|12178.59|12178.19|12178.19|0
1638272090000|2021-11-30 11:34:50|12179.6|12179.6|12180.61|12180.61|12180.61|12180.61|12179.6|12179.6|0
1638272100000|2021-11-30 11:35:00|12181.14|12181.14|12180.61|12180.61|12181.14|12181.14|12180.61|12180.61|0
1638272110000|2021-11-30 11:35:10|12180.07|12180.07|12179.5|12179.5|12180.07|12180.07|12179.07|12179.07|0
1638272140000|2021-11-30 11:35:40|12179.63|12179.63|12179.63|12179.63|12179.79|12179.79|12179.63|12179.63|0
1638272150000|2021-11-30 11:35:50|12180.63|12180.63|12179.63|12179.63|12180.63|12180.63|12179.63|12179.63|0
1638272170000|2021-11-30 11:36:10|12180.63|12180.63|12180.63|12180.63|12180.63|12180.63|12180.63|12180.63|0
1638272180000|2021-11-30 11:36:20|12180.39|12180.39|12180.39|12180.39|12180.39|12180.39|12180.39|12180.39|0
1638272190000|2021-11-30 11:36:30|12179.39|12179.39|12179.22|12179.22|12179.39|12179.39|12179.22|12179.22|0
1638272210000|2021-11-30 11:36:50|12179.25|12179.25|12179.25|12179.25|12179.25|12179.25|12179.25|12179.25|0
1638272220000|2021-11-30 11:37:00|12180.26|12180.26|12180.26|12180.26|12180.26|12180.26|12180.26|12180.26|0
1638272230000|2021-11-30 11:37:10|12179.91|12179.91|12179.07|12179.07|12179.91|12179.91|12178.67|12178.67|0
1638272240000|2021-11-30 11:37:20|12176.7|12176.7|12177.3|12177.3|12177.71|12177.71|12176.7|12176.7|0
1638272250000|2021-11-30 11:37:30|12177.71|12177.71|12177.3|12177.3|12178.71|12178.71|12177.3|12177.3|0
1638272260000|2021-11-30 11:37:40|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|12176.87|0
1638272270000|2021-11-30 11:37:50|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|0
1638272280000|2021-11-30 11:38:00|12176.6|12176.6|12176.6|12176.6|12176.6|12176.6|12176.6|12176.6|0
1638272300000|2021-11-30 11:38:20|12176.44|12176.44|12175.92|12175.92|12176.44|12176.44|12175.92|12175.92|0
1638272330000|2021-11-30 11:38:50|12176.19|12176.19|12176.19|12176.19|12176.19|12176.19|12176.19|12176.19|0
1638272340000|2021-11-30 11:39:00|12175.54|12175.54|12175.54|12175.54|12175.54|12175.54|12175.54|12175.54|0
1638272360000|2021-11-30 11:39:20|12175.65|12175.65|12175.74|12175.74|12175.74|12175.74|12175.65|12175.65|0
1638272370000|2021-11-30 11:39:30|12175.65|12175.65|12175.65|12175.65|12175.65|12175.65|12175.65|12175.65|0
1638272380000|2021-11-30 11:39:40|12176.06|12176.06|12181.49|12181.49|12181.49|12181.49|12176.06|12176.06|0
1638272390000|2021-11-30 11:39:50|12180.96|12180.96|12180.96|12180.96|12180.96|12180.96|12180.96|12180.96|0
1638272400000|2021-11-30 11:40:00|12178.94|12178.94|12178.94|12178.94|12178.94|12178.94|12178.94|12178.94|0
1638272410000|2021-11-30 11:40:10|12178.46|12178.46|12178.46|12178.46|12178.46|12178.46|12178.46|12178.46|0
1638272430000|2021-11-30 11:40:30|12179.47|12179.47|12180.04|12180.04|12180.04|12180.04|12179.47|12179.47|0
1638272450000|2021-11-30 11:40:50|12180.23|12180.23|12180.71|12180.71|12180.71|12180.71|12180.23|12180.23|0
1638272460000|2021-11-30 11:41:00|12183.17|12183.17|12183.17|12183.17|12183.17|12183.17|12183.17|12183.17|0
1638272470000|2021-11-30 11:41:10|12183.09|12183.09|12184.38|12184.38|12184.38|12184.38|12183.09|12183.09|0
1638272490000|2021-11-30 11:41:30|12184.81|12184.81|12185.04|12185.04|12185.04|12185.04|12184.81|12184.81|0
1638272500000|2021-11-30 11:41:40|12185.2|12185.2|12185.2|12185.2|12185.2|12185.2|12185.2|12185.2|0
1638272510000|2021-11-30 11:41:50|12185.44|12185.44|12185.89|12185.89|12185.89|12185.89|12185.44|12185.44|0
1638272520000|2021-11-30 11:42:00|12185.74|12185.74|12185.74|12185.74|12185.74|12185.74|12185.74|12185.74|0
1638272530000|2021-11-30 11:42:10|12186.25|12186.25|12186.25|12186.25|12186.25|12186.25|12186.25|12186.25|0
1638272540000|2021-11-30 11:42:20|12186.01|12186.01|12186.01|12186.01|12186.01|12186.01|12186.01|12186.01|0
1638272550000|2021-11-30 11:42:30|12186.23|12186.23|12186.23|12186.23|12186.23|12186.23|12186.23|12186.23|0
1638272560000|2021-11-30 11:42:40|12188.24|12188.24|12188.1|12188.1|12188.46|12188.46|12188.1|12188.1|0
1638272570000|2021-11-30 11:42:50|12189.11|12189.11|12188.85|12188.85|12189.28|12189.28|12188.85|12188.85|0
1638272580000|2021-11-30 11:43:00|12188.93|12188.93|12188.93|12188.93|12188.93|12188.93|12188.93|12188.93|0
1638272590000|2021-11-30 11:43:10|12189.14|12189.14|12188.88|12188.88|12189.37|12189.37|12188.88|12188.88|0
1638272600000|2021-11-30 11:43:20|12189.69|12189.69|12189.69|12189.69|12189.69|12189.69|12189.69|12189.69|0
1638272610000|2021-11-30 11:43:30|12189.84|12189.84|12189.84|12189.84|12189.84|12189.84|12189.84|12189.84|0
1638272620000|2021-11-30 11:43:40|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|0
1638272640000|2021-11-30 11:44:00|12189.37|12189.37|12189.78|12189.78|12189.78|12189.78|12189.37|12189.37|0
1638272650000|2021-11-30 11:44:10|12188.78|12188.78|12189.48|12189.48|12189.48|12189.48|12188.78|12188.78|0
1638272660000|2021-11-30 11:44:20|12189.54|12189.54|12189.66|12189.66|12189.66|12189.66|12189.54|12189.54|0
1638272670000|2021-11-30 11:44:30|12190.48|12190.48|12190.23|12190.23|12190.64|12190.64|12190.23|12190.23|0
1638272690000|2021-11-30 11:44:50|12190.66|12190.66|12190.66|12190.66|12190.66|12190.66|12190.66|12190.66|0
1638272700000|2021-11-30 11:45:00|12190.9|12190.9|12190.65|12190.65|12191.14|12191.14|12190.65|12190.65|0
1638272760000|2021-11-30 11:46:00|12190.92|12190.92|12190.92|12190.92|12190.92|12190.92|12190.92|12190.92|0
1638272790000|2021-11-30 11:46:30|12190.79|12190.79|12190.79|12190.79|12190.79|12190.79|12190.79|12190.79|0
1638272800000|2021-11-30 11:46:40|12191.5|12191.5|12191.5|12191.5|12191.5|12191.5|12191.5|12191.5|0
1638272810000|2021-11-30 11:46:50|12191.85|12191.85|12191.85|12191.85|12191.85|12191.85|12191.85|12191.85|0
1638272830000|2021-11-30 11:47:10|12192.37|12192.37|12195.28|12195.28|12195.8|12195.8|12192.37|12192.37|0
1638272840000|2021-11-30 11:47:20|12195.64|12195.64|12195.64|12195.64|12195.64|12195.64|12195.64|12195.64|0
1638272850000|2021-11-30 11:47:30|12195.42|12195.42|12195.22|12195.22|12195.74|12195.74|12195.22|12195.22|0
1638272870000|2021-11-30 11:47:50|12195.57|12195.57|12195.57|12195.57|12195.57|12195.57|12195.57|12195.57|0
1638272890000|2021-11-30 11:48:10|12195.98|12195.98|12195.81|12195.81|12195.98|12195.98|12195.81|12195.81|0
1638272900000|2021-11-30 11:48:20|12195.98|12195.98|12195.73|12195.73|12195.98|12195.98|12195.73|12195.73|0
1638272950000|2021-11-30 11:49:10|12195.38|12195.38|12195.38|12195.38|12195.38|12195.38|12195.38|12195.38|0
1638272960000|2021-11-30 11:49:20|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|12196.38|0
1638273000000|2021-11-30 11:50:00|12196.14|12196.14|12195.96|12195.96|12196.22|12196.22|12195.96|12195.96|0
1638273040000|2021-11-30 11:50:40|12197.84|12197.84|12197.84|12197.84|12197.84|12197.84|12197.84|12197.84|0
1638273070000|2021-11-30 11:51:10|12198.08|12198.08|12198.51|12198.51|12198.51|12198.51|12198.08|12198.08|0
1638273080000|2021-11-30 11:51:20|12198.95|12198.95|12198.95|12198.95|12198.95|12198.95|12198.95|12198.95|0
1638273090000|2021-11-30 11:51:30|12198.71|12198.71|12198.49|12198.49|12198.71|12198.71|12198.49|12198.49|0
1638273110000|2021-11-30 11:51:50|12198.76|12198.76|12198.76|12198.76|12198.76|12198.76|12198.76|12198.76|0
1638273120000|2021-11-30 11:52:00|12198.63|12198.63|12197.81|12197.81|12198.63|12198.63|12197.81|12197.81|0
1638273130000|2021-11-30 11:52:10|12196.8|12196.8|12196.45|12196.45|12196.8|12196.8|12196.45|12196.45|0
1638273140000|2021-11-30 11:52:20|12196.96|12196.96|12196.72|12196.72|12196.96|12196.96|12196.72|12196.72|0
1638273150000|2021-11-30 11:52:30|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|12196.88|0
1638273180000|2021-11-30 11:53:00|12197.05|12197.05|12198.47|12198.47|12198.47|12198.47|12197.05|12197.05|0
1638273190000|2021-11-30 11:53:10|12198.87|12198.87|12197.87|12197.87|12198.87|12198.87|12197.87|12197.87|0
1638273200000|2021-11-30 11:53:20|12197.46|12197.46|12196.88|12196.88|12197.46|12197.46|12196.88|12196.88|0
1638273220000|2021-11-30 11:53:40|12196.47|12196.47|12195.29|12195.29|12196.47|12196.47|12195.29|12195.29|0
1638273230000|2021-11-30 11:53:50|12194.06|12194.06|12192.62|12192.62|12194.06|12194.06|12192.62|12192.62|0
1638273240000|2021-11-30 11:54:00|12191.09|12191.09|12190.27|12190.27|12191.09|12191.09|12190.27|12190.27|0
1638273250000|2021-11-30 11:54:10|12189.84|12189.84|12189.2|12189.2|12189.84|12189.84|12189.2|12189.2|0
1638273270000|2021-11-30 11:54:30|12189.44|12189.44|12189.65|12189.65|12190.09|12190.09|12189.44|12189.44|0
1638273280000|2021-11-30 11:54:40|12190.01|12190.01|12191.26|12191.26|12191.26|12191.26|12190.01|12190.01|0
1638273290000|2021-11-30 11:54:50|12191.43|12191.43|12191.52|12191.52|12191.59|12191.59|12191.43|12191.43|0
1638273300000|2021-11-30 11:55:00|12192.34|12192.34|12193.57|12193.57|12193.57|12193.57|12192.34|12192.34|0
1638273310000|2021-11-30 11:55:10|12193.78|12193.78|12193.78|12193.78|12193.78|12193.78|12193.78|12193.78|0
1638273330000|2021-11-30 11:55:30|12193.86|12193.86|12193.86|12193.86|12193.86|12193.86|12193.86|12193.86|0
1638273360000|2021-11-30 11:56:00|12193.51|12193.51|12193.78|12193.78|12193.86|12193.86|12193.51|12193.51|0
1638273370000|2021-11-30 11:56:10|12193.62|12193.62|12198.26|12198.26|12198.26|12198.26|12193.54|12193.54|0
1638273390000|2021-11-30 11:56:30|12198.67|12198.67|12198.67|12198.67|12198.67|12198.67|12198.67|12198.67|0
1638273400000|2021-11-30 11:56:40|12198.84|12198.84|12199.01|12199.01|12199.01|12199.01|12198.84|12198.84|0
1638273410000|2021-11-30 11:56:50|12199.23|12199.23|12199.23|12199.23|12199.23|12199.23|12199.23|12199.23|0
1638273420000|2021-11-30 11:57:00|12199.11|12199.11|12198.94|12198.94|12199.11|12199.11|12198.94|12198.94|0
1638273430000|2021-11-30 11:57:10|12198.73|12198.73|12198.26|12198.26|12198.73|12198.73|12198.26|12198.26|0
1638273440000|2021-11-30 11:57:20|12198.2|12198.2|12198.1|12198.1|12198.2|12198.2|12198.1|12198.1|0
1638273450000|2021-11-30 11:57:30|12199.33|12199.33|12201.86|12201.86|12201.86|12201.86|12199.33|12199.33|0
1638273470000|2021-11-30 11:57:50|12201.69|12201.69|12199.11|12199.11|12201.69|12201.69|12199.11|12199.11|0
1638273510000|2021-11-30 11:58:30|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|0
1638273520000|2021-11-30 11:58:40|12200.19|12200.19|12200.03|12200.03|12200.19|12200.19|12200.03|12200.03|0
1638273530000|2021-11-30 11:58:50|12200.56|12200.56|12200.56|12200.56|12200.56|12200.56|12200.56|12200.56|0
1638273550000|2021-11-30 11:59:10|12200.72|12200.72|12200.55|12200.55|12200.72|12200.72|12200.55|12200.55|0
1638273560000|2021-11-30 11:59:20|12199.54|12199.54|12199.31|12199.31|12199.54|12199.54|12199.31|12199.31|0
1638273570000|2021-11-30 11:59:30|12199.23|12199.23|12199.06|12199.06|12199.23|12199.23|12199.06|12199.06|0
1638273580000|2021-11-30 11:59:40|12199.22|12199.22|12199.22|12199.22|12199.22|12199.22|12199.22|12199.22|0
1638273590000|2021-11-30 11:59:50|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|0
1638273600000|2021-11-30 12:00:00|12198.65|12198.65|12198.34|12198.34|12198.86|12198.86|12198.34|12198.34|0
1638273640000|2021-11-30 12:00:40|12198.6|12198.6|12198.6|12198.6|12198.6|12198.6|12198.6|12198.6|0
1638273670000|2021-11-30 12:01:10|12198.58|12198.58|12199.85|12199.85|12199.85|12199.85|12198.58|12198.58|0
1638273680000|2021-11-30 12:01:20|12200.26|12200.26|12201.14|12201.14|12201.14|12201.14|12199.54|12199.54|0
1638273690000|2021-11-30 12:01:30|12201.17|12201.17|12200.56|12200.56|12201.17|12201.17|12200.56|12200.56|0
1638273700000|2021-11-30 12:01:40|12200.2|12200.2|12200.38|12200.38|12200.74|12200.74|12200.2|12200.2|0
1638273710000|2021-11-30 12:01:50|12200.6|12200.6|12200.81|12200.81|12200.81|12200.81|12200.6|12200.6|0
1638273720000|2021-11-30 12:02:00|12201.05|12201.05|12201.02|12201.02|12201.05|12201.05|12200.81|12200.81|0
1638273730000|2021-11-30 12:02:10|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|0
1638273740000|2021-11-30 12:02:20|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|12199.06|0
1638273750000|2021-11-30 12:02:30|12199.58|12199.58|12199.31|12199.31|12199.58|12199.58|12199.31|12199.31|0
1638273760000|2021-11-30 12:02:40|12200.55|12200.55|12199.74|12199.74|12200.55|12200.55|12199.74|12199.74|0
1638273770000|2021-11-30 12:02:50|12199.23|12199.23|12194.19|12194.19|12199.23|12199.23|12194.19|12194.19|0
1638273780000|2021-11-30 12:03:00|12194.32|12194.32|12194.57|12194.57|12194.57|12194.57|12194.32|12194.32|0
1638273790000|2021-11-30 12:03:10|12194.68|12194.68|12194.68|12194.68|12194.68|12194.68|12194.68|12194.68|0
1638273800000|2021-11-30 12:03:20|12195.16|12195.16|12195.16|12195.16|12195.16|12195.16|12195.16|12195.16|0
1638273820000|2021-11-30 12:03:40|12195.49|12195.49|12195.49|12195.49|12195.49|12195.49|12195.49|12195.49|0
1638273830000|2021-11-30 12:03:50|12195.66|12195.66|12195.66|12195.66|12195.66|12195.66|12195.66|12195.66|0
1638273840000|2021-11-30 12:04:00|12195.44|12195.44|12194.73|12194.73|12195.44|12195.44|12194.73|12194.73|0
1638273850000|2021-11-30 12:04:10|12194.32|12194.32|12194.32|12194.32|12194.32|12194.32|12194.32|12194.32|0
1638273870000|2021-11-30 12:04:30|12194.11|12194.11|12194.11|12194.11|12194.11|12194.11|12194.11|12194.11|0
1638273880000|2021-11-30 12:04:40|12193.75|12193.75|12193.75|12193.75|12193.75|12193.75|12193.75|12193.75|0
1638273900000|2021-11-30 12:05:00|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|0
1638273920000|2021-11-30 12:05:20|12194.21|12194.21|12194.21|12194.21|12194.21|12194.21|12194.21|12194.21|0
1638273930000|2021-11-30 12:05:30|12194.42|12194.42|12192.07|12192.07|12194.59|12194.59|12192.07|12192.07|0
1638273940000|2021-11-30 12:05:40|12191.71|12191.71|12190.48|12190.48|12191.71|12191.71|12190.48|12190.48|0
1638273950000|2021-11-30 12:05:50|12190.75|12190.75|12191.09|12191.09|12191.09|12191.09|12190.75|12190.75|0
1638273960000|2021-11-30 12:06:00|12190.85|12190.85|12190.69|12190.69|12191.05|12191.05|12190.69|12190.69|0
1638273970000|2021-11-30 12:06:10|12190.52|12190.52|12190.39|12190.39|12190.52|12190.52|12190.39|12190.39|0
1638273990000|2021-11-30 12:06:30|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|12189.96|0
1638274000000|2021-11-30 12:06:40|12190.17|12190.17|12189.96|12189.96|12190.17|12190.17|12189.96|12189.96|0
1638274020000|2021-11-30 12:07:00|12189.59|12189.59|12189.59|12189.59|12189.59|12189.59|12189.59|12189.59|0
1638274030000|2021-11-30 12:07:10|12188.36|12188.36|12187.64|12187.64|12188.36|12188.36|12187.13|12187.13|0
1638274060000|2021-11-30 12:07:40|12187.72|12187.72|12190.54|12190.54|12190.54|12190.54|12187.72|12187.72|0
1638274070000|2021-11-30 12:07:50|12190.78|12190.78|12190.78|12190.78|12190.78|12190.78|12190.78|12190.78|0
1638274080000|2021-11-30 12:08:00|12190.89|12190.89|12193.43|12193.43|12193.91|12193.91|12190.89|12190.89|0
1638274090000|2021-11-30 12:08:10|12193.7|12193.7|12193.97|12193.97|12193.97|12193.97|12193.7|12193.7|0
1638274120000|2021-11-30 12:08:40|12194.97|12194.97|12194.97|12194.97|12194.97|12194.97|12194.97|12194.97|0
1638274140000|2021-11-30 12:09:00|12194.73|12194.73|12195.29|12195.29|12195.29|12195.29|12194.73|12194.73|0
1638274160000|2021-11-30 12:09:20|12195.2|12195.2|12195.2|12195.2|12195.2|12195.2|12195.2|12195.2|0
1638274170000|2021-11-30 12:09:30|12196.43|12196.43|12196.43|12196.43|12196.43|12196.43|12196.43|12196.43|0
1638274180000|2021-11-30 12:09:40|12196.69|12196.69|12196.69|12196.69|12196.69|12196.69|12196.69|12196.69|0
1638274190000|2021-11-30 12:09:50|12196.92|12196.92|12197.51|12197.51|12197.53|12197.53|12196.92|12196.92|0
1638274200000|2021-11-30 12:10:00|12198.74|12198.74|12198.74|12198.74|12198.74|12198.74|12198.74|12198.74|0
1638274210000|2021-11-30 12:10:10|12198.39|12198.39|12198.39|12198.39|12198.39|12198.39|12198.39|12198.39|0
1638274220000|2021-11-30 12:10:20|12198.25|12198.25|12198.25|12198.25|12198.25|12198.25|12198.25|12198.25|0
1638274230000|2021-11-30 12:10:30|12197.82|12197.82|12197.82|12197.82|12197.82|12197.82|12197.82|12197.82|0
1638274270000|2021-11-30 12:11:10|12198.83|12198.83|12200.71|12200.71|12200.84|12200.84|12198.83|12198.83|0
1638274280000|2021-11-30 12:11:20|12200.97|12200.97|12200.97|12200.97|12200.97|12200.97|12200.97|12200.97|0
1638274290000|2021-11-30 12:11:30|12201.24|12201.24|12201.24|12201.24|12201.24|12201.24|12201.24|12201.24|0
1638274310000|2021-11-30 12:11:50|12202.05|12202.05|12203.06|12203.06|12203.06|12203.06|12202.05|12202.05|0
1638274320000|2021-11-30 12:12:00|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|12203.22|0
1638274340000|2021-11-30 12:12:20|12200.98|12200.98|12200.16|12200.16|12200.98|12200.98|12200.16|12200.16|0
1638274350000|2021-11-30 12:12:30|12200.24|12200.24|12200.24|12200.24|12200.24|12200.24|12200.24|12200.24|0
1638274360000|2021-11-30 12:12:40|12199.89|12199.89|12200.24|12200.24|12200.24|12200.24|12199.89|12199.89|0
1638274370000|2021-11-30 12:12:50|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|0
1638274380000|2021-11-30 12:13:00|12200.81|12200.81|12201.03|12201.03|12201.03|12201.03|12200.81|12200.81|0
1638274410000|2021-11-30 12:13:30|12200.67|12200.67|12200.67|12200.67|12200.67|12200.67|12200.67|12200.67|0
1638274420000|2021-11-30 12:13:40|12201.08|12201.08|12201.08|12201.08|12201.08|12201.08|12201.08|12201.08|0
1638274430000|2021-11-30 12:13:50|12201.6|12201.6|12201.87|12201.87|12201.87|12201.87|12201.6|12201.6|0
1638274440000|2021-11-30 12:14:00|12201.89|12201.89|12201.96|12201.96|12201.96|12201.96|12201.89|12201.89|0
1638274470000|2021-11-30 12:14:30|12202.37|12202.37|12203.37|12203.37|12203.37|12203.37|12202.37|12202.37|0
1638274490000|2021-11-30 12:14:50|12203.59|12203.59|12204.02|12204.02|12204.02|12204.02|12203.59|12203.59|0
1638274500000|2021-11-30 12:15:00|12204.29|12204.29|12206.03|12206.03|12206.03|12206.03|12204.29|12204.29|0
1638274510000|2021-11-30 12:15:10|12205.77|12205.77|12205.77|12205.77|12205.77|12205.77|12205.77|12205.77|0
1638274530000|2021-11-30 12:15:30|12205.93|12205.93|12206.8|12206.8|12206.8|12206.8|12205.79|12205.79|0
1638274550000|2021-11-30 12:15:50|12207.07|12207.07|12207.28|12207.28|12207.28|12207.28|12207.07|12207.07|0
1638274560000|2021-11-30 12:16:00|12207.36|12207.36|12207.13|12207.13|12207.36|12207.36|12207.13|12207.13|0
1638274570000|2021-11-30 12:16:10|12206.12|12206.12|12203.17|12203.17|12206.12|12206.12|12203.17|12203.17|0
1638274580000|2021-11-30 12:16:20|12202.76|12202.76|12202.76|12202.76|12202.76|12202.76|12202.76|12202.76|0
1638274590000|2021-11-30 12:16:30|12200.75|12200.75|12199|12199|12200.75|12200.75|12199|12199|0
1638274600000|2021-11-30 12:16:40|12199.17|12199.17|12200.18|12200.18|12200.18|12200.18|12197.94|12197.94|0
1638274610000|2021-11-30 12:16:50|12200.06|12200.06|12199.8|12199.8|12200.06|12200.06|12199.8|12199.8|0
1638274640000|2021-11-30 12:17:20|12200.31|12200.31|12201.54|12201.54|12201.54|12201.54|12200.31|12200.31|0
1638274650000|2021-11-30 12:17:30|12201.81|12201.81|12201.04|12201.04|12202.29|12202.29|12201.04|12201.04|0
1638274660000|2021-11-30 12:17:40|12200.82|12200.82|12199.06|12199.06|12200.82|12200.82|12199.06|12199.06|0
1638274670000|2021-11-30 12:17:50|12200.29|12200.29|12200.51|12200.51|12200.51|12200.51|12200.29|12200.29|0
1638274680000|2021-11-30 12:18:00|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|0
1638274730000|2021-11-30 12:18:50|12201.02|12201.02|12201.02|12201.02|12201.02|12201.02|12201.02|12201.02|0
1638274740000|2021-11-30 12:19:00|12201.28|12201.28|12201.24|12201.24|12201.28|12201.28|12201.07|12201.07|0
1638274750000|2021-11-30 12:19:10|12201.02|12201.02|12197.79|12197.79|12201.02|12201.02|12197.63|12197.63|0
1638274760000|2021-11-30 12:19:20|12197.66|12197.66|12195.26|12195.26|12197.66|12197.66|12195.26|12195.26|0
1638274770000|2021-11-30 12:19:30|12194.72|12194.72|12194.72|12194.72|12194.72|12194.72|12194.72|12194.72|0
1638274790000|2021-11-30 12:19:50|12194.51|12194.51|12194.51|12194.51|12194.51|12194.51|12194.51|12194.51|0
1638274800000|2021-11-30 12:20:00|12194.45|12194.45|12194.45|12194.45|12194.45|12194.45|12194.45|12194.45|0
1638274820000|2021-11-30 12:20:20|12194.81|12194.81|12196.86|12196.86|12196.86|12196.86|12194.81|12194.81|0
1638274840000|2021-11-30 12:20:40|12197.12|12197.12|12197.48|12197.48|12197.48|12197.48|12197.12|12197.12|0
1638274850000|2021-11-30 12:20:50|12197.07|12197.07|12199.62|12199.62|12200.09|12200.09|12197.07|12197.07|0
1638274860000|2021-11-30 12:21:00|12199.21|12199.21|12199.33|12199.33|12200.22|12200.22|12199.21|12199.21|0
1638274890000|2021-11-30 12:21:30|12199.74|12199.74|12200.75|12200.75|12200.75|12200.75|12199.74|12199.74|0
1638274900000|2021-11-30 12:21:40|12201.23|12201.23|12202.23|12202.23|12202.23|12202.23|12201.23|12201.23|0
1638274920000|2021-11-30 12:22:00|12202.64|12202.64|12203.18|12203.18|12203.18|12203.18|12202.64|12202.64|0
1638274930000|2021-11-30 12:22:10|12203.35|12203.35|12203.95|12203.95|12203.95|12203.95|12203.35|12203.35|0
1638274940000|2021-11-30 12:22:20|12204.38|12204.38|12204.72|12204.72|12204.72|12204.72|12204.38|12204.38|0
1638274950000|2021-11-30 12:22:30|12204.94|12204.94|12204.94|12204.94|12204.94|12204.94|12204.94|12204.94|0
1638274970000|2021-11-30 12:22:50|12205.37|12205.37|12206.87|12206.87|12206.87|12206.87|12205.37|12205.37|0
1638274980000|2021-11-30 12:23:00|12209.89|12209.89|12210.71|12210.71|12210.71|12210.71|12209.89|12209.89|0
1638274990000|2021-11-30 12:23:10|12211.06|12211.06|12211.06|12211.06|12211.06|12211.06|12211.06|12211.06|0
1638275020000|2021-11-30 12:23:40|12211.3|12211.3|12211.88|12211.88|12211.88|12211.88|12211.3|12211.3|0
1638275030000|2021-11-30 12:23:50|12212.2|12212.2|12212.47|12212.47|12212.47|12212.47|12212.2|12212.2|0
1638275040000|2021-11-30 12:24:00|12213.47|12213.47|12213.49|12213.49|12213.49|12213.49|12213.06|12213.06|0
1638275050000|2021-11-30 12:24:10|12214.72|12214.72|12215.47|12215.47|12215.74|12215.74|12214.72|12214.72|0
1638275060000|2021-11-30 12:24:20|12216.7|12216.7|12217.59|12217.59|12217.59|12217.59|12216.7|12216.7|0
1638275070000|2021-11-30 12:24:30|12217.76|12217.76|12217.93|12217.93|12217.93|12217.93|12217.76|12217.76|0
1638275080000|2021-11-30 12:24:40|12218.19|12218.19|12218.19|12218.19|12218.19|12218.19|12218.19|12218.19|0
1638275100000|2021-11-30 12:25:00|12218.43|12218.43|12218.43|12218.43|12218.43|12218.43|12218.43|12218.43|0
1638275120000|2021-11-30 12:25:20|12220.9|12220.9|12220.93|12220.93|12220.93|12220.93|12220.9|12220.9|0
1638275130000|2021-11-30 12:25:30|12222.95|12222.95|12223.38|12223.38|12223.38|12223.38|12222.95|12222.95|0
1638275140000|2021-11-30 12:25:40|12223.73|12223.73|12223.73|12223.73|12223.73|12223.73|12223.73|12223.73|0
1638275150000|2021-11-30 12:25:50|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|12224.97|0
1638275160000|2021-11-30 12:26:00|12225.32|12225.32|12225.27|12225.27|12225.32|12225.32|12225.19|12225.19|0
1638275170000|2021-11-30 12:26:10|12225.44|12225.44|12225.44|12225.44|12225.44|12225.44|12225.17|12225.17|0
1638275200000|2021-11-30 12:26:40|12225.66|12225.66|12224.95|12224.95|12225.66|12225.66|12224.95|12224.95|0
1638275220000|2021-11-30 12:27:00|12225.36|12225.36|12225.36|12225.36|12225.36|12225.36|12225.36|12225.36|0
1638275230000|2021-11-30 12:27:10|12225.87|12225.87|12225.87|12225.87|12225.87|12225.87|12225.87|12225.87|0
1638275240000|2021-11-30 12:27:20|12226.03|12226.03|12225.79|12225.79|12226.03|12226.03|12225.79|12225.79|0
1638275280000|2021-11-30 12:28:00|12225.68|12225.68|12225.92|12225.92|12225.92|12225.92|12225.68|12225.68|0
1638275290000|2021-11-30 12:28:10|12225.84|12225.84|12225.68|12225.68|12225.84|12225.84|12225.68|12225.68|0
1638275300000|2021-11-30 12:28:20|12225.27|12225.27|12224.23|12224.23|12225.49|12225.49|12224.23|12224.23|0
1638275310000|2021-11-30 12:28:30|12223.79|12223.79|12223.58|12223.58|12223.79|12223.79|12223.58|12223.58|0
1638275320000|2021-11-30 12:28:40|12222.57|12222.57|12222.57|12222.57|12222.57|12222.57|12222.57|12222.57|0
1638275340000|2021-11-30 12:29:00|12222.33|12222.33|12222.57|12222.57|12222.57|12222.57|12222.33|12222.33|0
1638275360000|2021-11-30 12:29:20|12223.39|12223.39|12223.39|12223.39|12223.39|12223.39|12223.39|12223.39|0
1638275370000|2021-11-30 12:29:30|12223.47|12223.47|12223.47|12223.47|12223.47|12223.47|12223.2|12223.2|0
1638275380000|2021-11-30 12:29:40|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|12223.71|0
1638275390000|2021-11-30 12:29:50|12223.44|12223.44|12223.32|12223.32|12223.44|12223.44|12223.32|12223.32|0
1638275400000|2021-11-30 12:30:00|12223.19|12223.19|12221.96|12221.96|12223.19|12223.19|12221.96|12221.96|0
1638275410000|2021-11-30 12:30:10|12222.13|12222.13|12222.13|12222.13|12222.13|12222.13|12222.13|12222.13|0
1638275430000|2021-11-30 12:30:30|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|12221.74|0
1638275450000|2021-11-30 12:30:50|12221.48|12221.48|12221.48|12221.48|12221.48|12221.48|12221.48|12221.48|0
1638275460000|2021-11-30 12:31:00|12221.21|12221.21|12220.84|12220.84|12221.21|12221.21|12220.84|12220.84|0
1638275470000|2021-11-30 12:31:10|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|12220.89|0
1638275480000|2021-11-30 12:31:20|12220.94|12220.94|12220.78|12220.78|12220.94|12220.94|12220.73|12220.73|0
1638275490000|2021-11-30 12:31:30|12221.31|12221.31|12220.77|12220.77|12221.31|12221.31|12220.77|12220.77|0
1638275500000|2021-11-30 12:31:40|12220.88|12220.88|12219.76|12219.76|12220.9|12220.9|12219.76|12219.76|0
1638275510000|2021-11-30 12:31:50|12221|12221|12222.23|12222.23|12222.23|12222.23|12221|12221|0
1638275520000|2021-11-30 12:32:00|12221.99|12221.99|12223.08|12223.08|12223.08|12223.08|12221.99|12221.99|0
1638275530000|2021-11-30 12:32:10|12224.09|12224.09|12224.26|12224.26|12224.26|12224.26|12224.09|12224.09|0
1638275540000|2021-11-30 12:32:20|12224.1|12224.1|12223.75|12223.75|12224.1|12224.1|12223.75|12223.75|0
1638275550000|2021-11-30 12:32:30|12223.44|12223.44|12223.44|12223.44|12223.44|12223.44|12223.44|12223.44|0
1638275560000|2021-11-30 12:32:40|12223.36|12223.36|12223.36|12223.36|12223.36|12223.36|12223.36|12223.36|0
1638275570000|2021-11-30 12:32:50|12222.95|12222.95|12220.44|12220.44|12222.95|12222.95|12220.44|12220.44|0
1638275590000|2021-11-30 12:33:10|12219.2|12219.2|12217.85|12217.85|12219.61|12219.61|12217.85|12217.85|0
1638275600000|2021-11-30 12:33:20|12217.75|12217.75|12217.5|12217.5|12217.9|12217.9|12217.09|12217.09|0
1638275610000|2021-11-30 12:33:30|12217.9|12217.9|12217.77|12217.77|12217.9|12217.9|12217.77|12217.77|0
1638275630000|2021-11-30 12:33:50|12217.56|12217.56|12217.56|12217.56|12217.56|12217.56|12217.56|12217.56|0
1638275640000|2021-11-30 12:34:00|12217.38|12217.38|12216.47|12216.47|12217.38|12217.38|12216.47|12216.47|0
1638275650000|2021-11-30 12:34:10|12216.08|12216.08|12216.08|12216.08|12216.08|12216.08|12216.08|12216.08|0
1638275660000|2021-11-30 12:34:20|12215.72|12215.72|12212.91|12212.91|12215.72|12215.72|12212.91|12212.91|0
1638275670000|2021-11-30 12:34:30|12212.45|12212.45|12212.81|12212.81|12212.87|12212.87|12212.45|12212.45|0
1638275680000|2021-11-30 12:34:40|12212.7|12212.7|12211.81|12211.81|12212.7|12212.7|12211.81|12211.81|0
1638275690000|2021-11-30 12:34:50|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|0
1638275700000|2021-11-30 12:35:00|12211.72|12211.72|12211.87|12211.87|12211.87|12211.87|12211.63|12211.63|0
1638275710000|2021-11-30 12:35:10|12211.6|12211.6|12211.48|12211.48|12211.6|12211.6|12211.48|12211.48|0
1638275720000|2021-11-30 12:35:20|12211.53|12211.53|12209.19|12209.19|12211.89|12211.89|12209.19|12209.19|0
1638275730000|2021-11-30 12:35:30|12209.99|12209.99|12209.99|12209.99|12209.99|12209.99|12209.99|12209.99|0
1638275740000|2021-11-30 12:35:40|12210.15|12210.15|12209.83|12209.83|12210.15|12210.15|12209.83|12209.83|0
1638275750000|2021-11-30 12:35:50|12209.3|12209.3|12209.14|12209.14|12209.3|12209.3|12208.45|12208.45|0
1638275760000|2021-11-30 12:36:00|12209.01|12209.01|12208.47|12208.47|12209.01|12209.01|12208.47|12208.47|0
1638275770000|2021-11-30 12:36:10|12208.06|12208.06|12205.35|12205.35|12208.06|12208.06|12205.35|12205.35|0
1638275800000|2021-11-30 12:36:40|12205.14|12205.14|12205.94|12205.94|12206.14|12206.14|12205.14|12205.14|0
1638275820000|2021-11-30 12:37:00|12207.17|12207.17|12207.44|12207.44|12207.44|12207.44|12207.17|12207.17|0
1638275830000|2021-11-30 12:37:10|12207.38|12207.38|12207.14|12207.14|12207.54|12207.54|12207.14|12207.14|0
1638275840000|2021-11-30 12:37:20|12206.52|12206.52|12206.52|12206.52|12206.52|12206.52|12206.52|12206.52|0
1638275850000|2021-11-30 12:37:30|12206.56|12206.56|12205.32|12205.32|12206.56|12206.56|12205.32|12205.32|0
1638275870000|2021-11-30 12:37:50|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|12205.81|0
1638275890000|2021-11-30 12:38:10|12205.54|12205.54|12205.27|12205.27|12205.54|12205.54|12205.27|12205.27|0
1638275910000|2021-11-30 12:38:30|12205.35|12205.35|12205.43|12205.43|12205.43|12205.43|12205.35|12205.35|0
1638275920000|2021-11-30 12:38:40|12205.02|12205.02|12204.45|12204.45|12205.02|12205.02|12204.45|12204.45|0
1638275930000|2021-11-30 12:38:50|12204.02|12204.02|12203.07|12203.07|12204.43|12204.43|12203.07|12203.07|0
1638275940000|2021-11-30 12:39:00|12202.85|12202.85|12202.85|12202.85|12202.85|12202.85|12202.85|12202.85|0
1638275950000|2021-11-30 12:39:10|12202.64|12202.64|12202.87|12202.87|12203.04|12203.04|12202.64|12202.64|0
1638275960000|2021-11-30 12:39:20|12202.7|12202.7|12202.46|12202.46|12202.7|12202.7|12202.46|12202.46|0
1638275970000|2021-11-30 12:39:30|12201.74|12201.74|12204.8|12204.8|12205.28|12205.28|12201.26|12201.26|0
1638275980000|2021-11-30 12:39:40|12204.96|12204.96|12205.31|12205.31|12205.67|12205.67|12204.96|12204.96|0
1638275990000|2021-11-30 12:39:50|12205.26|12205.26|12205.26|12205.26|12205.26|12205.26|12205.26|12205.26|0
1638276000000|2021-11-30 12:40:00|12205.31|12205.31|12205.34|12205.34|12205.34|12205.34|12205.26|12205.26|0
1638276010000|2021-11-30 12:40:10|12205.56|12205.56|12205.9|12205.9|12205.9|12205.9|12205.56|12205.56|0
1638276020000|2021-11-30 12:40:20|12205.95|12205.95|12206.88|12206.88|12206.88|12206.88|12205.34|12205.34|0
1638276030000|2021-11-30 12:40:30|12207.31|12207.31|12208.03|12208.03|12208.03|12208.03|12207.31|12207.31|0
1638276040000|2021-11-30 12:40:40|12207.76|12207.76|12207.25|12207.25|12207.76|12207.76|12207.25|12207.25|0
1638276050000|2021-11-30 12:40:50|12206.02|12206.02|12206.02|12206.02|12206.02|12206.02|12206.02|12206.02|0
1638276060000|2021-11-30 12:41:00|12205.94|12205.94|12205.78|12205.78|12206.09|12206.09|12205.78|12205.78|0
1638276070000|2021-11-30 12:41:10|12204.77|12204.77|12204.77|12204.77|12204.77|12204.77|12204.77|12204.77|0
1638276090000|2021-11-30 12:41:30|12203.77|12203.77|12199.99|12199.99|12203.77|12203.77|12199.99|12199.99|0
1638276100000|2021-11-30 12:41:40|12199.82|12199.82|12199.82|12199.82|12199.82|12199.82|12199.82|12199.82|0
1638276110000|2021-11-30 12:41:50|12202.06|12202.06|12202.89|12202.89|12202.89|12202.89|12201.88|12201.88|0
1638276130000|2021-11-30 12:42:10|12203.24|12203.24|12202.72|12202.72|12203.24|12203.24|12202.72|12202.72|0
1638276140000|2021-11-30 12:42:20|12202.99|12202.99|12203.34|12203.34|12203.34|12203.34|12202.99|12202.99|0
1638276150000|2021-11-30 12:42:30|12203.5|12203.5|12203.28|12203.28|12203.5|12203.5|12203.28|12203.28|0
1638276180000|2021-11-30 12:43:00|12202.04|12202.04|12201.77|12201.77|12202.04|12202.04|12201.77|12201.77|0
1638276190000|2021-11-30 12:43:10|12201.69|12201.69|12201.69|12201.69|12201.69|12201.69|12201.69|12201.69|0
1638276200000|2021-11-30 12:43:20|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|0
1638276210000|2021-11-30 12:43:30|12201.56|12201.56|12201.8|12201.8|12201.8|12201.8|12201.56|12201.56|0
1638276220000|2021-11-30 12:43:40|12200.79|12200.79|12200.79|12200.79|12200.79|12200.79|12200.79|12200.79|0
1638276230000|2021-11-30 12:43:50|12200.62|12200.62|12200.62|12200.62|12200.62|12200.62|12200.62|12200.62|0
1638276240000|2021-11-30 12:44:00|12200.18|12200.18|12200.18|12200.18|12200.18|12200.18|12200.18|12200.18|0
1638276270000|2021-11-30 12:44:30|12199.97|12199.97|12199.97|12199.97|12199.97|12199.97|12199.97|12199.97|0
1638276290000|2021-11-30 12:44:50|12199.8|12199.8|12199.62|12199.62|12199.8|12199.8|12199.45|12199.45|0
1638276300000|2021-11-30 12:45:00|12199.38|12199.38|12198.94|12198.94|12199.38|12199.38|12198.94|12198.94|0
1638276310000|2021-11-30 12:45:10|12198.77|12198.77|12199.12|12199.12|12199.78|12199.78|12198.77|12198.77|0
1638276340000|2021-11-30 12:45:40|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|12199.48|0
1638276350000|2021-11-30 12:45:50|12200.48|12200.48|12200.61|12200.61|12200.61|12200.61|12200.48|12200.48|0
1638276360000|2021-11-30 12:46:00|12200.37|12200.37|12200.37|12200.37|12200.37|12200.37|12200.37|12200.37|0
1638276370000|2021-11-30 12:46:10|12200.64|12200.64|12201.05|12201.05|12201.05|12201.05|12200.64|12200.64|0
1638276380000|2021-11-30 12:46:20|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|12201.26|0
1638276390000|2021-11-30 12:46:30|12201.5|12201.5|12201.5|12201.5|12201.5|12201.5|12201.5|12201.5|0
1638276400000|2021-11-30 12:46:40|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|12201.29|0
1638276410000|2021-11-30 12:46:50|12201.64|12201.64|12202.65|12202.65|12202.73|12202.73|12201.64|12201.64|0
1638276420000|2021-11-30 12:47:00|12202.49|12202.49|12202.25|12202.25|12202.49|12202.49|12202.25|12202.25|0
1638276440000|2021-11-30 12:47:20|12202.09|12202.09|12202.09|12202.09|12202.09|12202.09|12202.09|12202.09|0
1638276450000|2021-11-30 12:47:30|12201.74|12201.74|12201.66|12201.66|12201.74|12201.74|12201.66|12201.66|0
1638276460000|2021-11-30 12:47:40|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|0
1638276470000|2021-11-30 12:47:50|12203.15|12203.15|12203.28|12203.28|12203.5|12203.5|12203.15|12203.15|0
1638276490000|2021-11-30 12:48:10|12203.55|12203.55|12203.33|12203.33|12203.55|12203.55|12203.33|12203.33|0
1638276500000|2021-11-30 12:48:20|12202.32|12202.32|12203.33|12203.33|12203.33|12203.33|12202.32|12202.32|0
1638276510000|2021-11-30 12:48:30|12203.16|12203.16|12203.16|12203.16|12203.16|12203.16|12203.16|12203.16|0
1638276540000|2021-11-30 12:49:00|12203.33|12203.33|12199.8|12199.8|12203.33|12203.33|12199.8|12199.8|0
1638276550000|2021-11-30 12:49:10|12200.8|12200.8|12201.02|12201.02|12201.02|12201.02|12200.78|12200.78|0
1638276560000|2021-11-30 12:49:20|12201.45|12201.45|12201.42|12201.42|12201.45|12201.45|12201.42|12201.42|0
1638276570000|2021-11-30 12:49:30|12201.47|12201.47|12201.11|12201.11|12201.47|12201.47|12201.11|12201.11|0
1638276590000|2021-11-30 12:49:50|12200.85|12200.85|12200.98|12200.98|12200.98|12200.98|12200.85|12200.85|0
1638276600000|2021-11-30 12:50:00|12200.81|12200.81|12202.31|12202.31|12202.31|12202.31|12200.81|12200.81|0
1638276610000|2021-11-30 12:50:10|12202.71|12202.71|12202.71|12202.71|12202.71|12202.71|12202.71|12202.71|0
1638276620000|2021-11-30 12:50:20|12202.45|12202.45|12202.45|12202.45|12202.45|12202.45|12202.45|12202.45|0
1638276650000|2021-11-30 12:50:50|12202.58|12202.58|12202.58|12202.58|12202.58|12202.58|12202.58|12202.58|0
1638276660000|2021-11-30 12:51:00|12203.1|12203.1|12204.69|12204.69|12204.84|12204.84|12203.1|12203.1|0
1638276690000|2021-11-30 12:51:30|12204.47|12204.47|12204.47|12204.47|12204.47|12204.47|12204.47|12204.47|0
1638276700000|2021-11-30 12:51:40|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|12204.74|0
1638276710000|2021-11-30 12:51:50|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|0
1638276720000|2021-11-30 12:52:00|12204.85|12204.85|12205.63|12205.63|12205.63|12205.63|12204.85|12204.85|0
1638276740000|2021-11-30 12:52:20|12209.65|12209.65|12209.45|12209.45|12209.65|12209.65|12209.12|12209.12|0
1638276750000|2021-11-30 12:52:30|12209.48|12209.48|12209.83|12209.83|12209.83|12209.83|12209.48|12209.48|0
1638276760000|2021-11-30 12:52:40|12210.83|12210.83|12209.9|12209.9|12210.91|12210.91|12209.9|12209.9|0
1638276770000|2021-11-30 12:52:50|12210.31|12210.31|12212.79|12212.79|12212.79|12212.79|12210.31|12210.31|0
1638276780000|2021-11-30 12:53:00|12212.44|12212.44|12211.43|12211.43|12212.44|12212.44|12211.43|12211.43|0
1638276790000|2021-11-30 12:53:10|12211.55|12211.55|12211.79|12211.79|12211.79|12211.79|12211.55|12211.55|0
1638276800000|2021-11-30 12:53:20|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|0
1638276810000|2021-11-30 12:53:30|12211.8|12211.8|12211.8|12211.8|12211.8|12211.8|12211.8|12211.8|0
1638276840000|2021-11-30 12:54:00|12211.37|12211.37|12211.52|12211.52|12211.52|12211.52|12211.37|12211.37|0
1638276850000|2021-11-30 12:54:10|12211.68|12211.68|12209.09|12209.09|12211.68|12211.68|12209.09|12209.09|0
1638276860000|2021-11-30 12:54:20|12209.24|12209.24|12209.24|12209.24|12209.24|12209.24|12209.24|12209.24|0
1638276870000|2021-11-30 12:54:30|12209.5|12209.5|12209.07|12209.07|12209.5|12209.5|12209.07|12209.07|0
1638276880000|2021-11-30 12:54:40|12208.91|12208.91|12208.75|12208.75|12208.91|12208.91|12208.75|12208.75|0
1638276930000|2021-11-30 12:55:30|12209.16|12209.16|12209.16|12209.16|12209.16|12209.16|12209.16|12209.16|0
1638276940000|2021-11-30 12:55:40|12209.33|12209.33|12209.33|12209.33|12209.33|12209.33|12209.33|12209.33|0
1638276950000|2021-11-30 12:55:50|12210.56|12210.56|12210.68|12210.68|12210.68|12210.68|12210.56|12210.56|0
1638276960000|2021-11-30 12:56:00|12210.66|12210.66|12210.83|12210.83|12210.83|12210.83|12210.66|12210.66|0
1638276970000|2021-11-30 12:56:10|12210.66|12210.66|12210.13|12210.13|12210.66|12210.66|12210.13|12210.13|0
1638276980000|2021-11-30 12:56:20|12209.59|12209.59|12209.9|12209.9|12209.9|12209.9|12209.59|12209.59|0
1638276990000|2021-11-30 12:56:30|12210.06|12210.06|12209.94|12209.94|12210.06|12210.06|12209.94|12209.94|0
1638277000000|2021-11-30 12:56:40|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|12210.21|0
1638277030000|2021-11-30 12:57:10|12210.37|12210.37|12211.38|12211.38|12211.38|12211.38|12210.37|12210.37|0
1638277040000|2021-11-30 12:57:20|12211.59|12211.59|12211.24|12211.24|12211.59|12211.59|12211.24|12211.24|0
1638277050000|2021-11-30 12:57:30|12210.89|12210.89|12211.37|12211.37|12211.53|12211.53|12210.89|12210.89|0
1638277060000|2021-11-30 12:57:40|12211.15|12211.15|12210.44|12210.44|12211.15|12211.15|12210.44|12210.44|0
1638277070000|2021-11-30 12:57:50|12210.19|12210.19|12210.19|12210.19|12210.19|12210.19|12210.19|12210.19|0
1638277080000|2021-11-30 12:58:00|12210.27|12210.27|12210.75|12210.75|12213.29|12213.29|12210.27|12210.27|0
1638277110000|2021-11-30 12:58:30|12210.39|12210.39|12205.79|12205.79|12210.39|12210.39|12205.79|12205.79|0
1638277120000|2021-11-30 12:58:40|12205.55|12205.55|12205.53|12205.53|12205.96|12205.96|12205.53|12205.53|0
1638277130000|2021-11-30 12:58:50|12205.74|12205.74|12204.1|12204.1|12205.74|12205.74|12204.1|12204.1|0
1638277140000|2021-11-30 12:59:00|12204.51|12204.51|12204.16|12204.16|12204.51|12204.51|12204.16|12204.16|0
1638277150000|2021-11-30 12:59:10|12203.45|12203.45|12203.09|12203.09|12203.8|12203.8|12203.09|12203.09|0
1638277170000|2021-11-30 12:59:30|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|0
1638277180000|2021-11-30 12:59:40|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|12203.26|0
1638277190000|2021-11-30 12:59:50|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|12202.82|0
1638277200000|2021-11-30 13:00:00|12201.59|12201.59|12200.36|12200.36|12201.59|12201.59|12200.36|12200.36|0
1638277220000|2021-11-30 13:00:20|12200.77|12200.77|12198.95|12198.95|12200.77|12200.77|12198.95|12198.95|0
1638277230000|2021-11-30 13:00:30|12199.04|12199.04|12199.04|12199.04|12199.04|12199.04|12199.04|12199.04|0
1638277240000|2021-11-30 13:00:40|12198.82|12198.82|12198.86|12198.86|12199.27|12199.27|12198.82|12198.82|0
1638277260000|2021-11-30 13:01:00|12198.64|12198.64|12198.64|12198.64|12198.64|12198.64|12198.64|12198.64|0
1638277270000|2021-11-30 13:01:10|12199|12199|12199|12199|12199|12199|12199|12199|0
1638277280000|2021-11-30 13:01:20|12200.23|12200.23|12203.59|12203.59|12203.59|12203.59|12200.23|12200.23|0
1638277290000|2021-11-30 13:01:30|12203.82|12203.82|12204.34|12204.34|12204.34|12204.34|12203.82|12203.82|0
1638277300000|2021-11-30 13:01:40|12204.7|12204.7|12204.87|12204.87|12204.87|12204.87|12204.7|12204.7|0
1638277310000|2021-11-30 13:01:50|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|12205.28|0
1638277330000|2021-11-30 13:02:10|12208.29|12208.29|12208.29|12208.29|12208.29|12208.29|12208.29|12208.29|0
1638277340000|2021-11-30 13:02:20|12209.53|12209.53|12209.53|12209.53|12209.53|12209.53|12209.53|12209.53|0
1638277360000|2021-11-30 13:02:40|12209.17|12209.17|12208.66|12208.66|12209.17|12209.17|12208.66|12208.66|0
1638277370000|2021-11-30 13:02:50|12208.23|12208.23|12205.21|12205.21|12208.44|12208.44|12205.21|12205.21|0
1638277380000|2021-11-30 13:03:00|12204.39|12204.39|12201.72|12201.72|12204.39|12204.39|12201.72|12201.72|0
1638277390000|2021-11-30 13:03:10|12201.37|12201.37|12200.69|12200.69|12201.37|12201.37|12200.69|12200.69|0
1638277400000|2021-11-30 13:03:20|12200.56|12200.56|12199.83|12199.83|12200.65|12200.65|12199.83|12199.83|0
1638277430000|2021-11-30 13:03:50|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|0
1638277440000|2021-11-30 13:04:00|12199.4|12199.4|12199.48|12199.48|12199.61|12199.61|12199.18|12199.18|0
1638277460000|2021-11-30 13:04:20|12199.31|12199.31|12199.31|12199.31|12199.31|12199.31|12199.31|12199.31|0
1638277490000|2021-11-30 13:04:50|12199.13|12199.13|12196.38|12196.38|12199.13|12199.13|12196.38|12196.38|0
1638277500000|2021-11-30 13:05:00|12196.21|12196.21|12194.47|12194.47|12196.21|12196.21|12194.47|12194.47|0
1638277510000|2021-11-30 13:05:10|12194.39|12194.39|12194.39|12194.39|12194.39|12194.39|12194.39|12194.39|0
1638277520000|2021-11-30 13:05:20|12194.18|12194.18|12193.24|12193.24|12194.18|12194.18|12192.65|12192.65|0
1638277530000|2021-11-30 13:05:30|12193.6|12193.6|12193.95|12193.95|12193.95|12193.95|12193.6|12193.6|0
1638277540000|2021-11-30 13:05:40|12193.79|12193.79|12194.11|12194.11|12194.11|12194.11|12193.56|12193.56|0
1638277560000|2021-11-30 13:06:00|12193.68|12193.68|12193.41|12193.41|12193.68|12193.68|12193.41|12193.41|0
1638277570000|2021-11-30 13:06:10|12192.89|12192.89|12191.67|12191.67|12192.89|12192.89|12191.67|12191.67|0
1638277580000|2021-11-30 13:06:20|12191.36|12191.36|12191.9|12191.9|12191.9|12191.9|12190.89|12190.89|0
1638277590000|2021-11-30 13:06:30|12191.47|12191.47|12191.92|12191.92|12191.92|12191.92|12191.47|12191.47|0
1638277610000|2021-11-30 13:06:50|12192.45|12192.45|12192.05|12192.05|12192.45|12192.45|12191.74|12191.74|0
1638277630000|2021-11-30 13:07:10|12192.07|12192.07|12192.07|12192.07|12192.07|12192.07|12192.07|12192.07|0
1638277640000|2021-11-30 13:07:20|12192.18|12192.18|12193.01|12193.01|12193.01|12193.01|12192.18|12192.18|0
1638277650000|2021-11-30 13:07:30|12193.37|12193.37|12193.72|12193.72|12193.72|12193.72|12193.37|12193.37|0
1638277670000|2021-11-30 13:07:50|12194.26|12194.26|12196.16|12196.16|12196.16|12196.16|12194.26|12194.26|0
1638277680000|2021-11-30 13:08:00|12196.59|12196.59|12196.99|12196.99|12196.99|12196.99|12196.59|12196.59|0
1638277690000|2021-11-30 13:08:10|12197.23|12197.23|12197.23|12197.23|12197.23|12197.23|12197.23|12197.23|0
1638277700000|2021-11-30 13:08:20|12199.24|12199.24|12199.24|12199.24|12199.24|12199.24|12199.24|12199.24|0
1638277730000|2021-11-30 13:08:50|12199.51|12199.51|12199.51|12199.51|12199.51|12199.51|12199.51|12199.51|0
1638277740000|2021-11-30 13:09:00|12198.5|12198.5|12198.67|12198.67|12198.67|12198.67|12198.5|12198.5|0
1638277760000|2021-11-30 13:09:20|12198.83|12198.83|12200.16|12200.16|12201.01|12201.01|12198.83|12198.83|0
1638277800000|2021-11-30 13:10:00|12201.39|12201.39|12201.47|12201.47|12201.47|12201.47|12201.39|12201.39|0
1638277810000|2021-11-30 13:10:10|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|0
1638277820000|2021-11-30 13:10:20|12202.83|12202.83|12202.83|12202.83|12202.83|12202.83|12202.83|12202.83|0
1638277830000|2021-11-30 13:10:30|12203.24|12203.24|12203.24|12203.24|12203.24|12203.24|12203.24|12203.24|0
1638277840000|2021-11-30 13:10:40|12202.53|12202.53|12203.2|12203.2|12203.2|12203.2|12202.53|12202.53|0
1638277850000|2021-11-30 13:10:50|12203.42|12203.42|12203.42|12203.42|12203.42|12203.42|12203.42|12203.42|0
1638277860000|2021-11-30 13:11:00|12203.5|12203.5|12203.59|12203.59|12203.76|12203.76|12203.33|12203.33|0
1638277870000|2021-11-30 13:11:10|12204.11|12204.11|12204.62|12204.62|12204.62|12204.62|12204.11|12204.11|0
1638277880000|2021-11-30 13:11:20|12205.85|12205.85|12205.85|12205.85|12205.85|12205.85|12205.85|12205.85|0
1638277890000|2021-11-30 13:11:30|12206.21|12206.21|12206.07|12206.07|12206.21|12206.21|12205.85|12205.85|0
1638277900000|2021-11-30 13:11:40|12204.06|12204.06|12204.06|12204.06|12204.06|12204.06|12204.06|12204.06|0
1638277920000|2021-11-30 13:12:00|12204.28|12204.28|12204.28|12204.28|12204.28|12204.28|12204.28|12204.28|0
1638277930000|2021-11-30 13:12:10|12204.45|12204.45|12204.62|12204.62|12204.62|12204.62|12204.45|12204.45|0
1638277940000|2021-11-30 13:12:20|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|0
1638277960000|2021-11-30 13:12:40|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|0
1638277980000|2021-11-30 13:13:00|12204.33|12204.33|12203.89|12203.89|12204.33|12204.33|12203.89|12203.89|0
1638278010000|2021-11-30 13:13:30|12203.65|12203.65|12202.6|12202.6|12204.69|12204.69|12202.27|12202.27|0
1638278020000|2021-11-30 13:13:40|12202.78|12202.78|12203.13|12203.13|12203.13|12203.13|12202.78|12202.78|0
1638278030000|2021-11-30 13:13:50|12203.05|12203.05|12202.16|12202.16|12203.05|12203.05|12202.16|12202.16|0
1638278040000|2021-11-30 13:14:00|12201.99|12201.99|12200.16|12200.16|12201.99|12201.99|12200.16|12200.16|0
1638278050000|2021-11-30 13:14:10|12201.39|12201.39|12196.52|12196.52|12201.39|12201.39|12196.52|12196.52|0
1638278060000|2021-11-30 13:14:20|12196.3|12196.3|12195.77|12195.77|12196.3|12196.3|12194.77|12194.77|0
1638278070000|2021-11-30 13:14:30|12195.6|12195.6|12195.6|12195.6|12195.6|12195.6|12195.6|12195.6|0
1638278080000|2021-11-30 13:14:40|12194.54|12194.54|12191.91|12191.91|12194.54|12194.54|12191.91|12191.91|0
1638278090000|2021-11-30 13:14:50|12191.69|12191.69|12191.69|12191.69|12191.69|12191.69|12191.69|12191.69|0
1638278100000|2021-11-30 13:15:00|12191.91|12191.91|12191.6|12191.6|12191.91|12191.91|12191.6|12191.6|0
1638278110000|2021-11-30 13:15:10|12191.67|12191.67|12191.71|12191.71|12191.71|12191.71|12191.67|12191.67|0
1638278160000|2021-11-30 13:16:00|12191.63|12191.63|12190.15|12190.15|12191.98|12191.98|12190.15|12190.15|0
1638278170000|2021-11-30 13:16:10|12190.51|12190.51|12189.49|12189.49|12190.51|12190.51|12189.49|12189.49|0
1638278180000|2021-11-30 13:16:20|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|12189.13|0
1638278190000|2021-11-30 13:16:30|12188.57|12188.57|12188.57|12188.57|12188.57|12188.57|12188.57|12188.57|0
1638278200000|2021-11-30 13:16:40|12188.79|12188.79|12190.2|12190.2|12190.2|12190.2|12188.79|12188.79|0
1638278210000|2021-11-30 13:16:50|12188.19|12188.19|12188.19|12188.19|12188.19|12188.19|12188.19|12188.19|0
1638278220000|2021-11-30 13:17:00|12188.43|12188.43|12188.78|12188.78|12188.78|12188.78|12188.43|12188.43|0
1638278230000|2021-11-30 13:17:10|12188.95|12188.95|12189.96|12189.96|12189.96|12189.96|12188.95|12188.95|0
1638278240000|2021-11-30 13:17:20|12190.08|12190.08|12191.22|12191.22|12191.22|12191.22|12190.08|12190.08|0
1638278260000|2021-11-30 13:17:40|12191.45|12191.45|12192.1|12192.1|12192.1|12192.1|12191.45|12191.45|0
1638278270000|2021-11-30 13:17:50|12191.84|12191.84|12191.84|12191.84|12191.84|12191.84|12191.84|12191.84|0
1638278280000|2021-11-30 13:18:00|12192.25|12192.25|12191.24|12191.24|12192.25|12192.25|12191.24|12191.24|0
1638278300000|2021-11-30 13:18:20|12190.01|12190.01|12189.42|12189.42|12190.54|12190.54|12189.42|12189.42|0
1638278310000|2021-11-30 13:18:30|12188.42|12188.42|12186.52|12186.52|12188.42|12188.42|12186.52|12186.52|0
1638278340000|2021-11-30 13:19:00|12185.46|12185.46|12185.1|12185.1|12185.46|12185.46|12185.1|12185.1|0
1638278350000|2021-11-30 13:19:10|12184.75|12184.75|12184.39|12184.39|12184.75|12184.75|12184.39|12184.39|0
1638278380000|2021-11-30 13:19:40|12184.45|12184.45|12184.45|12184.45|12184.45|12184.45|12184.45|12184.45|0
1638278390000|2021-11-30 13:19:50|12184.09|12184.09|12184.09|12184.09|12184.09|12184.09|12184.09|12184.09|0
1638278400000|2021-11-30 13:20:00|12185.33|12185.33|12185.68|12185.68|12185.68|12185.68|12185.33|12185.33|0
1638278410000|2021-11-30 13:20:10|12185.95|12185.95|12185.95|12185.95|12185.95|12185.95|12185.95|12185.95|0
1638278420000|2021-11-30 13:20:20|12186.03|12186.03|12185.87|12185.87|12186.03|12186.03|12185.87|12185.87|0
1638278430000|2021-11-30 13:20:30|12184.35|12184.35|12182.67|12182.67|12184.35|12184.35|12182.67|12182.67|0
1638278440000|2021-11-30 13:20:40|12182.87|12182.87|12182.07|12182.07|12182.87|12182.87|12182.07|12182.07|0
1638278450000|2021-11-30 13:20:50|12181.72|12181.72|12181.72|12181.72|12181.72|12181.72|12181.72|12181.72|0
1638278460000|2021-11-30 13:21:00|12180.3|12180.3|12177.6|12177.6|12180.3|12180.3|12177.6|12177.6|0
1638278470000|2021-11-30 13:21:10|12176.59|12176.59|12175.9|12175.9|12176.59|12176.59|12175.54|12175.54|0
1638278480000|2021-11-30 13:21:20|12174.67|12174.67|12173.44|12173.44|12174.67|12174.67|12173.44|12173.44|0
1638278490000|2021-11-30 13:21:30|12173.03|12173.03|12171.8|12171.8|12173.03|12173.03|12171.8|12171.8|0
1638278500000|2021-11-30 13:21:40|12172.17|12172.17|12169.14|12169.14|12172.17|12172.17|12169.14|12169.14|0
1638278510000|2021-11-30 13:21:50|12169.35|12169.35|12169.35|12169.35|12169.35|12169.35|12169.35|12169.35|0
1638278530000|2021-11-30 13:22:10|12169|12169|12164.83|12164.83|12169|12169|12164.83|12164.83|0
1638278540000|2021-11-30 13:22:20|12163.41|12163.41|12163.41|12163.41|12163.41|12163.41|12163.41|12163.41|0
1638278550000|2021-11-30 13:22:30|12163.06|12163.06|12164.12|12164.12|12164.65|12164.65|12163.06|12163.06|0
1638278560000|2021-11-30 13:22:40|12164.33|12164.33|12166.56|12166.56|12166.56|12166.56|12164.33|12164.33|0
1638278580000|2021-11-30 13:23:00|12166.15|12166.15|12165.44|12165.44|12166.15|12166.15|12165.44|12165.44|0
1638278590000|2021-11-30 13:23:10|12165.27|12165.27|12161.73|12161.73|12165.27|12165.27|12161.73|12161.73|0
1638278600000|2021-11-30 13:23:20|12162.09|12162.09|12162.09|12162.09|12162.09|12162.09|12162.09|12162.09|0
1638278610000|2021-11-30 13:23:30|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|0
1638278620000|2021-11-30 13:23:40|12161.95|12161.95|12161.78|12161.78|12161.95|12161.95|12161.78|12161.78|0
1638278630000|2021-11-30 13:23:50|12161.6|12161.6|12161.39|12161.39|12161.6|12161.6|12161.39|12161.39|0
1638278640000|2021-11-30 13:24:00|12161.03|12161.03|12161.03|12161.03|12161.03|12161.03|12161.03|12161.03|0
1638278650000|2021-11-30 13:24:10|12160.68|12160.68|12159.96|12159.96|12160.68|12160.68|12159.96|12159.96|0
1638278660000|2021-11-30 13:24:20|12159.74|12159.74|12157.85|12157.85|12159.74|12159.74|12157.85|12157.85|0
1638278670000|2021-11-30 13:24:30|12158.26|12158.26|12159.41|12159.41|12159.41|12159.41|12158.18|12158.18|0
1638278680000|2021-11-30 13:24:40|12159.68|12159.68|12157.05|12157.05|12159.68|12159.68|12157.05|12157.05|0
1638278690000|2021-11-30 13:24:50|12157.4|12157.4|12157.4|12157.4|12157.4|12157.4|12157.4|12157.4|0
1638278700000|2021-11-30 13:25:00|12158.41|12158.41|12157.4|12157.4|12158.41|12158.41|12157.4|12157.4|0
1638278710000|2021-11-30 13:25:10|12157.76|12157.76|12157.7|12157.7|12158.28|12158.28|12157.7|12157.7|0
1638278720000|2021-11-30 13:25:20|12156.9|12156.9|12157.59|12157.59|12157.59|12157.59|12156.9|12156.9|0
1638278730000|2021-11-30 13:25:30|12157.69|12157.69|12157.8|12157.8|12157.8|12157.8|12157.69|12157.69|0
1638278740000|2021-11-30 13:25:40|12159.03|12159.03|12162.05|12162.05|12162.05|12162.05|12159.03|12159.03|0
1638278750000|2021-11-30 13:25:50|12162.39|12162.39|12162.58|12162.58|12162.58|12162.58|12162.23|12162.23|0
1638278760000|2021-11-30 13:26:00|12163.81|12163.81|12163.81|12163.81|12163.81|12163.81|12163.81|12163.81|0
1638278770000|2021-11-30 13:26:10|12164.03|12164.03|12163.98|12163.98|12164.03|12164.03|12163.77|12163.77|0
1638278780000|2021-11-30 13:26:20|12163.63|12163.63|12163.63|12163.63|12163.63|12163.63|12163.63|12163.63|0
1638278790000|2021-11-30 13:26:30|12164.85|12164.85|12166.34|12166.34|12166.34|12166.34|12164.85|12164.85|0
1638278800000|2021-11-30 13:26:40|12166.51|12166.51|12167.37|12167.37|12167.53|12167.53|12166.51|12166.51|0
1638278810000|2021-11-30 13:26:50|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|0
1638278820000|2021-11-30 13:27:00|12167.69|12167.69|12167.69|12167.69|12167.96|12167.96|12167.69|12167.69|0
1638278830000|2021-11-30 13:27:10|12168.92|12168.92|12168.92|12168.92|12168.92|12168.92|12168.92|12168.92|0
1638278850000|2021-11-30 13:27:30|12167.1|12167.1|12167.1|12167.1|12167.1|12167.1|12167.1|12167.1|0
1638278860000|2021-11-30 13:27:40|12167.26|12167.26|12167.26|12167.26|12167.26|12167.26|12167.26|12167.26|0
1638278870000|2021-11-30 13:27:50|12166.85|12166.85|12164.62|12164.62|12166.85|12166.85|12164.62|12164.62|0
1638278880000|2021-11-30 13:28:00|12164.86|12164.86|12164.86|12164.86|12164.86|12164.86|12164.86|12164.86|0
1638278890000|2021-11-30 13:28:10|12164.97|12164.97|12164.97|12164.97|12164.97|12164.97|12164.97|12164.97|0
1638278900000|2021-11-30 13:28:20|12163.97|12163.97|12158.48|12158.48|12163.97|12163.97|12158.48|12158.48|0
1638278910000|2021-11-30 13:28:30|12158.4|12158.4|12158.4|12158.4|12158.4|12158.4|12158.4|12158.4|0
1638278940000|2021-11-30 13:29:00|12157.18|12157.18|12156.82|12156.82|12157.18|12157.18|12156.82|12156.82|0
1638278950000|2021-11-30 13:29:10|12156.65|12156.65|12156.44|12156.44|12156.65|12156.65|12156.44|12156.44|0
1638278960000|2021-11-30 13:29:20|12156.6|12156.6|12156.6|12156.6|12156.6|12156.6|12156.6|12156.6|0
1638278970000|2021-11-30 13:29:30|12156.49|12156.49|12156.49|12156.49|12156.49|12156.49|12156.49|12156.49|0
1638278980000|2021-11-30 13:29:40|12158.72|12158.72|12159.13|12159.13|12159.13|12159.13|12158.72|12158.72|0
1638278990000|2021-11-30 13:29:50|12158.7|12158.7|12158.7|12158.7|12158.7|12158.7|12158.7|12158.7|0
1638279000000|2021-11-30 13:30:00|12157.69|12157.69|12157.06|12157.06|12157.85|12157.85|12156.84|12156.84|0
1638279010000|2021-11-30 13:30:10|12157.41|12157.41|12157.62|12157.62|12158.42|12158.42|12157.41|12157.41|0
1638279020000|2021-11-30 13:30:20|12157.5|12157.5|12158.21|12158.21|12158.21|12158.21|12157.5|12157.5|0
1638279030000|2021-11-30 13:30:30|12158.74|12158.74|12162.39|12162.39|12162.39|12162.39|12158.74|12158.74|0
1638279040000|2021-11-30 13:30:40|12163.63|12163.63|12163.63|12163.63|12163.63|12163.63|12163.63|12163.63|0
1638279050000|2021-11-30 13:30:50|12163.55|12163.55|12160.56|12160.56|12163.55|12163.55|12160.56|12160.56|0
1638279060000|2021-11-30 13:31:00|12160.44|12160.44|12159.33|12159.33|12160.44|12160.44|12158.97|12158.97|0
1638279070000|2021-11-30 13:31:10|12159.24|12159.24|12157.77|12157.77|12159.24|12159.24|12157.77|12157.77|0
1638279080000|2021-11-30 13:31:20|12158.84|12158.84|12158.97|12158.97|12159.55|12159.55|12158.84|12158.84|0
1638279090000|2021-11-30 13:31:30|12159.05|12159.05|12159.05|12159.05|12159.05|12159.05|12159.05|12159.05|0
1638279100000|2021-11-30 13:31:40|12159.76|12159.76|12159.85|12159.85|12159.85|12159.85|12158.62|12158.62|0
1638279120000|2021-11-30 13:32:00|12159.15|12159.15|12158.85|12158.85|12159.2|12159.2|12158.14|12158.14|0
1638279130000|2021-11-30 13:32:10|12159.2|12159.2|12159.92|12159.92|12159.92|12159.92|12159.2|12159.2|0
1638279140000|2021-11-30 13:32:20|12159.48|12159.48|12159.48|12159.48|12159.48|12159.48|12159.48|12159.48|0
1638279150000|2021-11-30 13:32:30|12159.84|12159.84|12160.36|12160.36|12160.36|12160.36|12159.84|12159.84|0
1638279160000|2021-11-30 13:32:40|12160.71|12160.71|12161.71|12161.71|12162.06|12162.06|12160.71|12160.71|0
1638279170000|2021-11-30 13:32:50|12161.35|12161.35|12161.65|12161.65|12161.65|12161.65|12161.3|12161.3|0
1638279180000|2021-11-30 13:33:00|12162.36|12162.36|12164.85|12164.85|12164.85|12164.85|12162.36|12162.36|0
1638279190000|2021-11-30 13:33:10|12163.78|12163.78|12162.01|12162.01|12163.78|12163.78|12161.6|12161.6|0
1638279200000|2021-11-30 13:33:20|12162.36|12162.36|12163.34|12163.34|12163.34|12163.34|12162.36|12162.36|0
1638279210000|2021-11-30 13:33:30|12162.63|12162.63|12163.3|12163.3|12163.32|12163.32|12162.63|12162.63|0
1638279220000|2021-11-30 13:33:40|12162.07|12162.07|12161.63|12161.63|12162.07|12162.07|12160.76|12160.76|0
1638279230000|2021-11-30 13:33:50|12162.86|12162.86|12163.86|12163.86|12164.93|12164.93|12162.07|12162.07|0
1638279240000|2021-11-30 13:34:00|12164.4|12164.4|12165.54|12165.54|12165.62|12165.62|12164.4|12164.4|0
1638279250000|2021-11-30 13:34:10|12165.46|12165.46|12164.33|12164.33|12165.8|12165.8|12164.33|12164.33|0
1638279260000|2021-11-30 13:34:20|12162.32|12162.32|12162.8|12162.8|12162.8|12162.8|12162.32|12162.32|0
1638279270000|2021-11-30 13:34:30|12162.88|12162.88|12163.89|12163.89|12163.89|12163.89|12162.53|12162.53|0
1638279280000|2021-11-30 13:34:40|12164.04|12164.04|12165.45|12165.45|12165.45|12165.45|12164.04|12164.04|0
1638279290000|2021-11-30 13:34:50|12165.23|12165.23|12168.71|12168.71|12168.71|12168.71|12165.23|12165.23|0
1638279300000|2021-11-30 13:35:00|12169.72|12169.72|12171.69|12171.69|12171.69|12171.69|12169.72|12169.72|0
1638279310000|2021-11-30 13:35:10|12171.87|12171.87|12172.11|12172.11|12172.11|12172.11|12171.87|12171.87|0
1638279320000|2021-11-30 13:35:20|12171.9|12171.9|12171.9|12171.9|12171.9|12171.9|12171.9|12171.9|0
1638279340000|2021-11-30 13:35:40|12172.17|12172.17|12170.65|12170.65|12172.17|12172.17|12170.65|12170.65|0
1638279350000|2021-11-30 13:35:50|12170.96|12170.96|12170.96|12170.96|12170.96|12170.96|12170.96|12170.96|0
1638279360000|2021-11-30 13:36:00|12170.45|12170.45|12169.58|12169.58|12170.45|12170.45|12169.58|12169.58|0
1638279370000|2021-11-30 13:36:10|12169.22|12169.22|12169.39|12169.39|12169.39|12169.39|12169.22|12169.22|0
1638279380000|2021-11-30 13:36:20|12169.61|12169.61|12168.78|12168.78|12169.85|12169.85|12168.78|12168.78|0
1638279390000|2021-11-30 13:36:30|12168.94|12168.94|12167.53|12167.53|12169.76|12169.76|12167.53|12167.53|0
1638279400000|2021-11-30 13:36:40|12167.12|12167.12|12167.12|12167.12|12167.12|12167.12|12167.12|12167.12|0
1638279410000|2021-11-30 13:36:50|12167.53|12167.53|12167.53|12167.53|12167.53|12167.53|12167.53|12167.53|0
1638279420000|2021-11-30 13:37:00|12167.21|12167.21|12165.84|12165.84|12167.21|12167.21|12165.68|12165.68|0
1638279440000|2021-11-30 13:37:20|12166.55|12166.55|12169.97|12169.97|12169.97|12169.97|12166.55|12166.55|0
1638279450000|2021-11-30 13:37:30|12170.18|12170.18|12169.87|12169.87|12170.18|12170.18|12169.87|12169.87|0
1638279460000|2021-11-30 13:37:40|12170.13|12170.13|12169.78|12169.78|12170.13|12170.13|12169.78|12169.78|0
1638279470000|2021-11-30 13:37:50|12170.02|12170.02|12170.02|12170.02|12170.02|12170.02|12170.02|12170.02|0
1638279480000|2021-11-30 13:38:00|12170.65|12170.65|12172.24|12172.24|12172.24|12172.24|12170.65|12170.65|0
1638279490000|2021-11-30 13:38:10|12174.25|12174.25|12176.07|12176.07|12176.07|12176.07|12174.25|12174.25|0
1638279500000|2021-11-30 13:38:20|12176.29|12176.29|12177.87|12177.87|12177.87|12177.87|12176.29|12176.29|0
1638279510000|2021-11-30 13:38:30|12177.47|12177.47|12178.62|12178.62|12178.62|12178.62|12177.47|12177.47|0
1638279520000|2021-11-30 13:38:40|12178.98|12178.98|12181.77|12181.77|12181.77|12181.77|12178.98|12178.98|0
1638279530000|2021-11-30 13:38:50|12182.01|12182.01|12181.75|12181.75|12182.01|12182.01|12181.75|12181.75|0
1638279540000|2021-11-30 13:39:00|12181.86|12181.86|12181.86|12181.86|12181.86|12181.86|12181.86|12181.86|0
1638279550000|2021-11-30 13:39:10|12181.51|12181.51|12182.51|12182.51|12182.51|12182.51|12180.8|12180.8|0
1638279560000|2021-11-30 13:39:20|12182.68|12182.68|12183.69|12183.69|12183.69|12183.69|12182.68|12182.68|0
1638279570000|2021-11-30 13:39:30|12184.05|12184.05|12189.75|12189.75|12189.75|12189.75|12184.05|12184.05|0
1638279580000|2021-11-30 13:39:40|12189.79|12189.79|12190.38|12190.38|12190.38|12190.38|12189.79|12189.79|0
1638279590000|2021-11-30 13:39:50|12190.02|12190.02|12190.83|12190.83|12190.83|12190.83|12190.02|12190.02|0
1638279600000|2021-11-30 13:40:00|12191.34|12191.34|12193.16|12193.16|12193.96|12193.96|12191.34|12191.34|0
1638279610000|2021-11-30 13:40:10|12192.99|12192.99|12192.99|12192.99|12192.99|12192.99|12192.99|12192.99|0
1638279620000|2021-11-30 13:40:20|12193.43|12193.43|12193.84|12193.84|12193.84|12193.84|12193.43|12193.43|0
1638279630000|2021-11-30 13:40:30|12194.05|12194.05|12194.27|12194.27|12194.48|12194.48|12194.05|12194.05|0
1638279640000|2021-11-30 13:40:40|12194.05|12194.05|12194.41|12194.41|12194.41|12194.41|12194.05|12194.05|0
1638279650000|2021-11-30 13:40:50|12194.67|12194.67|12194.67|12194.67|12194.67|12194.67|12194.67|12194.67|0
1638279660000|2021-11-30 13:41:00|12196.68|12196.68|12195.11|12195.11|12196.68|12196.68|12194.97|12194.97|0
1638279680000|2021-11-30 13:41:20|12195.27|12195.27|12195.27|12195.27|12195.27|12195.27|12195.27|12195.27|0
1638279700000|2021-11-30 13:41:40|12194.56|12194.56|12194.82|12194.82|12194.82|12194.82|12194.56|12194.56|0
1638279720000|2021-11-30 13:42:00|12193.76|12193.76|12193.92|12193.92|12193.92|12193.92|12193.76|12193.76|0
1638279740000|2021-11-30 13:42:20|12193.77|12193.77|12193.6|12193.6|12193.77|12193.77|12193.6|12193.6|0
1638279750000|2021-11-30 13:42:30|12193.25|12193.25|12193.05|12193.05|12193.25|12193.25|12192.89|12192.89|0
1638279770000|2021-11-30 13:42:50|12192.34|12192.34|12192.34|12192.34|12192.34|12192.34|12192.34|12192.34|0
1638279780000|2021-11-30 13:43:00|12192.42|12192.42|12192.42|12192.42|12192.42|12192.42|12192.42|12192.42|0
1638279820000|2021-11-30 13:43:40|12192.61|12192.61|12192.61|12192.61|12192.61|12192.61|12192.61|12192.61|0
1638279830000|2021-11-30 13:43:50|12195.03|12195.03|12195.03|12195.03|12195.03|12195.03|12194.86|12194.86|0
1638279850000|2021-11-30 13:44:10|12196.03|12196.03|12196.23|12196.23|12196.23|12196.23|12195.82|12195.82|0
1638279880000|2021-11-30 13:44:40|12196.48|12196.48|12196.7|12196.7|12196.7|12196.7|12196.48|12196.48|0
1638279890000|2021-11-30 13:44:50|12197.06|12197.06|12197.77|12197.77|12197.77|12197.77|12197.06|12197.06|0
1638279900000|2021-11-30 13:45:00|12199|12199|12199.43|12199.43|12199.43|12199.43|12199|12199|0
1638279910000|2021-11-30 13:45:10|12199.67|12199.67|12199.92|12199.92|12200.04|12200.04|12199.67|12199.67|0
1638279920000|2021-11-30 13:45:20|12200.11|12200.11|12199.9|12199.9|12200.43|12200.43|12199.9|12199.9|0
1638279930000|2021-11-30 13:45:30|12199.63|12199.63|12199.63|12199.63|12199.63|12199.63|12199.63|12199.63|0
1638279940000|2021-11-30 13:45:40|12199.27|12199.27|12199.06|12199.06|12199.27|12199.27|12199.06|12199.06|0
1638279950000|2021-11-30 13:45:50|12198.89|12198.89|12198.89|12198.89|12198.89|12198.89|12198.89|12198.89|0
1638279960000|2021-11-30 13:46:00|12198.81|12198.81|12198.43|12198.43|12198.81|12198.81|12198.43|12198.43|0
1638279980000|2021-11-30 13:46:20|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|0
1638279990000|2021-11-30 13:46:30|12198.29|12198.29|12198.02|12198.02|12198.29|12198.29|12197.9|12197.9|0
1638280000000|2021-11-30 13:46:40|12199.02|12199.02|12198.02|12198.02|12199.02|12199.02|12198.02|12198.02|0
1638280010000|2021-11-30 13:46:50|12198.19|12198.19|12198.2|12198.2|12198.58|12198.58|12198.19|12198.19|0
1638280020000|2021-11-30 13:47:00|12197.2|12197.2|12197.09|12197.09|12197.2|12197.2|12197.09|12197.09|0
1638280030000|2021-11-30 13:47:10|12197.44|12197.44|12197.25|12197.25|12197.44|12197.44|12197.25|12197.25|0
1638280050000|2021-11-30 13:47:30|12196.84|12196.84|12194.53|12194.53|12196.84|12196.84|12194.01|12194.01|0
1638280060000|2021-11-30 13:47:40|12195.05|12195.05|12195.81|12195.81|12195.81|12195.81|12195.05|12195.05|0
1638280080000|2021-11-30 13:48:00|12196.08|12196.08|12197.11|12197.11|12197.55|12197.55|12196.08|12196.08|0
1638280090000|2021-11-30 13:48:10|12196.76|12196.76|12195.26|12195.26|12196.76|12196.76|12195.26|12195.26|0
1638280100000|2021-11-30 13:48:20|12195.38|12195.38|12195.38|12195.38|12195.38|12195.38|12195.38|12195.38|0
1638280110000|2021-11-30 13:48:30|12195.59|12195.59|12196.82|12196.82|12196.82|12196.82|12195.59|12195.59|0
1638280120000|2021-11-30 13:48:40|12196.58|12196.58|12199.83|12199.83|12199.83|12199.83|12196.58|12196.58|0
1638280140000|2021-11-30 13:49:00|12200.54|12200.54|12200.79|12200.79|12200.95|12200.95|12200.54|12200.54|0
1638280150000|2021-11-30 13:49:10|12201.1|12201.1|12200.37|12200.37|12201.1|12201.1|12200.37|12200.37|0
1638280180000|2021-11-30 13:49:40|12200.18|12200.18|12200.5|12200.5|12200.5|12200.5|12200.18|12200.18|0
1638280190000|2021-11-30 13:49:50|12200.32|12200.32|12202.48|12202.48|12202.48|12202.48|12200.32|12200.32|0
1638280200000|2021-11-30 13:50:00|12201.48|12201.48|12201.65|12201.65|12201.81|12201.81|12201.48|12201.48|0
1638280210000|2021-11-30 13:50:10|12201.6|12201.6|12201.6|12201.6|12201.6|12201.6|12201.6|12201.6|0
1638280220000|2021-11-30 13:50:20|12201.95|12201.95|12201.9|12201.9|12201.95|12201.95|12201.9|12201.9|0
1638280230000|2021-11-30 13:50:30|12202.26|12202.26|12201.52|12201.52|12202.26|12202.26|12200.81|12200.81|0
1638280240000|2021-11-30 13:50:40|12201.16|12201.16|12201.24|12201.24|12201.24|12201.24|12201|12201|0
1638280250000|2021-11-30 13:50:50|12200.93|12200.93|12200.73|12200.73|12200.93|12200.93|12200.73|12200.73|0
1638280260000|2021-11-30 13:51:00|12200.56|12200.56|12199.96|12199.96|12200.56|12200.56|12199.14|12199.14|0
1638280280000|2021-11-30 13:51:20|12201.02|12201.02|12201.38|12201.38|12201.38|12201.38|12201.02|12201.02|0
1638280290000|2021-11-30 13:51:30|12201.59|12201.59|12201.59|12201.59|12201.59|12201.59|12201.59|12201.59|0
1638280300000|2021-11-30 13:51:40|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|12202.66|0
1638280310000|2021-11-30 13:51:50|12202.87|12202.87|12200.96|12200.96|12203.09|12203.09|12200.96|12200.96|0
1638280320000|2021-11-30 13:52:00|12201.14|12201.14|12200.57|12200.57|12201.3|12201.3|12200.57|12200.57|0
1638280330000|2021-11-30 13:52:10|12200.26|12200.26|12200.23|12200.23|12200.53|12200.53|12200.23|12200.23|0
1638280340000|2021-11-30 13:52:20|12199.83|12199.83|12199.26|12199.26|12200.42|12200.42|12199.26|12199.26|0
1638280360000|2021-11-30 13:52:40|12198.55|12198.55|12196.88|12196.88|12198.55|12198.55|12196.67|12196.67|0
1638280370000|2021-11-30 13:52:50|12196.67|12196.67|12197.04|12197.04|12197.04|12197.04|12196.67|12196.67|0
1638280380000|2021-11-30 13:53:00|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|12198.27|0
1638280400000|2021-11-30 13:53:20|12199.34|12199.34|12199.63|12199.63|12199.63|12199.63|12199.22|12199.22|0
1638280410000|2021-11-30 13:53:30|12199.47|12199.47|12196.89|12196.89|12199.47|12199.47|12196.45|12196.45|0
1638280420000|2021-11-30 13:53:40|12197.05|12197.05|12197.26|12197.26|12197.26|12197.26|12197.05|12197.05|0
1638280430000|2021-11-30 13:53:50|12197.66|12197.66|12198.75|12198.75|12198.75|12198.75|12197.52|12197.52|0
1638280440000|2021-11-30 13:54:00|12200.5|12200.5|12200.21|12200.21|12200.5|12200.5|12200.07|12200.07|0
1638280450000|2021-11-30 13:54:10|12200.34|12200.34|12200.21|12200.21|12200.34|12200.34|12200.21|12200.21|0
1638280470000|2021-11-30 13:54:30|12199.85|12199.85|12199.85|12199.85|12199.85|12199.85|12199.85|12199.85|0
1638280480000|2021-11-30 13:54:40|12199.77|12199.77|12198.54|12198.54|12199.77|12199.77|12198.54|12198.54|0
1638280500000|2021-11-30 13:55:00|12198.95|12198.95|12199.48|12199.48|12199.48|12199.48|12198.95|12198.95|0
1638280510000|2021-11-30 13:55:10|12199.08|12199.08|12199.08|12199.08|12199.08|12199.08|12199.08|12199.08|0
1638280520000|2021-11-30 13:55:20|12199.31|12199.31|12196.85|12196.85|12199.31|12199.31|12196.85|12196.85|0
1638280540000|2021-11-30 13:55:40|12196.77|12196.77|12196.77|12196.77|12196.77|12196.77|12196.77|12196.77|0
1638280550000|2021-11-30 13:55:50|12195.77|12195.77|12195.77|12195.77|12195.77|12195.77|12195.77|12195.77|0
1638280580000|2021-11-30 13:56:20|12195.85|12195.85|12195.85|12195.85|12195.85|12195.85|12195.85|12195.85|0
1638280590000|2021-11-30 13:56:30|12196.1|12196.1|12195.88|12195.88|12196.1|12196.1|12195.88|12195.88|0
1638280600000|2021-11-30 13:56:40|12196.12|12196.12|12196.12|12196.12|12196.12|12196.12|12196.12|12196.12|0
1638280610000|2021-11-30 13:56:50|12196.31|12196.31|12196.31|12196.31|12196.31|12196.31|12196.31|12196.31|0
1638280620000|2021-11-30 13:57:00|12196.83|12196.83|12196.42|12196.42|12196.83|12196.83|12196.42|12196.42|0
1638280630000|2021-11-30 13:57:10|12196.23|12196.23|12198.13|12198.13|12198.13|12198.13|12196.23|12196.23|0
1638280640000|2021-11-30 13:57:20|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|12198.3|0
1638280650000|2021-11-30 13:57:30|12197.95|12197.95|12198.1|12198.1|12198.1|12198.1|12197.95|12197.95|0
1638280660000|2021-11-30 13:57:40|12197.99|12197.99|12197.99|12197.99|12197.99|12197.99|12197.99|12197.99|0
1638280670000|2021-11-30 13:57:50|12197.47|12197.47|12197.66|12197.66|12197.66|12197.66|12197.4|12197.4|0
1638280680000|2021-11-30 13:58:00|12197.74|12197.74|12197.74|12197.74|12197.74|12197.74|12197.74|12197.74|0
1638280690000|2021-11-30 13:58:10|12197.66|12197.66|12197.46|12197.46|12197.66|12197.66|12197.46|12197.46|0
1638280700000|2021-11-30 13:58:20|12197.54|12197.54|12197.54|12197.54|12197.54|12197.54|12197.54|12197.54|0
1638280720000|2021-11-30 13:58:40|12197.62|12197.62|12197.62|12197.62|12197.62|12197.62|12197.62|12197.62|0
1638280730000|2021-11-30 13:58:50|12198.44|12198.44|12198.55|12198.55|12198.82|12198.82|12198.44|12198.44|0
1638280740000|2021-11-30 13:59:00|12199.79|12199.79|12199.69|12199.69|12199.79|12199.79|12199.18|12199.18|0
1638280750000|2021-11-30 13:59:10|12200.07|12200.07|12201.76|12201.76|12201.76|12201.76|12200.07|12200.07|0
1638280760000|2021-11-30 13:59:20|12202.56|12202.56|12202.56|12202.56|12202.56|12202.56|12202.56|12202.56|0
1638280770000|2021-11-30 13:59:30|12205.58|12205.58|12204.95|12204.95|12205.58|12205.58|12204.95|12204.95|0
1638280780000|2021-11-30 13:59:40|12206.18|12206.18|12207.18|12207.18|12208.19|12208.19|12206.18|12206.18|0
1638280790000|2021-11-30 13:59:50|12207.02|12207.02|12207.02|12207.02|12207.02|12207.02|12207.02|12207.02|0
1638280800000|2021-11-30 14:00:00|12206.67|12206.67|12206.65|12206.65|12206.84|12206.84|12206.65|12206.65|0
1638280810000|2021-11-30 14:00:10|12207.17|12207.17|12207.17|12207.17|12207.17|12207.17|12207.17|12207.17|0
1638280820000|2021-11-30 14:00:20|12207.69|12207.69|12207.5|12207.5|12207.95|12207.95|12207.39|12207.39|0
1638280830000|2021-11-30 14:00:30|12205.49|12205.49|12204.48|12204.48|12205.49|12205.49|12204.48|12204.48|0
1638280840000|2021-11-30 14:00:40|12204.65|12204.65|12204.89|12204.89|12204.89|12204.89|12204.65|12204.65|0
1638280850000|2021-11-30 14:00:50|12204.54|12204.54|12206.12|12206.12|12206.48|12206.48|12204.54|12204.54|0
1638280860000|2021-11-30 14:01:00|12205.12|12205.12|12204.64|12204.64|12205.12|12205.12|12204.41|12204.41|0
1638280870000|2021-11-30 14:01:10|12204.38|12204.38|12204.38|12204.38|12204.38|12204.38|12204.38|12204.38|0
1638280900000|2021-11-30 14:01:40|12203.86|12203.86|12205.09|12205.09|12205.09|12205.09|12203.86|12203.86|0
1638280910000|2021-11-30 14:01:50|12206.1|12206.1|12206.45|12206.45|12206.45|12206.45|12205.09|12205.09|0
1638280920000|2021-11-30 14:02:00|12206.04|12206.04|12206.94|12206.94|12206.94|12206.94|12206.04|12206.04|0
1638280930000|2021-11-30 14:02:10|12206.66|12206.66|12206.9|12206.9|12206.9|12206.9|12206.51|12206.51|0
1638280940000|2021-11-30 14:02:20|12208.91|12208.91|12207.9|12207.9|12208.91|12208.91|12207.9|12207.9|0
1638280950000|2021-11-30 14:02:30|12208.92|12208.92|12208.92|12208.92|12208.92|12208.92|12208.92|12208.92|0
1638280960000|2021-11-30 14:02:40|12209.71|12209.71|12208.98|12208.98|12209.71|12209.71|12208.98|12208.98|0
1638280980000|2021-11-30 14:03:00|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|0
1638280990000|2021-11-30 14:03:10|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|0
1638281010000|2021-11-30 14:03:30|12209.38|12209.38|12208.02|12208.02|12209.38|12209.38|12208.02|12208.02|0
1638281020000|2021-11-30 14:03:40|12207.85|12207.85|12207.85|12207.85|12207.85|12207.85|12207.85|12207.85|0
1638281030000|2021-11-30 14:03:50|12207.33|12207.33|12206.39|12206.39|12207.33|12207.33|12206.39|12206.39|0
1638281040000|2021-11-30 14:04:00|12205.38|12205.38|12206.39|12206.39|12206.39|12206.39|12205.38|12205.38|0
1638281050000|2021-11-30 14:04:10|12206.8|12206.8|12206.56|12206.56|12206.8|12206.8|12206.56|12206.56|0
1638281060000|2021-11-30 14:04:20|12206.97|12206.97|12206.97|12206.97|12206.97|12206.97|12206.97|12206.97|0
1638281070000|2021-11-30 14:04:30|12207.32|12207.32|12208.16|12208.16|12208.33|12208.33|12207.32|12207.32|0
1638281090000|2021-11-30 14:04:50|12208.4|12208.4|12208.64|12208.64|12208.64|12208.64|12208.4|12208.4|0
1638281100000|2021-11-30 14:05:00|12208.99|12208.99|12211.19|12211.19|12211.19|12211.19|12208.64|12208.64|0
1638281110000|2021-11-30 14:05:10|12211.54|12211.54|12212.74|12212.74|12212.74|12212.74|12211.38|12211.38|0
1638281120000|2021-11-30 14:05:20|12213.1|12213.1|12213.34|12213.34|12213.34|12213.34|12213.1|12213.1|0
1638281130000|2021-11-30 14:05:30|12213.1|12213.1|12213.95|12213.95|12213.95|12213.95|12212.94|12212.94|0
1638281140000|2021-11-30 14:05:40|12211.05|12211.05|12205.58|12205.58|12211.05|12211.05|12205.58|12205.58|0
1638281150000|2021-11-30 14:05:50|12205.22|12205.22|12204.87|12204.87|12205.22|12205.22|12204.87|12204.87|0
1638281160000|2021-11-30 14:06:00|12205.87|12205.87|12206.03|12206.03|12206.03|12206.03|12205.87|12205.87|0
1638281170000|2021-11-30 14:06:10|12205.68|12205.68|12206.82|12206.82|12206.91|12206.91|12205.68|12205.68|0
1638281180000|2021-11-30 14:06:20|12207.83|12207.83|12207.83|12207.83|12207.83|12207.83|12207.83|12207.83|0
1638281200000|2021-11-30 14:06:40|12208.07|12208.07|12209.34|12209.34|12209.34|12209.34|12208.07|12208.07|0
1638281210000|2021-11-30 14:06:50|12210.35|12210.35|12210.56|12210.56|12210.56|12210.56|12210.35|12210.35|0
1638281220000|2021-11-30 14:07:00|12210.92|12210.92|12210.92|12210.92|12210.92|12210.92|12210.56|12210.56|0
1638281230000|2021-11-30 14:07:10|12210.7|12210.7|12213.61|12213.61|12213.61|12213.61|12210.7|12210.7|0
1638281250000|2021-11-30 14:07:30|12213.26|12213.26|12211.13|12211.13|12213.26|12213.26|12211.13|12211.13|0
1638281270000|2021-11-30 14:07:50|12211.48|12211.48|12212.19|12212.19|12212.36|12212.36|12211.48|12211.48|0
1638281280000|2021-11-30 14:08:00|12212.43|12212.43|12213.34|12213.34|12213.34|12213.34|12212.43|12212.43|0
1638281290000|2021-11-30 14:08:10|12213.85|12213.85|12219.41|12219.41|12219.41|12219.41|12213.85|12213.85|0
1638281300000|2021-11-30 14:08:20|12219.62|12219.62|12219.84|12219.84|12219.84|12219.84|12219.62|12219.62|0
1638281310000|2021-11-30 14:08:30|12220.08|12220.08|12219.7|12219.7|12220.08|12220.08|12219.7|12219.7|0
1638281320000|2021-11-30 14:08:40|12219.94|12219.94|12221.23|12221.23|12221.23|12221.23|12219.94|12219.94|0
1638281330000|2021-11-30 14:08:50|12220.98|12220.98|12220.98|12220.98|12220.98|12220.98|12220.98|12220.98|0
1638281340000|2021-11-30 14:09:00|12220.91|12220.91|12220.42|12220.42|12220.91|12220.91|12220.42|12220.42|0
1638281350000|2021-11-30 14:09:10|12220.07|12220.07|12220.22|12220.22|12220.22|12220.22|12220.07|12220.07|0
1638281370000|2021-11-30 14:09:30|12220.3|12220.3|12221.15|12221.15|12221.31|12221.31|12220.3|12220.3|0
1638281380000|2021-11-30 14:09:40|12220.79|12220.79|12220.71|12220.71|12221.72|12221.72|12220.71|12220.71|0
1638281390000|2021-11-30 14:09:50|12221.07|12221.07|12221.21|12221.21|12221.21|12221.21|12220.85|12220.85|0
1638281400000|2021-11-30 14:10:00|12222.21|12222.21|12222.92|12222.92|12222.92|12222.92|12222.21|12222.21|0
1638281410000|2021-11-30 14:10:10|12223.28|12223.28|12225.56|12225.56|12225.56|12225.56|12221.94|12221.94|0
1638281420000|2021-11-30 14:10:20|12225.78|12225.78|12227.96|12227.96|12227.96|12227.96|12225.78|12225.78|0
1638281430000|2021-11-30 14:10:30|12228.31|12228.31|12228.31|12228.31|12228.31|12228.31|12228.31|12228.31|0
1638281440000|2021-11-30 14:10:40|12228.48|12228.48|12228.65|12228.65|12228.82|12228.82|12228.48|12228.48|0
1638281450000|2021-11-30 14:10:50|12228.3|12228.3|12229.27|12229.27|12230.46|12230.46|12228.3|12228.3|0
1638281460000|2021-11-30 14:11:00|12230.5|12230.5|12231.58|12231.58|12231.58|12231.58|12230.5|12230.5|0
1638281470000|2021-11-30 14:11:10|12232.1|12232.1|12232.1|12232.1|12232.1|12232.1|12232.1|12232.1|0
1638281480000|2021-11-30 14:11:20|12232.18|12232.18|12232.17|12232.17|12232.52|12232.52|12231.55|12231.55|0
1638281490000|2021-11-30 14:11:30|12232.38|12232.38|12232.38|12232.38|12232.38|12232.38|12232.38|12232.38|0
1638281500000|2021-11-30 14:11:40|12232.57|12232.57|12232.13|12232.13|12232.84|12232.84|12232.13|12232.13|0
1638281510000|2021-11-30 14:11:50|12230.71|12230.71|12232.9|12232.9|12233.25|12233.25|12230.71|12230.71|0
1638281520000|2021-11-30 14:12:00|12233.07|12233.07|12233.24|12233.24|12233.24|12233.24|12232.72|12232.72|0
1638281530000|2021-11-30 14:12:10|12232.93|12232.93|12233.29|12233.29|12233.29|12233.29|12232.93|12232.93|0
1638281540000|2021-11-30 14:12:20|12232.93|12232.93|12234.16|12234.16|12234.16|12234.16|12232.93|12232.93|0
1638281550000|2021-11-30 14:12:30|12235.4|12235.4|12236.3|12236.3|12236.3|12236.3|12235.4|12235.4|0
1638281560000|2021-11-30 14:12:40|12236.82|12236.82|12237.04|12237.04|12237.04|12237.04|12236.82|12236.82|0
1638281570000|2021-11-30 14:12:50|12239.05|12239.05|12237.28|12237.28|12239.05|12239.05|12237.28|12237.28|0
1638281580000|2021-11-30 14:13:00|12236.46|12236.46|12235.02|12235.02|12236.87|12236.87|12235.02|12235.02|0
1638281590000|2021-11-30 14:13:10|12235.24|12235.24|12235.56|12235.56|12235.56|12235.56|12235.24|12235.24|0
1638281600000|2021-11-30 14:13:20|12235.91|12235.91|12237.18|12237.18|12237.4|12237.4|12235.91|12235.91|0
1638281610000|2021-11-30 14:13:30|12237.89|12237.89|12237.87|12237.87|12237.89|12237.89|12237.87|12237.87|0
1638281620000|2021-11-30 14:13:40|12236.46|12236.46|12236.05|12236.05|12236.46|12236.46|12236.05|12236.05|0
1638281630000|2021-11-30 14:13:50|12236.74|12236.74|12237.98|12237.98|12237.98|12237.98|12236.74|12236.74|0
1638281640000|2021-11-30 14:14:00|12237.63|12237.63|12233.58|12233.58|12237.63|12237.63|12233.58|12233.58|0
1638281650000|2021-11-30 14:14:10|12233.34|12233.34|12232.02|12232.02|12233.34|12233.34|12230.25|12230.25|0
1638281660000|2021-11-30 14:14:20|12232.38|12232.38|12233.44|12233.44|12233.44|12233.44|12232.38|12232.38|0
1638281670000|2021-11-30 14:14:30|12233.8|12233.8|12234.51|12234.51|12234.51|12234.51|12233.8|12233.8|0
1638281680000|2021-11-30 14:14:40|12234.56|12234.56|12234.7|12234.7|12234.7|12234.7|12234.35|12234.35|0
1638281690000|2021-11-30 14:14:50|12233.28|12233.28|12233.28|12233.28|12233.28|12233.28|12233.28|12233.28|0
1638281700000|2021-11-30 14:15:00|12233.45|12233.45|12235.8|12235.8|12235.8|12235.8|12232.78|12232.78|0
1638281710000|2021-11-30 14:15:10|12236.21|12236.21|12235.26|12235.26|12236.21|12236.21|12234.69|12234.69|0
1638281720000|2021-11-30 14:15:20|12235.67|12235.67|12235.45|12235.45|12235.67|12235.67|12235.45|12235.45|0
1638281730000|2021-11-30 14:15:30|12235.21|12235.21|12235.13|12235.13|12235.21|12235.21|12235.13|12235.13|0
1638281740000|2021-11-30 14:15:40|12235.37|12235.37|12234.14|12234.14|12235.37|12235.37|12234.14|12234.14|0
1638281750000|2021-11-30 14:15:50|12233.78|12233.78|12232.62|12232.62|12233.78|12233.78|12232.62|12232.62|0
1638281760000|2021-11-30 14:16:00|12232.45|12232.45|12232.25|12232.25|12232.45|12232.45|12232.09|12232.09|0
1638281770000|2021-11-30 14:16:10|12232.01|12232.01|12232.01|12232.01|12232.01|12232.01|12232.01|12232.01|0
1638281780000|2021-11-30 14:16:20|12231.3|12231.3|12232.99|12232.99|12233.47|12233.47|12231.3|12231.3|0
1638281790000|2021-11-30 14:16:30|12233.4|12233.4|12233.3|12233.3|12233.4|12233.4|12233.3|12233.3|0
1638281800000|2021-11-30 14:16:40|12233.22|12233.22|12234.04|12234.04|12234.04|12234.04|12233.22|12233.22|0
1638281810000|2021-11-30 14:16:50|12233.99|12233.99|12236.33|12236.33|12236.49|12236.49|12233.99|12233.99|0
1638281820000|2021-11-30 14:17:00|12236.44|12236.44|12236.44|12236.44|12236.44|12236.44|12236.44|12236.44|0
1638281830000|2021-11-30 14:17:10|12236.79|12236.79|12236.57|12236.57|12236.79|12236.79|12236.57|12236.57|0
1638281840000|2021-11-30 14:17:20|12236.35|12236.35|12236.41|12236.41|12236.41|12236.41|12235.98|12235.98|0
1638281850000|2021-11-30 14:17:30|12236.84|12236.84|12236.84|12236.84|12236.84|12236.84|12236.84|12236.84|0
1638281880000|2021-11-30 14:18:00|12236.13|12236.13|12235.78|12235.78|12236.13|12236.13|12235.78|12235.78|0
1638281890000|2021-11-30 14:18:10|12236.12|12236.12|12236.63|12236.63|12236.63|12236.63|12236.12|12236.12|0
1638281900000|2021-11-30 14:18:20|12236.85|12236.85|12237.31|12237.31|12237.31|12237.31|12236.85|12236.85|0
1638281910000|2021-11-30 14:18:30|12236.88|12236.88|12237.03|12237.03|12237.03|12237.03|12236.88|12236.88|0
1638281920000|2021-11-30 14:18:40|12237.17|12237.17|12236.9|12236.9|12237.17|12237.17|12236.9|12236.9|0
1638281930000|2021-11-30 14:18:50|12236.54|12236.54|12239.07|12239.07|12239.07|12239.07|12236.54|12236.54|0
1638281940000|2021-11-30 14:19:00|12240.3|12240.3|12239.91|12239.91|12240.3|12240.3|12239.59|12239.59|0
1638281950000|2021-11-30 14:19:10|12239.56|12239.56|12239.56|12239.56|12239.56|12239.56|12239.56|12239.56|0
1638281960000|2021-11-30 14:19:20|12239.34|12239.34|12239.51|12239.51|12239.51|12239.51|12239.34|12239.34|0
1638281970000|2021-11-30 14:19:30|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|12240.33|0
1638281980000|2021-11-30 14:19:40|12240.28|12240.28|12241.05|12241.05|12241.05|12241.05|12240.05|12240.05|0
1638281990000|2021-11-30 14:19:50|12241.41|12241.41|12242.47|12242.47|12242.47|12242.47|12241.41|12241.41|0
1638282000000|2021-11-30 14:20:00|12242.31|12242.31|12246.03|12246.03|12246.03|12246.03|12242.31|12242.31|0
1638282010000|2021-11-30 14:20:10|12246.39|12246.39|12246.39|12246.39|12246.39|12246.39|12246.39|12246.39|0
1638282030000|2021-11-30 14:20:30|12247.62|12247.62|12248.1|12248.1|12248.1|12248.1|12247.62|12247.62|0
1638282040000|2021-11-30 14:20:40|12248.18|12248.18|12248.35|12248.35|12248.35|12248.35|12248.18|12248.18|0
1638282050000|2021-11-30 14:20:50|12247.64|12247.64|12248.1|12248.1|12248.1|12248.1|12247.34|12247.34|0
1638282060000|2021-11-30 14:21:00|12248.18|12248.18|12251.14|12251.14|12251.14|12251.14|12248.18|12248.18|0
1638282070000|2021-11-30 14:21:10|12251.55|12251.55|12251.55|12251.55|12251.55|12251.55|12251.55|12251.55|0
1638282080000|2021-11-30 14:21:20|12251.98|12251.98|12253.94|12253.94|12253.94|12253.94|12251.98|12251.98|0
1638282090000|2021-11-30 14:21:30|12255.17|12255.17|12255.34|12255.34|12255.34|12255.34|12255.17|12255.17|0
1638282110000|2021-11-30 14:21:50|12255.51|12255.51|12255.51|12255.51|12255.51|12255.51|12255.51|12255.51|0
1638282120000|2021-11-30 14:22:00|12257.52|12257.52|12257.93|12257.93|12257.93|12257.93|12257.52|12257.52|0
1638282130000|2021-11-30 14:22:10|12258.75|12258.75|12259.34|12259.34|12259.34|12259.34|12258.75|12258.75|0
1638282140000|2021-11-30 14:22:20|12260.57|12260.57|12262.51|12262.51|12262.51|12262.51|12260.57|12260.57|0
1638282150000|2021-11-30 14:22:30|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|12262.56|12262.56|0
1638282170000|2021-11-30 14:22:50|12263.13|12263.13|12263.13|12263.13|12263.13|12263.13|12263.13|12263.13|0
1638282180000|2021-11-30 14:23:00|12262.78|12262.78|12261.81|12261.81|12262.78|12262.78|12261.71|12261.71|0
1638282190000|2021-11-30 14:23:10|12262.35|12262.35|12262.35|12262.35|12262.35|12262.35|12262.35|12262.35|0
1638282200000|2021-11-30 14:23:20|12263.58|12263.58|12265.35|12265.35|12265.35|12265.35|12263.58|12263.58|0
1638282210000|2021-11-30 14:23:30|12265.71|12265.71|12265.88|12265.88|12265.88|12265.88|12265.71|12265.71|0
1638282220000|2021-11-30 14:23:40|12265.52|12265.52|12266.05|12266.05|12266.05|12266.05|12265.52|12265.52|0
1638282230000|2021-11-30 14:23:50|12267.47|12267.47|12267.17|12267.17|12267.82|12267.82|12266.82|12266.82|0
1638282240000|2021-11-30 14:24:00|12266.17|12266.17|12264.73|12264.73|12266.17|12266.17|12264.72|12264.72|0
1638282250000|2021-11-30 14:24:10|12264.02|12264.02|12265.09|12265.09|12265.09|12265.09|12264.02|12264.02|0
1638282260000|2021-11-30 14:24:20|12265.27|12265.27|12263.85|12263.85|12265.27|12265.27|12263.85|12263.85|0
1638282270000|2021-11-30 14:24:30|12263.14|12263.14|12263.5|12263.5|12263.5|12263.5|12263.14|12263.14|0
1638282280000|2021-11-30 14:24:40|12263.74|12263.74|12263.74|12263.74|12263.74|12263.74|12263.74|12263.74|0
1638282290000|2021-11-30 14:24:50|12263.22|12263.22|12264.45|12264.45|12265.26|12265.26|12263.22|12263.22|0
1638282310000|2021-11-30 14:25:10|12263.63|12263.63|12265.87|12265.87|12265.87|12265.87|12263.63|12263.63|0
1638282320000|2021-11-30 14:25:20|12267.1|12267.1|12266.01|12266.01|12267.1|12267.1|12266.01|12266.01|0
1638282330000|2021-11-30 14:25:30|12266.41|12266.41|12265.7|12265.7|12266.41|12266.41|12265.7|12265.7|0
1638282350000|2021-11-30 14:25:50|12265.35|12265.35|12265.35|12265.35|12265.35|12265.35|12265.35|12265.35|0
1638282360000|2021-11-30 14:26:00|12264.34|12264.34|12264.34|12264.34|12264.34|12264.34|12264.34|12264.34|0
1638282380000|2021-11-30 14:26:20|12264.1|12264.1|12263.75|12263.75|12264.1|12264.1|12263.75|12263.75|0
1638282390000|2021-11-30 14:26:30|12263.99|12263.99|12264.45|12264.45|12264.45|12264.45|12263.99|12263.99|0
1638282400000|2021-11-30 14:26:40|12264.53|12264.53|12264.96|12264.96|12264.96|12264.96|12264.53|12264.53|0
1638282410000|2021-11-30 14:26:50|12264.91|12264.91|12266.14|12266.14|12266.14|12266.14|12264.91|12264.91|0
1638282420000|2021-11-30 14:27:00|12266.49|12266.49|12266.48|12266.48|12266.57|12266.57|12266.48|12266.48|0
1638282430000|2021-11-30 14:27:10|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|12266.37|0
1638282440000|2021-11-30 14:27:20|12266.21|12266.21|12266.21|12266.21|12266.21|12266.21|12266.21|12266.21|0
1638282450000|2021-11-30 14:27:30|12266|12266|12265.73|12265.73|12266|12266|12265.73|12265.73|0
1638282460000|2021-11-30 14:27:40|12266.74|12266.74|12266.5|12266.5|12266.74|12266.74|12266.5|12266.5|0
1638282470000|2021-11-30 14:27:50|12265.79|12265.79|12265.55|12265.55|12265.79|12265.79|12265.55|12265.55|0
1638282480000|2021-11-30 14:28:00|12265.31|12265.31|12264.83|12264.83|12267.29|12267.29|12264.83|12264.83|0
1638282490000|2021-11-30 14:28:10|12264.47|12264.47|12264.53|12264.53|12264.53|12264.53|12263.76|12263.76|0
1638282500000|2021-11-30 14:28:20|12262.51|12262.51|12262.27|12262.27|12262.51|12262.51|12262.27|12262.27|0
1638282510000|2021-11-30 14:28:30|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|12262.17|0
1638282520000|2021-11-30 14:28:40|12261.96|12261.96|12261.96|12261.96|12261.96|12261.96|12261.96|12261.96|0
1638282530000|2021-11-30 14:28:50|12261.6|12261.6|12261.39|12261.39|12261.6|12261.6|12261.39|12261.39|0
1638282540000|2021-11-30 14:29:00|12260.16|12260.16|12262.62|12262.62|12262.62|12262.62|12260.16|12260.16|0
1638282550000|2021-11-30 14:29:10|12262.26|12262.26|12262.26|12262.26|12262.26|12262.26|12262.26|12262.26|0
1638282560000|2021-11-30 14:29:20|12263.49|12263.49|12263.49|12263.49|12263.49|12263.49|12263.49|12263.49|0
1638282570000|2021-11-30 14:29:30|12264.5|12264.5|12264.75|12264.75|12264.75|12264.75|12264.5|12264.5|0
1638282580000|2021-11-30 14:29:40|12264.91|12264.91|12265|12265|12265.05|12265.05|12264.83|12264.83|0
1638282590000|2021-11-30 14:29:50|12265.51|12265.51|12266.29|12266.29|12266.64|12266.64|12265.51|12265.51|0
1638282600000|2021-11-30 14:30:00|12265.88|12265.88|12270.83|12270.83|12272.93|12272.93|12265.88|12265.88|0
1638282610000|2021-11-30 14:30:10|12271.34|12271.34|12270.73|12270.73|12271.46|12271.46|12270.73|12270.73|0
1638282620000|2021-11-30 14:30:20|12270.46|12270.46|12269.02|12269.02|12270.9|12270.9|12269.02|12269.02|0
1638282630000|2021-11-30 14:30:30|12268.86|12268.86|12263.76|12263.76|12269.1|12269.1|12262.76|12262.76|0
1638282640000|2021-11-30 14:30:40|12263.59|12263.59|12260.78|12260.78|12263.81|12263.81|12260.78|12260.78|0
1638282650000|2021-11-30 14:30:50|12260.42|12260.42|12259.84|12259.84|12260.64|12260.64|12259.36|12259.36|0
1638282660000|2021-11-30 14:31:00|12261.08|12261.08|12261.25|12261.25|12261.25|12261.25|12261.08|12261.08|0
1638282670000|2021-11-30 14:31:10|12260.01|12260.01|12262.91|12262.91|12262.91|12262.91|12260.01|12260.01|0
1638282680000|2021-11-30 14:31:20|12262.93|12262.93|12261.24|12261.24|12262.93|12262.93|12261.07|12261.07|0
1638282690000|2021-11-30 14:31:30|12261.07|12261.07|12260.94|12260.94|12261.07|12261.07|12260.94|12260.94|0
1638282700000|2021-11-30 14:31:40|12259.93|12259.93|12262.68|12262.68|12262.68|12262.68|12259.93|12259.93|0
1638282710000|2021-11-30 14:31:50|12263.04|12263.04|12263.75|12263.75|12263.75|12263.75|12263.04|12263.04|0
1638282720000|2021-11-30 14:32:00|12262.68|12262.68|12263.5|12263.5|12263.5|12263.5|12262.68|12262.68|0
1638282730000|2021-11-30 14:32:10|12263.58|12263.58|12267.76|12267.76|12267.76|12267.76|12263.58|12263.58|0
1638282740000|2021-11-30 14:32:20|12268.77|12268.77|12267.53|12267.53|12268.77|12268.77|12267.53|12267.53|0
1638282750000|2021-11-30 14:32:30|12267.69|12267.69|12270.52|12270.52|12270.52|12270.52|12267.69|12267.69|0
1638282760000|2021-11-30 14:32:40|12270.65|12270.65|12275.19|12275.19|12275.19|12275.19|12270.65|12270.65|0
1638282770000|2021-11-30 14:32:50|12275.29|12275.29|12275.2|12275.2|12275.29|12275.29|12274.22|12274.22|0
1638282780000|2021-11-30 14:33:00|12273.19|12273.19|12269.96|12269.96|12273.19|12273.19|12268.95|12268.95|0
1638282790000|2021-11-30 14:33:10|12269.25|12269.25|12264.3|12264.3|12269.25|12269.25|12264.3|12264.3|0
1638282800000|2021-11-30 14:33:20|12264.38|12264.38|12265.52|12265.52|12265.52|12265.52|12264.29|12264.29|0
1638282810000|2021-11-30 14:33:30|12265.88|12265.88|12264.42|12264.42|12265.88|12265.88|12263.62|12263.62|0
1638282820000|2021-11-30 14:33:40|12264.59|12264.59|12265.77|12265.77|12265.77|12265.77|12264.59|12264.59|0
1638282830000|2021-11-30 14:33:50|12264.18|12264.18|12264.18|12264.18|12264.18|12264.18|12264.18|12264.18|0
1638282840000|2021-11-30 14:34:00|12264.26|12264.26|12266.72|12266.72|12266.72|12266.72|12264.26|12264.26|0
1638282850000|2021-11-30 14:34:10|12266.56|12266.56|12266.56|12266.56|12266.56|12266.56|12266.56|12266.56|0
1638282860000|2021-11-30 14:34:20|12265.56|12265.56|12263.41|12263.41|12265.56|12265.56|12263.41|12263.41|0
1638282870000|2021-11-30 14:34:30|12262.97|12262.97|12263.68|12263.68|12263.68|12263.68|12262.97|12262.97|0
1638282880000|2021-11-30 14:34:40|12262.68|12262.68|12268.18|12268.18|12268.18|12268.18|12262.68|12262.68|0
1638282890000|2021-11-30 14:34:50|12268.01|12268.01|12268.01|12268.01|12268.01|12268.01|12268.01|12268.01|0
1638282900000|2021-11-30 14:35:00|12267.8|12267.8|12267.55|12267.55|12267.8|12267.8|12267.55|12267.55|0
1638282910000|2021-11-30 14:35:10|12267.96|12267.96|12265.62|12265.62|12267.96|12267.96|12265.62|12265.62|0
1638282920000|2021-11-30 14:35:20|12265.35|12265.35|12264.28|12264.28|12265.35|12265.35|12264.28|12264.28|0
1638282930000|2021-11-30 14:35:30|12263.04|12263.04|12262.99|12262.99|12263.04|12263.04|12262.99|12262.99|0
1638282940000|2021-11-30 14:35:40|12262.78|12262.78|12262.95|12262.95|12262.95|12262.95|12262.78|12262.78|0
1638282950000|2021-11-30 14:35:50|12263.75|12263.75|12263.02|12263.02|12264.96|12264.96|12263.02|12263.02|0
1638282960000|2021-11-30 14:36:00|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|0
1638282970000|2021-11-30 14:36:10|12262.32|12262.32|12261.24|12261.24|12262.32|12262.32|12261.06|12261.06|0
1638282980000|2021-11-30 14:36:20|12261.16|12261.16|12261.16|12261.16|12261.16|12261.16|12261.16|12261.16|0
1638282990000|2021-11-30 14:36:30|12258.74|12258.74|12253.96|12253.96|12258.74|12258.74|12253.96|12253.96|0
1638283000000|2021-11-30 14:36:40|12252.73|12252.73|12253.49|12253.49|12253.49|12253.49|12252.73|12252.73|0
1638283010000|2021-11-30 14:36:50|12253.73|12253.73|12254.71|12254.71|12254.84|12254.84|12253.73|12253.73|0
1638283020000|2021-11-30 14:37:00|12255.25|12255.25|12255.84|12255.84|12256.25|12256.25|12255.25|12255.25|0
1638283030000|2021-11-30 14:37:10|12256.55|12256.55|12257.83|12257.83|12257.83|12257.83|12256.39|12256.39|0
1638283040000|2021-11-30 14:37:20|12257.78|12257.78|12257.99|12257.99|12257.99|12257.99|12257.78|12257.78|0
1638283050000|2021-11-30 14:37:30|12258.4|12258.4|12257.39|12257.39|12258.4|12258.4|12257.39|12257.39|0
1638283060000|2021-11-30 14:37:40|12257.17|12257.17|12257.17|12257.17|12257.17|12257.17|12257.17|12257.17|0
1638283070000|2021-11-30 14:37:50|12257.88|12257.88|12257.88|12257.88|12257.88|12257.88|12257.88|12257.88|0
1638283080000|2021-11-30 14:38:00|12259.11|12259.11|12260.97|12260.97|12260.97|12260.97|12259.11|12259.11|0
1638283090000|2021-11-30 14:38:10|12261.98|12261.98|12261.98|12261.98|12261.98|12261.98|12261.98|12261.98|0
1638283100000|2021-11-30 14:38:20|12262.01|12262.01|12259.95|12259.95|12262.24|12262.24|12259.95|12259.95|0
1638283140000|2021-11-30 14:39:00|12260.96|12260.96|12262.65|12262.65|12262.65|12262.65|12260.96|12260.96|0
1638283150000|2021-11-30 14:39:10|12264.07|12264.07|12263.06|12263.06|12264.07|12264.07|12263.06|12263.06|0
1638283160000|2021-11-30 14:39:20|12264.07|12264.07|12263.38|12263.38|12264.07|12264.07|12263.38|12263.38|0
1638283170000|2021-11-30 14:39:30|12263.91|12263.91|12269.1|12269.1|12269.1|12269.1|12263.91|12263.91|0
1638283180000|2021-11-30 14:39:40|12269.51|12269.51|12269.51|12269.51|12269.51|12269.51|12269.51|12269.51|0
1638283190000|2021-11-30 14:39:50|12269.75|12269.75|12270.09|12270.09|12270.09|12270.09|12269.75|12269.75|0
1638283200000|2021-11-30 14:40:00|12271.32|12271.32|12273.58|12273.58|12273.58|12273.58|12271.32|12271.32|0
1638283210000|2021-11-30 14:40:10|12274.29|12274.29|12274.42|12274.42|12274.46|12274.46|12273.97|12273.97|0
1638283220000|2021-11-30 14:40:20|12274.58|12274.58|12275.59|12275.59|12275.76|12275.76|12274.58|12274.58|0
1638283230000|2021-11-30 14:40:30|12279.84|12279.84|12279.28|12279.28|12280.37|12280.37|12279.28|12279.28|0
1638283240000|2021-11-30 14:40:40|12278.28|12278.28|12276.9|12276.9|12278.28|12278.28|12276.9|12276.9|0
1638283250000|2021-11-30 14:40:50|12276.55|12276.55|12275.84|12275.84|12276.55|12276.55|12275.84|12275.84|0
1638283260000|2021-11-30 14:41:00|12276|12276|12276.29|12276.29|12276.55|12276.55|12273.82|12273.82|0
1638283270000|2021-11-30 14:41:10|12275.91|12275.91|12274.52|12274.52|12276.1|12276.1|12274.52|12274.52|0
1638283280000|2021-11-30 14:41:20|12274.16|12274.16|12273.66|12273.66|12274.52|12274.52|12273.51|12273.51|0
1638283290000|2021-11-30 14:41:30|12273.49|12273.49|12271.74|12271.74|12273.49|12273.49|12271.74|12271.74|0
1638283300000|2021-11-30 14:41:40|12271.23|12271.23|12271.4|12271.4|12271.4|12271.4|12271.23|12271.23|0
1638283310000|2021-11-30 14:41:50|12270.4|12270.4|12274.29|12274.29|12274.29|12274.29|12270.4|12270.4|0
1638283320000|2021-11-30 14:42:00|12274.21|12274.21|12276.8|12276.8|12276.8|12276.8|12274.21|12274.21|0
1638283330000|2021-11-30 14:42:10|12277.02|12277.02|12277.99|12277.99|12278.13|12278.13|12277.02|12277.02|0
1638283340000|2021-11-30 14:42:20|12278.45|12278.45|12281.77|12281.77|12281.77|12281.77|12278.45|12278.45|0
1638283350000|2021-11-30 14:42:30|12280.76|12280.76|12280.76|12280.76|12280.76|12280.76|12280.76|12280.76|0
1638283360000|2021-11-30 14:42:40|12281.47|12281.47|12280.51|12280.51|12282.04|12282.04|12280.51|12280.51|0
1638283370000|2021-11-30 14:42:50|12280.43|12280.43|12280.27|12280.27|12280.43|12280.43|12280.27|12280.27|0
1638283380000|2021-11-30 14:43:00|12280.06|12280.06|12282.39|12282.39|12282.39|12282.39|12280.06|12280.06|0
1638283390000|2021-11-30 14:43:10|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|12281.58|0
1638283400000|2021-11-30 14:43:20|12280.87|12280.87|12279.15|12279.15|12280.87|12280.87|12279.15|12279.15|0
1638283410000|2021-11-30 14:43:30|12280.16|12280.16|12280.45|12280.45|12281.39|12281.39|12280.16|12280.16|0
1638283420000|2021-11-30 14:43:40|12280.04|12280.04|12279.8|12279.8|12280.04|12280.04|12279.8|12279.8|0
1638283430000|2021-11-30 14:43:50|12279.55|12279.55|12279.55|12279.55|12279.55|12279.55|12279.55|12279.55|0
1638283440000|2021-11-30 14:44:00|12277.78|12277.78|12277.53|12277.53|12277.78|12277.78|12277.36|12277.36|0
1638283450000|2021-11-30 14:44:10|12278.6|12278.6|12277.72|12277.72|12278.95|12278.95|12277.72|12277.72|0
1638283460000|2021-11-30 14:44:20|12277.41|12277.41|12277.36|12277.36|12277.41|12277.41|12277.36|12277.36|0
1638283470000|2021-11-30 14:44:30|12276.99|12276.99|12278.33|12278.33|12278.41|12278.41|12276.99|12276.99|0
1638283480000|2021-11-30 14:44:40|12278.21|12278.21|12278.57|12278.57|12278.57|12278.57|12278.21|12278.21|0
1638283490000|2021-11-30 14:44:50|12278.92|12278.92|12279.93|12279.93|12279.93|12279.93|12278.92|12278.92|0
1638283520000|2021-11-30 14:45:20|12280.33|12280.33|12278.91|12278.91|12280.33|12280.33|12278.91|12278.91|0
1638283530000|2021-11-30 14:45:30|12280.14|12280.14|12280.4|12280.4|12280.4|12280.4|12280.14|12280.14|0
1638283540000|2021-11-30 14:45:40|12280.35|12280.35|12280.47|12280.47|12280.63|12280.63|12280.35|12280.35|0
1638283550000|2021-11-30 14:45:50|12280.52|12280.52|12280.18|12280.18|12280.52|12280.52|12280.18|12280.18|0
1638283560000|2021-11-30 14:46:00|12278.95|12278.95|12278.8|12278.8|12278.95|12278.95|12278.8|12278.8|0
1638283570000|2021-11-30 14:46:10|12278.64|12278.64|12280.26|12280.26|12280.26|12280.26|12278.62|12278.62|0
1638283580000|2021-11-30 14:46:20|12280.43|12280.43|12280.43|12280.43|12280.43|12280.43|12280.43|12280.43|0
1638283600000|2021-11-30 14:46:40|12280.64|12280.64|12280.61|12280.61|12280.8|12280.8|12280.61|12280.61|0
1638283610000|2021-11-30 14:46:50|12280.78|12280.78|12280.78|12280.78|12280.78|12280.78|12280.78|12280.78|0
1638283620000|2021-11-30 14:47:00|12280.35|12280.35|12277.07|12277.07|12280.35|12280.35|12277.07|12277.07|0
1638283630000|2021-11-30 14:47:10|12277.29|12277.29|12277.51|12277.51|12277.51|12277.51|12276.28|12276.28|0
1638283640000|2021-11-30 14:47:20|12277.16|12277.16|12277.16|12277.16|12277.16|12277.16|12277.16|12277.16|0
1638283650000|2021-11-30 14:47:30|12276.8|12276.8|12272.85|12272.85|12276.8|12276.8|12272.85|12272.85|0
1638283660000|2021-11-30 14:47:40|12272.5|12272.5|12270.71|12270.71|12272.5|12272.5|12270.71|12270.71|0
1638283670000|2021-11-30 14:47:50|12270.54|12270.54|12272.95|12272.95|12272.95|12272.95|12270.54|12270.54|0
1638283680000|2021-11-30 14:48:00|12273.03|12273.03|12273.25|12273.25|12273.25|12273.25|12273.03|12273.03|0
1638283690000|2021-11-30 14:48:10|12272.01|12272.01|12271.01|12271.01|12272.01|12272.01|12271.01|12271.01|0
1638283700000|2021-11-30 14:48:20|12270.6|12270.6|12270.33|12270.33|12270.6|12270.6|12270.33|12270.33|0
1638283710000|2021-11-30 14:48:30|12269.65|12269.65|12267.41|12267.41|12269.82|12269.82|12267.41|12267.41|0
1638283720000|2021-11-30 14:48:40|12267.58|12267.58|12270.71|12270.71|12270.71|12270.71|12267.58|12267.58|0
1638283740000|2021-11-30 14:49:00|12271.12|12271.12|12274.75|12274.75|12274.97|12274.97|12271.12|12271.12|0
1638283750000|2021-11-30 14:49:10|12274.91|12274.91|12275.42|12275.42|12275.42|12275.42|12274.7|12274.7|0
1638283760000|2021-11-30 14:49:20|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|12275.15|0
1638283770000|2021-11-30 14:49:30|12274.93|12274.93|12274.93|12274.93|12274.93|12274.93|12274.93|12274.93|0
1638283780000|2021-11-30 14:49:40|12275.94|12275.94|12270.86|12270.86|12275.94|12275.94|12270.86|12270.86|0
1638283790000|2021-11-30 14:49:50|12270.69|12270.69|12270.28|12270.28|12270.69|12270.69|12268.05|12268.05|0
1638283800000|2021-11-30 14:50:00|12269.76|12269.76|12267.82|12267.82|12269.76|12269.76|12267.82|12267.82|0
1638283810000|2021-11-30 14:50:10|12264.8|12264.8|12271.48|12271.48|12271.48|12271.48|12263.4|12263.4|0
1638283820000|2021-11-30 14:50:20|12272.49|12272.49|12271.3|12271.3|12273.31|12273.31|12271.3|12271.3|0
1638283830000|2021-11-30 14:50:30|12270.48|12270.48|12267.17|12267.17|12270.48|12270.48|12267.17|12267.17|0
1638283840000|2021-11-30 14:50:40|12267.15|12267.15|12264.56|12264.56|12267.15|12267.15|12264.56|12264.56|0
1638283850000|2021-11-30 14:50:50|12262.93|12262.93|12259.5|12259.5|12262.93|12262.93|12259.01|12259.01|0
1638283860000|2021-11-30 14:51:00|12258.27|12258.27|12257.41|12257.41|12258.27|12258.27|12257.41|12257.41|0
1638283870000|2021-11-30 14:51:10|12257.17|12257.17|12257.23|12257.23|12257.38|12257.38|12257.17|12257.17|0
1638283880000|2021-11-30 14:51:20|12261.47|12261.47|12265.17|12265.17|12265.17|12265.17|12261.47|12261.47|0
1638283890000|2021-11-30 14:51:30|12267.18|12267.18|12268.89|12268.89|12268.89|12268.89|12267.18|12267.18|0
1638283900000|2021-11-30 14:51:40|12267.88|12267.88|12269.35|12269.35|12269.35|12269.35|12267.88|12267.88|0
1638283910000|2021-11-30 14:51:50|12269.69|12269.69|12270.01|12270.01|12270.01|12270.01|12269.69|12269.69|0
1638283920000|2021-11-30 14:52:00|12269.6|12269.6|12271.41|12271.41|12271.41|12271.41|12269.6|12269.6|0
1638283930000|2021-11-30 14:52:10|12271.58|12271.58|12273.48|12273.48|12273.48|12273.48|12271.58|12271.58|0
1638283940000|2021-11-30 14:52:20|12273.67|12273.67|12273.48|12273.48|12273.67|12273.67|12273.48|12273.48|0
1638283950000|2021-11-30 14:52:30|12274.36|12274.36|12274.26|12274.26|12274.36|12274.36|12274.26|12274.26|0
1638283960000|2021-11-30 14:52:40|12275.49|12275.49|12275.54|12275.54|12275.54|12275.54|12275.49|12275.49|0
1638283970000|2021-11-30 14:52:50|12275.95|12275.95|12275.95|12275.95|12275.95|12275.95|12275.95|12275.95|0
1638283980000|2021-11-30 14:53:00|12276.47|12276.47|12276.47|12276.47|12276.82|12276.82|12276.47|12276.47|0
1638283990000|2021-11-30 14:53:10|12276.55|12276.55|12277.65|12277.65|12277.65|12277.65|12276.55|12276.55|0
1638284000000|2021-11-30 14:53:20|12277.24|12277.24|12277.08|12277.08|12277.24|12277.24|12277.08|12277.08|0
1638284010000|2021-11-30 14:53:30|12276.73|12276.73|12276.97|12276.97|12277.97|12277.97|12276.73|12276.73|0
1638284020000|2021-11-30 14:53:40|12276.76|12276.76|12276.76|12276.76|12276.76|12276.76|12276.76|12276.76|0
1638284030000|2021-11-30 14:53:50|12275.53|12275.53|12271.83|12271.83|12275.53|12275.53|12271.83|12271.83|0
1638284040000|2021-11-30 14:54:00|12270.42|12270.42|12270.25|12270.25|12270.42|12270.42|12270.25|12270.25|0
1638284050000|2021-11-30 14:54:10|12270.42|12270.42|12268.7|12268.7|12270.42|12270.42|12268.7|12268.7|0
1638284060000|2021-11-30 14:54:20|12268.3|12268.3|12265.84|12265.84|12268.3|12268.3|12265.84|12265.84|0
1638284070000|2021-11-30 14:54:30|12265.68|12265.68|12265.85|12265.85|12265.85|12265.85|12265.68|12265.68|0
1638284080000|2021-11-30 14:54:40|12266.21|12266.21|12266.21|12266.21|12266.21|12266.21|12266.21|12266.21|0
1638284090000|2021-11-30 14:54:50|12266.37|12266.37|12270.57|12270.57|12270.57|12270.57|12266.37|12266.37|0
1638284100000|2021-11-30 14:55:00|12270.98|12270.98|12272.62|12272.62|12272.62|12272.62|12270.98|12270.98|0
1638284110000|2021-11-30 14:55:10|12272.38|12272.38|12272.62|12272.62|12272.62|12272.62|12271.45|12271.45|0
1638284120000|2021-11-30 14:55:20|12272.31|12272.31|12273.54|12273.54|12273.54|12273.54|12272.31|12272.31|0
1638284130000|2021-11-30 14:55:30|12273.95|12273.95|12275.91|12275.91|12275.91|12275.91|12273.23|12273.23|0
1638284140000|2021-11-30 14:55:40|12276.43|12276.43|12277.35|12277.35|12277.35|12277.35|12276.26|12276.26|0
1638284150000|2021-11-30 14:55:50|12277.52|12277.52|12277.05|12277.05|12277.57|12277.57|12277.05|12277.05|0
1638284160000|2021-11-30 14:56:00|12277.41|12277.41|12277.97|12277.97|12277.97|12277.97|12277.41|12277.41|0
1638284170000|2021-11-30 14:56:10|12278.38|12278.38|12279.14|12279.14|12279.31|12279.31|12277.97|12277.97|0
1638284180000|2021-11-30 14:56:20|12280.37|12280.37|12281.38|12281.38|12281.38|12281.38|12280.37|12280.37|0
1638284190000|2021-11-30 14:56:30|12281.71|12281.71|12280.61|12280.61|12281.84|12281.84|12280.61|12280.61|0
1638284200000|2021-11-30 14:56:40|12281.12|12281.12|12280.94|12280.94|12281.35|12281.35|12280.94|12280.94|0
1638284220000|2021-11-30 14:57:00|12280.53|12280.53|12280.96|12280.96|12280.96|12280.96|12280.53|12280.53|0
1638284230000|2021-11-30 14:57:10|12281.18|12281.18|12281.44|12281.44|12281.44|12281.44|12281.18|12281.18|0
1638284250000|2021-11-30 14:57:30|12281.27|12281.27|12282.29|12282.29|12282.29|12282.29|12280.44|12280.44|0
1638284260000|2021-11-30 14:57:40|12282.7|12282.7|12284.45|12284.45|12284.45|12284.45|12282.7|12282.7|0
1638284270000|2021-11-30 14:57:50|12284.37|12284.37|12284.73|12284.73|12284.73|12284.73|12284.37|12284.37|0
1638284280000|2021-11-30 14:58:00|12285.74|12285.74|12286.03|12286.03|12286.03|12286.03|12285.74|12285.74|0
1638284310000|2021-11-30 14:58:30|12285.02|12285.02|12285.21|12285.21|12285.21|12285.21|12285.02|12285.02|0
1638284320000|2021-11-30 14:58:40|12285.4|12285.4|12285.62|12285.62|12285.62|12285.62|12285.4|12285.4|0
1638284330000|2021-11-30 14:58:50|12285.75|12285.75|12285.75|12285.75|12285.75|12285.75|12285.75|12285.75|0
1638284340000|2021-11-30 14:59:00|12285.62|12285.62|12284.61|12284.61|12285.62|12285.62|12284.25|12284.25|0
1638284350000|2021-11-30 14:59:10|12284.39|12284.39|12284.39|12284.39|12284.39|12284.39|12284.39|12284.39|0
1638284360000|2021-11-30 14:59:20|12284.51|12284.51|12284.67|12284.67|12284.67|12284.67|12284.51|12284.51|0
1638284370000|2021-11-30 14:59:30|12284.59|12284.59|12284.23|12284.23|12284.59|12284.59|12284.23|12284.23|0
1638284380000|2021-11-30 14:59:40|12284.5|12284.5|12282.66|12282.66|12284.5|12284.5|12282.66|12282.66|0
1638284390000|2021-11-30 14:59:50|12282.93|12282.93|12282.93|12282.93|12282.93|12282.93|12282.93|12282.93|0
1638284400000|2021-11-30 15:00:00|12283.28|12283.28|12283.4|12283.4|12283.4|12283.4|12283.18|12283.18|0
1638284410000|2021-11-30 15:00:10|12282.88|12282.88|12282.04|12282.04|12282.88|12282.88|12282.04|12282.04|0
1638284420000|2021-11-30 15:00:20|12282.45|12282.45|12289.23|12289.23|12290.46|12290.46|12282.45|12282.45|0
1638284430000|2021-11-30 15:00:30|12288.99|12288.99|12289.07|12289.07|12289.07|12289.07|12288.99|12288.99|0
1638284440000|2021-11-30 15:00:40|12289.24|12289.24|12288.83|12288.83|12289.24|12289.24|12288.71|12288.71|0
1638284450000|2021-11-30 15:00:50|12288.42|12288.42|12288.42|12288.42|12288.42|12288.42|12288.42|12288.42|0
1638284460000|2021-11-30 15:01:00|12288.26|12288.26|12288.26|12288.26|12288.26|12288.26|12288.26|12288.26|0
1638284470000|2021-11-30 15:01:10|12287.85|12287.85|12288.38|12288.38|12288.38|12288.38|12287.85|12287.85|0
1638284480000|2021-11-30 15:01:20|12287.37|12287.37|12287.37|12287.37|12287.37|12287.37|12287.37|12287.37|0
1638284490000|2021-11-30 15:01:30|12286.96|12286.96|12287.64|12287.64|12287.64|12287.64|12286.96|12286.96|0
1638284500000|2021-11-30 15:01:40|12287.26|12287.26|12287.23|12287.23|12287.26|12287.26|12286.86|12286.86|0
1638284510000|2021-11-30 15:01:50|12286.82|12286.82|12287.06|12287.06|12287.06|12287.06|12286.82|12286.82|0
1638284520000|2021-11-30 15:02:00|12286.89|12286.89|12288.22|12288.22|12288.22|12288.22|12286.77|12286.77|0
1638284530000|2021-11-30 15:02:10|12289.45|12289.45|12292.79|12292.79|12293.2|12293.2|12289.45|12289.45|0
1638284540000|2021-11-30 15:02:20|12292.57|12292.57|12292.05|12292.05|12292.57|12292.57|12291.25|12291.25|0
1638284550000|2021-11-30 15:02:30|12291.64|12291.64|12291.64|12291.64|12291.64|12291.64|12291.23|12291.23|0
1638284560000|2021-11-30 15:02:40|12291.66|12291.66|12289.68|12289.68|12291.66|12291.66|12289.68|12289.68|0
1638284570000|2021-11-30 15:02:50|12286.66|12286.66|12286.66|12286.66|12286.66|12286.66|12286.66|12286.66|0
1638284580000|2021-11-30 15:03:00|12286.49|12286.49|12285.98|12285.98|12286.49|12286.49|12285.62|12285.62|0
1638284590000|2021-11-30 15:03:10|12285.63|12285.63|12284.71|12284.71|12285.67|12285.67|12284.71|12284.71|0
1638284600000|2021-11-30 15:03:20|12284.95|12284.95|12285.27|12285.27|12285.27|12285.27|12284.95|12284.95|0
1638284610000|2021-11-30 15:03:30|12285.03|12285.03|12284.67|12284.67|12285.03|12285.03|12284.67|12284.67|0
1638284620000|2021-11-30 15:03:40|12285.49|12285.49|12285.44|12285.44|12285.49|12285.49|12285.22|12285.22|0
1638284630000|2021-11-30 15:03:50|12285.85|12285.85|12285.85|12285.85|12285.85|12285.85|12285.85|12285.85|0
1638284650000|2021-11-30 15:04:10|12285.93|12285.93|12285.36|12285.36|12285.93|12285.93|12285.36|12285.36|0
1638284660000|2021-11-30 15:04:20|12285.14|12285.14|12286.01|12286.01|12286.01|12286.01|12285.14|12285.14|0
1638284680000|2021-11-30 15:04:40|12286.37|12286.37|12285.35|12285.35|12286.58|12286.58|12285.35|12285.35|0
1638284690000|2021-11-30 15:04:50|12285.59|12285.59|12287.88|12287.88|12287.88|12287.88|12285.59|12285.59|0
1638284700000|2021-11-30 15:05:00|12288.29|12288.29|12289.14|12289.14|12289.29|12289.29|12288.29|12288.29|0
1638284710000|2021-11-30 15:05:10|12289.31|12289.31|12289.72|12289.72|12289.72|12289.72|12289.31|12289.31|0
1638284720000|2021-11-30 15:05:20|12290.13|12290.13|12290.13|12290.13|12290.13|12290.13|12290.13|12290.13|0
1638284730000|2021-11-30 15:05:30|12288.9|12288.9|12288.85|12288.85|12288.9|12288.9|12288.79|12288.79|0
1638284750000|2021-11-30 15:05:50|12289.85|12289.85|12289.93|12289.93|12289.93|12289.93|12289.85|12289.85|0
1638284760000|2021-11-30 15:06:00|12290.01|12290.01|12293.45|12293.45|12293.45|12293.45|12290.01|12290.01|0
1638284770000|2021-11-30 15:06:10|12293.86|12293.86|12298.32|12298.32|12298.32|12298.32|12293.86|12293.86|0
1638284780000|2021-11-30 15:06:20|12299.55|12299.55|12301.21|12301.21|12301.21|12301.21|12299.55|12299.55|0
1638284790000|2021-11-30 15:06:30|12301.45|12301.45|12307.71|12307.71|12307.71|12307.71|12301.45|12301.45|0
1638284800000|2021-11-30 15:06:40|12307.93|12307.93|12310.43|12310.43|12310.77|12310.77|12307.93|12307.93|0
1638284810000|2021-11-30 15:06:50|12309.91|12309.91|12310.86|12310.86|12311.1|12311.1|12309.91|12309.91|0
1638284820000|2021-11-30 15:07:00|12310.45|12310.45|12309.69|12309.69|12310.45|12310.45|12309.45|12309.45|0
1638284830000|2021-11-30 15:07:10|12308.68|12308.68|12307.81|12307.81|12308.68|12308.68|12307.45|12307.45|0
1638284840000|2021-11-30 15:07:20|12307.71|12307.71|12310.13|12310.13|12310.13|12310.13|12307.71|12307.71|0
1638284850000|2021-11-30 15:07:30|12309.86|12309.86|12307.55|12307.55|12309.86|12309.86|12307.55|12307.55|0
1638284860000|2021-11-30 15:07:40|12307.65|12307.65|12307.01|12307.01|12307.65|12307.65|12306.83|12306.83|0
1638284870000|2021-11-30 15:07:50|12306.74|12306.74|12305.67|12305.67|12307.41|12307.41|12305.67|12305.67|0
1638284880000|2021-11-30 15:08:00|12305.84|12305.84|12303.99|12303.99|12305.84|12305.84|12303.64|12303.64|0
1638284890000|2021-11-30 15:08:10|12303.72|12303.72|12299.69|12299.69|12303.72|12303.72|12299.28|12299.28|0
1638284900000|2021-11-30 15:08:20|12299.47|12299.47|12298.66|12298.66|12299.47|12299.47|12298.66|12298.66|0
1638284910000|2021-11-30 15:08:30|12298.44|12298.44|12294.69|12294.69|12298.44|12298.44|12294.69|12294.69|0
1638284920000|2021-11-30 15:08:40|12294.45|12294.45|12295.69|12295.69|12295.69|12295.69|12294.45|12294.45|0
1638284930000|2021-11-30 15:08:50|12295.16|12295.16|12293.93|12293.93|12295.16|12295.16|12293.93|12293.93|0
1638284940000|2021-11-30 15:09:00|12293.77|12293.77|12293.1|12293.1|12293.77|12293.77|12293.06|12293.06|0
1638284950000|2021-11-30 15:09:10|12292.1|12292.1|12292.45|12292.45|12292.45|12292.45|12292.1|12292.1|0
1638284960000|2021-11-30 15:09:20|12292.02|12292.02|12292.02|12292.02|12292.02|12292.02|12292.02|12292.02|0
1638284970000|2021-11-30 15:09:30|12292.24|12292.24|12292.53|12292.53|12292.53|12292.53|12292.24|12292.24|0
1638284990000|2021-11-30 15:09:50|12292.4|12292.4|12292.4|12292.4|12292.4|12292.4|12292.4|12292.4|0
1638285000000|2021-11-30 15:10:00|12292.06|12292.06|12292.06|12292.06|12292.06|12292.06|12292.06|12292.06|0
1638285010000|2021-11-30 15:10:10|12292.59|12292.59|12292.59|12292.59|12292.59|12292.59|12292.59|12292.59|0
1638285020000|2021-11-30 15:10:20|12292.51|12292.51|12292.73|12292.73|12292.73|12292.73|12292.51|12292.51|0
1638285050000|2021-11-30 15:10:50|12291.5|12291.5|12289.38|12289.38|12291.5|12291.5|12289.38|12289.38|0
1638285060000|2021-11-30 15:11:00|12289.25|12289.25|12285.92|12285.92|12289.25|12289.25|12285.92|12285.92|0
1638285070000|2021-11-30 15:11:10|12285.51|12285.51|12286.18|12286.18|12286.18|12286.18|12285.51|12285.51|0
1638285080000|2021-11-30 15:11:20|12285.97|12285.97|12282.82|12282.82|12285.97|12285.97|12282.82|12282.82|0
1638285090000|2021-11-30 15:11:30|12282.46|12282.46|12283.17|12283.17|12283.17|12283.17|12282.46|12282.46|0
1638285100000|2021-11-30 15:11:40|12283.41|12283.41|12283.63|12283.63|12283.63|12283.63|12283.41|12283.41|0
1638285110000|2021-11-30 15:11:50|12283.79|12283.79|12283.38|12283.38|12283.79|12283.79|12283.38|12283.38|0
1638285120000|2021-11-30 15:12:00|12283.63|12283.63|12283.63|12283.63|12283.63|12283.63|12283.63|12283.63|0
1638285130000|2021-11-30 15:12:10|12284.64|12284.64|12284.64|12284.64|12284.64|12284.64|12284.64|12284.64|0
1638285140000|2021-11-30 15:12:20|12283.63|12283.63|12283.63|12283.63|12283.63|12283.63|12283.63|12283.63|0
1638285150000|2021-11-30 15:12:30|12284.04|12284.04|12283.04|12283.04|12284.04|12284.04|12283.04|12283.04|0
1638285180000|2021-11-30 15:13:00|12282.63|12282.63|12282.19|12282.19|12282.63|12282.63|12282.19|12282.19|0
1638285190000|2021-11-30 15:13:10|12282.41|12282.41|12282.62|12282.62|12282.62|12282.62|12282.41|12282.41|0
1638285210000|2021-11-30 15:13:30|12282.41|12282.41|12280.6|12280.6|12282.41|12282.41|12280.6|12280.6|0
1638285220000|2021-11-30 15:13:40|12280.16|12280.16|12280.16|12280.16|12280.16|12280.16|12280.16|12280.16|0
1638285230000|2021-11-30 15:13:50|12278.93|12278.93|12278.42|12278.42|12278.93|12278.93|12278.42|12278.42|0
1638285240000|2021-11-30 15:14:00|12277.19|12277.19|12277.19|12277.19|12277.19|12277.19|12277.19|12277.19|0
1638285270000|2021-11-30 15:14:30|12277.03|12277.03|12276.11|12276.11|12277.03|12277.03|12276.11|12276.11|0
1638285280000|2021-11-30 15:14:40|12275.95|12275.95|12275.95|12275.95|12275.95|12275.95|12275.95|12275.95|0
1638285300000|2021-11-30 15:15:00|12275.74|12275.74|12282.33|12282.33|12282.33|12282.33|12275.48|12275.48|0
1638285310000|2021-11-30 15:15:10|12283.04|12283.04|12283.09|12283.09|12283.09|12283.09|12282.69|12282.69|0
1638285320000|2021-11-30 15:15:20|12283.4|12283.4|12284.74|12284.74|12284.74|12284.74|12283.4|12283.4|0
1638285340000|2021-11-30 15:15:40|12287.97|12287.97|12288.13|12288.13|12288.21|12288.21|12287.89|12287.89|0
1638285350000|2021-11-30 15:15:50|12288.21|12288.21|12287.2|12287.2|12288.21|12288.21|12287.2|12287.2|0
1638285360000|2021-11-30 15:16:00|12287.37|12287.37|12287.59|12287.59|12287.59|12287.59|12287.37|12287.37|0
1638285370000|2021-11-30 15:16:10|12287.37|12287.37|12287.48|12287.48|12287.48|12287.48|12287.07|12287.07|0
1638285380000|2021-11-30 15:16:20|12287.69|12287.69|12286.68|12286.68|12287.69|12287.69|12286.68|12286.68|0
1638285390000|2021-11-30 15:16:30|12285.68|12285.68|12285.78|12285.78|12285.78|12285.78|12285.68|12285.68|0
1638285410000|2021-11-30 15:16:50|12285.37|12285.37|12283.73|12283.73|12285.37|12285.37|12283.73|12283.73|0
1638285420000|2021-11-30 15:17:00|12283.46|12283.46|12283.68|12283.68|12283.68|12283.68|12283.46|12283.46|0
1638285430000|2021-11-30 15:17:10|12283.34|12283.34|12283.26|12283.26|12283.34|12283.34|12283.26|12283.26|0
1638285440000|2021-11-30 15:17:20|12283.34|12283.34|12283.34|12283.34|12283.34|12283.34|12283.34|12283.34|0
1638285450000|2021-11-30 15:17:30|12283.42|12283.42|12283.64|12283.64|12283.64|12283.64|12283.42|12283.42|0
1638285460000|2021-11-30 15:17:40|12283.72|12283.72|12283.72|12283.72|12283.72|12283.72|12283.72|12283.72|0
1638285470000|2021-11-30 15:17:50|12283.55|12283.55|12283.72|12283.72|12283.72|12283.72|12283.55|12283.55|0
1638285480000|2021-11-30 15:18:00|12283.61|12283.61|12283.35|12283.35|12283.61|12283.61|12283.35|12283.35|0
1638285490000|2021-11-30 15:18:10|12283.62|12283.62|12286.13|12286.13|12286.13|12286.13|12283.45|12283.45|0
1638285510000|2021-11-30 15:18:30|12286.29|12286.29|12286.64|12286.64|12286.69|12286.69|12286.29|12286.29|0
1638285520000|2021-11-30 15:18:40|12285.41|12285.41|12283.8|12283.8|12285.41|12285.41|12283.67|12283.67|0
1638285530000|2021-11-30 15:18:50|12282.57|12282.57|12282.57|12282.57|12282.57|12282.57|12282.57|12282.57|0
1638285540000|2021-11-30 15:19:00|12282.47|12282.47|12281.69|12281.69|12282.47|12282.47|12281.69|12281.69|0
1638285550000|2021-11-30 15:19:10|12281.5|12281.5|12281.5|12281.5|12281.5|12281.5|12281.5|12281.5|0
1638285560000|2021-11-30 15:19:20|12281.58|12281.58|12281|12281|12281.58|12281.58|12280.95|12280.95|0
1638285570000|2021-11-30 15:19:30|12280.78|12280.78|12280.43|12280.43|12280.78|12280.78|12280.43|12280.43|0
1638285580000|2021-11-30 15:19:40|12280.36|12280.36|12280.45|12280.45|12280.76|12280.76|12280.36|12280.36|0
1638285590000|2021-11-30 15:19:50|12280.8|12280.8|12281.21|12281.21|12281.21|12281.21|12280.8|12280.8|0
1638285600000|2021-11-30 15:20:00|12281.11|12281.11|12277.24|12277.24|12281.11|12281.11|12277.24|12277.24|0
1638285610000|2021-11-30 15:20:10|12277.03|12277.03|12276.62|12276.62|12277.03|12277.03|12276.62|12276.62|0
1638285620000|2021-11-30 15:20:20|12277.62|12277.62|12278.15|12278.15|12278.15|12278.15|12277.62|12277.62|0
1638285630000|2021-11-30 15:20:30|12278.5|12278.5|12282.32|12282.32|12282.32|12282.32|12278.5|12278.5|0
1638285640000|2021-11-30 15:20:40|12282.56|12282.56|12282.42|12282.42|12282.56|12282.56|12282.42|12282.42|0
1638285660000|2021-11-30 15:21:00|12281.71|12281.71|12281.71|12281.71|12281.71|12281.71|12281.71|12281.71|0
1638285670000|2021-11-30 15:21:10|12281.96|12281.96|12282.25|12282.25|12282.49|12282.49|12281.96|12281.96|0
1638285680000|2021-11-30 15:21:20|12282.01|12282.01|12281.94|12281.94|12282.01|12282.01|12281.94|12281.94|0
1638285690000|2021-11-30 15:21:30|12282.01|12282.01|12282.16|12282.16|12282.16|12282.16|12282.01|12282.01|0
1638285700000|2021-11-30 15:21:40|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|12282.24|0
1638285710000|2021-11-30 15:21:50|12282.08|12282.08|12282.08|12282.08|12282.08|12282.08|12281.92|12281.92|0
1638285720000|2021-11-30 15:22:00|12281.86|12281.86|12280.64|12280.64|12281.86|12281.86|12280.64|12280.64|0
1638285730000|2021-11-30 15:22:10|12279.41|12279.41|12278.59|12278.59|12279.41|12279.41|12278.59|12278.59|0
1638285740000|2021-11-30 15:22:20|12279|12279|12278.64|12278.64|12279|12279|12278.64|12278.64|0
1638285750000|2021-11-30 15:22:30|12278.3|12278.3|12278.3|12278.3|12278.3|12278.3|12278.3|12278.3|0
1638285760000|2021-11-30 15:22:40|12278.47|12278.47|12278.36|12278.36|12278.47|12278.47|12278.36|12278.36|0
1638285770000|2021-11-30 15:22:50|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|0
1638285780000|2021-11-30 15:23:00|12276.34|12276.34|12271.71|12271.71|12276.34|12276.34|12271.71|12271.71|0
1638285790000|2021-11-30 15:23:10|12269.7|12269.7|12269.61|12269.61|12269.78|12269.78|12269.61|12269.61|0
1638285800000|2021-11-30 15:23:20|12269.48|12269.48|12269.48|12269.48|12269.48|12269.48|12269.48|12269.48|0
1638285820000|2021-11-30 15:23:40|12269.43|12269.43|12268.48|12268.48|12269.43|12269.43|12268.48|12268.48|0
1638285830000|2021-11-30 15:23:50|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|12268.3|0
1638285840000|2021-11-30 15:24:00|12268.32|12268.32|12267.61|12267.61|12268.32|12268.32|12267.26|12267.26|0
1638285850000|2021-11-30 15:24:10|12267.46|12267.46|12269.44|12269.44|12269.44|12269.44|12267.46|12267.46|0
1638285860000|2021-11-30 15:24:20|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|12270.45|0
1638285870000|2021-11-30 15:24:30|12270.09|12270.09|12269.78|12269.78|12270.09|12270.09|12269.78|12269.78|0
1638285880000|2021-11-30 15:24:40|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|12268.55|0
1638285890000|2021-11-30 15:24:50|12268.44|12268.44|12268.4|12268.4|12268.44|12268.44|12268.4|12268.4|0
1638285900000|2021-11-30 15:25:00|12268.33|12268.33|12268.68|12268.68|12268.68|12268.68|12268.33|12268.33|0
1638285910000|2021-11-30 15:25:10|12268.15|12268.15|12267.93|12267.93|12268.15|12268.15|12267.93|12267.93|0
1638285920000|2021-11-30 15:25:20|12268.01|12268.01|12268.08|12268.08|12268.08|12268.08|12268.01|12268.01|0
1638285930000|2021-11-30 15:25:30|12267.97|12267.97|12267.97|12267.97|12267.97|12267.97|12267.97|12267.97|0
1638285950000|2021-11-30 15:25:50|12268.08|12268.08|12267.71|12267.71|12268.08|12268.08|12267.71|12267.71|0
1638285960000|2021-11-30 15:26:00|12267.88|12267.88|12268.23|12268.23|12268.23|12268.23|12267.88|12267.88|0
1638285970000|2021-11-30 15:26:10|12268.5|12268.5|12268.33|12268.33|12268.5|12268.5|12268.33|12268.33|0
1638285980000|2021-11-30 15:26:20|12268.57|12268.57|12269.65|12269.65|12269.65|12269.65|12268.57|12268.57|0
1638285990000|2021-11-30 15:26:30|12269.84|12269.84|12269.84|12269.84|12269.84|12269.84|12269.84|12269.84|0
1638286000000|2021-11-30 15:26:40|12268.61|12268.61|12268.61|12268.61|12268.61|12268.61|12268.61|12268.61|0
1638286010000|2021-11-30 15:26:50|12269.02|12269.02|12269.43|12269.43|12269.43|12269.43|12269.02|12269.02|0
1638286020000|2021-11-30 15:27:00|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|12269.6|0
1638286050000|2021-11-30 15:27:30|12268.78|12268.78|12268.07|12268.07|12268.78|12268.78|12268.07|12268.07|0
1638286060000|2021-11-30 15:27:40|12268.29|12268.29|12268.6|12268.6|12268.6|12268.6|12268.29|12268.29|0
1638286070000|2021-11-30 15:27:50|12269.01|12269.01|12270.48|12270.48|12270.48|12270.48|12269.01|12269.01|0
1638286080000|2021-11-30 15:28:00|12270.36|12270.36|12271.1|12271.1|12271.1|12271.1|12270.36|12270.36|0
1638286090000|2021-11-30 15:28:10|12271.15|12271.15|12271.15|12271.15|12271.15|12271.15|12271.15|12271.15|0
1638286100000|2021-11-30 15:28:20|12271.32|12271.32|12271.86|12271.86|12271.86|12271.86|12271.32|12271.32|0
1638286110000|2021-11-30 15:28:30|12272.86|12272.86|12275.29|12275.29|12275.29|12275.29|12272.86|12272.86|0
1638286120000|2021-11-30 15:28:40|12275.55|12275.55|12275.88|12275.88|12275.88|12275.88|12275.55|12275.55|0
1638286140000|2021-11-30 15:29:00|12276.01|12276.01|12273.72|12273.72|12276.01|12276.01|12273.72|12273.72|0
1638286150000|2021-11-30 15:29:10|12274.43|12274.43|12274.43|12274.43|12274.43|12274.43|12274.43|12274.43|0
1638286160000|2021-11-30 15:29:20|12273.89|12273.89|12272.35|12272.35|12273.89|12273.89|12272.35|12272.35|0
1638286170000|2021-11-30 15:29:30|12272.11|12272.11|12270.8|12270.8|12272.11|12272.11|12270.8|12270.8|0
1638286180000|2021-11-30 15:29:40|12269.57|12269.57|12270.01|12270.01|12270.01|12270.01|12269.44|12269.44|0
1638286190000|2021-11-30 15:29:50|12270.22|12270.22|12281.02|12281.02|12281.02|12281.02|12270.22|12270.22|0
1638286200000|2021-11-30 15:30:00|12280.86|12280.86|12280.69|12280.69|12281.3|12281.3|12280.3|12280.3|0
1638286210000|2021-11-30 15:30:10|12280.5|12280.5|12283.72|12283.72|12283.72|12283.72|12280.24|12280.24|0
1638286220000|2021-11-30 15:30:20|12283.99|12283.99|12285.73|12285.73|12285.73|12285.73|12283.83|12283.83|0
1638286230000|2021-11-30 15:30:30|12285.65|12285.65|12285.6|12285.6|12285.65|12285.65|12285.6|12285.6|0
1638286240000|2021-11-30 15:30:40|12285.68|12285.68|12285.41|12285.41|12286.41|12286.41|12285.41|12285.41|0
1638286250000|2021-11-30 15:30:50|12285.33|12285.33|12287.88|12287.88|12287.88|12287.88|12285.33|12285.33|0
1638286260000|2021-11-30 15:31:00|12288.05|12288.05|12287.64|12287.64|12288.05|12288.05|12287.64|12287.64|0
1638286270000|2021-11-30 15:31:10|12287.81|12287.81|12285.29|12285.29|12287.81|12287.81|12285.29|12285.29|0
1638286280000|2021-11-30 15:31:20|12285.21|12285.21|12285.03|12285.03|12285.21|12285.21|12284.33|12284.33|0
1638286290000|2021-11-30 15:31:30|12284.91|12284.91|12286.43|12286.43|12286.85|12286.85|12284.91|12284.91|0
1638286300000|2021-11-30 15:31:40|12285.2|12285.2|12285.25|12285.25|12285.25|12285.25|12284.84|12284.84|0
1638286310000|2021-11-30 15:31:50|12285.02|12285.02|12284.68|12284.68|12285.02|12285.02|12284.68|12284.68|0
1638286320000|2021-11-30 15:32:00|12284.9|12284.9|12284.06|12284.06|12284.9|12284.9|12284.06|12284.06|0
1638286330000|2021-11-30 15:32:10|12284.33|12284.33|12284.33|12284.33|12284.33|12284.33|12284.33|12284.33|0
1638286340000|2021-11-30 15:32:20|12284.21|12284.21|12285.39|12285.39|12285.85|12285.85|12284.21|12284.21|0
1638286350000|2021-11-30 15:32:30|12285.27|12285.27|12287.12|12287.12|12287.26|12287.26|12285.03|12285.03|0
1638286360000|2021-11-30 15:32:40|12287.25|12287.25|12287.12|12287.12|12287.25|12287.25|12287.12|12287.12|0
1638286370000|2021-11-30 15:32:50|12288.35|12288.35|12289.23|12289.23|12289.58|12289.58|12288.35|12288.35|0
1638286380000|2021-11-30 15:33:00|12291.25|12291.25|12291.2|12291.2|12291.42|12291.42|12291.2|12291.2|0
1638286390000|2021-11-30 15:33:10|12292.62|12292.62|12296.08|12296.08|12296.08|12296.08|12292.62|12292.62|0
1638286400000|2021-11-30 15:33:20|12295.84|12295.84|12296.15|12296.15|12296.15|12296.15|12295.84|12295.84|0
1638286410000|2021-11-30 15:33:30|12296|12296|12294.97|12294.97|12296|12296|12294.97|12294.97|0
1638286420000|2021-11-30 15:33:40|12294.8|12294.8|12294.8|12294.8|12294.8|12294.8|12294.8|12294.8|0
1638286430000|2021-11-30 15:33:50|12294.75|12294.75|12295.83|12295.83|12295.83|12295.83|12294.6|12294.6|0
1638286440000|2021-11-30 15:34:00|12295.45|12295.45|12297.6|12297.6|12297.6|12297.6|12295.45|12295.45|0
1638286450000|2021-11-30 15:34:10|12297.83|12297.83|12302.21|12302.21|12302.21|12302.21|12297.83|12297.83|0
1638286460000|2021-11-30 15:34:20|12300.98|12300.98|12301.98|12301.98|12301.98|12301.98|12300.98|12300.98|0
1638286470000|2021-11-30 15:34:30|12302.15|12302.15|12301.66|12301.66|12302.17|12302.17|12301.66|12301.66|0
1638286480000|2021-11-30 15:34:40|12300.65|12300.65|12299.2|12299.2|12300.65|12300.65|12299.2|12299.2|0
1638286490000|2021-11-30 15:34:50|12298.69|12298.69|12298.33|12298.33|12298.69|12298.69|12298.33|12298.33|0
1638286500000|2021-11-30 15:35:00|12298.09|12298.09|12296.86|12296.86|12298.09|12298.09|12296.86|12296.86|0
1638286510000|2021-11-30 15:35:10|12295.86|12295.86|12294.46|12294.46|12295.86|12295.86|12294.31|12294.31|0
1638286520000|2021-11-30 15:35:20|12294.72|12294.72|12298.41|12298.41|12298.63|12298.63|12294.72|12294.72|0
1638286530000|2021-11-30 15:35:30|12298.53|12298.53|12299.43|12299.43|12299.43|12299.43|12298.19|12298.19|0
1638286540000|2021-11-30 15:35:40|12299.21|12299.21|12299.22|12299.22|12299.45|12299.45|12299.06|12299.06|0
1638286550000|2021-11-30 15:35:50|12299.37|12299.37|12298.36|12298.36|12299.37|12299.37|12297.99|12297.99|0
1638286560000|2021-11-30 15:36:00|12298.19|12298.19|12291.98|12291.98|12298.19|12298.19|12291.98|12291.98|0
1638286570000|2021-11-30 15:36:10|12291.57|12291.57|12286.78|12286.78|12291.57|12291.57|12286.78|12286.78|0
1638286580000|2021-11-30 15:36:20|12286.27|12286.27|12286.02|12286.02|12286.27|12286.27|12285.2|12285.2|0
1638286590000|2021-11-30 15:36:30|12285.87|12285.87|12282.41|12282.41|12285.87|12285.87|12282.41|12282.41|0
1638286600000|2021-11-30 15:36:40|12282.82|12282.82|12282.82|12282.82|12282.82|12282.82|12282.82|12282.82|0
1638286610000|2021-11-30 15:36:50|12282.38|12282.38|12282.19|12282.19|12282.38|12282.38|12280.74|12280.74|0
1638286620000|2021-11-30 15:37:00|12281.18|12281.18|12280.59|12280.59|12281.18|12281.18|12280.59|12280.59|0
1638286630000|2021-11-30 15:37:10|12280.74|12280.74|12279.38|12279.38|12280.74|12280.74|12279.38|12279.38|0
1638286640000|2021-11-30 15:37:20|12279.26|12279.26|12279.11|12279.11|12279.26|12279.26|12279.11|12279.11|0
1638286650000|2021-11-30 15:37:30|12277.69|12277.69|12275.78|12275.78|12278.1|12278.1|12275.78|12275.78|0
1638286660000|2021-11-30 15:37:40|12275.56|12275.56|12275.9|12275.9|12275.9|12275.9|12275.56|12275.56|0
1638286680000|2021-11-30 15:38:00|12276.11|12276.11|12276.08|12276.08|12276.11|12276.11|12275.91|12275.91|0
1638286690000|2021-11-30 15:38:10|12275.37|12275.37|12271.61|12271.61|12275.37|12275.37|12271.61|12271.61|0
1638286700000|2021-11-30 15:38:20|12271.74|12271.74|12271.43|12271.43|12271.74|12271.74|12271.31|12271.31|0
1638286710000|2021-11-30 15:38:30|12270.63|12270.63|12272.9|12272.9|12272.9|12272.9|12270.63|12270.63|0
1638286720000|2021-11-30 15:38:40|12273.91|12273.91|12274.2|12274.2|12274.2|12274.2|12273.91|12273.91|0
1638286730000|2021-11-30 15:38:50|12275.43|12275.43|12275.55|12275.55|12275.67|12275.67|12275.43|12275.43|0
1638286740000|2021-11-30 15:39:00|12274.83|12274.83|12277.82|12277.82|12277.82|12277.82|12274.83|12274.83|0
1638286750000|2021-11-30 15:39:10|12278.04|12278.04|12278.87|12278.87|12279.21|12279.21|12278.04|12278.04|0
1638286760000|2021-11-30 15:39:20|12279|12279|12278.5|12278.5|12279.51|12279.51|12278.5|12278.5|0
1638286770000|2021-11-30 15:39:30|12278.33|12278.33|12273.68|12273.68|12278.33|12278.33|12273.68|12273.68|0
1638286780000|2021-11-30 15:39:40|12272.67|12272.67|12272.67|12272.67|12272.67|12272.67|12272.67|12272.67|0
1638286790000|2021-11-30 15:39:50|12272.89|12272.89|12272.89|12272.89|12272.89|12272.89|12272.89|12272.89|0
1638286800000|2021-11-30 15:40:00|12273.13|12273.13|12275.07|12275.07|12275.07|12275.07|12273.02|12273.02|0
1638286810000|2021-11-30 15:40:10|12275.89|12275.89|12275.52|12275.52|12275.89|12275.89|12275.52|12275.52|0
1638286820000|2021-11-30 15:40:20|12275.69|12275.69|12274.46|12274.46|12275.69|12275.69|12274.46|12274.46|0
1638286830000|2021-11-30 15:40:30|12275.47|12275.47|12275.71|12275.71|12275.71|12275.71|12275.47|12275.47|0
1638286840000|2021-11-30 15:40:40|12275.47|12275.47|12275.47|12275.47|12275.47|12275.47|12275.47|12275.47|0
1638286850000|2021-11-30 15:40:50|12275.71|12275.71|12275.44|12275.44|12275.71|12275.71|12275.44|12275.44|0
1638286860000|2021-11-30 15:41:00|12275.61|12275.61|12275.62|12275.62|12275.62|12275.62|12275.09|12275.09|0
1638286870000|2021-11-30 15:41:10|12276.63|12276.63|12277.41|12277.41|12277.41|12277.41|12276.63|12276.63|0
1638286880000|2021-11-30 15:41:20|12277.34|12277.34|12277.34|12277.34|12277.34|12277.34|12277.34|12277.34|0
1638286890000|2021-11-30 15:41:30|12277.18|12277.18|12276.86|12276.86|12277.18|12277.18|12276.86|12276.86|0
1638286900000|2021-11-30 15:41:40|12276.51|12276.51|12277.27|12277.27|12277.27|12277.27|12276.05|12276.05|0
1638286910000|2021-11-30 15:41:50|12277.44|12277.44|12278.21|12278.21|12278.21|12278.21|12277.44|12277.44|0
1638286920000|2021-11-30 15:42:00|12279.21|12279.21|12280.22|12280.22|12280.22|12280.22|12279.21|12279.21|0
1638286930000|2021-11-30 15:42:10|12280.49|12280.49|12282.24|12282.24|12282.24|12282.24|12280.49|12280.49|0
1638286940000|2021-11-30 15:42:20|12281.23|12281.23|12280.9|12280.9|12281.32|12281.32|12280.37|12280.37|0
1638286950000|2021-11-30 15:42:30|12280.49|12280.49|12278.53|12278.53|12280.49|12280.49|12278.53|12278.53|0
1638286960000|2021-11-30 15:42:40|12278.37|12278.37|12273.97|12273.97|12278.37|12278.37|12273.97|12273.97|0
1638286970000|2021-11-30 15:42:50|12273.56|12273.56|12273.56|12273.56|12273.56|12273.56|12273.56|12273.56|0
1638286980000|2021-11-30 15:43:00|12273.78|12273.78|12273.68|12273.68|12273.78|12273.78|12273.68|12273.68|0
1638286990000|2021-11-30 15:43:10|12273.52|12273.52|12273.52|12273.52|12273.52|12273.52|12270.26|12270.26|0
1638287000000|2021-11-30 15:43:20|12273.43|12273.43|12273.07|12273.07|12273.43|12273.43|12273|12273|0
1638287010000|2021-11-30 15:43:30|12270.06|12270.06|12271.06|12271.06|12271.06|12271.06|12270.06|12270.06|0
1638287020000|2021-11-30 15:43:40|12271.03|12271.03|12271.24|12271.24|12271.24|12271.24|12271.03|12271.03|0
1638287030000|2021-11-30 15:43:50|12271.6|12271.6|12271.6|12271.6|12271.6|12271.6|12271.6|12271.6|0
1638287040000|2021-11-30 15:44:00|12272.6|12272.6|12273.25|12273.25|12273.42|12273.42|12272.6|12272.6|0
1638287050000|2021-11-30 15:44:10|12274.48|12274.48|12271.42|12271.42|12274.48|12274.48|12271.2|12271.2|0
1638287060000|2021-11-30 15:44:20|12270.42|12270.42|12269.28|12269.28|12270.42|12270.42|12269.28|12269.28|0
1638287070000|2021-11-30 15:44:30|12268.27|12268.27|12268.29|12268.29|12268.29|12268.29|12267.93|12267.93|0
1638287080000|2021-11-30 15:44:40|12268.64|12268.64|12268.64|12268.64|12268.64|12268.64|12268.64|12268.64|0
1638287100000|2021-11-30 15:45:00|12268.51|12268.51|12269.74|12269.74|12269.74|12269.74|12268.51|12268.51|0
1638287110000|2021-11-30 15:45:10|12270.07|12270.07|12274.44|12274.44|12274.44|12274.44|12270.07|12270.07|0
1638287120000|2021-11-30 15:45:20|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|12274.75|0
1638287130000|2021-11-30 15:45:30|12273.75|12273.75|12273.75|12273.75|12273.75|12273.75|12273.75|12273.75|0
1638287140000|2021-11-30 15:45:40|12273.61|12273.61|12277.26|12277.26|12277.26|12277.26|12273.61|12273.61|0
1638287160000|2021-11-30 15:46:00|12277.5|12277.5|12277.82|12277.82|12278.04|12278.04|12277.5|12277.5|0
1638287170000|2021-11-30 15:46:10|12277|12277|12277.05|12277.05|12277.05|12277.05|12276.95|12276.95|0
1638287180000|2021-11-30 15:46:20|12278.29|12278.29|12278.26|12278.26|12278.29|12278.29|12278.26|12278.26|0
1638287190000|2021-11-30 15:46:30|12278.31|12278.31|12278.31|12278.31|12278.31|12278.31|12278.31|12278.31|0
1638287200000|2021-11-30 15:46:40|12278.19|12278.19|12281.22|12281.22|12281.43|12281.43|12278.19|12278.19|0
1638287210000|2021-11-30 15:46:50|12281.39|12281.39|12284.33|12284.33|12284.38|12284.38|12281.18|12281.18|0
1638287220000|2021-11-30 15:47:00|12284.47|12284.47|12286.45|12286.45|12286.45|12286.45|12284.47|12284.47|0
1638287230000|2021-11-30 15:47:10|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|12286.67|0
1638287240000|2021-11-30 15:47:20|12288.68|12288.68|12287.45|12287.45|12288.68|12288.68|12287.45|12287.45|0
1638287250000|2021-11-30 15:47:30|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|0
1638287260000|2021-11-30 15:47:40|12287.91|12287.91|12287.91|12287.91|12287.91|12287.91|12287.91|12287.91|0
1638287270000|2021-11-30 15:47:50|12288.32|12288.32|12287.18|12287.18|12288.32|12288.32|12285.95|12285.95|0
1638287280000|2021-11-30 15:48:00|12287.59|12287.59|12287.24|12287.24|12287.59|12287.59|12287.24|12287.24|0
1638287290000|2021-11-30 15:48:10|12287.18|12287.18|12284.63|12284.63|12287.18|12287.18|12284.63|12284.63|0
1638287300000|2021-11-30 15:48:20|12284.46|12284.46|12281.73|12281.73|12284.46|12284.46|12281.73|12281.73|0
1638287310000|2021-11-30 15:48:30|12281.29|12281.29|12278.54|12278.54|12281.29|12281.29|12278.54|12278.54|0
1638287320000|2021-11-30 15:48:40|12278.27|12278.27|12278.01|12278.01|12278.27|12278.27|12278.01|12278.01|0
1638287340000|2021-11-30 15:49:00|12277.49|12277.49|12272.45|12272.45|12277.57|12277.57|12272.45|12272.45|0
1638287350000|2021-11-30 15:49:10|12272.27|12272.27|12271.71|12271.71|12272.27|12272.27|12271.71|12271.71|0
1638287360000|2021-11-30 15:49:20|12271.54|12271.54|12265.51|12265.51|12271.54|12271.54|12265.51|12265.51|0
1638287370000|2021-11-30 15:49:30|12265.1|12265.1|12264.6|12264.6|12265.1|12265.1|12264.6|12264.6|0
1638287380000|2021-11-30 15:49:40|12264.95|12264.95|12268.77|12268.77|12268.77|12268.77|12263.95|12263.95|0
1638287390000|2021-11-30 15:49:50|12269.18|12269.18|12269.59|12269.59|12269.59|12269.59|12269.18|12269.18|0
1638287400000|2021-11-30 15:50:00|12269.95|12269.95|12267.38|12267.38|12269.95|12269.95|12267.26|12267.26|0
1638287410000|2021-11-30 15:50:10|12266.56|12266.56|12264.71|12264.71|12266.56|12266.56|12264.71|12264.71|0
1638287420000|2021-11-30 15:50:20|12264.45|12264.45|12265.25|12265.25|12265.68|12265.68|12264.45|12264.45|0
1638287430000|2021-11-30 15:50:30|12264.82|12264.82|12262.5|12262.5|12264.82|12264.82|12262.5|12262.5|0
1638287440000|2021-11-30 15:50:40|12262.23|12262.23|12259.93|12259.93|12262.23|12262.23|12259.53|12259.53|0
1638287450000|2021-11-30 15:50:50|12259.76|12259.76|12260.12|12260.12|12260.12|12260.12|12259.76|12259.76|0
1638287460000|2021-11-30 15:51:00|12259.9|12259.9|12259.55|12259.55|12259.9|12259.9|12259.55|12259.55|0
1638287470000|2021-11-30 15:51:10|12259.4|12259.4|12259.89|12259.89|12259.89|12259.89|12259.4|12259.4|0
1638287480000|2021-11-30 15:51:20|12259.73|12259.73|12259.73|12259.73|12259.73|12259.73|12259.73|12259.73|0
1638287490000|2021-11-30 15:51:30|12259.95|12259.95|12260.74|12260.74|12260.74|12260.74|12259.73|12259.73|0
1638287500000|2021-11-30 15:51:40|12261.15|12261.15|12261.39|12261.39|12261.39|12261.39|12261.15|12261.15|0
1638287510000|2021-11-30 15:51:50|12261.54|12261.54|12258.24|12258.24|12261.7|12261.7|12258.24|12258.24|0
1638287520000|2021-11-30 15:52:00|12258|12258|12256.93|12256.93|12258.16|12258.16|12256.93|12256.93|0
1638287530000|2021-11-30 15:52:10|12255.92|12255.92|12257.39|12257.39|12257.56|12257.56|12255.54|12255.54|0
1638287540000|2021-11-30 15:52:20|12256.39|12256.39|12257.11|12257.11|12257.39|12257.39|12256.39|12256.39|0
1638287550000|2021-11-30 15:52:30|12256.9|12256.9|12254.09|12254.09|12256.9|12256.9|12254.09|12254.09|0
1638287560000|2021-11-30 15:52:40|12252.86|12252.86|12251.82|12251.82|12252.86|12252.86|12251.82|12251.82|0
1638287570000|2021-11-30 15:52:50|12251.74|12251.74|12247.2|12247.2|12251.74|12251.74|12247.12|12247.12|0
1638287580000|2021-11-30 15:53:00|12245.97|12245.97|12244.74|12244.74|12245.97|12245.97|12244.74|12244.74|0
1638287590000|2021-11-30 15:53:10|12244.22|12244.22|12244.25|12244.25|12244.25|12244.25|12244.22|12244.22|0
1638287600000|2021-11-30 15:53:20|12244.05|12244.05|12241.05|12241.05|12244.05|12244.05|12241.05|12241.05|0
1638287610000|2021-11-30 15:53:30|12237.03|12237.03|12237.84|12237.84|12237.95|12237.95|12236.95|12236.95|0
1638287620000|2021-11-30 15:53:40|12236.83|12236.83|12235.64|12235.64|12236.83|12236.83|12235.37|12235.37|0
1638287630000|2021-11-30 15:53:50|12233.18|12233.18|12231.86|12231.86|12233.18|12233.18|12231.86|12231.86|0
1638287640000|2021-11-30 15:54:00|12231.64|12231.64|12229.42|12229.42|12231.64|12231.64|12229.42|12229.42|0
1638287650000|2021-11-30 15:54:10|12229.78|12229.78|12230.38|12230.38|12230.6|12230.6|12229.78|12229.78|0
1638287660000|2021-11-30 15:54:20|12231.61|12231.61|12233.7|12233.7|12233.7|12233.7|12231.61|12231.61|0
1638287670000|2021-11-30 15:54:30|12234.11|12234.11|12232.86|12232.86|12234.11|12234.11|12232.86|12232.86|0
1638287680000|2021-11-30 15:54:40|12233.05|12233.05|12233.05|12233.05|12233.05|12233.05|12233.05|12233.05|0
1638287700000|2021-11-30 15:55:00|12232.23|12232.23|12229.69|12229.69|12232.23|12232.23|12229.69|12229.69|0
1638287710000|2021-11-30 15:55:10|12229.42|12229.42|12225.2|12225.2|12229.42|12229.42|12224.79|12224.79|0
1638287720000|2021-11-30 15:55:20|12225.12|12225.12|12220.44|12220.44|12225.12|12225.12|12220.44|12220.44|0
1638287730000|2021-11-30 15:55:30|12220.08|12220.08|12216.7|12216.7|12220.08|12220.08|12216.7|12216.7|0
1638287740000|2021-11-30 15:55:40|12216.29|12216.29|12218.12|12218.12|12219.11|12219.11|12215.28|12215.28|0
1638287750000|2021-11-30 15:55:50|12218.36|12218.36|12220.71|12220.71|12220.88|12220.88|12218.36|12218.36|0
1638287760000|2021-11-30 15:56:00|12221.12|12221.12|12221.12|12221.12|12221.12|12221.12|12221.12|12221.12|0
1638287770000|2021-11-30 15:56:10|12221.47|12221.47|12221.74|12221.74|12221.74|12221.74|12221.47|12221.47|0
1638287780000|2021-11-30 15:56:20|12222.97|12222.97|12230.7|12230.7|12231.52|12231.52|12222.82|12222.82|0
1638287790000|2021-11-30 15:56:30|12231.02|12231.02|12229.46|12229.46|12231.02|12231.02|12228.75|12228.75|0
1638287800000|2021-11-30 15:56:40|12229.81|12229.81|12232.15|12232.15|12232.39|12232.39|12229.81|12229.81|0
1638287810000|2021-11-30 15:56:50|12232.56|12232.56|12230.74|12230.74|12232.56|12232.56|12230.74|12230.74|0
1638287830000|2021-11-30 15:57:10|12231.06|12231.06|12232.64|12232.64|12232.64|12232.64|12231.06|12231.06|0
1638287840000|2021-11-30 15:57:20|12231.41|12231.41|12225.31|12225.31|12231.82|12231.82|12225.31|12225.31|0
1638287850000|2021-11-30 15:57:30|12225.09|12225.09|12222.64|12222.64|12225.09|12225.09|12222.64|12222.64|0
1638287860000|2021-11-30 15:57:40|12223.64|12223.64|12223.38|12223.38|12223.64|12223.64|12223.38|12223.38|0
1638287880000|2021-11-30 15:58:00|12223.73|12223.73|12223.47|12223.47|12223.98|12223.98|12223.47|12223.47|0
1638287900000|2021-11-30 15:58:20|12222.76|12222.76|12222.22|12222.22|12223|12223|12222.22|12222.22|0
1638287910000|2021-11-30 15:58:30|12222.48|12222.48|12221.34|12221.34|12222.48|12222.48|12221.34|12221.34|0
1638287920000|2021-11-30 15:58:40|12221.13|12221.13|12221.6|12221.6|12221.6|12221.6|12220.96|12220.96|0
1638287930000|2021-11-30 15:58:50|12221.36|12221.36|12222.25|12222.25|12222.76|12222.76|12221.36|12221.36|0
1638287940000|2021-11-30 15:59:00|12224.26|12224.26|12223.74|12223.74|12224.26|12224.26|12223.33|12223.33|0
1638287950000|2021-11-30 15:59:10|12223.84|12223.84|12223.84|12223.84|12223.84|12223.84|12223.84|12223.84|0
1638287960000|2021-11-30 15:59:20|12225.85|12225.85|12226.04|12226.04|12226.56|12226.56|12225.85|12225.85|0
1638287970000|2021-11-30 15:59:30|12225.23|12225.23|12222.39|12222.39|12225.23|12225.23|12222.39|12222.39|0
1638287980000|2021-11-30 15:59:40|12222.17|12222.17|12218.99|12218.99|12222.17|12222.17|12218.99|12218.99|0
1638287990000|2021-11-30 15:59:50|12218.2|12218.2|12214.36|12214.36|12218.2|12218.2|12214.36|12214.36|0
1638288000000|2021-11-30 16:00:00|12214.28|12214.28|12209.52|12209.52|12215.51|12215.51|12209.52|12209.52|0
1638288010000|2021-11-30 16:00:10|12209.11|12209.11|12205.88|12205.88|12209.11|12209.11|12205.88|12205.88|0
1638288020000|2021-11-30 16:00:20|12205.54|12205.54|12206.44|12206.44|12206.44|12206.44|12205.22|12205.22|0
1638288030000|2021-11-30 16:00:30|12206.85|12206.85|12211.38|12211.38|12211.38|12211.38|12206.85|12206.85|0
1638288040000|2021-11-30 16:00:40|12211.65|12211.65|12213.87|12213.87|12213.87|12213.87|12211.65|12211.65|0
1638288060000|2021-11-30 16:01:00|12215.88|12215.88|12210.36|12210.36|12215.88|12215.88|12210.36|12210.36|0
1638288070000|2021-11-30 16:01:10|12210.77|12210.77|12206.93|12206.93|12210.77|12210.77|12206.93|12206.93|0
1638288080000|2021-11-30 16:01:20|12205.93|12205.93|12207.83|12207.83|12207.94|12207.94|12205.93|12205.93|0
1638288090000|2021-11-30 16:01:30|12207.57|12207.57|12207.63|12207.63|12207.63|12207.63|12207.42|12207.42|0
1638288100000|2021-11-30 16:01:40|12208.87|12208.87|12206.5|12206.5|12209.59|12209.59|12206.23|12206.23|0
1638288110000|2021-11-30 16:01:50|12205.27|12205.27|12205.41|12205.41|12205.43|12205.43|12205.19|12205.19|0
1638288120000|2021-11-30 16:02:00|12204.9|12204.9|12205.74|12205.74|12205.74|12205.74|12204.73|12204.73|0
1638288130000|2021-11-30 16:02:10|12206.25|12206.25|12206.25|12206.25|12206.25|12206.25|12206.25|12206.25|0
1638288140000|2021-11-30 16:02:20|12206.31|12206.31|12206.2|12206.2|12206.31|12206.31|12206.2|12206.2|0
1638288160000|2021-11-30 16:02:40|12205.79|12205.79|12204.79|12204.79|12206.2|12206.2|12204.79|12204.79|0
1638288170000|2021-11-30 16:02:50|12204.66|12204.66|12204.3|12204.3|12204.66|12204.66|12204.3|12204.3|0
1638288180000|2021-11-30 16:03:00|12204.06|12204.06|12205.76|12205.76|12205.76|12205.76|12203.82|12203.82|0
1638288190000|2021-11-30 16:03:10|12205.98|12205.98|12208.83|12208.83|12208.83|12208.83|12205.98|12205.98|0
1638288200000|2021-11-30 16:03:20|12208.62|12208.62|12210.28|12210.28|12210.42|12210.42|12208.62|12208.62|0
1638288210000|2021-11-30 16:03:30|12210.25|12210.25|12211.52|12211.52|12211.52|12211.52|12210.25|12210.25|0
1638288220000|2021-11-30 16:03:40|12213.98|12213.98|12213.98|12213.98|12213.98|12213.98|12213.98|12213.98|0
1638288230000|2021-11-30 16:03:50|12215.34|12215.34|12216.75|12216.75|12216.75|12216.75|12215.34|12215.34|0
1638288240000|2021-11-30 16:04:00|12217.09|12217.09|12217.5|12217.5|12217.5|12217.5|12217.09|12217.09|0
1638288250000|2021-11-30 16:04:10|12217.72|12217.72|12216.36|12216.36|12217.72|12217.72|12216.36|12216.36|0
1638288260000|2021-11-30 16:04:20|12215.95|12215.95|12216.28|12216.28|12216.5|12216.5|12215.95|12215.95|0
1638288270000|2021-11-30 16:04:30|12217.51|12217.51|12218.97|12218.97|12218.97|12218.97|12217.51|12217.51|0
1638288280000|2021-11-30 16:04:40|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|0
1638288290000|2021-11-30 16:04:50|12218.97|12218.97|12218.18|12218.18|12218.97|12218.97|12217.97|12217.97|0
1638288300000|2021-11-30 16:05:00|12218.13|12218.13|12218.18|12218.18|12218.18|12218.18|12218.13|12218.13|0
1638288310000|2021-11-30 16:05:10|12218.01|12218.01|12221.77|12221.77|12221.99|12221.99|12218.01|12218.01|0
1638288320000|2021-11-30 16:05:20|12222.18|12222.18|12225.09|12225.09|12225.09|12225.09|12222.18|12222.18|0
1638288330000|2021-11-30 16:05:30|12223.86|12223.86|12223.86|12223.86|12223.86|12223.86|12223.86|12223.86|0
1638288340000|2021-11-30 16:05:40|12224.13|12224.13|12224.3|12224.3|12224.3|12224.3|12224.13|12224.13|0
1638288350000|2021-11-30 16:05:50|12224.51|12224.51|12224.35|12224.35|12224.51|12224.51|12223.7|12223.7|0
1638288360000|2021-11-30 16:06:00|12223.94|12223.94|12223.75|12223.75|12224.95|12224.95|12223.72|12223.72|0
1638288370000|2021-11-30 16:06:10|12224.16|12224.16|12221.57|12221.57|12224.16|12224.16|12221.57|12221.57|0
1638288380000|2021-11-30 16:06:20|12220.33|12220.33|12219.7|12219.7|12220.33|12220.33|12219.7|12219.7|0
1638288390000|2021-11-30 16:06:30|12219.57|12219.57|12220.8|12220.8|12220.8|12220.8|12219.57|12219.57|0
1638288400000|2021-11-30 16:06:40|12220.64|12220.64|12219.41|12219.41|12220.64|12220.64|12219.41|12219.41|0
1638288410000|2021-11-30 16:06:50|12220.64|12220.64|12221.29|12221.29|12221.29|12221.29|12220.64|12220.64|0
1638288420000|2021-11-30 16:07:00|12221.41|12221.41|12221.76|12221.76|12221.93|12221.93|12221.41|12221.41|0
1638288430000|2021-11-30 16:07:10|12222.99|12222.99|12225.55|12225.55|12225.55|12225.55|12222.99|12222.99|0
1638288440000|2021-11-30 16:07:20|12225.57|12225.57|12228.85|12228.85|12228.85|12228.85|12225.57|12225.57|0
1638288450000|2021-11-30 16:07:30|12228.6|12228.6|12228.26|12228.26|12228.6|12228.6|12228.18|12228.18|0
1638288460000|2021-11-30 16:07:40|12228.48|12228.48|12230.92|12230.92|12230.92|12230.92|12228.48|12228.48|0
1638288470000|2021-11-30 16:07:50|12231.09|12231.09|12230.1|12230.1|12231.33|12231.33|12230.1|12230.1|0
1638288480000|2021-11-30 16:08:00|12229.88|12229.88|12227.87|12227.87|12229.88|12229.88|12227.87|12227.87|0
1638288490000|2021-11-30 16:08:10|12229.1|12229.1|12232.34|12232.34|12232.34|12232.34|12229.1|12229.1|0
1638288500000|2021-11-30 16:08:20|12233.57|12233.57|12233.69|12233.69|12233.69|12233.69|12233.16|12233.16|0
1638288510000|2021-11-30 16:08:30|12233.9|12233.9|12233.77|12233.77|12233.9|12233.9|12233.6|12233.6|0
1638288520000|2021-11-30 16:08:40|12232.54|12232.54|12231.48|12231.48|12232.71|12232.71|12231.48|12231.48|0
1638288530000|2021-11-30 16:08:50|12231.59|12231.59|12232.38|12232.38|12232.38|12232.38|12231.38|12231.38|0
1638288540000|2021-11-30 16:09:00|12232.82|12232.82|12233.78|12233.78|12236.82|12236.82|12232.82|12232.82|0
1638288550000|2021-11-30 16:09:10|12235.01|12235.01|12232.61|12232.61|12235.01|12235.01|12232.61|12232.61|0
1638288560000|2021-11-30 16:09:20|12230.15|12230.15|12230.37|12230.37|12230.37|12230.37|12229.14|12229.14|0
1638288570000|2021-11-30 16:09:30|12229.37|12229.37|12231.61|12231.61|12231.61|12231.61|12229.37|12229.37|0
1638288580000|2021-11-30 16:09:40|12230.37|12230.37|12228.51|12228.51|12230.37|12230.37|12228.51|12228.51|0
1638288590000|2021-11-30 16:09:50|12228.25|12228.25|12225.59|12225.59|12228.25|12228.25|12225.59|12225.59|0
1638288600000|2021-11-30 16:10:00|12225.18|12225.18|12226.11|12226.11|12226.11|12226.11|12224.3|12224.3|0
1638288610000|2021-11-30 16:10:10|12225.7|12225.7|12224.64|12224.64|12225.7|12225.7|12224.64|12224.64|0
1638288620000|2021-11-30 16:10:20|12224.86|12224.86|12224.86|12224.86|12224.86|12224.86|12224.86|12224.86|0
1638288630000|2021-11-30 16:10:30|12223.85|12223.85|12223.38|12223.38|12223.85|12223.85|12223.38|12223.38|0
1638288640000|2021-11-30 16:10:40|12223.78|12223.78|12224.11|12224.11|12224.19|12224.19|12223.78|12223.78|0
1638288650000|2021-11-30 16:10:50|12223.7|12223.7|12224.74|12224.74|12225.12|12225.12|12223.7|12223.7|0
1638288660000|2021-11-30 16:11:00|12224.96|12224.96|12230.79|12230.79|12230.79|12230.79|12224.96|12224.96|0
1638288670000|2021-11-30 16:11:10|12231.23|12231.23|12229.94|12229.94|12232.4|12232.4|12229.94|12229.94|0
1638288680000|2021-11-30 16:11:20|12230.18|12230.18|12229.17|12229.17|12230.18|12230.18|12229.17|12229.17|0
1638288690000|2021-11-30 16:11:30|12228.76|12228.76|12231.19|12231.19|12231.19|12231.19|12228.76|12228.76|0
1638288700000|2021-11-30 16:11:40|12233.2|12233.2|12236.66|12236.66|12236.66|12236.66|12233.2|12233.2|0
1638288710000|2021-11-30 16:11:50|12236.93|12236.93|12237.1|12237.1|12237.1|12237.1|12236.69|12236.69|0
1638288720000|2021-11-30 16:12:00|12236.69|12236.69|12237.21|12237.21|12237.21|12237.21|12236.2|12236.2|0
1638288730000|2021-11-30 16:12:10|12237.05|12237.05|12237.05|12237.05|12237.05|12237.05|12237.05|12237.05|0
1638288740000|2021-11-30 16:12:20|12236.29|12236.29|12235.28|12235.28|12236.29|12236.29|12235.28|12235.28|0
1638288750000|2021-11-30 16:12:30|12235.5|12235.5|12235.5|12235.5|12235.5|12235.5|12235.5|12235.5|0
1638288760000|2021-11-30 16:12:40|12236.5|12236.5|12237.73|12237.73|12237.73|12237.73|12236.5|12236.5|0
1638288770000|2021-11-30 16:12:50|12237.89|12237.89|12236.81|12236.81|12237.89|12237.89|12236.4|12236.4|0
1638288780000|2021-11-30 16:13:00|12238.04|12238.04|12237.42|12237.42|12238.25|12238.25|12237.42|12237.42|0
1638288790000|2021-11-30 16:13:10|12235.41|12235.41|12235.41|12235.41|12235.41|12235.41|12235.41|12235.41|0
1638288800000|2021-11-30 16:13:20|12235.29|12235.29|12236.58|12236.58|12236.58|12236.58|12235.29|12235.29|0
1638288810000|2021-11-30 16:13:30|12237.81|12237.81|12240.79|12240.79|12243.02|12243.02|12237.81|12237.81|0
1638288820000|2021-11-30 16:13:40|12240.96|12240.96|12239.1|12239.1|12240.96|12240.96|12239.1|12239.1|0
1638288830000|2021-11-30 16:13:50|12238.75|12238.75|12239.24|12239.24|12239.24|12239.24|12238.75|12238.75|0
1638288840000|2021-11-30 16:14:00|12239.64|12239.64|12239.58|12239.58|12240.05|12240.05|12239.58|12239.58|0
1638288850000|2021-11-30 16:14:10|12239.97|12239.97|12241.23|12241.23|12241.23|12241.23|12239.97|12239.97|0
1638288860000|2021-11-30 16:14:20|12242.46|12242.46|12242.46|12242.46|12242.46|12242.46|12242.46|12242.46|0
1638288870000|2021-11-30 16:14:30|12242.98|12242.98|12243.3|12243.3|12244.21|12244.21|12242.98|12242.98|0
1638288880000|2021-11-30 16:14:40|12244.3|12244.3|12245.38|12245.38|12245.38|12245.38|12244.3|12244.3|0
1638288890000|2021-11-30 16:14:50|12246.61|12246.61|12247.02|12247.02|12247.02|12247.02|12246.61|12246.61|0
1638288900000|2021-11-30 16:15:00|12247.19|12247.19|12248.55|12248.55|12248.55|12248.55|12247.19|12247.19|0
1638288910000|2021-11-30 16:15:10|12248.44|12248.44|12249.44|12249.44|12249.44|12249.44|12248.44|12248.44|0
1638288920000|2021-11-30 16:15:20|12250.67|12250.67|12256.53|12256.53|12256.53|12256.53|12250.67|12250.67|0
1638288930000|2021-11-30 16:15:30|12255.52|12255.52|12255.52|12255.52|12255.52|12255.52|12255.52|12255.52|0
1638288940000|2021-11-30 16:15:40|12256.53|12256.53|12258.06|12258.06|12258.06|12258.06|12256.53|12256.53|0
1638288950000|2021-11-30 16:15:50|12259.07|12259.07|12259.76|12259.76|12259.76|12259.76|12259.07|12259.07|0
1638288960000|2021-11-30 16:16:00|12259.32|12259.32|12258.53|12258.53|12259.59|12259.59|12258.32|12258.32|0
1638288970000|2021-11-30 16:16:10|12258.18|12258.18|12257.56|12257.56|12258.18|12258.18|12257.17|12257.17|0
1638288980000|2021-11-30 16:16:20|12257.97|12257.97|12260.43|12260.43|12260.43|12260.43|12257.97|12257.97|0
1638288990000|2021-11-30 16:16:30|12260.55|12260.55|12260.59|12260.59|12261.82|12261.82|12260.55|12260.55|0
1638289000000|2021-11-30 16:16:40|12260.67|12260.67|12261.9|12261.9|12262.49|12262.49|12260.12|12260.12|0
1638289010000|2021-11-30 16:16:50|12262.16|12262.16|12265.92|12265.92|12265.92|12265.92|12262.16|12262.16|0
1638289020000|2021-11-30 16:17:00|12266.01|12266.01|12268.04|12268.04|12268.04|12268.04|12265.77|12265.77|0
1638289030000|2021-11-30 16:17:10|12269.48|12269.48|12268.24|12268.24|12269.65|12269.65|12268.24|12268.24|0
1638289040000|2021-11-30 16:17:20|12268.2|12268.2|12268.2|12268.2|12268.2|12268.2|12268.2|12268.2|0
1638289060000|2021-11-30 16:17:40|12268.54|12268.54|12266.04|12266.04|12268.54|12268.54|12266.04|12266.04|0
1638289070000|2021-11-30 16:17:50|12266.28|12266.28|12265.16|12265.16|12266.28|12266.28|12265.16|12265.16|0
1638289080000|2021-11-30 16:18:00|12264.99|12264.99|12260.92|12260.92|12264.99|12264.99|12260.92|12260.92|0
1638289090000|2021-11-30 16:18:10|12261.14|12261.14|12259.5|12259.5|12261.14|12261.14|12259.5|12259.5|0
1638289100000|2021-11-30 16:18:20|12259.33|12259.33|12259.2|12259.2|12259.55|12259.55|12259.2|12259.2|0
1638289110000|2021-11-30 16:18:30|12259.36|12259.36|12259.36|12259.36|12259.36|12259.36|12259.23|12259.23|0
1638289120000|2021-11-30 16:18:40|12259.58|12259.58|12259.36|12259.36|12259.58|12259.58|12259.36|12259.36|0
1638289130000|2021-11-30 16:18:50|12259.01|12259.01|12258.1|12258.1|12259.11|12259.11|12258.1|12258.1|0
1638289140000|2021-11-30 16:19:00|12257.93|12257.93|12257.12|12257.12|12257.93|12257.93|12256.99|12256.99|0
1638289150000|2021-11-30 16:19:10|12256.96|12256.96|12253.28|12253.28|12256.96|12256.96|12253.28|12253.28|0
1638289160000|2021-11-30 16:19:20|12252.27|12252.27|12252.02|12252.02|12252.54|12252.54|12252.02|12252.02|0
1638289170000|2021-11-30 16:19:30|12252.18|12252.18|12252.31|12252.31|12252.31|12252.31|12252.18|12252.18|0
1638289180000|2021-11-30 16:19:40|12251.96|12251.96|12251.19|12251.19|12251.96|12251.96|12251.19|12251.19|0
1638289190000|2021-11-30 16:19:50|12251.35|12251.35|12251.33|12251.33|12251.35|12251.35|12251.33|12251.33|0
1638289200000|2021-11-30 16:20:00|12251.57|12251.57|12251.28|12251.28|12251.57|12251.57|12251.28|12251.28|0
1638289210000|2021-11-30 16:20:10|12253.34|12253.34|12254.95|12254.95|12254.95|12254.95|12253.34|12253.34|0
1638289220000|2021-11-30 16:20:20|12255.36|12255.36|12257.34|12257.34|12257.34|12257.34|12255.36|12255.36|0
1638289230000|2021-11-30 16:20:30|12257.13|12257.13|12257.08|12257.08|12257.37|12257.37|12256.96|12256.96|0
1638289240000|2021-11-30 16:20:40|12258.31|12258.31|12258.31|12258.31|12258.31|12258.31|12258.31|12258.31|0
1638289250000|2021-11-30 16:20:50|12258.82|12258.82|12256.84|12256.84|12258.82|12258.82|12256.84|12256.84|0
1638289260000|2021-11-30 16:21:00|12256.43|12256.43|12255.71|12255.71|12256.69|12256.69|12255.71|12255.71|0
1638289270000|2021-11-30 16:21:10|12255.81|12255.81|12253.6|12253.6|12255.81|12255.81|12253.6|12253.6|0
1638289280000|2021-11-30 16:21:20|12254.84|12254.84|12254.58|12254.58|12254.84|12254.84|12254.58|12254.58|0
1638289290000|2021-11-30 16:21:30|12254.43|12254.43|12254.39|12254.39|12254.43|12254.43|12254.31|12254.31|0
1638289300000|2021-11-30 16:21:40|12253.54|12253.54|12254.8|12254.8|12255.36|12255.36|12253.54|12253.54|0
1638289310000|2021-11-30 16:21:50|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|0
1638289320000|2021-11-30 16:22:00|12254.53|12254.53|12254.83|12254.83|12254.99|12254.99|12254.53|12254.53|0
1638289330000|2021-11-30 16:22:10|12254.75|12254.75|12252.8|12252.8|12254.75|12254.75|12252.69|12252.69|0
1638289340000|2021-11-30 16:22:20|12252.28|12252.28|12251.39|12251.39|12252.28|12252.28|12251.39|12251.39|0
1638289350000|2021-11-30 16:22:30|12251.18|12251.18|12251.18|12251.18|12251.18|12251.18|12251.18|12251.18|0
1638289360000|2021-11-30 16:22:40|12250.94|12250.94|12250.94|12250.94|12250.94|12250.94|12250.94|12250.94|0
1638289370000|2021-11-30 16:22:50|12249.71|12249.71|12248.85|12248.85|12249.79|12249.79|12248.6|12248.6|0
1638289380000|2021-11-30 16:23:00|12249.66|12249.66|12253.76|12253.76|12253.87|12253.87|12249.66|12249.66|0
1638289390000|2021-11-30 16:23:10|12254.17|12254.17|12254.17|12254.17|12254.17|12254.17|12254.17|12254.17|0
1638289400000|2021-11-30 16:23:20|12253.93|12253.93|12251.83|12251.83|12253.93|12253.93|12251.75|12251.75|0
1638289410000|2021-11-30 16:23:30|12251.39|12251.39|12252.4|12252.4|12252.4|12252.4|12251.39|12251.39|0
1638289420000|2021-11-30 16:23:40|12251.99|12251.99|12251.54|12251.54|12251.99|12251.99|12250.99|12250.99|0
1638289430000|2021-11-30 16:23:50|12251.95|12251.95|12252.31|12252.31|12252.31|12252.31|12251.95|12251.95|0
1638289440000|2021-11-30 16:24:00|12252.36|12252.36|12252.41|12252.41|12252.58|12252.58|12252.36|12252.36|0
1638289450000|2021-11-30 16:24:10|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|0
1638289460000|2021-11-30 16:24:20|12252.17|12252.17|12251.99|12251.99|12252.17|12252.17|12251.91|12251.91|0
1638289470000|2021-11-30 16:24:30|12250.99|12250.99|12249.57|12249.57|12250.99|12250.99|12249.57|12249.57|0
1638289480000|2021-11-30 16:24:40|12249.35|12249.35|12249.37|12249.37|12249.37|12249.37|12248.83|12248.83|0
1638289490000|2021-11-30 16:24:50|12250.38|12250.38|12249.87|12249.87|12250.38|12250.38|12249.87|12249.87|0
1638289500000|2021-11-30 16:25:00|12248.86|12248.86|12249.31|12249.31|12249.31|12249.31|12248.21|12248.21|0
1638289510000|2021-11-30 16:25:10|12249.43|12249.43|12250.65|12250.65|12250.65|12250.65|12249.43|12249.43|0
1638289520000|2021-11-30 16:25:20|12251.01|12251.01|12251.33|12251.33|12253.27|12253.27|12251.01|12251.01|0
1638289530000|2021-11-30 16:25:30|12252.34|12252.34|12248.79|12248.79|12252.58|12252.58|12248.49|12248.49|0
1638289540000|2021-11-30 16:25:40|12248.62|12248.62|12248.1|12248.1|12248.62|12248.62|12248.1|12248.1|0
1638289550000|2021-11-30 16:25:50|12248.26|12248.26|12250.74|12250.74|12250.74|12250.74|12248.26|12248.26|0
1638289560000|2021-11-30 16:26:00|12250.03|12250.03|12250.27|12250.27|12251.44|12251.44|12250.03|12250.03|0
1638289570000|2021-11-30 16:26:10|12249.86|12249.86|12253.24|12253.24|12253.24|12253.24|12249.86|12249.86|0
1638289580000|2021-11-30 16:26:20|12254.25|12254.25|12256.1|12256.1|12256.1|12256.1|12254.25|12254.25|0
1638289590000|2021-11-30 16:26:30|12254.86|12254.86|12254.94|12254.94|12254.94|12254.94|12254.86|12254.86|0
1638289600000|2021-11-30 16:26:40|12255.16|12255.16|12257.45|12257.45|12257.45|12257.45|12255.16|12255.16|0
1638289610000|2021-11-30 16:26:50|12258.68|12258.68|12260.53|12260.53|12260.75|12260.75|12258.68|12258.68|0
1638289620000|2021-11-30 16:27:00|12260.18|12260.18|12258|12258|12260.18|12260.18|12258|12258|0
1638289630000|2021-11-30 16:27:10|12258.59|12258.59|12258|12258|12258.59|12258.59|12257.54|12257.54|0
1638289640000|2021-11-30 16:27:20|12258.17|12258.17|12259.4|12259.4|12259.76|12259.76|12258.17|12258.17|0
1638289650000|2021-11-30 16:27:30|12259.27|12259.27|12256.82|12256.82|12259.27|12259.27|12256.82|12256.82|0
1638289660000|2021-11-30 16:27:40|12256.98|12256.98|12256.98|12256.98|12256.98|12256.98|12256.98|12256.98|0
1638289670000|2021-11-30 16:27:50|12256.9|12256.9|12256.73|12256.73|12256.9|12256.9|12256.73|12256.73|0
1638289680000|2021-11-30 16:28:00|12256.56|12256.56|12252.62|12252.62|12256.56|12256.56|12252.6|12252.6|0
1638289690000|2021-11-30 16:28:10|12253.03|12253.03|12254.6|12254.6|12254.6|12254.6|12253.03|12253.03|0
1638289700000|2021-11-30 16:28:20|12253.6|12253.6|12254.5|12254.5|12254.5|12254.5|12253.44|12253.44|0
1638289710000|2021-11-30 16:28:30|12254.45|12254.45|12252.17|12252.17|12254.45|12254.45|12252.17|12252.17|0
1638289720000|2021-11-30 16:28:40|12251.35|12251.35|12246.95|12246.95|12251.35|12251.35|12245.48|12245.48|0
1638289730000|2021-11-30 16:28:50|12246.78|12246.78|12248.8|12248.8|12249.8|12249.8|12246.78|12246.78|0
1638289740000|2021-11-30 16:29:00|12247.38|12247.38|12237.75|12237.75|12247.38|12247.38|12237.75|12237.75|0
1638289750000|2021-11-30 16:29:10|12237.51|12237.51|12234.75|12234.75|12237.51|12237.51|12234.75|12234.75|0
1638289760000|2021-11-30 16:29:20|12231.74|12231.74|12230.31|12230.31|12231.74|12231.74|12230.1|12230.1|0
1638289770000|2021-11-30 16:29:30|12229.72|12229.72|12234.86|12234.86|12234.86|12234.86|12228.54|12228.54|0
1638289780000|2021-11-30 16:29:40|12234.94|12234.94|12239.93|12239.93|12239.93|12239.93|12233.3|12233.3|0
1638289790000|2021-11-30 16:29:50|12240.17|12240.17|12235.03|12235.03|12240.17|12240.17|12235.03|12235.03|0
1638346500000|2021-12-01 08:15:00|12286.28|12286.28|12287.14|12287.14|12287.65|12287.65|12286.28|12286.28|0
1638346510000|2021-12-01 08:15:10|12290.83|12290.83|12297.32|12297.32|12299.11|12299.11|12290.83|12290.83|0
1638346520000|2021-12-01 08:15:20|12296.09|12296.09|12296.09|12296.09|12296.09|12296.09|12296.09|12296.09|0
1638346530000|2021-12-01 08:15:30|12295.38|12295.38|12298.32|12298.32|12298.32|12298.32|12294.82|12294.82|0
1638346540000|2021-12-01 08:15:40|12297.97|12297.97|12298.62|12298.62|12298.62|12298.62|12297.97|12297.97|0
1638346550000|2021-12-01 08:15:50|12299.03|12299.03|12301.69|12301.69|12302.56|12302.56|12299.03|12299.03|0
1638346560000|2021-12-01 08:16:00|12302.12|12302.12|12306.47|12306.47|12306.47|12306.47|12302.12|12302.12|0
1638346570000|2021-12-01 08:16:10|12306.6|12306.6|12306.96|12306.96|12306.96|12306.96|12306.6|12306.6|0
1638346580000|2021-12-01 08:16:20|12308.2|12308.2|12318.34|12318.34|12318.34|12318.34|12308.2|12308.2|0
1638346590000|2021-12-01 08:16:30|12320.36|12320.36|12322.01|12322.01|12322.01|12322.01|12320.36|12320.36|0
1638346600000|2021-12-01 08:16:40|12320.78|12320.78|12319.77|12319.77|12320.78|12320.78|12319.77|12319.77|0
1638346610000|2021-12-01 08:16:50|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|12319.99|0
1638346620000|2021-12-01 08:17:00|12318.76|12318.76|12321.02|12321.02|12321.02|12321.02|12318.76|12318.76|0
1638346630000|2021-12-01 08:17:10|12321.38|12321.38|12323.91|12323.91|12323.91|12323.91|12321.38|12321.38|0
1638346640000|2021-12-01 08:17:20|12323.83|12323.83|12320.6|12320.6|12327.07|12327.07|12320.6|12320.6|0
1638346650000|2021-12-01 08:17:30|12321.83|12321.83|12322.05|12322.05|12322.05|12322.05|12320.82|12320.82|0
1638346660000|2021-12-01 08:17:40|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|0
1638346670000|2021-12-01 08:17:50|12319.81|12319.81|12314.26|12314.26|12319.81|12319.81|12314.26|12314.26|0
1638346680000|2021-12-01 08:18:00|12315.13|12315.13|12309.64|12309.64|12315.13|12315.13|12309.64|12309.64|0
1638346690000|2021-12-01 08:18:10|12308.41|12308.41|12308.5|12308.5|12308.5|12308.5|12308.41|12308.41|0
1638346700000|2021-12-01 08:18:20|12308.91|12308.91|12308.91|12308.91|12308.91|12308.91|12308.91|12308.91|0
1638346710000|2021-12-01 08:18:30|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|0
1638346720000|2021-12-01 08:18:40|12308.2|12308.2|12303.15|12303.15|12308.43|12308.43|12303.15|12303.15|0
1638346730000|2021-12-01 08:18:50|12300.14|12300.14|12300.48|12300.48|12300.48|12300.48|12298.07|12298.07|0
1638346740000|2021-12-01 08:19:00|12300.65|12300.65|12303.1|12303.1|12303.1|12303.1|12300.65|12300.65|0
1638346750000|2021-12-01 08:19:10|12303.92|12303.92|12302.85|12302.85|12303.92|12303.92|12302.85|12302.85|0
1638346770000|2021-12-01 08:19:30|12303.86|12303.86|12303.86|12303.86|12303.86|12303.86|12303.86|12303.86|0
1638346780000|2021-12-01 08:19:40|12304.34|12304.34|12303.11|12303.11|12304.34|12304.34|12303.11|12303.11|0
1638346790000|2021-12-01 08:19:50|12303.59|12303.59|12303.81|12303.81|12303.81|12303.81|12303.59|12303.59|0
1638346800000|2021-12-01 08:20:00|12300.79|12300.79|12301|12301|12301|12301|12300.79|12300.79|0
1638346810000|2021-12-01 08:20:10|12300.3|12300.3|12299.36|12299.36|12300.3|12300.3|12298.65|12298.65|0
1638346820000|2021-12-01 08:20:20|12299.52|12299.52|12299.52|12299.52|12299.52|12299.52|12299.52|12299.52|0
1638346830000|2021-12-01 08:20:30|12295.16|12295.16|12297.48|12297.48|12297.48|12297.48|12295.16|12295.16|0
1638346840000|2021-12-01 08:20:40|12296.25|12296.25|12291.67|12291.67|12296.25|12296.25|12291.67|12291.67|0
1638346850000|2021-12-01 08:20:50|12291.15|12291.15|12291.03|12291.03|12291.15|12291.15|12290.52|12290.52|0
1638346860000|2021-12-01 08:21:00|12291.38|12291.38|12292.7|12292.7|12292.92|12292.92|12291.38|12291.38|0
1638346870000|2021-12-01 08:21:10|12292.29|12292.29|12291.76|12291.76|12292.29|12292.29|12291.76|12291.76|0
1638346880000|2021-12-01 08:21:20|12291.56|12291.56|12291.21|12291.21|12291.56|12291.56|12291.21|12291.21|0
1638346890000|2021-12-01 08:21:30|12290.77|12290.77|12290.79|12290.79|12290.79|12290.79|12290.49|12290.49|0
1638346900000|2021-12-01 08:21:40|12291.05|12291.05|12291.05|12291.05|12291.05|12291.05|12291.05|12291.05|0
1638346910000|2021-12-01 08:21:50|12290.73|12290.73|12291.43|12291.43|12291.43|12291.43|12290.73|12290.73|0
1638346920000|2021-12-01 08:22:00|12291.03|12291.03|12291.03|12291.03|12291.03|12291.03|12291.03|12291.03|0
1638346930000|2021-12-01 08:22:10|12292.26|12292.26|12288.45|12288.45|12292.47|12292.47|12288.45|12288.45|0
1638346940000|2021-12-01 08:22:20|12287.22|12287.22|12287.22|12287.22|12287.22|12287.22|12287.22|12287.22|0
1638346960000|2021-12-01 08:22:40|12288.22|12288.22|12288.93|12288.93|12288.93|12288.93|12288.22|12288.22|0
1638346970000|2021-12-01 08:22:50|12284.91|12284.91|12285.06|12285.06|12285.26|12285.26|12284.91|12284.91|0
1638346980000|2021-12-01 08:23:00|12285.14|12285.14|12284.82|12284.82|12285.14|12285.14|12284.82|12284.82|0
1638347000000|2021-12-01 08:23:20|12286.05|12286.05|12286.05|12286.05|12286.05|12286.05|12286.05|12286.05|0
1638347020000|2021-12-01 08:23:40|12284.82|12284.82|12284.47|12284.47|12285.82|12285.82|12284.47|12284.47|0
1638347040000|2021-12-01 08:24:00|12283.94|12283.94|12282.77|12282.77|12283.94|12283.94|12282.77|12282.77|0
1638347050000|2021-12-01 08:24:10|12282.12|12282.12|12279.96|12279.96|12282.12|12282.12|12278.95|12278.95|0
1638347060000|2021-12-01 08:24:20|12281.19|12281.19|12281.4|12281.4|12281.4|12281.4|12281.19|12281.19|0
1638347070000|2021-12-01 08:24:30|12282.47|12282.47|12282.47|12282.47|12282.47|12282.47|12282.47|12282.47|0
1638347080000|2021-12-01 08:24:40|12284.48|12284.48|12284.48|12284.48|12284.48|12284.48|12284.48|12284.48|0
1638347100000|2021-12-01 08:25:00|12284.83|12284.83|12285.52|12285.52|12285.84|12285.84|12284.29|12284.29|0
1638347110000|2021-12-01 08:25:10|12284.29|12284.29|12284.51|12284.51|12284.51|12284.51|12284.29|12284.29|0
1638347120000|2021-12-01 08:25:20|12285.74|12285.74|12284.51|12284.51|12285.74|12285.74|12284.51|12284.51|0
1638347130000|2021-12-01 08:25:30|12285.02|12285.02|12286.32|12286.32|12286.32|12286.32|12285.02|12285.02|0
1638347140000|2021-12-01 08:25:40|12285.31|12285.31|12285.72|12285.72|12286.54|12286.54|12285.31|12285.31|0
1638347150000|2021-12-01 08:25:50|12284.72|12284.72|12279.54|12279.54|12284.72|12284.72|12279.54|12279.54|0
1638347160000|2021-12-01 08:26:00|12279.13|12279.13|12279.13|12279.13|12279.13|12279.13|12279.13|12279.13|0
1638347170000|2021-12-01 08:26:10|12278.13|12278.13|12276.7|12276.7|12278.13|12278.13|12275.86|12275.86|0
1638347180000|2021-12-01 08:26:20|12275.88|12275.88|12274|12274|12276.35|12276.35|12274|12274|0
1638347190000|2021-12-01 08:26:30|12273.68|12273.68|12275.31|12275.31|12275.31|12275.31|12272.97|12272.97|0
1638347200000|2021-12-01 08:26:40|12276.02|12276.02|12277.1|12277.1|12277.25|12277.25|12276.02|12276.02|0
1638347210000|2021-12-01 08:26:50|12277.75|12277.75|12275.38|12275.38|12278.4|12278.4|12275.38|12275.38|0
1638347220000|2021-12-01 08:27:00|12274.9|12274.9|12273.1|12273.1|12274.9|12274.9|12273.1|12273.1|0
1638347230000|2021-12-01 08:27:10|12272.88|12272.88|12270.81|12270.81|12272.88|12272.88|12269.58|12269.58|0
1638347240000|2021-12-01 08:27:20|12272.04|12272.04|12272.04|12272.04|12272.04|12272.04|12272.04|12272.04|0
1638347260000|2021-12-01 08:27:40|12271.63|12271.63|12271.63|12271.63|12271.63|12271.63|12271.63|12271.63|0
1638347280000|2021-12-01 08:28:00|12271.2|12271.2|12268.02|12268.02|12271.42|12271.42|12268.02|12268.02|0
1638347290000|2021-12-01 08:28:10|12268.19|12268.19|12269.2|12269.2|12269.2|12269.2|12268.19|12268.19|0
1638347320000|2021-12-01 08:28:40|12268.89|12268.89|12268.89|12268.89|12268.89|12268.89|12268.89|12268.89|0
1638347340000|2021-12-01 08:29:00|12268.48|12268.48|12268.26|12268.26|12268.48|12268.48|12268.07|12268.07|0
1638347350000|2021-12-01 08:29:10|12268.04|12268.04|12267.8|12267.8|12268.04|12268.04|12267.8|12267.8|0
1638347380000|2021-12-01 08:29:40|12266.8|12266.8|12265.88|12265.88|12266.8|12266.8|12265.88|12265.88|0
1638347390000|2021-12-01 08:29:50|12266.19|12266.19|12265.32|12265.32|12266.6|12266.6|12265.32|12265.32|0
1638347400000|2021-12-01 08:30:00|12264.96|12264.96|12262.08|12262.08|12264.96|12264.96|12261.73|12261.73|0
1638347410000|2021-12-01 08:30:10|12259.62|12259.62|12257.5|12257.5|12260.85|12260.85|12257.49|12257.49|0
1638347420000|2021-12-01 08:30:20|12257.6|12257.6|12256.15|12256.15|12258.03|12258.03|12256.15|12256.15|0
1638347430000|2021-12-01 08:30:30|12255.44|12255.44|12250.52|12250.52|12256|12256|12250.52|12250.52|0
1638347440000|2021-12-01 08:30:40|12251.53|12251.53|12251.17|12251.17|12251.53|12251.53|12251.17|12251.17|0
1638347450000|2021-12-01 08:30:50|12252.18|12252.18|12253|12253|12254.23|12254.23|12252.18|12252.18|0
1638347460000|2021-12-01 08:31:00|12251.77|12251.77|12248.75|12248.75|12253|12253|12248.75|12248.75|0
1638347470000|2021-12-01 08:31:10|12248.41|12248.41|12248.8|12248.8|12249.09|12249.09|12248.41|12248.41|0
1638347480000|2021-12-01 08:31:20|12248.39|12248.39|12247.48|12247.48|12248.75|12248.75|12247.48|12247.48|0
1638347490000|2021-12-01 08:31:30|12245|12245|12241.04|12241.04|12245|12245|12241.04|12241.04|0
1638347500000|2021-12-01 08:31:40|12241.09|12241.09|12240.62|12240.62|12241.09|12241.09|12240.62|12240.62|0
1638347510000|2021-12-01 08:31:50|12240.68|12240.68|12239.27|12239.27|12240.68|12240.68|12239.27|12239.27|0
1638347520000|2021-12-01 08:32:00|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|12238.58|0
1638347530000|2021-12-01 08:32:10|12238.84|12238.84|12237.85|12237.85|12238.94|12238.94|12237.76|12237.76|0
1638347540000|2021-12-01 08:32:20|12238.12|12238.12|12238.12|12238.12|12238.12|12238.12|12238.12|12238.12|0
1638347550000|2021-12-01 08:32:30|12238.37|12238.37|12239.02|12239.02|12239.02|12239.02|12238.37|12238.37|0
1638347560000|2021-12-01 08:32:40|12240.02|12240.02|12241.36|12241.36|12241.66|12241.66|12240.02|12240.02|0
1638347570000|2021-12-01 08:32:50|12241.14|12241.14|12246.39|12246.39|12246.39|12246.39|12241.14|12241.14|0
1638347580000|2021-12-01 08:33:00|12246.91|12246.91|12250.48|12250.48|12251.24|12251.24|12246.91|12246.91|0
1638347590000|2021-12-01 08:33:10|12250.7|12250.7|12252.94|12252.94|12252.94|12252.94|12250.48|12250.48|0
1638347600000|2021-12-01 08:33:20|12253.33|12253.33|12256.62|12256.62|12256.62|12256.62|12253.33|12253.33|0
1638347610000|2021-12-01 08:33:30|12256.18|12256.18|12257.17|12257.17|12257.17|12257.17|12255.98|12255.98|0
1638347620000|2021-12-01 08:33:40|12256.91|12256.91|12257.46|12257.46|12257.46|12257.46|12256.91|12256.91|0
1638347630000|2021-12-01 08:33:50|12258.17|12258.17|12258.17|12258.17|12258.17|12258.17|12258.17|12258.17|0
1638347640000|2021-12-01 08:34:00|12260.64|12260.64|12260.64|12260.64|12260.64|12260.64|12260.64|12260.64|0
1638347650000|2021-12-01 08:34:10|12259.93|12259.93|12260.08|12260.08|12260.08|12260.08|12259.93|12259.93|0
1638347660000|2021-12-01 08:34:20|12261.15|12261.15|12261.45|12261.45|12261.45|12261.45|12261.15|12261.15|0
1638347670000|2021-12-01 08:34:30|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|0
1638347680000|2021-12-01 08:34:40|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|0
1638347690000|2021-12-01 08:34:50|12261.36|12261.36|12261.57|12261.57|12261.57|12261.57|12261.36|12261.36|0
1638347700000|2021-12-01 08:35:00|12262.8|12262.8|12260.34|12260.34|12266.82|12266.82|12260.34|12260.34|0
1638347710000|2021-12-01 08:35:10|12260.67|12260.67|12262.55|12262.55|12262.55|12262.55|12260.54|12260.54|0
1638347720000|2021-12-01 08:35:20|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|12262.44|0
1638347730000|2021-12-01 08:35:30|12263.45|12263.45|12263.67|12263.67|12264.68|12264.68|12263.45|12263.45|0
1638347740000|2021-12-01 08:35:40|12263.98|12263.98|12263.68|12263.68|12263.98|12263.98|12263.46|12263.46|0
1638347750000|2021-12-01 08:35:50|12262.86|12262.86|12262.86|12262.86|12262.86|12262.86|12262.86|12262.86|0
1638347760000|2021-12-01 08:36:00|12261.39|12261.39|12256.55|12256.55|12261.39|12261.39|12256.34|12256.34|0
1638347770000|2021-12-01 08:36:10|12256.91|12256.91|12260.28|12260.28|12260.28|12260.28|12256.91|12256.91|0
1638347780000|2021-12-01 08:36:20|12260.59|12260.59|12258.36|12258.36|12260.59|12260.59|12258.36|12258.36|0
1638347800000|2021-12-01 08:36:40|12258.26|12258.26|12258.26|12258.26|12258.26|12258.26|12258.26|12258.26|0
1638347810000|2021-12-01 08:36:50|12258.6|12258.6|12258.26|12258.26|12258.6|12258.6|12258.26|12258.26|0
1638347820000|2021-12-01 08:37:00|12259.26|12259.26|12261.2|12261.2|12261.2|12261.2|12259.26|12259.26|0
1638347830000|2021-12-01 08:37:10|12260.2|12260.2|12260.2|12260.2|12260.2|12260.2|12260.2|12260.2|0
1638347850000|2021-12-01 08:37:30|12260.37|12260.37|12260.37|12260.37|12260.37|12260.37|12260.37|12260.37|0
1638347860000|2021-12-01 08:37:40|12260.76|12260.76|12260.89|12260.89|12260.89|12260.89|12260.76|12260.76|0
1638347880000|2021-12-01 08:38:00|12259.66|12259.66|12259.23|12259.23|12259.66|12259.66|12259.23|12259.23|0
1638347890000|2021-12-01 08:38:10|12258|12258|12256.69|12256.69|12258|12258|12256.69|12256.69|0
1638347900000|2021-12-01 08:38:20|12257.34|12257.34|12259.62|12259.62|12259.62|12259.62|12257.34|12257.34|0
1638347910000|2021-12-01 08:38:30|12260.43|12260.43|12260.43|12260.43|12260.43|12260.43|12260.43|12260.43|0
1638347920000|2021-12-01 08:38:40|12256.6|12256.6|12256.14|12256.14|12256.6|12256.6|12256.14|12256.14|0
1638347930000|2021-12-01 08:38:50|12255.14|12255.14|12255.14|12255.14|12255.14|12255.14|12255.14|12255.14|0
1638347960000|2021-12-01 08:39:20|12254.92|12254.92|12253.68|12253.68|12255.14|12255.14|12253.68|12253.68|0
1638347970000|2021-12-01 08:39:30|12252.88|12252.88|12253.24|12253.24|12253.24|12253.24|12252.88|12252.88|0
1638347990000|2021-12-01 08:39:50|12253.45|12253.45|12255.81|12255.81|12256.34|12256.34|12253.45|12253.45|0
1638348000000|2021-12-01 08:40:00|12255.61|12255.61|12255.61|12255.61|12255.61|12255.61|12255.61|12255.61|0
1638348010000|2021-12-01 08:40:10|12256.02|12256.02|12255.01|12255.01|12256.02|12256.02|12255.01|12255.01|0
1638348030000|2021-12-01 08:40:30|12255.53|12255.53|12257.07|12257.07|12257.07|12257.07|12255.53|12255.53|0
1638348040000|2021-12-01 08:40:40|12258.08|12258.08|12258.08|12258.08|12258.08|12258.08|12258.08|12258.08|0
1638348050000|2021-12-01 08:40:50|12258.39|12258.39|12257.16|12257.16|12258.39|12258.39|12257.16|12257.16|0
1638348060000|2021-12-01 08:41:00|12256.34|12256.34|12255.91|12255.91|12256.34|12256.34|12255.91|12255.91|0
1638348070000|2021-12-01 08:41:10|12254.9|12254.9|12254.13|12254.13|12254.9|12254.9|12253.9|12253.9|0
1638348080000|2021-12-01 08:41:20|12255.14|12255.14|12253.9|12253.9|12255.14|12255.14|12253.9|12253.9|0
1638348100000|2021-12-01 08:41:40|12253.69|12253.69|12253.69|12253.69|12253.69|12253.69|12253.69|12253.69|0
1638348110000|2021-12-01 08:41:50|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|0
1638348120000|2021-12-01 08:42:00|12254.31|12254.31|12253.3|12253.3|12254.75|12254.75|12253.3|12253.3|0
1638348130000|2021-12-01 08:42:10|12254.53|12254.53|12252.78|12252.78|12255.01|12255.01|12252.78|12252.78|0
1638348140000|2021-12-01 08:42:20|12251.96|12251.96|12252.18|12252.18|12252.18|12252.18|12251.96|12251.96|0
1638348150000|2021-12-01 08:42:30|12252.25|12252.25|12252.01|12252.01|12252.66|12252.66|12252.01|12252.01|0
1638348160000|2021-12-01 08:42:40|12252.18|12252.18|12252.18|12252.18|12252.18|12252.18|12252.18|12252.18|0
1638348180000|2021-12-01 08:43:00|12251.18|12251.18|12251.18|12251.18|12251.18|12251.18|12251.18|12251.18|0
1638348190000|2021-12-01 08:43:10|12250.87|12250.87|12248.97|12248.97|12250.87|12250.87|12248.48|12248.48|0
1638348200000|2021-12-01 08:43:20|12247.74|12247.74|12246.29|12246.29|12247.74|12247.74|12246.29|12246.29|0
1638348210000|2021-12-01 08:43:30|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|0
1638348220000|2021-12-01 08:43:40|12245.99|12245.99|12246.23|12246.23|12246.35|12246.35|12245.99|12245.99|0
1638348230000|2021-12-01 08:43:50|12246.63|12246.63|12246.63|12246.63|12246.63|12246.63|12246.63|12246.63|0
1638348240000|2021-12-01 08:44:00|12246.54|12246.54|12246.19|12246.19|12246.54|12246.54|12245.97|12245.97|0
1638348250000|2021-12-01 08:44:10|12247.2|12247.2|12248.2|12248.2|12248.2|12248.2|12246.55|12246.55|0
1638348260000|2021-12-01 08:44:20|12248.74|12248.74|12248.74|12248.74|12248.74|12248.74|12248.74|12248.74|0
1638348270000|2021-12-01 08:44:30|12249.27|12249.27|12249.1|12249.1|12249.27|12249.27|12249.1|12249.1|0
1638348280000|2021-12-01 08:44:40|12250.33|12250.33|12250.55|12250.55|12250.55|12250.55|12250.33|12250.33|0
1638348290000|2021-12-01 08:44:50|12250.98|12250.98|12249.03|12249.03|12251.42|12251.42|12249.03|12249.03|0
1638348300000|2021-12-01 08:45:00|12249.01|12249.01|12247.08|12247.08|12249.01|12249.01|12247.08|12247.08|0
1638348310000|2021-12-01 08:45:10|12247|12247|12246.9|12246.9|12247|12247|12246.73|12246.73|0
1638348320000|2021-12-01 08:45:20|12247.12|12247.12|12249.58|12249.58|12249.58|12249.58|12247.12|12247.12|0
1638348330000|2021-12-01 08:45:30|12250.01|12250.01|12250.01|12250.01|12250.01|12250.01|12250.01|12250.01|0
1638348340000|2021-12-01 08:45:40|12250.17|12250.17|12250.17|12250.17|12250.17|12250.17|12250.17|12250.17|0
1638348350000|2021-12-01 08:45:50|12250.4|12250.4|12245.37|12245.37|12250.66|12250.66|12245.16|12245.16|0
1638348360000|2021-12-01 08:46:00|12246.38|12246.38|12246.38|12246.38|12250.4|12250.4|12246.38|12246.38|0
1638348370000|2021-12-01 08:46:10|12246.81|12246.81|12244.8|12244.8|12246.81|12246.81|12244.8|12244.8|0
1638348380000|2021-12-01 08:46:20|12244.59|12244.59|12244.6|12244.6|12244.6|12244.6|12244.38|12244.38|0
1638348390000|2021-12-01 08:46:30|12244.81|12244.81|12245.85|12245.85|12245.85|12245.85|12244.81|12244.81|0
1638348400000|2021-12-01 08:46:40|12244.84|12244.84|12244.84|12244.84|12244.84|12244.84|12244.84|12244.84|0
1638348410000|2021-12-01 08:46:50|12244.63|12244.63|12246.64|12246.64|12246.64|12246.64|12244.63|12244.63|0
1638348420000|2021-12-01 08:47:00|12247.87|12247.87|12249.33|12249.33|12249.41|12249.41|12247.87|12247.87|0
1638348440000|2021-12-01 08:47:20|12248.33|12248.33|12248.17|12248.17|12248.33|12248.33|12248.17|12248.17|0
1638348450000|2021-12-01 08:47:30|12248|12248|12248|12248|12248|12248|12248|12248|0
1638348460000|2021-12-01 08:47:40|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|12248.22|0
1638348470000|2021-12-01 08:47:50|12248.57|12248.57|12248.57|12248.57|12248.57|12248.57|12248.57|12248.57|0
1638348490000|2021-12-01 08:48:10|12248.69|12248.69|12248.81|12248.81|12248.81|12248.81|12248.69|12248.69|0
1638348500000|2021-12-01 08:48:20|12250.44|12250.44|12250.58|12250.58|12250.66|12250.66|12250.44|12250.44|0
1638348510000|2021-12-01 08:48:30|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|12250.63|0
1638348530000|2021-12-01 08:48:50|12251.04|12251.04|12252.52|12252.52|12253.53|12253.53|12250.94|12250.94|0
1638348540000|2021-12-01 08:49:00|12253.04|12253.04|12255.24|12255.24|12255.24|12255.24|12253.04|12253.04|0
1638348550000|2021-12-01 08:49:10|12255.47|12255.47|12256.24|12256.24|12256.24|12256.24|12255|12255|0
1638348560000|2021-12-01 08:49:20|12255|12255|12255.91|12255.91|12256.34|12256.34|12255|12255|0
1638348570000|2021-12-01 08:49:30|12256.91|12256.91|12255.68|12255.68|12256.91|12256.91|12255.68|12255.68|0
1638348580000|2021-12-01 08:49:40|12256.69|12256.69|12256.69|12256.69|12256.69|12256.69|12256.69|12256.69|0
1638348590000|2021-12-01 08:49:50|12257.92|12257.92|12257.75|12257.75|12257.92|12257.92|12257.75|12257.75|0
1638348600000|2021-12-01 08:50:00|12257.87|12257.87|12254.32|12254.32|12258.1|12258.1|12254.32|12254.32|0
1638348610000|2021-12-01 08:50:10|12253.15|12253.15|12251.82|12251.82|12253.54|12253.54|12251.82|12251.82|0
1638348620000|2021-12-01 08:50:20|12252.82|12252.82|12252|12252|12252.82|12252.82|12252|12252|0
1638348630000|2021-12-01 08:50:30|12251.85|12251.85|12250.54|12250.54|12251.9|12251.9|12250.54|12250.54|0
1638348640000|2021-12-01 08:50:40|12251.54|12251.54|12251.72|12251.72|12251.72|12251.72|12251.54|12251.54|0
1638348650000|2021-12-01 08:50:50|12250.71|12250.71|12250.41|12250.41|12250.93|12250.93|12250.41|12250.41|0
1638348660000|2021-12-01 08:51:00|12250.36|12250.36|12249.28|12249.28|12250.36|12250.36|12249.07|12249.07|0
1638348670000|2021-12-01 08:51:10|12248.93|12248.93|12249.36|12249.36|12249.36|12249.36|12248.93|12248.93|0
1638348680000|2021-12-01 08:51:20|12249.58|12249.58|12249.94|12249.94|12249.94|12249.94|12249.58|12249.58|0
1638348690000|2021-12-01 08:51:30|12248.93|12248.93|12249.94|12249.94|12249.94|12249.94|12248.93|12248.93|0
1638348700000|2021-12-01 08:51:40|12250.45|12250.45|12250.24|12250.24|12250.45|12250.45|12250.24|12250.24|0
1638348710000|2021-12-01 08:51:50|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|12250.75|0
1638348720000|2021-12-01 08:52:00|12251.31|12251.31|12257.09|12257.09|12257.09|12257.09|12251.16|12251.16|0
1638348730000|2021-12-01 08:52:10|12257.3|12257.3|12257.9|12257.9|12257.9|12257.9|12257.09|12257.09|0
1638348740000|2021-12-01 08:52:20|12258.12|12258.12|12259.67|12259.67|12259.67|12259.67|12258.12|12258.12|0
1638348760000|2021-12-01 08:52:40|12259.4|12259.4|12259.4|12259.4|12259.4|12259.4|12259.4|12259.4|0
1638348770000|2021-12-01 08:52:50|12259.62|12259.62|12259.45|12259.45|12259.62|12259.62|12259.45|12259.45|0
1638348810000|2021-12-01 08:53:30|12259.33|12259.33|12259.33|12259.33|12259.33|12259.33|12259.11|12259.11|0
1638348820000|2021-12-01 08:53:40|12263.02|12263.02|12263.08|12263.08|12263.08|12263.08|12262.79|12262.79|0
1638348830000|2021-12-01 08:53:50|12262.73|12262.73|12262.73|12262.73|12262.73|12262.73|12262.73|12262.73|0
1638348840000|2021-12-01 08:54:00|12266.75|12266.75|12266.24|12266.24|12266.75|12266.75|12266.24|12266.24|0
1638348860000|2021-12-01 08:54:20|12266.95|12266.95|12269.55|12269.55|12269.55|12269.55|12266.54|12266.54|0
1638348870000|2021-12-01 08:54:30|12270.56|12270.56|12270.56|12270.56|12270.56|12270.56|12270.56|12270.56|0
1638348880000|2021-12-01 08:54:40|12269.55|12269.55|12269.55|12269.55|12269.55|12269.55|12269.55|12269.55|0
1638348890000|2021-12-01 08:54:50|12269.82|12269.82|12269.6|12269.6|12269.82|12269.82|12269.6|12269.6|0
1638348900000|2021-12-01 08:55:00|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|0
1638348910000|2021-12-01 08:55:10|12268.02|12268.02|12268.02|12268.02|12268.02|12268.02|12268.02|12268.02|0
1638348920000|2021-12-01 08:55:20|12268.37|12268.37|12274.14|12274.14|12274.76|12274.76|12268.37|12268.37|0
1638348930000|2021-12-01 08:55:30|12274.29|12274.29|12273.49|12273.49|12274.29|12274.29|12273.49|12273.49|0
1638348940000|2021-12-01 08:55:40|12273.74|12273.74|12273.9|12273.9|12273.9|12273.9|12273.74|12273.74|0
1638348950000|2021-12-01 08:55:50|12273.73|12273.73|12275.49|12275.49|12275.49|12275.49|12273.73|12273.73|0
1638348960000|2021-12-01 08:56:00|12275.84|12275.84|12278.23|12278.23|12278.23|12278.23|12275.5|12275.5|0
1638348990000|2021-12-01 08:56:30|12274.99|12274.99|12277.01|12277.01|12277.01|12277.01|12274.99|12274.99|0
1638349000000|2021-12-01 08:56:40|12274.99|12274.99|12274.99|12274.99|12274.99|12274.99|12274.99|12274.99|0
1638349010000|2021-12-01 08:56:50|12277.46|12277.46|12281|12281|12281|12281|12277.46|12277.46|0
1638349020000|2021-12-01 08:57:00|12280.9|12280.9|12280.78|12280.78|12281.94|12281.94|12280.78|12280.78|0
1638349030000|2021-12-01 08:57:10|12281.17|12281.17|12280.3|12280.3|12282.24|12282.24|12280.3|12280.3|0
1638349040000|2021-12-01 08:57:20|12279.29|12279.29|12280.87|12280.87|12280.87|12280.87|12279.29|12279.29|0
1638349050000|2021-12-01 08:57:30|12281.87|12281.87|12282.54|12282.54|12282.88|12282.88|12281.87|12281.87|0
1638349060000|2021-12-01 08:57:40|12284.56|12284.56|12284.56|12284.56|12284.56|12284.56|12283.55|12283.55|0
1638349070000|2021-12-01 08:57:50|12284.99|12284.99|12285.32|12285.32|12285.32|12285.32|12283.98|12283.98|0
1638349080000|2021-12-01 08:58:00|12284.98|12284.98|12288.55|12288.55|12288.85|12288.85|12284.98|12284.98|0
1638349090000|2021-12-01 08:58:10|12288.77|12288.77|12290.43|12290.43|12290.43|12290.43|12288.77|12288.77|0
1638349100000|2021-12-01 08:58:20|12290.7|12290.7|12289.69|12289.69|12290.7|12290.7|12289.69|12289.69|0
1638349110000|2021-12-01 08:58:30|12287.68|12287.68|12287.68|12287.68|12287.68|12287.68|12287.68|12287.68|0
1638349140000|2021-12-01 08:59:00|12288.2|12288.2|12289.2|12289.2|12289.2|12289.2|12288.2|12288.2|0
1638349150000|2021-12-01 08:59:10|12287.19|12287.19|12285.69|12285.69|12287.19|12287.19|12285.18|12285.18|0
1638349160000|2021-12-01 08:59:20|12285.91|12285.91|12285.48|12285.48|12286.53|12286.53|12285.48|12285.48|0
1638349170000|2021-12-01 08:59:30|12285.58|12285.58|12283.57|12283.57|12285.58|12285.58|12283.57|12283.57|0
1638349190000|2021-12-01 08:59:50|12282.56|12282.56|12283.58|12283.58|12283.58|12283.58|12282.46|12282.46|0
1638349200000|2021-12-01 09:00:00|12283.34|12283.34|12283.92|12283.92|12284.57|12284.57|12283.34|12283.34|0
1638349210000|2021-12-01 09:00:10|12283.71|12283.71|12283.64|12283.64|12283.71|12283.71|12283.16|12283.16|0
1638349220000|2021-12-01 09:00:20|12283.86|12283.86|12283.04|12283.04|12283.86|12283.86|12283.04|12283.04|0
1638349240000|2021-12-01 09:00:40|12282.62|12282.62|12281.39|12281.39|12282.62|12282.62|12281.39|12281.39|0
1638349250000|2021-12-01 09:00:50|12281.61|12281.61|12283.05|12283.05|12283.05|12283.05|12281.61|12281.61|0
1638349260000|2021-12-01 09:01:00|12282.54|12282.54|12282.54|12282.54|12282.54|12282.54|12282.54|12282.54|0
1638349270000|2021-12-01 09:01:10|12284.55|12284.55|12289.14|12289.14|12291.15|12291.15|12284.55|12284.55|0
1638349280000|2021-12-01 09:01:20|12292.15|12292.15|12294.64|12294.64|12294.64|12294.64|12291.36|12291.36|0
1638349290000|2021-12-01 09:01:30|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|12295.03|0
1638349300000|2021-12-01 09:01:40|12295.25|12295.25|12295.25|12295.25|12295.25|12295.25|12295.25|12295.25|0
1638349310000|2021-12-01 09:01:50|12294.25|12294.25|12295.25|12295.25|12295.25|12295.25|12294.25|12294.25|0
1638349320000|2021-12-01 09:02:00|12296.26|12296.26|12300.22|12300.22|12300.46|12300.46|12296.26|12296.26|0
1638349330000|2021-12-01 09:02:10|12300.46|12300.46|12298.44|12298.44|12300.46|12300.46|12298.44|12298.44|0
1638349350000|2021-12-01 09:02:30|12298.61|12298.61|12294.88|12294.88|12298.61|12298.61|12294.88|12294.88|0
1638349360000|2021-12-01 09:02:40|12293.83|12293.83|12289.05|12289.05|12293.83|12293.83|12289.05|12289.05|0
1638349370000|2021-12-01 09:02:50|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|12288.64|0
1638349380000|2021-12-01 09:03:00|12286.63|12286.63|12286.85|12286.85|12286.85|12286.85|12286.63|12286.63|0
1638349400000|2021-12-01 09:03:20|12286.97|12286.97|12286.97|12286.97|12286.97|12286.97|12286.97|12286.97|0
1638349410000|2021-12-01 09:03:30|12286.75|12286.75|12286.12|12286.12|12286.97|12286.97|12285.9|12285.9|0
1638349420000|2021-12-01 09:03:40|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|12287.13|0
1638349440000|2021-12-01 09:04:00|12286.12|12286.12|12287.78|12287.78|12287.78|12287.78|12286.12|12286.12|0
1638349450000|2021-12-01 09:04:10|12289.8|12289.8|12289.8|12289.8|12289.8|12289.8|12289.8|12289.8|0
1638349470000|2021-12-01 09:04:30|12293.82|12293.82|12296.35|12296.35|12296.35|12296.35|12293.82|12293.82|0
1638349480000|2021-12-01 09:04:40|12295.34|12295.34|12293.69|12293.69|12295.34|12295.34|12293.69|12293.69|0
1638349490000|2021-12-01 09:04:50|12292.68|12292.68|12291.67|12291.67|12292.68|12292.68|12291.67|12291.67|0
1638349500000|2021-12-01 09:05:00|12293.91|12293.91|12297.25|12297.25|12297.25|12297.25|12293.91|12293.91|0
1638349510000|2021-12-01 09:05:10|12297.68|12297.68|12300.75|12300.75|12300.75|12300.75|12297.68|12297.68|0
1638349530000|2021-12-01 09:05:30|12301.02|12301.02|12301.76|12301.76|12301.76|12301.76|12301.02|12301.02|0
1638349540000|2021-12-01 09:05:40|12304.23|12304.23|12304.39|12304.39|12304.66|12304.66|12304.23|12304.23|0
1638349560000|2021-12-01 09:06:00|12303.98|12303.98|12303.53|12303.53|12304.26|12304.26|12303.31|12303.31|0
1638349570000|2021-12-01 09:06:10|12303.1|12303.1|12301.89|12301.89|12303.1|12303.1|12301.33|12301.33|0
1638349580000|2021-12-01 09:06:20|12302.1|12302.1|12302.27|12302.27|12302.27|12302.27|12302.1|12302.1|0
1638349610000|2021-12-01 09:06:50|12303.5|12303.5|12303.5|12303.5|12303.5|12303.5|12303.5|12303.5|0
1638349620000|2021-12-01 09:07:00|12303.91|12303.91|12302.09|12302.09|12304.1|12304.1|12302.09|12302.09|0
1638349630000|2021-12-01 09:07:10|12302.5|12302.5|12302.5|12302.5|12302.5|12302.5|12302.5|12302.5|0
1638349650000|2021-12-01 09:07:30|12302.71|12302.71|12302.71|12302.71|12302.71|12302.71|12302.71|12302.71|0
1638349660000|2021-12-01 09:07:40|12301.48|12301.48|12301.63|12301.63|12301.63|12301.63|12301.48|12301.48|0
1638349670000|2021-12-01 09:07:50|12305.06|12305.06|12306.72|12306.72|12306.83|12306.83|12305.06|12305.06|0
1638349680000|2021-12-01 09:08:00|12306.89|12306.89|12307.03|12307.03|12307.39|12307.39|12306.68|12306.68|0
1638349690000|2021-12-01 09:08:10|12306.63|12306.63|12306.22|12306.22|12306.63|12306.63|12306.22|12306.22|0
1638349700000|2021-12-01 09:08:20|12306.14|12306.14|12306.14|12306.14|12306.14|12306.14|12306.14|12306.14|0
1638349710000|2021-12-01 09:08:30|12305.13|12305.13|12305.13|12305.13|12305.13|12305.13|12305.13|12305.13|0
1638349730000|2021-12-01 09:08:50|12304.13|12304.13|12303.15|12303.15|12304.13|12304.13|12302.63|12302.63|0
1638349740000|2021-12-01 09:09:00|12302.63|12302.63|12303.51|12303.51|12303.51|12303.51|12302.63|12302.63|0
1638349750000|2021-12-01 09:09:10|12304.04|12304.04|12304.04|12304.04|12304.04|12304.04|12304.04|12304.04|0
1638349760000|2021-12-01 09:09:20|12303.82|12303.82|12302.82|12302.82|12303.82|12303.82|12302.82|12302.82|0
1638349770000|2021-12-01 09:09:30|12302|12302|12302|12302|12302|12302|12302|12302|0
1638349780000|2021-12-01 09:09:40|12303.01|12303.01|12302.9|12302.9|12303.16|12303.16|12302.9|12302.9|0
1638349790000|2021-12-01 09:09:50|12301.67|12301.67|12302.37|12302.37|12302.37|12302.37|12301.67|12301.67|0
1638349800000|2021-12-01 09:10:00|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|0
1638349810000|2021-12-01 09:10:10|12302.08|12302.08|12302.04|12302.04|12302.08|12302.08|12301.96|12301.96|0
1638349820000|2021-12-01 09:10:20|12301.04|12301.04|12300.96|12300.96|12301.04|12301.04|12300.03|12300.03|0
1638349830000|2021-12-01 09:10:30|12301.2|12301.2|12301.2|12301.2|12301.2|12301.2|12301.2|12301.2|0
1638349860000|2021-12-01 09:11:00|12301.44|12301.44|12301.68|12301.68|12301.68|12301.68|12301.44|12301.44|0
1638349870000|2021-12-01 09:11:10|12301.85|12301.85|12301.85|12301.85|12301.85|12301.85|12301.85|12301.85|0
1638349880000|2021-12-01 09:11:20|12302.2|12302.2|12302.39|12302.39|12302.39|12302.39|12302.2|12302.2|0
1638349890000|2021-12-01 09:11:30|12304.98|12304.98|12307.07|12307.07|12307.07|12307.07|12304.98|12304.98|0
1638349910000|2021-12-01 09:11:50|12310.09|12310.09|12309.29|12309.29|12310.09|12310.09|12308.86|12308.86|0
1638349920000|2021-12-01 09:12:00|12310.29|12310.29|12312.64|12312.64|12312.64|12312.64|12309.29|12309.29|0
1638349930000|2021-12-01 09:12:10|12313.65|12313.65|12310.1|12310.1|12313.65|12313.65|12310.1|12310.1|0
1638349940000|2021-12-01 09:12:20|12308.87|12308.87|12305.78|12305.78|12308.87|12308.87|12305.78|12305.78|0
1638349950000|2021-12-01 09:12:30|12305.57|12305.57|12304.74|12304.74|12306.57|12306.57|12304.74|12304.74|0
1638349960000|2021-12-01 09:12:40|12304.91|12304.91|12307.93|12307.93|12307.93|12307.93|12304.91|12304.91|0
1638349970000|2021-12-01 09:12:50|12308.05|12308.05|12309.36|12309.36|12309.36|12309.36|12308.05|12308.05|0
1638349980000|2021-12-01 09:13:00|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|12310.6|0
1638349990000|2021-12-01 09:13:10|12310.38|12310.38|12308.58|12308.58|12310.59|12310.59|12308.58|12308.58|0
1638350010000|2021-12-01 09:13:30|12308.41|12308.41|12304.46|12304.46|12308.41|12308.41|12304.05|12304.05|0
1638350020000|2021-12-01 09:13:40|12304.68|12304.68|12304.68|12304.68|12304.68|12304.68|12304.68|12304.68|0
1638350030000|2021-12-01 09:13:50|12303.68|12303.68|12303.33|12303.33|12303.68|12303.68|12303.33|12303.33|0
1638350040000|2021-12-01 09:14:00|12303.74|12303.74|12305.09|12305.09|12305.09|12305.09|12303.74|12303.74|0
1638350060000|2021-12-01 09:14:20|12305.31|12305.31|12305.44|12305.44|12305.44|12305.44|12305.31|12305.31|0
1638350080000|2021-12-01 09:14:40|12306.44|12306.44|12309.4|12309.4|12309.4|12309.4|12306.44|12306.44|0
1638350090000|2021-12-01 09:14:50|12309.92|12309.92|12309.92|12309.92|12309.92|12309.92|12309.92|12309.92|0
1638350100000|2021-12-01 09:15:00|12310.16|12310.16|12310.66|12310.66|12310.78|12310.78|12310.16|12310.16|0
1638350110000|2021-12-01 09:15:10|12311.18|12311.18|12311.18|12311.18|12311.18|12311.18|12311.18|12311.18|0
1638350120000|2021-12-01 09:15:20|12315.2|12315.2|12315.2|12315.2|12315.2|12315.2|12315.2|12315.2|0
1638350140000|2021-12-01 09:15:40|12314.2|12314.2|12318.22|12318.22|12320.23|12320.23|12314.2|12314.2|0
1638350150000|2021-12-01 09:15:50|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|12317.21|0
1638350190000|2021-12-01 09:16:30|12319.44|12319.44|12322.69|12322.69|12322.69|12322.69|12319.36|12319.36|0
1638350200000|2021-12-01 09:16:40|12322.48|12322.48|12322.48|12322.48|12322.48|12322.48|12322.48|12322.48|0
1638350210000|2021-12-01 09:16:50|12324.49|12324.49|12324.49|12324.49|12324.49|12324.49|12324.49|12324.49|0
1638350220000|2021-12-01 09:17:00|12323.48|12323.48|12323.13|12323.13|12323.48|12323.48|12323.13|12323.13|0
1638350230000|2021-12-01 09:17:10|12323.37|12323.37|12324.6|12324.6|12324.6|12324.6|12323.37|12323.37|0
1638350240000|2021-12-01 09:17:20|12324.68|12324.68|12325.2|12325.2|12325.2|12325.2|12324.68|12324.68|0
1638350250000|2021-12-01 09:17:30|12325.44|12325.44|12326.93|12326.93|12326.93|12326.93|12325.44|12325.44|0
1638350260000|2021-12-01 09:17:40|12327.15|12327.15|12332.41|12332.41|12332.46|12332.46|12326.73|12326.73|0
1638350270000|2021-12-01 09:17:50|12334.05|12334.05|12333.34|12333.34|12334.26|12334.26|12333.34|12333.34|0
1638350280000|2021-12-01 09:18:00|12333.45|12333.45|12334.68|12334.68|12334.68|12334.68|12333.45|12333.45|0
1638350290000|2021-12-01 09:18:10|12334.6|12334.6|12333.12|12333.12|12335.19|12335.19|12333.12|12333.12|0
1638350300000|2021-12-01 09:18:20|12333.28|12333.28|12333.28|12333.28|12333.28|12333.28|12333.28|12333.28|0
1638350310000|2021-12-01 09:18:30|12333.06|12333.06|12332.71|12332.71|12333.06|12333.06|12332.71|12332.71|0
1638350320000|2021-12-01 09:18:40|12332.3|12332.3|12331.96|12331.96|12332.33|12332.33|12331.75|12331.75|0
1638350330000|2021-12-01 09:18:50|12331.85|12331.85|12331.85|12331.85|12331.85|12331.85|12331.85|12331.85|0
1638350340000|2021-12-01 09:19:00|12331.44|12331.44|12329.75|12329.75|12331.44|12331.44|12329.32|12329.32|0
1638350350000|2021-12-01 09:19:10|12329.67|12329.67|12329.47|12329.47|12329.67|12329.67|12329.47|12329.47|0
1638350360000|2021-12-01 09:19:20|12329.25|12329.25|12327.24|12327.24|12329.25|12329.25|12327.24|12327.24|0
1638350370000|2021-12-01 09:19:30|12327.32|12327.32|12326.61|12326.61|12327.32|12327.32|12326.61|12326.61|0
1638350380000|2021-12-01 09:19:40|12326.48|12326.48|12326.07|12326.07|12326.48|12326.48|12326.07|12326.07|0
1638350390000|2021-12-01 09:19:50|12326.2|12326.2|12325.79|12325.79|12326.2|12326.2|12325.79|12325.79|0
1638350400000|2021-12-01 09:20:00|12322.77|12322.77|12321.14|12321.14|12322.77|12322.77|12320.98|12320.98|0
1638350410000|2021-12-01 09:20:10|12323.38|12323.38|12323.38|12323.38|12323.38|12323.38|12323.38|12323.38|0
1638350420000|2021-12-01 09:20:20|12323.56|12323.56|12323.39|12323.39|12323.56|12323.56|12323.39|12323.39|0
1638350430000|2021-12-01 09:20:30|12323.56|12323.56|12321.43|12321.43|12323.86|12323.86|12321.43|12321.43|0
1638350440000|2021-12-01 09:20:40|12320.2|12320.2|12320.2|12320.2|12320.2|12320.2|12320.2|12320.2|0
1638350450000|2021-12-01 09:20:50|12320.09|12320.09|12320.09|12320.09|12320.09|12320.09|12320.09|12320.09|0
1638350460000|2021-12-01 09:21:00|12320.14|12320.14|12319.91|12319.91|12320.14|12320.14|12319.91|12319.91|0
1638350470000|2021-12-01 09:21:10|12319.74|12319.74|12317.35|12317.35|12319.74|12319.74|12317.35|12317.35|0
1638350480000|2021-12-01 09:21:20|12317.19|12317.19|12317.19|12317.19|12317.19|12317.19|12317.19|12317.19|0
1638350490000|2021-12-01 09:21:30|12316.75|12316.75|12316.75|12316.75|12316.75|12316.75|12316.75|12316.75|0
1638350500000|2021-12-01 09:21:40|12316.24|12316.24|12316.24|12316.24|12316.24|12316.24|12316.24|12316.24|0
1638350510000|2021-12-01 09:21:50|12316.48|12316.48|12317.48|12317.48|12317.48|12317.48|12316.48|12316.48|0
1638350520000|2021-12-01 09:22:00|12317.56|12317.56|12316.56|12316.56|12317.56|12317.56|12316.56|12316.56|0
1638350540000|2021-12-01 09:22:20|12316.34|12316.34|12313.49|12313.49|12316.34|12316.34|12313.49|12313.49|0
1638350550000|2021-12-01 09:22:30|12312.84|12312.84|12311.65|12311.65|12312.84|12312.84|12311.65|12311.65|0
1638350560000|2021-12-01 09:22:40|12311.48|12311.48|12308.88|12308.88|12311.69|12311.69|12305.86|12305.86|0
1638350570000|2021-12-01 09:22:50|12308.62|12308.62|12310.49|12310.49|12310.7|12310.7|12308.62|12308.62|0
1638350580000|2021-12-01 09:23:00|12310.13|12310.13|12309.94|12309.94|12310.45|12310.45|12308.73|12308.73|0
1638350590000|2021-12-01 09:23:10|12308.93|12308.93|12309.77|12309.77|12310.77|12310.77|12308.76|12308.76|0
1638350600000|2021-12-01 09:23:20|12309.59|12309.59|12309.42|12309.42|12309.59|12309.59|12309.42|12309.42|0
1638350620000|2021-12-01 09:23:40|12308.71|12308.71|12307.23|12307.23|12308.71|12308.71|12307.23|12307.23|0
1638350630000|2021-12-01 09:23:50|12306.78|12306.78|12303.54|12303.54|12306.78|12306.78|12303.54|12303.54|0
1638350640000|2021-12-01 09:24:00|12303.75|12303.75|12303.32|12303.32|12303.75|12303.75|12303.32|12303.32|0
1638350650000|2021-12-01 09:24:10|12303.53|12303.53|12304.35|12304.35|12304.35|12304.35|12303.34|12303.34|0
1638350690000|2021-12-01 09:24:50|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|12304.23|0
1638350700000|2021-12-01 09:25:00|12302.81|12302.81|12300.2|12300.2|12302.81|12302.81|12300.2|12300.2|0
1638350710000|2021-12-01 09:25:10|12299.98|12299.98|12299.81|12299.81|12299.98|12299.98|12299.81|12299.81|0
1638350730000|2021-12-01 09:25:30|12299.89|12299.89|12301.11|12301.11|12301.11|12301.11|12299.89|12299.89|0
1638350740000|2021-12-01 09:25:40|12299.09|12299.09|12299.67|12299.67|12300.1|12300.1|12299.09|12299.09|0
1638350750000|2021-12-01 09:25:50|12298.44|12298.44|12300.94|12300.94|12300.94|12300.94|12298.44|12298.44|0
1638350760000|2021-12-01 09:26:00|12299.93|12299.93|12301.38|12301.38|12301.38|12301.38|12299.37|12299.37|0
1638350780000|2021-12-01 09:26:20|12303.39|12303.39|12303.72|12303.72|12303.72|12303.72|12303.39|12303.39|0
1638350790000|2021-12-01 09:26:30|12302.71|12302.71|12302.14|12302.14|12302.71|12302.71|12301.49|12301.49|0
1638350800000|2021-12-01 09:26:40|12302.4|12302.4|12301.4|12301.4|12302.4|12302.4|12301.4|12301.4|0
1638350810000|2021-12-01 09:26:50|12301.18|12301.18|12301.54|12301.54|12301.71|12301.71|12301.18|12301.18|0
1638350820000|2021-12-01 09:27:00|12301.36|12301.36|12301.77|12301.77|12301.77|12301.77|12301.36|12301.36|0
1638350830000|2021-12-01 09:27:10|12297.75|12297.75|12299.99|12299.99|12299.99|12299.99|12297.75|12297.75|0
1638350850000|2021-12-01 09:27:30|12301.22|12301.22|12301.43|12301.43|12301.43|12301.43|12301.22|12301.22|0
1638350880000|2021-12-01 09:28:00|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|12301.65|0
1638350890000|2021-12-01 09:28:10|12300.64|12300.64|12300.64|12300.64|12300.64|12300.64|12300.64|12300.64|0
1638350920000|2021-12-01 09:28:40|12300.4|12300.4|12299.4|12299.4|12300.4|12300.4|12299.4|12299.4|0
1638350940000|2021-12-01 09:29:00|12299.71|12299.71|12299.71|12299.71|12299.71|12299.71|12299.71|12299.71|0
1638350950000|2021-12-01 09:29:10|12300.12|12300.12|12302.64|12302.64|12302.64|12302.64|12300.12|12300.12|0
1638350970000|2021-12-01 09:29:30|12302.8|12302.8|12303.15|12303.15|12303.15|12303.15|12302.8|12302.8|0
1638350980000|2021-12-01 09:29:40|12301.92|12301.92|12302.19|12302.19|12302.19|12302.19|12301.92|12301.92|0
1638351000000|2021-12-01 09:30:00|12302.11|12302.11|12299.6|12299.6|12302.11|12302.11|12299.6|12299.6|0
1638351010000|2021-12-01 09:30:10|12302.61|12302.61|12303.84|12303.84|12303.84|12303.84|12302.61|12302.61|0
1638351020000|2021-12-01 09:30:20|12305.86|12305.86|12307.87|12307.87|12307.87|12307.87|12305.86|12305.86|0
1638351030000|2021-12-01 09:30:30|12306.86|12306.86|12305.86|12305.86|12306.86|12306.86|12305.86|12305.86|0
1638351040000|2021-12-01 09:30:40|12305.64|12305.64|12307.36|12307.36|12307.36|12307.36|12305.64|12305.64|0
1638351050000|2021-12-01 09:30:50|12305.34|12305.34|12305.34|12305.34|12305.34|12305.34|12305.34|12305.34|0
1638351060000|2021-12-01 09:31:00|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|0
1638351070000|2021-12-01 09:31:10|12305.37|12305.37|12305.37|12305.37|12305.37|12305.37|12305.37|12305.37|0
1638351080000|2021-12-01 09:31:20|12306.6|12306.6|12307.03|12307.03|12307.03|12307.03|12306.6|12306.6|0
1638351100000|2021-12-01 09:31:40|12307.27|12307.27|12307.27|12307.27|12307.27|12307.27|12307.27|12307.27|0
1638351110000|2021-12-01 09:31:50|12307.12|12307.12|12307.12|12307.12|12307.12|12307.12|12307.12|12307.12|0
1638351120000|2021-12-01 09:32:00|12307.36|12307.36|12307.01|12307.01|12307.36|12307.36|12307.01|12307.01|0
1638351130000|2021-12-01 09:32:10|12307.28|12307.28|12305.27|12305.27|12307.28|12307.28|12305.27|12305.27|0
1638351140000|2021-12-01 09:32:20|12306.27|12306.27|12307.39|12307.39|12307.39|12307.39|12306.27|12306.27|0
1638351150000|2021-12-01 09:32:30|12307.86|12307.86|12306.85|12306.85|12307.86|12307.86|12306.63|12306.63|0
1638351170000|2021-12-01 09:32:50|12306.69|12306.69|12305.68|12305.68|12306.69|12306.69|12305.68|12305.68|0
1638351180000|2021-12-01 09:33:00|12306.91|12306.91|12306.91|12306.91|12306.91|12306.91|12306.91|12306.91|0
1638351200000|2021-12-01 09:33:20|12307.92|12307.92|12307.92|12307.92|12307.92|12307.92|12307.92|12307.92|0
1638351210000|2021-12-01 09:33:30|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|12308.14|0
1638351220000|2021-12-01 09:33:40|12307.98|12307.98|12308.06|12308.06|12308.06|12308.06|12307.98|12307.98|0
1638351240000|2021-12-01 09:34:00|12310.07|12310.07|12311.86|12311.86|12312.87|12312.87|12310.07|12310.07|0
1638351250000|2021-12-01 09:34:10|12313.87|12313.87|12313.87|12313.87|12314.88|12314.88|12313.87|12313.87|0
1638351260000|2021-12-01 09:34:20|12312.65|12312.65|12313.76|12313.76|12313.76|12313.76|12312.65|12312.65|0
1638351270000|2021-12-01 09:34:30|12314.99|12314.99|12318.56|12318.56|12318.56|12318.56|12314.99|12314.99|0
1638351280000|2021-12-01 09:34:40|12318.77|12318.77|12316.39|12316.39|12318.77|12318.77|12316.39|12316.39|0
1638351290000|2021-12-01 09:34:50|12315.38|12315.38|12317.21|12317.21|12317.21|12317.21|12315.38|12315.38|0
1638351300000|2021-12-01 09:35:00|12317.36|12317.36|12317.52|12317.52|12317.52|12317.52|12317.21|12317.21|0
1638351310000|2021-12-01 09:35:10|12315.51|12315.51|12313.69|12313.69|12315.51|12315.51|12313.69|12313.69|0
1638351320000|2021-12-01 09:35:20|12314.69|12314.69|12314.69|12314.69|12314.69|12314.69|12314.69|12314.69|0
1638351330000|2021-12-01 09:35:30|12314.93|12314.93|12314.93|12314.93|12314.93|12314.93|12314.93|12314.93|0
1638351340000|2021-12-01 09:35:40|12314.61|12314.61|12314.61|12314.61|12314.61|12314.61|12314.61|12314.61|0
1638351350000|2021-12-01 09:35:50|12312.24|12312.24|12312.01|12312.01|12312.24|12312.24|12311.89|12311.89|0
1638351360000|2021-12-01 09:36:00|12311|12311|12310.17|12310.17|12311|12311|12310|12310|0
1638351370000|2021-12-01 09:36:10|12309.93|12309.93|12310.5|12310.5|12310.5|12310.5|12309.82|12309.82|0
1638351380000|2021-12-01 09:36:20|12310.16|12310.16|12311.16|12311.16|12311.16|12311.16|12310.16|12310.16|0
1638351390000|2021-12-01 09:36:30|12311.51|12311.51|12311.38|12311.38|12311.51|12311.51|12311.16|12311.16|0
1638351400000|2021-12-01 09:36:40|12311.17|12311.17|12311.17|12311.17|12311.17|12311.17|12311.17|12311.17|0
1638351410000|2021-12-01 09:36:50|12313.18|12313.18|12316.13|12316.13|12316.36|12316.36|12313.18|12313.18|0
1638351420000|2021-12-01 09:37:00|12316.32|12316.32|12315.86|12315.86|12316.86|12316.86|12315.86|12315.86|0
1638351440000|2021-12-01 09:37:20|12314.62|12314.62|12315.86|12315.86|12315.86|12315.86|12314.62|12314.62|0
1638351470000|2021-12-01 09:37:50|12315.93|12315.93|12316.15|12316.15|12316.15|12316.15|12315.93|12315.93|0
1638351480000|2021-12-01 09:38:00|12318.16|12318.16|12319.25|12319.25|12319.25|12319.25|12318.16|12318.16|0
1638351490000|2021-12-01 09:38:10|12318.25|12318.25|12319.56|12319.56|12319.97|12319.97|12318.25|12318.25|0
1638351500000|2021-12-01 09:38:20|12319.73|12319.73|12319.56|12319.56|12319.73|12319.73|12319.56|12319.56|0
1638351510000|2021-12-01 09:38:30|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|12319.73|0
1638351520000|2021-12-01 09:38:40|12320.14|12320.14|12320.66|12320.66|12320.66|12320.66|12320.14|12320.14|0
1638351530000|2021-12-01 09:38:50|12321.09|12321.09|12321.44|12321.44|12321.44|12321.44|12321.09|12321.09|0
1638351540000|2021-12-01 09:39:00|12321.96|12321.96|12322.44|12322.44|12322.44|12322.44|12321.96|12321.96|0
1638351550000|2021-12-01 09:39:10|12322.27|12322.27|12324.74|12324.74|12324.74|12324.74|12322.27|12322.27|0
1638351560000|2021-12-01 09:39:20|12325.1|12325.1|12325.23|12325.23|12325.23|12325.23|12325.1|12325.1|0
1638351570000|2021-12-01 09:39:30|12325.64|12325.64|12325.81|12325.81|12325.81|12325.81|12325.64|12325.64|0
1638351580000|2021-12-01 09:39:40|12324.8|12324.8|12325.02|12325.02|12325.02|12325.02|12324.6|12324.6|0
1638351590000|2021-12-01 09:39:50|12325.1|12325.1|12325.1|12325.1|12325.1|12325.1|12325.1|12325.1|0
1638351610000|2021-12-01 09:40:10|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|12325.91|0
1638351620000|2021-12-01 09:40:20|12326.39|12326.39|12326.44|12326.44|12326.61|12326.61|12326.39|12326.39|0
1638351650000|2021-12-01 09:40:50|12326.24|12326.24|12326.24|12326.24|12326.24|12326.24|12326.24|12326.24|0
1638351670000|2021-12-01 09:41:10|12325.23|12325.23|12324.82|12324.82|12325.23|12325.23|12324.82|12324.82|0
1638351680000|2021-12-01 09:41:20|12324.39|12324.39|12318.55|12318.55|12324.39|12324.39|12317.48|12317.48|0
1638351690000|2021-12-01 09:41:30|12318.33|12318.33|12320.29|12320.29|12320.56|12320.56|12318.33|12318.33|0
1638351700000|2021-12-01 09:41:40|12321.3|12321.3|12321.3|12321.3|12321.3|12321.3|12321.3|12321.3|0
1638351710000|2021-12-01 09:41:50|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|12320.98|0
1638351720000|2021-12-01 09:42:00|12319.97|12319.97|12318.45|12318.45|12319.97|12319.97|12318.45|12318.45|0
1638351730000|2021-12-01 09:42:10|12318.22|12318.22|12317.98|12317.98|12318.22|12318.22|12317.98|12317.98|0
1638351740000|2021-12-01 09:42:20|12318.99|12318.99|12318.99|12318.99|12318.99|12318.99|12318.99|12318.99|0
1638351750000|2021-12-01 09:42:30|12318.77|12318.77|12319.13|12319.13|12319.13|12319.13|12318.77|12318.77|0
1638351760000|2021-12-01 09:42:40|12319.01|12319.01|12318.78|12318.78|12319.01|12319.01|12318.78|12318.78|0
1638351770000|2021-12-01 09:42:50|12319.29|12319.29|12316.85|12316.85|12319.29|12319.29|12316.85|12316.85|0
1638351780000|2021-12-01 09:43:00|12317.08|12317.08|12316.97|12316.97|12317.08|12317.08|12316.97|12316.97|0
1638351790000|2021-12-01 09:43:10|12315.96|12315.96|12315.96|12315.96|12315.96|12315.96|12315.96|12315.96|0
1638351800000|2021-12-01 09:43:20|12316.2|12316.2|12317.48|12317.48|12317.48|12317.48|12316.2|12316.2|0
1638351810000|2021-12-01 09:43:30|12317.7|12317.7|12317.35|12317.35|12317.7|12317.7|12317.25|12317.25|0
1638351820000|2021-12-01 09:43:40|12317.18|12317.18|12322.7|12322.7|12322.87|12322.87|12317.02|12317.02|0
1638351830000|2021-12-01 09:43:50|12323.51|12323.51|12322.61|12322.61|12323.51|12323.51|12322.38|12322.38|0
1638351840000|2021-12-01 09:44:00|12322.49|12322.49|12323.22|12323.22|12323.22|12323.22|12322.38|12322.38|0
1638351850000|2021-12-01 09:44:10|12323.1|12323.1|12322.87|12322.87|12323.1|12323.1|12322.87|12322.87|0
1638351860000|2021-12-01 09:44:20|12322.99|12322.99|12324.1|12324.1|12324.1|12324.1|12322.87|12322.87|0
1638351870000|2021-12-01 09:44:30|12325.11|12325.11|12325.18|12325.18|12325.18|12325.18|12324.94|12324.94|0
1638351880000|2021-12-01 09:44:40|12326.41|12326.41|12329.13|12329.13|12329.95|12329.95|12326.41|12326.41|0
1638351890000|2021-12-01 09:44:50|12328.72|12328.72|12328.72|12328.72|12328.72|12328.72|12328.72|12328.72|0
1638351900000|2021-12-01 09:45:00|12328.94|12328.94|12327.83|12327.83|12329.4|12329.4|12327.83|12327.83|0
1638351910000|2021-12-01 09:45:10|12327.72|12327.72|12327.54|12327.54|12327.72|12327.72|12327.31|12327.31|0
1638351920000|2021-12-01 09:45:20|12327.42|12327.42|12326.19|12326.19|12327.42|12327.42|12326.19|12326.19|0
1638351930000|2021-12-01 09:45:30|12327.42|12327.42|12327.42|12327.42|12327.42|12327.42|12327.42|12327.42|0
1638351950000|2021-12-01 09:45:50|12327.64|12327.64|12324.65|12324.65|12328.11|12328.11|12324.65|12324.65|0
1638351960000|2021-12-01 09:46:00|12325.66|12325.66|12325.66|12325.66|12325.66|12325.66|12325.66|12325.66|0
1638351970000|2021-12-01 09:46:10|12325.77|12325.77|12325.77|12325.77|12325.77|12325.77|12325.77|12325.77|0
1638351980000|2021-12-01 09:46:20|12325.66|12325.66|12325.66|12325.66|12325.66|12325.66|12325.66|12325.66|0
1638351990000|2021-12-01 09:46:30|12326.17|12326.17|12326.69|12326.69|12326.69|12326.69|12326.17|12326.17|0
1638352000000|2021-12-01 09:46:40|12325.69|12325.69|12323.51|12323.51|12325.69|12325.69|12323.51|12323.51|0
1638352010000|2021-12-01 09:46:50|12322.09|12322.09|12321.98|12321.98|12322.09|12322.09|12321.98|12321.98|0
1638352020000|2021-12-01 09:47:00|12321.8|12321.8|12320.34|12320.34|12321.8|12321.8|12320.34|12320.34|0
1638352030000|2021-12-01 09:47:10|12320.51|12320.51|12320.27|12320.27|12320.51|12320.51|12320.27|12320.27|0
1638352040000|2021-12-01 09:47:20|12320.11|12320.11|12320.11|12320.11|12320.11|12320.11|12320.11|12320.11|0
1638352050000|2021-12-01 09:47:30|12319.6|12319.6|12319.6|12319.6|12319.6|12319.6|12319.6|12319.6|0
1638352060000|2021-12-01 09:47:40|12319.38|12319.38|12319.38|12319.38|12319.38|12319.38|12319.38|12319.38|0
1638352070000|2021-12-01 09:47:50|12319.22|12319.22|12319.22|12319.22|12319.22|12319.22|12319.22|12319.22|0
1638352080000|2021-12-01 09:48:00|12321.23|12321.23|12322.24|12322.24|12322.24|12322.24|12321.23|12321.23|0
1638352090000|2021-12-01 09:48:10|12321.95|12321.95|12320.7|12320.7|12321.95|12321.95|12320.68|12320.68|0
1638352100000|2021-12-01 09:48:20|12320.67|12320.67|12320.83|12320.83|12320.83|12320.83|12320.61|12320.61|0
1638352110000|2021-12-01 09:48:30|12321.24|12321.24|12321.46|12321.46|12321.46|12321.46|12321.24|12321.24|0
1638352130000|2021-12-01 09:48:50|12321.56|12321.56|12321.56|12321.56|12321.56|12321.56|12321.56|12321.56|0
1638352140000|2021-12-01 09:49:00|12322.79|12322.79|12324.3|12324.3|12324.35|12324.35|12322.79|12322.79|0
1638352150000|2021-12-01 09:49:10|12324.71|12324.71|12327.93|12327.93|12327.93|12327.93|12324.71|12324.71|0
1638352160000|2021-12-01 09:49:20|12328.06|12328.06|12327.89|12327.89|12328.06|12328.06|12327.89|12327.89|0
1638352170000|2021-12-01 09:49:30|12328.16|12328.16|12328.16|12328.16|12328.16|12328.16|12328.16|12328.16|0
1638352180000|2021-12-01 09:49:40|12328.04|12328.04|12328.04|12328.04|12328.04|12328.04|12328.04|12328.04|0
1638352190000|2021-12-01 09:49:50|12328.26|12328.26|12328.26|12328.26|12328.26|12328.26|12328.26|12328.26|0
1638352200000|2021-12-01 09:50:00|12328.45|12328.45|12330.33|12330.33|12330.33|12330.33|12327.64|12327.64|0
1638352210000|2021-12-01 09:50:10|12331.04|12331.04|12331.04|12331.04|12331.04|12331.04|12331.04|12331.04|0
1638352220000|2021-12-01 09:50:20|12330.03|12330.03|12330.14|12330.14|12330.24|12330.24|12330.03|12330.03|0
1638352230000|2021-12-01 09:50:30|12330.95|12330.95|12330.95|12330.95|12330.95|12330.95|12330.95|12330.95|0
1638352240000|2021-12-01 09:50:40|12330.55|12330.55|12329.11|12329.11|12330.55|12330.55|12329.11|12329.11|0
1638352250000|2021-12-01 09:50:50|12330.11|12330.11|12331.65|12331.65|12331.65|12331.65|12330.11|12330.11|0
1638352260000|2021-12-01 09:51:00|12332.88|12332.88|12332.95|12332.95|12333.25|12333.25|12332.67|12332.67|0
1638352270000|2021-12-01 09:51:10|12333.17|12333.17|12333.17|12333.17|12333.17|12333.17|12333.17|12333.17|0
1638352280000|2021-12-01 09:51:20|12333.39|12333.39|12333.39|12333.39|12333.39|12333.39|12333.39|12333.39|0
1638352290000|2021-12-01 09:51:30|12333.56|12333.56|12334.56|12334.56|12334.56|12334.56|12333.56|12333.56|0
1638352300000|2021-12-01 09:51:40|12332.55|12332.55|12332.76|12332.76|12332.76|12332.76|12332.55|12332.55|0
1638352330000|2021-12-01 09:52:10|12334|12334|12332.99|12332.99|12334|12334|12332.99|12332.99|0
1638352340000|2021-12-01 09:52:20|12333.16|12333.16|12333.38|12333.38|12333.59|12333.59|12333.16|12333.16|0
1638352350000|2021-12-01 09:52:30|12333.59|12333.59|12333.59|12333.59|12333.59|12333.59|12333.59|12333.59|0
1638352360000|2021-12-01 09:52:40|12333.19|12333.19|12335.2|12335.2|12335.2|12335.2|12333.19|12333.19|0
1638352380000|2021-12-01 09:53:00|12336.2|12336.2|12336.2|12336.2|12336.2|12336.2|12336.2|12336.2|0
1638352410000|2021-12-01 09:53:30|12336.61|12336.61|12339.1|12339.1|12339.1|12339.1|12336.61|12336.61|0
1638352440000|2021-12-01 09:54:00|12340.1|12340.1|12340.1|12340.1|12340.1|12340.1|12340.1|12340.1|0
1638352450000|2021-12-01 09:54:10|12340.34|12340.34|12339.34|12339.34|12340.34|12340.34|12339.34|12339.34|0
1638352460000|2021-12-01 09:54:20|12339.12|12339.12|12339.12|12339.12|12339.12|12339.12|12339.12|12339.12|0
1638352480000|2021-12-01 09:54:40|12341.36|12341.36|12341.36|12341.36|12341.36|12341.36|12341.36|12341.36|0
1638352500000|2021-12-01 09:55:00|12341.53|12341.53|12341.18|12341.18|12341.53|12341.53|12341.18|12341.18|0
1638352510000|2021-12-01 09:55:10|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|12341.54|0
1638352520000|2021-12-01 09:55:20|12342.54|12342.54|12345.25|12345.25|12345.25|12345.25|12342.54|12342.54|0
1638352530000|2021-12-01 09:55:30|12346.48|12346.48|12345.66|12345.66|12346.48|12346.48|12345.66|12345.66|0
1638352540000|2021-12-01 09:55:40|12346.48|12346.48|12346.54|12346.54|12346.54|12346.54|12346.07|12346.07|0
1638352550000|2021-12-01 09:55:50|12347.54|12347.54|12347.27|12347.27|12347.54|12347.54|12347.27|12347.27|0
1638352560000|2021-12-01 09:56:00|12350.54|12350.54|12353.9|12353.9|12353.9|12353.9|12350.46|12350.46|0
1638352570000|2021-12-01 09:56:10|12354.72|12354.72|12359.2|12359.2|12359.2|12359.2|12354.72|12354.72|0
1638352580000|2021-12-01 09:56:20|12358.96|12358.96|12359.18|12359.18|12359.18|12359.18|12358.96|12358.96|0
1638352590000|2021-12-01 09:56:30|12359.71|12359.71|12360.56|12360.56|12360.78|12360.78|12359.71|12359.71|0
1638352610000|2021-12-01 09:56:50|12360.73|12360.73|12360.66|12360.66|12360.9|12360.9|12360.66|12360.66|0
1638352620000|2021-12-01 09:57:00|12359.66|12359.66|12359.66|12359.66|12359.66|12359.66|12359.66|12359.66|0
1638352630000|2021-12-01 09:57:10|12360.66|12360.66|12361.97|12361.97|12361.97|12361.97|12360.61|12360.61|0
1638352640000|2021-12-01 09:57:20|12362.38|12362.38|12365.22|12365.22|12365.22|12365.22|12362.38|12362.38|0
1638352650000|2021-12-01 09:57:30|12365.12|12365.12|12364.93|12364.93|12365.12|12365.12|12364.76|12364.76|0
1638352680000|2021-12-01 09:58:00|12363.37|12363.37|12363.94|12363.94|12363.94|12363.94|12363.37|12363.37|0
1638352690000|2021-12-01 09:58:10|12363.63|12363.63|12364.14|12364.14|12364.14|12364.14|12363.63|12363.63|0
1638352700000|2021-12-01 09:58:20|12364.55|12364.55|12364.96|12364.96|12364.96|12364.96|12363.73|12363.73|0
1638352710000|2021-12-01 09:58:30|12365.37|12365.37|12365.37|12365.37|12365.37|12365.37|12365.37|12365.37|0
1638352720000|2021-12-01 09:58:40|12364.96|12364.96|12364.97|12364.97|12364.97|12364.97|12362.95|12362.95|0
1638352730000|2021-12-01 09:58:50|12365.21|12365.21|12364.69|12364.69|12365.21|12365.21|12364.69|12364.69|0
1638352740000|2021-12-01 09:59:00|12362.68|12362.68|12361.45|12361.45|12362.68|12362.68|12361.45|12361.45|0
1638352750000|2021-12-01 09:59:10|12361.56|12361.56|12361.16|12361.16|12361.56|12361.56|12361.16|12361.16|0
1638352760000|2021-12-01 09:59:20|12360.94|12360.94|12360.53|12360.53|12360.94|12360.94|12360.53|12360.53|0
1638352770000|2021-12-01 09:59:30|12360.75|12360.75|12360.96|12360.96|12360.96|12360.96|12360.75|12360.75|0
1638352800000|2021-12-01 10:00:00|12361.97|12361.97|12360.96|12360.96|12361.97|12361.97|12360.96|12360.96|0
1638352810000|2021-12-01 10:00:10|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|12361.78|0
1638352820000|2021-12-01 10:00:20|12360.55|12360.55|12360.96|12360.96|12361.78|12361.78|12360.55|12360.55|0
1638352830000|2021-12-01 10:00:30|12362.67|12362.67|12362.65|12362.65|12362.67|12362.67|12362.29|12362.29|0
1638352850000|2021-12-01 10:00:50|12362.41|12362.41|12362.76|12362.76|12362.76|12362.76|12362.41|12362.41|0
1638352860000|2021-12-01 10:01:00|12362.41|12362.41|12364.97|12364.97|12364.97|12364.97|12361.95|12361.95|0
1638352870000|2021-12-01 10:01:10|12364.8|12364.8|12365.15|12365.15|12365.15|12365.15|12364.8|12364.8|0
1638352880000|2021-12-01 10:01:20|12365.26|12365.26|12365.7|12365.7|12365.7|12365.7|12365.26|12365.26|0
1638352890000|2021-12-01 10:01:30|12366.13|12366.13|12365.13|12365.13|12366.13|12366.13|12365.13|12365.13|0
1638352900000|2021-12-01 10:01:40|12364.91|12364.91|12365.13|12365.13|12365.13|12365.13|12364.91|12364.91|0
1638352910000|2021-12-01 10:01:50|12364.12|12364.12|12363.11|12363.11|12364.12|12364.12|12363.11|12363.11|0
1638352920000|2021-12-01 10:02:00|12362.58|12362.58|12361.82|12361.82|12362.58|12362.58|12361.6|12361.6|0
1638352930000|2021-12-01 10:02:10|12362.3|12362.3|12362.3|12362.3|12362.3|12362.3|12362.3|12362.3|0
1638352950000|2021-12-01 10:02:30|12360.29|12360.29|12360.53|12360.53|12360.53|12360.53|12360.29|12360.29|0
1638352960000|2021-12-01 10:02:40|12360.75|12360.75|12360.44|12360.44|12360.96|12360.96|12360.44|12360.44|0
1638352970000|2021-12-01 10:02:50|12361.44|12361.44|12361.62|12361.62|12361.62|12361.62|12361.44|12361.44|0
1638352990000|2021-12-01 10:03:10|12361.83|12361.83|12360.44|12360.44|12361.83|12361.83|12360.44|12360.44|0
1638353000000|2021-12-01 10:03:20|12360.22|12360.22|12360.63|12360.63|12360.63|12360.63|12360.22|12360.22|0
1638353010000|2021-12-01 10:03:30|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|12360.28|0
1638353020000|2021-12-01 10:03:40|12360.06|12360.06|12360.42|12360.42|12360.42|12360.42|12360.06|12360.06|0
1638353030000|2021-12-01 10:03:50|12360.63|12360.63|12360.63|12360.63|12360.63|12360.63|12360.63|12360.63|0
1638353040000|2021-12-01 10:04:00|12362.64|12362.64|12362.64|12362.64|12362.64|12362.64|12362.64|12362.64|0
1638353050000|2021-12-01 10:04:10|12361.64|12361.64|12360.41|12360.41|12361.64|12361.64|12360.41|12360.41|0
1638353070000|2021-12-01 10:04:30|12360.58|12360.58|12360.75|12360.75|12360.75|12360.75|12360.58|12360.58|0
1638353080000|2021-12-01 10:04:40|12359.52|12359.52|12359.08|12359.08|12359.52|12359.52|12359.08|12359.08|0
1638353090000|2021-12-01 10:04:50|12359.35|12359.35|12359.05|12359.05|12359.57|12359.57|12359.05|12359.05|0
1638353110000|2021-12-01 10:05:10|12358.04|12358.04|12358.29|12358.29|12358.29|12358.29|12357.8|12357.8|0
1638353150000|2021-12-01 10:05:50|12358.07|12358.07|12358.07|12358.07|12358.07|12358.07|12357.85|12357.85|0
1638353160000|2021-12-01 10:06:00|12359.14|12359.14|12356.45|12356.45|12359.14|12359.14|12356.09|12356.09|0
1638353170000|2021-12-01 10:06:10|12356.04|12356.04|12356.04|12356.04|12356.04|12356.04|12356.04|12356.04|0
1638353180000|2021-12-01 10:06:20|12355.03|12355.03|12355.25|12355.25|12355.25|12355.25|12355.03|12355.03|0
1638353210000|2021-12-01 10:06:50|12355.37|12355.37|12355.48|12355.48|12355.48|12355.48|12354.93|12354.93|0
1638353220000|2021-12-01 10:07:00|12356.49|12356.49|12357.97|12357.97|12357.97|12357.97|12356.26|12356.26|0
1638353240000|2021-12-01 10:07:20|12360.21|12360.21|12360.73|12360.73|12360.73|12360.73|12360.21|12360.21|0
1638353250000|2021-12-01 10:07:30|12360.61|12360.61|12361|12361|12361|12361|12359.69|12359.69|0
1638353260000|2021-12-01 10:07:40|12361.22|12361.22|12361.22|12361.22|12361.22|12361.22|12361.22|12361.22|0
1638353280000|2021-12-01 10:08:00|12361.93|12361.93|12362.19|12362.19|12362.19|12362.19|12361.93|12361.93|0
1638353290000|2021-12-01 10:08:10|12362.23|12362.23|12362.16|12362.16|12362.23|12362.23|12362.16|12362.16|0
1638353310000|2021-12-01 10:08:30|12361.85|12361.85|12362.16|12362.16|12362.16|12362.16|12361.85|12361.85|0
1638353320000|2021-12-01 10:08:40|12361.81|12361.81|12361.81|12361.81|12361.81|12361.81|12361.81|12361.81|0
1638353330000|2021-12-01 10:08:50|12361.37|12361.37|12361.37|12361.37|12361.37|12361.37|12361.37|12361.37|0
1638353340000|2021-12-01 10:09:00|12361.59|12361.59|12361.59|12361.59|12361.59|12361.59|12361.59|12361.59|0
1638353350000|2021-12-01 10:09:10|12359.58|12359.58|12359.17|12359.17|12359.58|12359.58|12359.17|12359.17|0
1638353360000|2021-12-01 10:09:20|12359.02|12359.02|12359.12|12359.12|12359.12|12359.12|12359.02|12359.02|0
1638353370000|2021-12-01 10:09:30|12360.35|12360.35|12360.56|12360.56|12360.56|12360.56|12360.35|12360.35|0
1638353380000|2021-12-01 10:09:40|12361.79|12361.79|12361.99|12361.99|12361.99|12361.99|12361.78|12361.78|0
1638353390000|2021-12-01 10:09:50|12362.01|12362.01|12361.79|12361.79|12362.01|12362.01|12361.79|12361.79|0
1638353400000|2021-12-01 10:10:00|12362.19|12362.19|12361.71|12361.71|12362.19|12362.19|12361.71|12361.71|0
1638353410000|2021-12-01 10:10:10|12362.05|12362.05|12362.05|12362.05|12362.05|12362.05|12362.05|12362.05|0
1638353420000|2021-12-01 10:10:20|12362.53|12362.53|12364.33|12364.33|12364.33|12364.33|12362.53|12362.53|0
1638353440000|2021-12-01 10:10:40|12364.5|12364.5|12364.5|12364.5|12364.5|12364.5|12364.5|12364.5|0
1638353450000|2021-12-01 10:10:50|12364.72|12364.72|12363.49|12363.49|12364.94|12364.94|12363.49|12363.49|0
1638353460000|2021-12-01 10:11:00|12363.71|12363.71|12363.71|12363.71|12363.71|12363.71|12363.71|12363.71|0
1638353470000|2021-12-01 10:11:10|12363.87|12363.87|12363.87|12363.87|12363.87|12363.87|12363.87|12363.87|0
1638353480000|2021-12-01 10:11:20|12364.03|12364.03|12364.03|12364.03|12364.03|12364.03|12364.03|12364.03|0
1638353490000|2021-12-01 10:11:30|12362.8|12362.8|12362.8|12362.8|12362.8|12362.8|12362.8|12362.8|0
1638353500000|2021-12-01 10:11:40|12363.21|12363.21|12366.45|12366.45|12366.45|12366.45|12363.21|12363.21|0
1638353520000|2021-12-01 10:12:00|12366.81|12366.81|12368.03|12368.03|12368.03|12368.03|12366.81|12366.81|0
1638353530000|2021-12-01 10:12:10|12368.07|12368.07|12367.38|12367.38|12368.07|12368.07|12367.38|12367.38|0
1638353540000|2021-12-01 10:12:20|12366.89|12366.89|12363.56|12363.56|12366.89|12366.89|12363.56|12363.56|0
1638353550000|2021-12-01 10:12:30|12362.33|12362.33|12362.42|12362.42|12362.42|12362.42|12362.2|12362.2|0
1638353560000|2021-12-01 10:12:40|12362.15|12362.15|12362.15|12362.15|12362.15|12362.15|12361.74|12361.74|0
1638353570000|2021-12-01 10:12:50|12360.14|12360.14|12358.91|12358.91|12360.14|12360.14|12358.91|12358.91|0
1638353580000|2021-12-01 10:13:00|12358.67|12358.67|12358.67|12358.67|12358.67|12358.67|12358.67|12358.67|0
1638353590000|2021-12-01 10:13:10|12358.4|12358.4|12358.38|12358.38|12358.4|12358.4|12358.23|12358.23|0
1638353600000|2021-12-01 10:13:20|12358.21|12358.21|12355.32|12355.32|12358.21|12358.21|12355.32|12355.32|0
1638353610000|2021-12-01 10:13:30|12354.43|12354.43|12352.09|12352.09|12354.43|12354.43|12351.87|12351.87|0
1638353620000|2021-12-01 10:13:40|12353.32|12353.32|12353.32|12353.32|12353.32|12353.32|12353.32|12353.32|0
1638353630000|2021-12-01 10:13:50|12353.54|12353.54|12353.54|12353.54|12353.54|12353.54|12353.54|12353.54|0
1638353650000|2021-12-01 10:14:10|12353.23|12353.23|12353.54|12353.54|12353.54|12353.54|12353.23|12353.23|0
1638353660000|2021-12-01 10:14:20|12352.42|12352.42|12350.87|12350.87|12352.42|12352.42|12350.87|12350.87|0
1638353670000|2021-12-01 10:14:30|12350.71|12350.71|12350.68|12350.68|12351.41|12351.41|12350.68|12350.68|0
1638353680000|2021-12-01 10:14:40|12347.66|12347.66|12347.66|12347.66|12347.66|12347.66|12347.66|12347.66|0
1638353690000|2021-12-01 10:14:50|12347.44|12347.44|12347.44|12347.44|12347.44|12347.44|12347.44|12347.44|0
1638353700000|2021-12-01 10:15:00|12347.66|12347.66|12347.66|12347.66|12347.66|12347.66|12347.66|12347.66|0
1638353710000|2021-12-01 10:15:10|12347.5|12347.5|12347.33|12347.33|12347.5|12347.5|12347.33|12347.33|0
1638353720000|2021-12-01 10:15:20|12348.34|12348.34|12348.34|12348.34|12348.34|12348.34|12348.34|12348.34|0
1638353730000|2021-12-01 10:15:30|12348.56|12348.56|12348.56|12348.56|12348.56|12348.56|12348.56|12348.56|0
1638353760000|2021-12-01 10:16:00|12348.34|12348.34|12349.57|12349.57|12349.57|12349.57|12348.34|12348.34|0
1638353770000|2021-12-01 10:16:10|12348.56|12348.56|12348.56|12348.56|12348.56|12348.56|12348.56|12348.56|0
1638353780000|2021-12-01 10:16:20|12349.05|12349.05|12350.18|12350.18|12350.18|12350.18|12349.05|12349.05|0
1638353790000|2021-12-01 10:16:30|12349.7|12349.7|12350.63|12350.63|12350.63|12350.63|12349.19|12349.19|0
1638353800000|2021-12-01 10:16:40|12351.86|12351.86|12351.43|12351.43|12351.86|12351.86|12351.43|12351.43|0
1638353810000|2021-12-01 10:16:50|12351.12|12351.12|12352.57|12352.57|12352.57|12352.57|12351.12|12351.12|0
1638353840000|2021-12-01 10:17:20|12352.35|12352.35|12350.9|12350.9|12352.35|12352.35|12350.9|12350.9|0
1638353850000|2021-12-01 10:17:30|12351.12|12351.12|12351.65|12351.65|12351.65|12351.65|12351.12|12351.12|0
1638353860000|2021-12-01 10:17:40|12351.83|12351.83|12351.48|12351.48|12351.83|12351.83|12351.48|12351.48|0
1638353880000|2021-12-01 10:18:00|12351.56|12351.56|12351.64|12351.64|12351.64|12351.64|12351.56|12351.56|0
1638353890000|2021-12-01 10:18:10|12352.12|12352.12|12357.44|12357.44|12357.44|12357.44|12352.12|12352.12|0
1638353910000|2021-12-01 10:18:30|12355.42|12355.42|12355.42|12355.42|12355.42|12355.42|12355.42|12355.42|0
1638353940000|2021-12-01 10:19:00|12354.19|12354.19|12354.43|12354.43|12354.43|12354.43|12354.19|12354.19|0
1638353950000|2021-12-01 10:19:10|12354.22|12354.22|12354.32|12354.32|12354.32|12354.32|12354.22|12354.22|0
1638353960000|2021-12-01 10:19:20|12354.57|12354.57|12354.31|12354.31|12354.57|12354.57|12354.31|12354.31|0
1638353970000|2021-12-01 10:19:30|12355.54|12355.54|12355.54|12355.54|12355.54|12355.54|12355.54|12355.54|0
1638353980000|2021-12-01 10:19:40|12355.71|12355.71|12357.08|12357.08|12357.17|12357.17|12355.71|12355.71|0
1638353990000|2021-12-01 10:19:50|12357.2|12357.2|12357.57|12357.57|12357.57|12357.57|12357.2|12357.2|0
1638354000000|2021-12-01 10:20:00|12357.33|12357.33|12357.5|12357.5|12357.96|12357.96|12357.33|12357.33|0
1638354010000|2021-12-01 10:20:10|12357.9|12357.9|12357.25|12357.25|12357.9|12357.9|12357.25|12357.25|0
1638354030000|2021-12-01 10:20:30|12357.47|12357.47|12357.47|12357.47|12357.47|12357.47|12356.47|12356.47|0
1638354040000|2021-12-01 10:20:40|12357.96|12357.96|12362.08|12362.08|12362.08|12362.08|12357.96|12357.96|0
1638354050000|2021-12-01 10:20:50|12363.08|12363.08|12367.68|12367.68|12367.68|12367.68|12363.08|12363.08|0
1638354070000|2021-12-01 10:21:10|12369.69|12369.69|12369.69|12369.69|12369.69|12369.69|12369.69|12369.69|0
1638354080000|2021-12-01 10:21:20|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|12370.75|0
1638354110000|2021-12-01 10:21:50|12370.32|12370.32|12370.32|12370.32|12370.75|12370.75|12370.32|12370.32|0
1638354120000|2021-12-01 10:22:00|12370.42|12370.42|12372.18|12372.18|12373.41|12373.41|12370.42|12370.42|0
1638354130000|2021-12-01 10:22:10|12371.98|12371.98|12371.85|12371.85|12371.98|12371.98|12371.85|12371.85|0
1638354140000|2021-12-01 10:22:20|12372.85|12372.85|12374.09|12374.09|12374.33|12374.33|12372.85|12372.85|0
1638354150000|2021-12-01 10:22:30|12373.84|12373.84|12376.79|12376.79|12376.79|12376.79|12373.69|12373.69|0
1638354160000|2021-12-01 10:22:40|12376.96|12376.96|12377.31|12377.31|12377.31|12377.31|12376.96|12376.96|0
1638354170000|2021-12-01 10:22:50|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|12377.71|0
1638354180000|2021-12-01 10:23:00|12377.92|12377.92|12378.27|12378.27|12378.27|12378.27|12377.92|12377.92|0
1638354200000|2021-12-01 10:23:20|12378.63|12378.63|12379.62|12379.62|12379.86|12379.86|12378.63|12378.63|0
1638354210000|2021-12-01 10:23:30|12379.98|12379.98|12379.98|12379.98|12379.98|12379.98|12379.98|12379.98|0
1638354220000|2021-12-01 10:23:40|12380.28|12380.28|12380.11|12380.11|12380.28|12380.28|12380.11|12380.11|0
1638354230000|2021-12-01 10:23:50|12379.9|12379.9|12380.88|12380.88|12380.88|12380.88|12379.46|12379.46|0
1638354240000|2021-12-01 10:24:00|12380.71|12380.71|12382.56|12382.56|12382.56|12382.56|12380.71|12380.71|0
1638354250000|2021-12-01 10:24:10|12382.61|12382.61|12382.61|12382.61|12382.61|12382.61|12382.61|12382.61|0
1638354260000|2021-12-01 10:24:20|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|12383.32|0
1638354270000|2021-12-01 10:24:30|12382.97|12382.97|12383.32|12383.32|12383.32|12383.32|12382.97|12382.97|0
1638354280000|2021-12-01 10:24:40|12384.33|12384.33|12384.33|12384.33|12384.33|12384.33|12384.33|12384.33|0
1638354290000|2021-12-01 10:24:50|12384.68|12384.68|12378.64|12378.64|12385.39|12385.39|12378.64|12378.64|0
1638354300000|2021-12-01 10:25:00|12378.51|12378.51|12377.8|12377.8|12378.51|12378.51|12377.8|12377.8|0
1638354310000|2021-12-01 10:25:10|12377.44|12377.44|12377.8|12377.8|12378.15|12378.15|12377.44|12377.44|0
1638354320000|2021-12-01 10:25:20|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|0
1638354330000|2021-12-01 10:25:30|12378.41|12378.41|12378.07|12378.07|12378.41|12378.41|12378.07|12378.07|0
1638354340000|2021-12-01 10:25:40|12377.71|12377.71|12380.17|12380.17|12380.17|12380.17|12377.71|12377.71|0
1638354350000|2021-12-01 10:25:50|12381.4|12381.4|12380.97|12380.97|12381.4|12381.4|12380.97|12380.97|0
1638354360000|2021-12-01 10:26:00|12379.97|12379.97|12377.5|12377.5|12379.97|12379.97|12377.5|12377.5|0
1638354370000|2021-12-01 10:26:10|12376.85|12376.85|12377.56|12377.56|12377.56|12377.56|12376.85|12376.85|0
1638354380000|2021-12-01 10:26:20|12377.92|12377.92|12376.39|12376.39|12377.92|12377.92|12375.39|12375.39|0
1638354390000|2021-12-01 10:26:30|12375.88|12375.88|12377.11|12377.11|12377.11|12377.11|12375.88|12375.88|0
1638354400000|2021-12-01 10:26:40|12377.35|12377.35|12377.35|12377.35|12377.35|12377.35|12377.35|12377.35|0
1638354420000|2021-12-01 10:27:00|12374.24|12374.24|12372.41|12372.41|12374.59|12374.59|12372.41|12372.41|0
1638354430000|2021-12-01 10:27:10|12371.89|12371.89|12372.24|12372.24|12372.24|12372.24|12371.89|12371.89|0
1638354440000|2021-12-01 10:27:20|12370.23|12370.23|12370.23|12370.23|12370.23|12370.23|12370.23|12370.23|0
1638354450000|2021-12-01 10:27:30|12370.47|12370.47|12370.47|12370.47|12370.47|12370.47|12370.47|12370.47|0
1638354460000|2021-12-01 10:27:40|12369.47|12369.47|12368.39|12368.39|12369.47|12369.47|12368.39|12368.39|0
1638354470000|2021-12-01 10:27:50|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|12367.99|0
1638354480000|2021-12-01 10:28:00|12368.2|12368.2|12367.96|12367.96|12368.2|12368.2|12367.96|12367.96|0
1638354490000|2021-12-01 10:28:10|12367.76|12367.76|12363.38|12363.38|12367.76|12367.76|12362.97|12362.97|0
1638354500000|2021-12-01 10:28:20|12362.86|12362.86|12362.86|12362.86|12362.86|12362.86|12362.86|12362.86|0
1638354510000|2021-12-01 10:28:30|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|12361.85|0
1638354520000|2021-12-01 10:28:40|12363.08|12363.08|12364.83|12364.83|12364.83|12364.83|12363.08|12363.08|0
1638354540000|2021-12-01 10:29:00|12363.6|12363.6|12363.6|12363.6|12363.6|12363.6|12363.6|12363.6|0
1638354550000|2021-12-01 10:29:10|12362.89|12362.89|12361.35|12361.35|12362.89|12362.89|12361.35|12361.35|0
1638354560000|2021-12-01 10:29:20|12361.18|12361.18|12361.18|12361.18|12361.18|12361.18|12361.18|12361.18|0
1638354570000|2021-12-01 10:29:30|12360.87|12360.87|12360.87|12360.87|12360.87|12360.87|12360.87|12360.87|0
1638354580000|2021-12-01 10:29:40|12359.64|12359.64|12360.87|12360.87|12360.87|12360.87|12359.64|12359.64|0
1638354590000|2021-12-01 10:29:50|12360.44|12360.44|12360.44|12360.44|12360.44|12360.44|12360.44|12360.44|0
1638354600000|2021-12-01 10:30:00|12359.43|12359.43|12358.7|12358.7|12359.43|12359.43|12358.19|12358.19|0
1638354610000|2021-12-01 10:30:10|12357.47|12357.47|12357.04|12357.04|12357.47|12357.47|12357.04|12357.04|0
1638354620000|2021-12-01 10:30:20|12355.97|12355.97|12355.54|12355.54|12355.97|12355.97|12355.54|12355.54|0
1638354640000|2021-12-01 10:30:40|12354.53|12354.53|12351.94|12351.94|12354.53|12354.53|12351.94|12351.94|0
1638354660000|2021-12-01 10:31:00|12351.73|12351.73|12353.17|12353.17|12353.17|12353.17|12351.73|12351.73|0
1638354670000|2021-12-01 10:31:10|12353.57|12353.57|12355.87|12355.87|12355.87|12355.87|12353.57|12353.57|0
1638354680000|2021-12-01 10:31:20|12357.1|12357.1|12355.65|12355.65|12357.1|12357.1|12355.65|12355.65|0
1638354700000|2021-12-01 10:31:40|12355.6|12355.6|12355.81|12355.81|12355.81|12355.81|12355.6|12355.6|0
1638354710000|2021-12-01 10:31:50|12355.98|12355.98|12355.81|12355.81|12355.98|12355.98|12355.81|12355.81|0
1638354720000|2021-12-01 10:32:00|12355.73|12355.73|12357.18|12357.18|12357.18|12357.18|12355.73|12355.73|0
1638354730000|2021-12-01 10:32:10|12357.52|12357.52|12360.88|12360.88|12360.88|12360.88|12357.52|12357.52|0
1638354740000|2021-12-01 10:32:20|12361.88|12361.88|12365.36|12365.36|12365.36|12365.36|12361.88|12361.88|0
1638354750000|2021-12-01 10:32:30|12365.58|12365.58|12365.16|12365.16|12366.16|12366.16|12365.16|12365.16|0
1638354770000|2021-12-01 10:32:50|12361.92|12361.92|12362.38|12362.38|12362.53|12362.53|12361.92|12361.92|0
1638354800000|2021-12-01 10:33:20|12362.6|12362.6|12365.19|12365.19|12365.19|12365.19|12362.6|12362.6|0
1638354830000|2021-12-01 10:33:50|12364.18|12364.18|12363.29|12363.29|12364.18|12364.18|12363.29|12363.29|0
1638354850000|2021-12-01 10:34:10|12363.19|12363.19|12363.14|12363.14|12363.19|12363.19|12363.14|12363.14|0
1638354860000|2021-12-01 10:34:20|12362.71|12362.71|12362.71|12362.71|12362.71|12362.71|12362.71|12362.71|0
1638354870000|2021-12-01 10:34:30|12362.92|12362.92|12362.98|12362.98|12362.98|12362.98|12362.92|12362.92|0
1638354890000|2021-12-01 10:34:50|12363.9|12363.9|12364.42|12364.42|12364.42|12364.42|12363.9|12363.9|0
1638354900000|2021-12-01 10:35:00|12363.41|12363.41|12362.41|12362.41|12363.41|12363.41|12362.41|12362.41|0
1638354910000|2021-12-01 10:35:10|12362.46|12362.46|12362.46|12362.46|12362.46|12362.46|12362.46|12362.46|0
1638354920000|2021-12-01 10:35:20|12364.47|12364.47|12364.82|12364.82|12364.82|12364.82|12364.47|12364.47|0
1638354930000|2021-12-01 10:35:30|12365.22|12365.22|12365.95|12365.95|12366.47|12366.47|12365.22|12365.22|0
1638354940000|2021-12-01 10:35:40|12366.3|12366.3|12366.61|12366.61|12366.61|12366.61|12366.25|12366.25|0
1638354960000|2021-12-01 10:36:00|12366.39|12366.39|12363.02|12363.02|12366.39|12366.39|12363.02|12363.02|0
1638354970000|2021-12-01 10:36:10|12361.79|12361.79|12361.03|12361.03|12361.79|12361.79|12361.03|12361.03|0
1638354980000|2021-12-01 10:36:20|12360.02|12360.02|12360.02|12360.02|12360.02|12360.02|12360.02|12360.02|0
1638354990000|2021-12-01 10:36:30|12359.97|12359.97|12359.97|12359.97|12359.97|12359.97|12359.97|12359.97|0
1638355000000|2021-12-01 10:36:40|12359.8|12359.8|12359.23|12359.23|12359.8|12359.8|12359.23|12359.23|0
1638355010000|2021-12-01 10:36:50|12357.22|12357.22|12357.22|12357.22|12357.22|12357.22|12357.07|12357.07|0
1638355020000|2021-12-01 10:37:00|12357.46|12357.46|12358.69|12358.69|12358.69|12358.69|12357.46|12357.46|0
1638355030000|2021-12-01 10:37:10|12358.79|12358.79|12358.79|12358.79|12358.79|12358.79|12358.79|12358.79|0
1638355040000|2021-12-01 10:37:20|12358.84|12358.84|12358.84|12358.84|12358.84|12358.84|12358.84|12358.84|0
1638355050000|2021-12-01 10:37:30|12359.03|12359.03|12358.02|12358.02|12359.03|12359.03|12358.02|12358.02|0
1638355060000|2021-12-01 10:37:40|12356.01|12356.01|12355.49|12355.49|12356.01|12356.01|12355.49|12355.49|0
1638355070000|2021-12-01 10:37:50|12356.5|12356.5|12356.5|12356.5|12356.5|12356.5|12356.5|12356.5|0
1638355080000|2021-12-01 10:38:00|12360.52|12360.52|12364.64|12364.64|12364.64|12364.64|12358.51|12358.51|0
1638355090000|2021-12-01 10:38:10|12365.16|12365.16|12367.83|12367.83|12367.83|12367.83|12365.16|12365.16|0
1638355100000|2021-12-01 10:38:20|12364.82|12364.82|12365.47|12365.47|12365.82|12365.82|12364.82|12364.82|0
1638355110000|2021-12-01 10:38:30|12365.26|12365.26|12365.26|12365.26|12365.26|12365.26|12365.26|12365.26|0
1638355120000|2021-12-01 10:38:40|12366.26|12366.26|12366.05|12366.05|12367.27|12367.27|12366.05|12366.05|0
1638355130000|2021-12-01 10:38:50|12366.26|12366.26|12366.26|12366.26|12366.26|12366.26|12366.26|12366.26|0
1638355140000|2021-12-01 10:39:00|12366.05|12366.05|12366.05|12366.05|12366.05|12366.05|12366.05|12366.05|0
1638355160000|2021-12-01 10:39:20|12364.81|12364.81|12365.17|12365.17|12365.17|12365.17|12364.81|12364.81|0
1638355170000|2021-12-01 10:39:30|12364.95|12364.95|12364.95|12364.95|12364.95|12364.95|12364.95|12364.95|0
1638355190000|2021-12-01 10:39:50|12365.01|12365.01|12365.01|12365.01|12365.01|12365.01|12365.01|12365.01|0
1638355210000|2021-12-01 10:40:10|12364|12364|12363.83|12363.83|12364|12364|12363.83|12363.83|0
1638355220000|2021-12-01 10:40:20|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|12364.84|0
1638355230000|2021-12-01 10:40:30|12364.32|12364.32|12364.15|12364.15|12364.32|12364.32|12364.15|12364.15|0
1638355240000|2021-12-01 10:40:40|12363.44|12363.44|12363.44|12363.44|12363.44|12363.44|12363.44|12363.44|0
1638355280000|2021-12-01 10:41:20|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|12363.66|0
1638355310000|2021-12-01 10:41:50|12363.87|12363.87|12363.87|12363.87|12363.87|12363.87|12363.87|12363.87|0
1638355320000|2021-12-01 10:42:00|12363.65|12363.65|12363.65|12363.65|12363.65|12363.65|12363.65|12363.65|0
1638355350000|2021-12-01 10:42:30|12363.92|12363.92|12363.77|12363.77|12363.92|12363.92|12363.77|12363.77|0
1638355360000|2021-12-01 10:42:40|12364.12|12364.12|12364.12|12364.12|12364.12|12364.12|12364.12|12364.12|0
1638355370000|2021-12-01 10:42:50|12364.34|12364.34|12364.34|12364.34|12364.34|12364.34|12364.34|12364.34|0
1638355380000|2021-12-01 10:43:00|12364.47|12364.47|12364.88|12364.88|12364.88|12364.88|12364.47|12364.47|0
1638355390000|2021-12-01 10:43:10|12365.4|12365.4|12366.2|12366.2|12366.2|12366.2|12365.4|12365.4|0
1638355410000|2021-12-01 10:43:30|12366.46|12366.46|12367.7|12367.7|12367.7|12367.7|12366.46|12366.46|0
1638355440000|2021-12-01 10:44:00|12366.46|12366.46|12367.7|12367.7|12367.7|12367.7|12366.46|12366.46|0
1638355450000|2021-12-01 10:44:10|12367.29|12367.29|12361.69|12361.69|12367.29|12367.29|12361.69|12361.69|0
1638355460000|2021-12-01 10:44:20|12361.28|12361.28|12356.87|12356.87|12361.28|12361.28|12356.87|12356.87|0
1638355470000|2021-12-01 10:44:30|12357.04|12357.04|12359.07|12359.07|12359.29|12359.29|12356.87|12356.87|0
1638355480000|2021-12-01 10:44:40|12358.07|12358.07|12356.36|12356.36|12358.07|12358.07|12356.36|12356.36|0
1638355500000|2021-12-01 10:45:00|12357.59|12357.59|12356.11|12356.11|12358.12|12358.12|12356.11|12356.11|0
1638355510000|2021-12-01 10:45:10|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|12355.94|0
1638355520000|2021-12-01 10:45:20|12356.16|12356.16|12356.16|12356.16|12356.16|12356.16|12356.16|12356.16|0
1638355530000|2021-12-01 10:45:30|12355.15|12355.15|12354.93|12354.93|12355.15|12355.15|12354.93|12354.93|0
1638355550000|2021-12-01 10:45:50|12356.94|12356.94|12358.96|12358.96|12358.96|12358.96|12356.94|12356.94|0
1638355560000|2021-12-01 10:46:00|12361.97|12361.97|12362.2|12362.2|12362.98|12362.98|12359.96|12359.96|0
1638355570000|2021-12-01 10:46:10|12360.19|12360.19|12361.93|12361.93|12361.93|12361.93|12360.19|12360.19|0
1638355580000|2021-12-01 10:46:20|12363|12363|12363|12363|12363|12363|12363|12363|0
1638355590000|2021-12-01 10:46:30|12364|12364|12364|12364|12364|12364|12364|12364|0
1638355600000|2021-12-01 10:46:40|12364.08|12364.08|12363.71|12363.71|12364.08|12364.08|12363.71|12363.71|0
1638355610000|2021-12-01 10:46:50|12363.92|12363.92|12363.92|12363.92|12363.92|12363.92|12363.92|12363.92|0
1638355620000|2021-12-01 10:47:00|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|0
1638355680000|2021-12-01 10:48:00|12362.39|12362.39|12362.39|12362.39|12362.39|12362.39|12362.39|12362.39|0
1638355690000|2021-12-01 10:48:10|12363.4|12363.4|12363.4|12363.4|12363.4|12363.4|12363.4|12363.4|0
1638355730000|2021-12-01 10:48:50|12364.11|12364.11|12366.93|12366.93|12366.93|12366.93|12364.11|12364.11|0
1638355740000|2021-12-01 10:49:00|12365.93|12365.93|12366.98|12366.98|12366.98|12366.98|12365.93|12365.93|0
1638355770000|2021-12-01 10:49:30|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|12367.19|0
1638355800000|2021-12-01 10:50:00|12367.02|12367.02|12366.81|12366.81|12367.02|12367.02|12366.81|12366.81|0
1638355810000|2021-12-01 10:50:10|12367.87|12367.87|12368.14|12368.14|12368.14|12368.14|12367.87|12367.87|0
1638355820000|2021-12-01 10:50:20|12368.36|12368.36|12368.36|12368.36|12368.36|12368.36|12368.36|12368.36|0
1638355830000|2021-12-01 10:50:30|12367.54|12367.54|12365.96|12365.96|12367.54|12367.54|12365.96|12365.96|0
1638355840000|2021-12-01 10:50:40|12366.23|12366.23|12365.82|12365.82|12366.23|12366.23|12365.82|12365.82|0
1638355850000|2021-12-01 10:50:50|12365.58|12365.58|12365.58|12365.58|12365.58|12365.58|12365.58|12365.58|0
1638355860000|2021-12-01 10:51:00|12365.15|12365.15|12365.15|12365.15|12365.15|12365.15|12365.15|12365.15|0
1638355870000|2021-12-01 10:51:10|12364.89|12364.89|12362.39|12362.39|12364.89|12364.89|12362.39|12362.39|0
1638355880000|2021-12-01 10:51:20|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|12362.61|0
1638355890000|2021-12-01 10:51:30|12363.84|12363.84|12364.01|12364.01|12364.01|12364.01|12363.67|12363.67|0
1638355910000|2021-12-01 10:51:50|12363.86|12363.86|12366.87|12366.87|12366.87|12366.87|12363.86|12363.86|0
1638355920000|2021-12-01 10:52:00|12367.09|12367.09|12367.58|12367.58|12367.82|12367.82|12366.54|12366.54|0
1638355930000|2021-12-01 10:52:10|12370.41|12370.41|12371.12|12371.12|12371.12|12371.12|12370.41|12370.41|0
1638355940000|2021-12-01 10:52:20|12370.95|12370.95|12371.82|12371.82|12371.82|12371.82|12370.95|12370.95|0
1638355950000|2021-12-01 10:52:30|12373.05|12373.05|12373.05|12373.05|12373.46|12373.46|12373.05|12373.05|0
1638355960000|2021-12-01 10:52:40|12374.12|12374.12|12375.35|12375.35|12375.35|12375.35|12374.12|12374.12|0
1638355970000|2021-12-01 10:52:50|12375.62|12375.62|12375.62|12375.62|12375.62|12375.62|12375.62|12375.62|0
1638355980000|2021-12-01 10:53:00|12377.63|12377.63|12377.63|12377.63|12377.63|12377.63|12377.63|12377.63|0
1638355990000|2021-12-01 10:53:10|12380.54|12380.54|12380.95|12380.95|12380.95|12380.95|12380.54|12380.54|0
1638356000000|2021-12-01 10:53:20|12378.93|12378.93|12377.52|12377.52|12378.93|12378.93|12377.52|12377.52|0
1638356010000|2021-12-01 10:53:30|12375.51|12375.51|12375.51|12375.51|12375.51|12375.51|12375.51|12375.51|0
1638356020000|2021-12-01 10:53:40|12375.24|12375.24|12375.24|12375.24|12375.24|12375.24|12375.24|12375.24|0
1638356030000|2021-12-01 10:53:50|12374.97|12374.97|12374.97|12374.97|12374.97|12374.97|12374.97|12374.97|0
1638356050000|2021-12-01 10:54:10|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|12375.06|0
1638356060000|2021-12-01 10:54:20|12374.66|12374.66|12374.28|12374.28|12374.66|12374.66|12374.28|12374.28|0
1638356100000|2021-12-01 10:55:00|12374.13|12374.13|12377.2|12377.2|12377.2|12377.2|12373.77|12373.77|0
1638356110000|2021-12-01 10:55:10|12377.3|12377.3|12377.78|12377.78|12377.78|12377.78|12377.3|12377.3|0
1638356120000|2021-12-01 10:55:20|12378.19|12378.19|12378.6|12378.6|12378.6|12378.6|12378.19|12378.19|0
1638356130000|2021-12-01 10:55:30|12378.19|12378.19|12379.26|12379.26|12379.26|12379.26|12378.19|12378.19|0
1638356140000|2021-12-01 10:55:40|12379.61|12379.61|12380.84|12380.84|12380.84|12380.84|12379.61|12379.61|0
1638356160000|2021-12-01 10:56:00|12381.36|12381.36|12381.36|12381.36|12381.36|12381.36|12381.36|12381.36|0
1638356170000|2021-12-01 10:56:10|12382.18|12382.18|12383.19|12383.19|12383.6|12383.6|12382.18|12382.18|0
1638356180000|2021-12-01 10:56:20|12383.54|12383.54|12383.54|12383.54|12383.54|12383.54|12383.54|12383.54|0
1638356210000|2021-12-01 10:56:50|12383.81|12383.81|12384.03|12384.03|12384.03|12384.03|12383.81|12383.81|0
1638356240000|2021-12-01 10:57:20|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|12383.86|0
1638356250000|2021-12-01 10:57:30|12383.94|12383.94|12383.94|12383.94|12384.31|12384.31|12383.94|12383.94|0
1638356260000|2021-12-01 10:57:40|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|12383.73|0
1638356270000|2021-12-01 10:57:50|12382.5|12382.5|12382.5|12382.5|12382.5|12382.5|12382.5|12382.5|0
1638356280000|2021-12-01 10:58:00|12382.55|12382.55|12382.71|12382.71|12382.71|12382.71|12382.55|12382.55|0
1638356300000|2021-12-01 10:58:20|12383.07|12383.07|12382.06|12382.06|12383.07|12383.07|12382.06|12382.06|0
1638356320000|2021-12-01 10:58:40|12381.91|12381.91|12381.91|12381.91|12381.91|12381.91|12381.91|12381.91|0
1638356340000|2021-12-01 10:59:00|12382.42|12382.42|12382.29|12382.29|12382.42|12382.42|12381.71|12381.71|0
1638356350000|2021-12-01 10:59:10|12382.64|12382.64|12382.64|12382.64|12382.64|12382.64|12382.64|12382.64|0
1638356360000|2021-12-01 10:59:20|12382.79|12382.79|12383|12383|12383|12383|12382.79|12382.79|0
1638356380000|2021-12-01 10:59:40|12383.71|12383.71|12384.07|12384.07|12384.07|12384.07|12383.71|12383.71|0
1638356390000|2021-12-01 10:59:50|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|12384.58|0
1638356400000|2021-12-01 11:00:00|12388.83|12388.83|12391.6|12391.6|12391.6|12391.6|12388.83|12388.83|0
1638356410000|2021-12-01 11:00:10|12391.19|12391.19|12391.7|12391.7|12391.7|12391.7|12391.19|12391.19|0
1638356420000|2021-12-01 11:00:20|12391.78|12391.78|12392.79|12392.79|12392.79|12392.79|12391.78|12391.78|0
1638356430000|2021-12-01 11:00:30|12391.78|12391.78|12391.78|12391.78|12391.78|12391.78|12391.78|12391.78|0
1638356440000|2021-12-01 11:00:40|12391.37|12391.37|12387.45|12387.45|12391.37|12391.37|12386.44|12386.44|0
1638356450000|2021-12-01 11:00:50|12386.22|12386.22|12386.07|12386.07|12386.22|12386.22|12385.7|12385.7|0
1638356460000|2021-12-01 11:01:00|12384.41|12384.41|12383.01|12383.01|12384.41|12384.41|12383.01|12383.01|0
1638356470000|2021-12-01 11:01:10|12382.77|12382.77|12382.77|12382.77|12382.77|12382.77|12382.77|12382.77|0
1638356480000|2021-12-01 11:01:20|12382.94|12382.94|12382.94|12382.94|12382.94|12382.94|12382.94|12382.94|0
1638356490000|2021-12-01 11:01:30|12383.19|12383.19|12383.68|12383.68|12383.68|12383.68|12383.19|12383.19|0
1638356500000|2021-12-01 11:01:40|12383.24|12383.24|12383.24|12383.24|12383.24|12383.24|12383.24|12383.24|0
1638356510000|2021-12-01 11:01:50|12383.03|12383.03|12382.81|12382.81|12383.03|12383.03|12382.81|12382.81|0
1638356520000|2021-12-01 11:02:00|12382.64|12382.64|12384.09|12384.09|12384.31|12384.31|12382.64|12382.64|0
1638356530000|2021-12-01 11:02:10|12384.26|12384.26|12384.43|12384.43|12384.43|12384.43|12384.26|12384.26|0
1638356540000|2021-12-01 11:02:20|12385.08|12385.08|12383.85|12383.85|12385.08|12385.08|12383.85|12383.85|0
1638356550000|2021-12-01 11:02:30|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|12384.07|0
1638356560000|2021-12-01 11:02:40|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|0
1638356570000|2021-12-01 11:02:50|12384.07|12384.07|12383.85|12383.85|12384.07|12384.07|12383.85|12383.85|0
1638356580000|2021-12-01 11:03:00|12385.09|12385.09|12387.32|12387.32|12387.32|12387.32|12385.09|12385.09|0
1638356590000|2021-12-01 11:03:10|12387.11|12387.11|12388.52|12388.52|12388.52|12388.52|12387.11|12387.11|0
1638356600000|2021-12-01 11:03:20|12388.93|12388.93|12389.34|12389.34|12389.34|12389.34|12388.93|12388.93|0
1638356610000|2021-12-01 11:03:30|12389.75|12389.75|12389.31|12389.31|12389.96|12389.96|12389.31|12389.31|0
1638356620000|2021-12-01 11:03:40|12389.23|12389.23|12389.92|12389.92|12389.92|12389.92|12389.23|12389.23|0
1638356630000|2021-12-01 11:03:50|12389.65|12389.65|12390.09|12390.09|12390.09|12390.09|12389.65|12389.65|0
1638356640000|2021-12-01 11:04:00|12388.86|12388.86|12389.15|12389.15|12389.86|12389.86|12388.86|12388.86|0
1638356650000|2021-12-01 11:04:10|12388.81|12388.81|12388.81|12388.81|12388.81|12388.81|12388.81|12388.81|0
1638356660000|2021-12-01 11:04:20|12388.61|12388.61|12388.61|12388.61|12388.61|12388.61|12388.61|12388.61|0
1638356670000|2021-12-01 11:04:30|12388.39|12388.39|12387.96|12387.96|12388.39|12388.39|12387.96|12387.96|0
1638356700000|2021-12-01 11:05:00|12387.73|12387.73|12387.21|12387.21|12387.73|12387.73|12387.21|12387.21|0
1638356740000|2021-12-01 11:05:40|12387.62|12387.62|12387.62|12387.62|12387.62|12387.62|12387.62|12387.62|0
1638356750000|2021-12-01 11:05:50|12386.97|12386.97|12386.92|12386.92|12386.97|12386.97|12386.92|12386.92|0
1638356760000|2021-12-01 11:06:00|12387.16|12387.16|12387.81|12387.81|12388.17|12388.17|12387.16|12387.16|0
1638356770000|2021-12-01 11:06:10|12387.65|12387.65|12385.86|12385.86|12387.65|12387.65|12385.64|12385.64|0
1638356780000|2021-12-01 11:06:20|12386.03|12386.03|12386.25|12386.25|12386.25|12386.25|12386.03|12386.03|0
1638356790000|2021-12-01 11:06:30|12385.02|12385.02|12384.88|12384.88|12385.1|12385.1|12384.88|12384.88|0
1638356820000|2021-12-01 11:07:00|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|0
1638356830000|2021-12-01 11:07:10|12384.94|12384.94|12384.56|12384.56|12384.94|12384.94|12384.56|12384.56|0
1638356840000|2021-12-01 11:07:20|12384.78|12384.78|12384.78|12384.78|12384.78|12384.78|12384.78|12384.78|0
1638356850000|2021-12-01 11:07:30|12383.55|12383.55|12383.14|12383.14|12383.55|12383.55|12382.73|12382.73|0
1638356860000|2021-12-01 11:07:40|12384.15|12384.15|12385.73|12385.73|12385.73|12385.73|12384.15|12384.15|0
1638356870000|2021-12-01 11:07:50|12385.9|12385.9|12388.02|12388.02|12388.02|12388.02|12385.9|12385.9|0
1638356880000|2021-12-01 11:08:00|12388.19|12388.19|12388.95|12388.95|12388.95|12388.95|12388.19|12388.19|0
1638356910000|2021-12-01 11:08:30|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|12389.22|0
1638356920000|2021-12-01 11:08:40|12389.46|12389.46|12389.46|12389.46|12389.46|12389.46|12389.46|12389.46|0
1638356930000|2021-12-01 11:08:50|12389.87|12389.87|12395.9|12395.9|12395.9|12395.9|12389.79|12389.79|0
1638356940000|2021-12-01 11:09:00|12396.08|12396.08|12397.73|12397.73|12397.73|12397.73|12395.72|12395.72|0
1638356960000|2021-12-01 11:09:20|12395.72|12395.72|12396.43|12396.43|12396.43|12396.43|12395.72|12395.72|0
1638356970000|2021-12-01 11:09:30|12396.78|12396.78|12397.49|12397.49|12397.49|12397.49|12396.78|12396.78|0
1638356980000|2021-12-01 11:09:40|12398.5|12398.5|12397.79|12397.79|12398.5|12398.5|12397.79|12397.79|0
1638356990000|2021-12-01 11:09:50|12397.96|12397.96|12397.72|12397.72|12397.96|12397.96|12397.72|12397.72|0
1638357010000|2021-12-01 11:10:10|12398.54|12398.54|12398.35|12398.35|12398.54|12398.54|12398.18|12398.18|0
1638357020000|2021-12-01 11:10:20|12397.35|12397.35|12396.86|12396.86|12397.35|12397.35|12396.86|12396.86|0
1638357060000|2021-12-01 11:11:00|12396.64|12396.64|12396.64|12396.64|12396.64|12396.64|12396.64|12396.64|0
1638357070000|2021-12-01 11:11:10|12396.43|12396.43|12397.28|12397.28|12397.28|12397.28|12396.27|12396.27|0
1638357080000|2021-12-01 11:11:20|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|0
1638357090000|2021-12-01 11:11:30|12396.82|12396.82|12396.55|12396.55|12396.82|12396.82|12396.55|12396.55|0
1638357100000|2021-12-01 11:11:40|12396.71|12396.71|12398.07|12398.07|12398.07|12398.07|12396.71|12396.71|0
1638357110000|2021-12-01 11:11:50|12398.28|12398.28|12398.28|12398.28|12398.28|12398.28|12398.28|12398.28|0
1638357130000|2021-12-01 11:12:10|12397.93|12397.93|12395.48|12395.48|12397.93|12397.93|12395.48|12395.48|0
1638357140000|2021-12-01 11:12:20|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|12394.24|0
1638357150000|2021-12-01 11:12:30|12393.54|12393.54|12393.54|12393.54|12393.54|12393.54|12393.54|12393.54|0
1638357170000|2021-12-01 11:12:50|12393.43|12393.43|12393.43|12393.43|12393.43|12393.43|12393.43|12393.43|0
1638357180000|2021-12-01 11:13:00|12393.57|12393.57|12391.94|12391.94|12393.57|12393.57|12391.94|12391.94|0
1638357190000|2021-12-01 11:13:10|12391.89|12391.89|12392.24|12392.24|12392.24|12392.24|12391.89|12391.89|0
1638357200000|2021-12-01 11:13:20|12391.92|12391.92|12391.92|12391.92|12391.92|12391.92|12391.92|12391.92|0
1638357220000|2021-12-01 11:13:40|12391.41|12391.41|12389.17|12389.17|12391.41|12391.41|12389.17|12389.17|0
1638357250000|2021-12-01 11:14:10|12389|12389|12389|12389|12389|12389|12389|12389|0
1638357270000|2021-12-01 11:14:30|12388.88|12388.88|12389.05|12389.05|12389.05|12389.05|12388.88|12388.88|0
1638357280000|2021-12-01 11:14:40|12387.82|12387.82|12386.59|12386.59|12387.82|12387.82|12386.59|12386.59|0
1638357290000|2021-12-01 11:14:50|12386.16|12386.16|12384.93|12384.93|12386.16|12386.16|12384.93|12384.93|0
1638357300000|2021-12-01 11:15:00|12384.76|12384.76|12384.59|12384.59|12384.76|12384.76|12384.59|12384.59|0
1638357310000|2021-12-01 11:15:10|12384.37|12384.37|12384.37|12384.37|12384.37|12384.37|12384.37|12384.37|0
1638357320000|2021-12-01 11:15:20|12384.8|12384.8|12384.79|12384.79|12384.8|12384.8|12384.77|12384.77|0
1638357330000|2021-12-01 11:15:30|12385.79|12385.79|12386.8|12386.8|12386.8|12386.8|12385.79|12385.79|0
1638357340000|2021-12-01 11:15:40|12385.57|12385.57|12385.57|12385.57|12385.57|12385.57|12385.57|12385.57|0
1638357350000|2021-12-01 11:15:50|12384.75|12384.75|12381.84|12381.84|12384.75|12384.75|12381.84|12381.84|0
1638357360000|2021-12-01 11:16:00|12380.83|12380.83|12379.83|12379.83|12381.84|12381.84|12379.83|12379.83|0
1638357370000|2021-12-01 11:16:10|12380.19|12380.19|12383.65|12383.65|12383.65|12383.65|12380.19|12380.19|0
1638357390000|2021-12-01 11:16:30|12383.43|12383.43|12383.07|12383.07|12383.43|12383.43|12382.9|12382.9|0
1638357400000|2021-12-01 11:16:40|12382.8|12382.8|12383.04|12383.04|12383.04|12383.04|12382.8|12382.8|0
1638357410000|2021-12-01 11:16:50|12383.39|12383.39|12383.77|12383.77|12383.77|12383.77|12383.39|12383.39|0
1638357420000|2021-12-01 11:17:00|12384.18|12384.18|12385.21|12385.21|12385.21|12385.21|12384.18|12384.18|0
1638357430000|2021-12-01 11:17:10|12385.46|12385.46|12385.45|12385.45|12385.46|12385.46|12385.45|12385.45|0
1638357440000|2021-12-01 11:17:20|12385.52|12385.52|12385.52|12385.52|12385.52|12385.52|12385.52|12385.52|0
1638357450000|2021-12-01 11:17:30|12386.76|12386.76|12387.16|12387.16|12387.16|12387.16|12386.76|12386.76|0
1638357460000|2021-12-01 11:17:40|12386.81|12386.81|12386.81|12386.81|12386.81|12386.81|12386.81|12386.81|0
1638357470000|2021-12-01 11:17:50|12387.03|12387.03|12387.03|12387.03|12387.03|12387.03|12387.03|12387.03|0
1638357490000|2021-12-01 11:18:10|12387.27|12387.27|12387.14|12387.14|12387.27|12387.27|12387.14|12387.14|0
1638357500000|2021-12-01 11:18:20|12387|12387|12385.59|12385.59|12387|12387|12385.59|12385.59|0
1638357510000|2021-12-01 11:18:30|12385.46|12385.46|12384.77|12384.77|12385.46|12385.46|12384.77|12384.77|0
1638357530000|2021-12-01 11:18:50|12384.98|12384.98|12384.98|12384.98|12384.98|12384.98|12384.98|12384.98|0
1638357540000|2021-12-01 11:19:00|12384.81|12384.81|12383.58|12383.58|12384.81|12384.81|12383.58|12383.58|0
1638357550000|2021-12-01 11:19:10|12383.17|12383.17|12383.17|12383.17|12383.17|12383.17|12383.17|12383.17|0
1638357570000|2021-12-01 11:19:30|12384.4|12384.4|12384.4|12384.4|12384.4|12384.4|12384.4|12384.4|0
1638357580000|2021-12-01 11:19:40|12383.99|12383.99|12383.99|12383.99|12383.99|12383.99|12383.99|12383.99|0
1638357590000|2021-12-01 11:19:50|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|12384.26|0
1638357610000|2021-12-01 11:20:10|12384.48|12384.48|12384.48|12384.48|12384.48|12384.48|12384.48|12384.48|0
1638357630000|2021-12-01 11:20:30|12383.77|12383.77|12383.41|12383.41|12383.77|12383.77|12383.41|12383.41|0
1638357640000|2021-12-01 11:20:40|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|12383.57|0
1638357660000|2021-12-01 11:21:00|12382.86|12382.86|12382.86|12382.86|12382.86|12382.86|12382.86|12382.86|0
1638357670000|2021-12-01 11:21:10|12382.69|12382.69|12382.25|12382.25|12383.26|12383.26|12382.25|12382.25|0
1638357680000|2021-12-01 11:21:20|12382.04|12382.04|12383.48|12383.48|12383.48|12383.48|12382.04|12382.04|0
1638357710000|2021-12-01 11:21:50|12383.89|12383.89|12383.89|12383.89|12383.89|12383.89|12383.89|12383.89|0
1638357740000|2021-12-01 11:22:20|12382.88|12382.88|12382.88|12382.88|12382.88|12382.88|12382.88|12382.88|0
1638357750000|2021-12-01 11:22:30|12382.53|12382.53|12382.77|12382.77|12382.77|12382.77|12382.53|12382.53|0
1638357760000|2021-12-01 11:22:40|12382.63|12382.63|12383.89|12383.89|12383.89|12383.89|12382.47|12382.47|0
1638357810000|2021-12-01 11:23:30|12384.9|12384.9|12384.65|12384.65|12384.9|12384.9|12384.65|12384.65|0
1638357820000|2021-12-01 11:23:40|12384.22|12384.22|12384.65|12384.65|12384.65|12384.65|12384.22|12384.22|0
1638357830000|2021-12-01 11:23:50|12383.65|12383.65|12383.65|12383.65|12383.65|12383.65|12383.65|12383.65|0
1638357840000|2021-12-01 11:24:00|12383.43|12383.43|12383.43|12383.43|12383.43|12383.43|12383.43|12383.43|0
1638357870000|2021-12-01 11:24:30|12383.42|12383.42|12381.12|12381.12|12383.42|12383.42|12381.12|12381.12|0
1638357880000|2021-12-01 11:24:40|12380.86|12380.86|12380.86|12380.86|12380.86|12380.86|12380.86|12380.86|0
1638357890000|2021-12-01 11:24:50|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|12381.34|0
1638357900000|2021-12-01 11:25:00|12380.11|12380.11|12379.89|12379.89|12380.11|12380.11|12379.89|12379.89|0
1638357910000|2021-12-01 11:25:10|12379.72|12379.72|12379.72|12379.72|12379.72|12379.72|12379.72|12379.72|0
1638357920000|2021-12-01 11:25:20|12379.24|12379.24|12379.24|12379.24|12379.24|12379.24|12379.24|12379.24|0
1638357930000|2021-12-01 11:25:30|12380.47|12380.47|12380.23|12380.23|12380.47|12380.47|12380.23|12380.23|0
1638357950000|2021-12-01 11:25:50|12378.22|12378.22|12378.44|12378.44|12378.44|12378.44|12378.22|12378.22|0
1638357970000|2021-12-01 11:26:10|12377.43|12377.43|12376.2|12376.2|12377.43|12377.43|12376.2|12376.2|0
1638357990000|2021-12-01 11:26:30|12374.97|12374.97|12374.97|12374.97|12374.97|12374.97|12374.97|12374.97|0
1638358000000|2021-12-01 11:26:40|12374.62|12374.62|12375.33|12375.33|12375.33|12375.33|12374.62|12374.62|0
1638358020000|2021-12-01 11:27:00|12375.57|12375.57|12375.57|12375.57|12375.57|12375.57|12375.57|12375.57|0
1638358040000|2021-12-01 11:27:20|12375.4|12375.4|12375.23|12375.23|12375.4|12375.4|12375.23|12375.23|0
1638358060000|2021-12-01 11:27:40|12374.22|12374.22|12375.23|12375.23|12375.23|12375.23|12374.22|12374.22|0
1638358070000|2021-12-01 11:27:50|12375.58|12375.58|12377.33|12377.33|12377.33|12377.33|12375.58|12375.58|0
1638358080000|2021-12-01 11:28:00|12377.85|12377.85|12378.06|12378.06|12378.18|12378.18|12377.85|12377.85|0
1638358090000|2021-12-01 11:28:10|12378.23|12378.23|12377.99|12377.99|12378.23|12378.23|12377.99|12377.99|0
1638358100000|2021-12-01 11:28:20|12378.11|12378.11|12378.11|12378.11|12378.11|12378.11|12378.11|12378.11|0
1638358110000|2021-12-01 11:28:30|12379.34|12379.34|12379.34|12379.34|12379.34|12379.34|12379.34|12379.34|0
1638358120000|2021-12-01 11:28:40|12378.11|12378.11|12378.06|12378.06|12378.11|12378.11|12378.06|12378.06|0
1638358130000|2021-12-01 11:28:50|12377.82|12377.82|12377.58|12377.58|12377.82|12377.82|12377.58|12377.58|0
1638358140000|2021-12-01 11:29:00|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|0
1638358160000|2021-12-01 11:29:20|12375.86|12375.86|12375.86|12375.86|12375.86|12375.86|12375.86|12375.86|0
1638358170000|2021-12-01 11:29:30|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|12376.11|0
1638358180000|2021-12-01 11:29:40|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|12376.35|0
1638358190000|2021-12-01 11:29:50|12375.53|12375.53|12375.94|12375.94|12375.94|12375.94|12375.53|12375.53|0
1638358200000|2021-12-01 11:30:00|12375.62|12375.62|12375.54|12375.54|12375.7|12375.7|12375.54|12375.54|0
1638358210000|2021-12-01 11:30:10|12374.82|12374.82|12373.68|12373.68|12374.82|12374.82|12373.34|12373.34|0
1638358220000|2021-12-01 11:30:20|12374.69|12374.69|12376.33|12376.33|12376.33|12376.33|12374.69|12374.69|0
1638358230000|2021-12-01 11:30:30|12376.25|12376.25|12376.25|12376.25|12376.25|12376.25|12376.25|12376.25|0
1638358240000|2021-12-01 11:30:40|12375.45|12375.45|12375.18|12375.18|12375.45|12375.45|12375.18|12375.18|0
1638358270000|2021-12-01 11:31:10|12374.77|12374.77|12373.55|12373.55|12374.77|12374.77|12373.55|12373.55|0
1638358280000|2021-12-01 11:31:20|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|0
1638358330000|2021-12-01 11:32:10|12373.04|12373.04|12373.06|12373.06|12373.06|12373.06|12372.22|12372.22|0
1638358340000|2021-12-01 11:32:20|12372.65|12372.65|12372.65|12372.65|12372.65|12372.65|12372.65|12372.65|0
1638358350000|2021-12-01 11:32:30|12375.24|12375.24|12374.83|12374.83|12375.24|12375.24|12374.83|12374.83|0
1638358360000|2021-12-01 11:32:40|12373.83|12373.83|12373.83|12373.83|12373.83|12373.83|12373.83|12373.83|0
1638358390000|2021-12-01 11:33:10|12374.24|12374.24|12377.25|12377.25|12377.25|12377.25|12374.24|12374.24|0
1638358400000|2021-12-01 11:33:20|12377.47|12377.47|12377.47|12377.47|12377.47|12377.47|12377.47|12377.47|0
1638358430000|2021-12-01 11:33:50|12377.88|12377.88|12376.28|12376.28|12378.29|12378.29|12376.28|12376.28|0
1638358440000|2021-12-01 11:34:00|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|12376.81|0
1638358450000|2021-12-01 11:34:10|12376.1|12376.1|12376.46|12376.46|12376.46|12376.46|12376.1|12376.1|0
1638358460000|2021-12-01 11:34:20|12376.67|12376.67|12376.67|12376.67|12376.67|12376.67|12376.67|12376.67|0
1638358480000|2021-12-01 11:34:40|12376.89|12376.89|12377.19|12377.19|12377.3|12377.3|12376.89|12376.89|0
1638358490000|2021-12-01 11:34:50|12377.35|12377.35|12377.39|12377.39|12377.39|12377.39|12377.04|12377.04|0
1638358510000|2021-12-01 11:35:10|12376.57|12376.57|12376.57|12376.57|12376.57|12376.57|12376.57|12376.57|0
1638358520000|2021-12-01 11:35:20|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|12376.79|0
1638358530000|2021-12-01 11:35:30|12376.94|12376.94|12377.05|12377.05|12377.05|12377.05|12376.53|12376.53|0
1638358540000|2021-12-01 11:35:40|12376.64|12376.64|12377.87|12377.87|12378.28|12378.28|12376.64|12376.64|0
1638358550000|2021-12-01 11:35:50|12377.05|12377.05|12377.1|12377.1|12377.1|12377.1|12377.05|12377.05|0
1638358560000|2021-12-01 11:36:00|12377.63|12377.63|12378.34|12378.34|12378.34|12378.34|12377.63|12377.63|0
1638358570000|2021-12-01 11:36:10|12378.75|12378.75|12381.39|12381.39|12381.39|12381.39|12378.75|12378.75|0
1638358580000|2021-12-01 11:36:20|12379.75|12379.75|12379.75|12379.75|12379.75|12379.75|12379.75|12379.75|0
1638358600000|2021-12-01 11:36:40|12380.16|12380.16|12381.58|12381.58|12381.58|12381.58|12380.16|12380.16|0
1638358610000|2021-12-01 11:36:50|12381.17|12381.17|12380.71|12380.71|12381.17|12381.17|12380.71|12380.71|0
1638358620000|2021-12-01 11:37:00|12381.12|12381.12|12382.94|12382.94|12382.94|12382.94|12381.12|12381.12|0
1638358630000|2021-12-01 11:37:10|12383.76|12383.76|12384.99|12384.99|12384.99|12384.99|12383.76|12383.76|0
1638358640000|2021-12-01 11:37:20|12383.76|12383.76|12383.76|12383.76|12383.76|12383.76|12383.76|12383.76|0
1638358650000|2021-12-01 11:37:30|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|0
1638358660000|2021-12-01 11:37:40|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|0
1638358670000|2021-12-01 11:37:50|12384.42|12384.42|12384.42|12384.42|12384.42|12384.42|12384.42|12384.42|0
1638358680000|2021-12-01 11:38:00|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|12384.53|0
1638358690000|2021-12-01 11:38:10|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|12385.34|0
1638358700000|2021-12-01 11:38:20|12385.17|12385.17|12385.17|12385.17|12385.17|12385.17|12385.17|12385.17|0
1638358710000|2021-12-01 11:38:30|12385.34|12385.34|12384.34|12384.34|12385.34|12385.34|12384.34|12384.34|0
1638358720000|2021-12-01 11:38:40|12384.17|12384.17|12383.95|12383.95|12384.17|12384.17|12383.95|12383.95|0
1638358740000|2021-12-01 11:39:00|12384.15|12384.15|12384.97|12384.97|12384.97|12384.97|12384.15|12384.15|0
1638358750000|2021-12-01 11:39:10|12384.56|12384.56|12382.8|12382.8|12384.56|12384.56|12382.8|12382.8|0
1638358760000|2021-12-01 11:39:20|12382.75|12382.75|12382.64|12382.64|12382.75|12382.75|12382.64|12382.64|0
1638358770000|2021-12-01 11:39:30|12383.64|12383.64|12383.72|12383.72|12383.72|12383.72|12383.64|12383.64|0
1638358780000|2021-12-01 11:39:40|12384.13|12384.13|12383.91|12383.91|12384.13|12384.13|12383.91|12383.91|0
1638358800000|2021-12-01 11:40:00|12382.68|12382.68|12380.84|12380.84|12382.68|12382.68|12380.84|12380.84|0
1638358810000|2021-12-01 11:40:10|12380.36|12380.36|12380.48|12380.48|12381.41|12381.41|12380.36|12380.36|0
1638358820000|2021-12-01 11:40:20|12379.47|12379.47|12379.95|12379.95|12379.95|12379.95|12379.47|12379.47|0
1638358830000|2021-12-01 11:40:30|12379.42|12379.42|12378.69|12378.69|12379.42|12379.42|12378.47|12378.47|0
1638358840000|2021-12-01 11:40:40|12378.86|12378.86|12380.09|12380.09|12380.09|12380.09|12378.86|12378.86|0
1638358850000|2021-12-01 11:40:50|12380.44|12380.44|12380.44|12380.44|12380.44|12380.44|12380.44|12380.44|0
1638358860000|2021-12-01 11:41:00|12380.39|12380.39|12379.16|12379.16|12380.8|12380.8|12379.16|12379.16|0
1638358870000|2021-12-01 11:41:10|12378.8|12378.8|12378.8|12378.8|12380.03|12380.03|12378.8|12378.8|0
1638358880000|2021-12-01 11:41:20|12378.82|12378.82|12379.23|12379.23|12379.64|12379.64|12378.82|12378.82|0
1638358890000|2021-12-01 11:41:30|12379.64|12379.64|12379.64|12379.64|12379.64|12379.64|12379.64|12379.64|0
1638358920000|2021-12-01 11:42:00|12379.88|12379.88|12383.06|12383.06|12383.54|12383.54|12379.88|12379.88|0
1638358930000|2021-12-01 11:42:10|12383.4|12383.4|12383.4|12383.4|12383.4|12383.4|12383.4|12383.4|0
1638358980000|2021-12-01 11:43:00|12383.64|12383.64|12383.88|12383.88|12383.88|12383.88|12383.64|12383.64|0
1638358990000|2021-12-01 11:43:10|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|0
1638359020000|2021-12-01 11:43:40|12383.93|12383.93|12383.53|12383.53|12383.93|12383.93|12383.53|12383.53|0
1638359030000|2021-12-01 11:43:50|12383.02|12383.02|12383.23|12383.23|12383.23|12383.23|12383.02|12383.02|0
1638359040000|2021-12-01 11:44:00|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|0
1638359070000|2021-12-01 11:44:30|12385.28|12385.28|12386.11|12386.11|12386.11|12386.11|12385.11|12385.11|0
1638359080000|2021-12-01 11:44:40|12386.63|12386.63|12387.54|12387.54|12387.86|12387.86|12386.63|12386.63|0
1638359090000|2021-12-01 11:44:50|12387.78|12387.78|12388|12388|12388|12388|12387.78|12387.78|0
1638359100000|2021-12-01 11:45:00|12387.84|12387.84|12388|12388|12388|12388|12387.84|12387.84|0
1638359110000|2021-12-01 11:45:10|12386.99|12386.99|12386.99|12386.99|12386.99|12386.99|12386.99|12386.99|0
1638359140000|2021-12-01 11:45:40|12387.81|12387.81|12387.81|12387.81|12387.81|12387.81|12387.81|12387.81|0
1638359160000|2021-12-01 11:46:00|12386.99|12386.99|12386.58|12386.58|12386.99|12386.99|12386.58|12386.58|0
1638359200000|2021-12-01 11:46:40|12386.64|12386.64|12386.58|12386.58|12386.64|12386.64|12386.58|12386.58|0
1638359220000|2021-12-01 11:47:00|12387.12|12387.12|12386.91|12386.91|12387.17|12387.17|12386.91|12386.91|0
1638359230000|2021-12-01 11:47:10|12386.65|12386.65|12386.65|12386.65|12386.65|12386.65|12386.65|12386.65|0
1638359240000|2021-12-01 11:47:20|12386.49|12386.49|12386.49|12386.49|12386.49|12386.49|12386.49|12386.49|0
1638359260000|2021-12-01 11:47:40|12386.84|12386.84|12386.49|12386.49|12386.84|12386.84|12386.49|12386.49|0
1638359270000|2021-12-01 11:47:50|12386.13|12386.13|12386.13|12386.13|12386.13|12386.13|12386.13|12386.13|0
1638359300000|2021-12-01 11:48:20|12388.15|12388.15|12388.15|12388.15|12388.15|12388.15|12388.15|12388.15|0
1638359320000|2021-12-01 11:48:40|12388.32|12388.32|12388.32|12388.32|12388.32|12388.32|12388.32|12388.32|0
1638359330000|2021-12-01 11:48:50|12388.35|12388.35|12388.35|12388.35|12388.35|12388.35|12388.35|12388.35|0
1638359340000|2021-12-01 11:49:00|12388.6|12388.6|12388.81|12388.81|12388.81|12388.81|12388.6|12388.6|0
1638359350000|2021-12-01 11:49:10|12389.05|12389.05|12388.22|12388.22|12389.05|12389.05|12388.04|12388.04|0
1638359360000|2021-12-01 11:49:20|12388.04|12388.04|12388.04|12388.04|12388.04|12388.04|12388.04|12388.04|0
1638359370000|2021-12-01 11:49:30|12388.26|12388.26|12388.26|12388.26|12388.26|12388.26|12388.26|12388.26|0
1638359380000|2021-12-01 11:49:40|12387.91|12387.91|12387.91|12387.91|12387.91|12387.91|12387.91|12387.91|0
1638359390000|2021-12-01 11:49:50|12387.69|12387.69|12387.69|12387.69|12387.69|12387.69|12387.69|12387.69|0
1638359400000|2021-12-01 11:50:00|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|12387.26|0
1638359410000|2021-12-01 11:50:10|12388.26|12388.26|12388.26|12388.26|12388.26|12388.26|12388.26|12388.26|0
1638359420000|2021-12-01 11:50:20|12390.28|12390.28|12391.61|12391.61|12392.02|12392.02|12390.28|12390.28|0
1638359430000|2021-12-01 11:50:30|12391.83|12391.83|12391.83|12391.83|12391.83|12391.83|12391.83|12391.83|0
1638359450000|2021-12-01 11:50:50|12392.1|12392.1|12393.1|12393.1|12393.1|12393.1|12392.1|12392.1|0
1638359460000|2021-12-01 11:51:00|12392.93|12392.93|12393.92|12393.92|12393.94|12393.94|12392.93|12392.93|0
1638359510000|2021-12-01 11:51:50|12393.81|12393.81|12394.99|12394.99|12394.99|12394.99|12393.81|12393.81|0
1638359520000|2021-12-01 11:52:00|12392.97|12392.97|12393.98|12393.98|12393.98|12393.98|12392.97|12392.97|0
1638359540000|2021-12-01 11:52:20|12394.2|12394.2|12396.34|12396.34|12396.34|12396.34|12394.2|12394.2|0
1638359550000|2021-12-01 11:52:30|12397.57|12397.57|12398.45|12398.45|12398.45|12398.45|12397.57|12397.57|0
1638359560000|2021-12-01 11:52:40|12398.58|12398.58|12399.59|12399.59|12399.72|12399.72|12398.58|12398.58|0
1638359570000|2021-12-01 11:52:50|12400.82|12400.82|12400.82|12400.82|12400.82|12400.82|12400.82|12400.82|0
1638359590000|2021-12-01 11:53:10|12401.83|12401.83|12401.83|12401.83|12401.83|12401.83|12401.83|12401.83|0
1638359600000|2021-12-01 11:53:20|12402.83|12402.83|12402.04|12402.04|12402.83|12402.83|12401.83|12401.83|0
1638359610000|2021-12-01 11:53:30|12402.31|12402.31|12402.48|12402.48|12402.48|12402.48|12402.31|12402.31|0
1638359630000|2021-12-01 11:53:50|12402.7|12402.7|12402.26|12402.26|12402.7|12402.7|12402.26|12402.26|0
1638359660000|2021-12-01 11:54:20|12401.26|12401.26|12404.68|12404.68|12404.68|12404.68|12400.25|12400.25|0
1638359700000|2021-12-01 11:55:00|12403.68|12403.68|12403.32|12403.32|12403.68|12403.68|12403.32|12403.32|0
1638359710000|2021-12-01 11:55:10|12404.55|12404.55|12403.28|12403.28|12404.55|12404.55|12403.15|12403.15|0
1638359740000|2021-12-01 11:55:40|12404.1|12404.1|12404.1|12404.1|12404.1|12404.1|12404.1|12404.1|0
1638359750000|2021-12-01 11:55:50|12404.27|12404.27|12403.86|12403.86|12404.27|12404.27|12403.86|12403.86|0
1638359760000|2021-12-01 11:56:00|12401.85|12401.85|12400.63|12400.63|12401.85|12401.85|12400.22|12400.22|0
1638359800000|2021-12-01 11:56:40|12400.59|12400.59|12400.59|12400.59|12400.59|12400.59|12400.59|12400.59|0
1638359810000|2021-12-01 11:56:50|12400.18|12400.18|12403.2|12403.2|12403.2|12403.2|12400.18|12400.18|0
1638359820000|2021-12-01 11:57:00|12403.12|12403.12|12403.12|12403.12|12403.12|12403.12|12403.12|12403.12|0
1638359830000|2021-12-01 11:57:10|12403.04|12403.04|12403.04|12403.04|12403.04|12403.04|12403.04|12403.04|0
1638359860000|2021-12-01 11:57:40|12404.04|12404.04|12401.86|12401.86|12404.04|12404.04|12401.86|12401.86|0
1638359870000|2021-12-01 11:57:50|12401.69|12401.69|12401.69|12401.69|12401.69|12401.69|12401.69|12401.69|0
1638359900000|2021-12-01 11:58:20|12402.05|12402.05|12402.58|12402.58|12402.58|12402.58|12402.05|12402.05|0
1638359910000|2021-12-01 11:58:30|12404.59|12404.59|12404.59|12404.59|12404.59|12404.59|12404.59|12404.59|0
1638359920000|2021-12-01 11:58:40|12405.6|12405.6|12405.77|12405.77|12405.77|12405.77|12405.6|12405.6|0
1638359930000|2021-12-01 11:58:50|12405.61|12405.61|12405.12|12405.12|12405.61|12405.61|12405.12|12405.12|0
1638359940000|2021-12-01 11:59:00|12404.71|12404.71|12404.71|12404.71|12404.71|12404.71|12404.71|12404.71|0
1638359950000|2021-12-01 11:59:10|12405.07|12405.07|12405.07|12405.07|12405.07|12405.07|12405.07|12405.07|0
1638359970000|2021-12-01 11:59:30|12404.8|12404.8|12404.8|12404.8|12404.8|12404.8|12404.8|12404.8|0
1638359990000|2021-12-01 11:59:50|12403.98|12403.98|12403.57|12403.57|12403.98|12403.98|12403.57|12403.57|0
1638360000000|2021-12-01 12:00:00|12403.22|12403.22|12403.51|12403.51|12403.51|12403.51|12402.69|12402.69|0
1638360010000|2021-12-01 12:00:10|12403.86|12403.86|12403.88|12403.88|12404.12|12404.12|12403.11|12403.11|0
1638360020000|2021-12-01 12:00:20|12404.05|12404.05|12405.69|12405.69|12405.69|12405.69|12404.05|12404.05|0
1638360030000|2021-12-01 12:00:30|12405.74|12405.74|12406.64|12406.64|12406.85|12406.85|12405.74|12405.74|0
1638360040000|2021-12-01 12:00:40|12405.63|12405.63|12405.46|12405.46|12405.63|12405.63|12405.46|12405.46|0
1638360050000|2021-12-01 12:00:50|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|0
1638360060000|2021-12-01 12:01:00|12403.01|12403.01|12403.01|12403.01|12404.01|12404.01|12403.01|12403.01|0
1638360080000|2021-12-01 12:01:20|12403.35|12403.35|12403.52|12403.52|12403.52|12403.52|12403.35|12403.35|0
1638360120000|2021-12-01 12:02:00|12402.51|12402.51|12404.36|12404.36|12404.36|12404.36|12400.94|12400.94|0
1638360130000|2021-12-01 12:02:10|12404.62|12404.62|12407.58|12407.58|12407.58|12407.58|12404.62|12404.62|0
1638360140000|2021-12-01 12:02:20|12408.1|12408.1|12411.84|12411.84|12411.97|12411.97|12408.1|12408.1|0
1638360150000|2021-12-01 12:02:30|12412.03|12412.03|12412.03|12412.03|12412.03|12412.03|12412.03|12412.03|0
1638360170000|2021-12-01 12:02:50|12413.26|12413.26|12413.26|12413.26|12413.26|12413.26|12413.26|12413.26|0
1638360180000|2021-12-01 12:03:00|12413.43|12413.43|12412.93|12412.93|12414.16|12414.16|12412.93|12412.93|0
1638360200000|2021-12-01 12:03:20|12411.92|12411.92|12411.92|12411.92|12411.92|12411.92|12411.92|12411.92|0
1638360210000|2021-12-01 12:03:30|12411.75|12411.75|12411.58|12411.58|12411.75|12411.75|12411.58|12411.58|0
1638360220000|2021-12-01 12:03:40|12411.75|12411.75|12411.75|12411.75|12411.75|12411.75|12411.75|12411.75|0
1638360230000|2021-12-01 12:03:50|12412.02|12412.02|12410.63|12410.63|12412.52|12412.52|12410.55|12410.55|0
1638360240000|2021-12-01 12:04:00|12410.84|12410.84|12408.83|12408.83|12410.84|12410.84|12408.83|12408.83|0
1638360250000|2021-12-01 12:04:10|12407.6|12407.6|12407.33|12407.33|12407.6|12407.6|12407.33|12407.33|0
1638360260000|2021-12-01 12:04:20|12406.92|12406.92|12406.92|12406.92|12406.92|12406.92|12406.92|12406.92|0
1638360270000|2021-12-01 12:04:30|12406.58|12406.58|12406.92|12406.92|12406.92|12406.92|12406.17|12406.17|0
1638360290000|2021-12-01 12:04:50|12406.71|12406.71|12406.37|12406.37|12406.71|12406.71|12406.37|12406.37|0
1638360300000|2021-12-01 12:05:00|12405.85|12405.85|12407.03|12407.03|12407.03|12407.03|12405.85|12405.85|0
1638360310000|2021-12-01 12:05:10|12406.02|12406.02|12405.27|12405.27|12406.02|12406.02|12405.14|12405.14|0
1638360320000|2021-12-01 12:05:20|12405.19|12405.19|12405.19|12405.19|12405.19|12405.19|12405.19|12405.19|0
1638360330000|2021-12-01 12:05:30|12406.72|12406.72|12406.72|12406.72|12406.72|12406.72|12406.72|12406.72|0
1638360340000|2021-12-01 12:05:40|12406.45|12406.45|12406.45|12406.45|12406.45|12406.45|12406.45|12406.45|0
1638360350000|2021-12-01 12:05:50|12405.22|12405.22|12405|12405|12405.22|12405.22|12405|12405|0
1638360360000|2021-12-01 12:06:00|12404.59|12404.59|12402.94|12402.94|12404.59|12404.59|12402.77|12402.77|0
1638360370000|2021-12-01 12:06:10|12403.76|12403.76|12403.76|12403.76|12403.76|12403.76|12403.76|12403.76|0
1638360380000|2021-12-01 12:06:20|12403.97|12403.97|12403.56|12403.56|12403.97|12403.97|12403.56|12403.56|0
1638360390000|2021-12-01 12:06:30|12403.15|12403.15|12403.51|12403.51|12403.51|12403.51|12403.15|12403.15|0
1638360400000|2021-12-01 12:06:40|12403.1|12403.1|12404.51|12404.51|12404.51|12404.51|12403.1|12403.1|0
1638360410000|2021-12-01 12:06:50|12404.17|12404.17|12404.17|12404.17|12404.17|12404.17|12404.17|12404.17|0
1638360420000|2021-12-01 12:07:00|12404.34|12404.34|12403.97|12403.97|12405.16|12405.16|12403.97|12403.97|0
1638360430000|2021-12-01 12:07:10|12403.56|12403.56|12402.15|12402.15|12403.56|12403.56|12402.15|12402.15|0
1638360440000|2021-12-01 12:07:20|12402.96|12402.96|12402.96|12402.96|12402.96|12402.96|12402.96|12402.96|0
1638360450000|2021-12-01 12:07:30|12403.37|12403.37|12403.78|12403.78|12403.78|12403.78|12403.37|12403.37|0
1638360460000|2021-12-01 12:07:40|12405.01|12405.01|12405.01|12405.01|12405.01|12405.01|12405.01|12405.01|0
1638360470000|2021-12-01 12:07:50|12404.84|12404.84|12404.84|12404.84|12404.84|12404.84|12404.84|12404.84|0
1638360480000|2021-12-01 12:08:00|12405.25|12405.25|12405.25|12405.25|12405.25|12405.25|12405.25|12405.25|0
1638360500000|2021-12-01 12:08:20|12405.42|12405.42|12405.42|12405.42|12405.42|12405.42|12405.42|12405.42|0
1638360520000|2021-12-01 12:08:40|12405.63|12405.63|12404.57|12404.57|12405.63|12405.63|12404.4|12404.4|0
1638360530000|2021-12-01 12:08:50|12404.75|12404.75|12404.75|12404.75|12404.75|12404.75|12404.75|12404.75|0
1638360540000|2021-12-01 12:09:00|12404.67|12404.67|12404.35|12404.35|12404.67|12404.67|12404.35|12404.35|0
1638360550000|2021-12-01 12:09:10|12404.48|12404.48|12404.35|12404.35|12404.61|12404.61|12404.18|12404.18|0
1638360560000|2021-12-01 12:09:20|12404.08|12404.08|12403.65|12403.65|12404.08|12404.08|12403.65|12403.65|0
1638360570000|2021-12-01 12:09:30|12403.61|12403.61|12402.44|12402.44|12403.61|12403.61|12402.44|12402.44|0
1638360600000|2021-12-01 12:10:00|12402.36|12402.36|12402.36|12402.36|12402.36|12402.36|12402.36|12402.36|0
1638360610000|2021-12-01 12:10:10|12402.44|12402.44|12402.29|12402.29|12402.44|12402.44|12402.1|12402.1|0
1638360620000|2021-12-01 12:10:20|12401.28|12401.28|12401.75|12401.75|12404.3|12404.3|12401.28|12401.28|0
1638360630000|2021-12-01 12:10:30|12401.59|12401.59|12401.59|12401.59|12401.59|12401.59|12401.59|12401.59|0
1638360650000|2021-12-01 12:10:50|12401.54|12401.54|12401.54|12401.54|12401.54|12401.54|12401.54|12401.54|0
1638360660000|2021-12-01 12:11:00|12402.54|12402.54|12404.88|12404.88|12404.88|12404.88|12402.54|12402.54|0
1638360670000|2021-12-01 12:11:10|12403.87|12403.87|12404.22|12404.22|12404.22|12404.22|12403.87|12403.87|0
1638360680000|2021-12-01 12:11:20|12405.46|12405.46|12405.46|12405.46|12405.46|12405.46|12405.46|12405.46|0
1638360690000|2021-12-01 12:11:30|12405.05|12405.05|12406.79|12406.79|12406.79|12406.79|12405.05|12405.05|0
1638360700000|2021-12-01 12:11:40|12407.03|12407.03|12407.03|12407.03|12407.03|12407.03|12407.03|12407.03|0
1638360710000|2021-12-01 12:11:50|12406.86|12406.86|12406.21|12406.21|12406.86|12406.86|12406.21|12406.21|0
1638360720000|2021-12-01 12:12:00|12406.33|12406.33|12405.97|12405.97|12406.55|12406.55|12405.97|12405.97|0
1638360730000|2021-12-01 12:12:10|12404.96|12404.96|12404.96|12404.96|12404.96|12404.96|12404.96|12404.96|0
1638360740000|2021-12-01 12:12:20|12404.79|12404.79|12404.57|12404.57|12404.79|12404.79|12404.57|12404.57|0
1638360750000|2021-12-01 12:12:30|12404.79|12404.79|12404.79|12404.79|12404.79|12404.79|12404.79|12404.79|0
1638360780000|2021-12-01 12:13:00|12405.8|12405.8|12405.8|12405.8|12405.8|12405.8|12405.8|12405.8|0
1638360790000|2021-12-01 12:13:10|12406.8|12406.8|12406.64|12406.64|12406.94|12406.94|12406.59|12406.59|0
1638360810000|2021-12-01 12:13:30|12406.42|12406.42|12403.4|12403.4|12406.42|12406.42|12403.4|12403.4|0
1638360830000|2021-12-01 12:13:50|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|12403.53|0
1638360840000|2021-12-01 12:14:00|12403.65|12403.65|12403.65|12403.65|12403.65|12403.65|12403.65|12403.65|0
1638360890000|2021-12-01 12:14:50|12403.29|12403.29|12403.29|12403.29|12403.29|12403.29|12403.29|12403.29|0
1638360900000|2021-12-01 12:15:00|12404.3|12404.3|12404.3|12404.3|12404.3|12404.3|12404.3|12404.3|0
1638360920000|2021-12-01 12:15:20|12402.89|12402.89|12402.89|12402.89|12402.89|12402.89|12402.89|12402.89|0
1638360930000|2021-12-01 12:15:30|12403.89|12403.89|12403.89|12403.89|12403.89|12403.89|12403.89|12403.89|0
1638360960000|2021-12-01 12:16:00|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|12402.66|0
1638360970000|2021-12-01 12:16:10|12402.14|12402.14|12402.14|12402.14|12402.14|12402.14|12402.14|12402.14|0
1638360980000|2021-12-01 12:16:20|12401.79|12401.79|12401.79|12401.79|12401.79|12401.79|12401.79|12401.79|0
1638361010000|2021-12-01 12:16:50|12401.96|12401.96|12401.96|12401.96|12401.96|12401.96|12401.96|12401.96|0
1638361020000|2021-12-01 12:17:00|12402.06|12402.06|12403.91|12403.91|12404.08|12404.08|12401.05|12401.05|0
1638361030000|2021-12-01 12:17:10|12403.92|12403.92|12404.09|12404.09|12404.09|12404.09|12403.92|12403.92|0
1638361040000|2021-12-01 12:17:20|12404.45|12404.45|12408.01|12408.01|12408.01|12408.01|12404.45|12404.45|0
1638361050000|2021-12-01 12:17:30|12408.23|12408.23|12409.45|12409.45|12409.45|12409.45|12408.23|12408.23|0
1638361070000|2021-12-01 12:17:50|12409.56|12409.56|12410.17|12410.17|12410.17|12410.17|12409.34|12409.34|0
1638361080000|2021-12-01 12:18:00|12410.23|12410.23|12408.87|12408.87|12410.23|12410.23|12408.87|12408.87|0
1638361090000|2021-12-01 12:18:10|12409.04|12409.04|12411.05|12411.05|12411.05|12411.05|12409.04|12409.04|0
1638361100000|2021-12-01 12:18:20|12410.34|12410.34|12410.17|12410.17|12410.34|12410.34|12410.17|12410.17|0
1638361110000|2021-12-01 12:18:30|12410|12410|12410|12410|12410|12410|12410|12410|0
1638361130000|2021-12-01 12:18:50|12409.78|12409.78|12410.21|12410.21|12410.21|12410.21|12409.78|12409.78|0
1638361140000|2021-12-01 12:19:00|12410.04|12410.04|12405.95|12405.95|12410.04|12410.04|12405.73|12405.73|0
1638361160000|2021-12-01 12:19:20|12405.82|12405.82|12405.82|12405.82|12405.82|12405.82|12405.82|12405.82|0
1638361190000|2021-12-01 12:19:50|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|12405.87|0
1638361210000|2021-12-01 12:20:10|12406.04|12406.04|12406.39|12406.39|12406.75|12406.75|12406.04|12406.04|0
1638361220000|2021-12-01 12:20:20|12406.61|12406.61|12406.39|12406.39|12406.61|12406.61|12406.39|12406.39|0
1638361230000|2021-12-01 12:20:30|12405.39|12405.39|12406.04|12406.04|12406.04|12406.04|12405.03|12405.03|0
1638361240000|2021-12-01 12:20:40|12407.05|12407.05|12407.05|12407.05|12407.05|12407.05|12407.05|12407.05|0
1638361250000|2021-12-01 12:20:50|12407.22|12407.22|12406.51|12406.51|12407.74|12407.74|12406.51|12406.51|0
1638361260000|2021-12-01 12:21:00|12406.73|12406.73|12406.73|12406.73|12406.73|12406.73|12406.73|12406.73|0
1638361270000|2021-12-01 12:21:10|12406.94|12406.94|12406.6|12406.6|12406.94|12406.94|12406.6|12406.6|0
1638361290000|2021-12-01 12:21:30|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|0
1638361300000|2021-12-01 12:21:40|12405.43|12405.43|12405.43|12405.43|12405.43|12405.43|12405.43|12405.43|0
1638361310000|2021-12-01 12:21:50|12405.26|12405.26|12405.32|12405.32|12405.32|12405.32|12405.1|12405.1|0
1638361330000|2021-12-01 12:22:10|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|0
1638361360000|2021-12-01 12:22:40|12406.36|12406.36|12405.93|12405.93|12406.36|12406.36|12405.93|12405.93|0
1638361380000|2021-12-01 12:23:00|12407.94|12407.94|12410.17|12410.17|12410.17|12410.17|12407.94|12407.94|0
1638361400000|2021-12-01 12:23:20|12411.18|12411.18|12412.82|12412.82|12412.82|12412.82|12411.18|12411.18|0
1638361410000|2021-12-01 12:23:30|12411.81|12411.81|12413.21|12413.21|12413.21|12413.21|12411.81|12411.81|0
1638361420000|2021-12-01 12:23:40|12413.23|12413.23|12413.23|12413.23|12413.23|12413.23|12413.23|12413.23|0
1638361440000|2021-12-01 12:24:00|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|0
1638361450000|2021-12-01 12:24:10|12414.07|12414.07|12413.06|12413.06|12414.07|12414.07|12413.06|12413.06|0
1638361480000|2021-12-01 12:24:40|12414.29|12414.29|12417.31|12417.31|12417.31|12417.31|12414.29|12414.29|0
1638361490000|2021-12-01 12:24:50|12417.83|12417.83|12418.18|12418.18|12418.18|12418.18|12417.83|12417.83|0
1638361500000|2021-12-01 12:25:00|12416.95|12416.95|12413.52|12413.52|12416.95|12416.95|12413.52|12413.52|0
1638361510000|2021-12-01 12:25:10|12413.35|12413.35|12413.35|12413.35|12413.35|12413.35|12413.35|12413.35|0
1638361520000|2021-12-01 12:25:20|12413.52|12413.52|12414.06|12414.06|12414.06|12414.06|12413.52|12413.52|0
1638361530000|2021-12-01 12:25:30|12416.29|12416.29|12417.73|12417.73|12417.73|12417.73|12416.29|12416.29|0
1638361540000|2021-12-01 12:25:40|12417.97|12417.97|12417.56|12417.56|12417.97|12417.97|12417.56|12417.56|0
1638361550000|2021-12-01 12:25:50|12417.35|12417.35|12417.61|12417.61|12417.61|12417.61|12417.35|12417.35|0
1638361560000|2021-12-01 12:26:00|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|0
1638361570000|2021-12-01 12:26:10|12417.59|12417.59|12417.85|12417.85|12417.85|12417.85|12417.59|12417.59|0
1638361590000|2021-12-01 12:26:30|12417.64|12417.64|12417.42|12417.42|12417.64|12417.64|12417.42|12417.42|0
1638361610000|2021-12-01 12:26:50|12417.2|12417.2|12418.02|12418.02|12418.02|12418.02|12417.2|12417.2|0
1638361620000|2021-12-01 12:27:00|12420.03|12420.03|12419.86|12419.86|12420.03|12420.03|12419.86|12419.86|0
1638361630000|2021-12-01 12:27:10|12419.97|12419.97|12419.97|12419.97|12419.97|12419.97|12419.97|12419.97|0
1638361640000|2021-12-01 12:27:20|12420.18|12420.18|12420.54|12420.54|12420.54|12420.54|12420.18|12420.18|0
1638361650000|2021-12-01 12:27:30|12420.89|12420.89|12421.3|12421.3|12421.3|12421.3|12420.89|12420.89|0
1638361660000|2021-12-01 12:27:40|12422.31|12422.31|12423.31|12423.31|12423.31|12423.31|12422.31|12422.31|0
1638361670000|2021-12-01 12:27:50|12423.53|12423.53|12423.53|12423.53|12423.53|12423.53|12423.53|12423.53|0
1638361680000|2021-12-01 12:28:00|12424.01|12424.01|12424.86|12424.86|12424.86|12424.86|12424.01|12424.01|0
1638361690000|2021-12-01 12:28:10|12424.69|12424.69|12424.69|12424.69|12424.69|12424.69|12424.69|12424.69|0
1638361700000|2021-12-01 12:28:20|12424.91|12424.91|12425.25|12425.25|12425.25|12425.25|12424.91|12424.91|0
1638361710000|2021-12-01 12:28:30|12425.47|12425.47|12425.13|12425.13|12425.47|12425.47|12425.13|12425.13|0
1638361720000|2021-12-01 12:28:40|12426.93|12426.93|12428.34|12428.34|12428.34|12428.34|12425.92|12425.92|0
1638361730000|2021-12-01 12:28:50|12428.56|12428.56|12428.56|12428.56|12428.8|12428.8|12428.56|12428.56|0
1638361740000|2021-12-01 12:29:00|12428.39|12428.39|12428.06|12428.06|12428.39|12428.39|12427.99|12427.99|0
1638361750000|2021-12-01 12:29:10|12427.89|12427.89|12428.16|12428.16|12428.16|12428.16|12427.89|12427.89|0
1638361760000|2021-12-01 12:29:20|12427.16|12427.16|12427.54|12427.54|12427.71|12427.71|12427.16|12427.16|0
1638361770000|2021-12-01 12:29:30|12424.53|12424.53|12424.76|12424.76|12424.93|12424.93|12424.53|12424.53|0
1638361780000|2021-12-01 12:29:40|12424.66|12424.66|12424.66|12424.66|12424.66|12424.66|12424.66|12424.66|0
1638361790000|2021-12-01 12:29:50|12424.83|12424.83|12424.83|12424.83|12424.83|12424.83|12424.83|12424.83|0
1638361800000|2021-12-01 12:30:00|12425.84|12425.84|12425.23|12425.23|12425.84|12425.84|12425.23|12425.23|0
1638361810000|2021-12-01 12:30:10|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|12425.06|12425.06|0
1638361820000|2021-12-01 12:30:20|12425.23|12425.23|12424.82|12424.82|12425.23|12425.23|12424.82|12424.82|0
1638361830000|2021-12-01 12:30:30|12424.99|12424.99|12424.72|12424.72|12424.99|12424.99|12424.72|12424.72|0
1638361840000|2021-12-01 12:30:40|12425.06|12425.06|12426.31|12426.31|12426.31|12426.31|12424.89|12424.89|0
1638361850000|2021-12-01 12:30:50|12426.09|12426.09|12426.09|12426.09|12426.09|12426.09|12425.92|12425.92|0
1638361860000|2021-12-01 12:31:00|12426.26|12426.26|12426.26|12426.26|12427.49|12427.49|12426.26|12426.26|0
1638361870000|2021-12-01 12:31:10|12425.92|12425.92|12425.92|12425.92|12426.09|12426.09|12425.92|12425.92|0
1638361880000|2021-12-01 12:31:20|12422.9|12422.9|12422.71|12422.71|12423.06|12423.06|12421.67|12421.67|0
1638361890000|2021-12-01 12:31:30|12422.49|12422.49|12422.49|12422.49|12422.49|12422.49|12422.49|12422.49|0
1638361900000|2021-12-01 12:31:40|12422.66|12422.66|12422.74|12422.74|12422.74|12422.74|12422.49|12422.49|0
1638361920000|2021-12-01 12:32:00|12423.01|12423.01|12422.46|12422.46|12423.01|12423.01|12422.46|12422.46|0
1638361930000|2021-12-01 12:32:10|12422.63|12422.63|12422.12|12422.12|12422.63|12422.63|12422.12|12422.12|0
1638361950000|2021-12-01 12:32:30|12421.64|12421.64|12417.24|12417.24|12421.64|12421.64|12416.94|12416.94|0
1638361960000|2021-12-01 12:32:40|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|0
1638361970000|2021-12-01 12:32:50|12416.91|12416.91|12417.34|12417.34|12417.34|12417.34|12416.91|12416.91|0
1638362000000|2021-12-01 12:33:20|12420.36|12420.36|12421.37|12421.37|12421.37|12421.37|12420.36|12420.36|0
1638362020000|2021-12-01 12:33:40|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|12421.31|0
1638362030000|2021-12-01 12:33:50|12419.3|12419.3|12419.03|12419.03|12419.3|12419.3|12419.03|12419.03|0
1638362040000|2021-12-01 12:34:00|12418.02|12418.02|12418.08|12418.08|12418.08|12418.08|12418.02|12418.02|0
1638362060000|2021-12-01 12:34:20|12417.64|12417.64|12413.03|12413.03|12417.64|12417.64|12413.03|12413.03|0
1638362070000|2021-12-01 12:34:30|12412.81|12412.81|12412.81|12412.81|12412.81|12412.81|12412.81|12412.81|0
1638362080000|2021-12-01 12:34:40|12412.71|12412.71|12412.05|12412.05|12412.71|12412.71|12412.05|12412.05|0
1638362090000|2021-12-01 12:34:50|12411.87|12411.87|12411.52|12411.52|12411.87|12411.87|12411.33|12411.33|0
1638362100000|2021-12-01 12:35:00|12412.53|12412.53|12412.7|12412.7|12412.7|12412.7|12412.53|12412.53|0
1638362110000|2021-12-01 12:35:10|12412.81|12412.81|12412.81|12412.81|12412.81|12412.81|12412.81|12412.81|0
1638362120000|2021-12-01 12:35:20|12411.8|12411.8|12410.8|12410.8|12411.8|12411.8|12410.8|12410.8|0
1638362130000|2021-12-01 12:35:30|12413.81|12413.81|12413.81|12413.81|12413.81|12413.81|12413.81|12413.81|0
1638362150000|2021-12-01 12:35:50|12413.57|12413.57|12413.57|12413.57|12413.57|12413.57|12413.57|12413.57|0
1638362160000|2021-12-01 12:36:00|12411.56|12411.56|12411.4|12411.4|12411.56|12411.56|12411.4|12411.4|0
1638362180000|2021-12-01 12:36:20|12410.97|12410.97|12411.19|12411.19|12411.19|12411.19|12410.97|12410.97|0
1638362190000|2021-12-01 12:36:30|12410.48|12410.48|12410.12|12410.12|12410.48|12410.48|12410.12|12410.12|0
1638362210000|2021-12-01 12:36:50|12410.29|12410.29|12410.12|12410.12|12410.46|12410.46|12410.12|12410.12|0
1638362220000|2021-12-01 12:37:00|12410.31|12410.31|12410.25|12410.25|12410.31|12410.31|12410.25|12410.25|0
1638362230000|2021-12-01 12:37:10|12410.04|12410.04|12409.63|12409.63|12410.04|12410.04|12409.63|12409.63|0
1638362250000|2021-12-01 12:37:30|12409.41|12409.41|12409.41|12409.41|12409.41|12409.41|12409.41|12409.41|0
1638362260000|2021-12-01 12:37:40|12409.25|12409.25|12409.25|12409.25|12409.25|12409.25|12409.25|12409.25|0
1638362270000|2021-12-01 12:37:50|12409.96|12409.96|12409.96|12409.96|12409.96|12409.96|12409.96|12409.96|0
1638362280000|2021-12-01 12:38:00|12409.97|12409.97|12410.56|12410.56|12410.56|12410.56|12409.97|12409.97|0
1638362300000|2021-12-01 12:38:20|12410.34|12410.34|12411.16|12411.16|12411.16|12411.16|12409.93|12409.93|0
1638362320000|2021-12-01 12:38:40|12411.24|12411.24|12411.24|12411.24|12411.24|12411.24|12411.24|12411.24|0
1638362330000|2021-12-01 12:38:50|12411.07|12411.07|12411.07|12411.07|12411.07|12411.07|12411.07|12411.07|0
1638362360000|2021-12-01 12:39:20|12411.15|12411.15|12413.79|12413.79|12413.79|12413.79|12410.77|12410.77|0
1638362370000|2021-12-01 12:39:30|12411.78|12411.78|12412.21|12412.21|12412.21|12412.21|12411.78|12411.78|0
1638362400000|2021-12-01 12:40:00|12411.68|12411.68|12412.91|12412.91|12412.91|12412.91|12411.68|12411.68|0
1638362410000|2021-12-01 12:40:10|12412.79|12412.79|12413.18|12413.18|12413.18|12413.18|12412.79|12412.79|0
1638362420000|2021-12-01 12:40:20|12413.4|12413.4|12413.4|12413.4|12413.4|12413.4|12413.4|12413.4|0
1638362430000|2021-12-01 12:40:30|12413.62|12413.62|12415.06|12415.06|12415.06|12415.06|12413.62|12413.62|0
1638362440000|2021-12-01 12:40:40|12414.91|12414.91|12414.75|12414.75|12414.91|12414.91|12414.75|12414.75|0
1638362450000|2021-12-01 12:40:50|12414.97|12414.97|12413.96|12413.96|12414.97|12414.97|12413.96|12413.96|0
1638362460000|2021-12-01 12:41:00|12413.85|12413.85|12413.04|12413.04|12413.94|12413.94|12413.04|12413.04|0
1638362470000|2021-12-01 12:41:10|12413.12|12413.12|12412.88|12412.88|12413.12|12413.12|12412.88|12412.88|0
1638362480000|2021-12-01 12:41:20|12412.66|12412.66|12412.87|12412.87|12412.87|12412.87|12412.66|12412.66|0
1638362500000|2021-12-01 12:41:40|12413.09|12413.09|12413.09|12413.09|12413.09|12413.09|12413.09|12413.09|0
1638362510000|2021-12-01 12:41:50|12412.87|12412.87|12412.35|12412.35|12412.87|12412.87|12412.35|12412.35|0
1638362520000|2021-12-01 12:42:00|12412.57|12412.57|12412.57|12412.57|12412.57|12412.57|12412.57|12412.57|0
1638362540000|2021-12-01 12:42:20|12412.74|12412.74|12412.74|12412.74|12412.74|12412.74|12412.74|12412.74|0
1638362570000|2021-12-01 12:42:50|12412.57|12412.57|12412.78|12412.78|12412.78|12412.78|12412.57|12412.57|0
1638362580000|2021-12-01 12:43:00|12412.57|12412.57|12412.21|12412.21|12412.57|12412.57|12412.21|12412.21|0
1638362600000|2021-12-01 12:43:20|12412.11|12412.11|12412.11|12412.11|12412.11|12412.11|12412.11|12412.11|0
1638362610000|2021-12-01 12:43:30|12411.87|12411.87|12412.09|12412.09|12412.09|12412.09|12411.87|12411.87|0
1638362620000|2021-12-01 12:43:40|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|12411.93|0
1638362630000|2021-12-01 12:43:50|12412.29|12412.29|12408.26|12408.26|12412.29|12412.29|12408.26|12408.26|0
1638362640000|2021-12-01 12:44:00|12407.91|12407.91|12407.91|12407.91|12407.91|12407.91|12407.5|12407.5|0
1638362650000|2021-12-01 12:44:10|12408.91|12408.91|12411.5|12411.5|12411.5|12411.5|12408.91|12408.91|0
1638362680000|2021-12-01 12:44:40|12411.26|12411.26|12411.26|12411.26|12411.26|12411.26|12411.26|12411.26|0
1638362690000|2021-12-01 12:44:50|12410.25|12410.25|12409.41|12409.41|12410.25|12410.25|12409.41|12409.41|0
1638362700000|2021-12-01 12:45:00|12409.46|12409.46|12409.67|12409.67|12409.67|12409.67|12409.46|12409.46|0
1638362710000|2021-12-01 12:45:10|12409.91|12409.91|12410.66|12410.66|12410.66|12410.66|12409.91|12409.91|0
1638362730000|2021-12-01 12:45:30|12409.65|12409.65|12406.18|12406.18|12409.65|12409.65|12406.18|12406.18|0
1638362740000|2021-12-01 12:45:40|12405.92|12405.92|12405.73|12405.73|12405.92|12405.92|12405.73|12405.73|0
1638362750000|2021-12-01 12:45:50|12405.3|12405.3|12404.48|12404.48|12405.3|12405.3|12404.48|12404.48|0
1638362760000|2021-12-01 12:46:00|12404.12|12404.12|12404.28|12404.28|12404.28|12404.28|12404.12|12404.12|0
1638362770000|2021-12-01 12:46:10|12403.27|12403.27|12403.08|12403.08|12403.27|12403.27|12403.08|12403.08|0
1638362790000|2021-12-01 12:46:30|12403.34|12403.34|12403.55|12403.55|12403.55|12403.55|12403.34|12403.34|0
1638362820000|2021-12-01 12:47:00|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|12403.38|0
1638362830000|2021-12-01 12:47:10|12403.19|12403.19|12402.93|12402.93|12403.19|12403.19|12402.93|12402.93|0
1638362840000|2021-12-01 12:47:20|12403.1|12403.1|12403.27|12403.27|12403.27|12403.27|12403.1|12403.1|0
1638362850000|2021-12-01 12:47:30|12403.62|12403.62|12402.69|12402.69|12403.92|12403.92|12401.68|12401.68|0
1638362860000|2021-12-01 12:47:40|12402.88|12402.88|12402.88|12402.88|12402.88|12402.88|12402.88|12402.88|0
1638362870000|2021-12-01 12:47:50|12402.69|12402.69|12402.44|12402.44|12402.69|12402.69|12402.44|12402.44|0
1638362880000|2021-12-01 12:48:00|12403.44|12403.44|12404.45|12404.45|12404.45|12404.45|12403.44|12403.44|0
1638362890000|2021-12-01 12:48:10|12404.62|12404.62|12404.86|12404.86|12405.03|12405.03|12404.62|12404.62|0
1638362900000|2021-12-01 12:48:20|12404.69|12404.69|12404.64|12404.64|12404.93|12404.93|12404.39|12404.39|0
1638362910000|2021-12-01 12:48:30|12404.99|12404.99|12404.82|12404.82|12404.99|12404.99|12404.82|12404.82|0
1638362920000|2021-12-01 12:48:40|12404.64|12404.64|12404.47|12404.47|12404.82|12404.82|12404.47|12404.47|0
1638362930000|2021-12-01 12:48:50|12404.69|12404.69|12404.52|12404.52|12404.69|12404.69|12404.52|12404.52|0
1638362940000|2021-12-01 12:49:00|12404.35|12404.35|12404.35|12404.35|12404.35|12404.35|12404.35|12404.35|0
1638362950000|2021-12-01 12:49:10|12404.52|12404.52|12404.69|12404.69|12404.69|12404.69|12404.52|12404.52|0
1638362980000|2021-12-01 12:49:40|12404.8|12404.8|12404.8|12404.8|12404.8|12404.8|12404.8|12404.8|0
1638362990000|2021-12-01 12:49:50|12404.85|12404.85|12404.85|12404.85|12404.85|12404.85|12404.85|12404.85|0
1638363000000|2021-12-01 12:50:00|12403.62|12403.62|12403.39|12403.39|12403.62|12403.62|12403.39|12403.39|0
1638363030000|2021-12-01 12:50:30|12404.4|12404.4|12405|12405|12405|12405|12404.4|12404.4|0
1638363040000|2021-12-01 12:50:40|12405.82|12405.82|12405.82|12405.82|12406.23|12406.23|12405.82|12405.82|0
1638363050000|2021-12-01 12:50:50|12407.05|12407.05|12407.31|12407.31|12407.46|12407.46|12407.05|12407.05|0
1638363060000|2021-12-01 12:51:00|12406.07|12406.07|12406.24|12406.24|12406.24|12406.24|12406.07|12406.07|0
1638363070000|2021-12-01 12:51:10|12405.84|12405.84|12405.67|12405.67|12405.84|12405.84|12405.49|12405.49|0
1638363080000|2021-12-01 12:51:20|12405.45|12405.45|12406.22|12406.22|12406.22|12406.22|12405.45|12405.45|0
1638363090000|2021-12-01 12:51:30|12406.6|12406.6|12407.16|12407.16|12407.16|12407.16|12406.6|12406.6|0
1638363100000|2021-12-01 12:51:40|12406.99|12406.99|12402.94|12402.94|12407.16|12407.16|12402.94|12402.94|0
1638363110000|2021-12-01 12:51:50|12403.09|12403.09|12402.92|12402.92|12403.09|12403.09|12402.92|12402.92|0
1638363120000|2021-12-01 12:52:00|12402.79|12402.79|12401.68|12401.68|12402.79|12402.79|12401.55|12401.55|0
1638363140000|2021-12-01 12:52:20|12401.85|12401.85|12401.68|12401.68|12401.85|12401.85|12401.68|12401.68|0
1638363150000|2021-12-01 12:52:30|12402.69|12402.69|12401.59|12401.59|12402.69|12402.69|12401.42|12401.42|0
1638363160000|2021-12-01 12:52:40|12401.37|12401.37|12400.49|12400.49|12401.37|12401.37|12400.49|12400.49|0
1638363170000|2021-12-01 12:52:50|12400.71|12400.71|12400.71|12400.71|12400.71|12400.71|12400.71|12400.71|0
1638363180000|2021-12-01 12:53:00|12400.94|12400.94|12400.63|12400.63|12400.94|12400.94|12400.63|12400.63|0
1638363190000|2021-12-01 12:53:10|12400.48|12400.48|12399.73|12399.73|12400.48|12400.48|12399.73|12399.73|0
1638363200000|2021-12-01 12:53:20|12399.51|12399.51|12399.51|12399.51|12399.51|12399.51|12399.51|12399.51|0
1638363210000|2021-12-01 12:53:30|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|0
1638363220000|2021-12-01 12:53:40|12399.51|12399.51|12399.87|12399.87|12399.87|12399.87|12399.51|12399.51|0
1638363230000|2021-12-01 12:53:50|12400.09|12400.09|12400.09|12400.09|12400.09|12400.09|12400.09|12400.09|0
1638363240000|2021-12-01 12:54:00|12400.26|12400.26|12400.09|12400.09|12400.26|12400.26|12400.09|12400.09|0
1638363250000|2021-12-01 12:54:10|12400.26|12400.26|12400.26|12400.26|12400.26|12400.26|12400.26|12400.26|0
1638363260000|2021-12-01 12:54:20|12400.43|12400.43|12400.26|12400.26|12400.43|12400.43|12400.26|12400.26|0
1638363270000|2021-12-01 12:54:30|12399.99|12399.99|12400.4|12400.4|12400.4|12400.4|12399.99|12399.99|0
1638363300000|2021-12-01 12:55:00|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|12400.13|0
1638363310000|2021-12-01 12:55:10|12401.14|12401.14|12400.97|12400.97|12401.14|12401.14|12400.97|12400.97|0
1638363320000|2021-12-01 12:55:20|12401.38|12401.38|12400.56|12400.56|12401.38|12401.38|12400.56|12400.56|0
1638363330000|2021-12-01 12:55:30|12400.73|12400.73|12400.73|12400.73|12400.73|12400.73|12400.73|12400.73|0
1638363350000|2021-12-01 12:55:50|12400.51|12400.51|12400.51|12400.51|12400.51|12400.51|12400.51|12400.51|0
1638363360000|2021-12-01 12:56:00|12400.34|12400.34|12399.18|12399.18|12400.34|12400.34|12398.97|12398.97|0
1638363380000|2021-12-01 12:56:20|12398.66|12398.66|12398.66|12398.66|12398.66|12398.66|12398.66|12398.66|0
1638363390000|2021-12-01 12:56:30|12398.65|12398.65|12398.65|12398.65|12398.65|12398.65|12398.65|12398.65|0
1638363400000|2021-12-01 12:56:40|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|12398.99|0
1638363410000|2021-12-01 12:56:50|12399.2|12399.2|12399.2|12399.2|12399.2|12399.2|12399.2|12399.2|0
1638363420000|2021-12-01 12:57:00|12399.03|12399.03|12399.03|12399.03|12399.03|12399.03|12399.03|12399.03|0
1638363430000|2021-12-01 12:57:10|12398.86|12398.86|12398.86|12398.86|12398.86|12398.86|12398.86|12398.86|0
1638363460000|2021-12-01 12:57:40|12399.2|12399.2|12396.92|12396.92|12399.2|12399.2|12396.92|12396.92|0
1638363480000|2021-12-01 12:58:00|12397.09|12397.09|12396.17|12396.17|12397.4|12397.4|12396.17|12396.17|0
1638363490000|2021-12-01 12:58:10|12399.19|12399.19|12399.19|12399.19|12399.19|12399.19|12399.19|12399.19|0
1638363500000|2021-12-01 12:58:20|12399.46|12399.46|12399.29|12399.29|12399.46|12399.46|12399.29|12399.29|0
1638363510000|2021-12-01 12:58:30|12399.46|12399.46|12399.81|12399.81|12399.81|12399.81|12399.46|12399.46|0
1638363520000|2021-12-01 12:58:40|12399.64|12399.64|12399.88|12399.88|12399.88|12399.88|12399.47|12399.47|0
1638363530000|2021-12-01 12:58:50|12399.71|12399.71|12399.88|12399.88|12399.88|12399.88|12399.71|12399.71|0
1638363540000|2021-12-01 12:59:00|12399.65|12399.65|12399.65|12399.65|12399.82|12399.82|12399.48|12399.48|0
1638363550000|2021-12-01 12:59:10|12399.55|12399.55|12397.37|12397.37|12399.55|12399.55|12397.37|12397.37|0
1638363560000|2021-12-01 12:59:20|12397.54|12397.54|12397.18|12397.18|12397.54|12397.54|12397.18|12397.18|0
1638363580000|2021-12-01 12:59:40|12396.96|12396.96|12396.96|12396.96|12396.96|12396.96|12396.96|12396.96|0
1638363590000|2021-12-01 12:59:50|12398.97|12398.97|12397.97|12397.97|12398.97|12398.97|12397.97|12397.97|0
1638363600000|2021-12-01 13:00:00|12398.13|12398.13|12398.13|12398.13|12398.13|12398.13|12398.13|12398.13|0
1638363610000|2021-12-01 13:00:10|12398.3|12398.3|12399.53|12399.53|12399.53|12399.53|12398.3|12398.3|0
1638363620000|2021-12-01 13:00:20|12399.94|12399.94|12400.15|12400.15|12400.15|12400.15|12399.94|12399.94|0
1638363630000|2021-12-01 13:00:30|12400.49|12400.49|12400.49|12400.49|12400.49|12400.49|12400.32|12400.32|0
1638363640000|2021-12-01 13:00:40|12400.32|12400.32|12400.49|12400.49|12400.49|12400.49|12400.32|12400.32|0
1638363650000|2021-12-01 13:00:50|12399.16|12399.16|12397.49|12397.49|12399.16|12399.16|12397.49|12397.49|0
1638363660000|2021-12-01 13:01:00|12397.25|12397.25|12397.42|12397.42|12397.42|12397.42|12397.25|12397.25|0
1638363680000|2021-12-01 13:01:20|12397.55|12397.55|12397.55|12397.55|12397.55|12397.55|12397.55|12397.55|0
1638363690000|2021-12-01 13:01:30|12397.38|12397.38|12397.55|12397.55|12397.55|12397.55|12397.38|12397.38|0
1638363700000|2021-12-01 13:01:40|12397.12|12397.12|12393.14|12393.14|12397.22|12397.22|12393.14|12393.14|0
1638363710000|2021-12-01 13:01:50|12394.15|12394.15|12394.15|12394.15|12394.15|12394.15|12394.15|12394.15|0
1638363730000|2021-12-01 13:02:10|12394.32|12394.32|12394.49|12394.49|12394.49|12394.49|12394.32|12394.32|0
1638363760000|2021-12-01 13:02:40|12394.59|12394.59|12394.76|12394.76|12394.76|12394.76|12394.59|12394.59|0
1638363770000|2021-12-01 13:02:50|12395|12395|12395|12395|12395|12395|12395|12395|0
1638363780000|2021-12-01 13:03:00|12395.36|12395.36|12396.76|12396.76|12396.76|12396.76|12395.36|12395.36|0
1638363790000|2021-12-01 13:03:10|12396.6|12396.6|12396.6|12396.6|12396.6|12396.6|12396.6|12396.6|0
1638363800000|2021-12-01 13:03:20|12396.77|12396.77|12396.94|12396.94|12396.94|12396.94|12396.77|12396.77|0
1638363810000|2021-12-01 13:03:30|12397.11|12397.11|12397.11|12397.11|12397.11|12397.11|12397.11|12397.11|0
1638363840000|2021-12-01 13:04:00|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|0
1638363850000|2021-12-01 13:04:10|12396.98|12396.98|12397.39|12397.39|12397.39|12397.39|12396.98|12396.98|0
1638363860000|2021-12-01 13:04:20|12397.71|12397.71|12396.89|12396.89|12397.71|12397.71|12396.89|12396.89|0
1638363870000|2021-12-01 13:04:30|12397.13|12397.13|12397.62|12397.62|12397.62|12397.62|12397.13|12397.13|0
1638363880000|2021-12-01 13:04:40|12397.79|12397.79|12397.79|12397.79|12397.79|12397.79|12397.79|12397.79|0
1638363890000|2021-12-01 13:04:50|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|0
1638363910000|2021-12-01 13:05:10|12397.47|12397.47|12397|12397|12398|12398|12397|12397|0
1638363920000|2021-12-01 13:05:20|12396.86|12396.86|12397.41|12397.41|12397.41|12397.41|12396.86|12396.86|0
1638363950000|2021-12-01 13:05:50|12397.23|12397.23|12397.1|12397.1|12397.23|12397.23|12397.1|12397.1|0
1638363970000|2021-12-01 13:06:10|12396.84|12396.84|12396.94|12396.94|12396.94|12396.94|12396.6|12396.6|0
1638363980000|2021-12-01 13:06:20|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|0
1638364000000|2021-12-01 13:06:40|12396.94|12396.94|12396.94|12396.94|12396.94|12396.94|12396.94|12396.94|0
1638364030000|2021-12-01 13:07:10|12396.56|12396.56|12396.75|12396.75|12396.75|12396.75|12396.56|12396.56|0
1638364040000|2021-12-01 13:07:20|12396.59|12396.59|12396.86|12396.86|12396.86|12396.86|12396.59|12396.59|0
1638364060000|2021-12-01 13:07:40|12396.76|12396.76|12395.4|12395.4|12396.76|12396.76|12395.4|12395.4|0
1638364070000|2021-12-01 13:07:50|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|0
1638364090000|2021-12-01 13:08:10|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|12395.05|0
1638364100000|2021-12-01 13:08:20|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|12395.24|0
1638364110000|2021-12-01 13:08:30|12395.67|12395.67|12395.36|12395.36|12395.67|12395.67|12395.36|12395.36|0
1638364130000|2021-12-01 13:08:50|12395.71|12395.71|12395.71|12395.71|12395.71|12395.71|12395.71|12395.71|0
1638364150000|2021-12-01 13:09:10|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|12394.48|0
1638364160000|2021-12-01 13:09:20|12394.22|12394.22|12394.38|12394.38|12394.38|12394.38|12394.22|12394.22|0
1638364180000|2021-12-01 13:09:40|12394.21|12394.21|12389.18|12389.18|12394.21|12394.21|12389.18|12389.18|0
1638364190000|2021-12-01 13:09:50|12389.03|12389.03|12389.03|12389.03|12389.03|12389.03|12389.03|12389.03|0
1638364220000|2021-12-01 13:10:20|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|12388.69|0
1638364230000|2021-12-01 13:10:30|12388.52|12388.52|12388.69|12388.69|12388.69|12388.69|12388.52|12388.52|0
1638364250000|2021-12-01 13:10:50|12389.4|12389.4|12389.75|12389.75|12389.75|12389.75|12389.35|12389.35|0
1638364280000|2021-12-01 13:11:20|12389.49|12389.49|12388.29|12388.29|12389.49|12389.49|12388.29|12388.29|0
1638364290000|2021-12-01 13:11:30|12389.3|12389.3|12390.3|12390.3|12390.3|12390.3|12389.3|12389.3|0
1638364320000|2021-12-01 13:12:00|12390.57|12390.57|12390.57|12390.57|12390.57|12390.57|12390.57|12390.57|0
1638364330000|2021-12-01 13:12:10|12389.34|12389.34|12388.33|12388.33|12389.34|12389.34|12388.33|12388.33|0
1638364340000|2021-12-01 13:12:20|12388.14|12388.14|12388.14|12388.14|12388.14|12388.14|12388.14|12388.14|0
1638364350000|2021-12-01 13:12:30|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|12387.93|0
1638364360000|2021-12-01 13:12:40|12386.92|12386.92|12386.87|12386.87|12386.92|12386.92|12386.87|12386.87|0
1638364370000|2021-12-01 13:12:50|12386.68|12386.68|12385.68|12385.68|12386.68|12386.68|12385.68|12385.68|0
1638364380000|2021-12-01 13:13:00|12385.51|12385.51|12385.51|12385.51|12385.51|12385.51|12385.51|12385.51|0
1638364410000|2021-12-01 13:13:30|12385.32|12385.32|12385.69|12385.69|12385.69|12385.69|12385.32|12385.32|0
1638364420000|2021-12-01 13:13:40|12385.51|12385.51|12385.34|12385.34|12385.51|12385.51|12385.34|12385.34|0
1638364440000|2021-12-01 13:14:00|12384.98|12384.98|12384.16|12384.16|12384.98|12384.98|12384.16|12384.16|0
1638364450000|2021-12-01 13:14:10|12383.9|12383.9|12382.36|12382.36|12383.9|12383.9|12382.14|12382.14|0
1638364490000|2021-12-01 13:14:50|12382.59|12382.59|12382.59|12382.59|12382.59|12382.59|12382.59|12382.59|0
1638364510000|2021-12-01 13:15:10|12382.75|12382.75|12382.04|12382.04|12382.75|12382.75|12382.04|12382.04|0
1638364550000|2021-12-01 13:15:50|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|12380.03|0
1638364560000|2021-12-01 13:16:00|12379.84|12379.84|12379.17|12379.17|12379.84|12379.84|12379.17|12379.17|0
1638364570000|2021-12-01 13:16:10|12379|12379|12379.35|12379.35|12379.35|12379.35|12379|12379|0
1638364580000|2021-12-01 13:16:20|12379.71|12379.71|12380.17|12380.17|12380.17|12380.17|12379.71|12379.71|0
1638364590000|2021-12-01 13:16:30|12380.52|12380.52|12381.09|12381.09|12381.09|12381.09|12380.52|12380.52|0
1638364600000|2021-12-01 13:16:40|12381.13|12381.13|12376.63|12376.63|12381.13|12381.13|12376.63|12376.63|0
1638364610000|2021-12-01 13:16:50|12376.36|12376.36|12375.33|12375.33|12376.36|12376.36|12375.33|12375.33|0
1638364620000|2021-12-01 13:17:00|12375.44|12375.44|12375.44|12375.44|12375.44|12375.44|12375.44|12375.44|0
1638364630000|2021-12-01 13:17:10|12375.95|12375.95|12374.29|12374.29|12375.95|12375.95|12374.21|12374.21|0
1638364640000|2021-12-01 13:17:20|12374.13|12374.13|12374.51|12374.51|12374.64|12374.64|12374.13|12374.13|0
1638364650000|2021-12-01 13:17:30|12374.46|12374.46|12374.46|12374.46|12374.46|12374.46|12374.46|12374.46|0
1638364660000|2021-12-01 13:17:40|12374.15|12374.15|12374.15|12374.15|12374.15|12374.15|12374.15|12374.15|0
1638364670000|2021-12-01 13:17:50|12374.67|12374.67|12374.67|12374.67|12374.67|12374.67|12374.67|12374.67|0
1638364680000|2021-12-01 13:18:00|12377.68|12377.68|12378.71|12378.71|12378.71|12378.71|12377.68|12377.68|0
1638364690000|2021-12-01 13:18:10|12378.77|12378.77|12378.33|12378.33|12378.77|12378.77|12378.33|12378.33|0
1638364700000|2021-12-01 13:18:20|12379.34|12379.34|12379.34|12379.34|12379.34|12379.34|12379.34|12379.34|0
1638364710000|2021-12-01 13:18:30|12378.82|12378.82|12374.09|12374.09|12378.82|12378.82|12374.09|12374.09|0
1638364720000|2021-12-01 13:18:40|12373.73|12373.73|12374.52|12374.52|12374.65|12374.65|12373.73|12373.73|0
1638364730000|2021-12-01 13:18:50|12374.67|12374.67|12375.9|12375.9|12375.9|12375.9|12374.67|12374.67|0
1638364740000|2021-12-01 13:19:00|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|0
1638364780000|2021-12-01 13:19:40|12375.84|12375.84|12376.02|12376.02|12376.02|12376.02|12375.84|12375.84|0
1638364790000|2021-12-01 13:19:50|12377.25|12377.25|12377.03|12377.03|12377.37|12377.37|12377.03|12377.03|0
1638364800000|2021-12-01 13:20:00|12376.67|12376.67|12375.67|12375.67|12376.67|12376.67|12375.67|12375.67|0
1638364810000|2021-12-01 13:20:10|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|12375.5|0
1638364820000|2021-12-01 13:20:20|12376.01|12376.01|12376.59|12376.59|12376.59|12376.59|12375.58|12375.58|0
1638364840000|2021-12-01 13:20:40|12376.85|12376.85|12377.06|12377.06|12377.06|12377.06|12376.85|12376.85|0
1638364850000|2021-12-01 13:20:50|12377.49|12377.49|12377.54|12377.54|12377.54|12377.54|12377.3|12377.3|0
1638364860000|2021-12-01 13:21:00|12378.54|12378.54|12379.77|12379.77|12379.77|12379.77|12378.54|12378.54|0
1638364870000|2021-12-01 13:21:10|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|0
1638364880000|2021-12-01 13:21:20|12379.03|12379.03|12379.03|12379.03|12379.03|12379.03|12379.03|12379.03|0
1638364900000|2021-12-01 13:21:40|12378.52|12378.52|12379.05|12379.05|12379.05|12379.05|12378.52|12378.52|0
1638364910000|2021-12-01 13:21:50|12378.78|12378.78|12378.78|12378.78|12378.78|12378.78|12378.78|12378.78|0
1638364920000|2021-12-01 13:22:00|12378.96|12378.96|12378.96|12378.96|12378.96|12378.96|12378.96|12378.96|0
1638364930000|2021-12-01 13:22:10|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|12379.47|0
1638364940000|2021-12-01 13:22:20|12379.63|12379.63|12379.27|12379.27|12379.63|12379.63|12379.27|12379.27|0
1638364950000|2021-12-01 13:22:30|12379.81|12379.81|12379.81|12379.81|12379.81|12379.81|12379.81|12379.81|0
1638364960000|2021-12-01 13:22:40|12378.8|12378.8|12378.8|12378.8|12378.8|12378.8|12378.8|12378.8|0
1638364970000|2021-12-01 13:22:50|12378.53|12378.53|12377.1|12377.1|12378.53|12378.53|12376.75|12376.75|0
1638364980000|2021-12-01 13:23:00|12376.24|12376.24|12376.59|12376.59|12376.59|12376.59|12376.24|12376.24|0
1638364990000|2021-12-01 13:23:10|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|12376.71|0
1638365010000|2021-12-01 13:23:30|12376.88|12376.88|12376.88|12376.88|12376.88|12376.88|12376.88|12376.88|0
1638365020000|2021-12-01 13:23:40|12377.88|12377.88|12378.46|12378.46|12378.46|12378.46|12377.88|12377.88|0
1638365030000|2021-12-01 13:23:50|12379.7|12379.7|12379.7|12379.7|12379.7|12379.7|12379.7|12379.7|0
1638365040000|2021-12-01 13:24:00|12379.91|12379.91|12379.91|12379.91|12379.91|12379.91|12379.91|12379.91|0
1638365050000|2021-12-01 13:24:10|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|12380.45|0
1638365070000|2021-12-01 13:24:30|12380.29|12380.29|12380.24|12380.24|12380.29|12380.29|12380.24|12380.24|0
1638365100000|2021-12-01 13:25:00|12380.46|12380.46|12381.69|12381.69|12381.93|12381.93|12380.46|12380.46|0
1638365110000|2021-12-01 13:25:10|12381.91|12381.91|12381.91|12381.91|12381.91|12381.91|12381.91|12381.91|0
1638365150000|2021-12-01 13:25:50|12382.12|12382.12|12382.07|12382.07|12382.12|12382.12|12382.07|12382.07|0
1638365210000|2021-12-01 13:26:50|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|0
1638365250000|2021-12-01 13:27:30|12382.07|12382.07|12382.07|12382.07|12382.07|12382.07|12382.07|12382.07|0
1638365270000|2021-12-01 13:27:50|12381.92|12381.92|12381.92|12381.92|12381.92|12381.92|12381.92|12381.92|0
1638365290000|2021-12-01 13:28:10|12382.19|12382.19|12377.42|12377.42|12382.45|12382.45|12377.42|12377.42|0
1638365300000|2021-12-01 13:28:20|12378.43|12378.43|12378.43|12378.43|12378.43|12378.43|12378.43|12378.43|0
1638365310000|2021-12-01 13:28:30|12379.44|12379.44|12380.9|12380.9|12380.9|12380.9|12379.44|12379.44|0
1638365340000|2021-12-01 13:29:00|12380.73|12380.73|12380.73|12380.73|12380.73|12380.73|12380.73|12380.73|0
1638365350000|2021-12-01 13:29:10|12380.89|12380.89|12381.31|12381.31|12381.31|12381.31|12380.89|12380.89|0
1638365390000|2021-12-01 13:29:50|12381.72|12381.72|12381.72|12381.72|12381.72|12381.72|12381.72|12381.72|0
1638365400000|2021-12-01 13:30:00|12381.96|12381.96|12382.13|12382.13|12382.13|12382.13|12381.96|12381.96|0
1638365410000|2021-12-01 13:30:10|12382.3|12382.3|12384.85|12384.85|12384.85|12384.85|12382.3|12382.3|0
1638365420000|2021-12-01 13:30:20|12385.01|12385.01|12384.79|12384.79|12385.01|12385.01|12384.79|12384.79|0
1638365430000|2021-12-01 13:30:30|12384.55|12384.55|12384.38|12384.38|12384.55|12384.55|12384.38|12384.38|0
1638365450000|2021-12-01 13:30:50|12384.6|12384.6|12379.82|12379.82|12384.6|12384.6|12379.82|12379.82|0
1638365460000|2021-12-01 13:31:00|12380.82|12380.82|12380.95|12380.95|12380.95|12380.95|12380.82|12380.82|0
1638365470000|2021-12-01 13:31:10|12380.85|12380.85|12380.85|12380.85|12380.85|12380.85|12380.85|12380.85|0
1638365480000|2021-12-01 13:31:20|12380.64|12380.64|12380.64|12380.64|12380.64|12380.64|12380.64|12380.64|0
1638365490000|2021-12-01 13:31:30|12380.42|12380.42|12380.42|12380.42|12380.42|12380.42|12380.42|12380.42|0
1638365500000|2021-12-01 13:31:40|12380.64|12380.64|12380.64|12380.64|12380.64|12380.64|12380.64|12380.64|0
1638365520000|2021-12-01 13:32:00|12380.58|12380.58|12380.41|12380.41|12380.58|12380.58|12380.41|12380.41|0
1638365530000|2021-12-01 13:32:10|12381.42|12381.42|12381.42|12381.42|12381.42|12381.42|12381.42|12381.42|0
1638365580000|2021-12-01 13:33:00|12381.58|12381.58|12381.8|12381.8|12381.8|12381.8|12381.58|12381.58|0
1638365590000|2021-12-01 13:33:10|12382.2|12382.2|12382.03|12382.03|12382.2|12382.2|12382.03|12382.03|0
1638365600000|2021-12-01 13:33:20|12382.05|12382.05|12382.87|12382.87|12382.87|12382.87|12382.05|12382.05|0
1638365610000|2021-12-01 13:33:30|12382.93|12382.93|12385.05|12385.05|12385.05|12385.05|12382.93|12382.93|0
1638365620000|2021-12-01 13:33:40|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|12385.1|0
1638365630000|2021-12-01 13:33:50|12385.51|12385.51|12385.29|12385.29|12385.51|12385.51|12385.29|12385.29|0
1638365640000|2021-12-01 13:34:00|12385.42|12385.42|12385.42|12385.42|12385.42|12385.42|12385.42|12385.42|0
1638365660000|2021-12-01 13:34:20|12386.66|12386.66|12387.66|12387.66|12387.66|12387.66|12386.66|12386.66|0
1638365680000|2021-12-01 13:34:40|12387.78|12387.78|12387.99|12387.99|12387.99|12387.99|12387.78|12387.78|0
1638365690000|2021-12-01 13:34:50|12388.21|12388.21|12388.21|12388.21|12388.21|12388.21|12388.21|12388.21|0
1638365700000|2021-12-01 13:35:00|12389.44|12389.44|12388.19|12388.19|12389.44|12389.44|12388.19|12388.19|0
1638365710000|2021-12-01 13:35:10|12388.03|12388.03|12388.03|12388.03|12388.03|12388.03|12388.03|12388.03|0
1638365740000|2021-12-01 13:35:40|12388.23|12388.23|12388.23|12388.23|12388.23|12388.23|12388.23|12388.23|0
1638365750000|2021-12-01 13:35:50|12388.59|12388.59|12389.18|12389.18|12389.4|12389.4|12388.18|12388.18|0
1638365760000|2021-12-01 13:36:00|12388.83|12388.83|12388.76|12388.76|12389.83|12389.83|12388.76|12388.76|0
1638365780000|2021-12-01 13:36:20|12389.47|12389.47|12389.83|12389.83|12389.83|12389.83|12389.47|12389.47|0
1638365800000|2021-12-01 13:36:40|12389.75|12389.75|12389.75|12389.75|12389.75|12389.75|12389.75|12389.75|0
1638365810000|2021-12-01 13:36:50|12389.4|12389.4|12389.4|12389.4|12389.4|12389.4|12389.4|12389.4|0
1638365820000|2021-12-01 13:37:00|12389.57|12389.57|12391.58|12391.58|12391.58|12391.58|12389.57|12389.57|0
1638365830000|2021-12-01 13:37:10|12391.41|12391.41|12391.58|12391.58|12391.58|12391.58|12391.41|12391.41|0
1638365840000|2021-12-01 13:37:20|12391.24|12391.24|12394.8|12394.8|12394.99|12394.99|12391.24|12391.24|0
1638365850000|2021-12-01 13:37:30|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|0
1638365880000|2021-12-01 13:38:00|12393.84|12393.84|12393.22|12393.22|12393.84|12393.84|12393.22|12393.22|0
1638365910000|2021-12-01 13:38:30|12394.45|12394.45|12396.8|12396.8|12396.8|12396.8|12394.45|12394.45|0
1638365920000|2021-12-01 13:38:40|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|0
1638365930000|2021-12-01 13:38:50|12398.17|12398.17|12399.85|12399.85|12399.85|12399.85|12398.17|12398.17|0
1638365950000|2021-12-01 13:39:10|12400.67|12400.67|12401.19|12401.19|12401.19|12401.19|12400.67|12400.67|0
1638365960000|2021-12-01 13:39:20|12401.4|12401.4|12401.4|12401.4|12401.4|12401.4|12401.4|12401.4|0
1638365970000|2021-12-01 13:39:30|12402.41|12402.41|12402.41|12402.41|12402.41|12402.41|12402.41|12402.41|0
1638365980000|2021-12-01 13:39:40|12402.19|12402.19|12402.19|12402.19|12402.19|12402.19|12402.19|12402.19|0
1638366010000|2021-12-01 13:40:10|12402.9|12402.9|12402.9|12402.9|12402.9|12402.9|12402.9|12402.9|0
1638366020000|2021-12-01 13:40:20|12403.12|12403.12|12400.75|12400.75|12403.12|12403.12|12400.48|12400.48|0
1638366040000|2021-12-01 13:40:40|12400.4|12400.4|12401.16|12401.16|12401.16|12401.16|12400.4|12400.4|0
1638366050000|2021-12-01 13:40:50|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|0
1638366060000|2021-12-01 13:41:00|12399.8|12399.8|12398.98|12398.98|12399.8|12399.8|12398.98|12398.98|0
1638366070000|2021-12-01 13:41:10|12399.31|12399.31|12399.31|12399.31|12399.31|12399.31|12399.31|12399.31|0
1638366080000|2021-12-01 13:41:20|12399.52|12399.52|12399.52|12399.52|12399.52|12399.52|12399.52|12399.52|0
1638366090000|2021-12-01 13:41:30|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|12399.11|0
1638366110000|2021-12-01 13:41:50|12399.33|12399.33|12399.33|12399.33|12399.33|12399.33|12399.33|12399.33|0
1638366120000|2021-12-01 13:42:00|12399.13|12399.13|12399.13|12399.13|12399.13|12399.13|12399.13|12399.13|0
1638366150000|2021-12-01 13:42:30|12398.89|12398.89|12397.66|12397.66|12398.89|12398.89|12397.66|12397.66|0
1638366160000|2021-12-01 13:42:40|12397.87|12397.87|12397.44|12397.44|12397.87|12397.87|12397.44|12397.44|0
1638366170000|2021-12-01 13:42:50|12397.18|12397.18|12397.18|12397.18|12397.18|12397.18|12397.18|12397.18|0
1638366190000|2021-12-01 13:43:10|12393.15|12393.15|12392.83|12392.83|12393.15|12393.15|12392.83|12392.83|0
1638366200000|2021-12-01 13:43:20|12393.26|12393.26|12393.21|12393.21|12393.26|12393.26|12393.21|12393.21|0
1638366220000|2021-12-01 13:43:40|12392.7|12392.7|12392.7|12392.7|12392.7|12392.7|12392.7|12392.7|0
1638366230000|2021-12-01 13:43:50|12392.96|12392.96|12393.32|12393.32|12393.37|12393.37|12392.96|12392.96|0
1638366240000|2021-12-01 13:44:00|12393.73|12393.73|12395.8|12395.8|12395.8|12395.8|12393.73|12393.73|0
1638366260000|2021-12-01 13:44:20|12396.02|12396.02|12396.11|12396.11|12396.11|12396.11|12396.02|12396.02|0
1638366270000|2021-12-01 13:44:30|12396.06|12396.06|12396.06|12396.06|12396.06|12396.06|12396.06|12396.06|0
1638366300000|2021-12-01 13:45:00|12395.24|12395.24|12394.98|12394.98|12395.24|12395.24|12394.98|12394.98|0
1638366310000|2021-12-01 13:45:10|12394.6|12394.6|12394.43|12394.43|12394.6|12394.6|12394.43|12394.43|0
1638366320000|2021-12-01 13:45:20|12394.65|12394.65|12394.65|12394.65|12394.65|12394.65|12394.65|12394.65|0
1638366330000|2021-12-01 13:45:30|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|12394.91|0
1638366340000|2021-12-01 13:45:40|12395.04|12395.04|12395.04|12395.04|12395.04|12395.04|12395.04|12395.04|0
1638366360000|2021-12-01 13:46:00|12394.04|12394.04|12392.62|12392.62|12394.04|12394.04|12392.62|12392.62|0
1638366370000|2021-12-01 13:46:10|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|12392.43|0
1638366390000|2021-12-01 13:46:30|12392.7|12392.7|12392.7|12392.7|12392.7|12392.7|12392.7|12392.7|0
1638366400000|2021-12-01 13:46:40|12393.23|12393.23|12394.24|12394.24|12394.24|12394.24|12393.23|12393.23|0
1638366440000|2021-12-01 13:47:20|12394.19|12394.19|12394.19|12394.19|12394.19|12394.19|12394.19|12394.19|0
1638366450000|2021-12-01 13:47:30|12394.06|12394.06|12394.41|12394.41|12394.41|12394.41|12394.06|12394.06|0
1638366460000|2021-12-01 13:47:40|12394.63|12394.63|12396.64|12396.64|12396.64|12396.64|12394.63|12394.63|0
1638366470000|2021-12-01 13:47:50|12397.65|12397.65|12397.49|12397.49|12397.65|12397.65|12397.27|12397.27|0
1638366510000|2021-12-01 13:48:30|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|12397.84|0
1638366520000|2021-12-01 13:48:40|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|12397.89|0
1638366550000|2021-12-01 13:49:10|12398.08|12398.08|12398.57|12398.57|12398.57|12398.57|12398.08|12398.08|0
1638366560000|2021-12-01 13:49:20|12397.56|12397.56|12400.81|12400.81|12400.81|12400.81|12397.56|12397.56|0
1638366570000|2021-12-01 13:49:30|12400.64|12400.64|12401.15|12401.15|12401.15|12401.15|12400.64|12400.64|0
1638366580000|2021-12-01 13:49:40|12400.15|12400.15|12399.14|12399.14|12400.15|12400.15|12399.14|12399.14|0
1638366590000|2021-12-01 13:49:50|12397.91|12397.91|12397.75|12397.75|12397.91|12397.91|12397.75|12397.75|0
1638366610000|2021-12-01 13:50:10|12398.99|12398.99|12401.48|12401.48|12401.48|12401.48|12398.99|12398.99|0
1638366620000|2021-12-01 13:50:20|12400.25|12400.25|12400.25|12400.25|12400.25|12400.25|12400.25|12400.25|0
1638366630000|2021-12-01 13:50:30|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|12400.52|0
1638366650000|2021-12-01 13:50:50|12400.09|12400.09|12401.21|12401.21|12401.21|12401.21|12400.09|12400.09|0
1638366660000|2021-12-01 13:51:00|12401.59|12401.59|12402.15|12402.15|12402.15|12402.15|12401.59|12401.59|0
1638366670000|2021-12-01 13:51:10|12401.96|12401.96|12402.58|12402.58|12402.58|12402.58|12401.96|12401.96|0
1638366680000|2021-12-01 13:51:20|12402.79|12402.79|12404.24|12404.24|12405.03|12405.03|12402.79|12402.79|0
1638366690000|2021-12-01 13:51:30|12404.11|12404.11|12404.11|12404.11|12404.11|12404.11|12404.11|12404.11|0
1638366700000|2021-12-01 13:51:40|12404.04|12404.04|12404|12404|12404.04|12404.04|12404|12404|0
1638366710000|2021-12-01 13:51:50|12404.22|12404.22|12404.22|12404.22|12404.22|12404.22|12404.22|12404.22|0
1638366720000|2021-12-01 13:52:00|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|12404.06|0
1638366730000|2021-12-01 13:52:10|12405.07|12405.07|12406.14|12406.14|12406.14|12406.14|12405.07|12405.07|0
1638366740000|2021-12-01 13:52:20|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|12405.13|0
1638366750000|2021-12-01 13:52:30|12406.14|12406.14|12406.14|12406.14|12406.14|12406.14|12406.14|12406.14|0
1638366770000|2021-12-01 13:52:50|12404.9|12404.9|12404.9|12404.9|12404.9|12404.9|12404.9|12404.9|0
1638366780000|2021-12-01 13:53:00|12405.26|12405.26|12403.25|12403.25|12405.43|12405.43|12402.71|12402.71|0
1638366790000|2021-12-01 13:53:10|12402.54|12402.54|12402.71|12402.71|12402.71|12402.71|12402.54|12402.54|0
1638366800000|2021-12-01 13:53:20|12402.35|12402.35|12402.35|12402.35|12402.35|12402.35|12402.35|12402.35|0
1638366820000|2021-12-01 13:53:40|12403.06|12403.06|12404.07|12404.07|12404.07|12404.07|12403.06|12403.06|0
1638366830000|2021-12-01 13:53:50|12403.9|12403.9|12403.68|12403.68|12403.9|12403.9|12403.68|12403.68|0
1638366840000|2021-12-01 13:54:00|12404.5|12404.5|12404.14|12404.14|12404.67|12404.67|12404.14|12404.14|0
1638366850000|2021-12-01 13:54:10|12405.14|12405.14|12407.25|12407.25|12407.25|12407.25|12405.14|12405.14|0
1638366860000|2021-12-01 13:54:20|12407.47|12407.47|12407.68|12407.68|12407.68|12407.68|12407.47|12407.47|0
1638366870000|2021-12-01 13:54:30|12406.68|12406.68|12406.68|12406.68|12406.68|12406.68|12406.68|12406.68|0
1638366890000|2021-12-01 13:54:50|12406.51|12406.51|12406.51|12406.51|12406.51|12406.51|12406.51|12406.51|0
1638366900000|2021-12-01 13:55:00|12406.92|12406.92|12407.98|12407.98|12408.15|12408.15|12406.92|12406.92|0
1638366910000|2021-12-01 13:55:10|12408.15|12408.15|12407.91|12407.91|12408.15|12408.15|12407.74|12407.74|0
1638366920000|2021-12-01 13:55:20|12407.74|12407.74|12408.22|12408.22|12408.22|12408.22|12407.74|12407.74|0
1638366960000|2021-12-01 13:56:00|12407.51|12407.51|12407.51|12407.51|12407.51|12407.51|12407.51|12407.51|0
1638366970000|2021-12-01 13:56:10|12407.29|12407.29|12407.29|12407.29|12407.29|12407.29|12407.29|12407.29|0
1638366990000|2021-12-01 13:56:30|12408.3|12408.3|12408.55|12408.55|12408.55|12408.55|12408.3|12408.3|0
1638367030000|2021-12-01 13:57:10|12408.38|12408.38|12408.38|12408.38|12408.38|12408.38|12408.38|12408.38|0
1638367040000|2021-12-01 13:57:20|12407.95|12407.95|12407.54|12407.54|12407.95|12407.95|12407.14|12407.14|0
1638367050000|2021-12-01 13:57:30|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|12408.78|0
1638367060000|2021-12-01 13:57:40|12408.42|12408.42|12408.07|12408.07|12408.42|12408.42|12408.07|12408.07|0
1638367070000|2021-12-01 13:57:50|12406.84|12406.84|12406.62|12406.62|12406.84|12406.84|12406.62|12406.62|0
1638367090000|2021-12-01 13:58:10|12406.4|12406.4|12406.4|12406.4|12406.4|12406.4|12406.4|12406.4|0
1638367100000|2021-12-01 13:58:20|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|0
1638367110000|2021-12-01 13:58:30|12406.03|12406.03|12405.1|12405.1|12406.03|12406.03|12405.1|12405.1|0
1638367120000|2021-12-01 13:58:40|12404.74|12404.74|12404.74|12404.74|12404.74|12404.74|12404.74|12404.74|0
1638367160000|2021-12-01 13:59:20|12405.01|12405.01|12405.01|12405.01|12405.01|12405.01|12405.01|12405.01|0
1638367170000|2021-12-01 13:59:30|12405.17|12405.17|12405.17|12405.17|12405.17|12405.17|12405.17|12405.17|0
1638367190000|2021-12-01 13:59:50|12404.84|12404.84|12404.97|12404.97|12404.97|12404.97|12404.84|12404.84|0
1638367200000|2021-12-01 14:00:00|12404.61|12404.61|12404.2|12404.2|12404.61|12404.61|12404.2|12404.2|0
1638367210000|2021-12-01 14:00:10|12404.36|12404.36|12404.36|12404.36|12404.36|12404.36|12404.36|12404.36|0
1638367220000|2021-12-01 14:00:20|12404.42|12404.42|12404.42|12404.42|12404.42|12404.42|12404.42|12404.42|0
1638367230000|2021-12-01 14:00:30|12404.16|12404.16|12404.02|12404.02|12404.16|12404.16|12404.02|12404.02|0
1638367250000|2021-12-01 14:00:50|12403.02|12403.02|12403.02|12403.02|12403.02|12403.02|12403.02|12403.02|0
1638367260000|2021-12-01 14:01:00|12403.43|12403.43|12403.43|12403.43|12403.43|12403.43|12403.43|12403.43|0
1638367270000|2021-12-01 14:01:10|12402.89|12402.89|12402.48|12402.48|12402.89|12402.89|12402.48|12402.48|0
1638367280000|2021-12-01 14:01:20|12403.49|12403.49|12403.49|12403.49|12403.49|12403.49|12403.49|12403.49|0
1638367310000|2021-12-01 14:01:50|12403.27|12403.27|12403.27|12403.27|12403.27|12403.27|12403.27|12403.27|0
1638367320000|2021-12-01 14:02:00|12402.93|12402.93|12402.09|12402.09|12402.93|12402.93|12402.09|12402.09|0
1638367370000|2021-12-01 14:02:50|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|0
1638367380000|2021-12-01 14:03:00|12399.76|12399.76|12402.78|12402.78|12402.78|12402.78|12399.68|12399.68|0
1638367390000|2021-12-01 14:03:10|12400.77|12400.77|12400.77|12400.77|12400.77|12400.77|12400.77|12400.77|0
1638367410000|2021-12-01 14:03:30|12401.77|12401.77|12402.78|12402.78|12402.78|12402.78|12401.77|12401.77|0
1638367420000|2021-12-01 14:03:40|12403.13|12403.13|12403.49|12403.49|12403.49|12403.49|12402.26|12402.26|0
1638367440000|2021-12-01 14:04:00|12402.48|12402.48|12402.72|12402.72|12402.72|12402.72|12402.48|12402.48|0
1638367450000|2021-12-01 14:04:10|12402.82|12402.82|12402.72|12402.72|12402.82|12402.82|12402.72|12402.72|0
1638367460000|2021-12-01 14:04:20|12402.99|12402.99|12402.99|12402.99|12402.99|12402.99|12402.99|12402.99|0
1638367470000|2021-12-01 14:04:30|12403.34|12403.34|12403.34|12403.34|12403.34|12403.34|12403.34|12403.34|0
1638367480000|2021-12-01 14:04:40|12403.75|12403.75|12403.75|12403.75|12403.75|12403.75|12403.75|12403.75|0
1638367520000|2021-12-01 14:05:20|12403.51|12403.51|12403.51|12403.51|12403.51|12403.51|12403.51|12403.51|0
1638367530000|2021-12-01 14:05:30|12402.5|12402.5|12402.5|12402.5|12402.5|12402.5|12402.5|12402.5|0
1638367560000|2021-12-01 14:06:00|12402.33|12402.33|12402.33|12402.33|12402.33|12402.33|12402.33|12402.33|0
1638367570000|2021-12-01 14:06:10|12402.16|12402.16|12402.16|12402.16|12402.16|12402.16|12402.16|12402.16|0
1638367580000|2021-12-01 14:06:20|12401.81|12401.81|12401.81|12401.81|12401.81|12401.81|12401.81|12401.81|0
1638367610000|2021-12-01 14:06:50|12401.98|12401.98|12402.41|12402.41|12402.41|12402.41|12401.98|12401.98|0
1638367640000|2021-12-01 14:07:20|12402.39|12402.39|12402.39|12402.39|12402.39|12402.39|12402.39|12402.39|0
1638367650000|2021-12-01 14:07:30|12402.59|12402.59|12402.24|12402.24|12402.65|12402.65|12402.24|12402.24|0
1638367660000|2021-12-01 14:07:40|12402.65|12402.65|12402.78|12402.78|12402.78|12402.78|12402.65|12402.65|0
1638367680000|2021-12-01 14:08:00|12402.56|12402.56|12402.76|12402.76|12402.76|12402.76|12402.56|12402.56|0
1638367700000|2021-12-01 14:08:20|12402.98|12402.98|12402.98|12402.98|12402.98|12402.98|12402.98|12402.98|0
1638367710000|2021-12-01 14:08:30|12401.98|12401.98|12401.98|12401.98|12401.98|12401.98|12401.98|12401.98|0
1638367720000|2021-12-01 14:08:40|12404.99|12404.99|12403.99|12403.99|12404.99|12404.99|12403.99|12403.99|0
1638367730000|2021-12-01 14:08:50|12403.78|12403.78|12403.57|12403.57|12403.78|12403.78|12403.57|12403.57|0
1638367740000|2021-12-01 14:09:00|12403.51|12403.51|12405.76|12405.76|12405.76|12405.76|12403.51|12403.51|0
1638367750000|2021-12-01 14:09:10|12405.88|12405.88|12405.73|12405.73|12405.88|12405.88|12405.73|12405.73|0
1638367780000|2021-12-01 14:09:40|12407.74|12407.74|12406.74|12406.74|12407.74|12407.74|12406.74|12406.74|0
1638367790000|2021-12-01 14:09:50|12406.99|12406.99|12406.48|12406.48|12406.99|12406.99|12406.48|12406.48|0
1638367800000|2021-12-01 14:10:00|12406.37|12406.37|12406.54|12406.54|12406.54|12406.54|12406.37|12406.37|0
1638367830000|2021-12-01 14:10:30|12402.51|12402.51|12405.53|12405.53|12405.53|12405.53|12402.51|12402.51|0
1638367840000|2021-12-01 14:10:40|12405.61|12405.61|12405.59|12405.59|12405.61|12405.61|12405.59|12405.59|0
1638367850000|2021-12-01 14:10:50|12405.51|12405.51|12406.35|12406.35|12406.52|12406.52|12405.51|12405.51|0
1638367860000|2021-12-01 14:11:00|12406.08|12406.08|12404.85|12404.85|12406.08|12406.08|12404.85|12404.85|0
1638367880000|2021-12-01 14:11:20|12403.62|12403.62|12403.67|12403.67|12403.67|12403.67|12403.62|12403.62|0
1638367900000|2021-12-01 14:11:40|12402.9|12402.9|12402.14|12402.14|12402.9|12402.9|12401.73|12401.73|0
1638367910000|2021-12-01 14:11:50|12400.91|12400.91|12400.03|12400.03|12400.91|12400.91|12399.68|12399.68|0
1638367920000|2021-12-01 14:12:00|12399.86|12399.86|12399.88|12399.88|12399.88|12399.88|12398.86|12398.86|0
1638367930000|2021-12-01 14:12:10|12398.88|12398.88|12397.87|12397.87|12398.88|12398.88|12397.87|12397.87|0
1638367940000|2021-12-01 14:12:20|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|0
1638367950000|2021-12-01 14:12:30|12397.63|12397.63|12395.54|12395.54|12397.63|12397.63|12395.54|12395.54|0
1638367960000|2021-12-01 14:12:40|12396.55|12396.55|12396.64|12396.64|12396.64|12396.64|12396.53|12396.53|0
1638367970000|2021-12-01 14:12:50|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|12396.47|0
1638367980000|2021-12-01 14:13:00|12396.2|12396.2|12396.05|12396.05|12396.2|12396.2|12396.05|12396.05|0
1638367990000|2021-12-01 14:13:10|12395.8|12395.8|12395.56|12395.56|12395.8|12395.8|12395.56|12395.56|0
1638368000000|2021-12-01 14:13:20|12395.21|12395.21|12394.39|12394.39|12395.21|12395.21|12394.39|12394.39|0
1638368010000|2021-12-01 14:13:30|12392.98|12392.98|12392.81|12392.81|12392.98|12392.98|12392.81|12392.81|0
1638368020000|2021-12-01 14:13:40|12393.05|12393.05|12392.4|12392.4|12393.05|12393.05|12392.4|12392.4|0
1638368030000|2021-12-01 14:13:50|12392.06|12392.06|12391.35|12391.35|12392.06|12392.06|12391.35|12391.35|0
1638368040000|2021-12-01 14:14:00|12390.92|12390.92|12391.09|12391.09|12391.09|12391.09|12390.08|12390.08|0
1638368050000|2021-12-01 14:14:10|12389.45|12389.45|12391.84|12391.84|12391.84|12391.84|12389.45|12389.45|0
1638368060000|2021-12-01 14:14:20|12391.63|12391.63|12392.06|12392.06|12392.06|12392.06|12391.63|12391.63|0
1638368070000|2021-12-01 14:14:30|12391.98|12391.98|12391.98|12391.98|12391.98|12391.98|12391.98|12391.98|0
1638368080000|2021-12-01 14:14:40|12389.97|12389.97|12389.97|12389.97|12389.97|12389.97|12389.97|12389.97|0
1638368090000|2021-12-01 14:14:50|12389.61|12389.61|12389.22|12389.22|12389.61|12389.61|12389.22|12389.22|0
1638368100000|2021-12-01 14:15:00|12389.01|12389.01|12388.7|12388.7|12389.01|12389.01|12388.58|12388.58|0
1638368110000|2021-12-01 14:15:10|12388.46|12388.46|12388.46|12388.46|12388.46|12388.46|12388.46|12388.46|0
1638368120000|2021-12-01 14:15:20|12388.62|12388.62|12387.52|12387.52|12388.62|12388.62|12387.39|12387.39|0
1638368130000|2021-12-01 14:15:30|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|12388.53|0
1638368140000|2021-12-01 14:15:40|12388.43|12388.43|12388.84|12388.84|12388.84|12388.84|12388.43|12388.43|0
1638368150000|2021-12-01 14:15:50|12388.97|12388.97|12388.73|12388.73|12388.97|12388.97|12388.73|12388.73|0
1638368160000|2021-12-01 14:16:00|12388.56|12388.56|12387.99|12387.99|12388.56|12388.56|12387.99|12387.99|0
1638368180000|2021-12-01 14:16:20|12387.75|12387.75|12387.19|12387.19|12387.75|12387.75|12387.19|12387.19|0
1638368190000|2021-12-01 14:16:30|12387.41|12387.41|12387.41|12387.41|12387.41|12387.41|12387.41|12387.41|0
1638368210000|2021-12-01 14:16:50|12386.89|12386.89|12379.11|12379.11|12386.89|12386.89|12379.11|12379.11|0
1638368220000|2021-12-01 14:17:00|12379.46|12379.46|12379.11|12379.11|12379.46|12379.46|12379.11|12379.11|0
1638368240000|2021-12-01 14:17:20|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|0
1638368250000|2021-12-01 14:17:30|12380.18|12380.18|12378.95|12378.95|12380.18|12380.18|12378.95|12378.95|0
1638368260000|2021-12-01 14:17:40|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|12378.71|0
1638368270000|2021-12-01 14:17:50|12378.3|12378.3|12378.19|12378.19|12378.3|12378.3|12378.19|12378.19|0
1638368280000|2021-12-01 14:18:00|12378.05|12378.05|12377.88|12377.88|12378.05|12378.05|12377.88|12377.88|0
1638368290000|2021-12-01 14:18:10|12377.67|12377.67|12378.9|12378.9|12378.9|12378.9|12377.67|12377.67|0
1638368300000|2021-12-01 14:18:20|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|12377.67|0
1638368310000|2021-12-01 14:18:30|12378.49|12378.49|12378.49|12378.49|12378.49|12378.49|12378.49|12378.49|0
1638368330000|2021-12-01 14:18:50|12380.26|12380.26|12378.38|12378.38|12380.26|12380.26|12378.38|12378.38|0
1638368340000|2021-12-01 14:19:00|12376.37|12376.37|12376.37|12376.37|12376.37|12376.37|12376.37|12376.37|0
1638368350000|2021-12-01 14:19:10|12376.19|12376.19|12374.18|12374.18|12376.19|12376.19|12373.17|12373.17|0
1638368360000|2021-12-01 14:19:20|12373.94|12373.94|12370.92|12370.92|12373.94|12373.94|12370.92|12370.92|0
1638368370000|2021-12-01 14:19:30|12371.32|12371.32|12372.56|12372.56|12372.56|12372.56|12371.32|12371.32|0
1638368380000|2021-12-01 14:19:40|12372.34|12372.34|12372.34|12372.34|12372.34|12372.34|12372.34|12372.34|0
1638368390000|2021-12-01 14:19:50|12372.13|12372.13|12371.77|12371.77|12372.13|12372.13|12371.77|12371.77|0
1638368400000|2021-12-01 14:20:00|12371.64|12371.64|12370.97|12370.97|12371.64|12371.64|12370.97|12370.97|0
1638368410000|2021-12-01 14:20:10|12369.96|12369.96|12371.56|12371.56|12371.97|12371.97|12369.96|12369.96|0
1638368420000|2021-12-01 14:20:20|12371.78|12371.78|12371.62|12371.62|12371.78|12371.78|12371.62|12371.62|0
1638368430000|2021-12-01 14:20:30|12371.35|12371.35|12371.19|12371.19|12371.35|12371.35|12371.19|12371.19|0
1638368440000|2021-12-01 14:20:40|12369.96|12369.96|12368.54|12368.54|12369.96|12369.96|12368.54|12368.54|0
1638368450000|2021-12-01 14:20:50|12366.53|12366.53|12366.53|12366.53|12366.53|12366.53|12366.53|12366.53|0
1638368460000|2021-12-01 14:21:00|12366.29|12366.29|12366.29|12366.29|12366.29|12366.29|12366.29|12366.29|0
1638368480000|2021-12-01 14:21:20|12366.02|12366.02|12364.62|12364.62|12366.02|12366.02|12364.62|12364.62|0
1638368490000|2021-12-01 14:21:30|12364.54|12364.54|12364.3|12364.3|12364.54|12364.54|12364.3|12364.3|0
1638368500000|2021-12-01 14:21:40|12364.57|12364.57|12364.57|12364.57|12364.57|12364.57|12364.57|12364.57|0
1638368510000|2021-12-01 14:21:50|12364.83|12364.83|12364.89|12364.89|12364.89|12364.89|12364.83|12364.83|0
1638368520000|2021-12-01 14:22:00|12364.73|12364.73|12367.24|12367.24|12367.24|12367.24|12364.25|12364.25|0
1638368530000|2021-12-01 14:22:10|12367.76|12367.76|12367.24|12367.24|12367.76|12367.76|12367.24|12367.24|0
1638368540000|2021-12-01 14:22:20|12367.6|12367.6|12366.52|12366.52|12367.83|12367.83|12366.52|12366.52|0
1638368550000|2021-12-01 14:22:30|12366.26|12366.26|12364.42|12364.42|12366.26|12366.26|12364.42|12364.42|0
1638368590000|2021-12-01 14:23:10|12364.01|12364.01|12364.42|12364.42|12364.42|12364.42|12364.01|12364.01|0
1638368610000|2021-12-01 14:23:30|12364.21|12364.21|12362.47|12362.47|12364.21|12364.21|12362.47|12362.47|0
1638368620000|2021-12-01 14:23:40|12362.63|12362.63|12362.55|12362.55|12362.63|12362.63|12362.55|12362.55|0
1638368630000|2021-12-01 14:23:50|12362.12|12362.12|12362.12|12362.12|12362.12|12362.12|12362.12|12362.12|0
1638368650000|2021-12-01 14:24:10|12362|12362|12362|12362|12362|12362|12362|12362|0
1638368660000|2021-12-01 14:24:20|12362.22|12362.22|12362.22|12362.22|12362.22|12362.22|12362.22|12362.22|0
1638368670000|2021-12-01 14:24:30|12362.43|12362.43|12362.51|12362.51|12362.51|12362.51|12362.43|12362.43|0
1638368680000|2021-12-01 14:24:40|12362.35|12362.35|12362.21|12362.21|12362.43|12362.43|12362.21|12362.21|0
1638368690000|2021-12-01 14:24:50|12362.48|12362.48|12362.48|12362.48|12362.48|12362.48|12362.21|12362.21|0
1638368700000|2021-12-01 14:25:00|12362.36|12362.36|12361.96|12361.96|12362.36|12362.36|12361.96|12361.96|0
1638368710000|2021-12-01 14:25:10|12362.11|12362.11|12362.03|12362.03|12362.11|12362.11|12362.03|12362.03|0
1638368720000|2021-12-01 14:25:20|12362.3|12362.3|12361.84|12361.84|12362.52|12362.52|12361.84|12361.84|0
1638368730000|2021-12-01 14:25:30|12361.76|12361.76|12361.63|12361.63|12361.76|12361.76|12361.63|12361.63|0
1638368740000|2021-12-01 14:25:40|12361.29|12361.29|12360.06|12360.06|12361.29|12361.29|12360.06|12360.06|0
1638368750000|2021-12-01 14:25:50|12360.14|12360.14|12360.14|12360.14|12360.14|12360.14|12360.14|12360.14|0
1638368760000|2021-12-01 14:26:00|12360.01|12360.01|12360.36|12360.36|12360.53|12360.53|12360.01|12360.01|0
1638368770000|2021-12-01 14:26:10|12360.57|12360.57|12360.74|12360.74|12360.74|12360.74|12360.57|12360.57|0
1638368780000|2021-12-01 14:26:20|12361.25|12361.25|12361.46|12361.46|12361.46|12361.46|12361.25|12361.25|0
1638368790000|2021-12-01 14:26:30|12362.46|12362.46|12363.17|12363.17|12363.17|12363.17|12361.46|12361.46|0
1638368800000|2021-12-01 14:26:40|12363.57|12363.57|12363.75|12363.75|12363.75|12363.75|12363.57|12363.57|0
1638368810000|2021-12-01 14:26:50|12363.96|12363.96|12364.37|12364.37|12364.37|12364.37|12363.96|12363.96|0
1638368830000|2021-12-01 14:27:10|12364.24|12364.24|12363.54|12363.54|12364.24|12364.24|12363.54|12363.54|0
1638368850000|2021-12-01 14:27:30|12362.53|12362.53|12362.53|12362.53|12362.53|12362.53|12362.53|12362.53|0
1638368860000|2021-12-01 14:27:40|12361.3|12361.3|12360.05|12360.05|12361.3|12361.3|12360.05|12360.05|0
1638368870000|2021-12-01 14:27:50|12359.84|12359.84|12358.2|12358.2|12359.84|12359.84|12358.2|12358.2|0
1638368880000|2021-12-01 14:28:00|12357.68|12357.68|12356.75|12356.75|12357.68|12357.68|12356.75|12356.75|0
1638368890000|2021-12-01 14:28:10|12356.54|12356.54|12355.74|12355.74|12356.54|12356.54|12355.74|12355.74|0
1638368900000|2021-12-01 14:28:20|12355.61|12355.61|12355.47|12355.47|12355.82|12355.82|12355.47|12355.47|0
1638368910000|2021-12-01 14:28:30|12355.25|12355.25|12355.25|12355.25|12355.25|12355.25|12355.25|12355.25|0
1638368920000|2021-12-01 14:28:40|12353.24|12353.24|12353.34|12353.34|12353.34|12353.34|12353.24|12353.24|0
1638368940000|2021-12-01 14:29:00|12353.56|12353.56|12351.1|12351.1|12353.56|12353.56|12351.1|12351.1|0
1638368950000|2021-12-01 14:29:10|12350.92|12350.92|12350.92|12350.92|12350.92|12350.92|12350.92|12350.92|0
1638368960000|2021-12-01 14:29:20|12350.71|12350.71|12350.76|12350.76|12350.76|12350.76|12350.71|12350.71|0
1638368970000|2021-12-01 14:29:30|12350.54|12350.54|12350.54|12350.54|12350.54|12350.54|12350.54|12350.54|0
1638368980000|2021-12-01 14:29:40|12347.53|12347.53|12347.37|12347.37|12347.53|12347.53|12347.37|12347.37|0
1638368990000|2021-12-01 14:29:50|12347.13|12347.13|12347.16|12347.16|12347.16|12347.16|12347.11|12347.11|0
1638369000000|2021-12-01 14:30:00|12346.76|12346.76|12346.3|12346.3|12347.99|12347.99|12346.3|12346.3|0
1638369010000|2021-12-01 14:30:10|12346.13|12346.13|12345.86|12345.86|12346.13|12346.13|12345.7|12345.7|0
1638369020000|2021-12-01 14:30:20|12345.94|12345.94|12346.94|12346.94|12346.94|12346.94|12345.94|12345.94|0
1638369030000|2021-12-01 14:30:30|12345.94|12345.94|12340.23|12340.23|12345.94|12345.94|12340.23|12340.23|0
1638369040000|2021-12-01 14:30:40|12339.99|12339.99|12339.25|12339.25|12339.99|12339.99|12338.47|12338.47|0
1638369050000|2021-12-01 14:30:50|12338.99|12338.99|12342.34|12342.34|12342.34|12342.34|12338.99|12338.99|0
1638369060000|2021-12-01 14:31:00|12342.75|12342.75|12343.93|12343.93|12343.93|12343.93|12342.43|12342.43|0
1638369070000|2021-12-01 14:31:10|12343.41|12343.41|12346.02|12346.02|12346.02|12346.02|12343.41|12343.41|0
1638369080000|2021-12-01 14:31:20|12346.43|12346.43|12347.54|12347.54|12348.59|12348.59|12346.43|12346.43|0
1638369090000|2021-12-01 14:31:30|12348.55|12348.55|12349.57|12349.57|12349.57|12349.57|12347.39|12347.39|0
1638369100000|2021-12-01 14:31:40|12350.8|12350.8|12348.76|12348.76|12351|12351|12348.76|12348.76|0
1638369110000|2021-12-01 14:31:50|12349.99|12349.99|12349.26|12349.26|12350.42|12350.42|12349.26|12349.26|0
1638369120000|2021-12-01 14:32:00|12347.25|12347.25|12347.04|12347.04|12347.45|12347.45|12347.04|12347.04|0
1638369130000|2021-12-01 14:32:10|12345.81|12345.81|12343.71|12343.71|12345.81|12345.81|12343.58|12343.58|0
1638369140000|2021-12-01 14:32:20|12344.71|12344.71|12344.54|12344.54|12344.71|12344.71|12344.54|12344.54|0
1638369160000|2021-12-01 14:32:40|12343.54|12343.54|12340.96|12340.96|12343.54|12343.54|12340.96|12340.96|0
1638369170000|2021-12-01 14:32:50|12340.44|12340.44|12340.29|12340.29|12340.44|12340.44|12340.29|12340.29|0
1638369180000|2021-12-01 14:33:00|12340.7|12340.7|12344.86|12344.86|12344.86|12344.86|12340.3|12340.3|0
1638369190000|2021-12-01 14:33:10|12346.87|12346.87|12345.87|12345.87|12346.87|12346.87|12345.87|12345.87|0
1638369200000|2021-12-01 14:33:20|12346.13|12346.13|12344.9|12344.9|12346.13|12346.13|12344.9|12344.9|0
1638369230000|2021-12-01 14:33:50|12344.98|12344.98|12346.28|12346.28|12346.28|12346.28|12344.98|12344.98|0
1638369240000|2021-12-01 14:34:00|12346.63|12346.63|12346.63|12346.63|12346.63|12346.63|12346.63|12346.63|0
1638369250000|2021-12-01 14:34:10|12346.68|12346.68|12346.61|12346.61|12346.68|12346.68|12346.61|12346.61|0
1638369260000|2021-12-01 14:34:20|12347.12|12347.12|12346.25|12346.25|12347.38|12347.38|12346|12346|0
1638369270000|2021-12-01 14:34:30|12345.89|12345.89|12345.71|12345.71|12345.89|12345.89|12345.71|12345.71|0
1638369280000|2021-12-01 14:34:40|12344.7|12344.7|12345.22|12345.22|12345.22|12345.22|12344.7|12344.7|0
1638369290000|2021-12-01 14:34:50|12345.14|12345.14|12340.5|12340.5|12345.14|12345.14|12340.5|12340.5|0
1638369300000|2021-12-01 14:35:00|12339.5|12339.5|12338.73|12338.73|12339.5|12339.5|12338.56|12338.56|0
1638369310000|2021-12-01 14:35:10|12338.38|12338.38|12341.41|12341.41|12341.41|12341.41|12337.63|12337.63|0
1638369320000|2021-12-01 14:35:20|12342.64|12342.64|12344|12344|12344|12344|12342.64|12342.64|0
1638369330000|2021-12-01 14:35:30|12343|12343|12345.22|12345.22|12345.22|12345.22|12343|12343|0
1638369340000|2021-12-01 14:35:40|12344.22|12344.22|12343.7|12343.7|12344.22|12344.22|12343.7|12343.7|0
1638369350000|2021-12-01 14:35:50|12345.12|12345.12|12340.84|12340.84|12345.12|12345.12|12340.84|12340.84|0
1638369360000|2021-12-01 14:36:00|12340.79|12340.79|12341.28|12341.28|12342.8|12342.8|12340.79|12340.79|0
1638369370000|2021-12-01 14:36:10|12341.2|12341.2|12339.24|12339.24|12341.2|12341.2|12337.72|12337.72|0
1638369380000|2021-12-01 14:36:20|12339.01|12339.01|12338.81|12338.81|12339.02|12339.02|12338.81|12338.81|0
1638369400000|2021-12-01 14:36:40|12340.04|12340.04|12340.04|12340.04|12340.04|12340.04|12340.04|12340.04|0
1638369410000|2021-12-01 14:36:50|12340.12|12340.12|12337.1|12337.1|12340.12|12340.12|12337.1|12337.1|0
1638369420000|2021-12-01 14:37:00|12336.58|12336.58|12337.59|12337.59|12337.59|12337.59|12336.58|12336.58|0
1638369440000|2021-12-01 14:37:20|12337.23|12337.23|12336.21|12336.21|12337.23|12337.23|12335.69|12335.69|0
1638369450000|2021-12-01 14:37:30|12335.2|12335.2|12331.29|12331.29|12335.2|12335.2|12331.07|12331.07|0
1638369460000|2021-12-01 14:37:40|12330.28|12330.28|12331.29|12331.29|12331.29|12331.29|12330.28|12330.28|0
1638369470000|2021-12-01 14:37:50|12331.53|12331.53|12329.86|12329.86|12331.53|12331.53|12329.64|12329.64|0
1638369480000|2021-12-01 14:38:00|12331.09|12331.09|12333.1|12333.1|12333.1|12333.1|12331.09|12331.09|0
1638369490000|2021-12-01 14:38:10|12334.34|12334.34|12333.1|12333.1|12334.55|12334.55|12333.1|12333.1|0
1638369500000|2021-12-01 14:38:20|12332.86|12332.86|12332.62|12332.62|12332.86|12332.86|12332.62|12332.62|0
1638369510000|2021-12-01 14:38:30|12332.46|12332.46|12332.46|12332.46|12332.54|12332.54|12332.39|12332.39|0
1638369520000|2021-12-01 14:38:40|12332.73|12332.73|12332.73|12332.73|12332.73|12332.73|12332.73|12332.73|0
1638369530000|2021-12-01 14:38:50|12332.68|12332.68|12333.69|12333.69|12333.69|12333.69|12332.68|12332.68|0
1638369540000|2021-12-01 14:39:00|12333.86|12333.86|12333.62|12333.62|12333.86|12333.86|12333.62|12333.62|0
1638369550000|2021-12-01 14:39:10|12333.53|12333.53|12333.35|12333.35|12333.61|12333.61|12333.35|12333.35|0
1638369560000|2021-12-01 14:39:20|12333.18|12333.18|12333|12333|12333.18|12333.18|12333|12333|0
1638369570000|2021-12-01 14:39:30|12333.18|12333.18|12331.35|12331.35|12333.18|12333.18|12331.35|12331.35|0
1638369590000|2021-12-01 14:39:50|12331.51|12331.51|12331.08|12331.08|12331.51|12331.51|12331.08|12331.08|0
1638369600000|2021-12-01 14:40:00|12330.91|12330.91|12330.73|12330.73|12330.91|12330.91|12330.73|12330.73|0
1638369610000|2021-12-01 14:40:10|12331.22|12331.22|12331.22|12331.22|12331.22|12331.22|12331.22|12331.22|0
1638369620000|2021-12-01 14:40:20|12331.37|12331.37|12328.43|12328.43|12331.86|12331.86|12328.43|12328.43|0
1638369640000|2021-12-01 14:40:40|12328.19|12328.19|12328.4|12328.4|12328.4|12328.4|12328.19|12328.19|0
1638369650000|2021-12-01 14:40:50|12329.4|12329.4|12332.94|12332.94|12332.94|12332.94|12329.4|12329.4|0
1638369660000|2021-12-01 14:41:00|12333.11|12333.11|12333.32|12333.32|12333.32|12333.32|12333.11|12333.11|0
1638369670000|2021-12-01 14:41:10|12333.54|12333.54|12333.54|12333.54|12333.54|12333.54|12333.54|12333.54|0
1638369680000|2021-12-01 14:41:20|12333.32|12333.32|12332.6|12332.6|12333.32|12333.32|12332.6|12332.6|0
1638369690000|2021-12-01 14:41:30|12332.39|12332.39|12332.03|12332.03|12332.39|12332.39|12332.03|12332.03|0
1638369710000|2021-12-01 14:41:50|12332.19|12332.19|12332.22|12332.22|12332.39|12332.39|12332.19|12332.19|0
1638369720000|2021-12-01 14:42:00|12332.17|12332.17|12332.17|12332.17|12332.17|12332.17|12332.17|12332.17|0
1638369730000|2021-12-01 14:42:10|12331.16|12331.16|12329.93|12329.93|12331.16|12331.16|12329.93|12329.93|0
1638369740000|2021-12-01 14:42:20|12328.92|12328.92|12328.5|12328.5|12328.92|12328.92|12328.5|12328.5|0
1638369750000|2021-12-01 14:42:30|12328.29|12328.29|12328.03|12328.03|12328.29|12328.29|12328.03|12328.03|0
1638369770000|2021-12-01 14:42:50|12328.25|12328.25|12328.05|12328.05|12328.46|12328.46|12328.05|12328.05|0
1638369780000|2021-12-01 14:43:00|12326.04|12326.04|12324.88|12324.88|12326.04|12326.04|12324.54|12324.54|0
1638369790000|2021-12-01 14:43:10|12324.71|12324.71|12323.64|12323.64|12324.87|12324.87|12323.47|12323.47|0
1638369800000|2021-12-01 14:43:20|12322.82|12322.82|12321.42|12321.42|12322.99|12322.99|12321.42|12321.42|0
1638369810000|2021-12-01 14:43:30|12321.26|12321.26|12322.71|12322.71|12324.07|12324.07|12321.06|12321.06|0
1638369820000|2021-12-01 14:43:40|12323.12|12323.12|12325.13|12325.13|12325.13|12325.13|12323.12|12323.12|0
1638369830000|2021-12-01 14:43:50|12325.49|12325.49|12325.27|12325.27|12325.49|12325.49|12325.27|12325.27|0
1638369840000|2021-12-01 14:44:00|12326.5|12326.5|12326.01|12326.01|12326.5|12326.5|12326.01|12326.01|0
1638369850000|2021-12-01 14:44:10|12326.22|12326.22|12325.88|12325.88|12326.22|12326.22|12325.88|12325.88|0
1638369860000|2021-12-01 14:44:20|12325.78|12325.78|12326.15|12326.15|12326.3|12326.3|12325.71|12325.71|0
1638369870000|2021-12-01 14:44:30|12327.38|12327.38|12331.63|12331.63|12331.63|12331.63|12327.38|12327.38|0
1638369880000|2021-12-01 14:44:40|12332.51|12332.51|12332.54|12332.54|12333.06|12333.06|12332.51|12332.51|0
1638369890000|2021-12-01 14:44:50|12332.52|12332.52|12332.63|12332.63|12332.63|12332.63|12332.36|12332.36|0
1638369900000|2021-12-01 14:45:00|12332.87|12332.87|12331.9|12331.9|12332.87|12332.87|12331.73|12331.73|0
1638369910000|2021-12-01 14:45:10|12332.91|12332.91|12333.08|12333.08|12333.08|12333.08|12332.91|12332.91|0
1638369920000|2021-12-01 14:45:20|12334.49|12334.49|12342.55|12342.55|12342.55|12342.55|12334.49|12334.49|0
1638369930000|2021-12-01 14:45:30|12343.08|12343.08|12344.34|12344.34|12344.34|12344.34|12343.08|12343.08|0
1638369940000|2021-12-01 14:45:40|12347.36|12347.36|12348.41|12348.41|12348.41|12348.41|12347.36|12347.36|0
1638369950000|2021-12-01 14:45:50|12347.18|12347.18|12346.35|12346.35|12347.18|12347.18|12345.94|12345.94|0
1638369960000|2021-12-01 14:46:00|12346.49|12346.49|12345.61|12345.61|12346.84|12346.84|12345.61|12345.61|0
1638369970000|2021-12-01 14:46:10|12345.83|12345.83|12347.07|12347.07|12347.07|12347.07|12345.83|12345.83|0
1638369980000|2021-12-01 14:46:20|12347.55|12347.55|12348.78|12348.78|12348.78|12348.78|12347.55|12347.55|0
1638369990000|2021-12-01 14:46:30|12349.78|12349.78|12351.31|12351.31|12351.31|12351.31|12349.78|12349.78|0
1638370000000|2021-12-01 14:46:40|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|12351.58|0
1638370010000|2021-12-01 14:46:50|12351.8|12351.8|12352.97|12352.97|12352.97|12352.97|12351.8|12351.8|0
1638370020000|2021-12-01 14:47:00|12353.28|12353.28|12356.17|12356.17|12356.17|12356.17|12353.28|12353.28|0
1638370030000|2021-12-01 14:47:10|12356.12|12356.12|12352.17|12352.17|12356.12|12356.12|12352.17|12352.17|0
1638370040000|2021-12-01 14:47:20|12352.82|12352.82|12351.54|12351.54|12352.99|12352.99|12351.54|12351.54|0
1638370050000|2021-12-01 14:47:30|12353.55|12353.55|12353.55|12353.55|12353.55|12353.55|12353.55|12353.55|0
1638370070000|2021-12-01 14:47:50|12353.77|12353.77|12353.73|12353.73|12354.48|12354.48|12353.25|12353.25|0
1638370080000|2021-12-01 14:48:00|12352.5|12352.5|12352.19|12352.19|12352.5|12352.5|12352.19|12352.19|0
1638370090000|2021-12-01 14:48:10|12353.42|12353.42|12352.35|12352.35|12354.37|12354.37|12352.35|12352.35|0
1638370100000|2021-12-01 14:48:20|12352.18|12352.18|12351.98|12351.98|12352.18|12352.18|12351.77|12351.77|0
1638370110000|2021-12-01 14:48:30|12352.2|12352.2|12352.2|12352.2|12352.2|12352.2|12352.2|12352.2|0
1638370120000|2021-12-01 14:48:40|12351.68|12351.68|12352.2|12352.2|12352.2|12352.2|12351.68|12351.68|0
1638370130000|2021-12-01 14:48:50|12352.28|12352.28|12350.27|12350.27|12352.28|12352.28|12350.27|12350.27|0
1638370140000|2021-12-01 14:49:00|12350.98|12350.98|12351.53|12351.53|12351.53|12351.53|12350.98|12350.98|0
1638370150000|2021-12-01 14:49:10|12351.12|12351.12|12352.04|12352.04|12352.04|12352.04|12351.12|12351.12|0
1638370160000|2021-12-01 14:49:20|12353.05|12353.05|12353.05|12353.05|12353.05|12353.05|12353.05|12353.05|0
1638370170000|2021-12-01 14:49:30|12353.53|12353.53|12357.05|12357.05|12357.05|12357.05|12353.53|12353.53|0
1638370180000|2021-12-01 14:49:40|12356.97|12356.97|12356.97|12356.97|12356.97|12356.97|12356.97|12356.97|0
1638370190000|2021-12-01 14:49:50|12356.92|12356.92|12356.92|12356.92|12356.92|12356.92|12356.92|12356.92|0
1638370200000|2021-12-01 14:50:00|12354.41|12354.41|12355.6|12355.6|12355.6|12355.6|12354.41|12354.41|0
1638370210000|2021-12-01 14:50:10|12355.84|12355.84|12355.84|12355.84|12355.84|12355.84|12355.84|12355.84|0
1638370220000|2021-12-01 14:50:20|12356.85|12356.85|12357.85|12357.85|12357.85|12357.85|12356.68|12356.68|0
1638370230000|2021-12-01 14:50:30|12357.68|12357.68|12358.02|12358.02|12358.02|12358.02|12357.68|12357.68|0
1638370240000|2021-12-01 14:50:40|12357.15|12357.15|12357.15|12357.15|12357.15|12357.15|12357.15|12357.15|0
1638370250000|2021-12-01 14:50:50|12356.98|12356.98|12352.45|12352.45|12357.15|12357.15|12352.45|12352.45|0
1638370260000|2021-12-01 14:51:00|12352.09|12352.09|12353.48|12353.48|12353.61|12353.61|12352.09|12352.09|0
1638370270000|2021-12-01 14:51:10|12353.35|12353.35|12352.55|12352.55|12353.35|12353.35|12352.55|12352.55|0
1638370280000|2021-12-01 14:51:20|12351.54|12351.54|12352.07|12352.07|12352.07|12352.07|12351.54|12351.54|0
1638370290000|2021-12-01 14:51:30|12351.9|12351.9|12350.65|12350.65|12351.9|12351.9|12350.65|12350.65|0
1638370300000|2021-12-01 14:51:40|12351.65|12351.65|12351.24|12351.24|12351.65|12351.65|12351.24|12351.24|0
1638370310000|2021-12-01 14:51:50|12351.03|12351.03|12351.03|12351.03|12351.03|12351.03|12351.03|12351.03|0
1638370320000|2021-12-01 14:52:00|12350.81|12350.81|12350.81|12350.81|12350.81|12350.81|12350.81|12350.81|0
1638370330000|2021-12-01 14:52:10|12350.4|12350.4|12350.91|12350.91|12350.91|12350.91|12350.4|12350.4|0
1638370340000|2021-12-01 14:52:20|12350.99|12350.99|12351.68|12351.68|12351.68|12351.68|12350.83|12350.83|0
1638370350000|2021-12-01 14:52:30|12352.68|12352.68|12352.85|12352.85|12352.85|12352.85|12352.68|12352.68|0
1638370360000|2021-12-01 14:52:40|12353.21|12353.21|12353.68|12353.68|12353.68|12353.68|12351.67|12351.67|0
1638370370000|2021-12-01 14:52:50|12353.7|12353.7|12353.36|12353.36|12353.7|12353.7|12353.36|12353.36|0
1638370380000|2021-12-01 14:53:00|12353.7|12353.7|12353.7|12353.7|12353.7|12353.7|12353.7|12353.7|0
1638370390000|2021-12-01 14:53:10|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|12353.26|0
1638370400000|2021-12-01 14:53:20|12353.42|12353.42|12353.71|12353.71|12353.71|12353.71|12353.37|12353.37|0
1638370420000|2021-12-01 14:53:40|12353.35|12353.35|12353.54|12353.54|12353.62|12353.62|12353.35|12353.35|0
1638370430000|2021-12-01 14:53:50|12353.46|12353.46|12354.69|12354.69|12354.69|12354.69|12353.46|12353.46|0
1638370440000|2021-12-01 14:54:00|12354.34|12354.34|12356.22|12356.22|12356.22|12356.22|12354.34|12354.34|0
1638370450000|2021-12-01 14:54:10|12356.38|12356.38|12356.33|12356.33|12356.65|12356.65|12356.33|12356.33|0
1638370460000|2021-12-01 14:54:20|12355.9|12355.9|12355.61|12355.61|12355.9|12355.9|12355.18|12355.18|0
1638370470000|2021-12-01 14:54:30|12355.26|12355.26|12353.68|12353.68|12355.26|12355.26|12353.68|12353.68|0
1638370480000|2021-12-01 14:54:40|12353.92|12353.92|12353.92|12353.92|12353.92|12353.92|12353.92|12353.92|0
1638370490000|2021-12-01 14:54:50|12354.09|12354.09|12354.26|12354.26|12354.26|12354.26|12354.09|12354.09|0
1638370500000|2021-12-01 14:55:00|12354.43|12354.43|12354.6|12354.6|12354.6|12354.6|12354.43|12354.43|0
1638370510000|2021-12-01 14:55:10|12355.83|12355.83|12357.06|12357.06|12357.06|12357.06|12355.83|12355.83|0
1638370520000|2021-12-01 14:55:20|12356.7|12356.7|12356.7|12356.7|12356.7|12356.7|12356.7|12356.7|0
1638370530000|2021-12-01 14:55:30|12356.88|12356.88|12357.05|12357.05|12357.05|12357.05|12356.88|12356.88|0
1638370540000|2021-12-01 14:55:40|12358.28|12358.28|12358.28|12358.28|12358.28|12358.28|12358.28|12358.28|0
1638370550000|2021-12-01 14:55:50|12358.49|12358.49|12358.77|12358.77|12358.77|12358.77|12358.08|12358.08|0
1638370560000|2021-12-01 14:56:00|12359.01|12359.01|12358.85|12358.85|12359.01|12359.01|12358.85|12358.85|0
1638370570000|2021-12-01 14:56:10|12360.18|12360.18|12360.18|12360.18|12360.18|12360.18|12360.18|12360.18|0
1638370580000|2021-12-01 14:56:20|12360.34|12360.34|12360.34|12360.34|12360.34|12360.34|12360.34|12360.34|0
1638370590000|2021-12-01 14:56:30|12361.16|12361.16|12361.28|12361.28|12361.5|12361.5|12361.16|12361.16|0
1638370600000|2021-12-01 14:56:40|12362.29|12362.29|12362.95|12362.95|12363.29|12363.29|12361.28|12361.28|0
1638370610000|2021-12-01 14:56:50|12363.22|12363.22|12362.88|12362.88|12363.22|12363.22|12362.88|12362.88|0
1638370620000|2021-12-01 14:57:00|12362.71|12362.71|12362.88|12362.88|12362.88|12362.88|12362.71|12362.71|0
1638370630000|2021-12-01 14:57:10|12363.11|12363.11|12363.49|12363.49|12363.49|12363.49|12363.11|12363.11|0
1638370640000|2021-12-01 14:57:20|12361.48|12361.48|12361.62|12361.62|12361.7|12361.7|12361.48|12361.48|0
1638370650000|2021-12-01 14:57:30|12361.35|12361.35|12361.11|12361.11|12361.35|12361.35|12361.11|12361.11|0
1638370660000|2021-12-01 14:57:40|12361.54|12361.54|12362.17|12362.17|12362.98|12362.98|12361.54|12361.54|0
1638370700000|2021-12-01 14:58:20|12362.38|12362.38|12367.27|12367.27|12367.27|12367.27|12362.38|12362.38|0
1638370710000|2021-12-01 14:58:30|12366.84|12366.84|12367.36|12367.36|12367.36|12367.36|12366.84|12366.84|0
1638370730000|2021-12-01 14:58:50|12367.48|12367.48|12368.48|12368.48|12368.48|12368.48|12367.48|12367.48|0
1638370740000|2021-12-01 14:59:00|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|12369.71|0
1638370760000|2021-12-01 14:59:20|12369.93|12369.93|12369.76|12369.76|12369.93|12369.93|12369.76|12369.76|0
1638370770000|2021-12-01 14:59:30|12368.75|12368.75|12368.6|12368.6|12368.75|12368.75|12368.6|12368.6|0
1638370780000|2021-12-01 14:59:40|12368.16|12368.16|12363.15|12363.15|12368.16|12368.16|12363.15|12363.15|0
1638370790000|2021-12-01 14:59:50|12362.44|12362.44|12361.8|12361.8|12363.6|12363.6|12361.8|12361.8|0
1638370800000|2021-12-01 15:00:00|12363.05|12363.05|12356.95|12356.95|12363.05|12363.05|12356.47|12356.47|0
1638370810000|2021-12-01 15:00:10|12357.96|12357.96|12359.99|12359.99|12360.98|12360.98|12357.96|12357.96|0
1638370820000|2021-12-01 15:00:20|12358.92|12358.92|12354.14|12354.14|12358.92|12358.92|12354.14|12354.14|0
1638370830000|2021-12-01 15:00:30|12353.98|12353.98|12354.55|12354.55|12354.55|12354.55|12352.32|12352.32|0
1638370840000|2021-12-01 15:00:40|12354.77|12354.77|12354.83|12354.83|12356.19|12356.19|12354.77|12354.77|0
1638370850000|2021-12-01 15:00:50|12354.65|12354.65|12352.66|12352.66|12354.65|12354.65|12352.42|12352.42|0
1638370860000|2021-12-01 15:01:00|12352.5|12352.5|12354.58|12354.58|12354.58|12354.58|12352.5|12352.5|0
1638370870000|2021-12-01 15:01:10|12354.99|12354.99|12354.99|12354.99|12354.99|12354.99|12354.99|12354.99|0
1638370880000|2021-12-01 15:01:20|12355.07|12355.07|12355.28|12355.28|12355.28|12355.28|12355.07|12355.07|0
1638370890000|2021-12-01 15:01:30|12355.71|12355.71|12355.71|12355.71|12356.07|12356.07|12355.71|12355.71|0
1638370900000|2021-12-01 15:01:40|12356.03|12356.03|12356.09|12356.09|12356.33|12356.33|12355.92|12355.92|0
1638370910000|2021-12-01 15:01:50|12356.3|12356.3|12356.63|12356.63|12356.63|12356.63|12356.3|12356.3|0
1638370920000|2021-12-01 15:02:00|12357.86|12357.86|12361.84|12361.84|12361.84|12361.84|12355.85|12355.85|0
1638370930000|2021-12-01 15:02:10|12362|12362|12361.24|12361.24|12363.77|12363.77|12361.03|12361.03|0
1638370950000|2021-12-01 15:02:30|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|0
1638370960000|2021-12-01 15:02:40|12362.98|12362.98|12363.89|12363.89|12363.89|12363.89|12362.98|12362.98|0
1638370980000|2021-12-01 15:03:00|12363.72|12363.72|12363.64|12363.64|12363.72|12363.72|12363.64|12363.64|0
1638370990000|2021-12-01 15:03:10|12363.23|12363.23|12363.23|12363.23|12363.23|12363.23|12363.23|12363.23|0
1638371000000|2021-12-01 15:03:20|12362.97|12362.97|12362.84|12362.84|12362.97|12362.97|12362.84|12362.84|0
1638371010000|2021-12-01 15:03:30|12361.77|12361.77|12362.84|12362.84|12362.92|12362.92|12361.77|12361.77|0
1638371020000|2021-12-01 15:03:40|12363.25|12363.25|12363.25|12363.25|12363.25|12363.25|12363.25|12363.25|0
1638371050000|2021-12-01 15:04:10|12364.25|12364.25|12363.46|12363.46|12364.47|12364.47|12363.46|12363.46|0
1638371060000|2021-12-01 15:04:20|12363.54|12363.54|12363.54|12363.54|12363.54|12363.54|12363.54|12363.54|0
1638371080000|2021-12-01 15:04:40|12361.53|12361.53|12361.89|12361.89|12361.89|12361.89|12361.53|12361.53|0
1638371090000|2021-12-01 15:04:50|12362.1|12362.1|12361.33|12361.33|12362.1|12362.1|12361.33|12361.33|0
1638371100000|2021-12-01 15:05:00|12361.54|12361.54|12361.54|12361.54|12361.54|12361.54|12361.54|12361.54|0
1638371110000|2021-12-01 15:05:10|12361.37|12361.37|12361.78|12361.78|12361.78|12361.78|12361.37|12361.37|0
1638371120000|2021-12-01 15:05:20|12361.83|12361.83|12361.48|12361.48|12361.83|12361.83|12361.05|12361.05|0
1638371130000|2021-12-01 15:05:30|12361.56|12361.56|12367.02|12367.02|12367.02|12367.02|12361.56|12361.56|0
1638371140000|2021-12-01 15:05:40|12367.19|12367.19|12367.81|12367.81|12367.81|12367.81|12367.19|12367.19|0
1638371150000|2021-12-01 15:05:50|12368.03|12368.03|12367.79|12367.79|12368.03|12368.03|12367.79|12367.79|0
1638371170000|2021-12-01 15:06:10|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|12367.98|0
1638371180000|2021-12-01 15:06:20|12368.32|12368.32|12368.49|12368.49|12368.49|12368.49|12368.32|12368.32|0
1638371190000|2021-12-01 15:06:30|12368.27|12368.27|12369.28|12369.28|12369.28|12369.28|12368.27|12368.27|0
1638371200000|2021-12-01 15:06:40|12369.49|12369.49|12369.22|12369.22|12369.49|12369.49|12369.22|12369.22|0
1638371210000|2021-12-01 15:06:50|12368.98|12368.98|12368.98|12368.98|12368.98|12368.98|12368.98|12368.98|0
1638371220000|2021-12-01 15:07:00|12368.88|12368.88|12368.6|12368.6|12368.88|12368.88|12368.37|12368.37|0
1638371240000|2021-12-01 15:07:20|12368.82|12368.82|12368.98|12368.98|12368.98|12368.98|12368.82|12368.82|0
1638371250000|2021-12-01 15:07:30|12368.8|12368.8|12370.8|12370.8|12370.8|12370.8|12368.8|12368.8|0
1638371260000|2021-12-01 15:07:40|12370.72|12370.72|12370.38|12370.38|12370.72|12370.72|12370.38|12370.38|0
1638371270000|2021-12-01 15:07:50|12370.55|12370.55|12374.83|12374.83|12374.83|12374.83|12370.22|12370.22|0
1638371280000|2021-12-01 15:08:00|12373.83|12373.83|12373.83|12373.83|12373.83|12373.83|12373.83|12373.83|0
1638371300000|2021-12-01 15:08:20|12374.04|12374.04|12374.51|12374.51|12374.51|12374.51|12374.04|12374.04|0
1638371310000|2021-12-01 15:08:30|12373.51|12373.51|12374.81|12374.81|12374.81|12374.81|12373.51|12373.51|0
1638371320000|2021-12-01 15:08:40|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|0
1638371330000|2021-12-01 15:08:50|12375.29|12375.29|12376.14|12376.14|12376.3|12376.3|12375.29|12375.29|0
1638371340000|2021-12-01 15:09:00|12377.14|12377.14|12377.26|12377.26|12377.32|12377.32|12377.14|12377.14|0
1638371350000|2021-12-01 15:09:10|12377.19|12377.19|12377.34|12377.34|12377.34|12377.34|12377.19|12377.19|0
1638371360000|2021-12-01 15:09:20|12378.16|12378.16|12379.69|12379.69|12379.69|12379.69|12378.16|12378.16|0
1638371370000|2021-12-01 15:09:30|12380.05|12380.05|12378.96|12378.96|12380.05|12380.05|12378.75|12378.75|0
1638371380000|2021-12-01 15:09:40|12378.79|12378.79|12378.79|12378.79|12378.79|12378.79|12378.79|12378.79|0
1638371390000|2021-12-01 15:09:50|12378.58|12378.58|12378.52|12378.52|12378.79|12378.79|12378.52|12378.52|0
1638371400000|2021-12-01 15:10:00|12379.76|12379.76|12380.75|12380.75|12380.75|12380.75|12379.76|12379.76|0
1638371410000|2021-12-01 15:10:10|12380.99|12380.99|12383.69|12383.69|12383.91|12383.91|12380.99|12380.99|0
1638371420000|2021-12-01 15:10:20|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|12383.91|0
1638371430000|2021-12-01 15:10:30|12383.5|12383.5|12379.56|12379.56|12383.5|12383.5|12379.39|12379.39|0
1638371450000|2021-12-01 15:10:50|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|12379.27|0
1638371460000|2021-12-01 15:11:00|12378.77|12378.77|12373.88|12373.88|12378.77|12378.77|12373.88|12373.88|0
1638371470000|2021-12-01 15:11:10|12373.71|12373.71|12372.72|12372.72|12373.95|12373.95|12372.72|12372.72|0
1638371480000|2021-12-01 15:11:20|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|12372.83|0
1638371500000|2021-12-01 15:11:40|12373.05|12373.05|12373.27|12373.27|12373.27|12373.27|12373.05|12373.05|0
1638371510000|2021-12-01 15:11:50|12373.05|12373.05|12373.05|12373.05|12373.05|12373.05|12373.05|12373.05|0
1638371520000|2021-12-01 15:12:00|12374.06|12374.06|12376.05|12376.05|12376.05|12376.05|12374.06|12374.06|0
1638371530000|2021-12-01 15:12:10|12376.45|12376.45|12376.45|12376.45|12376.45|12376.45|12376.45|12376.45|0
1638371550000|2021-12-01 15:12:30|12375.45|12375.45|12375.62|12375.62|12375.62|12375.62|12375.41|12375.41|0
1638371570000|2021-12-01 15:12:50|12376.09|12376.09|12374.88|12374.88|12376.09|12376.09|12374.88|12374.88|0
1638371580000|2021-12-01 15:13:00|12375|12375|12374.51|12374.51|12375.35|12375.35|12374.39|12374.39|0
1638371590000|2021-12-01 15:13:10|12374.61|12374.61|12374.64|12374.64|12374.64|12374.64|12374.48|12374.48|0
1638371600000|2021-12-01 15:13:20|12374.59|12374.59|12374.31|12374.31|12374.59|12374.59|12374.31|12374.31|0
1638371610000|2021-12-01 15:13:30|12374.07|12374.07|12374.07|12374.07|12374.07|12374.07|12374.07|12374.07|0
1638371620000|2021-12-01 15:13:40|12373.76|12373.76|12373.76|12373.76|12373.76|12373.76|12373.76|12373.76|0
1638371630000|2021-12-01 15:13:50|12374.76|12374.76|12373.97|12373.97|12374.76|12374.76|12373.76|12373.76|0
1638371640000|2021-12-01 15:14:00|12373.76|12373.76|12375.68|12375.68|12375.68|12375.68|12373.66|12373.66|0
1638371650000|2021-12-01 15:14:10|12375.73|12375.73|12376.2|12376.2|12376.2|12376.2|12375.73|12375.73|0
1638371660000|2021-12-01 15:14:20|12375.79|12375.79|12373.43|12373.43|12375.79|12375.79|12373.43|12373.43|0
1638371670000|2021-12-01 15:14:30|12373.6|12373.6|12370.84|12370.84|12373.6|12373.6|12370.84|12370.84|0
1638371680000|2021-12-01 15:14:40|12369.61|12369.61|12368.65|12368.65|12369.61|12369.61|12368.65|12368.65|0
1638371690000|2021-12-01 15:14:50|12368.48|12368.48|12368.43|12368.43|12368.48|12368.48|12368.43|12368.43|0
1638371700000|2021-12-01 15:15:00|12368.6|12368.6|12372.19|12372.19|12372.19|12372.19|12368.6|12368.6|0
1638371730000|2021-12-01 15:15:30|12372.14|12372.14|12372.14|12372.14|12372.14|12372.14|12372.14|12372.14|0
1638371740000|2021-12-01 15:15:40|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|0
1638371750000|2021-12-01 15:15:50|12372.15|12372.15|12371.93|12371.93|12372.15|12372.15|12371.93|12371.93|0
1638371770000|2021-12-01 15:16:10|12372.29|12372.29|12376.99|12376.99|12376.99|12376.99|12372.29|12372.29|0
1638371790000|2021-12-01 15:16:30|12377.21|12377.21|12377.21|12377.21|12377.21|12377.21|12377.21|12377.21|0
1638371820000|2021-12-01 15:17:00|12377.55|12377.55|12376.54|12376.54|12377.55|12377.55|12376.54|12376.54|0
1638371830000|2021-12-01 15:17:10|12377.55|12377.55|12378.56|12378.56|12378.79|12378.79|12377.55|12377.55|0
1638371860000|2021-12-01 15:17:40|12378.21|12378.21|12378.21|12378.21|12378.21|12378.21|12378.21|12378.21|0
1638371870000|2021-12-01 15:17:50|12378|12378|12378|12378|12378|12378|12378|12378|0
1638371880000|2021-12-01 15:18:00|12378.17|12378.17|12377.95|12377.95|12378.51|12378.51|12377.95|12377.95|0
1638371890000|2021-12-01 15:18:10|12375.94|12375.94|12375.94|12375.94|12375.94|12375.94|12375.94|12375.94|0
1638371900000|2021-12-01 15:18:20|12376.15|12376.15|12375.92|12375.92|12376.15|12376.15|12375.92|12375.92|0
1638371910000|2021-12-01 15:18:30|12375.51|12375.51|12375.38|12375.38|12375.51|12375.51|12375.29|12375.29|0
1638371920000|2021-12-01 15:18:40|12376.38|12376.38|12377.23|12377.23|12377.23|12377.23|12376.38|12376.38|0
1638371940000|2021-12-01 15:19:00|12377.13|12377.13|12376.85|12376.85|12377.39|12377.39|12376.85|12376.85|0
1638371950000|2021-12-01 15:19:10|12376.63|12376.63|12375.63|12375.63|12376.63|12376.63|12375.63|12375.63|0
1638371960000|2021-12-01 15:19:20|12375.22|12375.22|12375.43|12375.43|12375.43|12375.43|12375.22|12375.22|0
1638371970000|2021-12-01 15:19:30|12374.43|12374.43|12374.54|12374.54|12374.54|12374.54|12374.33|12374.33|0
1638371980000|2021-12-01 15:19:40|12374.33|12374.33|12373.94|12373.94|12374.33|12374.33|12373.94|12373.94|0
1638371990000|2021-12-01 15:19:50|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|0
1638372000000|2021-12-01 15:20:00|12374.52|12374.52|12374.71|12374.71|12374.71|12374.71|12374.52|12374.52|0
1638372010000|2021-12-01 15:20:10|12374.54|12374.54|12374.54|12374.54|12374.54|12374.54|12374.54|12374.54|0
1638372030000|2021-12-01 15:20:30|12376.55|12376.55|12375.9|12375.9|12376.55|12376.55|12375.54|12375.54|0
1638372040000|2021-12-01 15:20:40|12377.13|12377.13|12377.13|12377.13|12377.13|12377.13|12377.13|12377.13|0
1638372050000|2021-12-01 15:20:50|12377.35|12377.35|12379.57|12379.57|12379.57|12379.57|12377.35|12377.35|0
1638372070000|2021-12-01 15:21:10|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|0
1638372080000|2021-12-01 15:21:20|12378.22|12378.22|12370.66|12370.66|12378.22|12378.22|12370.66|12370.66|0
1638372090000|2021-12-01 15:21:30|12370.44|12370.44|12370.31|12370.31|12370.65|12370.65|12370.31|12370.31|0
1638372100000|2021-12-01 15:21:40|12370.46|12370.46|12370.46|12370.46|12370.46|12370.46|12370.46|12370.46|0
1638372110000|2021-12-01 15:21:50|12370.87|12370.87|12370.87|12370.87|12370.87|12370.87|12370.87|12370.87|0
1638372120000|2021-12-01 15:22:00|12370.35|12370.35|12370|12370|12370.35|12370.35|12369.79|12369.79|0
1638372130000|2021-12-01 15:22:10|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|12370.27|0
1638372140000|2021-12-01 15:22:20|12370.32|12370.32|12370.47|12370.47|12370.47|12370.47|12370.27|12370.27|0
1638372170000|2021-12-01 15:22:50|12370.99|12370.99|12371.62|12371.62|12371.62|12371.62|12370.99|12370.99|0
1638372180000|2021-12-01 15:23:00|12371.27|12371.27|12371.7|12371.7|12371.7|12371.7|12371.27|12371.27|0
1638372210000|2021-12-01 15:23:30|12371.29|12371.29|12377.48|12377.48|12377.48|12377.48|12371.29|12371.29|0
1638372220000|2021-12-01 15:23:40|12378.49|12378.49|12378.49|12378.49|12378.49|12378.49|12378.49|12378.49|0
1638372230000|2021-12-01 15:23:50|12378.9|12378.9|12379.63|12379.63|12379.63|12379.63|12378.9|12378.9|0
1638372240000|2021-12-01 15:24:00|12380.63|12380.63|12381.58|12381.58|12381.61|12381.61|12380.58|12380.58|0
1638372250000|2021-12-01 15:24:10|12381.59|12381.59|12381.59|12381.59|12381.59|12381.59|12381.59|12381.59|0
1638372260000|2021-12-01 15:24:20|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|12381.81|0
1638372280000|2021-12-01 15:24:40|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|12381.73|0
1638372290000|2021-12-01 15:24:50|12381.48|12381.48|12381.48|12381.48|12381.48|12381.48|12381.48|12381.48|0
1638372300000|2021-12-01 15:25:00|12381.36|12381.36|12385.14|12385.14|12385.14|12385.14|12381.36|12381.36|0
1638372310000|2021-12-01 15:25:10|12386.37|12386.37|12388.44|12388.44|12388.44|12388.44|12386.37|12386.37|0
1638372320000|2021-12-01 15:25:20|12388.37|12388.37|12388.37|12388.37|12388.37|12388.37|12388.37|12388.37|0
1638372330000|2021-12-01 15:25:30|12388.13|12388.13|12388.26|12388.26|12388.26|12388.26|12388.13|12388.13|0
1638372340000|2021-12-01 15:25:40|12388.78|12388.78|12388.44|12388.44|12388.78|12388.78|12388.34|12388.34|0
1638372350000|2021-12-01 15:25:50|12389.67|12389.67|12389.46|12389.46|12389.67|12389.67|12389.46|12389.46|0
1638372360000|2021-12-01 15:26:00|12389.63|12389.63|12388.73|12388.73|12389.63|12389.63|12388.27|12388.27|0
1638372370000|2021-12-01 15:26:10|12389.31|12389.31|12388.09|12388.09|12389.31|12389.31|12388.09|12388.09|0
1638372380000|2021-12-01 15:26:20|12387.75|12387.75|12387.63|12387.63|12387.75|12387.75|12387.63|12387.63|0
1638372390000|2021-12-01 15:26:30|12387.46|12387.46|12387.27|12387.27|12387.68|12387.68|12387.27|12387.27|0
1638372410000|2021-12-01 15:26:50|12387.4|12387.4|12386.92|12386.92|12387.4|12387.4|12386.92|12386.92|0
1638372420000|2021-12-01 15:27:00|12386.44|12386.44|12386.44|12386.44|12386.44|12386.44|12386.44|12386.44|0
1638372430000|2021-12-01 15:27:10|12386.17|12386.17|12386.17|12386.17|12386.17|12386.17|12386.17|12386.17|0
1638372440000|2021-12-01 15:27:20|12386.12|12386.12|12385.91|12385.91|12386.12|12386.12|12385.91|12385.91|0
1638372450000|2021-12-01 15:27:30|12385.86|12385.86|12385.86|12385.86|12385.86|12385.86|12384.63|12384.63|0
1638372460000|2021-12-01 15:27:40|12385.34|12385.34|12385.3|12385.3|12385.34|12385.34|12385.3|12385.3|0
1638372470000|2021-12-01 15:27:50|12385.29|12385.29|12385.36|12385.36|12385.36|12385.36|12385.29|12385.29|0
1638372480000|2021-12-01 15:28:00|12385.34|12385.34|12385.12|12385.12|12385.34|12385.34|12385.12|12385.12|0
1638372490000|2021-12-01 15:28:10|12384.77|12384.77|12384.55|12384.55|12384.77|12384.77|12384.55|12384.55|0
1638372500000|2021-12-01 15:28:20|12381.53|12381.53|12381.12|12381.12|12381.53|12381.53|12379.89|12379.89|0
1638372510000|2021-12-01 15:28:30|12380.87|12380.87|12380.96|12380.96|12380.96|12380.96|12380.81|12380.81|0
1638372520000|2021-12-01 15:28:40|12381.07|12381.07|12382.35|12382.35|12382.35|12382.35|12381.07|12381.07|0
1638372530000|2021-12-01 15:28:50|12382.2|12382.2|12379.36|12379.36|12382.41|12382.41|12379.36|12379.36|0
1638372540000|2021-12-01 15:29:00|12379|12379|12379|12379|12379|12379|12379|12379|0
1638372550000|2021-12-01 15:29:10|12378.57|12378.57|12377.17|12377.17|12378.57|12378.57|12377.17|12377.17|0
1638372560000|2021-12-01 15:29:20|12376.93|12376.93|12374.77|12374.77|12376.93|12376.93|12374.77|12374.77|0
1638372570000|2021-12-01 15:29:30|12374.52|12374.52|12373.54|12373.54|12374.52|12374.52|12373.1|12373.1|0
1638372580000|2021-12-01 15:29:40|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|12373.37|0
1638372590000|2021-12-01 15:29:50|12372.85|12372.85|12371.33|12371.33|12372.85|12372.85|12371.33|12371.33|0
1638372600000|2021-12-01 15:30:00|12370.33|12370.33|12372.94|12372.94|12372.94|12372.94|12370.33|12370.33|0
1638372610000|2021-12-01 15:30:10|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|12374.18|0
1638372620000|2021-12-01 15:30:20|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|12374.39|0
1638372630000|2021-12-01 15:30:30|12375.4|12375.4|12375.4|12375.4|12375.4|12375.4|12375.4|12375.4|0
1638372640000|2021-12-01 15:30:40|12375.57|12375.57|12376.39|12376.39|12376.39|12376.39|12375.57|12375.57|0
1638372660000|2021-12-01 15:31:00|12378.4|12378.4|12379.98|12379.98|12379.98|12379.98|12378.4|12378.4|0
1638372670000|2021-12-01 15:31:10|12380.25|12380.25|12380.25|12380.25|12380.25|12380.25|12380.25|12380.25|0
1638372680000|2021-12-01 15:31:20|12380.04|12380.04|12380.02|12380.02|12380.04|12380.04|12379.85|12379.85|0
1638372690000|2021-12-01 15:31:30|12380.54|12380.54|12384.08|12384.08|12384.08|12384.08|12380.54|12380.54|0
1638372700000|2021-12-01 15:31:40|12384.51|12384.51|12385.01|12385.01|12385.01|12385.01|12384.51|12384.51|0
1638372710000|2021-12-01 15:31:50|12384.77|12384.77|12385.48|12385.48|12385.48|12385.48|12384.77|12384.77|0
1638372720000|2021-12-01 15:32:00|12385.84|12385.84|12389.22|12389.22|12389.22|12389.22|12385.84|12385.84|0
1638372730000|2021-12-01 15:32:10|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|12390.23|0
1638372740000|2021-12-01 15:32:20|12390.47|12390.47|12390.95|12390.95|12390.95|12390.95|12390.47|12390.47|0
1638372750000|2021-12-01 15:32:30|12391.14|12391.14|12391.14|12391.14|12391.14|12391.14|12391.14|12391.14|0
1638372760000|2021-12-01 15:32:40|12391.27|12391.27|12391.1|12391.1|12391.27|12391.27|12391.1|12391.1|0
1638372770000|2021-12-01 15:32:50|12391.51|12391.51|12391.51|12391.51|12391.51|12391.51|12391.51|12391.51|0
1638372780000|2021-12-01 15:33:00|12390.28|12390.28|12390.28|12390.28|12390.28|12390.28|12390.28|12390.28|0
1638372790000|2021-12-01 15:33:10|12389.87|12389.87|12389.87|12389.87|12389.87|12389.87|12389.87|12389.87|0
1638372800000|2021-12-01 15:33:20|12389.95|12389.95|12389.54|12389.54|12389.95|12389.95|12389.54|12389.54|0
1638372820000|2021-12-01 15:33:40|12390.54|12390.54|12390.41|12390.41|12390.54|12390.54|12390.33|12390.33|0
1638372830000|2021-12-01 15:33:50|12389.4|12389.4|12389.01|12389.01|12389.4|12389.4|12389.01|12389.01|0
1638372850000|2021-12-01 15:34:10|12388.01|12388.01|12387.94|12387.94|12388.01|12388.01|12386.78|12386.78|0
1638372860000|2021-12-01 15:34:20|12388.94|12388.94|12388.94|12388.94|12389.95|12389.95|12388.94|12388.94|0
1638372870000|2021-12-01 15:34:30|12389.95|12389.95|12389.9|12389.9|12390.12|12390.12|12389.9|12389.9|0
1638372890000|2021-12-01 15:34:50|12389.7|12389.7|12390.21|12390.21|12390.21|12390.21|12389.7|12389.7|0
1638372900000|2021-12-01 15:35:00|12390.09|12390.09|12391.87|12391.87|12391.87|12391.87|12389.98|12389.98|0
1638372910000|2021-12-01 15:35:10|12391.71|12391.71|12391.66|12391.66|12391.71|12391.71|12391.45|12391.45|0
1638372920000|2021-12-01 15:35:20|12391.81|12391.81|12390.24|12390.24|12391.81|12391.81|12390.24|12390.24|0
1638372930000|2021-12-01 15:35:30|12388.23|12388.23|12388.23|12388.23|12388.23|12388.23|12388.23|12388.23|0
1638372940000|2021-12-01 15:35:40|12388.07|12388.07|12388.99|12388.99|12389.07|12389.07|12388.07|12388.07|0
1638372950000|2021-12-01 15:35:50|12390|12390|12390|12390|12390|12390|12390|12390|0
1638372960000|2021-12-01 15:36:00|12389.83|12389.83|12392.25|12392.25|12392.25|12392.25|12389.83|12389.83|0
1638372970000|2021-12-01 15:36:10|12392.29|12392.29|12393.1|12393.1|12393.1|12393.1|12392.29|12392.29|0
1638372980000|2021-12-01 15:36:20|12392.7|12392.7|12390.46|12390.46|12392.7|12392.7|12390.46|12390.46|0
1638373030000|2021-12-01 15:37:10|12391.46|12391.46|12391.25|12391.25|12391.46|12391.46|12391.25|12391.25|0
1638373040000|2021-12-01 15:37:20|12390.73|12390.73|12391.14|12391.14|12391.14|12391.14|12390.73|12390.73|0
1638373050000|2021-12-01 15:37:30|12390.7|12390.7|12390.6|12390.6|12390.82|12390.82|12390.6|12390.6|0
1638373060000|2021-12-01 15:37:40|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|0
1638373070000|2021-12-01 15:37:50|12391.17|12391.17|12393.87|12393.87|12393.87|12393.87|12391.17|12391.17|0
1638373080000|2021-12-01 15:38:00|12392.87|12392.87|12389.01|12389.01|12392.87|12392.87|12389.01|12389.01|0
1638373090000|2021-12-01 15:38:10|12389.23|12389.23|12392.25|12392.25|12392.25|12392.25|12389.23|12389.23|0
1638373100000|2021-12-01 15:38:20|12393.48|12393.48|12394.47|12394.47|12394.47|12394.47|12393.24|12393.24|0
1638373110000|2021-12-01 15:38:30|12394.34|12394.34|12394.96|12394.96|12394.96|12394.96|12394.34|12394.34|0
1638373120000|2021-12-01 15:38:40|12394.75|12394.75|12394.34|12394.34|12394.75|12394.75|12394.34|12394.34|0
1638373140000|2021-12-01 15:39:00|12394.56|12394.56|12394.56|12394.56|12394.56|12394.56|12394.56|12394.56|0
1638373150000|2021-12-01 15:39:10|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|12393.32|0
1638373160000|2021-12-01 15:39:20|12393.25|12393.25|12393.25|12393.25|12393.25|12393.25|12393.25|12393.25|0
1638373170000|2021-12-01 15:39:30|12393.32|12393.32|12392.92|12392.92|12393.32|12393.32|12392.92|12392.92|0
1638373180000|2021-12-01 15:39:40|12391.91|12391.91|12392.12|12392.12|12392.12|12392.12|12391.91|12391.91|0
1638373190000|2021-12-01 15:39:50|12392.34|12392.34|12385.59|12385.59|12392.34|12392.34|12385.59|12385.59|0
1638373200000|2021-12-01 15:40:00|12385.94|12385.94|12385.36|12385.36|12385.94|12385.94|12385.36|12385.36|0
1638373210000|2021-12-01 15:40:10|12385.19|12385.19|12379.24|12379.24|12385.19|12385.19|12379.24|12379.24|0
1638373220000|2021-12-01 15:40:20|12378.9|12378.9|12378.53|12378.53|12378.9|12378.9|12377.86|12377.86|0
1638373240000|2021-12-01 15:40:40|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|12378.31|0
1638373250000|2021-12-01 15:40:50|12378.72|12378.72|12380|12380|12380|12380|12378.46|12378.46|0
1638373260000|2021-12-01 15:41:00|12381.23|12381.23|12382.87|12382.87|12383.01|12383.01|12381.23|12381.23|0
1638373270000|2021-12-01 15:41:10|12383.14|12383.14|12383.54|12383.54|12383.54|12383.54|12383.14|12383.14|0
1638373290000|2021-12-01 15:41:30|12383.76|12383.76|12383.52|12383.52|12383.76|12383.76|12383.52|12383.52|0
1638373300000|2021-12-01 15:41:40|12383.88|12383.88|12383.88|12383.88|12383.88|12383.88|12383.88|12383.88|0
1638373310000|2021-12-01 15:41:50|12384.09|12384.09|12387.35|12387.35|12387.35|12387.35|12384.09|12384.09|0
1638373320000|2021-12-01 15:42:00|12387.62|12387.62|12388.85|12388.85|12388.85|12388.85|12387.62|12387.62|0
1638373330000|2021-12-01 15:42:10|12388.63|12388.63|12389|12389|12389|12389|12388.63|12388.63|0
1638373340000|2021-12-01 15:42:20|12388.78|12388.78|12388.78|12388.78|12388.78|12388.78|12388.78|12388.78|0
1638373350000|2021-12-01 15:42:30|12389|12389|12389|12389|12389|12389|12389|12389|0
1638373360000|2021-12-01 15:42:40|12388.63|12388.63|12388.33|12388.33|12388.63|12388.63|12388.33|12388.33|0
1638373370000|2021-12-01 15:42:50|12388.13|12388.13|12388.13|12388.13|12388.13|12388.13|12388.13|12388.13|0
1638373380000|2021-12-01 15:43:00|12388.2|12388.2|12388.2|12388.2|12388.2|12388.2|12388.2|12388.2|0
1638373390000|2021-12-01 15:43:10|12388.56|12388.56|12388.87|12388.87|12388.87|12388.87|12388.56|12388.56|0
1638373400000|2021-12-01 15:43:20|12389.87|12389.87|12390.84|12390.84|12390.84|12390.84|12389.87|12389.87|0
1638373410000|2021-12-01 15:43:30|12392.07|12392.07|12391.92|12391.92|12392.07|12392.07|12391.92|12391.92|0
1638373420000|2021-12-01 15:43:40|12390.69|12390.69|12390.2|12390.2|12390.69|12390.69|12390.2|12390.2|0
1638373430000|2021-12-01 15:43:50|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|12390.42|0
1638373440000|2021-12-01 15:44:00|12390.55|12390.55|12390.55|12390.55|12390.55|12390.55|12390.55|12390.55|0
1638373450000|2021-12-01 15:44:10|12390.6|12390.6|12390.6|12390.6|12390.6|12390.6|12390.6|12390.6|0
1638373460000|2021-12-01 15:44:20|12390.78|12390.78|12391.78|12391.78|12391.78|12391.78|12390.78|12390.78|0
1638373470000|2021-12-01 15:44:30|12392.79|12392.79|12392.87|12392.87|12392.87|12392.87|12392.79|12392.79|0
1638373480000|2021-12-01 15:44:40|12394.88|12394.88|12395.1|12395.1|12395.1|12395.1|12394.88|12394.88|0
1638373490000|2021-12-01 15:44:50|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|12395.27|0
1638373500000|2021-12-01 15:45:00|12395.43|12395.43|12396.89|12396.89|12396.89|12396.89|12395.43|12395.43|0
1638373510000|2021-12-01 15:45:10|12397.13|12397.13|12396.83|12396.83|12397.3|12397.3|12395.01|12395.01|0
1638373520000|2021-12-01 15:45:20|12397|12397|12397.07|12397.07|12397.24|12397.24|12397|12397|0
1638373530000|2021-12-01 15:45:30|12397.59|12397.59|12398.76|12398.76|12398.76|12398.76|12397.59|12397.59|0
1638373550000|2021-12-01 15:45:50|12398.97|12398.97|12399.16|12399.16|12399.16|12399.16|12398.97|12398.97|0
1638373560000|2021-12-01 15:46:00|12399.33|12399.33|12400.35|12400.35|12400.35|12400.35|12399.16|12399.16|0
1638373570000|2021-12-01 15:46:10|12400.57|12400.57|12401.05|12401.05|12401.05|12401.05|12400.57|12400.57|0
1638373580000|2021-12-01 15:46:20|12402.28|12402.28|12402.74|12402.74|12402.74|12402.74|12402.28|12402.28|0
1638373590000|2021-12-01 15:46:30|12402.96|12402.96|12404.19|12404.19|12404.19|12404.19|12402.96|12402.96|0
1638373600000|2021-12-01 15:46:40|12405.19|12405.19|12406.42|12406.42|12406.42|12406.42|12405.19|12405.19|0
1638373620000|2021-12-01 15:47:00|12406.21|12406.21|12404.98|12404.98|12406.21|12406.21|12404.98|12404.98|0
1638373630000|2021-12-01 15:47:10|12405.33|12405.33|12405.33|12405.33|12405.33|12405.33|12405.33|12405.33|0
1638373640000|2021-12-01 15:47:20|12404.68|12404.68|12404.85|12404.85|12404.85|12404.85|12404.03|12404.03|0
1638373650000|2021-12-01 15:47:30|12404.42|12404.42|12404.85|12404.85|12404.85|12404.85|12404.42|12404.42|0
1638373660000|2021-12-01 15:47:40|12404.44|12404.44|12404.44|12404.44|12404.44|12404.44|12404.44|12404.44|0
1638373670000|2021-12-01 15:47:50|12404.04|12404.04|12405.2|12405.2|12405.2|12405.2|12404.04|12404.04|0
1638373680000|2021-12-01 15:48:00|12405.41|12405.41|12405|12405|12405.41|12405.41|12405|12405|0
1638373690000|2021-12-01 15:48:10|12404.59|12404.59|12404.59|12404.59|12405|12405|12404.59|12404.59|0
1638373700000|2021-12-01 15:48:20|12404.38|12404.38|12404.19|12404.19|12404.59|12404.59|12404.19|12404.19|0
1638373710000|2021-12-01 15:48:30|12405|12405|12404.65|12404.65|12405|12405|12404.43|12404.43|0
1638373720000|2021-12-01 15:48:40|12403.64|12403.64|12402.99|12402.99|12403.64|12403.64|12402.99|12402.99|0
1638373740000|2021-12-01 15:49:00|12402.73|12402.73|12401.37|12401.37|12402.73|12402.73|12401.37|12401.37|0
1638373750000|2021-12-01 15:49:10|12401.52|12401.52|12401.06|12401.06|12401.52|12401.52|12401.06|12401.06|0
1638373760000|2021-12-01 15:49:20|12403.08|12403.08|12402.48|12402.48|12403.08|12403.08|12402.07|12402.07|0
1638373770000|2021-12-01 15:49:30|12402.32|12402.32|12402.49|12402.49|12402.49|12402.49|12402.32|12402.32|0
1638373790000|2021-12-01 15:49:50|12401.49|12401.49|12401.13|12401.13|12401.49|12401.49|12401.13|12401.13|0
1638373800000|2021-12-01 15:50:00|12400.96|12400.96|12400.37|12400.37|12401.06|12401.06|12400.37|12400.37|0
1638373810000|2021-12-01 15:50:10|12400.27|12400.27|12400.1|12400.1|12400.27|12400.27|12400.1|12400.1|0
1638373820000|2021-12-01 15:50:20|12400.25|12400.25|12399.98|12399.98|12400.3|12400.3|12399.98|12399.98|0
1638373830000|2021-12-01 15:50:30|12400.03|12400.03|12399.03|12399.03|12400.03|12400.03|12399.03|12399.03|0
1638373840000|2021-12-01 15:50:40|12398.81|12398.81|12398.81|12398.81|12398.81|12398.81|12398.81|12398.81|0
1638373850000|2021-12-01 15:50:50|12398.96|12398.96|12399.12|12399.12|12399.12|12399.12|12398.96|12398.96|0
1638373860000|2021-12-01 15:51:00|12400.12|12400.12|12400.42|12400.42|12401.13|12401.13|12400.12|12400.12|0
1638373880000|2021-12-01 15:51:20|12400.01|12400.01|12397.98|12397.98|12400.01|12400.01|12397.74|12397.74|0
1638373890000|2021-12-01 15:51:30|12397.9|12397.9|12396.73|12396.73|12397.9|12397.9|12396.73|12396.73|0
1638373900000|2021-12-01 15:51:40|12397.96|12397.96|12397.96|12397.96|12397.96|12397.96|12397.96|12397.96|0
1638373910000|2021-12-01 15:51:50|12398.18|12398.18|12398.12|12398.12|12398.18|12398.18|12398.12|12398.12|0
1638373920000|2021-12-01 15:52:00|12397.92|12397.92|12395.75|12395.75|12397.92|12397.92|12395.75|12395.75|0
1638373930000|2021-12-01 15:52:10|12395.96|12395.96|12394.81|12394.81|12396.04|12396.04|12394.81|12394.81|0
1638373940000|2021-12-01 15:52:20|12395.03|12395.03|12394.02|12394.02|12395.03|12395.03|12394.02|12394.02|0
1638373950000|2021-12-01 15:52:30|12395.03|12395.03|12396.94|12396.94|12397.16|12397.16|12395.03|12395.03|0
1638373960000|2021-12-01 15:52:40|12397.35|12397.35|12396.12|12396.12|12397.35|12397.35|12396.12|12396.12|0
1638373970000|2021-12-01 15:52:50|12397.13|12397.13|12396.12|12396.12|12397.13|12397.13|12396.12|12396.12|0
1638373980000|2021-12-01 15:53:00|12396.2|12396.2|12397.6|12397.6|12397.6|12397.6|12396.2|12396.2|0
1638373990000|2021-12-01 15:53:10|12396.59|12396.59|12396.59|12396.59|12396.59|12396.59|12396.59|12396.59|0
1638374000000|2021-12-01 15:53:20|12397.6|12397.6|12397.51|12397.51|12397.6|12397.6|12396.28|12396.28|0
1638374010000|2021-12-01 15:53:30|12399.52|12399.52|12399.52|12399.52|12399.52|12399.52|12399.52|12399.52|0
1638374020000|2021-12-01 15:53:40|12399.95|12399.95|12399.95|12399.95|12399.95|12399.95|12399.95|12399.95|0
1638374030000|2021-12-01 15:53:50|12400.17|12400.17|12397.53|12397.53|12400.17|12400.17|12397.53|12397.53|0
1638374040000|2021-12-01 15:54:00|12397.69|12397.69|12396.69|12396.69|12397.69|12397.69|12396.69|12396.69|0
1638374060000|2021-12-01 15:54:20|12396.9|12396.9|12396.81|12396.81|12396.98|12396.98|12396.81|12396.81|0
1638374070000|2021-12-01 15:54:30|12397.01|12397.01|12397.87|12397.87|12397.88|12397.88|12396.74|12396.74|0
1638374080000|2021-12-01 15:54:40|12398.23|12398.23|12399.46|12399.46|12399.46|12399.46|12398.23|12398.23|0
1638374090000|2021-12-01 15:54:50|12399.38|12399.38|12401.54|12401.54|12401.54|12401.54|12398.82|12398.82|0
1638374100000|2021-12-01 15:55:00|12401.46|12401.46|12402.95|12402.95|12402.95|12402.95|12401.46|12401.46|0
1638374110000|2021-12-01 15:55:10|12403.25|12403.25|12404.11|12404.11|12404.11|12404.11|12403.25|12403.25|0
1638374120000|2021-12-01 15:55:20|12403.96|12403.96|12404.66|12404.66|12404.66|12404.66|12403.61|12403.61|0
1638374130000|2021-12-01 15:55:30|12404.58|12404.58|12404.58|12404.58|12404.58|12404.58|12404.58|12404.58|0
1638374140000|2021-12-01 15:55:40|12404.57|12404.57|12404.95|12404.95|12404.95|12404.95|12404.55|12404.55|0
1638374150000|2021-12-01 15:55:50|12405.31|12405.31|12405.31|12405.31|12405.31|12405.31|12405.31|12405.31|0
1638374160000|2021-12-01 15:56:00|12405.65|12405.65|12405.65|12405.65|12405.65|12405.65|12405.65|12405.65|0
1638374170000|2021-12-01 15:56:10|12405.29|12405.29|12405.65|12405.65|12405.65|12405.65|12405.29|12405.29|0
1638374180000|2021-12-01 15:56:20|12406.65|12406.65|12409.47|12409.47|12409.47|12409.47|12406.5|12406.5|0
1638374190000|2021-12-01 15:56:30|12409.58|12409.58|12408.41|12408.41|12409.99|12409.99|12408.41|12408.41|0
1638374210000|2021-12-01 15:56:50|12408.05|12408.05|12407.96|12407.96|12408.05|12408.05|12407.7|12407.7|0
1638374230000|2021-12-01 15:57:10|12406.96|12406.96|12406.79|12406.79|12406.96|12406.96|12406.79|12406.79|0
1638374240000|2021-12-01 15:57:20|12406.57|12406.57|12406.88|12406.88|12406.88|12406.88|12406.57|12406.57|0
1638374250000|2021-12-01 15:57:30|12406.83|12406.83|12406.83|12406.83|12406.83|12406.83|12406.83|12406.83|0
1638374260000|2021-12-01 15:57:40|12405.82|12405.82|12405.66|12405.66|12405.82|12405.82|12405.66|12405.66|0
1638374270000|2021-12-01 15:57:50|12406.67|12406.67|12406.45|12406.45|12406.67|12406.67|12406.45|12406.45|0
1638374280000|2021-12-01 15:58:00|12406.37|12406.37|12406.61|12406.61|12406.61|12406.61|12406.37|12406.37|0
1638374310000|2021-12-01 15:58:30|12406.56|12406.56|12406.78|12406.78|12406.78|12406.78|12406.56|12406.56|0
1638374320000|2021-12-01 15:58:40|12406.37|12406.37|12406.37|12406.37|12406.37|12406.37|12406.37|12406.37|0
1638374330000|2021-12-01 15:58:50|12406.29|12406.29|12406.29|12406.29|12406.29|12406.29|12406.29|12406.29|0
1638374340000|2021-12-01 15:59:00|12406.65|12406.65|12406.43|12406.43|12406.65|12406.65|12406.43|12406.43|0
1638374350000|2021-12-01 15:59:10|12405.2|12405.2|12405.2|12405.2|12405.2|12405.2|12405.2|12405.2|0
1638374360000|2021-12-01 15:59:20|12405.28|12405.28|12405.28|12405.28|12405.28|12405.28|12405.28|12405.28|0
1638374370000|2021-12-01 15:59:30|12405.63|12405.63|12406.05|12406.05|12406.05|12406.05|12405.63|12405.63|0
1638374380000|2021-12-01 15:59:40|12405.9|12405.9|12404.28|12404.28|12406.41|12406.41|12402.27|12402.27|0
1638374390000|2021-12-01 15:59:50|12404.36|12404.36|12405.01|12405.01|12405.01|12405.01|12404.36|12404.36|0
1638374400000|2021-12-01 16:00:00|12404.88|12404.88|12405.13|12405.13|12405.3|12405.3|12404.88|12404.88|0
1638374410000|2021-12-01 16:00:10|12406.14|12406.14|12405.61|12405.61|12406.17|12406.17|12405.61|12405.61|0
1638374430000|2021-12-01 16:00:30|12405.97|12405.97|12406.21|12406.21|12406.21|12406.21|12405.97|12405.97|0
1638374440000|2021-12-01 16:00:40|12407.45|12407.45|12407.4|12407.4|12407.62|12407.62|12407.4|12407.4|0
1638374450000|2021-12-01 16:00:50|12407.81|12407.81|12408.03|12408.03|12408.03|12408.03|12407.81|12407.81|0
1638374460000|2021-12-01 16:01:00|12407.72|12407.72|12407.91|12407.91|12408.26|12408.26|12407.5|12407.5|0
1638374470000|2021-12-01 16:01:10|12408.12|12408.12|12408.12|12408.12|12408.12|12408.12|12408.12|12408.12|0
1638374480000|2021-12-01 16:01:20|12408.28|12408.28|12408.28|12408.28|12408.28|12408.28|12408.28|12408.28|0
1638374490000|2021-12-01 16:01:30|12408.12|12408.12|12408.25|12408.25|12408.25|12408.25|12408.12|12408.12|0
1638374500000|2021-12-01 16:01:40|12409.25|12409.25|12410.25|12410.25|12410.49|12410.49|12409.25|12409.25|0
1638374520000|2021-12-01 16:02:00|12409.01|12409.01|12407.61|12407.61|12409.01|12409.01|12407.61|12407.61|0
1638374530000|2021-12-01 16:02:10|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|0
1638374540000|2021-12-01 16:02:20|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|12407.96|0
1638374550000|2021-12-01 16:02:30|12407.91|12407.91|12407.69|12407.69|12407.91|12407.91|12407.5|12407.5|0
1638374560000|2021-12-01 16:02:40|12408.03|12408.03|12408.03|12408.03|12408.03|12408.03|12408.03|12408.03|0
1638374570000|2021-12-01 16:02:50|12407.98|12407.98|12407.98|12407.98|12407.98|12407.98|12407.98|12407.98|0
1638374580000|2021-12-01 16:03:00|12407.65|12407.65|12406.32|12406.32|12407.65|12407.65|12406.32|12406.32|0
1638374590000|2021-12-01 16:03:10|12406.24|12406.24|12406.29|12406.29|12406.29|12406.29|12406.24|12406.24|0
1638374600000|2021-12-01 16:03:20|12405.29|12405.29|12405.29|12405.29|12405.64|12405.64|12405.29|12405.29|0
1638374630000|2021-12-01 16:03:50|12407.3|12407.3|12411.04|12411.04|12411.04|12411.04|12407.08|12407.08|0
1638374640000|2021-12-01 16:04:00|12410.85|12410.85|12412.33|12412.33|12412.33|12412.33|12410.85|12410.85|0
1638374650000|2021-12-01 16:04:10|12412.48|12412.48|12412.53|12412.53|12412.78|12412.78|12412.48|12412.48|0
1638374660000|2021-12-01 16:04:20|12412.31|12412.31|12412.31|12412.31|12412.31|12412.31|12412.31|12412.31|0
1638374670000|2021-12-01 16:04:30|12412.41|12412.41|12413.42|12413.42|12413.47|12413.47|12412.41|12412.41|0
1638374680000|2021-12-01 16:04:40|12413.78|12413.78|12412.79|12412.79|12413.78|12413.78|12412.79|12412.79|0
1638374700000|2021-12-01 16:05:00|12414.02|12414.02|12415.05|12415.05|12415.05|12415.05|12413.78|12413.78|0
1638374710000|2021-12-01 16:05:10|12415.65|12415.65|12416|12416|12416.36|12416.36|12415.65|12415.65|0
1638374720000|2021-12-01 16:05:20|12416.71|12416.71|12416.36|12416.36|12416.71|12416.71|12416.36|12416.36|0
1638374730000|2021-12-01 16:05:30|12415.95|12415.95|12416.08|12416.08|12416.08|12416.08|12415.87|12415.87|0
1638374740000|2021-12-01 16:05:40|12416.26|12416.26|12417.49|12417.49|12417.49|12417.49|12416.26|12416.26|0
1638374750000|2021-12-01 16:05:50|12418.2|12418.2|12418.18|12418.18|12418.2|12418.2|12418.01|12418.01|0
1638374760000|2021-12-01 16:06:00|12418.31|12418.31|12419.16|12419.16|12419.16|12419.16|12418.29|12418.29|0
1638374770000|2021-12-01 16:06:10|12420.17|12420.17|12420.17|12420.17|12420.17|12420.17|12420.17|12420.17|0
1638374780000|2021-12-01 16:06:20|12420.41|12420.41|12421.12|12421.12|12421.12|12421.12|12420.41|12420.41|0
1638374790000|2021-12-01 16:06:30|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|12420.76|0
1638374800000|2021-12-01 16:06:40|12420.68|12420.68|12421.43|12421.43|12421.43|12421.43|12420.68|12420.68|0
1638374810000|2021-12-01 16:06:50|12422.67|12422.67|12423.24|12423.24|12423.24|12423.24|12422.67|12422.67|0
1638374820000|2021-12-01 16:07:00|12423.02|12423.02|12424.41|12424.41|12424.41|12424.41|12423.02|12423.02|0
1638374830000|2021-12-01 16:07:10|12424.76|12424.76|12428.45|12428.45|12428.45|12428.45|12424.76|12424.76|0
1638374840000|2021-12-01 16:07:20|12428.71|12428.71|12431.63|12431.63|12431.63|12431.63|12428.71|12428.71|0
1638374850000|2021-12-01 16:07:30|12431.99|12431.99|12433.02|12433.02|12433.02|12433.02|12431.99|12431.99|0
1638374860000|2021-12-01 16:07:40|12432.51|12432.51|12432.51|12432.51|12433.22|12433.22|12432.51|12432.51|0
1638374870000|2021-12-01 16:07:50|12432.92|12432.92|12432.92|12432.92|12432.92|12432.92|12432.92|12432.92|0
1638374890000|2021-12-01 16:08:10|12432.75|12432.75|12430.99|12430.99|12432.78|12432.78|12430.74|12430.74|0
1638374900000|2021-12-01 16:08:20|12431.16|12431.16|12430.65|12430.65|12431.16|12431.16|12430.65|12430.65|0
1638374910000|2021-12-01 16:08:30|12431.36|12431.36|12430.88|12430.88|12431.36|12431.36|12430.88|12430.88|0
1638374930000|2021-12-01 16:08:50|12430.52|12430.52|12425.5|12425.5|12430.52|12430.52|12425.5|12425.5|0
1638374940000|2021-12-01 16:09:00|12425.6|12425.6|12425.06|12425.06|12425.6|12425.6|12425.06|12425.06|0
1638374950000|2021-12-01 16:09:10|12424.82|12424.82|12424.29|12424.29|12424.82|12424.82|12424.29|12424.29|0
1638374960000|2021-12-01 16:09:20|12424.21|12424.21|12424.21|12424.21|12424.21|12424.21|12424.21|12424.21|0
1638374970000|2021-12-01 16:09:30|12424.43|12424.43|12423.75|12423.75|12424.43|12424.43|12423.51|12423.51|0
1638374980000|2021-12-01 16:09:40|12423.92|12423.92|12423.94|12423.94|12424.21|12424.21|12423.92|12423.92|0
1638374990000|2021-12-01 16:09:50|12423.73|12423.73|12423.32|12423.32|12423.73|12423.73|12423.32|12423.32|0
1638375000000|2021-12-01 16:10:00|12423.4|12423.4|12423.6|12423.6|12423.6|12423.6|12423.19|12423.19|0
1638375010000|2021-12-01 16:10:10|12423.81|12423.81|12423.81|12423.81|12423.81|12423.81|12423.81|12423.81|0
1638375030000|2021-12-01 16:10:30|12423.66|12423.66|12424.29|12424.29|12425.24|12425.24|12423.66|12423.66|0
1638375040000|2021-12-01 16:10:40|12424.07|12424.07|12426.11|12426.11|12426.24|12426.24|12424.07|12424.07|0
1638375050000|2021-12-01 16:10:50|12425.94|12425.94|12426.16|12426.16|12426.16|12426.16|12425.94|12425.94|0
1638375060000|2021-12-01 16:11:00|12426.59|12426.59|12426.81|12426.81|12426.81|12426.81|12426.59|12426.59|0
1638375070000|2021-12-01 16:11:10|12426.98|12426.98|12428.17|12428.17|12428.17|12428.17|12426.98|12426.98|0
1638375080000|2021-12-01 16:11:20|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|12428.68|0
1638375090000|2021-12-01 16:11:30|12430.7|12430.7|12432.14|12432.14|12432.14|12432.14|12430.7|12430.7|0
1638375100000|2021-12-01 16:11:40|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|12432.25|0
1638375110000|2021-12-01 16:11:50|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|12432.32|0
1638375120000|2021-12-01 16:12:00|12432.57|12432.57|12435.53|12435.53|12435.53|12435.53|12432.35|12432.35|0
1638375130000|2021-12-01 16:12:10|12434.53|12434.53|12435.35|12435.35|12435.35|12435.35|12434.53|12434.53|0
1638375140000|2021-12-01 16:12:20|12435.42|12435.42|12435.64|12435.64|12435.64|12435.64|12435.42|12435.42|0
1638375150000|2021-12-01 16:12:30|12435.76|12435.76|12435.76|12435.76|12435.76|12435.76|12435.76|12435.76|0
1638375160000|2021-12-01 16:12:40|12435.54|12435.54|12436.3|12436.3|12436.54|12436.54|12435.54|12435.54|0
1638375170000|2021-12-01 16:12:50|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|12436.66|0
1638375180000|2021-12-01 16:13:00|12436.25|12436.25|12436.03|12436.03|12436.25|12436.25|12436.03|12436.03|0
1638375190000|2021-12-01 16:13:10|12436.2|12436.2|12436.2|12436.2|12436.2|12436.2|12434.97|12434.97|0
1638375200000|2021-12-01 16:13:20|12435.98|12435.98|12438.4|12438.4|12438.4|12438.4|12435.98|12435.98|0
1638375210000|2021-12-01 16:13:30|12438.56|12438.56|12440.28|12440.28|12440.28|12440.28|12438.56|12438.56|0
1638375220000|2021-12-01 16:13:40|12440.54|12440.54|12440.78|12440.78|12440.78|12440.78|12440.54|12440.54|0
1638375230000|2021-12-01 16:13:50|12441.13|12441.13|12439.24|12439.24|12441.13|12441.13|12439.24|12439.24|0
1638375240000|2021-12-01 16:14:00|12438.01|12438.01|12439.64|12439.64|12439.64|12439.64|12438.01|12438.01|0
1638375250000|2021-12-01 16:14:10|12439.85|12439.85|12439.72|12439.72|12439.85|12439.85|12439.72|12439.72|0
1638375260000|2021-12-01 16:14:20|12439.37|12439.37|12441.83|12441.83|12441.83|12441.83|12439.37|12439.37|0
1638375270000|2021-12-01 16:14:30|12441.75|12441.75|12441.97|12441.97|12441.97|12441.97|12441.75|12441.75|0
1638375280000|2021-12-01 16:14:40|12442.32|12442.32|12443.29|12443.29|12443.33|12443.33|12442.32|12442.32|0
1638375290000|2021-12-01 16:14:50|12442.94|12442.94|12442.47|12442.47|12442.94|12442.94|12442.47|12442.47|0
1638375300000|2021-12-01 16:15:00|12442.74|12442.74|12443.15|12443.15|12443.15|12443.15|12442.74|12442.74|0
1638375310000|2021-12-01 16:15:10|12442.94|12442.94|12443.84|12443.84|12444.36|12444.36|12442.94|12442.94|0
1638375320000|2021-12-01 16:15:20|12444.55|12444.55|12443.43|12443.43|12444.55|12444.55|12443.38|12443.38|0
1638375330000|2021-12-01 16:15:30|12444.14|12444.14|12447.03|12447.03|12447.25|12447.25|12444.14|12444.14|0
1638375340000|2021-12-01 16:15:40|12446.02|12446.02|12446.45|12446.45|12448.04|12448.04|12446.02|12446.02|0
1638375350000|2021-12-01 16:15:50|12446.29|12446.29|12446.37|12446.37|12446.37|12446.37|12446.29|12446.29|0
1638375360000|2021-12-01 16:16:00|12446.5|12446.5|12447.86|12447.86|12447.86|12447.86|12446.5|12446.5|0
1638375400000|2021-12-01 16:16:40|12447.78|12447.78|12447.57|12447.57|12447.78|12447.78|12447.57|12447.57|0
1638375410000|2021-12-01 16:16:50|12447.93|12447.93|12449.92|12449.92|12449.92|12449.92|12447.57|12447.57|0
1638375420000|2021-12-01 16:17:00|12449.57|12449.57|12452.09|12452.09|12452.09|12452.09|12449.57|12449.57|0
1638375430000|2021-12-01 16:17:10|12452.14|12452.14|12454.37|12454.37|12454.37|12454.37|12452.14|12452.14|0
1638375440000|2021-12-01 16:17:20|12454.81|12454.81|12456.08|12456.08|12456.08|12456.08|12454.81|12454.81|0
1638375450000|2021-12-01 16:17:30|12456.25|12456.25|12456.25|12456.25|12456.25|12456.25|12456.25|12456.25|0
1638375460000|2021-12-01 16:17:40|12457.25|12457.25|12458.16|12458.16|12458.16|12458.16|12455.05|12455.05|0
1638375470000|2021-12-01 16:17:50|12458.33|12458.33|12457.1|12457.1|12458.33|12458.33|12457.1|12457.1|0
1638375480000|2021-12-01 16:18:00|12458.11|12458.11|12460.46|12460.46|12460.46|12460.46|12458.11|12458.11|0
1638375490000|2021-12-01 16:18:10|12460.59|12460.59|12461.99|12461.99|12461.99|12461.99|12460.59|12460.59|0
1638375500000|2021-12-01 16:18:20|12460.63|12460.63|12458.91|12458.91|12460.63|12460.63|12458.58|12458.58|0
1638375510000|2021-12-01 16:18:30|12458.64|12458.64|12458.05|12458.05|12458.64|12458.64|12458.05|12458.05|0
1638375520000|2021-12-01 16:18:40|12457.53|12457.53|12456.26|12456.26|12457.53|12457.53|12456.26|12456.26|0
1638375530000|2021-12-01 16:18:50|12456.97|12456.97|12456.45|12456.45|12456.97|12456.97|12454.96|12454.96|0
1638375540000|2021-12-01 16:19:00|12456.24|12456.24|12455.98|12455.98|12456.24|12456.24|12455.98|12455.98|0
1638375550000|2021-12-01 16:19:10|12455.81|12455.81|12455.81|12455.81|12455.81|12455.81|12455.81|12455.81|0
1638375560000|2021-12-01 16:19:20|12455.59|12455.59|12455.95|12455.95|12455.95|12455.95|12455.59|12455.59|0
1638375570000|2021-12-01 16:19:30|12455.54|12455.54|12456.9|12456.9|12456.9|12456.9|12455.54|12455.54|0
1638375580000|2021-12-01 16:19:40|12456.19|12456.19|12456.1|12456.1|12456.36|12456.36|12456.1|12456.1|0
1638375590000|2021-12-01 16:19:50|12455.1|12455.1|12454.92|12454.92|12455.1|12455.1|12454.92|12454.92|0
1638375600000|2021-12-01 16:20:00|12455.05|12455.05|12451.96|12451.96|12455.15|12455.15|12451.96|12451.96|0
1638375610000|2021-12-01 16:20:10|12451.79|12451.79|12450.52|12450.52|12451.79|12451.79|12450.52|12450.52|0
1638375620000|2021-12-01 16:20:20|12450|12450|12449.92|12449.92|12450|12450|12449.92|12449.92|0
1638375630000|2021-12-01 16:20:30|12450.33|12450.33|12449.5|12449.5|12450.33|12450.33|12449.33|12449.33|0
1638375650000|2021-12-01 16:20:50|12449.34|12449.34|12448.68|12448.68|12449.34|12449.34|12448.33|12448.33|0
1638375660000|2021-12-01 16:21:00|12449.16|12449.16|12448.4|12448.4|12449.16|12449.16|12448.4|12448.4|0
1638375670000|2021-12-01 16:21:10|12449.4|12449.4|12448.18|12448.18|12449.4|12449.4|12447.77|12447.77|0
1638375680000|2021-12-01 16:21:20|12447.18|12447.18|12446.9|12446.9|12447.18|12447.18|12446.54|12446.54|0
1638375690000|2021-12-01 16:21:30|12446.54|12446.54|12447.14|12447.14|12447.55|12447.55|12446.54|12446.54|0
1638375700000|2021-12-01 16:21:40|12445.91|12445.91|12448.72|12448.72|12448.72|12448.72|12445.91|12445.91|0
1638375710000|2021-12-01 16:21:50|12448.37|12448.37|12447.01|12447.01|12448.37|12448.37|12446.66|12446.66|0
1638375720000|2021-12-01 16:22:00|12447.42|12447.42|12449.22|12449.22|12449.22|12449.22|12446.66|12446.66|0
1638375730000|2021-12-01 16:22:10|12450.22|12450.22|12450.95|12450.95|12450.95|12450.95|12449.87|12449.87|0
1638375740000|2021-12-01 16:22:20|12450.59|12450.59|12450.86|12450.86|12450.86|12450.86|12450.38|12450.38|0
1638375750000|2021-12-01 16:22:30|12449.85|12449.85|12449.32|12449.32|12449.85|12449.85|12449.32|12449.32|0
1638375760000|2021-12-01 16:22:40|12449.67|12449.67|12448.76|12448.76|12449.67|12449.67|12448.76|12448.76|0
1638375770000|2021-12-01 16:22:50|12449.03|12449.03|12452.78|12452.78|12452.78|12452.78|12449.03|12449.03|0
1638375780000|2021-12-01 16:23:00|12452.86|12452.86|12454.04|12454.04|12454.04|12454.04|12452.86|12452.86|0
1638375790000|2021-12-01 16:23:10|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12453.76|12453.76|0
1638375800000|2021-12-01 16:23:20|12454.76|12454.76|12455.14|12455.14|12455.71|12455.71|12454.76|12454.76|0
1638375810000|2021-12-01 16:23:30|12454.9|12454.9|12455.31|12455.31|12455.31|12455.31|12454.9|12454.9|0
1638375820000|2021-12-01 16:23:40|12455.23|12455.23|12454.71|12454.71|12455.23|12455.23|12454.71|12454.71|0
1638375830000|2021-12-01 16:23:50|12454.89|12454.89|12456.6|12456.6|12456.96|12456.96|12454.89|12454.89|0
1638375840000|2021-12-01 16:24:00|12456.19|12456.19|12455.84|12455.84|12456.19|12456.19|12455.48|12455.48|0
1638375850000|2021-12-01 16:24:10|12455.89|12455.89|12454.75|12454.75|12455.99|12455.99|12454.75|12454.75|0
1638375860000|2021-12-01 16:24:20|12455.1|12455.1|12454.24|12454.24|12455.1|12455.1|12454.03|12454.03|0
1638375870000|2021-12-01 16:24:30|12454.37|12454.37|12454.6|12454.6|12455.61|12455.61|12454.37|12454.37|0
1638375880000|2021-12-01 16:24:40|12454.19|12454.19|12452.87|12452.87|12454.19|12454.19|12452.55|12452.55|0
1638375900000|2021-12-01 16:25:00|12453.87|12453.87|12454.52|12454.52|12454.76|12454.76|12453.87|12453.87|0
1638375910000|2021-12-01 16:25:10|12454.76|12454.76|12454.57|12454.57|12455.03|12455.03|12453.4|12453.4|0
1638375920000|2021-12-01 16:25:20|12454.22|12454.22|12454.99|12454.99|12454.99|12454.99|12453.69|12453.69|0
1638375930000|2021-12-01 16:25:30|12455.24|12455.24|12457.09|12457.09|12457.09|12457.09|12455.24|12455.24|0
1638375940000|2021-12-01 16:25:40|12456.9|12456.9|12456.92|12456.92|12456.92|12456.92|12456.85|12456.85|0
1638375950000|2021-12-01 16:25:50|12456.57|12456.57|12456.56|12456.56|12456.76|12456.76|12456.35|12456.35|0
1638375960000|2021-12-01 16:26:00|12456.04|12456.04|12453.99|12453.99|12456.04|12456.04|12453.99|12453.99|0
1638375970000|2021-12-01 16:26:10|12453.58|12453.58|12453.15|12453.15|12453.58|12453.58|12453.15|12453.15|0
1638375980000|2021-12-01 16:26:20|12453.5|12453.5|12453.15|12453.15|12453.5|12453.5|12453.15|12453.15|0
1638375990000|2021-12-01 16:26:30|12453.07|12453.07|12453.24|12453.24|12453.45|12453.45|12453.07|12453.07|0
1638376000000|2021-12-01 16:26:40|12453.29|12453.29|12453.95|12453.95|12454.52|12454.52|12453.29|12453.29|0
1638376010000|2021-12-01 16:26:50|12453.8|12453.8|12452.96|12452.96|12454.04|12454.04|12452.96|12452.96|0
1638376020000|2021-12-01 16:27:00|12452.44|12452.44|12452.42|12452.42|12452.96|12452.96|12452.42|12452.42|0
1638376030000|2021-12-01 16:27:10|12452.63|12452.63|12450.48|12450.48|12452.63|12452.63|12450.48|12450.48|0
1638376040000|2021-12-01 16:27:20|12450.31|12450.31|12448.27|12448.27|12450.31|12450.31|12448.27|12448.27|0
1638376050000|2021-12-01 16:27:30|12448.06|12448.06|12440.14|12440.14|12448.06|12448.06|12440.14|12440.14|0
1638376060000|2021-12-01 16:27:40|12441.38|12441.38|12445.47|12445.47|12445.47|12445.47|12441.38|12441.38|0
1638376070000|2021-12-01 16:27:50|12445.39|12445.39|12444.69|12444.69|12445.39|12445.39|12444.69|12444.69|0
1638376080000|2021-12-01 16:28:00|12444.77|12444.77|12443.25|12443.25|12444.77|12444.77|12443.25|12443.25|0
1638376090000|2021-12-01 16:28:10|12443.47|12443.47|12443.01|12443.01|12443.47|12443.47|12442.5|12442.5|0
1638376100000|2021-12-01 16:28:20|12442.96|12442.96|12443.55|12443.55|12443.96|12443.96|12442.96|12442.96|0
1638376110000|2021-12-01 16:28:30|12443.39|12443.39|12445.81|12445.81|12445.81|12445.81|12443.39|12443.39|0
1638376120000|2021-12-01 16:28:40|12445.62|12445.62|12446.33|12446.33|12446.33|12446.33|12445.62|12445.62|0
1638376130000|2021-12-01 16:28:50|12445.81|12445.81|12448.56|12448.56|12448.64|12448.64|12445.81|12445.81|0
1638376140000|2021-12-01 16:29:00|12448.48|12448.48|12445.25|12445.25|12448.94|12448.94|12445.25|12445.25|0
1638376150000|2021-12-01 16:29:10|12444.98|12444.98|12443.94|12443.94|12445.68|12445.68|12443.94|12443.94|0
1638376160000|2021-12-01 16:29:20|12443.72|12443.72|12443.23|12443.23|12444.24|12444.24|12443.23|12443.23|0
1638376170000|2021-12-01 16:29:30|12440.77|12440.77|12441.64|12441.64|12442.28|12442.28|12439.79|12439.79|0
1638376180000|2021-12-01 16:29:40|12441.28|12441.28|12442.76|12442.76|12442.76|12442.76|12439.68|12439.68|0
1638376190000|2021-12-01 16:29:50|12442.68|12442.68|12441.61|12441.61|12442.71|12442.71|12441.61|12441.61|0
1638432900000|2021-12-02 08:15:00|12328.04|12328.04|12323.9|12323.9|12328.04|12328.04|12323.9|12323.9|0
1638432910000|2021-12-02 08:15:10|12324.91|12324.91|12324.2|12324.2|12324.91|12324.91|12323.9|12323.9|0
1638432920000|2021-12-02 08:15:20|12322.96|12322.96|12325.57|12325.57|12326.58|12326.58|12321.73|12321.73|0
1638432930000|2021-12-02 08:15:30|12325.89|12325.89|12325.89|12325.89|12327.9|12327.9|12325.89|12325.89|0
1638432940000|2021-12-02 08:15:40|12324.88|12324.88|12321.24|12321.24|12324.88|12324.88|12321.24|12321.24|0
1638432950000|2021-12-02 08:15:50|12322.71|12322.71|12323.27|12323.27|12323.27|12323.27|12322.71|12322.71|0
1638432960000|2021-12-02 08:16:00|12322.75|12322.75|12322.75|12322.75|12322.75|12322.75|12322.75|12322.75|0
1638432970000|2021-12-02 08:16:10|12322.35|12322.35|12323.9|12323.9|12325.91|12325.91|12322.35|12322.35|0
1638432980000|2021-12-02 08:16:20|12324.11|12324.11|12324.11|12324.11|12325.34|12325.34|12324.11|12324.11|0
1638433000000|2021-12-02 08:16:40|12325.12|12325.12|12329.1|12329.1|12330.33|12330.33|12325.12|12325.12|0
1638433020000|2021-12-02 08:17:00|12328.83|12328.83|12323.17|12323.17|12328.83|12328.83|12321.97|12321.97|0
1638433050000|2021-12-02 08:17:30|12326.44|12326.44|12324.38|12324.38|12326.44|12326.44|12324.38|12324.38|0
1638433060000|2021-12-02 08:17:40|12324.55|12324.55|12327.37|12327.37|12327.37|12327.37|12324.55|12324.55|0
1638433070000|2021-12-02 08:17:50|12326.14|12326.14|12326.36|12326.36|12326.36|12326.36|12326.14|12326.14|0
1638433080000|2021-12-02 08:18:00|12328.35|12328.35|12331.21|12331.21|12331.21|12331.21|12328.18|12328.18|0
1638433090000|2021-12-02 08:18:10|12330.99|12330.99|12330.34|12330.34|12330.99|12330.99|12330.34|12330.34|0
1638433100000|2021-12-02 08:18:20|12330.75|12330.75|12330.96|12330.96|12330.96|12330.96|12330.75|12330.75|0
1638433110000|2021-12-02 08:18:30|12331.97|12331.97|12332.4|12332.4|12332.4|12332.4|12331.97|12331.97|0
1638433120000|2021-12-02 08:18:40|12329.39|12329.39|12324.09|12324.09|12329.39|12329.39|12324.09|12324.09|0
1638433130000|2021-12-02 08:18:50|12323.09|12323.09|12324.32|12324.32|12324.32|12324.32|12323.09|12323.09|0
1638433140000|2021-12-02 08:19:00|12323.8|12323.8|12328.51|12328.51|12328.51|12328.51|12323.8|12323.8|0
1638433150000|2021-12-02 08:19:10|12328.64|12328.64|12328.03|12328.03|12329.04|12329.04|12328.03|12328.03|0
1638433160000|2021-12-02 08:19:20|12327.03|12327.03|12327.6|12327.6|12328.03|12328.03|12327.03|12327.03|0
1638433170000|2021-12-02 08:19:30|12327.17|12327.17|12327.17|12327.17|12327.17|12327.17|12327.17|12327.17|0
1638433180000|2021-12-02 08:19:40|12328.18|12328.18|12328.18|12328.18|12328.18|12328.18|12328.18|12328.18|0
1638433200000|2021-12-02 08:20:00|12328.4|12328.4|12326.03|12326.03|12328.4|12328.4|12326.03|12326.03|0
1638433210000|2021-12-02 08:20:10|12325.02|12325.02|12330.72|12330.72|12330.72|12330.72|12325.02|12325.02|0
1638433220000|2021-12-02 08:20:20|12331.73|12331.73|12333.37|12333.37|12333.37|12333.37|12331.73|12331.73|0
1638433230000|2021-12-02 08:20:30|12334.38|12334.38|12333.37|12333.37|12334.38|12334.38|12333.37|12333.37|0
1638433240000|2021-12-02 08:20:40|12332.96|12332.96|12332.96|12332.96|12332.96|12332.96|12332.96|12332.96|0
1638433260000|2021-12-02 08:21:00|12334.17|12334.17|12336.99|12336.99|12336.99|12336.99|12334.17|12334.17|0
1638433270000|2021-12-02 08:21:10|12340.01|12340.01|12341.47|12341.47|12341.47|12341.47|12340.01|12340.01|0
1638433280000|2021-12-02 08:21:20|12341.11|12341.11|12341.11|12341.11|12341.11|12341.11|12341.11|12341.11|0
1638433290000|2021-12-02 08:21:30|12341.28|12341.28|12341.28|12341.28|12341.28|12341.28|12341.28|12341.28|0
1638433300000|2021-12-02 08:21:40|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|12341.98|0
1638433310000|2021-12-02 08:21:50|12342.15|12342.15|12342.15|12342.15|12342.15|12342.15|12342.15|12342.15|0
1638433320000|2021-12-02 08:22:00|12342.97|12342.97|12342.3|12342.3|12343.3|12343.3|12342.3|12342.3|0
1638433330000|2021-12-02 08:22:10|12342.73|12342.73|12342.91|12342.91|12342.91|12342.91|12340.49|12340.49|0
1638433340000|2021-12-02 08:22:20|12341.68|12341.68|12340.88|12340.88|12342.33|12342.33|12340.88|12340.88|0
1638433350000|2021-12-02 08:22:30|12338.16|12338.16|12339.18|12339.18|12339.39|12339.39|12338.16|12338.16|0
1638433360000|2021-12-02 08:22:40|12340.41|12340.41|12340.41|12340.41|12340.41|12340.41|12340.41|12340.41|0
1638433370000|2021-12-02 08:22:50|12340.54|12340.54|12342.68|12342.68|12342.68|12342.68|12340.54|12340.54|0
1638433380000|2021-12-02 08:23:00|12341.45|12341.45|12342.16|12342.16|12342.16|12342.16|12341.45|12341.45|0
1638433390000|2021-12-02 08:23:10|12342.87|12342.87|12340.39|12340.39|12342.87|12342.87|12340.39|12340.39|0
1638433400000|2021-12-02 08:23:20|12339.15|12339.15|12337.69|12337.69|12339.15|12339.15|12337.69|12337.69|0
1638433410000|2021-12-02 08:23:30|12338.25|12338.25|12338.12|12338.12|12338.25|12338.25|12338.12|12338.12|0
1638433420000|2021-12-02 08:23:40|12338.34|12338.34|12337.11|12337.11|12338.34|12338.34|12337.11|12337.11|0
1638433430000|2021-12-02 08:23:50|12336.62|12336.62|12334.74|12334.74|12336.62|12336.62|12334.61|12334.61|0
1638433440000|2021-12-02 08:24:00|12334.4|12334.4|12334.74|12334.74|12334.74|12334.74|12334.4|12334.4|0
1638433450000|2021-12-02 08:24:10|12336.76|12336.76|12336.76|12336.76|12336.76|12336.76|12336.76|12336.76|0
1638433460000|2021-12-02 08:24:20|12339.22|12339.22|12339.22|12339.22|12339.22|12339.22|12339.22|12339.22|0
1638433470000|2021-12-02 08:24:30|12339|12339|12341.01|12341.01|12341.01|12341.01|12339|12339|0
1638433500000|2021-12-02 08:25:00|12338.82|12338.82|12337.95|12337.95|12338.82|12338.82|12334.72|12334.72|0
1638433510000|2021-12-02 08:25:10|12338.96|12338.96|12338.96|12338.96|12338.96|12338.96|12338.96|12338.96|0
1638433520000|2021-12-02 08:25:20|12339.12|12339.12|12338.92|12338.92|12340.13|12340.13|12338.92|12338.92|0
1638433530000|2021-12-02 08:25:30|12336.91|12336.91|12334.94|12334.94|12337.92|12337.92|12334.94|12334.94|0
1638433540000|2021-12-02 08:25:40|12335.35|12335.35|12333.6|12333.6|12335.35|12335.35|12333.6|12333.6|0
1638433550000|2021-12-02 08:25:50|12332.59|12332.59|12332.59|12332.59|12332.59|12332.59|12332.59|12332.59|0
1638433560000|2021-12-02 08:26:00|12333.82|12333.82|12333.48|12333.48|12333.82|12333.82|12333.48|12333.48|0
1638433580000|2021-12-02 08:26:20|12333.31|12333.31|12329.84|12329.84|12333.31|12333.31|12329.84|12329.84|0
1638433590000|2021-12-02 08:26:30|12328.78|12328.78|12328.78|12328.78|12328.78|12328.78|12328.78|12328.78|0
1638433600000|2021-12-02 08:26:40|12330.01|12330.01|12330.01|12330.01|12330.01|12330.01|12330.01|12330.01|0
1638433610000|2021-12-02 08:26:50|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|12331.01|0
1638433620000|2021-12-02 08:27:00|12330.66|12330.66|12332.02|12332.02|12332.02|12332.02|12330.66|12330.66|0
1638433630000|2021-12-02 08:27:10|12332.74|12332.74|12332.74|12332.74|12332.74|12332.74|12332.74|12332.74|0
1638433640000|2021-12-02 08:27:20|12333.45|12333.45|12333.81|12333.81|12333.81|12333.81|12333.45|12333.45|0
1638433650000|2021-12-02 08:27:30|12334.81|12334.81|12335.67|12335.67|12335.67|12335.67|12334.81|12334.81|0
1638433660000|2021-12-02 08:27:40|12336.03|12336.03|12336.74|12336.74|12336.74|12336.74|12336.03|12336.03|0
1638433670000|2021-12-02 08:27:50|12339.98|12339.98|12339.98|12339.98|12339.98|12339.98|12339.98|12339.98|0
1638433680000|2021-12-02 08:28:00|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|0
1638433690000|2021-12-02 08:28:10|12341.27|12341.27|12341.27|12341.27|12341.27|12341.27|12341.27|12341.27|0
1638433700000|2021-12-02 08:28:20|12340.27|12340.27|12339.22|12339.22|12340.27|12340.27|12339.09|12339.09|0
1638433720000|2021-12-02 08:28:40|12340.45|12340.45|12339.22|12339.22|12340.45|12340.45|12339.22|12339.22|0
1638433730000|2021-12-02 08:28:50|12340.23|12340.23|12340.23|12340.23|12340.23|12340.23|12339|12339|0
1638433750000|2021-12-02 08:29:10|12340.54|12340.54|12340.43|12340.43|12340.63|12340.63|12340.3|12340.3|0
1638433770000|2021-12-02 08:29:30|12340.02|12340.02|12340.02|12340.02|12340.02|12340.02|12340.02|12340.02|0
1638433790000|2021-12-02 08:29:50|12340.43|12340.43|12340.43|12340.43|12340.43|12340.43|12340.43|12340.43|0
1638433800000|2021-12-02 08:30:00|12339.2|12339.2|12333.69|12333.69|12339.2|12339.2|12333.69|12333.69|0
1638433810000|2021-12-02 08:30:10|12332.69|12332.69|12331.03|12331.03|12332.69|12332.69|12330.76|12330.76|0
1638433820000|2021-12-02 08:30:20|12328.56|12328.56|12330.52|12330.52|12330.52|12330.52|12328.51|12328.51|0
1638433840000|2021-12-02 08:30:40|12330.17|12330.17|12328.76|12328.76|12330.17|12330.17|12328.76|12328.76|0
1638433850000|2021-12-02 08:30:50|12328.59|12328.59|12328.59|12328.59|12328.59|12328.59|12328.59|12328.59|0
1638433860000|2021-12-02 08:31:00|12328.76|12328.76|12328.76|12328.76|12328.76|12328.76|12328.76|12328.76|0
1638433870000|2021-12-02 08:31:10|12329.99|12329.99|12328.98|12328.98|12329.99|12329.99|12328.98|12328.98|0
1638433880000|2021-12-02 08:31:20|12327.98|12327.98|12327.98|12327.98|12327.98|12327.98|12327.98|12327.98|0
1638433890000|2021-12-02 08:31:30|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|12327.76|0
1638433900000|2021-12-02 08:31:40|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|12329.77|0
1638433920000|2021-12-02 08:32:00|12328.77|12328.77|12331.9|12331.9|12331.9|12331.9|12328.12|12328.12|0
1638433930000|2021-12-02 08:32:10|12331.44|12331.44|12334.72|12334.72|12334.72|12334.72|12331.44|12331.44|0
1638433940000|2021-12-02 08:32:20|12333.71|12333.71|12331.07|12331.07|12333.71|12333.71|12331.07|12331.07|0
1638433950000|2021-12-02 08:32:30|12331.44|12331.44|12330.21|12330.21|12331.44|12331.44|12330.21|12330.21|0
1638433960000|2021-12-02 08:32:40|12330.38|12330.38|12330.38|12330.38|12330.38|12330.38|12330.38|12330.38|0
1638433970000|2021-12-02 08:32:50|12331.61|12331.61|12330.51|12330.51|12331.61|12331.61|12330.51|12330.51|0
1638433980000|2021-12-02 08:33:00|12330.68|12330.68|12331.61|12331.61|12331.61|12331.61|12329.45|12329.45|0
1638433990000|2021-12-02 08:33:10|12331.96|12331.96|12331.96|12331.96|12331.96|12331.96|12331.96|12331.96|0
1638434010000|2021-12-02 08:33:30|12332.42|12332.42|12325.42|12325.42|12332.42|12332.42|12325.42|12325.42|0
1638434020000|2021-12-02 08:33:40|12325.01|12325.01|12321.89|12321.89|12325.01|12325.01|12321.89|12321.89|0
1638434030000|2021-12-02 08:33:50|12321.68|12321.68|12320.1|12320.1|12321.68|12321.68|12320.1|12320.1|0
1638434040000|2021-12-02 08:34:00|12319.1|12319.1|12318.28|12318.28|12319.1|12319.1|12318.28|12318.28|0
1638434050000|2021-12-02 08:34:10|12317.25|12317.25|12321.36|12321.36|12321.36|12321.36|12317.25|12317.25|0
1638434060000|2021-12-02 08:34:20|12321.28|12321.28|12318.28|12318.28|12321.28|12321.28|12317.87|12317.87|0
1638434070000|2021-12-02 08:34:30|12317.87|12317.87|12317.87|12317.87|12317.87|12317.87|12317.87|12317.87|0
1638434100000|2021-12-02 08:35:00|12318.88|12318.88|12318.28|12318.28|12318.88|12318.88|12317.63|12317.63|0
1638434110000|2021-12-02 08:35:10|12317.92|12317.92|12318.16|12318.16|12318.16|12318.16|12317.92|12317.92|0
1638434120000|2021-12-02 08:35:20|12319.17|12319.17|12321.22|12321.22|12321.22|12321.22|12319.17|12319.17|0
1638434140000|2021-12-02 08:35:40|12322.45|12322.45|12323.63|12323.63|12323.63|12323.63|12322.45|12322.45|0
1638434150000|2021-12-02 08:35:50|12323.47|12323.47|12325.18|12325.18|12325.18|12325.18|12321.15|12321.15|0
1638434160000|2021-12-02 08:36:00|12325.53|12325.53|12329|12329|12329|12329|12325.53|12325.53|0
1638434170000|2021-12-02 08:36:10|12329.35|12329.35|12328.52|12328.52|12329.35|12329.35|12328.35|12328.35|0
1638434180000|2021-12-02 08:36:20|12328.57|12328.57|12328.76|12328.76|12329.63|12329.63|12328.57|12328.57|0
1638434190000|2021-12-02 08:36:30|12328.93|12328.93|12329.13|12329.13|12329.13|12329.13|12328.13|12328.13|0
1638434200000|2021-12-02 08:36:40|12328.7|12328.7|12327.88|12327.88|12328.7|12328.7|12326.87|12326.87|0
1638434220000|2021-12-02 08:37:00|12329.11|12329.11|12332.13|12332.13|12332.21|12332.21|12329.11|12329.11|0
1638434230000|2021-12-02 08:37:10|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|0
1638434240000|2021-12-02 08:37:20|12329.89|12329.89|12329.89|12329.89|12329.89|12329.89|12329.89|12329.89|0
1638434250000|2021-12-02 08:37:30|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|12330.9|0
1638434260000|2021-12-02 08:37:40|12329.67|12329.67|12329.67|12329.67|12329.67|12329.67|12329.67|12329.67|0
1638434270000|2021-12-02 08:37:50|12330.9|12330.9|12331.01|12331.01|12331.01|12331.01|12330.77|12330.77|0
1638434280000|2021-12-02 08:38:00|12330.6|12330.6|12328.47|12328.47|12330.6|12330.6|12328.47|12328.47|0
1638434300000|2021-12-02 08:38:20|12328.88|12328.88|12330.89|12330.89|12330.89|12330.89|12328.88|12328.88|0
1638434310000|2021-12-02 08:38:30|12332.12|12332.12|12332.12|12332.12|12332.12|12332.12|12332.12|12332.12|0
1638434320000|2021-12-02 08:38:40|12331.61|12331.61|12327.14|12327.14|12331.61|12331.61|12327.14|12327.14|0
1638434330000|2021-12-02 08:38:50|12328.15|12328.15|12326.73|12326.73|12328.15|12328.15|12326.73|12326.73|0
1638434340000|2021-12-02 08:39:00|12326.22|12326.22|12326.46|12326.46|12326.46|12326.46|12326.22|12326.22|0
1638434350000|2021-12-02 08:39:10|12326.06|12326.06|12326.06|12326.06|12326.06|12326.06|12326.06|12326.06|0
1638434360000|2021-12-02 08:39:20|12326.41|12326.41|12326.19|12326.19|12326.41|12326.41|12326.19|12326.19|0
1638434370000|2021-12-02 08:39:30|12324.18|12324.18|12322.07|12322.07|12324.18|12324.18|12322.07|12322.07|0
1638434390000|2021-12-02 08:39:50|12322.29|12322.29|12322.29|12322.29|12322.29|12322.29|12322.29|12322.29|0
1638434400000|2021-12-02 08:40:00|12321.93|12321.93|12321.06|12321.06|12321.93|12321.93|12320.53|12320.53|0
1638434410000|2021-12-02 08:40:10|12322.29|12322.29|12322.42|12322.42|12322.42|12322.42|12322.29|12322.29|0
1638434430000|2021-12-02 08:40:30|12322.2|12322.2|12321.99|12321.99|12322.2|12322.2|12321.99|12321.99|0
1638434440000|2021-12-02 08:40:40|12322.2|12322.2|12321.38|12321.38|12322.2|12322.2|12321.38|12321.38|0
1638434460000|2021-12-02 08:41:00|12321.6|12321.6|12323.61|12323.61|12323.61|12323.61|12321.6|12321.6|0
1638434470000|2021-12-02 08:41:10|12324.84|12324.84|12325.95|12325.95|12325.95|12325.95|12324.84|12324.84|0
1638434500000|2021-12-02 08:41:40|12324.95|12324.95|12324.95|12324.95|12324.95|12324.95|12324.95|12324.95|0
1638434520000|2021-12-02 08:42:00|12322.94|12322.94|12320.87|12320.87|12322.94|12322.94|12320.87|12320.87|0
1638434530000|2021-12-02 08:42:10|12320.05|12320.05|12317.82|12317.82|12320.05|12320.05|12317.82|12317.82|0
1638434560000|2021-12-02 08:42:40|12317.66|12317.66|12317.66|12317.66|12317.66|12317.66|12317.66|12317.66|0
1638434570000|2021-12-02 08:42:50|12317.44|12317.44|12317.98|12317.98|12317.98|12317.98|12317.44|12317.44|0
1638434580000|2021-12-02 08:43:00|12317.71|12317.71|12323.96|12323.96|12323.96|12323.96|12317.71|12317.71|0
1638434590000|2021-12-02 08:43:10|12322.95|12322.95|12322.62|12322.62|12322.95|12322.95|12322.54|12322.54|0
1638434600000|2021-12-02 08:43:20|12322.95|12322.95|12322.95|12322.95|12322.95|12322.95|12322.95|12322.95|0
1638434610000|2021-12-02 08:43:30|12322.69|12322.69|12321.27|12321.27|12322.69|12322.69|12321.27|12321.27|0
1638434620000|2021-12-02 08:43:40|12322.28|12322.28|12322.88|12322.88|12323.1|12323.1|12322.28|12322.28|0
1638434640000|2021-12-02 08:44:00|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|12323.89|0
1638434650000|2021-12-02 08:44:10|12323.76|12323.76|12323.76|12323.76|12323.76|12323.76|12323.76|12323.76|0
1638434680000|2021-12-02 08:44:40|12324.11|12324.11|12323.76|12323.76|12324.11|12324.11|12323.76|12323.76|0
1638434690000|2021-12-02 08:44:50|12324.11|12324.11|12325.12|12325.12|12325.12|12325.12|12324.11|12324.11|0
1638434700000|2021-12-02 08:45:00|12325.46|12325.46|12325.09|12325.09|12325.62|12325.62|12325.09|12325.09|0
1638434710000|2021-12-02 08:45:10|12325.31|12325.31|12327.94|12327.94|12327.94|12327.94|12325.31|12325.31|0
1638434720000|2021-12-02 08:45:20|12328.16|12328.16|12328.16|12328.16|12328.16|12328.16|12328.16|12328.16|0
1638434730000|2021-12-02 08:45:30|12327.15|12327.15|12328.38|12328.38|12328.38|12328.38|12327.15|12327.15|0
1638434740000|2021-12-02 08:45:40|12329.39|12329.39|12328.11|12328.11|12329.39|12329.39|12328.11|12328.11|0
1638434750000|2021-12-02 08:45:50|12327.1|12327.1|12326.09|12326.09|12327.1|12327.1|12326.09|12326.09|0
1638434760000|2021-12-02 08:46:00|12326.45|12326.45|12326.45|12326.45|12326.45|12326.45|12326.45|12326.45|0
1638434770000|2021-12-02 08:46:10|12326.28|12326.28|12326.28|12326.28|12326.28|12326.28|12326.28|12326.28|0
1638434780000|2021-12-02 08:46:20|12326.24|12326.24|12325.47|12325.47|12326.24|12326.24|12325.47|12325.47|0
1638434790000|2021-12-02 08:46:30|12324.76|12324.76|12324.76|12324.76|12324.76|12324.76|12324.76|12324.76|0
1638434810000|2021-12-02 08:46:50|12326.77|12326.77|12327.18|12327.18|12327.18|12327.18|12326.77|12326.77|0
1638434820000|2021-12-02 08:47:00|12329.19|12329.19|12334.86|12334.86|12334.86|12334.86|12329.19|12329.19|0
1638434830000|2021-12-02 08:47:10|12336.09|12336.09|12335.87|12335.87|12336.09|12336.09|12335.87|12335.87|0
1638434870000|2021-12-02 08:47:50|12335.66|12335.66|12335.87|12335.87|12335.87|12335.87|12335.66|12335.66|0
1638434880000|2021-12-02 08:48:00|12336.09|12336.09|12335.37|12335.37|12336.28|12336.28|12335.37|12335.37|0
1638434890000|2021-12-02 08:48:10|12336.19|12336.19|12336.9|12336.9|12336.9|12336.9|12336.19|12336.19|0
1638434900000|2021-12-02 08:48:20|12336.76|12336.76|12335.7|12335.7|12336.76|12336.76|12335.7|12335.7|0
1638434910000|2021-12-02 08:48:30|12337.71|12337.71|12340.43|12340.43|12340.43|12340.43|12337.71|12337.71|0
1638434920000|2021-12-02 08:48:40|12339.63|12339.63|12339.86|12339.86|12340.86|12340.86|12339.63|12339.63|0
1638434930000|2021-12-02 08:48:50|12339.69|12339.69|12337.45|12337.45|12339.69|12339.69|12337.45|12337.45|0
1638434940000|2021-12-02 08:49:00|12336.44|12336.44|12335.55|12335.55|12336.44|12336.44|12335.34|12335.34|0
1638434950000|2021-12-02 08:49:10|12335.42|12335.42|12335.42|12335.42|12335.42|12335.42|12335.42|12335.42|0
1638434960000|2021-12-02 08:49:20|12333.41|12333.41|12333.05|12333.05|12333.41|12333.41|12333.05|12333.05|0
1638434970000|2021-12-02 08:49:30|12334.06|12334.06|12334.06|12334.06|12334.06|12334.06|12334.06|12334.06|0
1638434980000|2021-12-02 08:49:40|12336.07|12336.07|12336.07|12336.07|12336.07|12336.07|12336.07|12336.07|0
1638434990000|2021-12-02 08:49:50|12337.08|12337.08|12337.08|12337.08|12337.08|12337.08|12337.08|12337.08|0
1638435000000|2021-12-02 08:50:00|12336.86|12336.86|12337.24|12337.24|12337.24|12337.24|12336.86|12336.86|0
1638435010000|2021-12-02 08:50:10|12336.83|12336.83|12337.89|12337.89|12337.89|12337.89|12336.83|12336.83|0
1638435020000|2021-12-02 08:50:20|12338.49|12338.49|12340.95|12340.95|12340.95|12340.95|12338.49|12338.49|0
1638435030000|2021-12-02 08:50:30|12339.72|12339.72|12333.23|12333.23|12339.72|12339.72|12333.23|12333.23|0
1638435050000|2021-12-02 08:50:50|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|12334.24|0
1638435060000|2021-12-02 08:51:00|12334.65|12334.65|12334.53|12334.53|12334.74|12334.74|12334.43|12334.43|0
1638435070000|2021-12-02 08:51:10|12334.36|12334.36|12336.82|12336.82|12336.82|12336.82|12334.36|12334.36|0
1638435080000|2021-12-02 08:51:20|12336.95|12336.95|12335.94|12335.94|12336.95|12336.95|12335.94|12335.94|0
1638435100000|2021-12-02 08:51:40|12337.17|12337.17|12337.17|12337.17|12337.17|12337.17|12337.17|12337.17|0
1638435110000|2021-12-02 08:51:50|12338.04|12338.04|12340.55|12340.55|12340.55|12340.55|12338.04|12338.04|0
1638435120000|2021-12-02 08:52:00|12340.5|12340.5|12340.23|12340.23|12340.5|12340.5|12340.23|12340.23|0
1638435140000|2021-12-02 08:52:20|12341.46|12341.46|12340.23|12340.23|12341.46|12341.46|12340.23|12340.23|0
1638435150000|2021-12-02 08:52:30|12341.46|12341.46|12341.46|12341.46|12341.46|12341.46|12341.46|12341.46|0
1638435190000|2021-12-02 08:53:10|12341.59|12341.59|12341.59|12341.59|12341.59|12341.59|12341.59|12341.59|0
1638435200000|2021-12-02 08:53:20|12343.6|12343.6|12348|12348|12348|12348|12343.6|12343.6|0
1638435220000|2021-12-02 08:53:40|12347.78|12347.78|12347.78|12347.78|12347.78|12347.78|12347.78|12347.78|0
1638435230000|2021-12-02 08:53:50|12348.43|12348.43|12348.35|12348.35|12348.43|12348.43|12348.21|12348.21|0
1638435240000|2021-12-02 08:54:00|12347.34|12347.34|12347.34|12347.34|12347.34|12347.34|12347.34|12347.34|0
1638435250000|2021-12-02 08:54:10|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|12347.77|0
1638435270000|2021-12-02 08:54:30|12347.6|12347.6|12344.74|12344.74|12347.6|12347.6|12344.74|12344.74|0
1638435280000|2021-12-02 08:54:40|12343.73|12343.73|12342.63|12342.63|12343.73|12343.73|12342.5|12342.5|0
1638435300000|2021-12-02 08:55:00|12341.4|12341.4|12340.59|12340.59|12341.93|12341.93|12340.59|12340.59|0
1638435310000|2021-12-02 08:55:10|12340.16|12340.16|12341.16|12341.16|12341.16|12341.16|12340.16|12340.16|0
1638435320000|2021-12-02 08:55:20|12340.81|12340.81|12340.47|12340.47|12340.81|12340.81|12340.47|12340.47|0
1638435330000|2021-12-02 08:55:30|12340.11|12340.11|12340.11|12340.11|12340.11|12340.11|12340.11|12340.11|0
1638435340000|2021-12-02 08:55:40|12340.52|12340.52|12340.17|12340.17|12340.52|12340.52|12340.17|12340.17|0
1638435360000|2021-12-02 08:56:00|12341.4|12341.4|12342.57|12342.57|12342.57|12342.57|12341.4|12341.4|0
1638435370000|2021-12-02 08:56:10|12341.35|12341.35|12343.62|12343.62|12343.62|12343.62|12341.35|12341.35|0
1638435380000|2021-12-02 08:56:20|12343.86|12343.86|12343.86|12343.86|12343.86|12343.86|12343.86|12343.86|0
1638435400000|2021-12-02 08:56:40|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|0
1638435420000|2021-12-02 08:57:00|12341.33|12341.33|12339.32|12339.32|12341.33|12341.33|12339.32|12339.32|0
1638435430000|2021-12-02 08:57:10|12338.61|12338.61|12338.82|12338.82|12338.82|12338.82|12338.61|12338.61|0
1638435450000|2021-12-02 08:57:30|12338.01|12338.01|12334.99|12334.99|12338.01|12338.01|12334.99|12334.99|0
1638435460000|2021-12-02 08:57:40|12334.86|12334.86|12334.59|12334.59|12334.86|12334.86|12334.59|12334.59|0
1638435470000|2021-12-02 08:57:50|12334.23|12334.23|12334.23|12334.23|12334.23|12334.23|12334.23|12334.23|0
1638435480000|2021-12-02 08:58:00|12334.4|12334.4|12332.19|12332.19|12334.4|12334.4|12332.19|12332.19|0
1638435490000|2021-12-02 08:58:10|12331.57|12331.57|12328.55|12328.55|12331.57|12331.57|12328.38|12328.38|0
1638435500000|2021-12-02 08:58:20|12328.99|12328.99|12327.98|12327.98|12328.99|12328.99|12327.98|12327.98|0
1638435520000|2021-12-02 08:58:40|12327.57|12327.57|12327.41|12327.41|12327.57|12327.57|12327.05|12327.05|0
1638435530000|2021-12-02 08:58:50|12327.1|12327.1|12327.36|12327.36|12327.41|12327.41|12327.1|12327.1|0
1638435540000|2021-12-02 08:59:00|12327.14|12327.14|12327.14|12327.14|12327.14|12327.14|12327.14|12327.14|0
1638435550000|2021-12-02 08:59:10|12325.91|12325.91|12324.96|12324.96|12326.13|12326.13|12324.96|12324.96|0
1638435560000|2021-12-02 08:59:20|12324.55|12324.55|12324.42|12324.42|12324.55|12324.55|12324.38|12324.38|0
1638435570000|2021-12-02 08:59:30|12325.83|12325.83|12330.68|12330.68|12331.04|12331.04|12325.83|12325.83|0
1638435580000|2021-12-02 08:59:40|12331.2|12331.2|12331.53|12331.53|12331.53|12331.53|12331.2|12331.2|0
1638435600000|2021-12-02 09:00:00|12331.75|12331.75|12330.62|12330.62|12331.75|12331.75|12330.62|12330.62|0
1638435630000|2021-12-02 09:00:30|12331.44|12331.44|12331.31|12331.31|12331.44|12331.44|12331.31|12331.31|0
1638435640000|2021-12-02 09:00:40|12332.31|12332.31|12331.25|12331.25|12332.31|12332.31|12331.25|12331.25|0
1638435650000|2021-12-02 09:00:50|12331.2|12331.2|12330.19|12330.19|12331.2|12331.2|12330.19|12330.19|0
1638435660000|2021-12-02 09:01:00|12329.78|12329.78|12327.36|12327.36|12329.78|12329.78|12327.36|12327.36|0
1638435670000|2021-12-02 09:01:10|12327.09|12327.09|12326.63|12326.63|12327.09|12327.09|12326.63|12326.63|0
1638435680000|2021-12-02 09:01:20|12325.4|12325.4|12324.28|12324.28|12325.51|12325.51|12324.28|12324.28|0
1638435690000|2021-12-02 09:01:30|12325.29|12325.29|12322.87|12322.87|12325.7|12325.7|12322.87|12322.87|0
1638435700000|2021-12-02 09:01:40|12323|12323|12323|12323|12323|12323|12323|12323|0
1638435710000|2021-12-02 09:01:50|12323.51|12323.51|12323.14|12323.14|12323.51|12323.51|12323.14|12323.14|0
1638435720000|2021-12-02 09:02:00|12323.96|12323.96|12324.04|12324.04|12324.04|12324.04|12323.96|12323.96|0
1638435730000|2021-12-02 09:02:10|12324.66|12324.66|12326.9|12326.9|12326.9|12326.9|12324.66|12324.66|0
1638435740000|2021-12-02 09:02:20|12328.91|12328.91|12330.87|12330.87|12330.87|12330.87|12327.9|12327.9|0
1638435750000|2021-12-02 09:02:30|12331.58|12331.58|12331.79|12331.79|12331.79|12331.79|12331.58|12331.58|0
1638435770000|2021-12-02 09:02:50|12331.9|12331.9|12331.9|12331.9|12331.9|12331.9|12331.9|12331.9|0
1638435780000|2021-12-02 09:03:00|12333.13|12333.13|12332.97|12332.97|12333.13|12333.13|12332.97|12332.97|0
1638435800000|2021-12-02 09:03:20|12333.97|12333.97|12334.79|12334.79|12334.79|12334.79|12333.97|12333.97|0
1638435810000|2021-12-02 09:03:30|12335.13|12335.13|12337.21|12337.21|12337.21|12337.21|12335.13|12335.13|0
1638435830000|2021-12-02 09:03:50|12337.04|12337.04|12337.04|12337.04|12337.04|12337.04|12337.04|12337.04|0
1638435840000|2021-12-02 09:04:00|12336.04|12336.04|12336.04|12336.04|12336.04|12336.04|12336.04|12336.04|0
1638435850000|2021-12-02 09:04:10|12335.22|12335.22|12334.45|12334.45|12335.22|12335.22|12334.45|12334.45|0
1638435860000|2021-12-02 09:04:20|12334.1|12334.1|12334.1|12334.1|12334.1|12334.1|12334.1|12334.1|0
1638435870000|2021-12-02 09:04:30|12332.09|12332.09|12332.09|12332.09|12332.09|12332.09|12332.09|12332.09|0
1638435880000|2021-12-02 09:04:40|12330.86|12330.86|12330.86|12330.86|12330.86|12330.86|12330.86|12330.86|0
1638435890000|2021-12-02 09:04:50|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|0
1638435910000|2021-12-02 09:05:10|12330.83|12330.83|12332.31|12332.31|12332.31|12332.31|12330.83|12330.83|0
1638435920000|2021-12-02 09:05:20|12332.48|12332.48|12332.48|12332.48|12332.48|12332.48|12332.48|12332.48|0
1638435930000|2021-12-02 09:05:30|12333.49|12333.49|12332.92|12332.92|12333.49|12333.49|12332.92|12332.92|0
1638435950000|2021-12-02 09:05:50|12332.56|12332.56|12332.72|12332.72|12332.72|12332.72|12332.21|12332.21|0
1638435960000|2021-12-02 09:06:00|12332.32|12332.32|12332.72|12332.72|12332.72|12332.72|12332.32|12332.32|0
1638435970000|2021-12-02 09:06:10|12331.72|12331.72|12331.72|12331.72|12331.72|12331.72|12331.72|12331.72|0
1638435980000|2021-12-02 09:06:20|12332.72|12332.72|12333.08|12333.08|12333.08|12333.08|12332.72|12332.72|0
1638436000000|2021-12-02 09:06:40|12333.44|12333.44|12333.44|12333.44|12333.44|12333.44|12333.44|12333.44|0
1638436010000|2021-12-02 09:06:50|12334.44|12334.44|12334.44|12334.44|12334.44|12334.44|12334.44|12334.44|0
1638436020000|2021-12-02 09:07:00|12334.85|12334.85|12335.21|12335.21|12335.21|12335.21|12334.85|12334.85|0
1638436030000|2021-12-02 09:07:10|12335.22|12335.22|12335.22|12335.22|12335.22|12335.22|12335.22|12335.22|0
1638436040000|2021-12-02 09:07:20|12336.23|12336.23|12336.32|12336.32|12336.32|12336.32|12336.23|12336.23|0
1638436060000|2021-12-02 09:07:40|12337.19|12337.19|12336.38|12336.38|12337.19|12337.19|12335.97|12335.97|0
1638436070000|2021-12-02 09:07:50|12335.47|12335.47|12335.09|12335.09|12335.47|12335.47|12335.09|12335.09|0
1638436080000|2021-12-02 09:08:00|12332.07|12332.07|12333.31|12333.31|12333.31|12333.31|12331.07|12331.07|0
1638436100000|2021-12-02 09:08:20|12333.52|12333.52|12336.98|12336.98|12336.98|12336.98|12333.47|12333.47|0
1638436110000|2021-12-02 09:08:30|12335.53|12335.53|12335.75|12335.75|12335.75|12335.75|12335.53|12335.53|0
1638436120000|2021-12-02 09:08:40|12335.97|12335.97|12337.49|12337.49|12337.49|12337.49|12335.97|12335.97|0
1638436130000|2021-12-02 09:08:50|12339.95|12339.95|12340.47|12340.47|12340.47|12340.47|12339.95|12339.95|0
1638436140000|2021-12-02 09:09:00|12340.82|12340.82|12341.53|12341.53|12341.53|12341.53|12340.82|12340.82|0
1638436170000|2021-12-02 09:09:30|12343.19|12343.19|12344.01|12344.01|12344.01|12344.01|12343.19|12343.19|0
1638436180000|2021-12-02 09:09:40|12343.85|12343.85|12343.85|12343.85|12343.85|12343.85|12343.85|12343.85|0
1638436190000|2021-12-02 09:09:50|12345.86|12345.86|12344.86|12344.86|12345.86|12345.86|12344.86|12344.86|0
1638436200000|2021-12-02 09:10:00|12345.86|12345.86|12347.3|12347.3|12347.3|12347.3|12345.86|12345.86|0
1638436210000|2021-12-02 09:10:10|12347|12347|12347|12347|12347|12347|12347|12347|0
1638436220000|2021-12-02 09:10:20|12347.21|12347.21|12350.5|12350.5|12350.85|12350.85|12346.21|12346.21|0
1638436230000|2021-12-02 09:10:30|12350.72|12350.72|12350.72|12350.72|12350.72|12350.72|12350.72|12350.72|0
1638436240000|2021-12-02 09:10:40|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|0
1638436260000|2021-12-02 09:11:00|12350.91|12350.91|12351.27|12351.27|12351.27|12351.27|12350.91|12350.91|0
1638436270000|2021-12-02 09:11:10|12350.04|12350.04|12350.04|12350.04|12350.04|12350.04|12350.04|12350.04|0
1638436280000|2021-12-02 09:11:20|12349.68|12349.68|12350.17|12350.17|12350.17|12350.17|12349.68|12349.68|0
1638436310000|2021-12-02 09:11:50|12350.48|12350.48|12351.48|12351.48|12351.48|12351.48|12350.48|12350.48|0
1638436320000|2021-12-02 09:12:00|12353.95|12353.95|12352.72|12352.72|12353.95|12353.95|12352.72|12352.72|0
1638436330000|2021-12-02 09:12:10|12351.71|12351.71|12351.71|12351.71|12351.71|12351.71|12351.71|12351.71|0
1638436360000|2021-12-02 09:12:40|12352.72|12352.72|12352.72|12352.72|12352.72|12352.72|12352.72|12352.72|0
1638436390000|2021-12-02 09:13:10|12353.95|12353.95|12355.18|12355.18|12355.18|12355.18|12353.95|12353.95|0
1638436400000|2021-12-02 09:13:20|12355.39|12355.39|12355.75|12355.75|12355.75|12355.75|12355.39|12355.39|0
1638436410000|2021-12-02 09:13:30|12355.92|12355.92|12360.74|12360.74|12360.74|12360.74|12355.59|12355.59|0
1638436420000|2021-12-02 09:13:40|12361.15|12361.15|12362.38|12362.38|12362.38|12362.38|12361.15|12361.15|0
1638436430000|2021-12-02 09:13:50|12363.61|12363.61|12363.83|12363.83|12363.83|12363.83|12363.61|12363.61|0
1638436450000|2021-12-02 09:14:10|12364.02|12364.02|12364.02|12364.02|12364.02|12364.02|12364.02|12364.02|0
1638436470000|2021-12-02 09:14:30|12364.32|12364.32|12365.14|12365.14|12365.14|12365.14|12364.32|12364.32|0
1638436480000|2021-12-02 09:14:40|12365.19|12365.19|12367.22|12367.22|12367.63|12367.63|12365.19|12365.19|0
1638436490000|2021-12-02 09:14:50|12367.63|12367.63|12367.66|12367.66|12368.04|12368.04|12367.63|12367.63|0
1638436500000|2021-12-02 09:15:00|12366.43|12366.43|12366.43|12366.43|12366.43|12366.43|12366.43|12366.43|0
1638436510000|2021-12-02 09:15:10|12366.27|12366.27|12366.19|12366.19|12366.27|12366.27|12366.19|12366.19|0
1638436520000|2021-12-02 09:15:20|12366.6|12366.6|12366.11|12366.11|12366.73|12366.73|12365.72|12365.72|0
1638436530000|2021-12-02 09:15:30|12366.37|12366.37|12364|12364|12366.47|12366.47|12363.29|12363.29|0
1638436540000|2021-12-02 09:15:40|12363.44|12363.44|12364.66|12364.66|12365.07|12365.07|12363.44|12363.44|0
1638436550000|2021-12-02 09:15:50|12364.61|12364.61|12365.07|12365.07|12365.07|12365.07|12364.61|12364.61|0
1638436560000|2021-12-02 09:16:00|12365.02|12365.02|12365.46|12365.46|12365.46|12365.46|12364.49|12364.49|0
1638436570000|2021-12-02 09:16:10|12365.56|12365.56|12365.21|12365.21|12365.62|12365.62|12365.21|12365.21|0
1638436580000|2021-12-02 09:16:20|12365.16|12365.16|12366.42|12366.42|12366.42|12366.42|12365.1|12365.1|0
1638436590000|2021-12-02 09:16:30|12366.55|12366.55|12366.65|12366.65|12366.96|12366.96|12366.55|12366.55|0
1638436600000|2021-12-02 09:16:40|12367.17|12367.17|12367.92|12367.92|12367.92|12367.92|12366.91|12366.91|0
1638436610000|2021-12-02 09:16:50|12368.05|12368.05|12370.08|12370.08|12370.33|12370.33|12368.05|12368.05|0
1638436620000|2021-12-02 09:17:00|12370.33|12370.33|12369.98|12369.98|12370.65|12370.65|12369.98|12369.98|0
1638436630000|2021-12-02 09:17:10|12370.33|12370.33|12370.64|12370.64|12370.64|12370.64|12370.33|12370.33|0
1638436640000|2021-12-02 09:17:20|12370.74|12370.74|12371.97|12371.97|12371.97|12371.97|12370.74|12370.74|0
1638436650000|2021-12-02 09:17:30|12372.33|12372.33|12376.35|12376.35|12376.35|12376.35|12372.33|12372.33|0
1638436660000|2021-12-02 09:17:40|12376.61|12376.61|12378.03|12378.03|12380.04|12380.04|12376.61|12376.61|0
1638436670000|2021-12-02 09:17:50|12378.56|12378.56|12378.78|12378.78|12378.78|12378.78|12378.56|12378.56|0
1638436680000|2021-12-02 09:18:00|12380.79|12380.79|12382.27|12382.27|12382.38|12382.38|12380.79|12380.79|0
1638436690000|2021-12-02 09:18:10|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|0
1638436700000|2021-12-02 09:18:20|12384.8|12384.8|12384.8|12384.8|12384.8|12384.8|12383.8|12383.8|0
1638436730000|2021-12-02 09:18:50|12384.95|12384.95|12384.69|12384.69|12384.95|12384.95|12384.69|12384.69|0
1638436740000|2021-12-02 09:19:00|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|12385.7|0
1638436750000|2021-12-02 09:19:10|12384.69|12384.69|12384.85|12384.85|12384.85|12384.85|12384.48|12384.48|0
1638436760000|2021-12-02 09:19:20|12385.38|12385.38|12384.8|12384.8|12385.38|12385.38|12384.8|12384.8|0
1638436770000|2021-12-02 09:19:30|12384.28|12384.28|12384.28|12384.28|12384.28|12384.28|12384.28|12384.28|0
1638436790000|2021-12-02 09:19:50|12384.15|12384.15|12384.17|12384.17|12384.41|12384.41|12384.15|12384.15|0
1638436800000|2021-12-02 09:20:00|12382.94|12382.94|12382.94|12382.94|12382.94|12382.94|12382.94|12382.94|0
1638436810000|2021-12-02 09:20:10|12382.23|12382.23|12382.94|12382.94|12382.94|12382.94|12382.23|12382.23|0
1638436830000|2021-12-02 09:20:30|12383.95|12383.95|12382.5|12382.5|12384.95|12384.95|12381.5|12381.5|0
1638436840000|2021-12-02 09:20:40|12382.62|12382.62|12383.02|12383.02|12383.02|12383.02|12382.62|12382.62|0
1638436860000|2021-12-02 09:21:00|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|0
1638436880000|2021-12-02 09:21:20|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|12381.49|0
1638436900000|2021-12-02 09:21:40|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|12381.28|0
1638436920000|2021-12-02 09:22:00|12380.63|12380.63|12379.4|12379.4|12380.63|12380.63|12379.4|12379.4|0
1638436930000|2021-12-02 09:22:10|12378.17|12378.17|12377.17|12377.17|12378.17|12378.17|12377.17|12377.17|0
1638436940000|2021-12-02 09:22:20|12376.73|12376.73|12376.73|12376.73|12376.73|12376.73|12376.73|12376.73|0
1638436950000|2021-12-02 09:22:30|12375.73|12375.73|12377.36|12377.36|12377.36|12377.36|12375.73|12375.73|0
1638436980000|2021-12-02 09:23:00|12377.44|12377.44|12377.6|12377.6|12377.6|12377.6|12377.44|12377.44|0
1638436990000|2021-12-02 09:23:10|12377.76|12377.76|12377.76|12377.76|12377.76|12377.76|12377.76|12377.76|0
1638437000000|2021-12-02 09:23:20|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|12378.99|0
1638437020000|2021-12-02 09:23:40|12378.58|12378.58|12378.58|12378.58|12378.84|12378.84|12378.58|12378.58|0
1638437030000|2021-12-02 09:23:50|12378.89|12378.89|12378.89|12378.89|12378.89|12378.89|12378.89|12378.89|0
1638437040000|2021-12-02 09:24:00|12378.67|12378.67|12382.87|12382.87|12382.87|12382.87|12378.67|12378.67|0
1638437060000|2021-12-02 09:24:20|12383.04|12383.04|12383.56|12383.56|12383.56|12383.56|12383.04|12383.04|0
1638437070000|2021-12-02 09:24:30|12382.87|12382.87|12381.84|12381.84|12382.87|12382.87|12381.57|12381.57|0
1638437080000|2021-12-02 09:24:40|12381.32|12381.32|12382.32|12382.32|12383.33|12383.33|12381.32|12381.32|0
1638437090000|2021-12-02 09:24:50|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|12381.97|0
1638437100000|2021-12-02 09:25:00|12380.74|12380.74|12380.03|12380.03|12380.74|12380.74|12378.96|12378.96|0
1638437110000|2021-12-02 09:25:10|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|0
1638437130000|2021-12-02 09:25:30|12381.39|12381.39|12381.39|12381.39|12381.39|12381.39|12381.39|12381.39|0
1638437140000|2021-12-02 09:25:40|12380.38|12380.38|12379.38|12379.38|12380.38|12380.38|12379.38|12379.38|0
1638437150000|2021-12-02 09:25:50|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|0
1638437160000|2021-12-02 09:26:00|12377.98|12377.98|12375.56|12375.56|12377.98|12377.98|12375.56|12375.56|0
1638437170000|2021-12-02 09:26:10|12375.39|12375.39|12375.39|12375.39|12375.39|12375.39|12375.39|12375.39|0
1638437180000|2021-12-02 09:26:20|12375.17|12375.17|12372.75|12372.75|12375.17|12375.17|12372.34|12372.34|0
1638437190000|2021-12-02 09:26:30|12371|12371|12370.21|12370.21|12371|12371|12369.18|12369.18|0
1638437200000|2021-12-02 09:26:40|12370.08|12370.08|12368.14|12368.14|12370.08|12370.08|12368.14|12368.14|0
1638437210000|2021-12-02 09:26:50|12367.14|12367.14|12367.14|12367.14|12367.14|12367.14|12367.14|12367.14|0
1638437220000|2021-12-02 09:27:00|12366.87|12366.87|12367.08|12367.08|12368.62|12368.62|12366.6|12366.6|0
1638437240000|2021-12-02 09:27:20|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|12367.15|0
1638437250000|2021-12-02 09:27:30|12367.39|12367.39|12367.17|12367.17|12367.39|12367.39|12367.17|12367.17|0
1638437260000|2021-12-02 09:27:40|12365.94|12365.94|12365.41|12365.41|12365.94|12365.94|12365.41|12365.41|0
1638437270000|2021-12-02 09:27:50|12366.41|12366.41|12366.41|12366.41|12366.41|12366.41|12366.41|12366.41|0
1638437290000|2021-12-02 09:28:10|12367.64|12367.64|12368.08|12368.08|12369.08|12369.08|12367.64|12367.64|0
1638437320000|2021-12-02 09:28:40|12368.18|12368.18|12367.17|12367.17|12368.18|12368.18|12367.17|12367.17|0
1638437330000|2021-12-02 09:28:50|12367.28|12367.28|12363.87|12363.87|12367.28|12367.28|12363.87|12363.87|0
1638437340000|2021-12-02 09:29:00|12363.18|12363.18|12362.92|12362.92|12363.18|12363.18|12362.92|12362.92|0
1638437350000|2021-12-02 09:29:10|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|0
1638437360000|2021-12-02 09:29:20|12363.25|12363.25|12363.25|12363.25|12363.25|12363.25|12363.25|12363.25|0
1638437370000|2021-12-02 09:29:30|12363.38|12363.38|12363.38|12363.38|12363.38|12363.38|12363.38|12363.38|0
1638437400000|2021-12-02 09:30:00|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|0
1638437410000|2021-12-02 09:30:10|12365.99|12365.99|12365.99|12365.99|12365.99|12365.99|12365.99|12365.99|0
1638437420000|2021-12-02 09:30:20|12366.21|12366.21|12365.97|12365.97|12366.21|12366.21|12365.97|12365.97|0
1638437430000|2021-12-02 09:30:30|12362.73|12362.73|12362.73|12362.73|12362.73|12362.73|12362.73|12362.73|0
1638437440000|2021-12-02 09:30:40|12362.54|12362.54|12362.23|12362.23|12362.54|12362.54|12361.83|12361.83|0
1638437450000|2021-12-02 09:30:50|12361.71|12361.71|12360.82|12360.82|12361.71|12361.71|12360.82|12360.82|0
1638437460000|2021-12-02 09:31:00|12361.04|12361.04|12362.62|12362.62|12362.86|12362.86|12361.04|12361.04|0
1638437470000|2021-12-02 09:31:10|12362.21|12362.21|12360.36|12360.36|12362.57|12362.57|12360.36|12360.36|0
1638437500000|2021-12-02 09:31:40|12359.54|12359.54|12359.54|12359.54|12359.54|12359.54|12359.54|12359.54|0
1638437510000|2021-12-02 09:31:50|12359.75|12359.75|12359.75|12359.75|12359.75|12359.75|12359.75|12359.75|0
1638437520000|2021-12-02 09:32:00|12358.94|12358.94|12358.75|12358.75|12359.09|12359.09|12358.45|12358.45|0
1638437530000|2021-12-02 09:32:10|12359.11|12359.11|12358.75|12358.75|12359.16|12359.16|12358.75|12358.75|0
1638437540000|2021-12-02 09:32:20|12357.75|12357.75|12353.34|12353.34|12357.75|12357.75|12353.34|12353.34|0
1638437550000|2021-12-02 09:32:30|12353.17|12353.17|12353.27|12353.27|12353.27|12353.27|12352.73|12352.73|0
1638437560000|2021-12-02 09:32:40|12351.26|12351.26|12349.73|12349.73|12351.26|12351.26|12349.73|12349.73|0
1638437570000|2021-12-02 09:32:50|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|0
1638437590000|2021-12-02 09:33:10|12349.86|12349.86|12350.66|12350.66|12350.66|12350.66|12349.86|12349.86|0
1638437600000|2021-12-02 09:33:20|12350.39|12350.39|12350.39|12350.39|12350.39|12350.39|12350.39|12350.39|0
1638437620000|2021-12-02 09:33:40|12349.39|12349.39|12344.75|12344.75|12349.39|12349.39|12344.75|12344.75|0
1638437630000|2021-12-02 09:33:50|12345.76|12345.76|12346.11|12346.11|12347.35|12347.35|12345.76|12345.76|0
1638437640000|2021-12-02 09:34:00|12345.6|12345.6|12346.42|12346.42|12346.42|12346.42|12345.19|12345.19|0
1638437660000|2021-12-02 09:34:20|12348.43|12348.43|12349.6|12349.6|12349.6|12349.6|12348.43|12348.43|0
1638437670000|2021-12-02 09:34:30|12350.6|12350.6|12349.6|12349.6|12350.6|12350.6|12348.59|12348.59|0
1638437680000|2021-12-02 09:34:40|12348.59|12348.59|12348.81|12348.81|12348.81|12348.81|12348.59|12348.59|0
1638437690000|2021-12-02 09:34:50|12349.81|12349.81|12350.82|12350.82|12350.82|12350.82|12349.56|12349.56|0
1638437700000|2021-12-02 09:35:00|12351.17|12351.17|12343.37|12343.37|12351.6|12351.6|12343.37|12343.37|0
1638437710000|2021-12-02 09:35:10|12342.86|12342.86|12340.03|12340.03|12342.86|12342.86|12339.03|12339.03|0
1638437720000|2021-12-02 09:35:20|12339.62|12339.62|12336.61|12336.61|12339.62|12339.62|12336.61|12336.61|0
1638437730000|2021-12-02 09:35:30|12338.62|12338.62|12330.86|12330.86|12339.62|12339.62|12330.86|12330.86|0
1638437740000|2021-12-02 09:35:40|12330.35|12330.35|12328.25|12328.25|12330.35|12330.35|12328.25|12328.25|0
1638437750000|2021-12-02 09:35:50|12327.98|12327.98|12329.16|12329.16|12329.16|12329.16|12327.98|12327.98|0
1638437760000|2021-12-02 09:36:00|12329.29|12329.29|12328.69|12328.69|12329.42|12329.42|12328.33|12328.33|0
1638437770000|2021-12-02 09:36:10|12333.16|12333.16|12333.16|12333.16|12333.16|12333.16|12333.16|12333.16|0
1638437780000|2021-12-02 09:36:20|12333.38|12333.38|12335.29|12335.29|12335.29|12335.29|12333.38|12333.38|0
1638437800000|2021-12-02 09:36:40|12335.64|12335.64|12335.64|12335.64|12335.64|12335.64|12335.64|12335.64|0
1638437810000|2021-12-02 09:36:50|12336.46|12336.46|12336.46|12336.46|12336.46|12336.46|12336.46|12336.46|0
1638437830000|2021-12-02 09:37:10|12336.05|12336.05|12335.45|12335.45|12336.05|12336.05|12335.45|12335.45|0
1638437850000|2021-12-02 09:37:30|12336.46|12336.46|12336.46|12336.46|12336.46|12336.46|12336.46|12336.46|0
1638437860000|2021-12-02 09:37:40|12336.59|12336.59|12336.59|12336.59|12336.59|12336.59|12336.59|12336.59|0
1638437870000|2021-12-02 09:37:50|12335.36|12335.36|12336.37|12336.37|12336.37|12336.37|12335.36|12335.36|0
1638437880000|2021-12-02 09:38:00|12336.77|12336.77|12337.78|12337.78|12337.78|12337.78|12336.77|12336.77|0
1638437890000|2021-12-02 09:38:10|12336.77|12336.77|12336.42|12336.42|12336.77|12336.77|12336.42|12336.42|0
1638437900000|2021-12-02 09:38:20|12337.43|12337.43|12337.43|12337.43|12337.43|12337.43|12337.43|12337.43|0
1638437910000|2021-12-02 09:38:30|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|12334.05|0
1638437930000|2021-12-02 09:38:50|12331.33|12331.33|12328.46|12328.46|12331.33|12331.33|12328.46|12328.46|0
1638437940000|2021-12-02 09:39:00|12326.45|12326.45|12326.87|12326.87|12326.87|12326.87|12326.11|12326.11|0
1638437950000|2021-12-02 09:39:10|12326.66|12326.66|12326.66|12326.66|12326.66|12326.66|12326.66|12326.66|0
1638437960000|2021-12-02 09:39:20|12327.66|12327.66|12328.89|12328.89|12328.89|12328.89|12327.66|12327.66|0
1638437980000|2021-12-02 09:39:40|12329.25|12329.25|12329.2|12329.2|12329.25|12329.25|12329.2|12329.2|0
1638438000000|2021-12-02 09:40:00|12329.71|12329.71|12329.71|12329.71|12329.71|12329.71|12329.71|12329.71|0
1638438010000|2021-12-02 09:40:10|12329.56|12329.56|12330.79|12330.79|12330.79|12330.79|12329.56|12329.56|0
1638438020000|2021-12-02 09:40:20|12331.6|12331.6|12332.31|12332.31|12332.31|12332.31|12331.6|12331.6|0
1638438030000|2021-12-02 09:40:30|12332.14|12332.14|12332.14|12332.14|12332.14|12332.14|12332.14|12332.14|0
1638438050000|2021-12-02 09:40:50|12332.92|12332.92|12331.69|12331.69|12332.92|12332.92|12331.69|12331.69|0
1638438060000|2021-12-02 09:41:00|12331.26|12331.26|12330.64|12330.64|12331.26|12331.26|12330.64|12330.64|0
1638438070000|2021-12-02 09:41:10|12330.99|12330.99|12330.99|12330.99|12330.99|12330.99|12330.99|12330.99|0
1638438090000|2021-12-02 09:41:30|12330.94|12330.94|12330.94|12330.94|12330.94|12330.94|12330.94|12330.94|0
1638438100000|2021-12-02 09:41:40|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|12330.7|0
1638438110000|2021-12-02 09:41:50|12329.47|12329.47|12328.11|12328.11|12329.88|12329.88|12328.11|12328.11|0
1638438120000|2021-12-02 09:42:00|12327.9|12327.9|12328.97|12328.97|12328.97|12328.97|12327.9|12327.9|0
1638438130000|2021-12-02 09:42:10|12327.61|12327.61|12327.25|12327.25|12327.61|12327.61|12327.25|12327.25|0
1638438140000|2021-12-02 09:42:20|12326.25|12326.25|12325.73|12325.73|12326.25|12326.25|12325.73|12325.73|0
1638438150000|2021-12-02 09:42:30|12326.14|12326.14|12324.81|12324.81|12326.14|12326.14|12324.81|12324.81|0
1638438160000|2021-12-02 09:42:40|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|12324.35|0
1638438170000|2021-12-02 09:42:50|12324.03|12324.03|12320.39|12320.39|12324.03|12324.03|12320.39|12320.39|0
1638438180000|2021-12-02 09:43:00|12319.68|12319.68|12318.36|12318.36|12319.68|12319.68|12318.36|12318.36|0
1638438190000|2021-12-02 09:43:10|12316.35|12316.35|12316.86|12316.86|12316.86|12316.86|12314.85|12314.85|0
1638438200000|2021-12-02 09:43:20|12315.63|12315.63|12319.67|12319.67|12319.67|12319.67|12315.63|12315.63|0
1638438210000|2021-12-02 09:43:30|12320.08|12320.08|12320.08|12320.08|12320.08|12320.08|12320.08|12320.08|0
1638438220000|2021-12-02 09:43:40|12318.07|12318.07|12318.07|12318.07|12318.07|12318.07|12318.07|12318.07|0
1638438230000|2021-12-02 09:43:50|12317.66|12317.66|12317.66|12317.66|12317.66|12317.66|12317.66|12317.66|0
1638438250000|2021-12-02 09:44:10|12318.67|12318.67|12319.02|12319.02|12319.02|12319.02|12318.67|12318.67|0
1638438260000|2021-12-02 09:44:20|12319.38|12319.38|12319.38|12319.38|12319.38|12319.38|12319.38|12319.38|0
1638438270000|2021-12-02 09:44:30|12317.37|12317.37|12317.37|12317.37|12317.37|12317.37|12317.37|12317.37|0
1638438280000|2021-12-02 09:44:40|12316.85|12316.85|12316.85|12316.85|12316.85|12316.85|12316.85|12316.85|0
1638438290000|2021-12-02 09:44:50|12319.31|12319.31|12321.11|12321.11|12321.16|12321.16|12318.14|12318.14|0
1638438300000|2021-12-02 09:45:00|12321.35|12321.35|12319.88|12319.88|12321.52|12321.52|12319.88|12319.88|0
1638438310000|2021-12-02 09:45:10|12319.71|12319.71|12320.64|12320.64|12320.64|12320.64|12319.71|12319.71|0
1638438320000|2021-12-02 09:45:20|12320.89|12320.89|12320.89|12320.89|12320.89|12320.89|12320.89|12320.89|0
1638438330000|2021-12-02 09:45:30|12319.66|12319.66|12319.66|12319.66|12319.66|12319.66|12319.66|12319.66|0
1638438350000|2021-12-02 09:45:50|12319.54|12319.54|12319.54|12319.54|12319.54|12319.54|12319.54|12319.54|0
1638438360000|2021-12-02 09:46:00|12317.53|12317.53|12318.18|12318.18|12318.18|12318.18|12316.82|12316.82|0
1638438370000|2021-12-02 09:46:10|12319.19|12319.19|12319.19|12319.19|12319.19|12319.19|12319.19|12319.19|0
1638438380000|2021-12-02 09:46:20|12318.18|12318.18|12318.18|12318.18|12318.18|12318.18|12318.18|12318.18|0
1638438410000|2021-12-02 09:46:50|12320.19|12320.19|12321.83|12321.83|12321.83|12321.83|12320.19|12320.19|0
1638438420000|2021-12-02 09:47:00|12321.7|12321.7|12321.92|12321.92|12321.92|12321.92|12321.7|12321.7|0
1638438430000|2021-12-02 09:47:10|12322.72|12322.72|12320.36|12320.36|12322.72|12322.72|12319.9|12319.9|0
1638438460000|2021-12-02 09:47:40|12322.37|12322.37|12323.67|12323.67|12325.12|12325.12|12322.37|12322.37|0
1638438470000|2021-12-02 09:47:50|12320.65|12320.65|12320.65|12320.65|12320.65|12320.65|12320.65|12320.65|0
1638438480000|2021-12-02 09:48:00|12319.84|12319.84|12321.07|12321.07|12321.07|12321.07|12319.84|12319.84|0
1638438520000|2021-12-02 09:48:40|12320.99|12320.99|12321.88|12321.88|12321.88|12321.88|12320.99|12320.99|0
1638438530000|2021-12-02 09:48:50|12322.89|12322.89|12322.89|12322.89|12322.89|12322.89|12322.89|12322.89|0
1638438540000|2021-12-02 09:49:00|12324.12|12324.12|12323.04|12323.04|12324.12|12324.12|12322.89|12322.89|0
1638438550000|2021-12-02 09:49:10|12322.04|12322.04|12322.04|12322.04|12322.04|12322.04|12322.04|12322.04|0
1638438560000|2021-12-02 09:49:20|12321.03|12321.03|12320.68|12320.68|12321.03|12321.03|12320.68|12320.68|0
1638438580000|2021-12-02 09:49:40|12321.03|12321.03|12322.1|12322.1|12322.1|12322.1|12321.03|12321.03|0
1638438600000|2021-12-02 09:50:00|12322.92|12322.92|12322.92|12322.92|12322.92|12322.92|12322.92|12322.92|0
1638438610000|2021-12-02 09:50:10|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|12322.86|0
1638438620000|2021-12-02 09:50:20|12325.88|12325.88|12326.89|12326.89|12326.89|12326.89|12325.88|12325.88|0
1638438630000|2021-12-02 09:50:30|12327.1|12327.1|12327.1|12327.1|12327.1|12327.1|12327.1|12327.1|0
1638438640000|2021-12-02 09:50:40|12327.46|12327.46|12328.08|12328.08|12328.08|12328.08|12327.46|12327.46|0
1638438650000|2021-12-02 09:50:50|12328.22|12328.22|12328.97|12328.97|12328.97|12328.97|12328.22|12328.22|0
1638438680000|2021-12-02 09:51:20|12329.98|12329.98|12329.57|12329.57|12329.98|12329.98|12329.57|12329.57|0
1638438690000|2021-12-02 09:51:30|12329.21|12329.21|12329|12329|12329.21|12329.21|12329|12329|0
1638438700000|2021-12-02 09:51:40|12329.26|12329.26|12328.8|12328.8|12329.26|12329.26|12328.8|12328.8|0
1638438710000|2021-12-02 09:51:50|12329.26|12329.26|12329.67|12329.67|12329.67|12329.67|12329.26|12329.26|0
1638438720000|2021-12-02 09:52:00|12330.03|12330.03|12330.79|12330.79|12330.79|12330.79|12330.03|12330.03|0
1638438730000|2021-12-02 09:52:10|12331.5|12331.5|12331.5|12331.5|12331.5|12331.5|12331.5|12331.5|0
1638438750000|2021-12-02 09:52:30|12335.19|12335.19|12335.19|12335.19|12335.19|12335.19|12335.19|12335.19|0
1638438760000|2021-12-02 09:52:40|12335.09|12335.09|12335.09|12335.09|12335.09|12335.09|12335.09|12335.09|0
1638438770000|2021-12-02 09:52:50|12334.74|12334.74|12334.74|12334.74|12334.74|12334.74|12334.74|12334.74|0
1638438780000|2021-12-02 09:53:00|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|0
1638438820000|2021-12-02 09:53:40|12335.42|12335.42|12335.42|12335.42|12335.42|12335.42|12335.42|12335.42|0
1638438830000|2021-12-02 09:53:50|12335.64|12335.64|12335.64|12335.64|12335.64|12335.64|12335.64|12335.64|0
1638438850000|2021-12-02 09:54:10|12335.77|12335.77|12337.19|12337.19|12337.19|12337.19|12335.77|12335.77|0
1638438870000|2021-12-02 09:54:30|12336.78|12336.78|12337.19|12337.19|12337.32|12337.32|12336.78|12336.78|0
1638438890000|2021-12-02 09:54:50|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|12337.34|0
1638438900000|2021-12-02 09:55:00|12336.63|12336.63|12335.7|12335.7|12336.63|12336.63|12335.4|12335.4|0
1638438930000|2021-12-02 09:55:30|12336.71|12336.71|12337.08|12337.08|12337.08|12337.08|12336.71|12336.71|0
1638438940000|2021-12-02 09:55:40|12338.11|12338.11|12338.54|12338.54|12338.54|12338.54|12338.11|12338.11|0
1638438960000|2021-12-02 09:56:00|12337.13|12337.13|12337.13|12337.13|12337.13|12337.13|12337.13|12337.13|0
1638438970000|2021-12-02 09:56:10|12337.21|12337.21|12337.29|12337.29|12337.29|12337.29|12337.21|12337.21|0
1638439000000|2021-12-02 09:56:40|12336.05|12336.05|12336.46|12336.46|12336.46|12336.46|12336.05|12336.05|0
1638439010000|2021-12-02 09:56:50|12336.68|12336.68|12338.92|12338.92|12338.92|12338.92|12336.68|12336.68|0
1638439090000|2021-12-02 09:58:10|12339.45|12339.45|12339.45|12339.45|12339.45|12339.45|12339.45|12339.45|0
1638439110000|2021-12-02 09:58:30|12339.86|12339.86|12340.87|12340.87|12340.87|12340.87|12339.86|12339.86|0
1638439120000|2021-12-02 09:58:40|12340.46|12340.46|12341.18|12341.18|12341.18|12341.18|12340.46|12340.46|0
1638439140000|2021-12-02 09:59:00|12341.53|12341.53|12342.55|12342.55|12342.6|12342.6|12341.53|12341.53|0
1638439150000|2021-12-02 09:59:10|12342.96|12342.96|12344.97|12344.97|12344.97|12344.97|12342.96|12342.96|0
1638439160000|2021-12-02 09:59:20|12347.98|12347.98|12351.27|12351.27|12351.27|12351.27|12347.98|12347.98|0
1638439170000|2021-12-02 09:59:30|12351.09|12351.09|12351.01|12351.01|12351.09|12351.09|12350.58|12350.58|0
1638439190000|2021-12-02 09:59:50|12350.01|12350.01|12350.35|12350.35|12350.35|12350.35|12350.01|12350.01|0
1638439210000|2021-12-02 10:00:10|12350.08|12350.08|12350.25|12350.25|12350.25|12350.25|12350.08|12350.08|0
1638439220000|2021-12-02 10:00:20|12348.24|12348.24|12348.24|12348.24|12348.24|12348.24|12348.24|12348.24|0
1638439230000|2021-12-02 10:00:30|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|12347.23|0
1638439240000|2021-12-02 10:00:40|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|12347.37|0
1638439250000|2021-12-02 10:00:50|12347.42|12347.42|12350.25|12350.25|12350.25|12350.25|12347.42|12347.42|0
1638439270000|2021-12-02 10:01:10|12349.73|12349.73|12349.73|12349.73|12349.73|12349.73|12349.73|12349.73|0
1638439280000|2021-12-02 10:01:20|12349.81|12349.81|12349.81|12349.81|12349.81|12349.81|12349.81|12349.81|0
1638439330000|2021-12-02 10:02:10|12347.8|12347.8|12343.05|12343.05|12347.8|12347.8|12343.05|12343.05|0
1638439340000|2021-12-02 10:02:20|12343.27|12343.27|12343.27|12343.27|12343.27|12343.27|12343.27|12343.27|0
1638439360000|2021-12-02 10:02:40|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|12342.04|0
1638439380000|2021-12-02 10:03:00|12341.56|12341.56|12341.91|12341.91|12341.91|12341.91|12341.56|12341.56|0
1638439400000|2021-12-02 10:03:20|12343.14|12343.14|12343.14|12343.14|12343.14|12343.14|12343.14|12343.14|0
1638439440000|2021-12-02 10:04:00|12343.31|12343.31|12343.31|12343.31|12343.31|12343.31|12343.31|12343.31|0
1638439470000|2021-12-02 10:04:30|12343.09|12343.09|12343.09|12343.09|12343.09|12343.09|12343.09|12343.09|0
1638439500000|2021-12-02 10:05:00|12343.28|12343.28|12344.09|12344.09|12344.09|12344.09|12343.28|12343.28|0
1638439510000|2021-12-02 10:05:10|12345.32|12345.32|12345.32|12345.32|12345.32|12345.32|12345.32|12345.32|0
1638439520000|2021-12-02 10:05:20|12346.56|12346.56|12348.57|12348.57|12348.57|12348.57|12346.56|12346.56|0
1638439560000|2021-12-02 10:06:00|12349.28|12349.28|12349.28|12349.28|12349.28|12349.28|12349.28|12349.28|0
1638439570000|2021-12-02 10:06:10|12349.41|12349.41|12349.54|12349.54|12349.54|12349.54|12349.41|12349.41|0
1638439580000|2021-12-02 10:06:20|12349.71|12349.71|12349.71|12349.71|12349.71|12349.71|12349.71|12349.71|0
1638439590000|2021-12-02 10:06:30|12349.93|12349.93|12350.41|12350.41|12350.41|12350.41|12349.93|12349.93|0
1638439600000|2021-12-02 10:06:40|12350.77|12350.77|12350.11|12350.11|12352.13|12352.13|12350.11|12350.11|0
1638439610000|2021-12-02 10:06:50|12349.47|12349.47|12348.03|12348.03|12349.47|12349.47|12348.03|12348.03|0
1638439620000|2021-12-02 10:07:00|12347.81|12347.81|12345.1|12345.1|12347.81|12347.81|12345.1|12345.1|0
1638439640000|2021-12-02 10:07:20|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|12344.97|0
1638439650000|2021-12-02 10:07:30|12343.61|12343.61|12344.31|12344.31|12344.31|12344.31|12343.61|12343.61|0
1638439660000|2021-12-02 10:07:40|12344.19|12344.19|12342.96|12342.96|12344.19|12344.19|12342.96|12342.96|0
1638439670000|2021-12-02 10:07:50|12342.25|12342.25|12337.57|12337.57|12342.25|12342.25|12337.57|12337.57|0
1638439690000|2021-12-02 10:08:10|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|0
1638439700000|2021-12-02 10:08:20|12336.22|12336.22|12336.22|12336.22|12336.22|12336.22|12334.99|12334.99|0
1638439710000|2021-12-02 10:08:30|12336.57|12336.57|12338.75|12338.75|12338.75|12338.75|12336.22|12336.22|0
1638439770000|2021-12-02 10:09:30|12338.67|12338.67|12337.67|12337.67|12338.67|12338.67|12337.67|12337.67|0
1638439810000|2021-12-02 10:10:10|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|12337.26|0
1638439820000|2021-12-02 10:10:20|12335.73|12335.73|12334.04|12334.04|12335.73|12335.73|12334.02|12334.02|0
1638439840000|2021-12-02 10:10:40|12334.25|12334.25|12334.25|12334.25|12334.25|12334.25|12334.25|12334.25|0
1638439850000|2021-12-02 10:10:50|12333.85|12333.85|12336.49|12336.49|12336.49|12336.49|12333.85|12333.85|0
1638439860000|2021-12-02 10:11:00|12337.72|12337.72|12335.9|12335.9|12337.72|12337.72|12335.9|12335.9|0
1638439870000|2021-12-02 10:11:10|12335.72|12335.72|12333.37|12333.37|12335.72|12335.72|12333.37|12333.37|0
1638439880000|2021-12-02 10:11:20|12333.16|12333.16|12332.75|12332.75|12333.16|12333.16|12332.75|12332.75|0
1638439890000|2021-12-02 10:11:30|12332.58|12332.58|12331.59|12331.59|12332.75|12332.75|12331.59|12331.59|0
1638439900000|2021-12-02 10:11:40|12331.44|12331.44|12331.44|12331.44|12331.44|12331.44|12331.22|12331.22|0
1638439910000|2021-12-02 10:11:50|12331.28|12331.28|12327.81|12327.81|12331.28|12331.28|12327.81|12327.81|0
1638439920000|2021-12-02 10:12:00|12327.94|12327.94|12327.77|12327.77|12327.94|12327.94|12327.77|12327.77|0
1638439930000|2021-12-02 10:12:10|12328.59|12328.59|12330.12|12330.12|12330.12|12330.12|12328.59|12328.59|0
1638439940000|2021-12-02 10:12:20|12331.13|12331.13|12331.13|12331.13|12331.13|12331.13|12331.13|12331.13|0
1638439950000|2021-12-02 10:12:30|12331.47|12331.47|12330.82|12330.82|12331.64|12331.64|12330.82|12330.82|0
1638439960000|2021-12-02 10:12:40|12329.59|12329.59|12330.07|12330.07|12330.07|12330.07|12329.59|12329.59|0
1638439970000|2021-12-02 10:12:50|12330.23|12330.23|12330.23|12330.23|12330.23|12330.23|12330.23|12330.23|0
1638439980000|2021-12-02 10:13:00|12329.71|12329.71|12329.54|12329.54|12329.71|12329.71|12329.54|12329.54|0
1638439990000|2021-12-02 10:13:10|12329.62|12329.62|12327.9|12327.9|12329.62|12329.62|12327.9|12327.9|0
1638440000000|2021-12-02 10:13:20|12327.49|12327.49|12328.32|12328.32|12328.32|12328.32|12327.49|12327.49|0
1638440010000|2021-12-02 10:13:30|12328.56|12328.56|12328.56|12328.56|12328.56|12328.56|12328.56|12328.56|0
1638440020000|2021-12-02 10:13:40|12328.32|12328.32|12323.85|12323.85|12328.66|12328.66|12323.85|12323.85|0
1638440030000|2021-12-02 10:13:50|12324.09|12324.09|12322.55|12322.55|12324.09|12324.09|12321.73|12321.73|0
1638440040000|2021-12-02 10:14:00|12322.39|12322.39|12322.47|12322.47|12322.47|12322.47|12322.39|12322.39|0
1638440050000|2021-12-02 10:14:10|12322.15|12322.15|12321.18|12321.18|12322.15|12322.15|12321.16|12321.16|0
1638440060000|2021-12-02 10:14:20|12321.71|12321.71|12322.8|12322.8|12322.8|12322.8|12321.71|12321.71|0
1638440070000|2021-12-02 10:14:30|12322.95|12322.95|12322.95|12322.95|12322.95|12322.95|12322.95|12322.95|0
1638440080000|2021-12-02 10:14:40|12323.96|12323.96|12322.42|12322.42|12324.26|12324.26|12322.42|12322.42|0
1638440090000|2021-12-02 10:14:50|12322.26|12322.26|12322.11|12322.11|12322.26|12322.26|12322.11|12322.11|0
1638440100000|2021-12-02 10:15:00|12322.62|12322.62|12322.79|12322.79|12322.79|12322.79|12322.62|12322.62|0
1638440110000|2021-12-02 10:15:10|12322.63|12322.63|12322.22|12322.22|12322.63|12322.63|12322.22|12322.22|0
1638440120000|2021-12-02 10:15:20|12321.21|12321.21|12321.21|12321.21|12321.21|12321.21|12321.21|12321.21|0
1638440130000|2021-12-02 10:15:30|12321.39|12321.39|12321.44|12321.44|12321.56|12321.56|12321.39|12321.39|0
1638440150000|2021-12-02 10:15:50|12320.81|12320.81|12319.12|12319.12|12321.16|12321.16|12319.12|12319.12|0
1638440160000|2021-12-02 10:16:00|12319|12319|12319.32|12319.32|12319.32|12319.32|12315.31|12315.31|0
1638440180000|2021-12-02 10:16:20|12319.09|12319.09|12317.85|12317.85|12319.09|12319.09|12317.7|12317.7|0
1638440190000|2021-12-02 10:16:30|12318.09|12318.09|12320.1|12320.1|12320.1|12320.1|12318.09|12318.09|0
1638440200000|2021-12-02 10:16:40|12321.33|12321.33|12326.8|12326.8|12326.8|12326.8|12320.8|12320.8|0
1638440210000|2021-12-02 10:16:50|12325.57|12325.57|12324.16|12324.16|12325.57|12325.57|12324.16|12324.16|0
1638440220000|2021-12-02 10:17:00|12325.17|12325.17|12326.35|12326.35|12326.35|12326.35|12325.17|12325.17|0
1638440230000|2021-12-02 10:17:10|12325.34|12325.34|12325.34|12325.34|12325.34|12325.34|12325.34|12325.34|0
1638440240000|2021-12-02 10:17:20|12324.99|12324.99|12325.4|12325.4|12325.99|12325.99|12324.99|12324.99|0
1638440250000|2021-12-02 10:17:30|12325.57|12325.57|12325.44|12325.44|12325.57|12325.57|12325.23|12325.23|0
1638440270000|2021-12-02 10:17:50|12325.22|12325.22|12325.22|12325.22|12325.22|12325.22|12325.22|12325.22|0
1638440280000|2021-12-02 10:18:00|12327.23|12327.23|12324.6|12324.6|12327.23|12327.23|12324.6|12324.6|0
1638440290000|2021-12-02 10:18:10|12324.19|12324.19|12325.42|12325.42|12325.42|12325.42|12324.19|12324.19|0
1638440300000|2021-12-02 10:18:20|12324.41|12324.41|12323.6|12323.6|12324.41|12324.41|12323.6|12323.6|0
1638440310000|2021-12-02 10:18:30|12322.89|12322.89|12322.14|12322.14|12322.89|12322.89|12321.66|12321.66|0
1638440320000|2021-12-02 10:18:40|12321.97|12321.97|12318.61|12318.61|12322.14|12322.14|12318.44|12318.44|0
1638440340000|2021-12-02 10:19:00|12318.43|12318.43|12316.14|12316.14|12318.43|12318.43|12316.14|12316.14|0
1638440350000|2021-12-02 10:19:10|12317.38|12317.38|12317.89|12317.89|12318.02|12318.02|12317.38|12317.38|0
1638440360000|2021-12-02 10:19:20|12318|12318|12318|12318|12318|12318|12318|12318|0
1638440380000|2021-12-02 10:19:40|12319.24|12319.24|12322.31|12322.31|12322.31|12322.31|12319.24|12319.24|0
1638440390000|2021-12-02 10:19:50|12322.84|12322.84|12323.75|12323.75|12323.75|12323.75|12322.84|12322.84|0
1638440400000|2021-12-02 10:20:00|12324.26|12324.26|12323.24|12323.24|12324.62|12324.62|12321.79|12321.79|0
1638440410000|2021-12-02 10:20:10|12324.24|12324.24|12322.23|12322.23|12324.24|12324.24|12322.23|12322.23|0
1638440420000|2021-12-02 10:20:20|12321.7|12321.7|12323.38|12323.38|12323.38|12323.38|12321.7|12321.7|0
1638440440000|2021-12-02 10:20:40|12323.85|12323.85|12326.1|12326.1|12326.1|12326.1|12323.85|12323.85|0
1638440450000|2021-12-02 10:20:50|12326.02|12326.02|12326.02|12326.02|12326.02|12326.02|12326.02|12326.02|0
1638440460000|2021-12-02 10:21:00|12324.01|12324.01|12321.07|12321.07|12324.01|12324.01|12321.07|12321.07|0
1638440470000|2021-12-02 10:21:10|12320.73|12320.73|12317|12317|12320.73|12320.73|12316.85|12316.85|0
1638440480000|2021-12-02 10:21:20|12316.78|12316.78|12316.41|12316.41|12317.01|12317.01|12316.41|12316.41|0
1638440500000|2021-12-02 10:21:40|12316.54|12316.54|12316.37|12316.37|12316.54|12316.54|12316.37|12316.37|0
1638440530000|2021-12-02 10:22:10|12317.38|12317.38|12321.28|12321.28|12321.28|12321.28|12317.38|12317.38|0
1638440540000|2021-12-02 10:22:20|12322.29|12322.29|12323.96|12323.96|12323.96|12323.96|12322.29|12322.29|0
1638440550000|2021-12-02 10:22:30|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|0
1638440560000|2021-12-02 10:22:40|12324.46|12324.46|12324.46|12324.46|12324.46|12324.46|12324.46|12324.46|0
1638440570000|2021-12-02 10:22:50|12325.47|12325.47|12326.47|12326.47|12326.47|12326.47|12325.47|12325.47|0
1638440580000|2021-12-02 10:23:00|12327.48|12327.48|12329.65|12329.65|12329.65|12329.65|12327.48|12327.48|0
1638440590000|2021-12-02 10:23:10|12329.82|12329.82|12330.77|12330.77|12330.77|12330.77|12329.82|12329.82|0
1638440600000|2021-12-02 10:23:20|12332|12332|12332|12332|12332|12332|12332|12332|0
1638440610000|2021-12-02 10:23:30|12333.01|12333.01|12333.98|12333.98|12333.98|12333.98|12333.01|12333.01|0
1638440620000|2021-12-02 10:23:40|12334.99|12334.99|12335.23|12335.23|12335.23|12335.23|12334.99|12334.99|0
1638440660000|2021-12-02 10:24:20|12334.22|12334.22|12334.57|12334.57|12334.57|12334.57|12334.22|12334.22|0
1638440680000|2021-12-02 10:24:40|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|12335.27|0
1638440690000|2021-12-02 10:24:50|12335.49|12335.49|12338.94|12338.94|12338.94|12338.94|12335.49|12335.49|0
1638440700000|2021-12-02 10:25:00|12339.28|12339.28|12337.18|12337.18|12339.45|12339.45|12337.18|12337.18|0
1638440710000|2021-12-02 10:25:10|12336.17|12336.17|12335.96|12335.96|12336.17|12336.17|12334.73|12334.73|0
1638440720000|2021-12-02 10:25:20|12336.14|12336.14|12336.35|12336.35|12336.35|12336.35|12336.14|12336.14|0
1638440730000|2021-12-02 10:25:30|12338.36|12338.36|12338.58|12338.58|12338.58|12338.58|12338.36|12338.36|0
1638440740000|2021-12-02 10:25:40|12339.11|12339.11|12339.67|12339.67|12339.67|12339.67|12339.11|12339.11|0
1638440750000|2021-12-02 10:25:50|12340.73|12340.73|12342.88|12342.88|12343.09|12343.09|12340.73|12340.73|0
1638440760000|2021-12-02 10:26:00|12343.23|12343.23|12346.19|12346.19|12347.55|12347.55|12343.23|12343.23|0
1638440770000|2021-12-02 10:26:10|12346.55|12346.55|12346.9|12346.9|12346.9|12346.9|12346.55|12346.55|0
1638440800000|2021-12-02 10:26:40|12344.66|12344.66|12344.66|12344.66|12344.66|12344.66|12344.66|12344.66|0
1638440820000|2021-12-02 10:27:00|12345.67|12345.67|12347.26|12347.26|12347.26|12347.26|12345.67|12345.67|0
1638440830000|2021-12-02 10:27:10|12346.9|12346.9|12347.12|12347.12|12347.12|12347.12|12346.9|12346.9|0
1638440860000|2021-12-02 10:27:40|12346.86|12346.86|12346.86|12346.86|12346.86|12346.86|12346.86|12346.86|0
1638440880000|2021-12-02 10:28:00|12347.12|12347.12|12346.95|12346.95|12347.12|12347.12|12346.95|12346.95|0
1638440890000|2021-12-02 10:28:10|12345.95|12345.95|12344.72|12344.72|12345.95|12345.95|12344.72|12344.72|0
1638440920000|2021-12-02 10:28:40|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|12343.71|0
1638440930000|2021-12-02 10:28:50|12344.72|12344.72|12344.2|12344.2|12344.72|12344.72|12344.2|12344.2|0
1638440940000|2021-12-02 10:29:00|12344.44|12344.44|12344.1|12344.1|12344.46|12344.46|12344.1|12344.1|0
1638440960000|2021-12-02 10:29:20|12343.94|12343.94|12343.94|12343.94|12343.94|12343.94|12343.94|12343.94|0
1638440980000|2021-12-02 10:29:40|12343.84|12343.84|12343.84|12343.84|12343.84|12343.84|12343.84|12343.84|0
1638441000000|2021-12-02 10:30:00|12343.43|12343.43|12343.65|12343.65|12343.65|12343.65|12343.43|12343.43|0
1638441010000|2021-12-02 10:30:10|12343.48|12343.48|12343.48|12343.48|12343.48|12343.48|12343.48|12343.48|0
1638441020000|2021-12-02 10:30:20|12343.64|12343.64|12343.64|12343.64|12343.64|12343.64|12343.64|12343.64|0
1638441030000|2021-12-02 10:30:30|12342.63|12342.63|12341.24|12341.24|12342.63|12342.63|12341.24|12341.24|0
1638441060000|2021-12-02 10:31:00|12340.01|12340.01|12341.02|12341.02|12341.02|12341.02|12339.01|12339.01|0
1638441070000|2021-12-02 10:31:10|12340.85|12340.85|12340.58|12340.58|12340.85|12340.85|12340.58|12340.58|0
1638441080000|2021-12-02 10:31:20|12339.35|12339.35|12338.38|12338.38|12339.35|12339.35|12338.38|12338.38|0
1638441090000|2021-12-02 10:31:30|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|12338.79|0
1638441120000|2021-12-02 10:32:00|12338.08|12338.08|12338.08|12338.08|12338.08|12338.08|12338.08|12338.08|0
1638441130000|2021-12-02 10:32:10|12339.09|12339.09|12339.34|12339.34|12339.34|12339.34|12339.09|12339.09|0
1638441150000|2021-12-02 10:32:30|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|12339.51|0
1638441160000|2021-12-02 10:32:40|12339.92|12339.92|12339.92|12339.92|12339.92|12339.92|12339.92|12339.92|0
1638441170000|2021-12-02 10:32:50|12340.03|12340.03|12340.03|12340.03|12340.03|12340.03|12340.03|12340.03|0
1638441190000|2021-12-02 10:33:10|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|0
1638441200000|2021-12-02 10:33:20|12341.57|12341.57|12342.37|12342.37|12342.37|12342.37|12341.57|12341.57|0
1638441210000|2021-12-02 10:33:30|12342.89|12342.89|12343.32|12343.32|12343.32|12343.32|12342.89|12342.89|0
1638441220000|2021-12-02 10:33:40|12344.39|12344.39|12345.62|12345.62|12345.62|12345.62|12344.39|12344.39|0
1638441230000|2021-12-02 10:33:50|12345.78|12345.78|12345.94|12345.94|12345.94|12345.94|12345.78|12345.78|0
1638441240000|2021-12-02 10:34:00|12347.17|12347.17|12347.34|12347.34|12347.34|12347.34|12347.17|12347.17|0
1638441270000|2021-12-02 10:34:30|12347.08|12347.08|12350.09|12350.09|12350.09|12350.09|12347.08|12347.08|0
1638441280000|2021-12-02 10:34:40|12350.45|12350.45|12351.06|12351.06|12351.06|12351.06|12350.24|12350.24|0
1638441300000|2021-12-02 10:35:00|12350.89|12350.89|12351.13|12351.13|12351.13|12351.13|12350.89|12350.89|0
1638441320000|2021-12-02 10:35:20|12351.15|12351.15|12351.15|12351.15|12351.15|12351.15|12351.15|12351.15|0
1638441330000|2021-12-02 10:35:30|12351.32|12351.32|12351.19|12351.19|12351.32|12351.32|12351.19|12351.19|0
1638441380000|2021-12-02 10:36:20|12350.83|12350.83|12350.83|12350.83|12350.83|12350.83|12350.83|12350.83|0
1638441420000|2021-12-02 10:37:00|12350.62|12350.62|12350.1|12350.1|12350.62|12350.62|12350.1|12350.1|0
1638441430000|2021-12-02 10:37:10|12349.89|12349.89|12349.89|12349.89|12349.89|12349.89|12349.89|12349.89|0
1638441450000|2021-12-02 10:37:30|12350.32|12350.32|12352.77|12352.77|12352.77|12352.77|12350.32|12350.32|0
1638441490000|2021-12-02 10:38:10|12352.85|12352.85|12353.86|12353.86|12353.86|12353.86|12352.85|12352.85|0
1638441500000|2021-12-02 10:38:20|12352.85|12352.85|12352.85|12352.85|12352.85|12352.85|12352.85|12352.85|0
1638441510000|2021-12-02 10:38:30|12352.63|12352.63|12352.98|12352.98|12352.98|12352.98|12352.63|12352.63|0
1638441520000|2021-12-02 10:38:40|12353.05|12353.05|12355.86|12355.86|12355.86|12355.86|12353.05|12353.05|0
1638441530000|2021-12-02 10:38:50|12356.37|12356.37|12360.56|12360.56|12360.56|12360.56|12356.37|12356.37|0
1638441540000|2021-12-02 10:39:00|12361.78|12361.78|12361.13|12361.13|12362.19|12362.19|12360.96|12360.96|0
1638441550000|2021-12-02 10:39:10|12360.12|12360.12|12357.5|12357.5|12360.34|12360.34|12357.5|12357.5|0
1638441560000|2021-12-02 10:39:20|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|12357.93|0
1638441580000|2021-12-02 10:39:40|12357.8|12357.8|12360.36|12360.36|12360.36|12360.36|12357.8|12357.8|0
1638441590000|2021-12-02 10:39:50|12360.87|12360.87|12360.87|12360.87|12360.87|12360.87|12360.87|12360.87|0
1638441600000|2021-12-02 10:40:00|12360.71|12360.71|12360.95|12360.95|12360.95|12360.95|12360.71|12360.71|0
1638441630000|2021-12-02 10:40:30|12361.38|12361.38|12361.38|12361.38|12361.38|12361.38|12361.38|12361.38|0
1638441640000|2021-12-02 10:40:40|12361.16|12361.16|12361.16|12361.16|12361.16|12361.16|12361.16|12361.16|0
1638441650000|2021-12-02 10:40:50|12361.48|12361.48|12361.48|12361.48|12361.48|12361.48|12361.48|12361.48|0
1638441660000|2021-12-02 10:41:00|12360.83|12360.83|12359.83|12359.83|12361.28|12361.28|12359.83|12359.83|0
1638441690000|2021-12-02 10:41:30|12359.66|12359.66|12359.16|12359.16|12359.97|12359.97|12359.16|12359.16|0
1638441700000|2021-12-02 10:41:40|12359.38|12359.38|12359.38|12359.38|12359.38|12359.38|12359.38|12359.38|0
1638441710000|2021-12-02 10:41:50|12360.61|12360.61|12360.09|12360.09|12360.61|12360.61|12360.09|12360.09|0
1638441720000|2021-12-02 10:42:00|12359.88|12359.88|12360.84|12360.84|12360.84|12360.84|12359.88|12359.88|0
1638441730000|2021-12-02 10:42:10|12359.83|12359.83|12358.6|12358.6|12359.83|12359.83|12358.6|12358.6|0
1638441740000|2021-12-02 10:42:20|12357.19|12357.19|12356.49|12356.49|12357.19|12357.19|12356.49|12356.49|0
1638441750000|2021-12-02 10:42:30|12356.08|12356.08|12356.08|12356.08|12356.08|12356.08|12356.08|12356.08|0
1638441760000|2021-12-02 10:42:40|12355.67|12355.67|12353.92|12353.92|12355.67|12355.67|12353.92|12353.92|0
1638441780000|2021-12-02 10:43:00|12355.15|12355.15|12355.15|12355.15|12355.15|12355.15|12355.15|12355.15|0
1638441790000|2021-12-02 10:43:10|12355.39|12355.39|12355.39|12355.39|12355.39|12355.39|12355.39|12355.39|0
1638441800000|2021-12-02 10:43:20|12354.86|12354.86|12355.01|12355.01|12355.01|12355.01|12354.86|12354.86|0
1638441810000|2021-12-02 10:43:30|12354.96|12354.96|12354.96|12354.96|12354.96|12354.96|12354.96|12354.96|0
1638441860000|2021-12-02 10:44:20|12355.01|12355.01|12355.25|12355.25|12355.25|12355.25|12355.01|12355.01|0
1638441870000|2021-12-02 10:44:30|12355.04|12355.04|12354.79|12354.79|12355.04|12355.04|12354.7|12354.7|0
1638441890000|2021-12-02 10:44:50|12355.2|12355.2|12355.2|12355.2|12355.2|12355.2|12355.2|12355.2|0
1638441900000|2021-12-02 10:45:00|12353.97|12353.97|12353.97|12353.97|12353.97|12353.97|12353.97|12353.97|0
1638441910000|2021-12-02 10:45:10|12353.82|12353.82|12353.82|12353.82|12353.82|12353.82|12353.82|12353.82|0
1638441920000|2021-12-02 10:45:20|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|0
1638441940000|2021-12-02 10:45:40|12358.06|12358.06|12358.23|12358.23|12358.23|12358.23|12358.06|12358.06|0
1638441950000|2021-12-02 10:45:50|12357.22|12357.22|12357.22|12357.22|12357.22|12357.22|12357.22|12357.22|0
1638441960000|2021-12-02 10:46:00|12358.85|12358.85|12359.26|12359.26|12359.26|12359.26|12358.85|12358.85|0
1638441990000|2021-12-02 10:46:30|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|12359.78|0
1638442000000|2021-12-02 10:46:40|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|12361.01|0
1638442010000|2021-12-02 10:46:50|12360.57|12360.57|12360.57|12360.57|12360.57|12360.57|12360.57|12360.57|0
1638442020000|2021-12-02 10:47:00|12361.8|12361.8|12361.8|12361.8|12361.8|12361.8|12361.8|12361.8|0
1638442030000|2021-12-02 10:47:10|12360.57|12360.57|12360.57|12360.57|12360.57|12360.57|12360.57|12360.57|0
1638442040000|2021-12-02 10:47:20|12359.34|12359.34|12358.6|12358.6|12359.34|12359.34|12358.6|12358.6|0
1638442060000|2021-12-02 10:47:40|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|0
1638442070000|2021-12-02 10:47:50|12360.32|12360.32|12361.32|12361.32|12361.32|12361.32|12360.32|12360.32|0
1638442090000|2021-12-02 10:48:10|12361.37|12361.37|12361.37|12361.37|12361.37|12361.37|12361.37|12361.37|0
1638442120000|2021-12-02 10:48:40|12361.59|12361.59|12364.31|12364.31|12364.79|12364.79|12361.59|12361.59|0
1638442140000|2021-12-02 10:49:00|12364.72|12364.72|12361.34|12361.34|12364.72|12364.72|12361.34|12361.34|0
1638442150000|2021-12-02 10:49:10|12360.87|12360.87|12360.63|12360.63|12360.87|12360.87|12360.63|12360.63|0
1638442170000|2021-12-02 10:49:30|12360.42|12360.42|12360.42|12360.42|12360.42|12360.42|12360.42|12360.42|0
1638442190000|2021-12-02 10:49:50|12359.06|12359.06|12358.71|12358.71|12359.06|12359.06|12358.71|12358.71|0
1638442200000|2021-12-02 10:50:00|12358.59|12358.59|12358.59|12358.59|12358.59|12358.59|12358.59|12358.59|0
1638442210000|2021-12-02 10:50:10|12358.4|12358.4|12360.53|12360.53|12360.53|12360.53|12358.4|12358.4|0
1638442220000|2021-12-02 10:50:20|12360.22|12360.22|12360.22|12360.22|12360.22|12360.22|12360.22|12360.22|0
1638442230000|2021-12-02 10:50:30|12360.05|12360.05|12362.51|12362.51|12362.51|12362.51|12360.05|12360.05|0
1638442240000|2021-12-02 10:50:40|12362.68|12362.68|12362.68|12362.68|12362.68|12362.68|12362.68|12362.68|0
1638442280000|2021-12-02 10:51:20|12361.67|12361.67|12361.67|12361.67|12361.67|12361.67|12361.67|12361.67|0
1638442290000|2021-12-02 10:51:30|12361.32|12361.32|12361.32|12361.32|12361.32|12361.32|12361.32|12361.32|0
1638442300000|2021-12-02 10:51:40|12360.5|12360.5|12358.98|12358.98|12360.5|12360.5|12358.98|12358.98|0
1638442310000|2021-12-02 10:51:50|12357.75|12357.75|12357.75|12357.75|12357.75|12357.75|12357.75|12357.75|0
1638442320000|2021-12-02 10:52:00|12357.51|12357.51|12357.31|12357.31|12357.51|12357.51|12357.31|12357.31|0
1638442350000|2021-12-02 10:52:30|12356.93|12356.93|12356.5|12356.5|12356.93|12356.93|12356.5|12356.5|0
1638442360000|2021-12-02 10:52:40|12356.7|12356.7|12355.47|12355.47|12356.7|12356.7|12355.47|12355.47|0
1638442370000|2021-12-02 10:52:50|12355.27|12355.27|12355.21|12355.21|12355.27|12355.27|12355.03|12355.03|0
1638442380000|2021-12-02 10:53:00|12354.21|12354.21|12354.05|12354.05|12354.4|12354.4|12354.05|12354.05|0
1638442410000|2021-12-02 10:53:30|12354.53|12354.53|12357.47|12357.47|12357.47|12357.47|12354.53|12354.53|0
1638442420000|2021-12-02 10:53:40|12357.73|12357.73|12357.73|12357.73|12357.73|12357.73|12357.73|12357.73|0
1638442440000|2021-12-02 10:54:00|12358.96|12358.96|12358.96|12358.96|12358.96|12358.96|12358.96|12358.96|0
1638442490000|2021-12-02 10:54:50|12359.97|12359.97|12359.97|12359.97|12359.97|12359.97|12359.97|12359.97|0
1638442500000|2021-12-02 10:55:00|12361.2|12361.2|12361.2|12361.2|12361.2|12361.2|12361.2|12361.2|0
1638442540000|2021-12-02 10:55:40|12361.4|12361.4|12361.4|12361.4|12361.4|12361.4|12361.4|12361.4|0
1638442560000|2021-12-02 10:56:00|12361.2|12361.2|12361.2|12361.2|12361.2|12361.2|12361.2|12361.2|0
1638442580000|2021-12-02 10:56:20|12361.55|12361.55|12361.96|12361.96|12361.96|12361.96|12361.55|12361.55|0
1638442600000|2021-12-02 10:56:40|12361.88|12361.88|12362.89|12362.89|12362.89|12362.89|12361.88|12361.88|0
1638442610000|2021-12-02 10:56:50|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|12363.3|0
1638442620000|2021-12-02 10:57:00|12362.89|12362.89|12361.8|12361.8|12362.89|12362.89|12361.8|12361.8|0
1638442630000|2021-12-02 10:57:10|12360.98|12360.98|12360.98|12360.98|12360.98|12360.98|12360.98|12360.98|0
1638442640000|2021-12-02 10:57:20|12360.9|12360.9|12360.9|12360.9|12360.9|12360.9|12360.9|12360.9|0
1638442650000|2021-12-02 10:57:30|12361.91|12361.91|12360.9|12360.9|12361.91|12361.91|12360.9|12360.9|0
1638442720000|2021-12-02 10:58:40|12359.9|12359.9|12359.75|12359.75|12360.1|12360.1|12359.75|12359.75|0
1638442740000|2021-12-02 10:59:00|12359.53|12359.53|12359.53|12359.53|12359.53|12359.53|12359.53|12359.53|0
1638442750000|2021-12-02 10:59:10|12359.12|12359.12|12357.27|12357.27|12359.12|12359.12|12357.05|12357.05|0
1638442760000|2021-12-02 10:59:20|12357|12357|12356.78|12356.78|12357|12357|12356.78|12356.78|0
1638442770000|2021-12-02 10:59:30|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|0
1638442780000|2021-12-02 10:59:40|12356.99|12356.99|12356.99|12356.99|12356.99|12356.99|12356.99|12356.99|0
1638442790000|2021-12-02 10:59:50|12358.22|12358.22|12358.22|12358.22|12358.22|12358.22|12358.22|12358.22|0
1638442800000|2021-12-02 11:00:00|12358.3|12358.3|12359.59|12359.59|12359.59|12359.59|12358.3|12358.3|0
1638442830000|2021-12-02 11:00:30|12359.74|12359.74|12359.62|12359.62|12359.74|12359.74|12359.62|12359.62|0
1638442840000|2021-12-02 11:00:40|12359.41|12359.41|12359.83|12359.83|12359.83|12359.83|12359.05|12359.05|0
1638442860000|2021-12-02 11:01:00|12359.66|12359.66|12359.66|12359.66|12359.66|12359.66|12359.66|12359.66|0
1638442870000|2021-12-02 11:01:10|12359.31|12359.31|12359.31|12359.31|12359.31|12359.31|12359.31|12359.31|0
1638442900000|2021-12-02 11:01:40|12358.3|12358.3|12356.29|12356.29|12358.3|12358.3|12356.25|12356.25|0
1638442920000|2021-12-02 11:02:00|12356.08|12356.08|12356.93|12356.93|12356.93|12356.93|12356.08|12356.08|0
1638442930000|2021-12-02 11:02:10|12357.1|12357.1|12357.1|12357.1|12357.1|12357.1|12357.1|12357.1|0
1638442950000|2021-12-02 11:02:30|12356.09|12356.09|12356.09|12356.09|12356.09|12356.09|12356.09|12356.09|0
1638442970000|2021-12-02 11:02:50|12355.94|12355.94|12355.51|12355.51|12356.95|12356.95|12355.51|12355.51|0
1638442980000|2021-12-02 11:03:00|12355.92|12355.92|12355.92|12355.92|12355.92|12355.92|12355.92|12355.92|0
1638442990000|2021-12-02 11:03:10|12355.97|12355.97|12356.49|12356.49|12356.49|12356.49|12355.97|12355.97|0
1638443010000|2021-12-02 11:03:30|12356.37|12356.37|12358.49|12358.49|12358.61|12358.61|12356.37|12356.37|0
1638443020000|2021-12-02 11:03:40|12358.23|12358.23|12358.34|12358.34|12358.34|12358.34|12358.23|12358.23|0
1638443030000|2021-12-02 11:03:50|12358.18|12358.18|12358.18|12358.18|12358.18|12358.18|12358.18|12358.18|0
1638443040000|2021-12-02 11:04:00|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|12358.13|0
1638443050000|2021-12-02 11:04:10|12358.54|12358.54|12359.33|12359.33|12359.33|12359.33|12358.33|12358.33|0
1638443060000|2021-12-02 11:04:20|12359.77|12359.77|12359.1|12359.1|12359.77|12359.77|12359.1|12359.1|0
1638443080000|2021-12-02 11:04:40|12360.1|12360.1|12360.1|12360.1|12360.1|12360.1|12360.1|12360.1|0
1638443100000|2021-12-02 11:05:00|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|12360.51|0
1638443110000|2021-12-02 11:05:10|12360.36|12360.36|12361.36|12361.36|12361.36|12361.36|12360.36|12360.36|0
1638443140000|2021-12-02 11:05:40|12360.36|12360.36|12360.36|12360.36|12360.36|12360.36|12360.36|12360.36|0
1638443160000|2021-12-02 11:06:00|12360.61|12360.61|12360.61|12360.61|12360.61|12360.61|12360.61|12360.61|0
1638443170000|2021-12-02 11:06:10|12360.69|12360.69|12360.83|12360.83|12361.05|12361.05|12360.69|12360.69|0
1638443180000|2021-12-02 11:06:20|12359.83|12359.83|12360.46|12360.46|12360.81|12360.81|12359.83|12359.83|0
1638443200000|2021-12-02 11:06:40|12360.22|12360.22|12360.22|12360.22|12360.22|12360.22|12360.22|12360.22|0
1638443220000|2021-12-02 11:07:00|12360.53|12360.53|12360.15|12360.15|12360.53|12360.53|12360.15|12360.15|0
1638443260000|2021-12-02 11:07:40|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|12360.37|0
1638443270000|2021-12-02 11:07:50|12360.15|12360.15|12360.15|12360.15|12360.15|12360.15|12360.15|12360.15|0
1638443290000|2021-12-02 11:08:10|12361.39|12361.39|12361.74|12361.74|12361.74|12361.74|12361.39|12361.39|0
1638443300000|2021-12-02 11:08:20|12361.87|12361.87|12360.45|12360.45|12361.87|12361.87|12360.45|12360.45|0
1638443310000|2021-12-02 11:08:30|12360.53|12360.53|12360.18|12360.18|12360.53|12360.53|12360.18|12360.18|0
1638443320000|2021-12-02 11:08:40|12360.34|12360.34|12360.34|12360.34|12360.34|12360.34|12360.34|12360.34|0
1638443390000|2021-12-02 11:09:50|12360.52|12360.52|12360.52|12360.52|12360.52|12360.52|12360.52|12360.52|0
1638443400000|2021-12-02 11:10:00|12360.69|12360.69|12357.44|12357.44|12360.69|12360.69|12357.44|12357.44|0
1638443410000|2021-12-02 11:10:10|12357.27|12357.27|12355.88|12355.88|12357.27|12357.27|12355.88|12355.88|0
1638443440000|2021-12-02 11:10:40|12356.94|12356.94|12356.94|12356.94|12356.94|12356.94|12356.94|12356.94|0
1638443460000|2021-12-02 11:11:00|12357.08|12357.08|12357.08|12357.08|12357.08|12357.08|12357.08|12357.08|0
1638443470000|2021-12-02 11:11:10|12356.86|12356.86|12357.08|12357.08|12357.08|12357.08|12356.86|12356.86|0
1638443490000|2021-12-02 11:11:30|12357.25|12357.25|12357.25|12357.25|12357.25|12357.25|12357.25|12357.25|0
1638443510000|2021-12-02 11:11:50|12357.42|12357.42|12357.06|12357.06|12357.42|12357.42|12357.06|12357.06|0
1638443530000|2021-12-02 11:12:10|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|12356.55|0
1638443540000|2021-12-02 11:12:20|12356.31|12356.31|12356.31|12356.31|12356.31|12356.31|12356.31|12356.31|0
1638443550000|2021-12-02 11:12:30|12357.32|12357.32|12357.32|12357.32|12357.32|12357.32|12357.32|12357.32|0
1638443560000|2021-12-02 11:12:40|12357.5|12357.5|12357.5|12357.5|12357.5|12357.5|12357.5|12357.5|0
1638443570000|2021-12-02 11:12:50|12357.37|12357.37|12357.37|12357.37|12357.37|12357.37|12357.37|12357.37|0
1638443580000|2021-12-02 11:13:00|12357.6|12357.6|12357.6|12357.6|12357.6|12357.6|12357.6|12357.6|0
1638443590000|2021-12-02 11:13:10|12356.37|12356.37|12355.36|12355.36|12356.37|12356.37|12355.36|12355.36|0
1638443600000|2021-12-02 11:13:20|12355.1|12355.1|12353.22|12353.22|12355.1|12355.1|12353.22|12353.22|0
1638443610000|2021-12-02 11:13:30|12352.96|12352.96|12350.01|12350.01|12352.96|12352.96|12350.01|12350.01|0
1638443620000|2021-12-02 11:13:40|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|12349.65|0
1638443640000|2021-12-02 11:14:00|12349.54|12349.54|12349.54|12349.54|12349.54|12349.54|12349.54|12349.54|0
1638443670000|2021-12-02 11:14:30|12349.19|12349.19|12349.36|12349.36|12349.36|12349.36|12349.19|12349.19|0
1638443690000|2021-12-02 11:14:50|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|12348.36|0
1638443700000|2021-12-02 11:15:00|12348.14|12348.14|12348.3|12348.3|12348.3|12348.3|12347.92|12347.92|0
1638443730000|2021-12-02 11:15:30|12348.06|12348.06|12347.98|12347.98|12348.06|12348.06|12347.98|12347.98|0
1638443740000|2021-12-02 11:15:40|12347.9|12347.9|12346.91|12346.91|12347.9|12347.9|12346.67|12346.67|0
1638443750000|2021-12-02 11:15:50|12347.92|12347.92|12347.92|12347.92|12347.92|12347.92|12347.92|12347.92|0
1638443760000|2021-12-02 11:16:00|12348.16|12348.16|12348.16|12348.16|12348.16|12348.16|12348.16|12348.16|0
1638443770000|2021-12-02 11:16:10|12348.31|12348.31|12348.05|12348.05|12348.31|12348.31|12348.05|12348.05|0
1638443800000|2021-12-02 11:16:40|12347.83|12347.83|12347.83|12347.83|12347.83|12347.83|12347.83|12347.83|0
1638443840000|2021-12-02 11:17:20|12347.42|12347.42|12347.42|12347.42|12347.42|12347.42|12347.42|12347.42|0
1638443870000|2021-12-02 11:17:50|12348.65|12348.65|12349.29|12349.29|12349.66|12349.66|12348.65|12348.65|0
1638443880000|2021-12-02 11:18:00|12349.47|12349.47|12349.47|12349.47|12349.47|12349.47|12349.47|12349.47|0
1638443890000|2021-12-02 11:18:10|12349.82|12349.82|12350.17|12350.17|12350.17|12350.17|12349.82|12349.82|0
1638443900000|2021-12-02 11:18:20|12351.4|12351.4|12351.4|12351.4|12351.4|12351.4|12351.05|12351.05|0
1638443910000|2021-12-02 11:18:30|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|12351.57|0
1638443920000|2021-12-02 11:18:40|12351.98|12351.98|12352.15|12352.15|12352.15|12352.15|12351.98|12351.98|0
1638443930000|2021-12-02 11:18:50|12351.98|12351.98|12351.98|12351.98|12351.98|12351.98|12351.98|12351.98|0
1638443940000|2021-12-02 11:19:00|12351.27|12351.27|12351.27|12351.27|12351.27|12351.27|12351.27|12351.27|0
1638443950000|2021-12-02 11:19:10|12350.76|12350.76|12350.91|12350.91|12350.91|12350.91|12350.76|12350.76|0
1638443960000|2021-12-02 11:19:20|12350.96|12350.96|12350.95|12350.95|12350.96|12350.96|12350.61|12350.61|0
1638443970000|2021-12-02 11:19:30|12349.72|12349.72|12349.55|12349.55|12349.72|12349.72|12349.55|12349.55|0
1638443990000|2021-12-02 11:19:50|12349.72|12349.72|12345.56|12345.56|12349.72|12349.72|12345.56|12345.56|0
1638444010000|2021-12-02 11:20:10|12345.39|12345.39|12345.39|12345.39|12345.39|12345.39|12345.39|12345.39|0
1638444020000|2021-12-02 11:20:20|12344.38|12344.38|12344.38|12344.38|12344.38|12344.38|12344.38|12344.38|0
1638444030000|2021-12-02 11:20:30|12344.6|12344.6|12346.37|12346.37|12346.37|12346.37|12344.6|12344.6|0
1638444040000|2021-12-02 11:20:40|12346.88|12346.88|12346.88|12346.88|12346.88|12346.88|12346.88|12346.88|0
1638444050000|2021-12-02 11:20:50|12346.68|12346.68|12346.68|12346.68|12346.68|12346.68|12346.68|12346.68|0
1638444060000|2021-12-02 11:21:00|12348.69|12348.69|12348.69|12348.69|12348.69|12348.69|12348.69|12348.69|0
1638444070000|2021-12-02 11:21:10|12347.69|12347.69|12347.69|12347.69|12347.69|12347.69|12347.69|12347.69|0
1638444100000|2021-12-02 11:21:40|12348.04|12348.04|12348.04|12348.04|12348.04|12348.04|12348.04|12348.04|0
1638444120000|2021-12-02 11:22:00|12347.69|12347.69|12347.69|12347.69|12347.69|12347.69|12347.69|12347.69|0
1638444170000|2021-12-02 11:22:50|12347.52|12347.52|12347.52|12347.52|12347.52|12347.52|12347.35|12347.35|0
1638444180000|2021-12-02 11:23:00|12347.67|12347.67|12346.33|12346.33|12347.67|12347.67|12346.33|12346.33|0
1638444190000|2021-12-02 11:23:10|12346.54|12346.54|12346.54|12346.54|12346.54|12346.54|12346.54|12346.54|0
1638444220000|2021-12-02 11:23:40|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|12347.54|0
1638444250000|2021-12-02 11:24:10|12347.7|12347.7|12347.7|12347.7|12347.7|12347.7|12347.7|12347.7|0
1638444260000|2021-12-02 11:24:20|12347.51|12347.51|12347.51|12347.51|12347.51|12347.51|12347.51|12347.51|0
1638444280000|2021-12-02 11:24:40|12347.68|12347.68|12347.68|12347.68|12347.68|12347.68|12347.68|12347.68|0
1638444300000|2021-12-02 11:25:00|12347.27|12347.27|12346.86|12346.86|12347.27|12347.27|12346.86|12346.86|0
1638444310000|2021-12-02 11:25:10|12347.87|12347.87|12346.85|12346.85|12347.87|12347.87|12346.85|12346.85|0
1638444340000|2021-12-02 11:25:40|12347.86|12347.86|12347.86|12347.86|12347.86|12347.86|12347.86|12347.86|0
1638444350000|2021-12-02 11:25:50|12347.69|12347.69|12347.69|12347.69|12347.69|12347.69|12347.69|12347.69|0
1638444360000|2021-12-02 11:26:00|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|12347.82|0
1638444370000|2021-12-02 11:26:10|12347.6|12347.6|12347.6|12347.6|12347.6|12347.6|12347.6|12347.6|0
1638444380000|2021-12-02 11:26:20|12346.59|12346.59|12345.36|12345.36|12346.59|12346.59|12345.36|12345.36|0
1638444390000|2021-12-02 11:26:30|12345.01|12345.01|12345.01|12345.01|12345.01|12345.01|12345.01|12345.01|0
1638444400000|2021-12-02 11:26:40|12344.6|12344.6|12344.6|12344.6|12344.6|12344.6|12344.6|12344.6|0
1638444420000|2021-12-02 11:27:00|12344.33|12344.33|12343.1|12343.1|12344.33|12344.33|12343.1|12343.1|0
1638444430000|2021-12-02 11:27:10|12344.11|12344.11|12345.34|12345.34|12345.34|12345.34|12344.11|12344.11|0
1638444440000|2021-12-02 11:27:20|12343.33|12343.33|12343.33|12343.33|12343.33|12343.33|12343.33|12343.33|0
1638444470000|2021-12-02 11:27:50|12345.34|12345.34|12345.34|12345.34|12345.34|12345.34|12345.34|12345.34|0
1638444480000|2021-12-02 11:28:00|12345.44|12345.44|12343.53|12343.53|12345.44|12345.44|12343.53|12343.53|0
1638444490000|2021-12-02 11:28:10|12343.42|12343.42|12343.42|12343.42|12343.42|12343.42|12343.42|12343.42|0
1638444520000|2021-12-02 11:28:40|12342.19|12342.19|12342.19|12342.19|12342.19|12342.19|12342.19|12342.19|0
1638444530000|2021-12-02 11:28:50|12342.62|12342.62|12342.62|12342.62|12342.75|12342.75|12342.62|12342.62|0
1638444540000|2021-12-02 11:29:00|12342.7|12342.7|12342.87|12342.87|12343.13|12343.13|12342.7|12342.7|0
1638444570000|2021-12-02 11:29:30|12342.35|12342.35|12342.35|12342.35|12342.35|12342.35|12342.35|12342.35|0
1638444590000|2021-12-02 11:29:50|12341.92|12341.92|12342.13|12342.13|12342.13|12342.13|12341.92|12341.92|0
1638444600000|2021-12-02 11:30:00|12342.46|12342.46|12343.01|12343.01|12343.01|12343.01|12342.46|12342.46|0
1638444610000|2021-12-02 11:30:10|12342.01|12342.01|12342.12|12342.12|12342.12|12342.12|12342.01|12342.01|0
1638444620000|2021-12-02 11:30:20|12342.23|12342.23|12342.33|12342.33|12342.33|12342.33|12342.23|12342.23|0
1638444640000|2021-12-02 11:30:40|12342.85|12342.85|12343.06|12343.06|12343.06|12343.06|12342.85|12342.85|0
1638444650000|2021-12-02 11:30:50|12342.71|12342.71|12342.71|12342.71|12342.71|12342.71|12342.71|12342.71|0
1638444660000|2021-12-02 11:31:00|12342.92|12342.92|12342.92|12342.92|12342.92|12342.92|12342.92|12342.92|0
1638444680000|2021-12-02 11:31:20|12342.68|12342.68|12342.68|12342.68|12342.68|12342.68|12342.68|12342.68|0
1638444690000|2021-12-02 11:31:30|12342.44|12342.44|12342.92|12342.92|12342.92|12342.92|12342.44|12342.44|0
1638444700000|2021-12-02 11:31:40|12341.92|12341.92|12339.11|12339.11|12341.92|12341.92|12339.11|12339.11|0
1638444710000|2021-12-02 11:31:50|12337.88|12337.88|12337.88|12337.88|12337.88|12337.88|12337.88|12337.88|0
1638444720000|2021-12-02 11:32:00|12338.09|12338.09|12336.86|12336.86|12338.09|12338.09|12336.86|12336.86|0
1638444760000|2021-12-02 11:32:40|12340.89|12340.89|12339.88|12339.88|12341.89|12341.89|12339.88|12339.88|0
1638444770000|2021-12-02 11:32:50|12340.2|12340.2|12340.2|12340.2|12340.2|12340.2|12340.2|12340.2|0
1638444790000|2021-12-02 11:33:10|12339.38|12339.38|12337.98|12337.98|12339.38|12339.38|12337.98|12337.98|0
1638444810000|2021-12-02 11:33:30|12336.75|12336.75|12336.75|12336.75|12336.75|12336.75|12336.75|12336.75|0
1638444820000|2021-12-02 11:33:40|12336.67|12336.67|12336.67|12336.67|12336.67|12336.67|12336.67|12336.67|0
1638444830000|2021-12-02 11:33:50|12335.22|12335.22|12336.45|12336.45|12336.45|12336.45|12335.22|12335.22|0
1638444840000|2021-12-02 11:34:00|12335.93|12335.93|12335.23|12335.23|12335.93|12335.93|12335.23|12335.23|0
1638444860000|2021-12-02 11:34:20|12333.22|12333.22|12333.06|12333.06|12333.22|12333.22|12333.06|12333.06|0
1638444870000|2021-12-02 11:34:30|12333.38|12333.38|12333.38|12333.38|12333.38|12333.38|12333.38|12333.38|0
1638444890000|2021-12-02 11:34:50|12333.61|12333.61|12332.99|12332.99|12333.61|12333.61|12332.99|12332.99|0
1638444910000|2021-12-02 11:35:10|12332.58|12332.58|12332.5|12332.5|12332.58|12332.58|12332.5|12332.5|0
1638444920000|2021-12-02 11:35:20|12332.09|12332.09|12332.69|12332.69|12332.69|12332.69|12332.09|12332.09|0
1638444930000|2021-12-02 11:35:30|12332.77|12332.77|12332.68|12332.68|12332.84|12332.84|12332.51|12332.51|0
1638444940000|2021-12-02 11:35:40|12332.76|12332.76|12332.76|12332.76|12332.76|12332.76|12332.76|12332.76|0
1638444950000|2021-12-02 11:35:50|12332.59|12332.59|12330.68|12330.68|12332.59|12332.59|12330.68|12330.68|0
1638444960000|2021-12-02 11:36:00|12330.51|12330.51|12330.27|12330.27|12330.51|12330.51|12330.27|12330.27|0
1638444980000|2021-12-02 11:36:20|12329.04|12329.04|12330.27|12330.27|12330.27|12330.27|12329.04|12329.04|0
1638444990000|2021-12-02 11:36:30|12330.04|12330.04|12330.04|12330.04|12330.04|12330.04|12330.04|12330.04|0
1638445000000|2021-12-02 11:36:40|12330.11|12330.11|12329.92|12329.92|12330.11|12330.11|12329.92|12329.92|0
1638445010000|2021-12-02 11:36:50|12325.9|12325.9|12325.49|12325.49|12325.9|12325.9|12325.49|12325.49|0
1638445020000|2021-12-02 11:37:00|12325.27|12325.27|12324.21|12324.21|12325.27|12325.27|12324.21|12324.21|0
1638445030000|2021-12-02 11:37:10|12322.71|12322.71|12321.4|12321.4|12322.71|12322.71|12321.4|12321.4|0
1638445040000|2021-12-02 11:37:20|12322.41|12322.41|12324.42|12324.42|12324.42|12324.42|12322.41|12322.41|0
1638445060000|2021-12-02 11:37:40|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|12324.3|0
1638445070000|2021-12-02 11:37:50|12324.15|12324.15|12324.15|12324.15|12324.15|12324.15|12324.15|12324.15|0
1638445080000|2021-12-02 11:38:00|12323.64|12323.64|12322.63|12322.63|12323.64|12323.64|12322.63|12322.63|0
1638445090000|2021-12-02 11:38:10|12323.04|12323.04|12324.79|12324.79|12324.79|12324.79|12323.04|12323.04|0
1638445100000|2021-12-02 11:38:20|12324.43|12324.43|12324.43|12324.43|12324.43|12324.43|12324.43|12324.43|0
1638445120000|2021-12-02 11:38:40|12324.25|12324.25|12324.25|12324.25|12324.25|12324.25|12324.25|12324.25|0
1638445170000|2021-12-02 11:39:30|12324.4|12324.4|12323.4|12323.4|12324.4|12324.4|12323.4|12323.4|0
1638445180000|2021-12-02 11:39:40|12323.23|12323.23|12323.4|12323.4|12323.4|12323.4|12323.23|12323.23|0
1638445190000|2021-12-02 11:39:50|12323.27|12323.27|12323.44|12323.44|12323.44|12323.44|12323.27|12323.27|0
1638445200000|2021-12-02 11:40:00|12324.15|12324.15|12324.54|12324.54|12324.54|12324.54|12324.15|12324.15|0
1638445210000|2021-12-02 11:40:10|12324.37|12324.37|12325.26|12325.26|12325.77|12325.77|12324.37|12324.37|0
1638445220000|2021-12-02 11:40:20|12325.01|12325.01|12325.07|12325.07|12325.26|12325.26|12325.01|12325.01|0
1638445270000|2021-12-02 11:41:10|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|12324.99|0
1638445280000|2021-12-02 11:41:20|12324.63|12324.63|12322.34|12322.34|12324.63|12324.63|12322.34|12322.34|0
1638445290000|2021-12-02 11:41:30|12322.17|12322.17|12323.4|12323.4|12323.4|12323.4|12322.17|12322.17|0
1638445300000|2021-12-02 11:41:40|12323.62|12323.62|12323.62|12323.62|12323.62|12323.62|12323.62|12323.62|0
1638445310000|2021-12-02 11:41:50|12323.57|12323.57|12323.57|12323.57|12323.57|12323.57|12323.41|12323.41|0
1638445340000|2021-12-02 11:42:20|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|0
1638445380000|2021-12-02 11:43:00|12322.52|12322.52|12322.81|12322.81|12323.22|12323.22|12322.11|12322.11|0
1638445400000|2021-12-02 11:43:20|12322.98|12322.98|12323.15|12323.15|12323.15|12323.15|12322.98|12322.98|0
1638445410000|2021-12-02 11:43:30|12323.25|12323.25|12323.25|12323.25|12323.25|12323.25|12323.25|12323.25|0
1638445420000|2021-12-02 11:43:40|12323.41|12323.41|12324.12|12324.12|12324.12|12324.12|12323.41|12323.41|0
1638445440000|2021-12-02 11:44:00|12324.31|12324.31|12323.92|12323.92|12324.46|12324.46|12323.92|12323.92|0
1638445460000|2021-12-02 11:44:20|12323.7|12323.7|12323.7|12323.7|12323.7|12323.7|12323.7|12323.7|0
1638445480000|2021-12-02 11:44:40|12322.7|12322.7|12322.7|12322.7|12322.7|12322.7|12322.7|12322.7|0
1638445490000|2021-12-02 11:44:50|12322.92|12322.92|12321.9|12321.9|12322.92|12322.92|12321.9|12321.9|0
1638445500000|2021-12-02 11:45:00|12322.09|12322.09|12322.09|12322.09|12322.09|12322.09|12322.09|12322.09|0
1638445510000|2021-12-02 11:45:10|12323.1|12323.1|12321.36|12321.36|12323.1|12323.1|12321.36|12321.36|0
1638445550000|2021-12-02 11:45:50|12322.36|12322.36|12323.37|12323.37|12323.37|12323.37|12322.36|12322.36|0
1638445560000|2021-12-02 11:46:00|12323.21|12323.21|12322.98|12322.98|12323.21|12323.21|12322.98|12322.98|0
1638445580000|2021-12-02 11:46:20|12323.18|12323.18|12323.4|12323.4|12323.4|12323.4|12323.18|12323.18|0
1638445610000|2021-12-02 11:46:50|12323.04|12323.04|12324.27|12324.27|12324.27|12324.27|12323.04|12323.04|0
1638445660000|2021-12-02 11:47:40|12324.44|12324.44|12324.44|12324.44|12324.44|12324.44|12324.44|12324.44|0
1638445670000|2021-12-02 11:47:50|12324.31|12324.31|12324.31|12324.31|12324.31|12324.31|12324.31|12324.31|0
1638445680000|2021-12-02 11:48:00|12324.44|12324.44|12324.2|12324.2|12324.44|12324.44|12324.2|12324.2|0
1638445690000|2021-12-02 11:48:10|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|12324.34|0
1638445710000|2021-12-02 11:48:30|12325.15|12325.15|12325.15|12325.15|12325.15|12325.15|12325.15|12325.15|0
1638445720000|2021-12-02 11:48:40|12325.39|12325.39|12325.39|12325.39|12325.39|12325.39|12325.39|12325.39|0
1638445730000|2021-12-02 11:48:50|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|0
1638445750000|2021-12-02 11:49:10|12326.47|12326.47|12326.47|12326.47|12326.47|12326.47|12326.47|12326.47|0
1638445760000|2021-12-02 11:49:20|12326.3|12326.3|12326.3|12326.3|12326.3|12326.3|12326.3|12326.3|0
1638445780000|2021-12-02 11:49:40|12326.5|12326.5|12326.35|12326.35|12326.71|12326.71|12326.35|12326.35|0
1638445800000|2021-12-02 11:50:00|12326.13|12326.13|12323.71|12323.71|12326.13|12326.13|12323.71|12323.71|0
1638445810000|2021-12-02 11:50:10|12323.5|12323.5|12323.8|12323.8|12323.8|12323.8|12323.5|12323.5|0
1638445820000|2021-12-02 11:50:20|12323.86|12323.86|12323.67|12323.67|12323.91|12323.91|12323.67|12323.67|0
1638445830000|2021-12-02 11:50:30|12323.53|12323.53|12323.32|12323.32|12323.53|12323.53|12323.32|12323.32|0
1638445840000|2021-12-02 11:50:40|12323.1|12323.1|12324.11|12324.11|12324.11|12324.11|12323.1|12323.1|0
1638445860000|2021-12-02 11:51:00|12323.94|12323.94|12324.02|12324.02|12324.24|12324.24|12323.94|12323.94|0
1638445890000|2021-12-02 11:51:30|12323.69|12323.69|12323.69|12323.69|12323.85|12323.85|12323.69|12323.69|0
1638445900000|2021-12-02 11:51:40|12323.28|12323.28|12323.61|12323.61|12323.61|12323.61|12323.28|12323.28|0
1638445920000|2021-12-02 11:52:00|12323.35|12323.35|12323.61|12323.61|12323.61|12323.61|12323.35|12323.35|0
1638445950000|2021-12-02 11:52:30|12323.74|12323.74|12323.74|12323.74|12323.74|12323.74|12323.74|12323.74|0
1638445960000|2021-12-02 11:52:40|12323.96|12323.96|12323.96|12323.96|12323.96|12323.96|12323.96|12323.96|0
1638445970000|2021-12-02 11:52:50|12324.22|12324.22|12324.85|12324.85|12324.85|12324.85|12324.22|12324.22|0
1638445980000|2021-12-02 11:53:00|12325.01|12325.01|12324.66|12324.66|12325.01|12325.01|12324.66|12324.66|0
1638446020000|2021-12-02 11:53:40|12323.65|12323.65|12323.17|12323.17|12323.65|12323.65|12323.17|12323.17|0
1638446030000|2021-12-02 11:53:50|12322.65|12322.65|12321.05|12321.05|12322.65|12322.65|12321.05|12321.05|0
1638446070000|2021-12-02 11:54:30|12320.53|12320.53|12321.24|12321.24|12321.24|12321.24|12320.53|12320.53|0
1638446090000|2021-12-02 11:54:50|12321.65|12321.65|12322.74|12322.74|12322.74|12322.74|12321.35|12321.35|0
1638446100000|2021-12-02 11:55:00|12322.94|12322.94|12322.94|12322.94|12322.94|12322.94|12322.94|12322.94|0
1638446140000|2021-12-02 11:55:40|12322.53|12322.53|12322.12|12322.12|12322.53|12322.53|12322.12|12322.12|0
1638446160000|2021-12-02 11:56:00|12322.29|12322.29|12322.29|12322.29|12322.29|12322.29|12322.29|12322.29|0
1638446170000|2021-12-02 11:56:10|12321.47|12321.47|12321.61|12321.61|12321.61|12321.61|12321.3|12321.3|0
1638446200000|2021-12-02 11:56:40|12321.39|12321.39|12321.23|12321.23|12321.39|12321.39|12321.23|12321.23|0
1638446210000|2021-12-02 11:56:50|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|0
1638446220000|2021-12-02 11:57:00|12321.01|12321.01|12321.01|12321.01|12321.01|12321.01|12321.01|12321.01|0
1638446230000|2021-12-02 11:57:10|12320.77|12320.77|12321.12|12321.12|12321.12|12321.12|12320.77|12320.77|0
1638446270000|2021-12-02 11:57:50|12321.53|12321.53|12321.53|12321.53|12321.53|12321.53|12320.3|12320.3|0
1638446280000|2021-12-02 11:58:00|12321.33|12321.33|12323.05|12323.05|12323.05|12323.05|12321.33|12321.33|0
1638446310000|2021-12-02 11:58:30|12322.88|12322.88|12323.05|12323.05|12323.05|12323.05|12322.88|12322.88|0
1638446320000|2021-12-02 11:58:40|12323.3|12323.3|12323.3|12323.3|12323.3|12323.3|12323.3|12323.3|0
1638446330000|2021-12-02 11:58:50|12323.14|12323.14|12323.14|12323.14|12323.14|12323.14|12323.14|12323.14|0
1638446340000|2021-12-02 11:59:00|12322.63|12322.63|12322.63|12322.63|12322.63|12322.63|12322.63|12322.63|0
1638446350000|2021-12-02 11:59:10|12322.52|12322.52|12322.52|12322.52|12322.52|12322.52|12322.52|12322.52|0
1638446360000|2021-12-02 11:59:20|12322.31|12322.31|12321.86|12321.86|12322.31|12322.31|12321.86|12321.86|0
1638446370000|2021-12-02 11:59:30|12321.78|12321.78|12320.09|12320.09|12321.78|12321.78|12320.09|12320.09|0
1638446380000|2021-12-02 11:59:40|12319.66|12319.66|12318.37|12318.37|12320|12320|12318.37|12318.37|0
1638446400000|2021-12-02 12:00:00|12318.18|12318.18|12317.69|12317.69|12318.18|12318.18|12317.69|12317.69|0
1638446430000|2021-12-02 12:00:30|12317.38|12317.38|12317.38|12317.38|12317.38|12317.38|12317.38|12317.38|0
1638446440000|2021-12-02 12:00:40|12318.38|12318.38|12318.55|12318.55|12318.55|12318.55|12318.38|12318.38|0
1638446450000|2021-12-02 12:00:50|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|0
1638446460000|2021-12-02 12:01:00|12319.13|12319.13|12316.84|12316.84|12319.13|12319.13|12315.6|12315.6|0
1638446470000|2021-12-02 12:01:10|12318.07|12318.07|12318.07|12318.07|12318.07|12318.07|12318.07|12318.07|0
1638446480000|2021-12-02 12:01:20|12318.5|12318.5|12318.5|12318.5|12318.5|12318.5|12318.5|12318.5|0
1638446490000|2021-12-02 12:01:30|12319.21|12319.21|12320.01|12320.01|12320.01|12320.01|12319.21|12319.21|0
1638446510000|2021-12-02 12:01:50|12320.18|12320.18|12324.86|12324.86|12324.86|12324.86|12320.18|12320.18|0
1638446520000|2021-12-02 12:02:00|12323.85|12323.85|12323.69|12323.69|12323.85|12323.85|12323.69|12323.69|0
1638446530000|2021-12-02 12:02:10|12324.1|12324.1|12328.89|12328.89|12328.89|12328.89|12324.1|12324.1|0
1638446540000|2021-12-02 12:02:20|12329.1|12329.1|12328.89|12328.89|12329.1|12329.1|12328.89|12328.89|0
1638446570000|2021-12-02 12:02:50|12328.37|12328.37|12328.37|12328.37|12328.37|12328.37|12328.37|12328.37|0
1638446590000|2021-12-02 12:03:10|12327.36|12327.36|12327.36|12327.36|12327.36|12327.36|12327.36|12327.36|0
1638446600000|2021-12-02 12:03:20|12326.83|12326.83|12328.19|12328.19|12328.19|12328.19|12326.83|12326.83|0
1638446620000|2021-12-02 12:03:40|12326.18|12326.18|12326.18|12326.18|12326.18|12326.18|12326.18|12326.18|0
1638446640000|2021-12-02 12:04:00|12325.77|12325.77|12325.77|12325.77|12325.77|12325.77|12325.77|12325.77|0
1638446670000|2021-12-02 12:04:30|12325.82|12325.82|12325.82|12325.82|12325.82|12325.82|12325.82|12325.82|0
1638446690000|2021-12-02 12:04:50|12325.31|12325.31|12325.31|12325.31|12325.31|12325.31|12325.31|12325.31|0
1638446700000|2021-12-02 12:05:00|12324.3|12324.3|12321.17|12321.17|12324.3|12324.3|12321.17|12321.17|0
1638446710000|2021-12-02 12:05:10|12319.94|12319.94|12319.77|12319.77|12319.94|12319.94|12319.77|12319.77|0
1638446720000|2021-12-02 12:05:20|12317.76|12317.76|12316.53|12316.53|12317.76|12317.76|12316.53|12316.53|0
1638446730000|2021-12-02 12:05:30|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|12316.7|0
1638446740000|2021-12-02 12:05:40|12316.65|12316.65|12316.65|12316.65|12316.65|12316.65|12316.65|12316.65|0
1638446760000|2021-12-02 12:06:00|12317.88|12317.88|12319.75|12319.75|12319.75|12319.75|12316.16|12316.16|0
1638446770000|2021-12-02 12:06:10|12318.75|12318.75|12318.53|12318.53|12318.75|12318.75|12318.53|12318.53|0
1638446780000|2021-12-02 12:06:20|12319.54|12319.54|12321.04|12321.04|12321.04|12321.04|12319.54|12319.54|0
1638446810000|2021-12-02 12:06:50|12321.85|12321.85|12321.85|12321.85|12321.85|12321.85|12321.85|12321.85|0
1638446830000|2021-12-02 12:07:10|12322.21|12322.21|12325.11|12325.11|12325.11|12325.11|12322.09|12322.09|0
1638446850000|2021-12-02 12:07:30|12322.28|12322.28|12321.05|12321.05|12322.28|12322.28|12321.05|12321.05|0
1638446890000|2021-12-02 12:08:10|12322.05|12322.05|12322.05|12322.05|12322.05|12322.05|12322.05|12322.05|0
1638446900000|2021-12-02 12:08:20|12321.05|12321.05|12320.23|12320.23|12321.05|12321.05|12320.23|12320.23|0
1638446920000|2021-12-02 12:08:40|12320.64|12320.64|12320.64|12320.64|12320.64|12320.64|12318.63|12318.63|0
1638446930000|2021-12-02 12:08:50|12320.88|12320.88|12320.52|12320.52|12320.88|12320.88|12320.52|12320.52|0
1638446940000|2021-12-02 12:09:00|12320.31|12320.31|12312.21|12312.21|12320.31|12320.31|12311.83|12311.83|0
1638446950000|2021-12-02 12:09:10|12310.98|12310.98|12310.98|12310.98|12310.98|12310.98|12310.98|12310.98|0
1638446960000|2021-12-02 12:09:20|12310.87|12310.87|12310.87|12310.87|12310.87|12310.87|12310.87|12310.87|0
1638446970000|2021-12-02 12:09:30|12309.86|12309.86|12310.87|12310.87|12310.87|12310.87|12308.63|12308.63|0
1638446980000|2021-12-02 12:09:40|12312.1|12312.1|12312.1|12312.1|12312.1|12312.1|12312.1|12312.1|0
1638446990000|2021-12-02 12:09:50|12309.69|12309.69|12307.68|12307.68|12310.21|12310.21|12307.68|12307.68|0
1638447000000|2021-12-02 12:10:00|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|12308.92|0
1638447020000|2021-12-02 12:10:20|12309.13|12309.13|12314.16|12314.16|12314.16|12314.16|12309.13|12309.13|0
1638447030000|2021-12-02 12:10:30|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|12313.75|0
1638447060000|2021-12-02 12:11:00|12314.41|12314.41|12315.39|12315.39|12315.39|12315.39|12314.41|12314.41|0
1638447070000|2021-12-02 12:11:10|12316.62|12316.62|12316.62|12316.62|12316.62|12316.62|12316.62|12316.62|0
1638447080000|2021-12-02 12:11:20|12316.78|12316.78|12317.34|12317.34|12317.34|12317.34|12316.78|12316.78|0
1638447100000|2021-12-02 12:11:40|12318.35|12318.35|12316.27|12316.27|12318.51|12318.51|12316.27|12316.27|0
1638447120000|2021-12-02 12:12:00|12314.26|12314.26|12310.04|12310.04|12314.26|12314.26|12309.68|12309.68|0
1638447130000|2021-12-02 12:12:10|12310.26|12310.26|12312.7|12312.7|12312.7|12312.7|12310.26|12310.26|0
1638447140000|2021-12-02 12:12:20|12312.87|12312.87|12313.88|12313.88|12313.88|12313.88|12312.87|12312.87|0
1638447150000|2021-12-02 12:12:30|12315.11|12315.11|12315.11|12315.11|12315.33|12315.33|12315.11|12315.11|0
1638447160000|2021-12-02 12:12:40|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|12314.75|0
1638447170000|2021-12-02 12:12:50|12314.68|12314.68|12314.68|12314.68|12314.68|12314.68|12314.68|12314.68|0
1638447180000|2021-12-02 12:13:00|12314.52|12314.52|12314.52|12314.52|12314.52|12314.52|12314.52|12314.52|0
1638447190000|2021-12-02 12:13:10|12314.6|12314.6|12314.6|12314.6|12314.6|12314.6|12314.6|12314.6|0
1638447240000|2021-12-02 12:14:00|12313.78|12313.78|12313.78|12313.78|12314.6|12314.6|12313.78|12313.78|0
1638447280000|2021-12-02 12:14:40|12313.62|12313.62|12313.62|12313.62|12313.62|12313.62|12313.62|12313.62|0
1638447300000|2021-12-02 12:15:00|12313.28|12313.28|12313.15|12313.15|12313.28|12313.28|12313.15|12313.15|0
1638447310000|2021-12-02 12:15:10|12312.63|12312.63|12312.63|12312.63|12312.63|12312.63|12312.63|12312.63|0
1638447320000|2021-12-02 12:15:20|12313.86|12313.86|12313.86|12313.86|12313.86|12313.86|12313.86|12313.86|0
1638447330000|2021-12-02 12:15:30|12314.68|12314.68|12315.61|12315.61|12315.61|12315.61|12314.68|12314.68|0
1638447350000|2021-12-02 12:15:50|12315.88|12315.88|12315.88|12315.88|12315.88|12315.88|12315.88|12315.88|0
1638447360000|2021-12-02 12:16:00|12314.87|12314.87|12315.88|12315.88|12315.88|12315.88|12314.87|12314.87|0
1638447370000|2021-12-02 12:16:10|12315.99|12315.99|12315.99|12315.99|12315.99|12315.99|12315.99|12315.99|0
1638447380000|2021-12-02 12:16:20|12314.76|12314.76|12314.76|12314.76|12314.76|12314.76|12314.76|12314.76|0
1638447400000|2021-12-02 12:16:40|12314.84|12314.84|12314.84|12314.84|12314.84|12314.84|12314.84|12314.84|0
1638447420000|2021-12-02 12:17:00|12314.76|12314.76|12314.27|12314.27|12314.76|12314.76|12314.27|12314.27|0
1638447430000|2021-12-02 12:17:10|12315.51|12315.51|12315.94|12315.94|12315.94|12315.94|12315.51|12315.51|0
1638447440000|2021-12-02 12:17:20|12316.07|12316.07|12316.07|12316.07|12316.07|12316.07|12316.07|12316.07|0
1638447450000|2021-12-02 12:17:30|12315.71|12315.71|12315.71|12315.71|12315.71|12315.71|12315.71|12315.71|0
1638447460000|2021-12-02 12:17:40|12315.93|12315.93|12315.71|12315.71|12315.93|12315.93|12315.71|12315.71|0
1638447510000|2021-12-02 12:18:30|12316.12|12316.12|12316.72|12316.72|12316.89|12316.89|12316.12|12316.12|0
1638447520000|2021-12-02 12:18:40|12316.98|12316.98|12317.25|12317.25|12317.25|12317.25|12316.98|12316.98|0
1638447530000|2021-12-02 12:18:50|12317.46|12317.46|12317.46|12317.46|12317.46|12317.46|12317.46|12317.46|0
1638447570000|2021-12-02 12:19:30|12317.68|12317.68|12320.55|12320.55|12320.55|12320.55|12317.68|12317.68|0
1638447580000|2021-12-02 12:19:40|12320.72|12320.72|12320.58|12320.58|12320.72|12320.72|12320.36|12320.36|0
1638447590000|2021-12-02 12:19:50|12320.79|12320.79|12322.81|12322.81|12322.81|12322.81|12320.79|12320.79|0
1638447610000|2021-12-02 12:20:10|12323.21|12323.21|12323.21|12323.21|12323.21|12323.21|12323.21|12323.21|0
1638447660000|2021-12-02 12:21:00|12324.44|12324.44|12323.21|12323.21|12324.44|12324.44|12323.21|12323.21|0
1638447680000|2021-12-02 12:21:20|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|12324.22|0
1638447720000|2021-12-02 12:22:00|12324.63|12324.63|12325.34|12325.34|12325.34|12325.34|12324.63|12324.63|0
1638447740000|2021-12-02 12:22:20|12325.43|12325.43|12326.66|12326.66|12326.66|12326.66|12325.43|12325.43|0
1638447750000|2021-12-02 12:22:30|12327.48|12327.48|12327.54|12327.54|12327.54|12327.54|12327.16|12327.16|0
1638447770000|2021-12-02 12:22:50|12327.89|12327.89|12327.89|12327.89|12327.89|12327.89|12327.89|12327.89|0
1638447790000|2021-12-02 12:23:10|12328.05|12328.05|12328.05|12328.05|12328.05|12328.05|12328.05|12328.05|0
1638447810000|2021-12-02 12:23:30|12327.78|12327.78|12327.78|12327.78|12327.78|12327.78|12327.78|12327.78|0
1638447820000|2021-12-02 12:23:40|12328.02|12328.02|12328.02|12328.02|12328.02|12328.02|12328.02|12328.02|0
1638447830000|2021-12-02 12:23:50|12327.89|12327.89|12327.89|12327.89|12327.89|12327.89|12327.89|12327.89|0
1638447840000|2021-12-02 12:24:00|12327.81|12327.81|12327.81|12327.81|12327.81|12327.81|12327.81|12327.81|0
1638447850000|2021-12-02 12:24:10|12330.83|12330.83|12330.61|12330.61|12330.83|12330.83|12330.61|12330.61|0
1638447860000|2021-12-02 12:24:20|12330.34|12330.34|12330.34|12330.34|12330.34|12330.34|12330.34|12330.34|0
1638447890000|2021-12-02 12:24:50|12329.93|12329.93|12332.5|12332.5|12332.5|12332.5|12329.93|12329.93|0
1638447940000|2021-12-02 12:25:40|12334.51|12334.51|12333.06|12333.06|12334.51|12334.51|12333.06|12333.06|0
1638447950000|2021-12-02 12:25:50|12331.05|12331.05|12328.98|12328.98|12331.05|12331.05|12328.98|12328.98|0
1638447960000|2021-12-02 12:26:00|12330.21|12330.21|12330.21|12330.21|12330.21|12330.21|12330.21|12330.21|0
1638447980000|2021-12-02 12:26:20|12329.21|12329.21|12329.15|12329.15|12329.21|12329.21|12329.15|12329.15|0
1638447990000|2021-12-02 12:26:30|12329.27|12329.27|12329.39|12329.39|12329.39|12329.39|12329.27|12329.27|0
1638448000000|2021-12-02 12:26:40|12328.38|12328.38|12328.38|12328.38|12328.38|12328.38|12328.38|12328.38|0
1638448010000|2021-12-02 12:26:50|12328.22|12328.22|12328.22|12328.22|12328.22|12328.22|12328.22|12328.22|0
1638448030000|2021-12-02 12:27:10|12327.87|12327.87|12325.46|12325.46|12327.87|12327.87|12325.4|12325.4|0
1638448050000|2021-12-02 12:27:30|12324.97|12324.97|12324.97|12324.97|12324.97|12324.97|12324.97|12324.97|0
1638448060000|2021-12-02 12:27:40|12322.96|12322.96|12322.78|12322.78|12323.04|12323.04|12322.78|12322.78|0
1638448080000|2021-12-02 12:28:00|12322.94|12322.94|12322.94|12322.94|12322.94|12322.94|12322.94|12322.94|0
1638448090000|2021-12-02 12:28:10|12324.17|12324.17|12324.17|12324.17|12324.17|12324.17|12324.17|12324.17|0
1638448100000|2021-12-02 12:28:20|12324.44|12324.44|12324.44|12324.44|12324.44|12324.44|12324.44|12324.44|0
1638448120000|2021-12-02 12:28:40|12324.08|12324.08|12323.86|12323.86|12326.09|12326.09|12323.86|12323.86|0
1638448140000|2021-12-02 12:29:00|12323.91|12323.91|12323.96|12323.96|12323.96|12323.96|12323.91|12323.91|0
1638448150000|2021-12-02 12:29:10|12324.01|12324.01|12324.01|12324.01|12324.01|12324.01|12324.01|12324.01|0
1638448170000|2021-12-02 12:29:30|12324.25|12324.25|12326.26|12326.26|12326.26|12326.26|12324.25|12324.25|0
1638448190000|2021-12-02 12:29:50|12326.1|12326.1|12326.1|12326.1|12326.1|12326.1|12326.1|12326.1|0
1638448200000|2021-12-02 12:30:00|12327.33|12327.33|12326.1|12326.1|12327.33|12327.33|12325.28|12325.28|0
1638448210000|2021-12-02 12:30:10|12326.51|12326.51|12324.09|12324.09|12326.51|12326.51|12324.09|12324.09|0
1638448220000|2021-12-02 12:30:20|12326.1|12326.1|12326.1|12326.1|12326.1|12326.1|12326.1|12326.1|0
1638448250000|2021-12-02 12:30:50|12326.81|12326.81|12326.81|12326.81|12326.81|12326.81|12326.81|12326.81|0
1638448290000|2021-12-02 12:31:30|12326.41|12326.41|12326.41|12326.41|12326.41|12326.41|12326.41|12326.41|0
1638448310000|2021-12-02 12:31:50|12325.7|12325.7|12325.7|12325.7|12325.7|12325.7|12325.7|12325.7|0
1638448320000|2021-12-02 12:32:00|12323.2|12323.2|12322.15|12322.15|12323.2|12323.2|12322.15|12322.15|0
1638448330000|2021-12-02 12:32:10|12321.14|12321.14|12319.5|12319.5|12321.14|12321.14|12319.5|12319.5|0
1638448340000|2021-12-02 12:32:20|12319.33|12319.33|12319.07|12319.07|12319.5|12319.5|12319.07|12319.07|0
1638448350000|2021-12-02 12:32:30|12318.91|12318.91|12318.91|12318.91|12318.91|12318.91|12318.91|12318.91|0
1638448360000|2021-12-02 12:32:40|12319.32|12319.32|12319.32|12319.32|12319.32|12319.32|12319.32|12319.32|0
1638448370000|2021-12-02 12:32:50|12320.33|12320.33|12320.74|12320.74|12320.74|12320.74|12320.33|12320.33|0
1638448380000|2021-12-02 12:33:00|12320.33|12320.33|12319.32|12319.32|12320.33|12320.33|12319.32|12319.32|0
1638448390000|2021-12-02 12:33:10|12318.91|12318.91|12317.91|12317.91|12318.91|12318.91|12317.91|12317.91|0
1638448400000|2021-12-02 12:33:20|12317.55|12317.55|12317.55|12317.55|12317.55|12317.55|12317.55|12317.55|0
1638448410000|2021-12-02 12:33:30|12317.96|12317.96|12317.96|12317.96|12317.96|12317.96|12317.96|12317.96|0
1638448450000|2021-12-02 12:34:10|12317.81|12317.81|12318.22|12318.22|12318.22|12318.22|12317.81|12317.81|0
1638448470000|2021-12-02 12:34:30|12317.86|12317.86|12315.13|12315.13|12317.86|12317.86|12315.13|12315.13|0
1638448480000|2021-12-02 12:34:40|12312.32|12312.32|12312.32|12312.32|12312.32|12312.32|12312.32|12312.32|0
1638448490000|2021-12-02 12:34:50|12313.13|12313.13|12309.6|12309.6|12313.13|12313.13|12309.6|12309.6|0
1638448500000|2021-12-02 12:35:00|12309.2|12309.2|12308.19|12308.19|12309.2|12309.2|12308.19|12308.19|0
1638448520000|2021-12-02 12:35:20|12307.67|12307.67|12307.67|12307.67|12307.67|12307.67|12307.67|12307.67|0
1638448560000|2021-12-02 12:36:00|12308.03|12308.03|12308.03|12308.03|12308.03|12308.03|12308.03|12308.03|0
1638448580000|2021-12-02 12:36:20|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|12306.8|0
1638448590000|2021-12-02 12:36:30|12306.26|12306.26|12306.62|12306.62|12306.97|12306.97|12306.26|12306.26|0
1638448600000|2021-12-02 12:36:40|12307.85|12307.85|12307.85|12307.85|12307.85|12307.85|12307.85|12307.85|0
1638448610000|2021-12-02 12:36:50|12308.86|12308.86|12308.86|12308.86|12308.86|12308.86|12308.86|12308.86|0
1638448620000|2021-12-02 12:37:00|12309.26|12309.26|12307.03|12307.03|12309.26|12309.26|12307.03|12307.03|0
1638448630000|2021-12-02 12:37:10|12306.81|12306.81|12307.03|12307.03|12307.03|12307.03|12306.81|12306.81|0
1638448640000|2021-12-02 12:37:20|12307.24|12307.24|12307.24|12307.24|12307.24|12307.24|12307.24|12307.24|0
1638448650000|2021-12-02 12:37:30|12308.48|12308.48|12309.48|12309.48|12309.48|12309.48|12308.48|12308.48|0
1638448680000|2021-12-02 12:38:00|12309.89|12309.89|12309.89|12309.89|12309.89|12309.89|12309.89|12309.89|0
1638448690000|2021-12-02 12:38:10|12308.89|12308.89|12306.03|12306.03|12308.89|12308.89|12306.03|12306.03|0
1638448700000|2021-12-02 12:38:20|12305.67|12305.67|12304.44|12304.44|12305.67|12305.67|12304.44|12304.44|0
1638448740000|2021-12-02 12:39:00|12304.36|12304.36|12304.36|12304.36|12304.36|12304.36|12304.36|12304.36|0
1638448750000|2021-12-02 12:39:10|12303.13|12303.13|12302.89|12302.89|12303.13|12303.13|12301.89|12301.89|0
1638448760000|2021-12-02 12:39:20|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|12301.89|0
1638448800000|2021-12-02 12:40:00|12301.53|12301.53|12302.14|12302.14|12302.14|12302.14|12301.48|12301.48|0
1638448810000|2021-12-02 12:40:10|12303.07|12303.07|12301.9|12301.9|12303.07|12303.07|12301.9|12301.9|0
1638448820000|2021-12-02 12:40:20|12301.79|12301.79|12301.88|12301.88|12301.88|12301.88|12301.79|12301.79|0
1638448830000|2021-12-02 12:40:30|12301.57|12301.57|12301.26|12301.26|12301.57|12301.57|12301.09|12301.09|0
1638448840000|2021-12-02 12:40:40|12300.03|12300.03|12297.83|12297.83|12300.03|12300.03|12297.83|12297.83|0
1638448850000|2021-12-02 12:40:50|12297.66|12297.66|12300.06|12300.06|12300.06|12300.06|12297.66|12297.66|0
1638448860000|2021-12-02 12:41:00|12299.06|12299.06|12298.57|12298.57|12299.06|12299.06|12298.57|12298.57|0
1638448870000|2021-12-02 12:41:10|12298.47|12298.47|12298.61|12298.61|12298.61|12298.61|12298.37|12298.37|0
1638448880000|2021-12-02 12:41:20|12298.53|12298.53|12298.53|12298.53|12298.53|12298.53|12298.53|12298.53|0
1638448890000|2021-12-02 12:41:30|12298.61|12298.61|12298.61|12298.61|12298.61|12298.61|12298.61|12298.61|0
1638448910000|2021-12-02 12:41:50|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|12298.97|0
1638448920000|2021-12-02 12:42:00|12299.21|12299.21|12299.56|12299.56|12299.61|12299.61|12299.21|12299.21|0
1638448930000|2021-12-02 12:42:10|12299.36|12299.36|12299.11|12299.11|12299.36|12299.36|12299.11|12299.11|0
1638448940000|2021-12-02 12:42:20|12299.05|12299.05|12298.9|12298.9|12299.26|12299.26|12298.9|12298.9|0
1638448980000|2021-12-02 12:43:00|12298.49|12298.49|12295.76|12295.76|12298.49|12298.49|12295.27|12295.27|0
1638448990000|2021-12-02 12:43:10|12296.76|12296.76|12296.76|12296.76|12296.76|12296.76|12296.76|12296.76|0
1638449000000|2021-12-02 12:43:20|12296.9|12296.9|12296.9|12296.9|12296.9|12296.9|12296.9|12296.9|0
1638449020000|2021-12-02 12:43:40|12295.42|12295.42|12295.42|12295.42|12295.42|12295.42|12295.42|12295.42|0
1638449030000|2021-12-02 12:43:50|12295.78|12295.78|12295.78|12295.78|12295.78|12295.78|12295.78|12295.78|0
1638449050000|2021-12-02 12:44:10|12295.7|12295.7|12295.7|12295.7|12295.7|12295.7|12295.7|12295.7|0
1638449060000|2021-12-02 12:44:20|12295.48|12295.48|12295.48|12295.48|12295.48|12295.48|12295.48|12295.48|0
1638449070000|2021-12-02 12:44:30|12295.78|12295.78|12295.34|12295.34|12295.78|12295.78|12295.34|12295.34|0
1638449080000|2021-12-02 12:44:40|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|12295.13|0
1638449090000|2021-12-02 12:44:50|12295.34|12295.34|12295.34|12295.34|12295.34|12295.34|12295.34|12295.34|0
1638449100000|2021-12-02 12:45:00|12295.75|12295.75|12300.05|12300.05|12300.05|12300.05|12295.75|12295.75|0
1638449110000|2021-12-02 12:45:10|12299.05|12299.05|12299.05|12299.05|12299.05|12299.05|12299.05|12299.05|0
1638449130000|2021-12-02 12:45:30|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|12301.06|0
1638449150000|2021-12-02 12:45:50|12301.33|12301.33|12301.33|12301.33|12301.33|12301.33|12301.33|12301.33|0
1638449160000|2021-12-02 12:46:00|12303.08|12303.08|12303.08|12303.08|12303.08|12303.08|12303.08|12303.08|0
1638449170000|2021-12-02 12:46:10|12305.09|12305.09|12307.29|12307.29|12307.29|12307.29|12305.09|12305.09|0
1638449180000|2021-12-02 12:46:20|12308.3|12308.3|12308.47|12308.47|12308.47|12308.47|12308.3|12308.3|0
1638449190000|2021-12-02 12:46:30|12308.6|12308.6|12308.6|12308.6|12308.6|12308.6|12308.6|12308.6|0
1638449210000|2021-12-02 12:46:50|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|0
1638449220000|2021-12-02 12:47:00|12307.95|12307.95|12307.95|12307.95|12307.95|12307.95|12307.95|12307.95|0
1638449230000|2021-12-02 12:47:10|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|0
1638449240000|2021-12-02 12:47:20|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|12308.61|0
1638449260000|2021-12-02 12:47:40|12308.39|12308.39|12308.17|12308.17|12308.39|12308.39|12308.17|12308.17|0
1638449280000|2021-12-02 12:48:00|12309.4|12309.4|12308.75|12308.75|12309.75|12309.75|12308.75|12308.75|0
1638449310000|2021-12-02 12:48:30|12310.76|12310.76|12310.33|12310.33|12310.76|12310.76|12310.33|12310.33|0
1638449350000|2021-12-02 12:49:10|12310.49|12310.49|12311.88|12311.88|12311.88|12311.88|12310.49|12310.49|0
1638449360000|2021-12-02 12:49:20|12312.31|12312.31|12312.31|12312.31|12312.31|12312.31|12312.31|12312.31|0
1638449380000|2021-12-02 12:49:40|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|12311.31|0
1638449400000|2021-12-02 12:50:00|12312.54|12312.54|12312.54|12312.54|12312.54|12312.54|12312.54|12312.54|0
1638449410000|2021-12-02 12:50:10|12312.85|12312.85|12312.85|12312.85|12312.85|12312.85|12312.85|12312.85|0
1638449420000|2021-12-02 12:50:20|12313.67|12313.67|12313.67|12313.67|12313.67|12313.67|12313.67|12313.67|0
1638449430000|2021-12-02 12:50:30|12314.02|12314.02|12315.03|12315.03|12315.03|12315.03|12314.02|12314.02|0
1638449440000|2021-12-02 12:50:40|12315.24|12315.24|12314.24|12314.24|12315.24|12315.24|12314.24|12314.24|0
1638449450000|2021-12-02 12:50:50|12314.45|12314.45|12314.29|12314.29|12314.45|12314.45|12314.29|12314.29|0
1638449530000|2021-12-02 12:52:10|12313.93|12313.93|12313.12|12313.12|12313.93|12313.93|12313.12|12313.12|0
1638449560000|2021-12-02 12:52:40|12314.12|12314.12|12314.12|12314.12|12314.12|12314.12|12314.12|12314.12|0
1638449580000|2021-12-02 12:53:00|12313.99|12313.99|12313.99|12313.99|12313.99|12313.99|12313.99|12313.99|0
1638449600000|2021-12-02 12:53:20|12315.22|12315.22|12315.63|12315.63|12315.63|12315.63|12315.22|12315.22|0
1638449620000|2021-12-02 12:53:40|12315.99|12315.99|12316.62|12316.62|12316.62|12316.62|12315.99|12315.99|0
1638449640000|2021-12-02 12:54:00|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|12316.84|0
1638449650000|2021-12-02 12:54:10|12317.2|12317.2|12318.43|12318.43|12318.43|12318.43|12317.2|12317.2|0
1638449660000|2021-12-02 12:54:20|12320.44|12320.44|12320.44|12320.44|12320.44|12320.44|12320.44|12320.44|0
1638449680000|2021-12-02 12:54:40|12321.67|12321.67|12321.84|12321.84|12321.84|12321.84|12321.67|12321.67|0
1638449690000|2021-12-02 12:54:50|12322.85|12322.85|12322.85|12322.85|12322.85|12322.85|12322.85|12322.85|0
1638449700000|2021-12-02 12:55:00|12322.98|12322.98|12324.69|12324.69|12324.69|12324.69|12322.98|12322.98|0
1638449710000|2021-12-02 12:55:10|12325.04|12325.04|12325.48|12325.48|12325.48|12325.48|12325.04|12325.04|0
1638449750000|2021-12-02 12:55:50|12327.49|12327.49|12330.65|12330.65|12330.65|12330.65|12327.49|12327.49|0
1638449760000|2021-12-02 12:56:00|12331.17|12331.17|12331.17|12331.17|12331.17|12331.17|12331.17|12331.17|0
1638449770000|2021-12-02 12:56:10|12331|12331|12331|12331|12331|12331|12331|12331|0
1638449780000|2021-12-02 12:56:20|12330|12330|12328.76|12328.76|12330|12330|12328.76|12328.76|0
1638449850000|2021-12-02 12:57:30|12330|12330|12330.92|12330.92|12330.92|12330.92|12329.92|12329.92|0
1638449880000|2021-12-02 12:58:00|12331.44|12331.44|12331.96|12331.96|12331.96|12331.96|12331.44|12331.44|0
1638449890000|2021-12-02 12:58:10|12333.19|12333.19|12333.19|12333.19|12333.19|12333.19|12333.19|12333.19|0
1638449900000|2021-12-02 12:58:20|12331.96|12331.96|12332.87|12332.87|12332.87|12332.87|12331.96|12331.96|0
1638449910000|2021-12-02 12:58:30|12333.02|12333.02|12333.02|12333.02|12333.02|12333.02|12333.02|12333.02|0
1638449930000|2021-12-02 12:58:50|12335.07|12335.07|12335.07|12335.07|12335.07|12335.07|12335.07|12335.07|0
1638449950000|2021-12-02 12:59:10|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|12337.53|0
1638449960000|2021-12-02 12:59:20|12336.3|12336.3|12336.3|12336.3|12336.3|12336.3|12336.3|12336.3|0
1638449970000|2021-12-02 12:59:30|12336.54|12336.54|12335.18|12335.18|12336.54|12336.54|12335.18|12335.18|0
1638449980000|2021-12-02 12:59:40|12334.36|12334.36|12334.36|12334.36|12334.36|12334.36|12334.36|12334.36|0
1638449990000|2021-12-02 12:59:50|12334.58|12334.58|12334.06|12334.06|12334.58|12334.58|12334.06|12334.06|0
1638450010000|2021-12-02 13:00:10|12333.65|12333.65|12335.29|12335.29|12335.29|12335.29|12333.65|12333.65|0
1638450020000|2021-12-02 13:00:20|12335.81|12335.81|12335.81|12335.81|12335.81|12335.81|12335.81|12335.81|0
1638450030000|2021-12-02 13:00:30|12334.59|12334.59|12334.59|12334.59|12334.59|12334.59|12334.59|12334.59|0
1638450050000|2021-12-02 13:00:50|12335.59|12335.59|12335.59|12335.59|12335.59|12335.59|12335.59|12335.59|0
1638450090000|2021-12-02 13:01:30|12335.43|12335.43|12335.43|12335.43|12335.43|12335.43|12335.43|12335.43|0
1638450100000|2021-12-02 13:01:40|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|12335.48|0
1638450120000|2021-12-02 13:02:00|12335.31|12335.31|12335.31|12335.31|12335.31|12335.31|12335.31|12335.31|0
1638450150000|2021-12-02 13:02:30|12335.09|12335.09|12335.09|12335.09|12335.09|12335.09|12335.09|12335.09|0
1638450160000|2021-12-02 13:02:40|12336.33|12336.33|12336.33|12336.33|12336.33|12336.33|12336.33|12336.33|0
1638450170000|2021-12-02 13:02:50|12336.68|12336.68|12337.69|12337.69|12337.69|12337.69|12336.68|12336.68|0
1638450180000|2021-12-02 13:03:00|12338.69|12338.69|12338.69|12338.69|12338.69|12338.69|12338.69|12338.69|0
1638450200000|2021-12-02 13:03:20|12338.34|12338.34|12338.34|12338.34|12338.34|12338.34|12338.34|12338.34|0
1638450220000|2021-12-02 13:03:40|12339.57|12339.57|12339.57|12339.57|12339.57|12339.57|12339.57|12339.57|0
1638450250000|2021-12-02 13:04:10|12340.57|12340.57|12340.57|12340.57|12340.57|12340.57|12340.57|12340.57|0
1638450260000|2021-12-02 13:04:20|12341.81|12341.81|12342.16|12342.16|12342.16|12342.16|12341.81|12341.81|0
1638450280000|2021-12-02 13:04:40|12342.43|12342.43|12342.43|12342.43|12342.43|12342.43|12342.43|12342.43|0
1638450290000|2021-12-02 13:04:50|12342.54|12342.54|12342.54|12342.54|12342.54|12342.54|12342.54|12342.54|0
1638450340000|2021-12-02 13:05:40|12341.53|12341.53|12340.52|12340.52|12342.76|12342.76|12340.3|12340.3|0
1638450350000|2021-12-02 13:05:50|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|0
1638450360000|2021-12-02 13:06:00|12340.5|12340.5|12340.98|12340.98|12341.49|12341.49|12340.5|12340.5|0
1638450380000|2021-12-02 13:06:20|12339.75|12339.75|12340.1|12340.1|12340.1|12340.1|12339.75|12339.75|0
1638450390000|2021-12-02 13:06:30|12340.51|12340.51|12340.68|12340.68|12340.68|12340.68|12340.51|12340.51|0
1638450400000|2021-12-02 13:06:40|12340.9|12340.9|12343.35|12343.35|12343.35|12343.35|12340.9|12340.9|0
1638450410000|2021-12-02 13:06:50|12343.48|12343.48|12343.61|12343.61|12343.61|12343.61|12343.48|12343.48|0
1638450420000|2021-12-02 13:07:00|12343.78|12343.78|12344.19|12344.19|12344.19|12344.19|12343.78|12343.78|0
1638450530000|2021-12-02 13:08:50|12345.19|12345.19|12346.42|12346.42|12346.42|12346.42|12345.19|12345.19|0
1638450540000|2021-12-02 13:09:00|12346.53|12346.53|12344.42|12344.42|12346.53|12346.53|12344.42|12344.42|0
1638450560000|2021-12-02 13:09:20|12344.58|12344.58|12344.58|12344.58|12344.58|12344.58|12344.58|12344.58|0
1638450580000|2021-12-02 13:09:40|12343.35|12343.35|12343.35|12343.35|12343.35|12343.35|12343.35|12343.35|0
1638450600000|2021-12-02 13:10:00|12343.37|12343.37|12343.37|12343.37|12343.37|12343.37|12343.37|12343.37|0
1638450610000|2021-12-02 13:10:10|12343.78|12343.78|12343.78|12343.78|12343.78|12343.78|12343.78|12343.78|0
1638450630000|2021-12-02 13:10:30|12343.7|12343.7|12343.7|12343.7|12343.7|12343.7|12343.7|12343.7|0
1638450650000|2021-12-02 13:10:50|12343.48|12343.48|12343.48|12343.48|12343.48|12343.48|12343.48|12343.48|0
1638450660000|2021-12-02 13:11:00|12343.14|12343.14|12343.14|12343.14|12343.14|12343.14|12343.14|12343.14|0
1638450680000|2021-12-02 13:11:20|12342.62|12342.62|12342.62|12342.62|12342.62|12342.62|12342.62|12342.62|0
1638450690000|2021-12-02 13:11:30|12342.49|12342.49|12342.49|12342.49|12342.49|12342.49|12342.49|12342.49|0
1638450700000|2021-12-02 13:11:40|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|0
1638450730000|2021-12-02 13:12:10|12343.67|12343.67|12341.86|12341.86|12343.67|12343.67|12341.86|12341.86|0
1638450740000|2021-12-02 13:12:20|12340.85|12340.85|12338.61|12338.61|12340.85|12340.85|12338.61|12338.61|0
1638450750000|2021-12-02 13:12:30|12339.85|12339.85|12339.85|12339.85|12339.85|12339.85|12339.85|12339.85|0
1638450760000|2021-12-02 13:12:40|12340.85|12340.85|12340.85|12340.85|12340.85|12340.85|12340.85|12340.85|0
1638450770000|2021-12-02 13:12:50|12340.9|12340.9|12341|12341|12341|12341|12340.9|12340.9|0
1638450790000|2021-12-02 13:13:10|12342.01|12342.01|12342.01|12342.01|12342.01|12342.01|12342.01|12342.01|0
1638450800000|2021-12-02 13:13:20|12340|12340|12340|12340|12340|12340|12340|12340|0
1638450810000|2021-12-02 13:13:30|12340.17|12340.17|12340.17|12340.17|12340.17|12340.17|12340.17|12340.17|0
1638450820000|2021-12-02 13:13:40|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|12340.34|0
1638450850000|2021-12-02 13:14:10|12341.35|12341.35|12341.35|12341.35|12341.35|12341.35|12341.35|12341.35|0
1638450860000|2021-12-02 13:14:20|12341.19|12341.19|12341.19|12341.19|12341.19|12341.19|12341.19|12341.19|0
1638450870000|2021-12-02 13:14:30|12341.42|12341.42|12341.34|12341.34|12341.42|12341.42|12341.19|12341.19|0
1638450900000|2021-12-02 13:15:00|12341.12|12341.12|12340.69|12340.69|12341.12|12341.12|12340.69|12340.69|0
1638450910000|2021-12-02 13:15:10|12340.5|12340.5|12339.27|12339.27|12340.5|12340.5|12339.27|12339.27|0
1638450920000|2021-12-02 13:15:20|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|12338.47|0
1638450940000|2021-12-02 13:15:40|12339.7|12339.7|12339.7|12339.7|12339.7|12339.7|12339.7|12339.7|0
1638450950000|2021-12-02 13:15:50|12340.11|12340.11|12340.11|12340.11|12340.11|12340.11|12340.11|12340.11|0
1638450960000|2021-12-02 13:16:00|12341.34|12341.34|12341.55|12341.55|12341.55|12341.55|12341.29|12341.29|0
1638450970000|2021-12-02 13:16:10|12341.91|12341.91|12342.26|12342.26|12342.26|12342.26|12341.91|12341.91|0
1638450980000|2021-12-02 13:16:20|12342.62|12342.62|12342.97|12342.97|12342.97|12342.97|12342.62|12342.62|0
1638450990000|2021-12-02 13:16:30|12343.33|12343.33|12343.68|12343.68|12343.68|12343.68|12343.33|12343.33|0
1638451000000|2021-12-02 13:16:40|12343.48|12343.48|12343.12|12343.12|12343.63|12343.63|12343.12|12343.12|0
1638451010000|2021-12-02 13:16:50|12343.58|12343.58|12344.8|12344.8|12344.8|12344.8|12343.58|12343.58|0
1638451020000|2021-12-02 13:17:00|12344.56|12344.56|12346.8|12346.8|12346.8|12346.8|12344.56|12344.56|0
1638451030000|2021-12-02 13:17:10|12347.16|12347.16|12347.16|12347.16|12347.16|12347.16|12347.16|12347.16|0
1638451040000|2021-12-02 13:17:20|12346.94|12346.94|12346.94|12346.94|12346.94|12346.94|12346.94|12346.94|0
1638451050000|2021-12-02 13:17:30|12346.59|12346.59|12345.97|12345.97|12346.59|12346.59|12345.88|12345.88|0
1638451060000|2021-12-02 13:17:40|12346.14|12346.14|12346.14|12346.14|12346.14|12346.14|12346.14|12346.14|0
1638451080000|2021-12-02 13:18:00|12346.31|12346.31|12346.31|12346.31|12346.31|12346.31|12346.31|12346.31|0
1638451110000|2021-12-02 13:18:30|12346.48|12346.48|12346.48|12346.48|12346.48|12346.48|12346.48|12346.48|0
1638451140000|2021-12-02 13:19:00|12345.47|12345.47|12343.24|12343.24|12345.47|12345.47|12343.24|12343.24|0
1638451150000|2021-12-02 13:19:10|12343.02|12343.02|12343.02|12343.02|12343.02|12343.02|12343.02|12343.02|0
1638451160000|2021-12-02 13:19:20|12343.24|12343.24|12343.02|12343.02|12343.24|12343.24|12343.02|12343.02|0
1638451180000|2021-12-02 13:19:40|12342.61|12342.61|12342.61|12342.61|12342.61|12342.61|12342.61|12342.61|0
1638451190000|2021-12-02 13:19:50|12342.2|12342.2|12341.62|12341.62|12342.2|12342.2|12341.62|12341.62|0
1638451200000|2021-12-02 13:20:00|12341.86|12341.86|12341.86|12341.86|12341.86|12341.86|12341.86|12341.86|0
1638451210000|2021-12-02 13:20:10|12340.63|12340.63|12340.28|12340.28|12340.63|12340.63|12340.28|12340.28|0
1638451220000|2021-12-02 13:20:20|12340.04|12340.04|12340.04|12340.04|12340.04|12340.04|12340.04|12340.04|0
1638451260000|2021-12-02 13:21:00|12339.04|12339.04|12338.33|12338.33|12339.04|12339.04|12338.33|12338.33|0
1638451270000|2021-12-02 13:21:10|12337.32|12337.32|12337.32|12337.32|12337.32|12337.32|12337.32|12337.32|0
1638451290000|2021-12-02 13:21:30|12336.61|12336.61|12336.61|12336.61|12336.61|12336.61|12336.61|12336.61|0
1638451300000|2021-12-02 13:21:40|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|0
1638451320000|2021-12-02 13:22:00|12337.86|12337.86|12337.86|12337.86|12337.86|12337.86|12337.86|12337.86|0
1638451340000|2021-12-02 13:22:20|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|12337.45|0
1638451370000|2021-12-02 13:22:50|12336.74|12336.74|12336.97|12336.97|12336.97|12336.97|12336.74|12336.74|0
1638451380000|2021-12-02 13:23:00|12336.8|12336.8|12336.8|12336.8|12336.8|12336.8|12336.8|12336.8|0
1638451400000|2021-12-02 13:23:20|12336.39|12336.39|12333.97|12333.97|12336.39|12336.39|12333.97|12333.97|0
1638451410000|2021-12-02 13:23:30|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|12333.56|0
1638451430000|2021-12-02 13:23:50|12333.21|12333.21|12332.2|12332.2|12333.21|12333.21|12332.2|12332.2|0
1638451440000|2021-12-02 13:24:00|12331.68|12331.68|12330.85|12330.85|12331.68|12331.68|12330.85|12330.85|0
1638451450000|2021-12-02 13:24:10|12330.5|12330.5|12328.13|12328.13|12330.5|12330.5|12328.13|12328.13|0
1638451460000|2021-12-02 13:24:20|12327.57|12327.57|12327.57|12327.57|12327.57|12327.57|12327.57|12327.57|0
1638451500000|2021-12-02 13:25:00|12326.34|12326.34|12324.76|12324.76|12326.34|12326.34|12324.76|12324.76|0
1638451510000|2021-12-02 13:25:10|12326|12326|12325.78|12325.78|12326|12326|12325.78|12325.78|0
1638451520000|2021-12-02 13:25:20|12327.01|12327.01|12326.48|12326.48|12327.01|12327.01|12326.48|12326.48|0
1638451540000|2021-12-02 13:25:40|12325.47|12325.47|12325.47|12325.47|12325.47|12325.47|12325.47|12325.47|0
1638451550000|2021-12-02 13:25:50|12326.48|12326.48|12326.48|12326.48|12326.48|12326.48|12326.48|12326.48|0
1638451560000|2021-12-02 13:26:00|12326.69|12326.69|12326.28|12326.28|12326.69|12326.69|12326.28|12326.28|0
1638451570000|2021-12-02 13:26:10|12326.5|12326.5|12326.91|12326.91|12326.91|12326.91|12326.5|12326.5|0
1638451580000|2021-12-02 13:26:20|12328.33|12328.33|12325.96|12325.96|12329.04|12329.04|12325.96|12325.96|0
1638451590000|2021-12-02 13:26:30|12326.31|12326.31|12326.31|12326.31|12326.31|12326.31|12326.31|12326.31|0
1638451600000|2021-12-02 13:26:40|12326.53|12326.53|12324.48|12324.48|12326.53|12326.53|12324.48|12324.48|0
1638451610000|2021-12-02 13:26:50|12324.26|12324.26|12324.26|12324.26|12324.26|12324.26|12324.26|12324.26|0
1638451620000|2021-12-02 13:27:00|12324.05|12324.05|12324.05|12324.05|12324.05|12324.05|12324.05|12324.05|0
1638451630000|2021-12-02 13:27:10|12324.46|12324.46|12324.46|12324.46|12324.46|12324.46|12324.46|12324.46|0
1638451640000|2021-12-02 13:27:20|12324.67|12324.67|12324.67|12324.67|12324.67|12324.67|12324.67|12324.67|0
1638451650000|2021-12-02 13:27:30|12324.43|12324.43|12324.02|12324.02|12324.43|12324.43|12324.02|12324.02|0
1638451660000|2021-12-02 13:27:40|12322.79|12322.79|12321.04|12321.04|12322.79|12322.79|12320.69|12320.69|0
1638451680000|2021-12-02 13:28:00|12322.05|12322.05|12323.17|12323.17|12323.17|12323.17|12322.05|12322.05|0
1638451690000|2021-12-02 13:28:10|12323.52|12323.52|12323.88|12323.88|12323.88|12323.88|12323.52|12323.52|0
1638451700000|2021-12-02 13:28:20|12323.52|12323.52|12323.52|12323.52|12324.23|12324.23|12323.17|12323.17|0
1638451710000|2021-12-02 13:28:30|12323.88|12323.88|12324.23|12324.23|12324.23|12324.23|12323.88|12323.88|0
1638451720000|2021-12-02 13:28:40|12323.88|12323.88|12325.95|12325.95|12325.95|12325.95|12323.88|12323.88|0
1638451730000|2021-12-02 13:28:50|12326.08|12326.08|12325.02|12325.02|12326.08|12326.08|12325.02|12325.02|0
1638451770000|2021-12-02 13:29:30|12326.25|12326.25|12324.89|12324.89|12326.25|12326.25|12324.89|12324.89|0
1638451780000|2021-12-02 13:29:40|12325.1|12325.1|12325.1|12325.1|12325.1|12325.1|12325.1|12325.1|0
1638451790000|2021-12-02 13:29:50|12324.75|12324.75|12324.75|12324.75|12324.75|12324.75|12324.75|12324.75|0
1638451810000|2021-12-02 13:30:10|12324.34|12324.34|12325.79|12325.79|12325.79|12325.79|12324.34|12324.34|0
1638451820000|2021-12-02 13:30:20|12326.02|12326.02|12326.19|12326.19|12326.19|12326.19|12326.02|12326.02|0
1638451850000|2021-12-02 13:30:50|12326.62|12326.62|12327.86|12327.86|12327.86|12327.86|12326.62|12326.62|0
1638451860000|2021-12-02 13:31:00|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|12326.62|0
1638451890000|2021-12-02 13:31:30|12326.22|12326.22|12326.33|12326.33|12326.33|12326.33|12326.22|12326.22|0
1638451900000|2021-12-02 13:31:40|12326.55|12326.55|12324.83|12324.83|12326.55|12326.55|12324.83|12324.83|0
1638451910000|2021-12-02 13:31:50|12323.19|12323.19|12322.88|12322.88|12323.19|12323.19|12322.75|12322.75|0
1638451920000|2021-12-02 13:32:00|12322.67|12322.67|12322.23|12322.23|12322.69|12322.69|12322.23|12322.23|0
1638451930000|2021-12-02 13:32:10|12320.21|12320.21|12319.5|12319.5|12320.21|12320.21|12319.5|12319.5|0
1638451950000|2021-12-02 13:32:30|12319.72|12319.72|12320.95|12320.95|12320.95|12320.95|12319.72|12319.72|0
1638451960000|2021-12-02 13:32:40|12321.36|12321.36|12321.36|12321.36|12321.36|12321.36|12321.36|12321.36|0
1638451980000|2021-12-02 13:33:00|12323.37|12323.37|12322.37|12322.37|12323.37|12323.37|12322.37|12322.37|0
1638452000000|2021-12-02 13:33:20|12322.8|12322.8|12322.8|12322.8|12322.8|12322.8|12322.8|12322.8|0
1638452010000|2021-12-02 13:33:30|12324.03|12324.03|12324.03|12324.03|12324.03|12324.03|12324.03|12324.03|0
1638452020000|2021-12-02 13:33:40|12325.04|12325.04|12325.45|12325.45|12325.45|12325.45|12325.04|12325.04|0
1638452030000|2021-12-02 13:33:50|12325.62|12325.62|12325.21|12325.21|12325.62|12325.62|12325.21|12325.21|0
1638452040000|2021-12-02 13:34:00|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|12325.23|0
1638452060000|2021-12-02 13:34:20|12325.44|12325.44|12325.98|12325.98|12325.98|12325.98|12325.44|12325.44|0
1638452070000|2021-12-02 13:34:30|12325.76|12325.76|12325.76|12325.76|12325.76|12325.76|12325.76|12325.76|0
1638452100000|2021-12-02 13:35:00|12323.75|12323.75|12324.81|12324.81|12324.81|12324.81|12323.75|12323.75|0
1638452110000|2021-12-02 13:35:10|12324.1|12324.1|12323.23|12323.23|12324.1|12324.1|12320.45|12320.45|0
1638452120000|2021-12-02 13:35:20|12322|12322|12323|12323|12323|12323|12322|12322|0
1638452140000|2021-12-02 13:35:40|12323.22|12323.22|12323.1|12323.1|12323.22|12323.22|12323|12323|0
1638452160000|2021-12-02 13:36:00|12322.89|12322.89|12322.18|12322.18|12322.89|12322.89|12322.18|12322.18|0
1638452170000|2021-12-02 13:36:10|12322.61|12322.61|12322.61|12322.61|12322.61|12322.61|12322.61|12322.61|0
1638452180000|2021-12-02 13:36:20|12322.2|12322.2|12322.08|12322.08|12322.43|12322.43|12322.08|12322.08|0
1638452190000|2021-12-02 13:36:30|12320.07|12320.07|12320.07|12320.07|12320.07|12320.07|12320.07|12320.07|0
1638452220000|2021-12-02 13:37:00|12320.25|12320.25|12324.97|12324.97|12324.97|12324.97|12320.25|12320.25|0
1638452230000|2021-12-02 13:37:10|12325.24|12325.24|12326.03|12326.03|12326.03|12326.03|12325.24|12325.24|0
1638452240000|2021-12-02 13:37:20|12325.67|12325.67|12325.67|12325.67|12325.67|12325.67|12325.67|12325.67|0
1638452250000|2021-12-02 13:37:30|12325.69|12325.69|12326.28|12326.28|12326.28|12326.28|12325.69|12325.69|0
1638452260000|2021-12-02 13:37:40|12326.6|12326.6|12327.83|12327.83|12327.83|12327.83|12326.6|12326.6|0
1638452280000|2021-12-02 13:38:00|12327.52|12327.52|12326.51|12326.51|12327.52|12327.52|12326.51|12326.51|0
1638452290000|2021-12-02 13:38:10|12326.56|12326.56|12326.97|12326.97|12326.97|12326.97|12326.56|12326.56|0
1638452300000|2021-12-02 13:38:20|12327.18|12327.18|12326.99|12326.99|12327.18|12327.18|12326.99|12326.99|0
1638452310000|2021-12-02 13:38:30|12326.84|12326.84|12325.59|12325.59|12326.84|12326.84|12325.59|12325.59|0
1638452320000|2021-12-02 13:38:40|12326.6|12326.6|12325.74|12325.74|12326.6|12326.6|12325.59|12325.59|0
1638452350000|2021-12-02 13:39:10|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|12324.93|0
1638452360000|2021-12-02 13:39:20|12321.82|12321.82|12321.65|12321.65|12322.82|12322.82|12321.65|12321.65|0
1638452370000|2021-12-02 13:39:30|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|12321.78|0
1638452380000|2021-12-02 13:39:40|12320.78|12320.78|12320.78|12320.78|12320.78|12320.78|12320.78|12320.78|0
1638452390000|2021-12-02 13:39:50|12319.54|12319.54|12316.29|12316.29|12319.54|12319.54|12316.29|12316.29|0
1638452400000|2021-12-02 13:40:00|12316.05|12316.05|12316.48|12316.48|12316.48|12316.48|12316.05|12316.05|0
1638452410000|2021-12-02 13:40:10|12317.72|12317.72|12320.53|12320.53|12320.73|12320.73|12317.72|12317.72|0
1638452420000|2021-12-02 13:40:20|12320.8|12320.8|12321.26|12321.26|12321.5|12321.5|12320.8|12320.8|0
1638452430000|2021-12-02 13:40:30|12321.13|12321.13|12321|12321|12321.13|12321.13|12321|12321|0
1638452440000|2021-12-02 13:40:40|12321.13|12321.13|12321.13|12321.13|12321.13|12321.13|12321.13|12321.13|0
1638452450000|2021-12-02 13:40:50|12321.04|12321.04|12321.04|12321.04|12321.04|12321.04|12321.04|12321.04|0
1638452460000|2021-12-02 13:41:00|12320.64|12320.64|12320.64|12320.64|12320.64|12320.64|12320.64|12320.64|0
1638452470000|2021-12-02 13:41:10|12319.64|12319.64|12320.32|12320.32|12320.64|12320.64|12319.64|12319.64|0
1638452480000|2021-12-02 13:41:20|12320.68|12320.68|12320.84|12320.84|12320.84|12320.84|12320.6|12320.6|0
1638452490000|2021-12-02 13:41:30|12319.61|12319.61|12319.25|12319.25|12319.61|12319.61|12319.25|12319.25|0
1638452500000|2021-12-02 13:41:40|12319.13|12319.13|12320.28|12320.28|12320.28|12320.28|12319.13|12319.13|0
1638452510000|2021-12-02 13:41:50|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|12320.02|0
1638452530000|2021-12-02 13:42:10|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|12320.15|0
1638452540000|2021-12-02 13:42:20|12319.79|12319.79|12319.79|12319.79|12319.79|12319.79|12319.79|12319.79|0
1638452550000|2021-12-02 13:42:30|12319.96|12319.96|12320.96|12320.96|12320.96|12320.96|12319.96|12319.96|0
1638452560000|2021-12-02 13:42:40|12319.38|12319.38|12319.38|12319.38|12319.38|12319.38|12319.38|12319.38|0
1638452570000|2021-12-02 13:42:50|12318.14|12318.14|12316.91|12316.91|12318.14|12318.14|12316.91|12316.91|0
1638452580000|2021-12-02 13:43:00|12318.14|12318.14|12318.14|12318.14|12318.14|12318.14|12318.14|12318.14|0
1638452590000|2021-12-02 13:43:10|12318.5|12318.5|12318.85|12318.85|12318.85|12318.85|12318.5|12318.5|0
1638452600000|2021-12-02 13:43:20|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|0
1638452610000|2021-12-02 13:43:30|12317.27|12317.27|12317.98|12317.98|12317.98|12317.98|12317.27|12317.27|0
1638452630000|2021-12-02 13:43:50|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|12317.62|0
1638452640000|2021-12-02 13:44:00|12317.98|12317.98|12317.98|12317.98|12317.98|12317.98|12317.98|12317.98|0
1638452650000|2021-12-02 13:44:10|12318.33|12318.33|12315.28|12315.28|12319.04|12319.04|12315.28|12315.28|0
1638452660000|2021-12-02 13:44:20|12314.28|12314.28|12314.38|12314.38|12314.38|12314.38|12314.02|12314.02|0
1638452670000|2021-12-02 13:44:30|12314.73|12314.73|12313.34|12313.34|12314.73|12314.73|12313.34|12313.34|0
1638452680000|2021-12-02 13:44:40|12313.21|12313.21|12313.92|12313.92|12313.92|12313.92|12313.21|12313.21|0
1638452690000|2021-12-02 13:44:50|12315.15|12315.15|12315.15|12315.15|12315.51|12315.51|12315.15|12315.15|0
1638452700000|2021-12-02 13:45:00|12313.92|12313.92|12312.91|12312.91|12313.92|12313.92|12312.91|12312.91|0
1638452710000|2021-12-02 13:45:10|12311.88|12311.88|12311.12|12311.12|12311.88|12311.88|12311.12|12311.12|0
1638452720000|2021-12-02 13:45:20|12311.46|12311.46|12311.46|12311.46|12311.46|12311.46|12311.46|12311.46|0
1638452740000|2021-12-02 13:45:40|12311.3|12311.3|12311.3|12311.3|12311.3|12311.3|12311.3|12311.3|0
1638452760000|2021-12-02 13:46:00|12312.31|12312.31|12312.96|12312.96|12313.32|12313.32|12312.31|12312.31|0
1638452770000|2021-12-02 13:46:10|12312.69|12312.69|12312.69|12312.69|12312.69|12312.69|12312.69|12312.69|0
1638452780000|2021-12-02 13:46:20|12313.1|12313.1|12313.1|12313.1|12313.1|12313.1|12313.1|12313.1|0
1638452790000|2021-12-02 13:46:30|12313.22|12313.22|12313.22|12313.22|12313.22|12313.22|12313.22|12313.22|0
1638452800000|2021-12-02 13:46:40|12313.1|12313.1|12312.34|12312.34|12313.1|12313.1|12312.34|12312.34|0
1638452820000|2021-12-02 13:47:00|12311.33|12311.33|12311.44|12311.44|12311.44|12311.44|12311.33|12311.33|0
1638452830000|2021-12-02 13:47:10|12311.65|12311.65|12311.65|12311.65|12311.65|12311.65|12311.65|12311.65|0
1638452840000|2021-12-02 13:47:20|12310.94|12310.94|12311.95|12311.95|12311.95|12311.95|12310.94|12310.94|0
1638452860000|2021-12-02 13:47:40|12312.66|12312.66|12312.66|12312.66|12312.66|12312.66|12312.66|12312.66|0
1638452870000|2021-12-02 13:47:50|12312.49|12312.49|12312.66|12312.66|12312.66|12312.66|12312.49|12312.49|0
1638452880000|2021-12-02 13:48:00|12312.3|12312.3|12312.03|12312.03|12312.3|12312.3|12312.03|12312.03|0
1638452890000|2021-12-02 13:48:10|12312.39|12312.39|12313.54|12313.54|12313.54|12313.54|12312.39|12312.39|0
1638452910000|2021-12-02 13:48:30|12311.79|12311.79|12310.78|12310.78|12311.79|12311.79|12310.78|12310.78|0
1638452940000|2021-12-02 13:49:00|12310.07|12310.07|12309.84|12309.84|12310.07|12310.07|12309.4|12309.4|0
1638452950000|2021-12-02 13:49:10|12309.67|12309.67|12309.85|12309.85|12310.02|12310.02|12309.67|12309.67|0
1638452960000|2021-12-02 13:49:20|12310.08|12310.08|12310.08|12310.08|12310.08|12310.08|12310.08|12310.08|0
1638452970000|2021-12-02 13:49:30|12311.09|12311.09|12311.44|12311.44|12311.44|12311.44|12311.09|12311.09|0
1638453000000|2021-12-02 13:50:00|12311.03|12311.03|12311.98|12311.98|12311.98|12311.98|12311.03|12311.03|0
1638453020000|2021-12-02 13:50:20|12312.25|12312.25|12312.25|12312.25|12312.25|12312.25|12312.25|12312.25|0
1638453030000|2021-12-02 13:50:30|12312.78|12312.78|12313.19|12313.19|12313.19|12313.19|12312.78|12312.78|0
1638453040000|2021-12-02 13:50:40|12314.42|12314.42|12314.42|12314.42|12314.42|12314.42|12314.42|12314.42|0
1638453060000|2021-12-02 13:51:00|12315.65|12315.65|12317.42|12317.42|12317.42|12317.42|12315.65|12315.65|0
1638453070000|2021-12-02 13:51:10|12317.94|12317.94|12317.94|12317.94|12317.94|12317.94|12317.94|12317.94|0
1638453080000|2021-12-02 13:51:20|12318.15|12318.15|12317.94|12317.94|12318.15|12318.15|12317.94|12317.94|0
1638453090000|2021-12-02 13:51:30|12317.7|12317.7|12317.7|12317.7|12317.7|12317.7|12317.7|12317.7|0
1638453100000|2021-12-02 13:51:40|12318.05|12318.05|12319.28|12319.28|12319.28|12319.28|12318.05|12318.05|0
1638453110000|2021-12-02 13:51:50|12319.52|12319.52|12319.52|12319.52|12319.76|12319.76|12319.52|12319.52|0
1638453140000|2021-12-02 13:52:20|12319.76|12319.76|12320.99|12320.99|12320.99|12320.99|12319.76|12319.76|0
1638453150000|2021-12-02 13:52:30|12324.01|12324.01|12324.01|12324.01|12324.01|12324.01|12324.01|12324.01|0
1638453180000|2021-12-02 13:53:00|12324.18|12324.18|12324.54|12324.54|12324.54|12324.54|12324.18|12324.18|0
1638453190000|2021-12-02 13:53:10|12323.83|12323.83|12325.27|12325.27|12325.27|12325.27|12323.83|12323.83|0
1638453220000|2021-12-02 13:53:40|12324.04|12324.04|12326.28|12326.28|12326.28|12326.28|12324.04|12324.04|0
1638453240000|2021-12-02 13:54:00|12325.27|12325.27|12324.27|12324.27|12325.27|12325.27|12323.26|12323.26|0
1638453250000|2021-12-02 13:54:10|12324.48|12324.48|12325.49|12325.49|12325.49|12325.49|12324.48|12324.48|0
1638453260000|2021-12-02 13:54:20|12325.84|12325.84|12327.78|12327.78|12327.78|12327.78|12325.84|12325.84|0
1638453280000|2021-12-02 13:54:40|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|12327.07|0
1638453310000|2021-12-02 13:55:10|12327.23|12327.23|12327.07|12327.07|12327.23|12327.23|12327.07|12327.07|0
1638453320000|2021-12-02 13:55:20|12327.15|12327.15|12326.99|12326.99|12327.15|12327.15|12326.99|12326.99|0
1638453330000|2021-12-02 13:55:30|12326.73|12326.73|12326.73|12326.73|12326.73|12326.73|12326.73|12326.73|0
1638453350000|2021-12-02 13:55:50|12326.37|12326.37|12326.37|12326.37|12326.37|12326.37|12326.37|12326.37|0
1638453430000|2021-12-02 13:57:10|12327.44|12327.44|12326.92|12326.92|12327.44|12327.44|12326.92|12326.92|0
1638453440000|2021-12-02 13:57:20|12325.69|12325.69|12326.04|12326.04|12326.04|12326.04|12325.69|12325.69|0
1638453450000|2021-12-02 13:57:30|12325.63|12325.63|12325.63|12325.63|12325.63|12325.63|12325.63|12325.63|0
1638453460000|2021-12-02 13:57:40|12325.74|12325.74|12325.74|12325.74|12325.74|12325.74|12325.74|12325.74|0
1638453470000|2021-12-02 13:57:50|12326.35|12326.35|12325.46|12325.46|12326.35|12326.35|12325.46|12325.46|0
1638453480000|2021-12-02 13:58:00|12325.65|12325.65|12324.2|12324.2|12325.65|12325.65|12324.2|12324.2|0
1638453490000|2021-12-02 13:58:10|12324.61|12324.61|12324.69|12324.69|12324.69|12324.69|12324.61|12324.61|0
1638453500000|2021-12-02 13:58:20|12324.34|12324.34|12323.98|12323.98|12324.34|12324.34|12323.98|12323.98|0
1638453510000|2021-12-02 13:58:30|12324.34|12324.34|12324.69|12324.69|12324.69|12324.69|12324.34|12324.34|0
1638453540000|2021-12-02 13:59:00|12324.34|12324.34|12327.5|12327.5|12327.5|12327.5|12324.34|12324.34|0
1638453550000|2021-12-02 13:59:10|12328.51|12328.51|12329.04|12329.04|12329.04|12329.04|12328.51|12328.51|0
1638453560000|2021-12-02 13:59:20|12328.82|12328.82|12328.82|12328.82|12329.04|12329.04|12328.82|12328.82|0
1638453570000|2021-12-02 13:59:30|12330.05|12330.05|12333.03|12333.03|12333.03|12333.03|12330.05|12330.05|0
1638453580000|2021-12-02 13:59:40|12334.04|12334.04|12334.04|12334.04|12334.04|12334.04|12334.04|12334.04|0
1638453600000|2021-12-02 14:00:00|12332.8|12332.8|12332.29|12332.29|12332.8|12332.8|12332.29|12332.29|0
1638453610000|2021-12-02 14:00:10|12332.8|12332.8|12332.59|12332.59|12332.8|12332.8|12332.59|12332.59|0
1638453620000|2021-12-02 14:00:20|12332.94|12332.94|12336.6|12336.6|12336.6|12336.6|12332.94|12332.94|0
1638453640000|2021-12-02 14:00:40|12336.33|12336.33|12336.33|12336.33|12336.33|12336.33|12336.33|12336.33|0
1638453670000|2021-12-02 14:01:10|12337.33|12337.33|12339.5|12339.5|12339.5|12339.5|12337.33|12337.33|0
1638453690000|2021-12-02 14:01:30|12340.02|12340.02|12340.53|12340.53|12340.53|12340.53|12340.02|12340.02|0
1638453700000|2021-12-02 14:01:40|12339.3|12339.3|12341.82|12341.82|12341.82|12341.82|12338.87|12338.87|0
1638453710000|2021-12-02 14:01:50|12341.41|12341.41|12341.92|12341.92|12341.92|12341.92|12341.41|12341.41|0
1638453720000|2021-12-02 14:02:00|12340.69|12340.69|12341.48|12341.48|12341.48|12341.48|12340.26|12340.26|0
1638453740000|2021-12-02 14:02:20|12342.02|12342.02|12342.02|12342.02|12342.02|12342.02|12342.02|12342.02|0
1638453750000|2021-12-02 14:02:30|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|12341.85|0
1638453760000|2021-12-02 14:02:40|12341.63|12341.63|12341.02|12341.02|12341.63|12341.63|12341.02|12341.02|0
1638453770000|2021-12-02 14:02:50|12339.79|12339.79|12339.06|12339.06|12339.79|12339.79|12339.06|12339.06|0
1638453780000|2021-12-02 14:03:00|12338.84|12338.84|12339.01|12339.01|12339.01|12339.01|12338.84|12338.84|0
1638453790000|2021-12-02 14:03:10|12338.89|12338.89|12337.58|12337.58|12338.89|12338.89|12337.58|12337.58|0
1638453810000|2021-12-02 14:03:30|12337.23|12337.23|12335.84|12335.84|12337.23|12337.23|12335.84|12335.84|0
1638453820000|2021-12-02 14:03:40|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|12335.71|0
1638453840000|2021-12-02 14:04:00|12336.94|12336.94|12338.58|12338.58|12338.58|12338.58|12336.94|12336.94|0
1638453850000|2021-12-02 14:04:10|12338.81|12338.81|12340.4|12340.4|12340.59|12340.59|12338.58|12338.58|0
1638453860000|2021-12-02 14:04:20|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|12340.5|0
1638453870000|2021-12-02 14:04:30|12339.49|12339.49|12339.08|12339.08|12339.49|12339.49|12339.08|12339.08|0
1638453880000|2021-12-02 14:04:40|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|12336.85|0
1638453890000|2021-12-02 14:04:50|12336.2|12336.2|12335.2|12335.2|12336.2|12336.2|12335.2|12335.2|0
1638453900000|2021-12-02 14:05:00|12334.72|12334.72|12334.72|12334.72|12334.72|12334.72|12334.72|12334.72|0
1638453920000|2021-12-02 14:05:20|12335.23|12335.23|12335.45|12335.45|12335.45|12335.45|12335.23|12335.23|0
1638453940000|2021-12-02 14:05:40|12334.38|12334.38|12334.38|12334.38|12334.38|12334.38|12334.38|12334.38|0
1638453950000|2021-12-02 14:05:50|12334.74|12334.74|12334.74|12334.74|12334.74|12334.74|12334.74|12334.74|0
1638453960000|2021-12-02 14:06:00|12333.73|12333.73|12334.21|12334.21|12334.21|12334.21|12333.49|12333.49|0
1638453970000|2021-12-02 14:06:10|12334.51|12334.51|12334.29|12334.29|12334.51|12334.51|12334.29|12334.29|0
1638453980000|2021-12-02 14:06:20|12333.06|12333.06|12330.75|12330.75|12333.06|12333.06|12330.67|12330.67|0
1638453990000|2021-12-02 14:06:30|12330.23|12330.23|12328.46|12328.46|12330.23|12330.23|12328.46|12328.46|0
1638454000000|2021-12-02 14:06:40|12327.23|12327.23|12325.9|12325.9|12327.23|12327.23|12325.9|12325.9|0
1638454020000|2021-12-02 14:07:00|12324.67|12324.67|12324.94|12324.94|12324.94|12324.94|12324.67|12324.67|0
1638454030000|2021-12-02 14:07:10|12325.35|12325.35|12325.35|12325.35|12325.35|12325.35|12325.35|12325.35|0
1638454040000|2021-12-02 14:07:20|12326.58|12326.58|12325.83|12325.83|12326.58|12326.58|12325.83|12325.83|0
1638454050000|2021-12-02 14:07:30|12324.82|12324.82|12324|12324|12324.82|12324.82|12323.82|12323.82|0
1638454060000|2021-12-02 14:07:40|12325.01|12325.01|12325.01|12325.01|12325.01|12325.01|12325.01|12325.01|0
1638454090000|2021-12-02 14:08:10|12324.6|12324.6|12326|12326|12326|12326|12324.6|12324.6|0
1638454110000|2021-12-02 14:08:30|12325.92|12325.92|12325.92|12325.92|12325.92|12325.92|12325.92|12325.92|0
1638454130000|2021-12-02 14:08:50|12324.37|12324.37|12324.37|12324.37|12324.37|12324.37|12324.37|12324.37|0
1638454140000|2021-12-02 14:09:00|12323.85|12323.85|12324.86|12324.86|12324.86|12324.86|12323.85|12323.85|0
1638454160000|2021-12-02 14:09:20|12324.64|12324.64|12323.64|12323.64|12324.64|12324.64|12323.64|12323.64|0
1638454170000|2021-12-02 14:09:30|12322.41|12322.41|12322|12322|12322.41|12322.41|12322|12322|0
1638454180000|2021-12-02 14:09:40|12323|12323|12323|12323|12323|12323|12323|12323|0
1638454190000|2021-12-02 14:09:50|12323.17|12323.17|12323.17|12323.17|12323.17|12323.17|12323.17|12323.17|0
1638454200000|2021-12-02 14:10:00|12323.02|12323.02|12325.99|12325.99|12325.99|12325.99|12322.78|12322.78|0
1638454230000|2021-12-02 14:10:30|12324.76|12324.76|12324.76|12324.76|12324.76|12324.76|12324.76|12324.76|0
1638454240000|2021-12-02 14:10:40|12325.11|12325.11|12325.11|12325.11|12325.11|12325.11|12325.11|12325.11|0
1638454250000|2021-12-02 14:10:50|12324.11|12324.11|12323.27|12323.27|12324.11|12324.11|12323.1|12323.1|0
1638454270000|2021-12-02 14:11:10|12325.28|12325.28|12325.28|12325.28|12325.28|12325.28|12325.28|12325.28|0
1638454280000|2021-12-02 14:11:20|12327.3|12327.3|12327.3|12327.3|12327.3|12327.3|12327.3|12327.3|0
1638454290000|2021-12-02 14:11:30|12327.65|12327.65|12328.2|12328.2|12328.2|12328.2|12327.65|12327.65|0
1638454300000|2021-12-02 14:11:40|12328.56|12328.56|12328.56|12328.56|12328.56|12328.56|12328.56|12328.56|0
1638454310000|2021-12-02 14:11:50|12328.34|12328.34|12328.56|12328.56|12328.56|12328.56|12328.34|12328.34|0
1638454320000|2021-12-02 14:12:00|12328.92|12328.92|12328.84|12328.84|12328.92|12328.92|12328.84|12328.84|0
1638454350000|2021-12-02 14:12:30|12329.84|12329.84|12328.57|12328.57|12329.84|12329.84|12328.57|12328.57|0
1638454370000|2021-12-02 14:12:50|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|12328.73|0
1638454380000|2021-12-02 14:13:00|12327.31|12327.31|12327.05|12327.05|12327.31|12327.31|12327.05|12327.05|0
1638454390000|2021-12-02 14:13:10|12325.81|12325.81|12323.58|12323.58|12325.81|12325.81|12323.58|12323.58|0
1638454400000|2021-12-02 14:13:20|12323.41|12323.41|12323.41|12323.41|12323.41|12323.41|12323.41|12323.41|0
1638454420000|2021-12-02 14:13:40|12322.41|12322.41|12322.24|12322.24|12322.41|12322.41|12322.24|12322.24|0
1638454430000|2021-12-02 14:13:50|12322.65|12322.65|12322.65|12322.65|12322.65|12322.65|12322.65|12322.65|0
1638454440000|2021-12-02 14:14:00|12323.65|12323.65|12326.27|12326.27|12326.27|12326.27|12323.65|12323.65|0
1638454450000|2021-12-02 14:14:10|12326.63|12326.63|12326.63|12326.63|12326.63|12326.63|12326.63|12326.63|0
1638454460000|2021-12-02 14:14:20|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|12328.64|0
1638454470000|2021-12-02 14:14:30|12328.77|12328.77|12329.57|12329.57|12329.77|12329.77|12328.77|12328.77|0
1638454480000|2021-12-02 14:14:40|12330.8|12330.8|12332.18|12332.18|12332.18|12332.18|12330.8|12330.8|0
1638454490000|2021-12-02 14:14:50|12331.18|12331.18|12331.18|12331.18|12331.18|12331.18|12331.18|12331.18|0
1638454510000|2021-12-02 14:15:10|12329.95|12329.95|12329.95|12329.95|12329.95|12329.95|12329.95|12329.95|0
1638454520000|2021-12-02 14:15:20|12330.18|12330.18|12331.14|12331.14|12333.64|12333.64|12330.18|12330.18|0
1638454540000|2021-12-02 14:15:40|12330.9|12330.9|12330.38|12330.38|12330.9|12330.9|12330.38|12330.38|0
1638454560000|2021-12-02 14:16:00|12330.74|12330.74|12330.38|12330.38|12330.74|12330.74|12330.38|12330.38|0
1638454570000|2021-12-02 14:16:10|12329.38|12329.38|12329.38|12329.38|12329.38|12329.38|12329.38|12329.38|0
1638454580000|2021-12-02 14:16:20|12327.96|12327.96|12327.96|12327.96|12327.96|12327.96|12327.96|12327.96|0
1638454600000|2021-12-02 14:16:40|12327.75|12327.75|12327.75|12327.75|12327.75|12327.75|12327.75|12327.75|0
1638454610000|2021-12-02 14:16:50|12326.52|12326.52|12324.28|12324.28|12326.52|12326.52|12324.28|12324.28|0
1638454620000|2021-12-02 14:17:00|12325.29|12325.29|12325.29|12325.29|12325.29|12325.29|12325.29|12325.29|0
1638454640000|2021-12-02 14:17:20|12324.93|12324.93|12323.92|12323.92|12324.93|12324.93|12323.92|12323.92|0
1638454670000|2021-12-02 14:17:50|12324.44|12324.44|12324.25|12324.25|12324.66|12324.66|12324.25|12324.25|0
1638454680000|2021-12-02 14:18:00|12324.46|12324.46|12324.46|12324.46|12324.46|12324.46|12324.46|12324.46|0
1638454710000|2021-12-02 14:18:30|12325.02|12325.02|12325.38|12325.38|12325.38|12325.38|12325.02|12325.02|0
1638454720000|2021-12-02 14:18:40|12325.79|12325.79|12325.79|12325.79|12325.79|12325.79|12325.79|12325.79|0
1638454730000|2021-12-02 14:18:50|12326.79|12326.79|12326.28|12326.28|12326.79|12326.79|12326.28|12326.28|0
1638454740000|2021-12-02 14:19:00|12326.35|12326.35|12326.35|12326.35|12326.35|12326.35|12326.35|12326.35|0
1638454750000|2021-12-02 14:19:10|12325.65|12325.65|12326.62|12326.62|12326.62|12326.62|12325.65|12325.65|0
1638454790000|2021-12-02 14:19:50|12326.45|12326.45|12326.45|12326.45|12326.45|12326.45|12326.45|12326.45|0
1638454830000|2021-12-02 14:20:30|12326.1|12326.1|12326.1|12326.1|12326.1|12326.1|12326.1|12326.1|0
1638454850000|2021-12-02 14:20:50|12325.83|12325.83|12325.83|12325.83|12325.83|12325.83|12325.83|12325.83|0
1638454870000|2021-12-02 14:21:10|12327.06|12327.06|12327.06|12327.06|12327.06|12327.06|12327.06|12327.06|0
1638454890000|2021-12-02 14:21:30|12326.94|12326.94|12327.21|12327.21|12327.21|12327.21|12326.94|12326.94|0
1638454900000|2021-12-02 14:21:40|12327.57|12327.57|12328.57|12328.57|12328.57|12328.57|12327.57|12327.57|0
1638454910000|2021-12-02 14:21:50|12327.57|12327.57|12327.57|12327.57|12327.57|12327.57|12327.57|12327.57|0
1638454920000|2021-12-02 14:22:00|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|0
1638454930000|2021-12-02 14:22:10|12329.58|12329.58|12328.57|12328.57|12329.58|12329.58|12328.57|12328.57|0
1638454940000|2021-12-02 14:22:20|12330.58|12330.58|12331.81|12331.81|12331.81|12331.81|12330.58|12330.58|0
1638454950000|2021-12-02 14:22:30|12332.22|12332.22|12332.38|12332.38|12332.38|12332.38|12332.22|12332.22|0
1638454960000|2021-12-02 14:22:40|12332.64|12332.64|12332.64|12332.64|12332.64|12332.64|12332.64|12332.64|0
1638454970000|2021-12-02 14:22:50|12332.56|12332.56|12332.73|12332.73|12332.73|12332.73|12332.56|12332.56|0
1638454980000|2021-12-02 14:23:00|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|12333.74|0
1638454990000|2021-12-02 14:23:10|12332.73|12332.73|12332.73|12332.73|12332.73|12332.73|12332.73|12332.73|0
1638455010000|2021-12-02 14:23:30|12333.09|12333.09|12334.1|12334.1|12334.1|12334.1|12333.09|12333.09|0
1638455020000|2021-12-02 14:23:40|12334.31|12334.31|12334.31|12334.31|12334.31|12334.31|12334.31|12334.31|0
1638455030000|2021-12-02 14:23:50|12334.62|12334.62|12334.62|12334.62|12334.62|12334.62|12334.62|12334.62|0
1638455050000|2021-12-02 14:24:10|12334.46|12334.46|12334.46|12334.46|12334.46|12334.46|12334.46|12334.46|0
1638455070000|2021-12-02 14:24:30|12333.05|12333.05|12331.82|12331.82|12333.05|12333.05|12331.82|12331.82|0
1638455100000|2021-12-02 14:25:00|12331.74|12331.74|12329.41|12329.41|12331.74|12331.74|12329.41|12329.41|0
1638455110000|2021-12-02 14:25:10|12329.68|12329.68|12328.67|12328.67|12329.68|12329.68|12328.67|12328.67|0
1638455130000|2021-12-02 14:25:30|12327.86|12327.86|12327.94|12327.94|12327.94|12327.94|12327.86|12327.86|0
1638455150000|2021-12-02 14:25:50|12327.78|12327.78|12327.78|12327.78|12327.78|12327.78|12327.78|12327.78|0
1638455170000|2021-12-02 14:26:10|12327.65|12327.65|12327.65|12327.65|12327.65|12327.65|12327.65|12327.65|0
1638455180000|2021-12-02 14:26:20|12327.24|12327.24|12327.24|12327.24|12327.24|12327.24|12327.24|12327.24|0
1638455190000|2021-12-02 14:26:30|12330.07|12330.07|12330.07|12330.07|12330.07|12330.07|12330.07|12330.07|0
1638455200000|2021-12-02 14:26:40|12331.3|12331.3|12332.31|12332.31|12332.31|12332.31|12331.3|12331.3|0
1638455220000|2021-12-02 14:27:00|12333.31|12333.31|12333.82|12333.82|12334.83|12334.83|12333.02|12333.02|0
1638455230000|2021-12-02 14:27:10|12334.83|12334.83|12333.82|12333.82|12334.83|12334.83|12333.82|12333.82|0
1638455250000|2021-12-02 14:27:30|12333.99|12333.99|12334.75|12334.75|12334.75|12334.75|12333.99|12333.99|0
1638455260000|2021-12-02 14:27:40|12335.98|12335.98|12336.03|12336.03|12336.03|12336.03|12335.98|12335.98|0
1638455270000|2021-12-02 14:27:50|12336.63|12336.63|12337.51|12337.51|12338.02|12338.02|12336.63|12336.63|0
1638455280000|2021-12-02 14:28:00|12338.52|12338.52|12338.24|12338.24|12338.52|12338.52|12338.11|12338.11|0
1638455290000|2021-12-02 14:28:10|12338.48|12338.48|12338.48|12338.48|12338.48|12338.48|12338.48|12338.48|0
1638455300000|2021-12-02 14:28:20|12338.22|12338.22|12337.83|12337.83|12338.22|12338.22|12337.83|12337.83|0
1638455310000|2021-12-02 14:28:30|12337.31|12337.31|12337.31|12337.31|12337.31|12337.31|12337.31|12337.31|0
1638455320000|2021-12-02 14:28:40|12336.08|12336.08|12336.13|12336.13|12336.13|12336.13|12335.7|12335.7|0
1638455330000|2021-12-02 14:28:50|12337.36|12337.36|12337.36|12337.36|12337.36|12337.36|12337.36|12337.36|0
1638455340000|2021-12-02 14:29:00|12338.07|12338.07|12338.07|12338.07|12338.07|12338.07|12338.07|12338.07|0
1638455370000|2021-12-02 14:29:30|12339.3|12339.3|12342.06|12342.06|12342.06|12342.06|12339.3|12339.3|0
1638455380000|2021-12-02 14:29:40|12342.58|12342.58|12343.7|12343.7|12343.7|12343.7|12342.58|12342.58|0
1638455390000|2021-12-02 14:29:50|12343.34|12343.34|12343.7|12343.7|12343.7|12343.7|12343.34|12343.34|0
1638455400000|2021-12-02 14:30:00|12343.43|12343.43|12342.49|12342.49|12343.43|12343.43|12340.63|12340.63|0
1638455410000|2021-12-02 14:30:10|12343.53|12343.53|12343.58|12343.58|12344.09|12344.09|12343.53|12343.53|0
1638455420000|2021-12-02 14:30:20|12343.31|12343.31|12341.59|12341.59|12343.31|12343.31|12341.59|12341.59|0
1638455430000|2021-12-02 14:30:30|12341.86|12341.86|12342.41|12342.41|12342.41|12342.41|12341.86|12341.86|0
1638455440000|2021-12-02 14:30:40|12343.64|12343.64|12343.81|12343.81|12343.81|12343.81|12343.64|12343.64|0
1638455450000|2021-12-02 14:30:50|12346.83|12346.83|12347.83|12347.83|12347.83|12347.83|12346.83|12346.83|0
1638455460000|2021-12-02 14:31:00|12348.24|12348.24|12348.24|12348.24|12348.24|12348.24|12348.24|12348.24|0
1638455470000|2021-12-02 14:31:10|12349.06|12349.06|12354.04|12354.04|12355.05|12355.05|12349.06|12349.06|0
1638455480000|2021-12-02 14:31:20|12353.97|12353.97|12352.55|12352.55|12354.02|12354.02|12352.37|12352.37|0
1638455490000|2021-12-02 14:31:30|12351.32|12351.32|12351.08|12351.08|12352.33|12352.33|12351.08|12351.08|0
1638455500000|2021-12-02 14:31:40|12351|12351|12349.29|12349.29|12351|12351|12349.29|12349.29|0
1638455510000|2021-12-02 14:31:50|12350.29|12350.29|12351.76|12351.76|12351.76|12351.76|12350.29|12350.29|0
1638455520000|2021-12-02 14:32:00|12352.03|12352.03|12350.8|12350.8|12352.03|12352.03|12350.8|12350.8|0
1638455530000|2021-12-02 14:32:10|12351.07|12351.07|12350.84|12350.84|12351.07|12351.07|12350.84|12350.84|0
1638455540000|2021-12-02 14:32:20|12352.07|12352.07|12354.82|12354.82|12354.82|12354.82|12352.07|12352.07|0
1638455550000|2021-12-02 14:32:30|12354.6|12354.6|12354.6|12354.6|12354.6|12354.6|12354.6|12354.6|0
1638455560000|2021-12-02 14:32:40|12355.12|12355.12|12358.42|12358.42|12358.58|12358.58|12355.12|12355.12|0
1638455570000|2021-12-02 14:32:50|12359.65|12359.65|12359.48|12359.48|12359.65|12359.65|12358.25|12358.25|0
1638455580000|2021-12-02 14:33:00|12359.67|12359.67|12360.72|12360.72|12360.72|12360.72|12359.67|12359.67|0
1638455590000|2021-12-02 14:33:10|12360.64|12360.64|12359.94|12359.94|12361.65|12361.65|12359.68|12359.68|0
1638455600000|2021-12-02 14:33:20|12360.75|12360.75|12357.33|12357.33|12360.75|12360.75|12357.33|12357.33|0
1638455610000|2021-12-02 14:33:30|12357.06|12357.06|12354.78|12354.78|12357.06|12357.06|12354.7|12354.7|0
1638455620000|2021-12-02 14:33:40|12354.92|12354.92|12355|12355|12355|12355|12354.92|12354.92|0
1638455630000|2021-12-02 14:33:50|12355.03|12355.03|12354.85|12354.85|12355.03|12355.03|12354.85|12354.85|0
1638455640000|2021-12-02 14:34:00|12356.08|12356.08|12360|12360|12360|12360|12356.08|12356.08|0
1638455660000|2021-12-02 14:34:20|12360.26|12360.26|12360.88|12360.88|12360.88|12360.88|12360.26|12360.26|0
1638455670000|2021-12-02 14:34:30|12359.88|12359.88|12356.66|12356.66|12359.88|12359.88|12356.66|12356.66|0
1638455680000|2021-12-02 14:34:40|12357.89|12357.89|12358.9|12358.9|12358.9|12358.9|12357.89|12357.89|0
1638455690000|2021-12-02 14:34:50|12359.72|12359.72|12361.05|12361.05|12361.05|12361.05|12359.72|12359.72|0
1638455700000|2021-12-02 14:35:00|12361.27|12361.27|12360.28|12360.28|12361.51|12361.51|12360.28|12360.28|0
1638455710000|2021-12-02 14:35:10|12359.87|12359.87|12351.85|12351.85|12359.87|12359.87|12350.85|12350.85|0
1638455720000|2021-12-02 14:35:20|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|0
1638455740000|2021-12-02 14:35:40|12351.56|12351.56|12356.51|12356.51|12357.52|12357.52|12351.56|12351.56|0
1638455750000|2021-12-02 14:35:50|12356.56|12356.56|12362.82|12362.82|12362.82|12362.82|12356.56|12356.56|0
1638455760000|2021-12-02 14:36:00|12363.08|12363.08|12368.25|12368.25|12368.25|12368.25|12361.49|12361.49|0
1638455770000|2021-12-02 14:36:10|12369.48|12369.48|12370.11|12370.11|12370.11|12370.11|12369.48|12369.48|0
1638455780000|2021-12-02 14:36:20|12371.34|12371.34|12376.95|12376.95|12376.95|12376.95|12371.34|12371.34|0
1638455790000|2021-12-02 14:36:30|12376.87|12376.87|12378.05|12378.05|12378.05|12378.05|12376.87|12376.87|0
1638455800000|2021-12-02 14:36:40|12378.26|12378.26|12378.26|12378.26|12378.26|12378.26|12378.26|12378.26|0
1638455820000|2021-12-02 14:37:00|12379.9|12379.9|12375.75|12375.75|12379.9|12379.9|12375.75|12375.75|0
1638455830000|2021-12-02 14:37:10|12375.91|12375.91|12374.84|12374.84|12376.07|12376.07|12374.84|12374.84|0
1638455840000|2021-12-02 14:37:20|12375.2|12375.2|12375.41|12375.41|12375.41|12375.41|12375.2|12375.2|0
1638455850000|2021-12-02 14:37:30|12375.77|12375.77|12377.91|12377.91|12377.91|12377.91|12375.77|12375.77|0
1638455860000|2021-12-02 14:37:40|12376.9|12376.9|12377.93|12377.93|12378.34|12378.34|12376.9|12376.9|0
1638455870000|2021-12-02 14:37:50|12378.1|12378.1|12378.45|12378.45|12378.45|12378.45|12378.1|12378.1|0
1638455890000|2021-12-02 14:38:10|12378.61|12378.61|12378.61|12378.61|12378.61|12378.61|12378.61|12378.61|0
1638455900000|2021-12-02 14:38:20|12377.38|12377.38|12376.37|12376.37|12377.38|12377.38|12376.37|12376.37|0
1638455930000|2021-12-02 14:38:50|12376.59|12376.59|12379.79|12379.79|12379.79|12379.79|12376.59|12376.59|0
1638455940000|2021-12-02 14:39:00|12379.94|12379.94|12379.84|12379.84|12379.94|12379.94|12379.53|12379.53|0
1638455950000|2021-12-02 14:39:10|12380.35|12380.35|12381.58|12381.58|12381.58|12381.58|12380.35|12380.35|0
1638455960000|2021-12-02 14:39:20|12380.35|12380.35|12378.53|12378.53|12380.35|12380.35|12377.16|12377.16|0
1638455970000|2021-12-02 14:39:30|12379.76|12379.76|12382.08|12382.08|12382.08|12382.08|12379.76|12379.76|0
1638455980000|2021-12-02 14:39:40|12381.84|12381.84|12381.84|12381.84|12381.84|12381.84|12381.84|12381.84|0
1638455990000|2021-12-02 14:39:50|12382.35|12382.35|12390.19|12390.19|12390.19|12390.19|12382.35|12382.35|0
1638456000000|2021-12-02 14:40:00|12390.35|12390.35|12391.17|12391.17|12391.57|12391.57|12390.35|12390.35|0
1638456010000|2021-12-02 14:40:10|12392.17|12392.17|12393.71|12393.71|12393.88|12393.88|12392.17|12392.17|0
1638456020000|2021-12-02 14:40:20|12394.42|12394.42|12394.64|12394.64|12394.64|12394.64|12394.42|12394.42|0
1638456040000|2021-12-02 14:40:40|12394.85|12394.85|12394.85|12394.85|12394.85|12394.85|12394.85|12394.85|0
1638456050000|2021-12-02 14:40:50|12395.07|12395.07|12395.44|12395.44|12397.08|12397.08|12395.07|12395.07|0
1638456060000|2021-12-02 14:41:00|12395.08|12395.08|12396.19|12396.19|12396.27|12396.27|12395.08|12395.08|0
1638456070000|2021-12-02 14:41:10|12396.11|12396.11|12395.78|12395.78|12396.37|12396.37|12395.78|12395.78|0
1638456080000|2021-12-02 14:41:20|12394.77|12394.77|12392.8|12392.8|12394.77|12394.77|12392.59|12392.59|0
1638456090000|2021-12-02 14:41:30|12392.67|12392.67|12390.22|12390.22|12392.67|12392.67|12390.13|12390.13|0
1638456100000|2021-12-02 14:41:40|12388.99|12388.99|12388.99|12388.99|12388.99|12388.99|12388.99|12388.99|0
1638456110000|2021-12-02 14:41:50|12388.64|12388.64|12387.22|12387.22|12388.64|12388.64|12387.22|12387.22|0
1638456120000|2021-12-02 14:42:00|12385.99|12385.99|12387.71|12387.71|12387.71|12387.71|12385.91|12385.91|0
1638456140000|2021-12-02 14:42:20|12388.72|12388.72|12389.29|12389.29|12389.29|12389.29|12387.71|12387.71|0
1638456150000|2021-12-02 14:42:30|12389.56|12389.56|12392.15|12392.15|12392.15|12392.15|12389.56|12389.56|0
1638456160000|2021-12-02 14:42:40|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|12393.15|0
1638456170000|2021-12-02 14:42:50|12394.38|12394.38|12394.38|12394.38|12394.38|12394.38|12394.38|12394.38|0
1638456180000|2021-12-02 14:43:00|12393.38|12393.38|12396.01|12396.01|12396.01|12396.01|12393.38|12393.38|0
1638456190000|2021-12-02 14:43:10|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|12397.01|0
1638456200000|2021-12-02 14:43:20|12397.06|12397.06|12397.23|12397.23|12397.23|12397.23|12397.06|12397.06|0
1638456210000|2021-12-02 14:43:30|12397.75|12397.75|12398.27|12398.27|12398.27|12398.27|12397.75|12397.75|0
1638456220000|2021-12-02 14:43:40|12398.48|12398.48|12399.49|12399.49|12399.49|12399.49|12398.48|12398.48|0
1638456230000|2021-12-02 14:43:50|12400.01|12400.01|12401.24|12401.24|12401.24|12401.24|12400.01|12400.01|0
1638456240000|2021-12-02 14:44:00|12401.12|12401.12|12401.37|12401.37|12401.37|12401.37|12401|12401|0
1638456250000|2021-12-02 14:44:10|12400.14|12400.14|12400.14|12400.14|12400.14|12400.14|12400.14|12400.14|0
1638456260000|2021-12-02 14:44:20|12400.85|12400.85|12400.85|12400.85|12400.85|12400.85|12400.85|12400.85|0
1638456270000|2021-12-02 14:44:30|12400.77|12400.77|12400.77|12400.77|12400.77|12400.77|12400.77|12400.77|0
1638456280000|2021-12-02 14:44:40|12402|12402|12402.3|12402.3|12402.38|12402.38|12402|12402|0
1638456290000|2021-12-02 14:44:50|12402.49|12402.49|12402.49|12402.49|12402.49|12402.49|12402.49|12402.49|0
1638456300000|2021-12-02 14:45:00|12402.84|12402.84|12401.19|12401.19|12402.84|12402.84|12400.86|12400.86|0
1638456310000|2021-12-02 14:45:10|12401.35|12401.35|12401.35|12401.35|12401.35|12401.35|12401.35|12401.35|0
1638456320000|2021-12-02 14:45:20|12401.4|12401.4|12402.13|12402.13|12402.13|12402.13|12401.4|12401.4|0
1638456330000|2021-12-02 14:45:30|12404.14|12404.14|12407.66|12407.66|12407.81|12407.81|12404.14|12404.14|0
1638456340000|2021-12-02 14:45:40|12407.81|12407.81|12408.01|12408.01|12408.01|12408.01|12407.66|12407.66|0
1638456360000|2021-12-02 14:46:00|12407.01|12407.01|12406.49|12406.49|12407.01|12407.01|12406.49|12406.49|0
1638456370000|2021-12-02 14:46:10|12406.53|12406.53|12404.89|12404.89|12406.53|12406.53|12404.89|12404.89|0
1638456380000|2021-12-02 14:46:20|12405.24|12405.24|12402.94|12402.94|12405.6|12405.6|12402.94|12402.94|0
1638456390000|2021-12-02 14:46:30|12401.88|12401.88|12395.91|12395.91|12402.23|12402.23|12395.91|12395.91|0
1638456400000|2021-12-02 14:46:40|12395.74|12395.74|12392.75|12392.75|12395.74|12395.74|12392.75|12392.75|0
1638456410000|2021-12-02 14:46:50|12392.53|12392.53|12392.31|12392.31|12392.53|12392.53|12392.31|12392.31|0
1638456420000|2021-12-02 14:47:00|12392.35|12392.35|12391.85|12391.85|12392.35|12392.35|12391.5|12391.5|0
1638456440000|2021-12-02 14:47:20|12392.86|12392.86|12393.21|12393.21|12393.21|12393.21|12392.86|12392.86|0
1638456450000|2021-12-02 14:47:30|12394.44|12394.44|12397.57|12397.57|12397.57|12397.57|12394.44|12394.44|0
1638456460000|2021-12-02 14:47:40|12397.79|12397.79|12397.79|12397.79|12397.79|12397.79|12397.79|12397.79|0
1638456470000|2021-12-02 14:47:50|12397.43|12397.43|12397.43|12397.43|12397.43|12397.43|12397.43|12397.43|0
1638456480000|2021-12-02 14:48:00|12397.45|12397.45|12391.62|12391.62|12397.45|12397.45|12391.62|12391.62|0
1638456490000|2021-12-02 14:48:10|12391.46|12391.46|12391.77|12391.77|12391.77|12391.77|12391.46|12391.46|0
1638456500000|2021-12-02 14:48:20|12391.99|12391.99|12391.99|12391.99|12391.99|12391.99|12391.99|12391.99|0
1638456510000|2021-12-02 14:48:30|12391.84|12391.84|12395.54|12395.54|12395.54|12395.54|12391.84|12391.84|0
1638456520000|2021-12-02 14:48:40|12395.46|12395.46|12396.65|12396.65|12396.65|12396.65|12395.43|12395.43|0
1638456530000|2021-12-02 14:48:50|12396.52|12396.52|12398.32|12398.32|12398.32|12398.32|12396.52|12396.52|0
1638456540000|2021-12-02 14:49:00|12398.84|12398.84|12398.99|12398.99|12400.22|12400.22|12398.84|12398.84|0
1638456550000|2021-12-02 14:49:10|12398.72|12398.72|12398.72|12398.72|12398.72|12398.72|12398.72|12398.72|0
1638456560000|2021-12-02 14:49:20|12397.9|12397.9|12394.07|12394.07|12397.9|12397.9|12394.07|12394.07|0
1638456570000|2021-12-02 14:49:30|12394.23|12394.23|12393.99|12393.99|12394.23|12394.23|12393.99|12393.99|0
1638456580000|2021-12-02 14:49:40|12393.68|12393.68|12393.55|12393.55|12393.68|12393.68|12393.47|12393.47|0
1638456590000|2021-12-02 14:49:50|12393.7|12393.7|12393.7|12393.7|12393.7|12393.7|12393.7|12393.7|0
1638456600000|2021-12-02 14:50:00|12397.46|12397.46|12396.16|12396.16|12397.46|12397.46|12396.16|12396.16|0
1638456610000|2021-12-02 14:50:10|12395.8|12395.8|12394.8|12394.8|12395.8|12395.8|12394.8|12394.8|0
1638456620000|2021-12-02 14:50:20|12395.15|12395.15|12395.15|12395.15|12395.15|12395.15|12395.15|12395.15|0
1638456630000|2021-12-02 14:50:30|12395.23|12395.23|12396.46|12396.46|12396.46|12396.46|12395.23|12395.23|0
1638456640000|2021-12-02 14:50:40|12397.88|12397.88|12399.32|12399.32|12399.32|12399.32|12397.88|12397.88|0
1638456650000|2021-12-02 14:50:50|12398.31|12398.31|12391.35|12391.35|12398.31|12398.31|12391.35|12391.35|0
1638456660000|2021-12-02 14:51:00|12391.65|12391.65|12392.44|12392.44|12392.66|12392.66|12391.65|12391.65|0
1638456670000|2021-12-02 14:51:10|12392.52|12392.52|12393.8|12393.8|12394.24|12394.24|12392.52|12392.52|0
1638456680000|2021-12-02 14:51:20|12394.02|12394.02|12394.24|12394.24|12394.24|12394.24|12394.02|12394.02|0
1638456690000|2021-12-02 14:51:30|12393.97|12393.97|12396.91|12396.91|12396.99|12396.99|12393.97|12393.97|0
1638456700000|2021-12-02 14:51:40|12396.73|12396.73|12396.54|12396.54|12396.73|12396.73|12396.54|12396.54|0
1638456710000|2021-12-02 14:51:50|12397.54|12397.54|12397.95|12397.95|12397.95|12397.95|12397.54|12397.54|0
1638456720000|2021-12-02 14:52:00|12398.22|12398.22|12400.62|12400.62|12400.62|12400.62|12398.22|12398.22|0
1638456730000|2021-12-02 14:52:10|12399.61|12399.61|12400.62|12400.62|12400.62|12400.62|12399.61|12399.61|0
1638456740000|2021-12-02 14:52:20|12401.62|12401.62|12403.44|12403.44|12403.44|12403.44|12401.62|12401.62|0
1638456750000|2021-12-02 14:52:30|12404.68|12404.68|12404.68|12404.68|12405.91|12405.91|12404.68|12404.68|0
1638456770000|2021-12-02 14:52:50|12404.92|12404.92|12404.92|12404.92|12404.92|12404.92|12404.92|12404.92|0
1638456780000|2021-12-02 14:53:00|12404.68|12404.68|12403.13|12403.13|12404.68|12404.68|12403.06|12403.06|0
1638456790000|2021-12-02 14:53:10|12403.21|12403.21|12407.09|12407.09|12407.09|12407.09|12403.21|12403.21|0
1638456810000|2021-12-02 14:53:30|12407.33|12407.33|12407.59|12407.59|12408.2|12408.2|12406.8|12406.8|0
1638456820000|2021-12-02 14:53:40|12407.71|12407.71|12407.82|12407.82|12407.82|12407.82|12407.71|12407.71|0
1638456830000|2021-12-02 14:53:50|12410.84|12410.84|12414.14|12414.14|12414.14|12414.14|12410.84|12410.84|0
1638456840000|2021-12-02 14:54:00|12415.38|12415.38|12417.4|12417.4|12417.4|12417.4|12415.22|12415.22|0
1638456850000|2021-12-02 14:54:10|12417.23|12417.23|12418.05|12418.05|12418.05|12418.05|12417.23|12417.23|0
1638456860000|2021-12-02 14:54:20|12420.51|12420.51|12422.56|12422.56|12422.56|12422.56|12420.51|12420.51|0
1638456870000|2021-12-02 14:54:30|12423.57|12423.57|12424.8|12424.8|12424.8|12424.8|12423.57|12423.57|0
1638456880000|2021-12-02 14:54:40|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|0
1638456890000|2021-12-02 14:54:50|12425.04|12425.04|12425.04|12425.04|12425.04|12425.04|12425.04|12425.04|0
1638456900000|2021-12-02 14:55:00|12424.82|12424.82|12423.5|12423.5|12424.82|12424.82|12422.81|12422.81|0
1638456910000|2021-12-02 14:55:10|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|12423.74|0
1638456920000|2021-12-02 14:55:20|12422.73|12422.73|12419.82|12419.82|12422.73|12422.73|12419.43|12419.43|0
1638456930000|2021-12-02 14:55:30|12419.65|12419.65|12420.66|12420.66|12420.66|12420.66|12419.65|12419.65|0
1638456940000|2021-12-02 14:55:40|12421.66|12421.66|12421.66|12421.66|12421.66|12421.66|12421.66|12421.66|0
1638456960000|2021-12-02 14:56:00|12422.07|12422.07|12423.07|12423.07|12423.07|12423.07|12421.92|12421.92|0
1638456970000|2021-12-02 14:56:10|12425.08|12425.08|12423.42|12423.42|12425.08|12425.08|12423.42|12423.42|0
1638456980000|2021-12-02 14:56:20|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|0
1638456990000|2021-12-02 14:56:30|12423.42|12423.42|12421.24|12421.24|12423.42|12423.42|12421.24|12421.24|0
1638457000000|2021-12-02 14:56:40|12421.39|12421.39|12422.4|12422.4|12422.4|12422.4|12421.39|12421.39|0
1638457010000|2021-12-02 14:56:50|12421.69|12421.69|12419.95|12419.95|12421.69|12421.69|12419.95|12419.95|0
1638457020000|2021-12-02 14:57:00|12417.93|12417.93|12416.7|12416.7|12417.93|12417.93|12416.7|12416.7|0
1638457030000|2021-12-02 14:57:10|12414.69|12414.69|12410.26|12410.26|12414.69|12414.69|12410.11|12410.11|0
1638457040000|2021-12-02 14:57:20|12410.67|12410.67|12413.78|12413.78|12413.78|12413.78|12410.54|12410.54|0
1638457050000|2021-12-02 14:57:30|12414|12414|12415|12415|12415|12415|12414|12414|0
1638457070000|2021-12-02 14:57:50|12414.79|12414.79|12414.79|12414.79|12414.79|12414.79|12414.79|12414.79|0
1638457080000|2021-12-02 14:58:00|12415|12415|12419.52|12419.52|12419.52|12419.52|12415|12415|0
1638457100000|2021-12-02 14:58:20|12419.74|12419.74|12418.27|12418.27|12419.74|12419.74|12418.27|12418.27|0
1638457110000|2021-12-02 14:58:30|12418.44|12418.44|12418.44|12418.44|12418.44|12418.44|12418.44|12418.44|0
1638457120000|2021-12-02 14:58:40|12418.88|12418.88|12418.88|12418.88|12418.88|12418.88|12418.88|12418.88|0
1638457140000|2021-12-02 14:59:00|12419.23|12419.23|12419.68|12419.68|12419.68|12419.68|12419.23|12419.23|0
1638457150000|2021-12-02 14:59:10|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|0
1638457160000|2021-12-02 14:59:20|12418.45|12418.45|12418.26|12418.26|12418.45|12418.45|12418.05|12418.05|0
1638457170000|2021-12-02 14:59:30|12418.16|12418.16|12418.16|12418.16|12418.16|12418.16|12418.16|12418.16|0
1638457180000|2021-12-02 14:59:40|12418.14|12418.14|12417.79|12417.79|12418.14|12418.14|12417.79|12417.79|0
1638457190000|2021-12-02 14:59:50|12418.14|12418.14|12416.37|12416.37|12418.14|12418.14|12416.37|12416.37|0
1638457200000|2021-12-02 15:00:00|12415.14|12415.14|12410.38|12410.38|12415.14|12415.14|12409.04|12409.04|0
1638457210000|2021-12-02 15:00:10|12408.37|12408.37|12400.75|12400.75|12408.37|12408.37|12399.71|12399.71|0
1638457220000|2021-12-02 15:00:20|12402.77|12402.77|12402.04|12402.04|12403.04|12403.04|12402.04|12402.04|0
1638457230000|2021-12-02 15:00:30|12400.8|12400.8|12399.66|12399.66|12400.94|12400.94|12399.66|12399.66|0
1638457240000|2021-12-02 15:00:40|12399.15|12399.15|12396.02|12396.02|12399.15|12399.15|12394.17|12394.17|0
1638457250000|2021-12-02 15:00:50|12395.66|12395.66|12390.43|12390.43|12395.66|12395.66|12390.43|12390.43|0
1638457260000|2021-12-02 15:01:00|12390.03|12390.03|12390.22|12390.22|12390.22|12390.22|12389.81|12389.81|0
1638457270000|2021-12-02 15:01:10|12390.33|12390.33|12389.31|12389.31|12390.33|12390.33|12389.22|12389.22|0
1638457280000|2021-12-02 15:01:20|12390.54|12390.54|12387.94|12387.94|12390.77|12390.77|12387.94|12387.94|0
1638457290000|2021-12-02 15:01:30|12387.63|12387.63|12384.66|12384.66|12387.63|12387.63|12384.66|12384.66|0
1638457300000|2021-12-02 15:01:40|12383.65|12383.65|12382.42|12382.42|12383.65|12383.65|12382.42|12382.42|0
1638457310000|2021-12-02 15:01:50|12382.15|12382.15|12382.15|12382.15|12383.16|12383.16|12382.15|12382.15|0
1638457320000|2021-12-02 15:02:00|12382.27|12382.27|12384.84|12384.84|12385.2|12385.2|12382.27|12382.27|0
1638457330000|2021-12-02 15:02:10|12385.2|12385.2|12384.55|12384.55|12385.2|12385.2|12383.9|12383.9|0
1638457340000|2021-12-02 15:02:20|12383.55|12383.55|12384.61|12384.61|12384.96|12384.96|12383.55|12383.55|0
1638457360000|2021-12-02 15:02:40|12384.27|12384.27|12386.09|12386.09|12386.09|12386.09|12384.27|12384.27|0
1638457370000|2021-12-02 15:02:50|12386.3|12386.3|12386.3|12386.3|12386.3|12386.3|12386.3|12386.3|0
1638457380000|2021-12-02 15:03:00|12385.07|12385.07|12387.85|12387.85|12387.85|12387.85|12385.07|12385.07|0
1638457400000|2021-12-02 15:03:20|12389.08|12389.08|12398.15|12398.15|12398.15|12398.15|12389.08|12389.08|0
1638457410000|2021-12-02 15:03:30|12398.41|12398.41|12398.41|12398.41|12398.41|12398.41|12398.41|12398.41|0
1638457420000|2021-12-02 15:03:40|12398.82|12398.82|12398.82|12398.82|12398.82|12398.82|12398.82|12398.82|0
1638457440000|2021-12-02 15:04:00|12399.18|12399.18|12400.57|12400.57|12400.57|12400.57|12399.18|12399.18|0
1638457450000|2021-12-02 15:04:10|12400.98|12400.98|12400.98|12400.98|12400.98|12400.98|12400.98|12400.98|0
1638457460000|2021-12-02 15:04:20|12401.2|12401.2|12401.2|12401.2|12401.2|12401.2|12401.2|12401.2|0
1638457480000|2021-12-02 15:04:40|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|0
1638457490000|2021-12-02 15:04:50|12405.38|12405.38|12405.37|12405.37|12405.53|12405.53|12405.37|12405.37|0
1638457500000|2021-12-02 15:05:00|12405.2|12405.2|12404|12404|12405.55|12405.55|12403.78|12403.78|0
1638457510000|2021-12-02 15:05:10|12403.87|12403.87|12403.87|12403.87|12403.87|12403.87|12403.87|12403.87|0
1638457520000|2021-12-02 15:05:20|12404.13|12404.13|12405.78|12405.78|12405.78|12405.78|12404.13|12404.13|0
1638457530000|2021-12-02 15:05:30|12408.79|12408.79|12408.79|12408.79|12408.79|12408.79|12408.79|12408.79|0
1638457540000|2021-12-02 15:05:40|12407.79|12407.79|12405.54|12405.54|12407.79|12407.79|12405.54|12405.54|0
1638457550000|2021-12-02 15:05:50|12405.52|12405.52|12402.5|12402.5|12405.52|12405.52|12402.5|12402.5|0
1638457560000|2021-12-02 15:06:00|12402.34|12402.34|12402.34|12402.34|12402.34|12402.34|12402.34|12402.34|0
1638457570000|2021-12-02 15:06:10|12402.68|12402.68|12402.68|12402.68|12402.68|12402.68|12402.68|12402.68|0
1638457590000|2021-12-02 15:06:30|12403.2|12403.2|12403.2|12403.2|12403.2|12403.2|12403.2|12403.2|0
1638457600000|2021-12-02 15:06:40|12401.97|12401.97|12401.75|12401.75|12401.97|12401.97|12401.75|12401.75|0
1638457610000|2021-12-02 15:06:50|12401.4|12401.4|12403.89|12403.89|12403.89|12403.89|12401.18|12401.18|0
1638457620000|2021-12-02 15:07:00|12404.9|12404.9|12404.9|12404.9|12404.9|12404.9|12404.9|12404.9|0
1638457630000|2021-12-02 15:07:10|12405.25|12405.25|12406.38|12406.38|12407.08|12407.08|12405.25|12405.25|0
1638457640000|2021-12-02 15:07:20|12405.37|12405.37|12405.59|12405.59|12405.59|12405.59|12405.37|12405.37|0
1638457650000|2021-12-02 15:07:30|12406.02|12406.02|12406.81|12406.81|12407.02|12407.02|12406.02|12406.02|0
1638457660000|2021-12-02 15:07:40|12407.21|12407.21|12406.21|12406.21|12407.21|12407.21|12406.21|12406.21|0
1638457680000|2021-12-02 15:08:00|12405.85|12405.85|12408.06|12408.06|12408.06|12408.06|12405.85|12405.85|0
1638457690000|2021-12-02 15:08:10|12407.84|12407.84|12407.84|12407.84|12407.84|12407.84|12407.84|12407.84|0
1638457700000|2021-12-02 15:08:20|12406.61|12406.61|12405.61|12405.61|12406.61|12406.61|12405.61|12405.61|0
1638457710000|2021-12-02 15:08:30|12405.2|12405.2|12404.98|12404.98|12405.2|12405.2|12404.98|12404.98|0
1638457720000|2021-12-02 15:08:40|12403.39|12403.39|12403.04|12403.04|12403.39|12403.39|12403.04|12403.04|0
1638457730000|2021-12-02 15:08:50|12403.39|12403.39|12403.39|12403.39|12403.39|12403.39|12403.39|12403.39|0
1638457740000|2021-12-02 15:09:00|12403.8|12403.8|12403.56|12403.56|12405.81|12405.81|12403.56|12403.56|0
1638457750000|2021-12-02 15:09:10|12403.4|12403.4|12400.65|12400.65|12403.4|12403.4|12400.65|12400.65|0
1638457760000|2021-12-02 15:09:20|12400.38|12400.38|12397.49|12397.49|12400.38|12400.38|12397.41|12397.41|0
1638457770000|2021-12-02 15:09:30|12397.01|12397.01|12396.88|12396.88|12397.01|12397.01|12396.88|12396.88|0
1638457780000|2021-12-02 15:09:40|12396.61|12396.61|12394.62|12394.62|12396.61|12396.61|12394.62|12394.62|0
1638457790000|2021-12-02 15:09:50|12394.46|12394.46|12394.57|12394.57|12394.87|12394.87|12394.16|12394.16|0
1638457800000|2021-12-02 15:10:00|12392.11|12392.11|12393.59|12393.59|12393.59|12393.59|12391.58|12391.58|0
1638457820000|2021-12-02 15:10:20|12393.23|12393.23|12395.44|12395.44|12395.8|12395.8|12392.86|12392.86|0
1638457830000|2021-12-02 15:10:30|12395.03|12395.03|12395.03|12395.03|12395.03|12395.03|12395.03|12395.03|0
1638457840000|2021-12-02 15:10:40|12394.88|12394.88|12394.4|12394.4|12394.88|12394.88|12394.4|12394.4|0
1638457850000|2021-12-02 15:10:50|12392.95|12392.95|12390.05|12390.05|12393.17|12393.17|12390.05|12390.05|0
1638457860000|2021-12-02 15:11:00|12388.04|12388.04|12389.94|12389.94|12389.94|12389.94|12387.56|12387.56|0
1638457870000|2021-12-02 15:11:10|12390.29|12390.29|12390.81|12390.81|12390.81|12390.81|12390.29|12390.29|0
1638457880000|2021-12-02 15:11:20|12389.8|12389.8|12387.95|12387.95|12389.8|12389.8|12387.95|12387.95|0
1638457890000|2021-12-02 15:11:30|12387.81|12387.81|12386.9|12386.9|12387.81|12387.81|12386.86|12386.86|0
1638457900000|2021-12-02 15:11:40|12385.08|12385.08|12384.05|12384.05|12385.08|12385.08|12384.05|12384.05|0
1638457910000|2021-12-02 15:11:50|12384.26|12384.26|12384.5|12384.5|12384.5|12384.5|12384.26|12384.26|0
1638457920000|2021-12-02 15:12:00|12384.61|12384.61|12384.37|12384.37|12385.18|12385.18|12384.37|12384.37|0
1638457930000|2021-12-02 15:12:10|12384.47|12384.47|12383.51|12383.51|12384.47|12384.47|12383.51|12383.51|0
1638457940000|2021-12-02 15:12:20|12385.87|12385.87|12386.16|12386.16|12386.16|12386.16|12385.87|12385.87|0
1638457950000|2021-12-02 15:12:30|12386.52|12386.52|12390.78|12390.78|12390.78|12390.78|12386.16|12386.16|0
1638457960000|2021-12-02 15:12:40|12390.95|12390.95|12389.95|12389.95|12391.36|12391.36|12389.95|12389.95|0
1638457970000|2021-12-02 15:12:50|12390.46|12390.46|12390.46|12390.46|12390.46|12390.46|12390.46|12390.46|0
1638457990000|2021-12-02 15:13:10|12390.57|12390.57|12390.51|12390.51|12390.57|12390.57|12390.51|12390.51|0
1638458020000|2021-12-02 15:13:40|12390|12390|12389.64|12389.64|12390|12390|12389.64|12389.64|0
1638458030000|2021-12-02 15:13:50|12390|12390|12389.64|12389.64|12390|12390|12389.64|12389.64|0
1638458060000|2021-12-02 15:14:20|12390.24|12390.24|12393.51|12393.51|12393.51|12393.51|12390.24|12390.24|0
1638458070000|2021-12-02 15:14:30|12393.3|12393.3|12394.12|12394.12|12394.12|12394.12|12393.3|12393.3|0
1638458090000|2021-12-02 15:14:50|12394.36|12394.36|12394.36|12394.36|12394.36|12394.36|12394.36|12394.36|0
1638458100000|2021-12-02 15:15:00|12394.63|12394.63|12395.42|12395.42|12399.06|12399.06|12394.63|12394.63|0
1638458110000|2021-12-02 15:15:10|12394.41|12394.41|12388.71|12388.71|12394.41|12394.41|12388.71|12388.71|0
1638458130000|2021-12-02 15:15:30|12387.48|12387.48|12386.2|12386.2|12387.48|12387.48|12386.2|12386.2|0
1638458150000|2021-12-02 15:15:50|12385.89|12385.89|12385.89|12385.89|12385.89|12385.89|12385.89|12385.89|0
1638458160000|2021-12-02 15:16:00|12384.66|12384.66|12383.24|12383.24|12384.66|12384.66|12382.89|12382.89|0
1638458170000|2021-12-02 15:16:10|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|12382.9|0
1638458180000|2021-12-02 15:16:20|12381.67|12381.67|12381.67|12381.67|12381.67|12381.67|12381.67|12381.67|0
1638458190000|2021-12-02 15:16:30|12381.84|12381.84|12381.84|12381.84|12381.84|12381.84|12381.84|12381.84|0
1638458210000|2021-12-02 15:16:50|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|0
1638458220000|2021-12-02 15:17:00|12382.17|12382.17|12382.17|12382.17|12382.17|12382.17|12382.17|12382.17|0
1638458230000|2021-12-02 15:17:10|12381.17|12381.17|12381.17|12381.17|12381.17|12381.17|12381.17|12381.17|0
1638458250000|2021-12-02 15:17:30|12380.65|12380.65|12380.38|12380.38|12380.65|12380.65|12380.12|12380.12|0
1638458260000|2021-12-02 15:17:40|12380.62|12380.62|12378.11|12378.11|12380.62|12380.62|12377.4|12377.4|0
1638458270000|2021-12-02 15:17:50|12377.11|12377.11|12377.22|12377.22|12378.11|12378.11|12376.21|12376.21|0
1638458290000|2021-12-02 15:18:10|12378.22|12378.22|12372.17|12372.17|12378.22|12378.22|12372.17|12372.17|0
1638458300000|2021-12-02 15:18:20|12371.46|12371.46|12370.58|12370.58|12371.81|12371.81|12370.58|12370.58|0
1638458310000|2021-12-02 15:18:30|12370.17|12370.17|12368.38|12368.38|12370.17|12370.17|12368.38|12368.38|0
1638458320000|2021-12-02 15:18:40|12369.61|12369.61|12369.61|12369.61|12369.61|12369.61|12369.61|12369.61|0
1638458330000|2021-12-02 15:18:50|12370.84|12370.84|12369.61|12369.61|12370.84|12370.84|12369.61|12369.61|0
1638458340000|2021-12-02 15:19:00|12370.02|12370.02|12369.49|12369.49|12370.02|12370.02|12369.49|12369.49|0
1638458350000|2021-12-02 15:19:10|12369.9|12369.9|12371.64|12371.64|12371.64|12371.64|12369.9|12369.9|0
1638458360000|2021-12-02 15:19:20|12371.76|12371.76|12371.76|12371.76|12371.76|12371.76|12371.76|12371.76|0
1638458370000|2021-12-02 15:19:30|12371.6|12371.6|12371.6|12371.6|12371.6|12371.6|12371.6|12371.6|0
1638458380000|2021-12-02 15:19:40|12372.61|12372.61|12375.29|12375.29|12375.29|12375.29|12372.61|12372.61|0
1638458390000|2021-12-02 15:19:50|12376.1|12376.1|12375.92|12375.92|12377.15|12377.15|12375.92|12375.92|0
1638458400000|2021-12-02 15:20:00|12375.37|12375.37|12375.37|12375.37|12375.37|12375.37|12375.37|12375.37|0
1638458410000|2021-12-02 15:20:10|12375.15|12375.15|12375.15|12375.15|12375.15|12375.15|12375.15|12375.15|0
1638458420000|2021-12-02 15:20:20|12375.37|12375.37|12372.13|12372.13|12375.37|12375.37|12372.13|12372.13|0
1638458440000|2021-12-02 15:20:40|12371.89|12371.89|12371.54|12371.54|12371.89|12371.89|12371.54|12371.54|0
1638458450000|2021-12-02 15:20:50|12370.53|12370.53|12369.59|12369.59|12370.53|12370.53|12369.59|12369.59|0
1638458460000|2021-12-02 15:21:00|12370.59|12370.59|12370.54|12370.54|12370.59|12370.59|12370.54|12370.54|0
1638458470000|2021-12-02 15:21:10|12371.55|12371.55|12372.16|12372.16|12372.55|12372.55|12371.55|12371.55|0
1638458480000|2021-12-02 15:21:20|12371.15|12371.15|12371.5|12371.5|12371.5|12371.5|12370.82|12370.82|0
1638458490000|2021-12-02 15:21:30|12371.34|12371.34|12371.55|12371.55|12371.55|12371.55|12371.12|12371.12|0
1638458500000|2021-12-02 15:21:40|12372.56|12372.56|12375.73|12375.73|12375.73|12375.73|12372.56|12372.56|0
1638458510000|2021-12-02 15:21:50|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|12376.74|0
1638458520000|2021-12-02 15:22:00|12376.96|12376.96|12381.35|12381.35|12381.35|12381.35|12376.83|12376.83|0
1638458530000|2021-12-02 15:22:10|12381.4|12381.4|12381.74|12381.74|12381.91|12381.91|12381.4|12381.4|0
1638458550000|2021-12-02 15:22:30|12380.74|12380.74|12381.57|12381.57|12381.57|12381.57|12380.74|12380.74|0
1638458560000|2021-12-02 15:22:40|12382.1|12382.1|12386.68|12386.68|12386.68|12386.68|12382.1|12382.1|0
1638458570000|2021-12-02 15:22:50|12387.69|12387.69|12387.69|12387.69|12387.69|12387.69|12387.69|12387.69|0
1638458580000|2021-12-02 15:23:00|12387.9|12387.9|12387.61|12387.61|12387.9|12387.9|12386.9|12386.9|0
1638458590000|2021-12-02 15:23:10|12387.2|12387.2|12387.2|12387.2|12387.2|12387.2|12387.2|12387.2|0
1638458610000|2021-12-02 15:23:30|12388.43|12388.43|12389.43|12389.43|12389.43|12389.43|12388.43|12388.43|0
1638458620000|2021-12-02 15:23:40|12388.92|12388.92|12388.92|12388.92|12388.92|12388.92|12388.92|12388.92|0
1638458630000|2021-12-02 15:23:50|12389.09|12389.09|12389.09|12389.09|12389.09|12389.09|12389.09|12389.09|0
1638458640000|2021-12-02 15:24:00|12390.32|12390.32|12393.78|12393.78|12393.78|12393.78|12390.32|12390.32|0
1638458650000|2021-12-02 15:24:10|12394.09|12394.09|12394.07|12394.07|12394.09|12394.09|12393.08|12393.08|0
1638458670000|2021-12-02 15:24:30|12394.59|12394.59|12394.59|12394.59|12394.59|12394.59|12394.59|12394.59|0
1638458680000|2021-12-02 15:24:40|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|0
1638458690000|2021-12-02 15:24:50|12396.23|12396.23|12396.23|12396.23|12396.23|12396.23|12396.23|12396.23|0
1638458710000|2021-12-02 15:25:10|12397.46|12397.46|12401.7|12401.7|12401.7|12401.7|12397.46|12397.46|0
1638458720000|2021-12-02 15:25:20|12400.93|12400.93|12400.93|12400.93|12400.93|12400.93|12400.93|12400.93|0
1638458730000|2021-12-02 15:25:30|12399.7|12399.7|12393.45|12393.45|12399.7|12399.7|12393.45|12393.45|0
1638458740000|2021-12-02 15:25:40|12393.23|12393.23|12390.36|12390.36|12393.23|12393.23|12390.36|12390.36|0
1638458760000|2021-12-02 15:26:00|12390.77|12390.77|12391.09|12391.09|12391.18|12391.18|12390.77|12390.77|0
1638458770000|2021-12-02 15:26:10|12391.61|12391.61|12391.74|12391.74|12391.74|12391.74|12391.61|12391.61|0
1638458780000|2021-12-02 15:26:20|12391.96|12391.96|12392.58|12392.58|12392.58|12392.58|12391.96|12391.96|0
1638458790000|2021-12-02 15:26:30|12392.75|12392.75|12393.53|12393.53|12393.53|12393.53|12391.98|12391.98|0
1638458800000|2021-12-02 15:26:40|12393.7|12393.7|12394.06|12394.06|12394.06|12394.06|12393.7|12393.7|0
1638458810000|2021-12-02 15:26:50|12395.29|12395.29|12395.29|12395.29|12395.29|12395.29|12395.29|12395.29|0
1638458820000|2021-12-02 15:27:00|12395.07|12395.07|12395.51|12395.51|12395.51|12395.51|12395.07|12395.07|0
1638458830000|2021-12-02 15:27:10|12396.02|12396.02|12397.03|12397.03|12397.03|12397.03|12396.02|12396.02|0
1638458840000|2021-12-02 15:27:20|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|0
1638458850000|2021-12-02 15:27:30|12398.25|12398.25|12397.36|12397.36|12398.36|12398.36|12397.36|12397.36|0
1638458860000|2021-12-02 15:27:40|12396.84|12396.84|12395.39|12395.39|12396.84|12396.84|12395.39|12395.39|0
1638458870000|2021-12-02 15:27:50|12394.86|12394.86|12394.59|12394.59|12394.86|12394.86|12394.59|12394.59|0
1638458890000|2021-12-02 15:28:10|12393.75|12393.75|12393.18|12393.18|12393.75|12393.75|12393.18|12393.18|0
1638458900000|2021-12-02 15:28:20|12393.59|12393.59|12394.32|12394.32|12394.32|12394.32|12393.32|12393.32|0
1638458910000|2021-12-02 15:28:30|12393.32|12393.32|12393.15|12393.15|12393.32|12393.32|12392.98|12392.98|0
1638458920000|2021-12-02 15:28:40|12391.92|12391.92|12391.92|12391.92|12391.92|12391.92|12391.92|12391.92|0
1638458930000|2021-12-02 15:28:50|12392.09|12392.09|12392.09|12392.09|12392.09|12392.09|12392.09|12392.09|0
1638458960000|2021-12-02 15:29:20|12392.5|12392.5|12392.09|12392.09|12392.5|12392.5|12392.09|12392.09|0
1638458970000|2021-12-02 15:29:30|12392.5|12392.5|12392.5|12392.5|12392.5|12392.5|12392.5|12392.5|0
1638458980000|2021-12-02 15:29:40|12392.31|12392.31|12392.31|12392.31|12392.31|12392.31|12392.31|12392.31|0
1638459000000|2021-12-02 15:30:00|12392.58|12392.58|12396.11|12396.11|12396.11|12396.11|12392.31|12392.31|0
1638459010000|2021-12-02 15:30:10|12396.24|12396.24|12396.24|12396.24|12396.24|12396.24|12396.24|12396.24|0
1638459030000|2021-12-02 15:30:30|12396.45|12396.45|12396.45|12396.45|12396.45|12396.45|12396.45|12396.45|0
1638459040000|2021-12-02 15:30:40|12396.1|12396.1|12395.88|12395.88|12396.1|12396.1|12395.88|12395.88|0
1638459050000|2021-12-02 15:30:50|12394.88|12394.88|12395.04|12395.04|12395.04|12395.04|12394.88|12394.88|0
1638459060000|2021-12-02 15:31:00|12394.63|12394.63|12394.69|12394.69|12394.69|12394.69|12394.63|12394.63|0
1638459070000|2021-12-02 15:31:10|12394.8|12394.8|12394.92|12394.92|12394.92|12394.92|12394.8|12394.8|0
1638459080000|2021-12-02 15:31:20|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|12393.56|0
1638459090000|2021-12-02 15:31:30|12393.39|12393.39|12393.39|12393.39|12393.39|12393.39|12393.39|12393.39|0
1638459100000|2021-12-02 15:31:40|12393.5|12393.5|12393.29|12393.29|12394.29|12394.29|12393.29|12393.29|0
1638459120000|2021-12-02 15:32:00|12393.13|12393.13|12392.88|12392.88|12393.13|12393.13|12392.72|12392.72|0
1638459130000|2021-12-02 15:32:10|12393.09|12393.09|12393.5|12393.5|12393.5|12393.5|12393.09|12393.09|0
1638459140000|2021-12-02 15:32:20|12394.51|12394.51|12395.3|12395.3|12395.3|12395.3|12394.51|12394.51|0
1638459150000|2021-12-02 15:32:30|12395.46|12395.46|12395.57|12395.57|12395.57|12395.57|12395.46|12395.46|0
1638459160000|2021-12-02 15:32:40|12395.63|12395.63|12396.04|12396.04|12396.04|12396.04|12395.63|12395.63|0
1638459170000|2021-12-02 15:32:50|12396.4|12396.4|12396.4|12396.4|12396.4|12396.4|12396.4|12396.4|0
1638459180000|2021-12-02 15:33:00|12397.63|12397.63|12397.63|12397.63|12397.63|12397.63|12397.63|12397.63|0
1638459190000|2021-12-02 15:33:10|12397.22|12397.22|12397.22|12397.22|12397.22|12397.22|12397.22|12397.22|0
1638459200000|2021-12-02 15:33:20|12400.24|12400.24|12400.24|12400.24|12400.24|12400.24|12400.24|12400.24|0
1638459230000|2021-12-02 15:33:50|12400.51|12400.51|12400.51|12400.51|12401.51|12401.51|12400.51|12400.51|0
1638459240000|2021-12-02 15:34:00|12400.77|12400.77|12399.64|12399.64|12400.77|12400.77|12399.64|12399.64|0
1638459250000|2021-12-02 15:34:10|12399.42|12399.42|12398.19|12398.19|12399.42|12399.42|12398.19|12398.19|0
1638459260000|2021-12-02 15:34:20|12397.83|12397.83|12397.02|12397.02|12397.83|12397.83|12397.02|12397.02|0
1638459270000|2021-12-02 15:34:30|12395.23|12395.23|12393.84|12393.84|12395.23|12395.23|12393.09|12393.09|0
1638459280000|2021-12-02 15:34:40|12393.73|12393.73|12394.61|12394.61|12394.97|12394.97|12393.73|12393.73|0
1638459290000|2021-12-02 15:34:50|12394.2|12394.2|12389.56|12389.56|12394.2|12394.2|12389.56|12389.56|0
1638459300000|2021-12-02 15:35:00|12389.34|12389.34|12388.2|12388.2|12389.34|12389.34|12388.2|12388.2|0
1638459310000|2021-12-02 15:35:10|12388.04|12388.04|12387.37|12387.37|12388.04|12388.04|12387.37|12387.37|0
1638459320000|2021-12-02 15:35:20|12388.37|12388.37|12389.38|12389.38|12389.38|12389.38|12388.37|12388.37|0
1638459330000|2021-12-02 15:35:30|12389.11|12389.11|12389.38|12389.38|12389.38|12389.38|12389.11|12389.11|0
1638459350000|2021-12-02 15:35:50|12388.97|12388.97|12389.98|12389.98|12389.98|12389.98|12388.97|12388.97|0
1638459360000|2021-12-02 15:36:00|12389.71|12389.71|12389.71|12389.71|12389.71|12389.71|12389.71|12389.71|0
1638459370000|2021-12-02 15:36:10|12388.7|12388.7|12388.36|12388.36|12389.71|12389.71|12388.36|12388.36|0
1638459400000|2021-12-02 15:36:40|12388.72|12388.72|12388.19|12388.19|12389.42|12389.42|12388.19|12388.19|0
1638459410000|2021-12-02 15:36:50|12389.42|12389.42|12389.42|12389.42|12389.42|12389.42|12389.42|12389.42|0
1638459420000|2021-12-02 15:37:00|12389.66|12389.66|12389.88|12389.88|12389.88|12389.88|12389.66|12389.66|0
1638459430000|2021-12-02 15:37:10|12390.88|12390.88|12390.16|12390.16|12391.22|12391.22|12389.99|12389.99|0
1638459450000|2021-12-02 15:37:30|12390.57|12390.57|12390.57|12390.57|12390.57|12390.57|12390.57|12390.57|0
1638459460000|2021-12-02 15:37:40|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|0
1638459470000|2021-12-02 15:37:50|12392.09|12392.09|12394.33|12394.33|12394.33|12394.33|12392.09|12392.09|0
1638459480000|2021-12-02 15:38:00|12393.97|12393.97|12394.5|12394.5|12394.5|12394.5|12393.97|12393.97|0
1638459490000|2021-12-02 15:38:10|12394.58|12394.58|12395.06|12395.06|12395.06|12395.06|12393.35|12393.35|0
1638459500000|2021-12-02 15:38:20|12392.7|12392.7|12391.47|12391.47|12392.7|12392.7|12391.47|12391.47|0
1638459510000|2021-12-02 15:38:30|12391.68|12391.68|12392.7|12392.7|12392.91|12392.91|12391.68|12391.68|0
1638459520000|2021-12-02 15:38:40|12391.63|12391.63|12386.2|12386.2|12391.63|12391.63|12386.2|12386.2|0
1638459530000|2021-12-02 15:38:50|12386.46|12386.46|12387.26|12387.26|12387.61|12387.61|12386.2|12386.2|0
1638459540000|2021-12-02 15:39:00|12387.67|12387.67|12384.37|12384.37|12387.67|12387.67|12384.25|12384.25|0
1638459550000|2021-12-02 15:39:10|12383.85|12383.85|12381.06|12381.06|12383.85|12383.85|12381.06|12381.06|0
1638459570000|2021-12-02 15:39:30|12380.98|12380.98|12380.46|12380.46|12380.98|12380.98|12380.38|12380.38|0
1638459580000|2021-12-02 15:39:40|12380.81|12380.81|12380.87|12380.87|12380.87|12380.87|12380.81|12380.81|0
1638459590000|2021-12-02 15:39:50|12381.08|12381.08|12382.01|12382.01|12382.09|12382.09|12381.08|12381.08|0
1638459600000|2021-12-02 15:40:00|12381.79|12381.79|12384.48|12384.48|12384.63|12384.63|12381.79|12381.79|0
1638459610000|2021-12-02 15:40:10|12384.56|12384.56|12387|12387|12387|12387|12384.56|12384.56|0
1638459620000|2021-12-02 15:40:20|12388.23|12388.23|12388.23|12388.23|12388.23|12388.23|12388.23|12388.23|0
1638459650000|2021-12-02 15:40:50|12389.24|12389.24|12389.24|12389.24|12389.24|12389.24|12389.24|12389.24|0
1638459660000|2021-12-02 15:41:00|12389.02|12389.02|12392.65|12392.65|12392.65|12392.65|12389.02|12389.02|0
1638459680000|2021-12-02 15:41:20|12393.65|12393.65|12393.65|12393.65|12393.65|12393.65|12393.65|12393.65|0
1638459690000|2021-12-02 15:41:30|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|0
1638459710000|2021-12-02 15:41:50|12393.46|12393.46|12393.46|12393.46|12393.46|12393.46|12393.46|12393.46|0
1638459720000|2021-12-02 15:42:00|12392.46|12392.46|12392.61|12392.61|12392.61|12392.61|12392.46|12392.46|0
1638459730000|2021-12-02 15:42:10|12392.71|12392.71|12392.76|12392.76|12392.76|12392.76|12392.71|12392.71|0
1638459740000|2021-12-02 15:42:20|12392.61|12392.61|12392.61|12392.61|12392.61|12392.61|12392.61|12392.61|0
1638459750000|2021-12-02 15:42:30|12391.9|12391.9|12391.98|12391.98|12391.98|12391.98|12391.9|12391.9|0
1638459770000|2021-12-02 15:42:50|12391.57|12391.57|12391.57|12391.57|12391.57|12391.57|12391.57|12391.57|0
1638459780000|2021-12-02 15:43:00|12391.41|12391.41|12391.24|12391.24|12391.41|12391.41|12391.24|12391.24|0
1638459790000|2021-12-02 15:43:10|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|12390.83|0
1638459800000|2021-12-02 15:43:20|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|12389.83|0
1638459840000|2021-12-02 15:44:00|12389.98|12389.98|12389.98|12389.98|12389.98|12389.98|12389.98|12389.98|0
1638459850000|2021-12-02 15:44:10|12390.14|12390.14|12389.31|12389.31|12390.14|12390.14|12389.31|12389.31|0
1638459860000|2021-12-02 15:44:20|12390.02|12390.02|12389.86|12389.86|12390.38|12390.38|12389.86|12389.86|0
1638459870000|2021-12-02 15:44:30|12389.5|12389.5|12389.5|12389.5|12389.5|12389.5|12389.5|12389.5|0
1638459880000|2021-12-02 15:44:40|12389.15|12389.15|12389.25|12389.25|12389.25|12389.25|12389.15|12389.15|0
1638459890000|2021-12-02 15:44:50|12388.91|12388.91|12388.55|12388.55|12388.91|12388.91|12388.55|12388.55|0
1638459910000|2021-12-02 15:45:10|12388.03|12388.03|12387.77|12387.77|12388.03|12388.03|12387.77|12387.77|0
1638459920000|2021-12-02 15:45:20|12386.54|12386.54|12386.8|12386.8|12386.8|12386.8|12386.54|12386.54|0
1638459930000|2021-12-02 15:45:30|12385.39|12385.39|12385.39|12385.39|12385.39|12385.39|12385.39|12385.39|0
1638459940000|2021-12-02 15:45:40|12386.39|12386.39|12386.39|12386.39|12386.39|12386.39|12386.39|12386.39|0
1638459960000|2021-12-02 15:46:00|12386.29|12386.29|12387.52|12387.52|12387.52|12387.52|12386.29|12386.29|0
1638459970000|2021-12-02 15:46:10|12387.88|12387.88|12389.51|12389.51|12389.51|12389.51|12387.88|12387.88|0
1638459980000|2021-12-02 15:46:20|12389.11|12389.11|12388.95|12388.95|12389.11|12389.11|12388.95|12388.95|0
1638459990000|2021-12-02 15:46:30|12388.8|12388.8|12388.75|12388.75|12388.8|12388.8|12388.75|12388.75|0
1638460000000|2021-12-02 15:46:40|12389.98|12389.98|12393.86|12393.86|12393.86|12393.86|12389.98|12389.98|0
1638460010000|2021-12-02 15:46:50|12394.02|12394.02|12395.05|12395.05|12395.05|12395.05|12394.02|12394.02|0
1638460020000|2021-12-02 15:47:00|12395.3|12395.3|12398.32|12398.32|12398.32|12398.32|12395.3|12395.3|0
1638460030000|2021-12-02 15:47:10|12399.33|12399.33|12400.77|12400.77|12400.77|12400.77|12399.33|12399.33|0
1638460050000|2021-12-02 15:47:30|12401.13|12401.13|12401.28|12401.28|12401.63|12401.63|12401.13|12401.13|0
1638460070000|2021-12-02 15:47:50|12401.49|12401.49|12402.68|12402.68|12402.68|12402.68|12401.49|12401.49|0
1638460080000|2021-12-02 15:48:00|12402.85|12402.85|12407.39|12407.39|12407.39|12407.39|12402.85|12402.85|0
1638460090000|2021-12-02 15:48:10|12409.85|12409.85|12410.72|12410.72|12410.72|12410.72|12409.85|12409.85|0
1638460100000|2021-12-02 15:48:20|12410.98|12410.98|12411.18|12411.18|12411.18|12411.18|12410.98|12410.98|0
1638460110000|2021-12-02 15:48:30|12411.54|12411.54|12411.54|12411.54|12411.54|12411.54|12411.54|12411.54|0
1638460130000|2021-12-02 15:48:50|12411.59|12411.59|12413.13|12413.13|12413.13|12413.13|12411.59|12411.59|0
1638460140000|2021-12-02 15:49:00|12413.54|12413.54|12411.28|12411.28|12413.54|12413.54|12411.28|12411.28|0
1638460150000|2021-12-02 15:49:10|12411.07|12411.07|12408.42|12408.42|12411.07|12411.07|12408.42|12408.42|0
1638460160000|2021-12-02 15:49:20|12408.57|12408.57|12408.4|12408.4|12408.57|12408.57|12408.4|12408.4|0
1638460170000|2021-12-02 15:49:30|12408.56|12408.56|12408.56|12408.56|12408.56|12408.56|12408.56|12408.56|0
1638460180000|2021-12-02 15:49:40|12408.39|12408.39|12408.39|12408.39|12408.39|12408.39|12408.39|12408.39|0
1638460200000|2021-12-02 15:50:00|12408.61|12408.61|12409.73|12409.73|12409.73|12409.73|12408.61|12408.61|0
1638460210000|2021-12-02 15:50:10|12410.14|12410.14|12411.14|12411.14|12411.5|12411.5|12410.14|12410.14|0
1638460220000|2021-12-02 15:50:20|12411.32|12411.32|12410.74|12410.74|12411.32|12411.32|12410.74|12410.74|0
1638460230000|2021-12-02 15:50:30|12410.96|12410.96|12412.73|12412.73|12412.73|12412.73|12410.96|12410.96|0
1638460240000|2021-12-02 15:50:40|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|0
1638460250000|2021-12-02 15:50:50|12412.28|12412.28|12412.2|12412.2|12412.28|12412.28|12412.2|12412.2|0
1638460260000|2021-12-02 15:51:00|12411.79|12411.79|12410.81|12410.81|12412.2|12412.2|12410.81|12410.81|0
1638460270000|2021-12-02 15:51:10|12411.02|12411.02|12411.84|12411.84|12411.84|12411.84|12411.02|12411.02|0
1638460300000|2021-12-02 15:51:40|12412.06|12412.06|12412.06|12412.06|12412.06|12412.06|12412.06|12412.06|0
1638460310000|2021-12-02 15:51:50|12410.83|12410.83|12407.15|12407.15|12410.83|12410.83|12407.15|12407.15|0
1638460320000|2021-12-02 15:52:00|12406.74|12406.74|12406.74|12406.74|12406.74|12406.74|12406.74|12406.74|0
1638460330000|2021-12-02 15:52:10|12407.97|12407.97|12406.97|12406.97|12407.97|12407.97|12406.97|12406.97|0
1638460360000|2021-12-02 15:52:40|12406.45|12406.45|12402.8|12402.8|12406.45|12406.45|12402.63|12402.63|0
1638460370000|2021-12-02 15:52:50|12402.7|12402.7|12402.94|12402.94|12402.94|12402.94|12402.7|12402.7|0
1638460380000|2021-12-02 15:53:00|12403.35|12403.35|12403.35|12403.35|12403.35|12403.35|12403.35|12403.35|0
1638460400000|2021-12-02 15:53:20|12403.13|12403.13|12404.14|12404.14|12404.14|12404.14|12403.13|12403.13|0
1638460420000|2021-12-02 15:53:40|12403.13|12403.13|12403.13|12403.13|12403.13|12403.13|12403.13|12403.13|0
1638460450000|2021-12-02 15:54:10|12402.96|12402.96|12402.96|12402.96|12402.96|12402.96|12402.96|12402.96|0
1638460470000|2021-12-02 15:54:30|12403.97|12403.97|12403.97|12403.97|12403.97|12403.97|12403.97|12403.97|0
1638460480000|2021-12-02 15:54:40|12404.19|12404.19|12407.43|12407.43|12407.43|12407.43|12404.19|12404.19|0
1638460490000|2021-12-02 15:54:50|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|0
1638460500000|2021-12-02 15:55:00|12406.24|12406.24|12406.42|12406.42|12406.42|12406.42|12406.24|12406.24|0
1638460510000|2021-12-02 15:55:10|12406.61|12406.61|12406.61|12406.61|12406.61|12406.61|12406.61|12406.61|0
1638460520000|2021-12-02 15:55:20|12406.69|12406.69|12406.69|12406.69|12406.69|12406.69|12406.69|12406.69|0
1638460530000|2021-12-02 15:55:30|12406.91|12406.91|12406.91|12406.91|12406.91|12406.91|12406.91|12406.91|0
1638460560000|2021-12-02 15:56:00|12407.91|12407.91|12407.7|12407.7|12407.91|12407.91|12407.7|12407.7|0
1638460570000|2021-12-02 15:56:10|12407.56|12407.56|12407.03|12407.03|12407.56|12407.56|12407.03|12407.03|0
1638460590000|2021-12-02 15:56:30|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|12407.24|0
1638460600000|2021-12-02 15:56:40|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|0
1638460610000|2021-12-02 15:56:50|12407.3|12407.3|12407.3|12407.3|12407.3|12407.3|12407.3|12407.3|0
1638460620000|2021-12-02 15:57:00|12406.29|12406.29|12406.3|12406.3|12406.46|12406.46|12406.29|12406.29|0
1638460630000|2021-12-02 15:57:10|12406.66|12406.66|12407.98|12407.98|12407.98|12407.98|12406.66|12406.66|0
1638460640000|2021-12-02 15:57:20|12408.15|12408.15|12412.65|12412.65|12412.65|12412.65|12408.15|12408.15|0
1638460650000|2021-12-02 15:57:30|12413.88|12413.88|12413.85|12413.85|12414.77|12414.77|12413.61|12413.61|0
1638460670000|2021-12-02 15:57:50|12413.63|12413.63|12413.63|12413.63|12413.63|12413.63|12413.63|12413.63|0
1638460680000|2021-12-02 15:58:00|12414.34|12414.34|12414.55|12414.55|12414.55|12414.55|12414.34|12414.34|0
1638460690000|2021-12-02 15:58:10|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|12414.6|0
1638460700000|2021-12-02 15:58:20|12415.03|12415.03|12414.81|12414.81|12415.03|12415.03|12414.81|12414.81|0
1638460710000|2021-12-02 15:58:30|12415.82|12415.82|12416.04|12416.04|12416.04|12416.04|12415.82|12415.82|0
1638460740000|2021-12-02 15:59:00|12416.3|12416.3|12417.04|12417.04|12417.04|12417.04|12416.3|12416.3|0
1638460750000|2021-12-02 15:59:10|12417.14|12417.14|12416.94|12416.94|12417.14|12417.14|12416.78|12416.78|0
1638460760000|2021-12-02 15:59:20|12416.68|12416.68|12417.9|12417.9|12417.9|12417.9|12416.68|12416.68|0
1638460770000|2021-12-02 15:59:30|12418.06|12418.06|12419.06|12419.06|12419.14|12419.14|12418.06|12418.06|0
1638460780000|2021-12-02 15:59:40|12418.93|12418.93|12419|12419|12419.29|12419.29|12418.59|12418.59|0
1638460790000|2021-12-02 15:59:50|12419.05|12419.05|12417.19|12417.19|12419.21|12419.21|12417.19|12417.19|0
1638460800000|2021-12-02 16:00:00|12416.78|12416.78|12416.98|12416.98|12417.38|12417.38|12416.38|12416.38|0
1638460810000|2021-12-02 16:00:10|12417.98|12417.98|12418.63|12418.63|12419.4|12419.4|12417.98|12417.98|0
1638460830000|2021-12-02 16:00:30|12418.79|12418.79|12418.63|12418.63|12418.79|12418.79|12418.63|12418.63|0
1638460840000|2021-12-02 16:00:40|12416.88|12416.88|12417.59|12417.59|12417.59|12417.59|12415.88|12415.88|0
1638460850000|2021-12-02 16:00:50|12417.24|12417.24|12417.24|12417.24|12417.24|12417.24|12417.24|12417.24|0
1638460860000|2021-12-02 16:01:00|12417.48|12417.48|12417.43|12417.43|12417.48|12417.48|12417.43|12417.43|0
1638460870000|2021-12-02 16:01:10|12417.21|12417.21|12414.64|12414.64|12417.21|12417.21|12413.63|12413.63|0
1638460880000|2021-12-02 16:01:20|12414.72|12414.72|12414.72|12414.72|12414.72|12414.72|12414.72|12414.72|0
1638460890000|2021-12-02 16:01:30|12414.59|12414.59|12414.19|12414.19|12414.59|12414.59|12414.19|12414.19|0
1638460900000|2021-12-02 16:01:40|12414.43|12414.43|12414.43|12414.43|12414.43|12414.43|12414.43|12414.43|0
1638460910000|2021-12-02 16:01:50|12414.58|12414.58|12414.58|12414.58|12414.58|12414.58|12414.58|12414.58|0
1638460920000|2021-12-02 16:02:00|12414.34|12414.34|12414.41|12414.41|12414.7|12414.7|12414.34|12414.34|0
1638460930000|2021-12-02 16:02:10|12414.33|12414.33|12414.33|12414.33|12414.33|12414.33|12414.33|12414.33|0
1638460940000|2021-12-02 16:02:20|12414.74|12414.74|12415.28|12415.28|12415.28|12415.28|12414.74|12414.74|0
1638460950000|2021-12-02 16:02:30|12416.51|12416.51|12417.84|12417.84|12417.84|12417.84|12416.29|12416.29|0
1638460960000|2021-12-02 16:02:40|12418.84|12418.84|12419.36|12419.36|12419.36|12419.36|12418.84|12418.84|0
1638460980000|2021-12-02 16:03:00|12419.49|12419.49|12419.68|12419.68|12419.85|12419.85|12419.49|12419.49|0
1638460990000|2021-12-02 16:03:10|12419.84|12419.84|12419.84|12419.84|12419.84|12419.84|12419.84|12419.84|0
1638461000000|2021-12-02 16:03:20|12419.62|12419.62|12417.44|12417.44|12419.62|12419.62|12417.44|12417.44|0
1638461030000|2021-12-02 16:03:50|12418.45|12418.45|12419.37|12419.37|12419.37|12419.37|12418.45|12418.45|0
1638461040000|2021-12-02 16:04:00|12420.38|12420.38|12421.47|12421.47|12421.47|12421.47|12420.38|12420.38|0
1638461050000|2021-12-02 16:04:10|12421.54|12421.54|12421.54|12421.54|12421.54|12421.54|12421.54|12421.54|0
1638461060000|2021-12-02 16:04:20|12421.76|12421.76|12423.77|12423.77|12423.77|12423.77|12421.76|12421.76|0
1638461090000|2021-12-02 16:04:50|12424.18|12424.18|12424.18|12424.18|12424.18|12424.18|12424.18|12424.18|0
1638461100000|2021-12-02 16:05:00|12425.19|12425.19|12426.11|12426.11|12426.11|12426.11|12425.1|12425.1|0
1638461110000|2021-12-02 16:05:10|12427.17|12427.17|12426.82|12426.82|12427.17|12427.17|12426.82|12426.82|0
1638461120000|2021-12-02 16:05:20|12427.01|12427.01|12427.21|12427.21|12427.21|12427.21|12426.84|12426.84|0
1638461130000|2021-12-02 16:05:30|12427.62|12427.62|12426.61|12426.61|12427.62|12427.62|12426.61|12426.61|0
1638461140000|2021-12-02 16:05:40|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|0
1638461160000|2021-12-02 16:06:00|12427.4|12427.4|12427.11|12427.11|12427.62|12427.62|12427.11|12427.11|0
1638461170000|2021-12-02 16:06:10|12427.19|12427.19|12426.18|12426.18|12427.19|12427.19|12426.18|12426.18|0
1638461180000|2021-12-02 16:06:20|12426.42|12426.42|12426.77|12426.77|12426.77|12426.77|12426.42|12426.42|0
1638461190000|2021-12-02 16:06:30|12425.77|12425.77|12425.77|12425.77|12425.77|12425.77|12425.77|12425.77|0
1638461200000|2021-12-02 16:06:40|12427|12427|12426.34|12426.34|12427.27|12427.27|12426.34|12426.34|0
1638461210000|2021-12-02 16:06:50|12426.61|12426.61|12427.84|12427.84|12427.84|12427.84|12426.61|12426.61|0
1638461220000|2021-12-02 16:07:00|12428.06|12428.06|12428.3|12428.3|12428.3|12428.3|12428.06|12428.06|0
1638461240000|2021-12-02 16:07:20|12429.3|12429.3|12429.3|12429.3|12429.3|12429.3|12429.3|12429.3|0
1638461260000|2021-12-02 16:07:40|12429.82|12429.82|12432.64|12432.64|12432.64|12432.64|12429.82|12429.82|0
1638461270000|2021-12-02 16:07:50|12432.9|12432.9|12433.3|12433.3|12433.3|12433.3|12432.9|12432.9|0
1638461280000|2021-12-02 16:08:00|12433.06|12433.06|12433.42|12433.42|12433.42|12433.42|12433.06|12433.06|0
1638461290000|2021-12-02 16:08:10|12433.26|12433.26|12433.43|12433.43|12433.43|12433.43|12433.26|12433.26|0
1638461300000|2021-12-02 16:08:20|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|12433.56|0
1638461310000|2021-12-02 16:08:30|12433.34|12433.34|12433.34|12433.34|12433.34|12433.34|12433.34|12433.34|0
1638461320000|2021-12-02 16:08:40|12434.35|12434.35|12434.35|12434.35|12434.35|12434.35|12434.35|12434.35|0
1638461330000|2021-12-02 16:08:50|12434.57|12434.57|12434.49|12434.49|12434.57|12434.57|12434.49|12434.49|0
1638461340000|2021-12-02 16:09:00|12434.32|12434.32|12433.31|12433.31|12434.32|12434.32|12433.31|12433.31|0
1638461350000|2021-12-02 16:09:10|12434.32|12434.32|12434.32|12434.32|12434.32|12434.32|12434.32|12434.32|0
1638461360000|2021-12-02 16:09:20|12435.32|12435.32|12434.96|12434.96|12435.32|12435.32|12434.96|12434.96|0
1638461370000|2021-12-02 16:09:30|12435.21|12435.21|12434.12|12434.12|12435.21|12435.21|12434.12|12434.12|0
1638461380000|2021-12-02 16:09:40|12434.34|12434.34|12434.34|12434.34|12434.34|12434.34|12434.34|12434.34|0
1638461400000|2021-12-02 16:10:00|12433.33|12433.33|12432.72|12432.72|12433.33|12433.33|12432.72|12432.72|0
1638461410000|2021-12-02 16:10:10|12432.67|12432.67|12433.08|12433.08|12433.18|12433.18|12432.67|12432.67|0
1638461420000|2021-12-02 16:10:20|12433.03|12433.03|12433.03|12433.03|12433.03|12433.03|12433.03|12433.03|0
1638461440000|2021-12-02 16:10:40|12433.85|12433.85|12435.6|12435.6|12435.6|12435.6|12433.85|12433.85|0
1638461460000|2021-12-02 16:11:00|12435.79|12435.79|12435.79|12435.79|12435.79|12435.79|12434.78|12434.78|0
1638461470000|2021-12-02 16:11:10|12435.57|12435.57|12435.57|12435.57|12435.57|12435.57|12435.57|12435.57|0
1638461480000|2021-12-02 16:11:20|12434.34|12434.34|12433.67|12433.67|12434.55|12434.55|12433.55|12433.55|0
1638461490000|2021-12-02 16:11:30|12433.72|12433.72|12432.46|12432.46|12433.72|12433.72|12432.46|12432.46|0
1638461500000|2021-12-02 16:11:40|12432.05|12432.05|12430.58|12430.58|12432.05|12432.05|12430.58|12430.58|0
1638461510000|2021-12-02 16:11:50|12430.43|12430.43|12430.43|12430.43|12430.43|12430.43|12430.43|12430.43|0
1638461520000|2021-12-02 16:12:00|12429.1|12429.1|12426.68|12426.68|12429.1|12429.1|12426.68|12426.68|0
1638461530000|2021-12-02 16:12:10|12426.94|12426.94|12426.73|12426.73|12426.94|12426.94|12426.73|12426.73|0
1638461550000|2021-12-02 16:12:30|12425.5|12425.5|12424.77|12424.77|12425.5|12425.5|12423.03|12423.03|0
1638461560000|2021-12-02 16:12:40|12424.93|12424.93|12425.2|12425.2|12425.2|12425.2|12424.93|12424.93|0
1638461580000|2021-12-02 16:13:00|12423.98|12423.98|12424.11|12424.11|12424.11|12424.11|12423.98|12423.98|0
1638461590000|2021-12-02 16:13:10|12424.06|12424.06|12417.49|12417.49|12424.06|12424.06|12417.49|12417.49|0
1638461600000|2021-12-02 16:13:20|12416.49|12416.49|12416.41|12416.41|12416.49|12416.49|12416.41|12416.41|0
1638461610000|2021-12-02 16:13:30|12415.9|12415.9|12415.46|12415.46|12415.9|12415.9|12415.46|12415.46|0
1638461620000|2021-12-02 16:13:40|12415.11|12415.11|12413.66|12413.66|12415.11|12415.11|12413.66|12413.66|0
1638461630000|2021-12-02 16:13:50|12414.89|12414.89|12414.89|12414.89|12414.89|12414.89|12414.89|12414.89|0
1638461640000|2021-12-02 16:14:00|12414.97|12414.97|12414.78|12414.78|12414.97|12414.97|12414.78|12414.78|0
1638461650000|2021-12-02 16:14:10|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|0
1638461660000|2021-12-02 16:14:20|12417.02|12417.02|12417.29|12417.29|12417.29|12417.29|12417.02|12417.02|0
1638461670000|2021-12-02 16:14:30|12416.93|12416.93|12416.93|12416.93|12416.93|12416.93|12416.93|12416.93|0
1638461680000|2021-12-02 16:14:40|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|12417.15|0
1638461700000|2021-12-02 16:15:00|12416.99|12416.99|12416.98|12416.98|12416.99|12416.99|12416.82|12416.82|0
1638461720000|2021-12-02 16:15:20|12416.62|12416.62|12416.33|12416.33|12416.62|12416.62|12416.32|12416.32|0
1638461730000|2021-12-02 16:15:30|12416.55|12416.55|12416.37|12416.37|12416.55|12416.55|12416.33|12416.33|0
1638461750000|2021-12-02 16:15:50|12418.38|12418.38|12419.62|12419.62|12419.62|12419.62|12418.38|12418.38|0
1638461760000|2021-12-02 16:16:00|12420.38|12420.38|12421.11|12421.11|12421.27|12421.27|12420.38|12420.38|0
1638461770000|2021-12-02 16:16:10|12422.12|12422.12|12422.04|12422.04|12422.27|12422.27|12422.04|12422.04|0
1638461780000|2021-12-02 16:16:20|12422.2|12422.2|12423.73|12423.73|12423.73|12423.73|12422.2|12422.2|0
1638461790000|2021-12-02 16:16:30|12424.08|12424.08|12424.9|12424.9|12424.9|12424.9|12424.08|12424.08|0
1638461800000|2021-12-02 16:16:40|12424.38|12424.38|12424.74|12424.74|12424.74|12424.74|12424.38|12424.38|0
1638461810000|2021-12-02 16:16:50|12424.95|12424.95|12424.8|12424.8|12424.95|12424.95|12424.8|12424.8|0
1638461820000|2021-12-02 16:17:00|12424.37|12424.37|12421.64|12421.64|12424.37|12424.37|12420.48|12420.48|0
1638461830000|2021-12-02 16:17:10|12421.69|12421.69|12421.69|12421.69|12421.79|12421.79|12421.52|12421.52|0
1638461840000|2021-12-02 16:17:20|12421.87|12421.87|12421.87|12421.87|12421.87|12421.87|12421.87|12421.87|0
1638461850000|2021-12-02 16:17:30|12421.46|12421.46|12420.69|12420.69|12421.46|12421.46|12420.69|12420.69|0
1638461860000|2021-12-02 16:17:40|12421.1|12421.1|12421.1|12421.1|12421.1|12421.1|12421.1|12421.1|0
1638461870000|2021-12-02 16:17:50|12420.97|12420.97|12416.59|12416.59|12420.97|12420.97|12416.59|12416.59|0
1638461880000|2021-12-02 16:18:00|12417.59|12417.59|12419.23|12419.23|12419.23|12419.23|12417.59|12417.59|0
1638461890000|2021-12-02 16:18:10|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|0
1638461900000|2021-12-02 16:18:20|12419.25|12419.25|12417.46|12417.46|12419.25|12419.25|12417.46|12417.46|0
1638461910000|2021-12-02 16:18:30|12417.98|12417.98|12417.24|12417.24|12418.24|12418.24|12417.24|12417.24|0
1638461930000|2021-12-02 16:18:50|12417.46|12417.46|12417.46|12417.46|12417.46|12417.46|12417.46|12417.46|0
1638461940000|2021-12-02 16:19:00|12417.97|12417.97|12418.11|12418.11|12418.11|12418.11|12417.54|12417.54|0
1638461960000|2021-12-02 16:19:20|12418.54|12418.54|12418.54|12418.54|12418.54|12418.54|12418.54|12418.54|0
1638461990000|2021-12-02 16:19:50|12418.39|12418.39|12417.98|12417.98|12418.39|12418.39|12417.98|12417.98|0
1638462000000|2021-12-02 16:20:00|12416.75|12416.75|12417.97|12417.97|12417.97|12417.97|12416.58|12416.58|0
1638462010000|2021-12-02 16:20:10|12418.37|12418.37|12418.89|12418.89|12419.41|12419.41|12418.37|12418.37|0
1638462020000|2021-12-02 16:20:20|12418.58|12418.58|12420.82|12420.82|12420.82|12420.82|12418.58|12418.58|0
1638462030000|2021-12-02 16:20:30|12420.9|12420.9|12421.79|12421.79|12422.8|12422.8|12420.82|12420.82|0
1638462050000|2021-12-02 16:20:50|12421.89|12421.89|12421.95|12421.95|12421.95|12421.95|12421.89|12421.89|0
1638462070000|2021-12-02 16:21:10|12421.73|12421.73|12422.14|12422.14|12422.14|12422.14|12421.73|12421.73|0
1638462090000|2021-12-02 16:21:30|12421.92|12421.92|12421.92|12421.92|12421.92|12421.92|12421.92|12421.92|0
1638462100000|2021-12-02 16:21:40|12421.68|12421.68|12420.45|12420.45|12421.68|12421.68|12420.45|12420.45|0
1638462110000|2021-12-02 16:21:50|12420.1|12420.1|12420.1|12420.1|12420.1|12420.1|12420.1|12420.1|0
1638462120000|2021-12-02 16:22:00|12419.88|12419.88|12420.89|12420.89|12420.89|12420.89|12419.88|12419.88|0
1638462130000|2021-12-02 16:22:10|12421.89|12421.89|12423.38|12423.38|12423.38|12423.38|12421.89|12421.89|0
1638462140000|2021-12-02 16:22:20|12422.97|12422.97|12423.38|12423.38|12423.38|12423.38|12422.97|12422.97|0
1638462150000|2021-12-02 16:22:30|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|0
1638462160000|2021-12-02 16:22:40|12423.32|12423.32|12423.08|12423.08|12423.32|12423.32|12423.08|12423.08|0
1638462170000|2021-12-02 16:22:50|12422.37|12422.37|12422.37|12422.37|12422.37|12422.37|12422.37|12422.37|0
1638462180000|2021-12-02 16:23:00|12422.81|12422.81|12423.52|12423.52|12423.52|12423.52|12422.81|12422.81|0
1638462190000|2021-12-02 16:23:10|12423.4|12423.4|12422.81|12422.81|12423.4|12423.4|12422.81|12422.81|0
1638462200000|2021-12-02 16:23:20|12423.05|12423.05|12422.64|12422.64|12423.05|12423.05|12422.64|12422.64|0
1638462210000|2021-12-02 16:23:30|12422.56|12422.56|12422.7|12422.7|12422.92|12422.92|12422.56|12422.56|0
1638462220000|2021-12-02 16:23:40|12422.92|12422.92|12423.07|12423.07|12423.07|12423.07|12422.9|12422.9|0
1638462230000|2021-12-02 16:23:50|12422.91|12422.91|12423.6|12423.6|12423.6|12423.6|12422.91|12422.91|0
1638462240000|2021-12-02 16:24:00|12422.59|12422.59|12421.36|12421.36|12422.59|12422.59|12421.36|12421.36|0
1638462250000|2021-12-02 16:24:10|12422.36|12422.36|12421.66|12421.66|12422.36|12422.36|12421.66|12421.66|0
1638462260000|2021-12-02 16:24:20|12421.39|12421.39|12418.45|12418.45|12421.61|12421.61|12418.45|12418.45|0
1638462270000|2021-12-02 16:24:30|12418.8|12418.8|12417.49|12417.49|12418.8|12418.8|12417.3|12417.3|0
1638462280000|2021-12-02 16:24:40|12417.84|12417.84|12417.13|12417.13|12417.84|12417.84|12417.13|12417.13|0
1638462290000|2021-12-02 16:24:50|12416.72|12416.72|12415.5|12415.5|12416.72|12416.72|12415.5|12415.5|0
1638462300000|2021-12-02 16:25:00|12415.72|12415.72|12416.56|12416.56|12417.08|12417.08|12415.72|12415.72|0
1638462310000|2021-12-02 16:25:10|12416.35|12416.35|12417.13|12417.13|12417.13|12417.13|12416.35|12416.35|0
1638462320000|2021-12-02 16:25:20|12416.95|12416.95|12417.16|12417.16|12417.54|12417.54|12416.95|12416.95|0
1638462330000|2021-12-02 16:25:30|12416.76|12416.76|12413.55|12413.55|12416.76|12416.76|12413.47|12413.47|0
1638462340000|2021-12-02 16:25:40|12414.78|12414.78|12414.78|12414.78|12414.78|12414.78|12414.78|12414.78|0
1638462350000|2021-12-02 16:25:50|12415|12415|12415.07|12415.07|12415.78|12415.78|12414.78|12414.78|0
1638462360000|2021-12-02 16:26:00|12415.38|12415.38|12418.39|12418.39|12418.39|12418.39|12415.38|12415.38|0
1638462370000|2021-12-02 16:26:10|12418.52|12418.52|12420.76|12420.76|12420.76|12420.76|12418.29|12418.29|0
1638462380000|2021-12-02 16:26:20|12421.76|12421.76|12420.55|12420.55|12421.76|12421.76|12420.45|12420.45|0
1638462390000|2021-12-02 16:26:30|12420.81|12420.81|12420.55|12420.55|12421.25|12421.25|12420.55|12420.55|0
1638462400000|2021-12-02 16:26:40|12419.3|12419.3|12419.38|12419.38|12420.39|12420.39|12419.3|12419.3|0
1638462410000|2021-12-02 16:26:50|12419.21|12419.21|12416.78|12416.78|12419.21|12419.21|12416.7|12416.7|0
1638462420000|2021-12-02 16:27:00|12415.78|12415.78|12414.87|12414.87|12416.39|12416.39|12414.87|12414.87|0
1638462430000|2021-12-02 16:27:10|12415.3|12415.3|12416.66|12416.66|12416.66|12416.66|12415.3|12415.3|0
1638462440000|2021-12-02 16:27:20|12416.25|12416.25|12416.42|12416.42|12416.42|12416.42|12416.25|12416.25|0
1638462450000|2021-12-02 16:27:30|12415.41|12415.41|12415.28|12415.28|12415.49|12415.49|12415.28|12415.28|0
1638462460000|2021-12-02 16:27:40|12415.11|12415.11|12415.11|12415.11|12415.11|12415.11|12415.11|12415.11|0
1638462470000|2021-12-02 16:27:50|12414.6|12414.6|12411.72|12411.72|12414.6|12414.6|12411.72|12411.72|0
1638462480000|2021-12-02 16:28:00|12411.38|12411.38|12411.02|12411.02|12411.38|12411.38|12411.02|12411.02|0
1638462490000|2021-12-02 16:28:10|12411.54|12411.54|12411.78|12411.78|12411.92|12411.92|12411.54|12411.54|0
1638462500000|2021-12-02 16:28:20|12411.26|12411.26|12411.43|12411.43|12411.43|12411.43|12411.26|12411.26|0
1638462510000|2021-12-02 16:28:30|12411.26|12411.26|12411.74|12411.74|12411.74|12411.74|12411.18|12411.18|0
1638462520000|2021-12-02 16:28:40|12411.64|12411.64|12413.39|12413.39|12413.39|12413.39|12411.16|12411.16|0
1638462530000|2021-12-02 16:28:50|12413.44|12413.44|12409.74|12409.74|12413.44|12413.44|12409.74|12409.74|0
1638462540000|2021-12-02 16:29:00|12408.74|12408.74|12409.56|12409.56|12409.56|12409.56|12408.33|12408.33|0
1638462550000|2021-12-02 16:29:10|12409.4|12409.4|12408.23|12408.23|12409.4|12409.4|12408.23|12408.23|0
1638462560000|2021-12-02 16:29:20|12408.75|12408.75|12408.66|12408.66|12409.89|12409.89|12408.66|12408.66|0
1638462570000|2021-12-02 16:29:30|12409.67|12409.67|12409.83|12409.83|12411.08|12411.08|12409.34|12409.34|0
1638462580000|2021-12-02 16:29:40|12409.7|12409.7|12406.79|12406.79|12410.68|12410.68|12406.23|12406.23|0
1638462590000|2021-12-02 16:29:50|12406.62|12406.62|12405.38|12405.38|12408.16|12408.16|12405.38|12405.38|0
1638519300000|2021-12-03 08:15:00|12485.73|12485.73|12485.15|12485.15|12485.73|12485.73|12484.15|12484.15|0
1638519310000|2021-12-03 08:15:10|12484.81|12484.81|12483.49|12483.49|12484.81|12484.81|12483.49|12483.49|0
1638519320000|2021-12-03 08:15:20|12482.48|12482.48|12478.59|12478.59|12483|12483|12478.59|12478.59|0
1638519330000|2021-12-03 08:15:30|12477.36|12477.36|12476.65|12476.65|12477.36|12477.36|12476.65|12476.65|0
1638519340000|2021-12-03 08:15:40|12477.08|12477.08|12476.43|12476.43|12477.08|12477.08|12476.43|12476.43|0
1638519350000|2021-12-03 08:15:50|12477.66|12477.66|12477.66|12477.66|12477.66|12477.66|12477.66|12477.66|0
1638519360000|2021-12-03 08:16:00|12476.65|12476.65|12477.36|12477.36|12477.36|12477.36|12476.65|12476.65|0
1638519370000|2021-12-03 08:16:10|12478.37|12478.37|12479.65|12479.65|12480.06|12480.06|12477.36|12477.36|0
1638519380000|2021-12-03 08:16:20|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|0
1638519390000|2021-12-03 08:16:30|12480.78|12480.78|12480.95|12480.95|12480.95|12480.95|12480.78|12480.78|0
1638519400000|2021-12-03 08:16:40|12481.29|12481.29|12478.25|12478.25|12481.72|12481.72|12478.25|12478.25|0
1638519410000|2021-12-03 08:16:50|12478.52|12478.52|12478.21|12478.21|12478.55|12478.55|12478.03|12478.03|0
1638519420000|2021-12-03 08:17:00|12477.2|12477.2|12478.23|12478.23|12478.23|12478.23|12477.2|12477.2|0
1638519430000|2021-12-03 08:17:10|12479.47|12479.47|12479.47|12479.47|12479.47|12479.47|12479.47|12479.47|0
1638519440000|2021-12-03 08:17:20|12479.68|12479.68|12479.68|12479.68|12479.68|12479.68|12479.68|12479.68|0
1638519450000|2021-12-03 08:17:30|12480.04|12480.04|12480.04|12480.04|12480.04|12480.04|12480.04|12480.04|0
1638519460000|2021-12-03 08:17:40|12481.04|12481.04|12481.04|12481.04|12481.04|12481.04|12481.04|12481.04|0
1638519470000|2021-12-03 08:17:50|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|0
1638519480000|2021-12-03 08:18:00|12480.01|12480.01|12479.84|12479.84|12480.01|12480.01|12479.84|12479.84|0
1638519490000|2021-12-03 08:18:10|12479.71|12479.71|12479.71|12479.71|12479.71|12479.71|12479.71|12479.71|0
1638519500000|2021-12-03 08:18:20|12479.3|12479.3|12476.85|12476.85|12479.3|12479.3|12476.85|12476.85|0
1638519510000|2021-12-03 08:18:30|12477.19|12477.19|12474.71|12474.71|12477.19|12477.19|12474.71|12474.71|0
1638519520000|2021-12-03 08:18:40|12474.44|12474.44|12472.39|12472.39|12474.44|12474.44|12472.39|12472.39|0
1638519530000|2021-12-03 08:18:50|12473.21|12473.21|12472.69|12472.69|12473.21|12473.21|12472.18|12472.18|0
1638519540000|2021-12-03 08:19:00|12472.28|12472.28|12471.46|12471.46|12472.28|12472.28|12471.46|12471.46|0
1638519550000|2021-12-03 08:19:10|12470.98|12470.98|12470.98|12470.98|12470.98|12470.98|12470.98|12470.98|0
1638519570000|2021-12-03 08:19:30|12468.52|12468.52|12468.06|12468.06|12468.69|12468.69|12468.06|12468.06|0
1638519580000|2021-12-03 08:19:40|12467.89|12467.89|12465.37|12465.37|12468.21|12468.21|12465.37|12465.37|0
1638519590000|2021-12-03 08:19:50|12464.14|12464.14|12458.04|12458.04|12464.14|12464.14|12458.04|12458.04|0
1638519600000|2021-12-03 08:20:00|12457.78|12457.78|12457.95|12457.95|12457.95|12457.95|12457.78|12457.78|0
1638519610000|2021-12-03 08:20:10|12457.43|12457.43|12452.41|12452.41|12457.43|12457.43|12452.41|12452.41|0
1638519620000|2021-12-03 08:20:20|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|0
1638519630000|2021-12-03 08:20:30|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|0
1638519640000|2021-12-03 08:20:40|12453.03|12453.03|12453.03|12453.03|12453.03|12453.03|12453.03|12453.03|0
1638519650000|2021-12-03 08:20:50|12452.02|12452.02|12451.78|12451.78|12452.02|12452.02|12451.78|12451.78|0
1638519660000|2021-12-03 08:21:00|12451.07|12451.07|12451.07|12451.07|12451.07|12451.07|12451.07|12451.07|0
1638519670000|2021-12-03 08:21:10|12448.61|12448.61|12449.84|12449.84|12449.84|12449.84|12448.61|12448.61|0
1638519680000|2021-12-03 08:21:20|12450.36|12450.36|12449.35|12449.35|12450.36|12450.36|12449.35|12449.35|0
1638519690000|2021-12-03 08:21:30|12452.3|12452.3|12453.33|12453.33|12453.33|12453.33|12452.3|12452.3|0
1638519720000|2021-12-03 08:22:00|12452.9|12452.9|12452.46|12452.46|12452.9|12452.9|12452.46|12452.46|0
1638519730000|2021-12-03 08:22:10|12451.46|12451.46|12451.63|12451.63|12451.63|12451.63|12451.46|12451.46|0
1638519780000|2021-12-03 08:23:00|12452.06|12452.06|12450.16|12450.16|12452.06|12452.06|12449.75|12449.75|0
1638519790000|2021-12-03 08:23:10|12451.17|12451.17|12452.03|12452.03|12452.03|12452.03|12450.37|12450.37|0
1638519800000|2021-12-03 08:23:20|12450.8|12450.8|12449.57|12449.57|12450.8|12450.8|12449.57|12449.57|0
1638519810000|2021-12-03 08:23:30|12448.33|12448.33|12450.54|12450.54|12450.54|12450.54|12446.46|12446.46|0
1638519830000|2021-12-03 08:23:50|12448.66|12448.66|12449.63|12449.63|12449.63|12449.63|12448.66|12448.66|0
1638519840000|2021-12-03 08:24:00|12450.95|12450.95|12453.15|12453.15|12453.15|12453.15|12450.36|12450.36|0
1638519850000|2021-12-03 08:24:10|12452.15|12452.15|12451.44|12451.44|12452.15|12452.15|12451.44|12451.44|0
1638519860000|2021-12-03 08:24:20|12451.08|12451.08|12451.08|12451.08|12451.08|12451.08|12451.08|12451.08|0
1638519870000|2021-12-03 08:24:30|12450.05|12450.05|12448.63|12448.63|12450.05|12450.05|12448.63|12448.63|0
1638519880000|2021-12-03 08:24:40|12448.98|12448.98|12447.77|12447.77|12448.98|12448.98|12447.53|12447.53|0
1638519890000|2021-12-03 08:24:50|12448.2|12448.2|12450.03|12450.03|12450.03|12450.03|12447.2|12447.2|0
1638519900000|2021-12-03 08:25:00|12451.03|12451.03|12455.15|12455.15|12455.15|12455.15|12451.03|12451.03|0
1638519910000|2021-12-03 08:25:10|12454.91|12454.91|12458.57|12458.57|12458.57|12458.57|12454.68|12454.68|0
1638519920000|2021-12-03 08:25:20|12458.73|12458.73|12459.79|12459.79|12459.79|12459.79|12458.73|12458.73|0
1638519930000|2021-12-03 08:25:30|12459.63|12459.63|12458.35|12458.35|12459.98|12459.98|12458.35|12458.35|0
1638519940000|2021-12-03 08:25:40|12456.8|12456.8|12454.13|12454.13|12456.8|12456.8|12453.56|12453.56|0
1638519950000|2021-12-03 08:25:50|12453.65|12453.65|12452.42|12452.42|12453.65|12453.65|12452.42|12452.42|0
1638519960000|2021-12-03 08:26:00|12452.63|12452.63|12452.29|12452.29|12453.28|12453.28|12452.29|12452.29|0
1638519970000|2021-12-03 08:26:10|12452.46|12452.46|12452.36|12452.36|12452.54|12452.54|12452.36|12452.36|0
1638519980000|2021-12-03 08:26:20|12450.35|12450.35|12448.49|12448.49|12450.35|12450.35|12448.49|12448.49|0
1638519990000|2021-12-03 08:26:30|12448.09|12448.09|12448.09|12448.09|12448.09|12448.09|12448.09|12448.09|0
1638520000000|2021-12-03 08:26:40|12447.74|12447.74|12448.23|12448.23|12448.23|12448.23|12447.52|12447.52|0
1638520010000|2021-12-03 08:26:50|12447.88|12447.88|12448.05|12448.05|12448.05|12448.05|12447.88|12447.88|0
1638520020000|2021-12-03 08:27:00|12447.84|12447.84|12448.28|12448.28|12448.28|12448.28|12447.84|12447.84|0
1638520040000|2021-12-03 08:27:20|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|0
1638520050000|2021-12-03 08:27:30|12446.86|12446.86|12447.48|12447.48|12447.48|12447.48|12446.86|12446.86|0
1638520060000|2021-12-03 08:27:40|12447.78|12447.78|12447.07|12447.07|12447.78|12447.78|12447.07|12447.07|0
1638520080000|2021-12-03 08:28:00|12449.53|12449.53|12450.76|12450.76|12450.76|12450.76|12449.53|12449.53|0
1638520100000|2021-12-03 08:28:20|12451.8|12451.8|12451.56|12451.56|12451.8|12451.8|12451.56|12451.56|0
1638520110000|2021-12-03 08:28:30|12452.04|12452.04|12452.28|12452.28|12452.28|12452.28|12452.04|12452.04|0
1638520120000|2021-12-03 08:28:40|12453.08|12453.08|12453.35|12453.35|12453.35|12453.35|12453.08|12453.08|0
1638520130000|2021-12-03 08:28:50|12452.94|12452.94|12452.94|12452.94|12452.94|12452.94|12452.94|12452.94|0
1638520140000|2021-12-03 08:29:00|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|12451.71|0
1638520150000|2021-12-03 08:29:10|12451.19|12451.19|12447.5|12447.5|12451.19|12451.19|12447.5|12447.5|0
1638520160000|2021-12-03 08:29:20|12446.97|12446.97|12446.97|12446.97|12446.97|12446.97|12446.97|12446.97|0
1638520180000|2021-12-03 08:29:40|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|0
1638520190000|2021-12-03 08:29:50|12448.63|12448.63|12448.63|12448.63|12448.63|12448.63|12448.63|12448.63|0
1638520200000|2021-12-03 08:30:00|12448.22|12448.22|12440.53|12440.53|12448.22|12448.22|12439.71|12439.71|0
1638520210000|2021-12-03 08:30:10|12440.02|12440.02|12439.4|12439.4|12440.83|12440.83|12439.4|12439.4|0
1638520220000|2021-12-03 08:30:20|12438.17|12438.17|12439.57|12439.57|12439.57|12439.57|12438.17|12438.17|0
1638520240000|2021-12-03 08:30:40|12439.01|12439.01|12438.66|12438.66|12439.01|12439.01|12438.66|12438.66|0
1638520250000|2021-12-03 08:30:50|12439.67|12439.67|12441.28|12441.28|12442.08|12442.08|12439.67|12439.67|0
1638520260000|2021-12-03 08:31:00|12440.76|12440.76|12439.53|12439.53|12440.76|12440.76|12439.53|12439.53|0
1638520310000|2021-12-03 08:31:50|12439.4|12439.4|12438.28|12438.28|12439.4|12439.4|12438.28|12438.28|0
1638520320000|2021-12-03 08:32:00|12438.8|12438.8|12439.37|12439.37|12439.37|12439.37|12438.8|12438.8|0
1638520330000|2021-12-03 08:32:10|12437.36|12437.36|12438.72|12438.72|12438.72|12438.72|12437.36|12437.36|0
1638520340000|2021-12-03 08:32:20|12438.01|12438.01|12437.13|12437.13|12438.72|12438.72|12437.13|12437.13|0
1638520350000|2021-12-03 08:32:30|12436.57|12436.57|12436.57|12436.57|12436.57|12436.57|12436.57|12436.57|0
1638520360000|2021-12-03 08:32:40|12436.19|12436.19|12437.5|12437.5|12437.5|12437.5|12436|12436|0
1638520370000|2021-12-03 08:32:50|12437.25|12437.25|12437.67|12437.67|12437.67|12437.67|12436.44|12436.44|0
1638520380000|2021-12-03 08:33:00|12438.18|12438.18|12437.18|12437.18|12439.42|12439.42|12437.18|12437.18|0
1638520390000|2021-12-03 08:33:10|12436.61|12436.61|12433.36|12433.36|12437.37|12437.37|12433.36|12433.36|0
1638520400000|2021-12-03 08:33:20|12432.35|12432.35|12430.37|12430.37|12432.35|12432.35|12430.37|12430.37|0
1638520410000|2021-12-03 08:33:30|12429.86|12429.86|12427.1|12427.1|12429.86|12429.86|12427.1|12427.1|0
1638520420000|2021-12-03 08:33:40|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|12424.08|0
1638520430000|2021-12-03 08:33:50|12424.8|12424.8|12423.08|12423.08|12424.8|12424.8|12423.08|12423.08|0
1638520440000|2021-12-03 08:34:00|12422.65|12422.65|12422.29|12422.29|12422.65|12422.65|12422.29|12422.29|0
1638520450000|2021-12-03 08:34:10|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|12421.88|0
1638520460000|2021-12-03 08:34:20|12425.35|12425.35|12425.76|12425.76|12425.76|12425.76|12425.35|12425.35|0
1638520470000|2021-12-03 08:34:30|12425.98|12425.98|12425.98|12425.98|12425.98|12425.98|12425.98|12425.98|0
1638520480000|2021-12-03 08:34:40|12424.97|12424.97|12424.97|12424.97|12424.97|12424.97|12424.97|12424.97|0
1638520490000|2021-12-03 08:34:50|12421.96|12421.96|12419.49|12419.49|12421.96|12421.96|12419.49|12419.49|0
1638520500000|2021-12-03 08:35:00|12419.23|12419.23|12411.75|12411.75|12419.23|12419.23|12411.75|12411.75|0
1638520510000|2021-12-03 08:35:10|12411.54|12411.54|12410.41|12410.41|12411.58|12411.58|12410.41|12410.41|0
1638520520000|2021-12-03 08:35:20|12410.14|12410.14|12410.14|12410.14|12410.14|12410.14|12410.14|12410.14|0
1638520530000|2021-12-03 08:35:30|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|12410.48|0
1638520540000|2021-12-03 08:35:40|12411.71|12411.71|12414.46|12414.46|12414.46|12414.46|12411.71|12411.71|0
1638520550000|2021-12-03 08:35:50|12414.27|12414.27|12413.72|12413.72|12414.27|12414.27|12413.72|12413.72|0
1638520560000|2021-12-03 08:36:00|12413.25|12413.25|12414.82|12414.82|12414.82|12414.82|12412.81|12412.81|0
1638520570000|2021-12-03 08:36:10|12415.22|12415.22|12416.22|12416.22|12416.22|12416.22|12415.22|12415.22|0
1638520580000|2021-12-03 08:36:20|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|0
1638520600000|2021-12-03 08:36:40|12417.45|12417.45|12417.61|12417.61|12417.61|12417.61|12417.45|12417.45|0
1638520610000|2021-12-03 08:36:50|12417.69|12417.69|12417.51|12417.51|12417.9|12417.9|12417.51|12417.51|0
1638520620000|2021-12-03 08:37:00|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|0
1638520630000|2021-12-03 08:37:10|12418.06|12418.06|12418.9|12418.9|12418.9|12418.9|12418.06|12418.06|0
1638520640000|2021-12-03 08:37:20|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|0
1638520650000|2021-12-03 08:37:30|12417.7|12417.7|12418.41|12418.41|12418.41|12418.41|12416.83|12416.83|0
1638520660000|2021-12-03 08:37:40|12418.23|12418.23|12419.46|12419.46|12419.46|12419.46|12418.23|12418.23|0
1638520680000|2021-12-03 08:38:00|12419.27|12419.27|12419.44|12419.44|12419.44|12419.44|12419.27|12419.27|0
1638520700000|2021-12-03 08:38:20|12420.5|12420.5|12421.87|12421.87|12421.87|12421.87|12420.5|12420.5|0
1638520710000|2021-12-03 08:38:30|12420.86|12420.86|12421.64|12421.64|12421.64|12421.64|12419.63|12419.63|0
1638520720000|2021-12-03 08:38:40|12421.42|12421.42|12421.42|12421.42|12421.42|12421.42|12421.42|12421.42|0
1638520730000|2021-12-03 08:38:50|12420.19|12420.19|12421.2|12421.2|12421.2|12421.2|12420.19|12420.19|0
1638520740000|2021-12-03 08:39:00|12420.84|12420.84|12422.43|12422.43|12422.43|12422.43|12420.84|12420.84|0
1638520750000|2021-12-03 08:39:10|12422.65|12422.65|12421.64|12421.64|12422.65|12422.65|12421.64|12421.64|0
1638520760000|2021-12-03 08:39:20|12421.23|12421.23|12419.99|12419.99|12421.23|12421.23|12419.99|12419.99|0
1638520780000|2021-12-03 08:39:40|12419.55|12419.55|12418.55|12418.55|12419.55|12419.55|12418.55|12418.55|0
1638520790000|2021-12-03 08:39:50|12417.32|12417.32|12417.1|12417.1|12417.32|12417.32|12417.1|12417.1|0
1638520800000|2021-12-03 08:40:00|12415.87|12415.87|12414.86|12414.86|12415.87|12415.87|12414.86|12414.86|0
1638520810000|2021-12-03 08:40:10|12415.87|12415.87|12415.77|12415.77|12415.87|12415.87|12415.77|12415.77|0
1638520820000|2021-12-03 08:40:20|12416.18|12416.18|12417.4|12417.4|12417.4|12417.4|12416.18|12416.18|0
1638520830000|2021-12-03 08:40:30|12417.57|12417.57|12418.33|12418.33|12418.33|12418.33|12417.4|12417.4|0
1638520840000|2021-12-03 08:40:40|12419.57|12419.57|12420.86|12420.86|12420.86|12420.86|12419.57|12419.57|0
1638520870000|2021-12-03 08:41:10|12422.09|12422.09|12422.85|12422.85|12422.85|12422.85|12422.09|12422.09|0
1638520890000|2021-12-03 08:41:30|12423.06|12423.06|12423.06|12423.06|12423.06|12423.06|12423.06|12423.06|0
1638520900000|2021-12-03 08:41:40|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|12423.01|0
1638520910000|2021-12-03 08:41:50|12422.84|12422.84|12423.66|12423.66|12423.66|12423.66|12422.84|12422.84|0
1638520920000|2021-12-03 08:42:00|12423.71|12423.71|12423.98|12423.98|12423.98|12423.98|12423.71|12423.71|0
1638520930000|2021-12-03 08:42:10|12424.13|12424.13|12424.28|12424.28|12424.28|12424.28|12424.13|12424.13|0
1638520940000|2021-12-03 08:42:20|12424.33|12424.33|12425.21|12425.21|12425.21|12425.21|12423.98|12423.98|0
1638520950000|2021-12-03 08:42:30|12426.21|12426.21|12426.21|12426.21|12426.21|12426.21|12425.21|12425.21|0
1638520960000|2021-12-03 08:42:40|12426.43|12426.43|12426.52|12426.52|12426.52|12426.52|12426.21|12426.21|0
1638520970000|2021-12-03 08:42:50|12426.57|12426.57|12426.6|12426.6|12426.96|12426.96|12426.43|12426.43|0
1638520980000|2021-12-03 08:43:00|12428.61|12428.61|12430.09|12430.09|12430.09|12430.09|12428.31|12428.31|0
1638520990000|2021-12-03 08:43:10|12430.2|12430.2|12429.69|12429.69|12430.51|12430.51|12429.69|12429.69|0
1638521000000|2021-12-03 08:43:20|12430.04|12430.04|12431.48|12431.48|12431.48|12431.48|12430.04|12430.04|0
1638521010000|2021-12-03 08:43:30|12432.71|12432.71|12431.7|12431.7|12432.71|12432.71|12431.7|12431.7|0
1638521030000|2021-12-03 08:43:50|12430.47|12430.47|12430.47|12430.47|12430.47|12430.47|12430.47|12430.47|0
1638521040000|2021-12-03 08:44:00|12430.69|12430.69|12429.46|12429.46|12430.69|12430.69|12429.46|12429.46|0
1638521090000|2021-12-03 08:44:50|12429.29|12429.29|12429.29|12429.29|12429.29|12429.29|12429.29|12429.29|0
1638521100000|2021-12-03 08:45:00|12428.58|12428.58|12427.6|12427.6|12428.58|12428.58|12426.57|12426.57|0
1638521110000|2021-12-03 08:45:10|12427.43|12427.43|12427.43|12427.43|12427.43|12427.43|12427.43|12427.43|0
1638521120000|2021-12-03 08:45:20|12428.44|12428.44|12430.68|12430.68|12430.68|12430.68|12428.44|12428.44|0
1638521130000|2021-12-03 08:45:30|12430.16|12430.16|12429.91|12429.91|12430.16|12430.16|12429.91|12429.91|0
1638521140000|2021-12-03 08:45:40|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|12430.08|0
1638521150000|2021-12-03 08:45:50|12431.31|12431.31|12431.31|12431.31|12431.31|12431.31|12431.31|12431.31|0
1638521170000|2021-12-03 08:46:10|12431.14|12431.14|12430.92|12430.92|12431.14|12431.14|12430.92|12430.92|0
1638521180000|2021-12-03 08:46:20|12429.91|12429.91|12428.6|12428.6|12429.91|12429.91|12428.6|12428.6|0
1638521190000|2021-12-03 08:46:30|12429.31|12429.31|12427.9|12427.9|12429.31|12429.31|12427.9|12427.9|0
1638521200000|2021-12-03 08:46:40|12427.38|12427.38|12427.17|12427.17|12427.38|12427.38|12427.17|12427.17|0
1638521210000|2021-12-03 08:46:50|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|12424.7|0
1638521220000|2021-12-03 08:47:00|12424.55|12424.55|12426.32|12426.32|12426.32|12426.32|12424.55|12424.55|0
1638521260000|2021-12-03 08:47:40|12424.9|12424.9|12423.83|12423.83|12424.9|12424.9|12423.83|12423.83|0
1638521280000|2021-12-03 08:48:00|12422.83|12422.83|12421.82|12421.82|12422.83|12422.83|12421.82|12421.82|0
1638521310000|2021-12-03 08:48:30|12421.56|12421.56|12422.21|12422.21|12422.21|12422.21|12421.56|12421.56|0
1638521320000|2021-12-03 08:48:40|12422.73|12422.73|12425.48|12425.48|12425.48|12425.48|12422.73|12422.73|0
1638521330000|2021-12-03 08:48:50|12425.89|12425.89|12425.48|12425.48|12425.89|12425.89|12425.48|12425.48|0
1638521340000|2021-12-03 08:49:00|12425.7|12425.7|12427.28|12427.28|12427.28|12427.28|12425.7|12425.7|0
1638521360000|2021-12-03 08:49:20|12426.57|12426.57|12425.54|12425.54|12426.57|12426.57|12425.54|12425.54|0
1638521380000|2021-12-03 08:49:40|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|0
1638521390000|2021-12-03 08:49:50|12425.73|12425.73|12426.55|12426.55|12426.55|12426.55|12425.54|12425.54|0
1638521400000|2021-12-03 08:50:00|12427.55|12427.55|12425.67|12425.67|12427.91|12427.91|12425.67|12425.67|0
1638521410000|2021-12-03 08:50:10|12424.66|12424.66|12419.96|12419.96|12424.66|12424.66|12419.96|12419.96|0
1638521420000|2021-12-03 08:50:20|12419.69|12419.69|12412.6|12412.6|12419.69|12419.69|12412.6|12412.6|0
1638521430000|2021-12-03 08:50:30|12411.89|12411.89|12412.24|12412.24|12412.24|12412.24|12411.89|12411.89|0
1638521440000|2021-12-03 08:50:40|12412.19|12412.19|12411.48|12411.48|12412.19|12412.19|12411.48|12411.48|0
1638521450000|2021-12-03 08:50:50|12411.07|12411.07|12411.24|12411.24|12411.24|12411.24|12411.07|12411.07|0
1638521460000|2021-12-03 08:51:00|12412.47|12412.47|12416.63|12416.63|12416.63|12416.63|12412.47|12412.47|0
1638521470000|2021-12-03 08:51:10|12416.98|12416.98|12416.98|12416.98|12416.98|12416.98|12416.98|12416.98|0
1638521480000|2021-12-03 08:51:20|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|0
1638521500000|2021-12-03 08:51:40|12415.76|12415.76|12417.39|12417.39|12417.39|12417.39|12415.76|12415.76|0
1638521520000|2021-12-03 08:52:00|12416.16|12416.16|12414.74|12414.74|12416.16|12416.16|12414.74|12414.74|0
1638521570000|2021-12-03 08:52:50|12414.8|12414.8|12414.8|12414.8|12414.8|12414.8|12414.8|12414.8|0
1638521580000|2021-12-03 08:53:00|12413.79|12413.79|12413.79|12413.79|12413.79|12413.79|12413.79|12413.79|0
1638521590000|2021-12-03 08:53:10|12412.79|12412.79|12412.79|12412.79|12412.79|12412.79|12412.79|12412.79|0
1638521600000|2021-12-03 08:53:20|12413.79|12413.79|12414.7|12414.7|12414.7|12414.7|12413.79|12413.79|0
1638521640000|2021-12-03 08:54:00|12414.55|12414.55|12414.06|12414.06|12414.55|12414.55|12413.71|12413.71|0
1638521650000|2021-12-03 08:54:10|12413.55|12413.55|12412.93|12412.93|12413.55|12413.55|12412.93|12412.93|0
1638521660000|2021-12-03 08:54:20|12413.33|12413.33|12413.69|12413.69|12413.69|12413.69|12413.33|12413.33|0
1638521670000|2021-12-03 08:54:30|12415.7|12415.7|12415.65|12415.65|12415.7|12415.7|12415.65|12415.65|0
1638521700000|2021-12-03 08:55:00|12416.06|12416.06|12417.49|12417.49|12417.49|12417.49|12416.06|12416.06|0
1638521710000|2021-12-03 08:55:10|12415.78|12415.78|12414.58|12414.58|12415.78|12415.78|12414.58|12414.58|0
1638521720000|2021-12-03 08:55:20|12414.48|12414.48|12414.48|12414.48|12414.48|12414.48|12414.48|12414.48|0
1638521730000|2021-12-03 08:55:30|12416.49|12416.49|12416.49|12416.49|12416.49|12416.49|12416.49|12416.49|0
1638521750000|2021-12-03 08:55:50|12416.73|12416.73|12416.73|12416.73|12416.73|12416.73|12416.73|12416.73|0
1638521770000|2021-12-03 08:56:10|12417.96|12417.96|12418.67|12418.67|12418.67|12418.67|12417.45|12417.45|0
1638521790000|2021-12-03 08:56:30|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|0
1638521800000|2021-12-03 08:56:40|12420.14|12420.14|12420.85|12420.85|12420.85|12420.85|12420.14|12420.14|0
1638521810000|2021-12-03 08:56:50|12420.67|12420.67|12421.19|12421.19|12421.19|12421.19|12420.48|12420.48|0
1638521830000|2021-12-03 08:57:10|12421.03|12421.03|12421.03|12421.03|12421.03|12421.03|12421.03|12421.03|0
1638521840000|2021-12-03 08:57:20|12420.81|12420.81|12421.17|12421.17|12421.17|12421.17|12420.81|12420.81|0
1638521860000|2021-12-03 08:57:40|12422.17|12422.17|12422.02|12422.02|12422.17|12422.17|12422.02|12422.02|0
1638521880000|2021-12-03 08:58:00|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|12422.19|0
1638521920000|2021-12-03 08:58:40|12422.43|12422.43|12422.43|12422.43|12422.43|12422.43|12422.43|12422.43|0
1638521950000|2021-12-03 08:59:10|12423.44|12423.44|12422.21|12422.21|12423.44|12423.44|12422.21|12422.21|0
1638521960000|2021-12-03 08:59:20|12423.21|12423.21|12422.09|12422.09|12423.21|12423.21|12422.09|12422.09|0
1638522020000|2021-12-03 09:00:20|12422.61|12422.61|12422.61|12422.61|12422.61|12422.61|12422.61|12422.61|0
1638522030000|2021-12-03 09:00:30|12423.62|12423.62|12423.62|12423.62|12423.62|12423.62|12423.62|12423.62|0
1638522050000|2021-12-03 09:00:50|12423.99|12423.99|12423.99|12423.99|12423.99|12423.99|12423.99|12423.99|0
1638522070000|2021-12-03 09:01:10|12423.64|12423.64|12424.64|12424.64|12424.64|12424.64|12423.64|12423.64|0
1638522090000|2021-12-03 09:01:30|12423.64|12423.64|12425.65|12425.65|12425.65|12425.65|12423.64|12423.64|0
1638522100000|2021-12-03 09:01:40|12425.46|12425.46|12425.84|12425.84|12425.84|12425.84|12425.46|12425.46|0
1638522120000|2021-12-03 09:02:00|12424.83|12424.83|12424.83|12424.83|12424.83|12424.83|12424.83|12424.83|0
1638522130000|2021-12-03 09:02:10|12424.62|12424.62|12424.62|12424.62|12424.62|12424.62|12424.62|12424.62|0
1638522140000|2021-12-03 09:02:20|12424.4|12424.4|12424.62|12424.62|12424.62|12424.62|12424.4|12424.4|0
1638522150000|2021-12-03 09:02:30|12423.58|12423.58|12423.58|12423.58|12423.58|12423.58|12423.58|12423.58|0
1638522160000|2021-12-03 09:02:40|12423.53|12423.53|12421.88|12421.88|12423.53|12423.53|12421.37|12421.37|0
1638522170000|2021-12-03 09:02:50|12422.88|12422.88|12423.29|12423.29|12423.29|12423.29|12422.88|12422.88|0
1638522190000|2021-12-03 09:03:10|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|12421.28|0
1638522230000|2021-12-03 09:03:50|12423.29|12423.29|12423.29|12423.29|12423.29|12423.29|12423.29|12423.29|0
1638522250000|2021-12-03 09:04:10|12423.07|12423.07|12423.07|12423.07|12423.07|12423.07|12423.07|12423.07|0
1638522260000|2021-12-03 09:04:20|12426.32|12426.32|12426.99|12426.99|12426.99|12426.99|12425.09|12425.09|0
1638522280000|2021-12-03 09:04:40|12427.81|12427.81|12427.81|12427.81|12427.81|12427.81|12427.81|12427.81|0
1638522290000|2021-12-03 09:04:50|12427.18|12427.18|12427.1|12427.1|12427.18|12427.18|12427.1|12427.1|0
1638522300000|2021-12-03 09:05:00|12426.04|12426.04|12426.04|12426.04|12426.04|12426.04|12426.04|12426.04|0
1638522310000|2021-12-03 09:05:10|12426|12426|12423.2|12423.2|12426|12426|12423.2|12423.2|0
1638522320000|2021-12-03 09:05:20|12423.07|12423.07|12423.07|12423.07|12423.07|12423.07|12423.07|12423.07|0
1638522340000|2021-12-03 09:05:40|12422.56|12422.56|12414.14|12414.14|12422.56|12422.56|12414.14|12414.14|0
1638522370000|2021-12-03 09:06:10|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|0
1638522380000|2021-12-03 09:06:20|12411.68|12411.68|12411.68|12411.68|12411.68|12411.68|12411.68|12411.68|0
1638522410000|2021-12-03 09:06:50|12410.61|12410.61|12410.61|12410.61|12410.61|12410.61|12410.61|12410.61|0
1638522430000|2021-12-03 09:07:10|12410.26|12410.26|12407.94|12407.94|12410.26|12410.26|12407.42|12407.42|0
1638522440000|2021-12-03 09:07:20|12407.59|12407.59|12406.77|12406.77|12407.59|12407.59|12406.77|12406.77|0
1638522450000|2021-12-03 09:07:30|12407.12|12407.12|12407.83|12407.83|12407.83|12407.83|12407.12|12407.12|0
1638522460000|2021-12-03 09:07:40|12407.27|12407.27|12404.24|12404.24|12407.27|12407.27|12404.24|12404.24|0
1638522470000|2021-12-03 09:07:50|12403.81|12403.81|12405.83|12405.83|12405.83|12405.83|12403.81|12403.81|0
1638522480000|2021-12-03 09:08:00|12406.83|12406.83|12405.61|12405.61|12406.83|12406.83|12405.61|12405.61|0
1638522490000|2021-12-03 09:08:10|12404.38|12404.38|12396.64|12396.64|12404.38|12404.38|12396.43|12396.43|0
1638522500000|2021-12-03 09:08:20|12396.23|12396.23|12397.05|12397.05|12397.05|12397.05|12396.23|12396.23|0
1638522510000|2021-12-03 09:08:30|12396.95|12396.95|12398.96|12398.96|12398.96|12398.96|12396.95|12396.95|0
1638522520000|2021-12-03 09:08:40|12398.65|12398.65|12398.27|12398.27|12398.65|12398.65|12397.26|12397.26|0
1638522530000|2021-12-03 09:08:50|12398.05|12398.05|12399.06|12399.06|12399.06|12399.06|12398.05|12398.05|0
1638522540000|2021-12-03 09:09:00|12398.2|12398.2|12395.43|12395.43|12398.2|12398.2|12395.43|12395.43|0
1638522550000|2021-12-03 09:09:10|12395.26|12395.26|12396.94|12396.94|12396.94|12396.94|12395.26|12395.26|0
1638522560000|2021-12-03 09:09:20|12396.58|12396.58|12397.43|12397.43|12397.43|12397.43|12396.58|12396.58|0
1638522570000|2021-12-03 09:09:30|12398.44|12398.44|12398.44|12398.44|12398.44|12398.44|12398.44|12398.44|0
1638522580000|2021-12-03 09:09:40|12398.28|12398.28|12397.68|12397.68|12398.69|12398.69|12397.68|12397.68|0
1638522590000|2021-12-03 09:09:50|12399.7|12399.7|12399.7|12399.7|12399.7|12399.7|12399.7|12399.7|0
1638522600000|2021-12-03 09:10:00|12399.29|12399.29|12399.29|12399.29|12399.29|12399.29|12399.29|12399.29|0
1638522610000|2021-12-03 09:10:10|12399.5|12399.5|12398.85|12398.85|12399.5|12399.5|12398.5|12398.5|0
1638522620000|2021-12-03 09:10:20|12399.07|12399.07|12399.07|12399.07|12399.07|12399.07|12399.07|12399.07|0
1638522630000|2021-12-03 09:10:30|12398.86|12398.86|12400.5|12400.5|12400.5|12400.5|12398.86|12398.86|0
1638522640000|2021-12-03 09:10:40|12401.02|12401.02|12401.51|12401.51|12401.51|12401.51|12400.5|12400.5|0
1638522650000|2021-12-03 09:10:50|12402.74|12402.74|12403.97|12403.97|12403.97|12403.97|12402.74|12402.74|0
1638522660000|2021-12-03 09:11:00|12404.14|12404.14|12404.14|12404.14|12405.15|12405.15|12404.14|12404.14|0
1638522670000|2021-12-03 09:11:10|12406.15|12406.15|12409.15|12409.15|12409.15|12409.15|12406.15|12406.15|0
1638522680000|2021-12-03 09:11:20|12409.86|12409.86|12410.15|12410.15|12410.15|12410.15|12408.14|12408.14|0
1638522700000|2021-12-03 09:11:40|12409.15|12409.15|12410.02|12410.02|12410.02|12410.02|12409.15|12409.15|0
1638522710000|2021-12-03 09:11:50|12410.84|12410.84|12410.84|12410.84|12410.84|12410.84|12410.84|12410.84|0
1638522720000|2021-12-03 09:12:00|12410.04|12410.04|12409.22|12409.22|12410.04|12410.04|12409.04|12409.04|0
1638522730000|2021-12-03 09:12:10|12409.17|12409.17|12410.35|12410.35|12410.35|12410.35|12409.17|12409.17|0
1638522740000|2021-12-03 09:12:20|12411.35|12411.35|12411.18|12411.18|12411.35|12411.35|12411.18|12411.18|0
1638522750000|2021-12-03 09:12:30|12410.18|12410.18|12410.89|12410.89|12410.89|12410.89|12410.18|12410.18|0
1638522760000|2021-12-03 09:12:40|12411.4|12411.4|12412.41|12412.41|12413.42|12413.42|12411.4|12411.4|0
1638522790000|2021-12-03 09:13:10|12412.54|12412.54|12412.88|12412.88|12412.88|12412.88|12412.54|12412.54|0
1638522800000|2021-12-03 09:13:20|12413.89|12413.89|12415.12|12415.12|12415.12|12415.12|12413.89|12413.89|0
1638522810000|2021-12-03 09:13:30|12415.64|12415.64|12417.05|12417.05|12417.05|12417.05|12415.64|12415.64|0
1638522820000|2021-12-03 09:13:40|12417.22|12417.22|12419.16|12419.16|12419.16|12419.16|12417.22|12417.22|0
1638522830000|2021-12-03 09:13:50|12419.4|12419.4|12420.78|12420.78|12420.78|12420.78|12419.26|12419.26|0
1638522840000|2021-12-03 09:14:00|12421.58|12421.58|12424.16|12424.16|12424.16|12424.16|12421.58|12421.58|0
1638522850000|2021-12-03 09:14:10|12424|12424|12423.97|12423.97|12424.15|12424.15|12423.97|12423.97|0
1638522860000|2021-12-03 09:14:20|12424.48|12424.48|12426.26|12426.26|12426.26|12426.26|12424.48|12424.48|0
1638522870000|2021-12-03 09:14:30|12426.04|12426.04|12425.82|12425.82|12427.05|12427.05|12425.82|12425.82|0
1638522880000|2021-12-03 09:14:40|12425.87|12425.87|12425.87|12425.87|12425.87|12425.87|12425.87|12425.87|0
1638522890000|2021-12-03 09:14:50|12426.58|12426.58|12426.58|12426.58|12426.58|12426.58|12426.58|12426.58|0
1638522900000|2021-12-03 09:15:00|12426.22|12426.22|12425.4|12425.4|12426.22|12426.22|12425.4|12425.4|0
1638522910000|2021-12-03 09:15:10|12424.89|12424.89|12424.67|12424.67|12424.89|12424.89|12424.67|12424.67|0
1638522920000|2021-12-03 09:15:20|12424.84|12424.84|12425.62|12425.62|12425.62|12425.62|12424.84|12424.84|0
1638522930000|2021-12-03 09:15:30|12424.38|12424.38|12423.38|12423.38|12424.38|12424.38|12423.38|12423.38|0
1638522940000|2021-12-03 09:15:40|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|0
1638522950000|2021-12-03 09:15:50|12424.83|12424.83|12423.49|12423.49|12424.83|12424.83|12423.49|12423.49|0
1638522960000|2021-12-03 09:16:00|12423.32|12423.32|12425.34|12425.34|12425.34|12425.34|12423.32|12423.32|0
1638522990000|2021-12-03 09:16:30|12424.34|12424.34|12424.34|12424.34|12424.34|12424.34|12424.34|12424.34|0
1638523000000|2021-12-03 09:16:40|12425.57|12425.57|12425.57|12425.57|12425.57|12425.57|12425.57|12425.57|0
1638523010000|2021-12-03 09:16:50|12425.89|12425.89|12425.89|12425.89|12425.89|12425.89|12425.89|12425.89|0
1638523020000|2021-12-03 09:17:00|12424.89|12424.89|12423.7|12423.7|12425.1|12425.1|12423.16|12423.16|0
1638523060000|2021-12-03 09:17:40|12425.51|12425.51|12425.73|12425.73|12425.73|12425.73|12425.51|12425.51|0
1638523070000|2021-12-03 09:17:50|12424.72|12424.72|12424.5|12424.5|12424.72|12424.72|12424.5|12424.5|0
1638523080000|2021-12-03 09:18:00|12423.5|12423.5|12419.71|12419.71|12423.5|12423.5|12419.71|12419.71|0
1638523090000|2021-12-03 09:18:10|12419.3|12419.3|12420.08|12420.08|12420.08|12420.08|12419.08|12419.08|0
1638523100000|2021-12-03 09:18:20|12421.09|12421.09|12421.09|12421.09|12421.09|12421.09|12421.09|12421.09|0
1638523110000|2021-12-03 09:18:30|12421.26|12421.26|12421.26|12421.26|12421.26|12421.26|12421.26|12421.26|0
1638523130000|2021-12-03 09:18:50|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|0
1638523140000|2021-12-03 09:19:00|12422.44|12422.44|12422.44|12422.44|12422.44|12422.44|12422.44|12422.44|0
1638523160000|2021-12-03 09:19:20|12422.65|12422.65|12422.65|12422.65|12422.65|12422.65|12422.65|12422.65|0
1638523170000|2021-12-03 09:19:30|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|0
1638523180000|2021-12-03 09:19:40|12419.64|12419.64|12420.64|12420.64|12420.64|12420.64|12418.63|12418.63|0
1638523200000|2021-12-03 09:20:00|12420.86|12420.86|12419.63|12419.63|12420.86|12420.86|12419.63|12419.63|0
1638523210000|2021-12-03 09:20:10|12419.98|12419.98|12419.98|12419.98|12419.98|12419.98|12418.98|12418.98|0
1638523220000|2021-12-03 09:20:20|12418.98|12418.98|12418.98|12418.98|12418.98|12418.98|12418.98|12418.98|0
1638523230000|2021-12-03 09:20:30|12419.98|12419.98|12419.98|12419.98|12419.98|12419.98|12418.75|12418.75|0
1638523240000|2021-12-03 09:20:40|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|0
1638523250000|2021-12-03 09:20:50|12421.2|12421.2|12421.2|12421.2|12421.2|12421.2|12421.2|12421.2|0
1638523260000|2021-12-03 09:21:00|12422.21|12422.21|12421.69|12421.69|12422.21|12422.21|12421.69|12421.69|0
1638523270000|2021-12-03 09:21:10|12422.76|12422.76|12423.58|12423.58|12423.58|12423.58|12422.76|12422.76|0
1638523280000|2021-12-03 09:21:20|12423.36|12423.36|12425.37|12425.37|12425.37|12425.37|12423.36|12423.36|0
1638523290000|2021-12-03 09:21:30|12424.14|12424.14|12421.47|12421.47|12424.14|12424.14|12421.47|12421.47|0
1638523310000|2021-12-03 09:21:50|12420.95|12420.95|12422.47|12422.47|12422.47|12422.47|12420.95|12420.95|0
1638523320000|2021-12-03 09:22:00|12423.71|12423.71|12425.72|12425.72|12425.72|12425.72|12423.71|12423.71|0
1638523330000|2021-12-03 09:22:10|12426.43|12426.43|12426.94|12426.94|12426.94|12426.94|12426.43|12426.43|0
1638523340000|2021-12-03 09:22:20|12425.94|12425.94|12427.95|12427.95|12427.95|12427.95|12425.94|12425.94|0
1638523350000|2021-12-03 09:22:30|12425.94|12425.94|12425.94|12425.94|12425.94|12425.94|12425.94|12425.94|0
1638523360000|2021-12-03 09:22:40|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|12426.11|0
1638523370000|2021-12-03 09:22:50|12428.12|12428.12|12428.12|12428.12|12428.12|12428.12|12428.12|12428.12|0
1638523380000|2021-12-03 09:23:00|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|0
1638523390000|2021-12-03 09:23:10|12428.12|12428.12|12428.12|12428.12|12428.12|12428.12|12428.12|12428.12|0
1638523400000|2021-12-03 09:23:20|12429.13|12429.13|12429.13|12429.13|12429.13|12429.13|12428.12|12428.12|0
1638523420000|2021-12-03 09:23:40|12429.53|12429.53|12429.53|12429.53|12429.53|12429.53|12429.53|12429.53|0
1638523430000|2021-12-03 09:23:50|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|12430.54|0
1638523450000|2021-12-03 09:24:10|12429.53|12429.53|12429.32|12429.32|12429.53|12429.53|12429.32|12429.32|0
1638523460000|2021-12-03 09:24:20|12430.32|12430.32|12428.68|12428.68|12430.32|12430.32|12428.68|12428.68|0
1638523470000|2021-12-03 09:24:30|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|12429.69|0
1638523480000|2021-12-03 09:24:40|12429.47|12429.47|12426.23|12426.23|12429.47|12429.47|12426.23|12426.23|0
1638523490000|2021-12-03 09:24:50|12425.87|12425.87|12425.17|12425.17|12425.87|12425.87|12425.17|12425.17|0
1638523500000|2021-12-03 09:25:00|12423.15|12423.15|12420.4|12420.4|12423.15|12423.15|12420.4|12420.4|0
1638523510000|2021-12-03 09:25:10|12419.58|12419.58|12418.17|12418.17|12419.58|12419.58|12418.17|12418.17|0
1638523520000|2021-12-03 09:25:20|12417.11|12417.11|12415.87|12415.87|12417.11|12417.11|12415.87|12415.87|0
1638523550000|2021-12-03 09:25:50|12414.64|12414.64|12414.43|12414.43|12414.64|12414.64|12414.43|12414.43|0
1638523560000|2021-12-03 09:26:00|12413.91|12413.91|12414.29|12414.29|12414.3|12414.3|12413.91|12413.91|0
1638523590000|2021-12-03 09:26:30|12413.05|12413.05|12413.05|12413.05|12413.05|12413.05|12413.05|12413.05|0
1638523600000|2021-12-03 09:26:40|12410.04|12410.04|12408.98|12408.98|12410.04|12410.04|12408.98|12408.98|0
1638523610000|2021-12-03 09:26:50|12407.75|12407.75|12407.75|12407.75|12407.75|12407.75|12407.75|12407.75|0
1638523620000|2021-12-03 09:27:00|12408.15|12408.15|12409.39|12409.39|12409.39|12409.39|12408.15|12408.15|0
1638523630000|2021-12-03 09:27:10|12410.39|12410.39|12410.39|12410.39|12410.39|12410.39|12410.39|12410.39|0
1638523640000|2021-12-03 09:27:20|12411.4|12411.4|12413.66|12413.66|12413.66|12413.66|12411.4|12411.4|0
1638523650000|2021-12-03 09:27:30|12413.44|12413.44|12413.44|12413.44|12413.44|12413.44|12413.44|12413.44|0
1638523660000|2021-12-03 09:27:40|12414.45|12414.45|12415.46|12415.46|12415.46|12415.46|12414.45|12414.45|0
1638523670000|2021-12-03 09:27:50|12415.86|12415.86|12417.01|12417.01|12417.01|12417.01|12415.65|12415.65|0
1638523680000|2021-12-03 09:28:00|12418.01|12418.01|12418.01|12418.01|12418.01|12418.01|12417.01|12417.01|0
1638523690000|2021-12-03 09:28:10|12417.01|12417.01|12419.02|12419.02|12419.02|12419.02|12417.01|12417.01|0
1638523700000|2021-12-03 09:28:20|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|0
1638523710000|2021-12-03 09:28:30|12417.31|12417.31|12417.31|12417.31|12417.31|12417.31|12417.31|12417.31|0
1638523730000|2021-12-03 09:28:50|12416.31|12416.31|12416.31|12416.31|12416.31|12416.31|12416.31|12416.31|0
1638523740000|2021-12-03 09:29:00|12415.95|12415.95|12415.95|12415.95|12415.95|12415.95|12415.95|12415.95|0
1638523780000|2021-12-03 09:29:40|12415.6|12415.6|12415.61|12415.61|12415.82|12415.82|12415.6|12415.6|0
1638523790000|2021-12-03 09:29:50|12416.84|12416.84|12416.84|12416.84|12416.84|12416.84|12416.84|12416.84|0
1638523800000|2021-12-03 09:30:00|12417.49|12417.49|12415.43|12415.43|12417.49|12417.49|12415.43|12415.43|0
1638523810000|2021-12-03 09:30:10|12415.78|12415.78|12415.07|12415.07|12416.3|12416.3|12415.07|12415.07|0
1638523860000|2021-12-03 09:31:00|12413.89|12413.89|12413.72|12413.72|12413.89|12413.89|12413.72|12413.72|0
1638523890000|2021-12-03 09:31:30|12413.38|12413.38|12412.2|12412.2|12413.38|12413.38|12412.2|12412.2|0
1638523910000|2021-12-03 09:31:50|12412.72|12412.72|12412.36|12412.36|12412.72|12412.72|12412.36|12412.36|0
1638523920000|2021-12-03 09:32:00|12413.37|12413.37|12416.74|12416.74|12416.74|12416.74|12413.37|12413.37|0
1638523930000|2021-12-03 09:32:10|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|0
1638523940000|2021-12-03 09:32:20|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|12416.74|0
1638523950000|2021-12-03 09:32:30|12417.56|12417.56|12417.56|12417.56|12417.56|12417.56|12417.56|12417.56|0
1638523980000|2021-12-03 09:33:00|12417.04|12417.04|12417.04|12417.04|12417.04|12417.04|12417.04|12417.04|0
1638523990000|2021-12-03 09:33:10|12416.04|12416.04|12416.56|12416.56|12416.56|12416.56|12416.04|12416.04|0
1638524010000|2021-12-03 09:33:30|12417.79|12417.79|12418.96|12418.96|12418.96|12418.96|12417.79|12417.79|0
1638524020000|2021-12-03 09:33:40|12423.21|12423.21|12422.2|12422.2|12423.21|12423.21|12422.2|12422.2|0
1638524040000|2021-12-03 09:34:00|12423.43|12423.43|12421.92|12421.92|12423.43|12423.43|12421.92|12421.92|0
1638524090000|2021-12-03 09:34:50|12422.28|12422.28|12420.86|12420.86|12422.28|12422.28|12420.86|12420.86|0
1638524100000|2021-12-03 09:35:00|12419.63|12419.63|12419.63|12419.63|12419.63|12419.63|12419.63|12419.63|0
1638524110000|2021-12-03 09:35:10|12419.28|12419.28|12418.92|12418.92|12419.28|12419.28|12418.92|12418.92|0
1638524120000|2021-12-03 09:35:20|12413.91|12413.91|12413.29|12413.29|12413.91|12413.91|12413.29|12413.29|0
1638524150000|2021-12-03 09:35:50|12414.52|12414.52|12414.52|12414.52|12414.52|12414.52|12414.52|12414.52|0
1638524170000|2021-12-03 09:36:10|12415.52|12415.52|12415.52|12415.52|12415.52|12415.52|12415.52|12415.52|0
1638524200000|2021-12-03 09:36:40|12415.31|12415.31|12415.31|12415.31|12415.31|12415.31|12415.31|12415.31|0
1638524210000|2021-12-03 09:36:50|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|12415.66|0
1638524220000|2021-12-03 09:37:00|12415.31|12415.31|12415.31|12415.31|12415.31|12415.31|12415.31|12415.31|0
1638524230000|2021-12-03 09:37:10|12415.61|12415.61|12415.4|12415.4|12415.61|12415.61|12415.4|12415.4|0
1638524250000|2021-12-03 09:37:30|12416.76|12416.76|12417.42|12417.42|12417.42|12417.42|12416.76|12416.76|0
1638524260000|2021-12-03 09:37:40|12417.47|12417.47|12417.62|12417.62|12417.62|12417.62|12417.47|12417.47|0
1638524270000|2021-12-03 09:37:50|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|12418.14|0
1638524300000|2021-12-03 09:38:20|12417.14|12417.14|12418.14|12418.14|12418.14|12418.14|12417.14|12417.14|0
1638524310000|2021-12-03 09:38:30|12418.85|12418.85|12419.28|12419.28|12419.28|12419.28|12418.85|12418.85|0
1638524320000|2021-12-03 09:38:40|12418.85|12418.85|12417.49|12417.49|12418.85|12418.85|12417.49|12417.49|0
1638524330000|2021-12-03 09:38:50|12417.92|12417.92|12417.92|12417.92|12417.92|12417.92|12417.92|12417.92|0
1638524340000|2021-12-03 09:39:00|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|0
1638524350000|2021-12-03 09:39:10|12419.15|12419.15|12418.03|12418.03|12419.15|12419.15|12418.03|12418.03|0
1638524360000|2021-12-03 09:39:20|12419.26|12419.26|12418.9|12418.9|12419.26|12419.26|12418.9|12418.9|0
1638524380000|2021-12-03 09:39:40|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|0
1638524400000|2021-12-03 09:40:00|12418.05|12418.05|12414.45|12414.45|12418.05|12418.05|12414.45|12414.45|0
1638524410000|2021-12-03 09:40:10|12415.46|12415.46|12416.47|12416.47|12416.47|12416.47|12415.46|12415.46|0
1638524420000|2021-12-03 09:40:20|12415.95|12415.95|12415.95|12415.95|12415.95|12415.95|12415.95|12415.95|0
1638524430000|2021-12-03 09:40:30|12415.69|12415.69|12416.57|12416.57|12416.7|12416.7|12415.69|12415.69|0
1638524440000|2021-12-03 09:40:40|12418.58|12418.58|12417.79|12417.79|12418.58|12418.58|12417.57|12417.57|0
1638524450000|2021-12-03 09:40:50|12418.22|12418.22|12418.22|12418.22|12419.23|12419.23|12418.22|12418.22|0
1638524470000|2021-12-03 09:41:10|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|0
1638524480000|2021-12-03 09:41:20|12418.45|12418.45|12420.8|12420.8|12420.8|12420.8|12418.45|12418.45|0
1638524490000|2021-12-03 09:41:30|12421.21|12421.21|12421.21|12421.21|12421.21|12421.21|12421.21|12421.21|0
1638524500000|2021-12-03 09:41:40|12419.2|12419.2|12419.2|12419.2|12419.2|12419.2|12419.2|12419.2|0
1638524540000|2021-12-03 09:42:20|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|12418.79|0
1638524550000|2021-12-03 09:42:30|12417.78|12417.78|12417.56|12417.56|12417.78|12417.78|12417.56|12417.56|0
1638524560000|2021-12-03 09:42:40|12415.55|12415.55|12414.83|12414.83|12415.55|12415.55|12414.83|12414.83|0
1638524570000|2021-12-03 09:42:50|12413.6|12413.6|12413.6|12413.6|12413.6|12413.6|12413.6|12413.6|0
1638524590000|2021-12-03 09:43:10|12413.19|12413.19|12412.93|12412.93|12413.62|12413.62|12412.93|12412.93|0
1638524600000|2021-12-03 09:43:20|12413.93|12413.93|12415.94|12415.94|12415.94|12415.94|12413.93|12413.93|0
1638524610000|2021-12-03 09:43:30|12416.95|12416.95|12416.95|12416.95|12417.96|12417.96|12415.94|12415.94|0
1638524620000|2021-12-03 09:43:40|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|12417.96|0
1638524630000|2021-12-03 09:43:50|12417.82|12417.82|12417.82|12417.82|12417.82|12417.82|12417.82|12417.82|0
1638524640000|2021-12-03 09:44:00|12416.82|12416.82|12417.82|12417.82|12417.82|12417.82|12416.82|12416.82|0
1638524650000|2021-12-03 09:44:10|12418.83|12418.83|12420.19|12420.19|12420.19|12420.19|12418.83|12418.83|0
1638524660000|2021-12-03 09:44:20|12421.42|12421.42|12421.42|12421.42|12421.42|12421.42|12421.42|12421.42|0
1638524670000|2021-12-03 09:44:30|12422.43|12422.43|12421.2|12421.2|12422.43|12422.43|12421.2|12421.2|0
1638524680000|2021-12-03 09:44:40|12421.37|12421.37|12419.08|12419.08|12421.37|12421.37|12419.08|12419.08|0
1638524690000|2021-12-03 09:44:50|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|0
1638524700000|2021-12-03 09:45:00|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|0
1638524710000|2021-12-03 09:45:10|12418.56|12418.56|12418.56|12418.56|12418.56|12418.56|12418.56|12418.56|0
1638524720000|2021-12-03 09:45:20|12419.79|12419.79|12419.79|12419.79|12419.79|12419.79|12419.79|12419.79|0
1638524730000|2021-12-03 09:45:30|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|12420.01|0
1638524740000|2021-12-03 09:45:40|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|0
1638524770000|2021-12-03 09:46:10|12420.01|12420.01|12420.53|12420.53|12420.53|12420.53|12420.01|12420.01|0
1638524780000|2021-12-03 09:46:20|12420.75|12420.75|12420.96|12420.96|12420.96|12420.96|12420.75|12420.75|0
1638524810000|2021-12-03 09:46:50|12421.12|12421.12|12421.12|12421.12|12421.12|12421.12|12421.12|12421.12|0
1638524850000|2021-12-03 09:47:30|12421.64|12421.64|12422.55|12422.55|12422.55|12422.55|12421.64|12421.64|0
1638524860000|2021-12-03 09:47:40|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|12422.14|0
1638524870000|2021-12-03 09:47:50|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|0
1638524900000|2021-12-03 09:48:20|12421.86|12421.86|12418.92|12418.92|12421.86|12421.86|12418.92|12418.92|0
1638524930000|2021-12-03 09:48:50|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|12417.91|0
1638524940000|2021-12-03 09:49:00|12417.39|12417.39|12415.16|12415.16|12417.39|12417.39|12415.16|12415.16|0
1638524980000|2021-12-03 09:49:40|12414.92|12414.92|12414.51|12414.51|12414.92|12414.92|12414.51|12414.51|0
1638524990000|2021-12-03 09:49:50|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|0
1638525000000|2021-12-03 09:50:00|12413.17|12413.17|12412.84|12412.84|12413.17|12413.17|12412.84|12412.84|0
1638525010000|2021-12-03 09:50:10|12411.61|12411.61|12411.4|12411.4|12411.61|12411.61|12411.4|12411.4|0
1638525020000|2021-12-03 09:50:20|12410.39|12410.39|12410.39|12410.39|12410.39|12410.39|12410.39|12410.39|0
1638525030000|2021-12-03 09:50:30|12408.81|12408.81|12409.4|12409.4|12409.4|12409.4|12408.4|12408.4|0
1638525040000|2021-12-03 09:50:40|12408.4|12408.4|12411.28|12411.28|12411.28|12411.28|12408.4|12408.4|0
1638525050000|2021-12-03 09:50:50|12412.28|12412.28|12411.01|12411.01|12412.28|12412.28|12410|12410|0
1638525060000|2021-12-03 09:51:00|12411.42|12411.42|12413.63|12413.63|12413.63|12413.63|12411.26|12411.26|0
1638525080000|2021-12-03 09:51:20|12412.62|12412.62|12413.63|12413.63|12413.63|12413.63|12411.61|12411.61|0
1638525090000|2021-12-03 09:51:30|12412.62|12412.62|12413.63|12413.63|12413.63|12413.63|12412.62|12412.62|0
1638525100000|2021-12-03 09:51:40|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|12413.36|0
1638525120000|2021-12-03 09:52:00|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|12414.07|0
1638525130000|2021-12-03 09:52:10|12415.3|12415.3|12415.3|12415.3|12415.3|12415.3|12415.3|12415.3|0
1638525140000|2021-12-03 09:52:20|12416.53|12416.53|12415.46|12415.46|12416.53|12416.53|12415.46|12415.46|0
1638525150000|2021-12-03 09:52:30|12415.06|12415.06|12415.77|12415.77|12415.77|12415.77|12414.76|12414.76|0
1638525160000|2021-12-03 09:52:40|12417|12417|12417.39|12417.39|12417.39|12417.39|12417|12417|0
1638525170000|2021-12-03 09:52:50|12417.61|12417.61|12418.12|12418.12|12418.12|12418.12|12417.61|12417.61|0
1638525180000|2021-12-03 09:53:00|12418.36|12418.36|12418.58|12418.58|12418.58|12418.58|12418.36|12418.36|0
1638525190000|2021-12-03 09:53:10|12418.66|12418.66|12419.05|12419.05|12419.05|12419.05|12418.66|12418.66|0
1638525200000|2021-12-03 09:53:20|12418.81|12418.81|12419.93|12419.93|12419.93|12419.93|12418.81|12418.81|0
1638525220000|2021-12-03 09:53:40|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|12418.93|0
1638525230000|2021-12-03 09:53:50|12418.88|12418.88|12418.88|12418.88|12418.88|12418.88|12418.88|12418.88|0
1638525250000|2021-12-03 09:54:10|12418.8|12418.8|12418.8|12418.8|12418.8|12418.8|12418.8|12418.8|0
1638525290000|2021-12-03 09:54:50|12416.79|12416.79|12416.79|12416.79|12416.79|12416.79|12416.79|12416.79|0
1638525320000|2021-12-03 09:55:20|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|0
1638525330000|2021-12-03 09:55:30|12415.94|12415.94|12417.95|12417.95|12417.95|12417.95|12415.94|12415.94|0
1638525350000|2021-12-03 09:55:50|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|12417.54|0
1638525360000|2021-12-03 09:56:00|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|0
1638525380000|2021-12-03 09:56:20|12416.95|12416.95|12416.95|12416.95|12416.95|12416.95|12416.95|12416.95|0
1638525390000|2021-12-03 09:56:30|12417.08|12417.08|12418.31|12418.31|12418.31|12418.31|12417.08|12417.08|0
1638525400000|2021-12-03 09:56:40|12418.67|12418.67|12417.43|12417.43|12418.67|12418.67|12417.43|12417.43|0
1638525420000|2021-12-03 09:57:00|12417.61|12417.61|12417.61|12417.61|12417.61|12417.61|12417.61|12417.61|0
1638525450000|2021-12-03 09:57:30|12418.84|12418.84|12418.89|12418.89|12418.89|12418.89|12418.84|12418.84|0
1638525510000|2021-12-03 09:58:30|12417.88|12417.88|12417.88|12417.88|12417.88|12417.88|12417.88|12417.88|0
1638525530000|2021-12-03 09:58:50|12418.4|12418.4|12418.4|12418.4|12418.4|12418.4|12418.4|12418.4|0
1638525560000|2021-12-03 09:59:20|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|0
1638525570000|2021-12-03 09:59:30|12418.29|12418.29|12418.29|12418.29|12418.29|12418.29|12418.29|12418.29|0
1638525580000|2021-12-03 09:59:40|12418.08|12418.08|12418.08|12418.08|12418.08|12418.08|12418.08|12418.08|0
1638525590000|2021-12-03 09:59:50|12417.86|12417.86|12415.47|12415.47|12417.86|12417.86|12415.47|12415.47|0
1638525600000|2021-12-03 10:00:00|12415.83|12415.83|12415.83|12415.83|12415.83|12415.83|12415.83|12415.83|0
1638525610000|2021-12-03 10:00:10|12414.82|12414.82|12414.79|12414.79|12414.99|12414.99|12414.65|12414.65|0
1638525620000|2021-12-03 10:00:20|12415.79|12415.79|12416.12|12416.12|12416.12|12416.12|12413.78|12413.78|0
1638525630000|2021-12-03 10:00:30|12417.13|12417.13|12417.03|12417.03|12417.13|12417.13|12417.03|12417.03|0
1638525650000|2021-12-03 10:00:50|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|0
1638525660000|2021-12-03 10:01:00|12417.43|12417.43|12419.23|12419.23|12419.23|12419.23|12416.42|12416.42|0
1638525670000|2021-12-03 10:01:10|12420.23|12420.23|12421.24|12421.24|12421.24|12421.24|12420.23|12420.23|0
1638525680000|2021-12-03 10:01:20|12422.47|12422.47|12422.47|12422.47|12422.47|12422.47|12422.47|12422.47|0
1638525690000|2021-12-03 10:01:30|12419.45|12419.45|12418.44|12418.44|12419.45|12419.45|12418.44|12418.44|0
1638525710000|2021-12-03 10:01:50|12418.66|12418.66|12418.66|12418.66|12418.66|12418.66|12418.66|12418.66|0
1638525720000|2021-12-03 10:02:00|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|12418.3|0
1638525740000|2021-12-03 10:02:20|12418.82|12418.82|12418.82|12418.82|12418.82|12418.82|12418.82|12418.82|0
1638525750000|2021-12-03 10:02:30|12419|12419|12418|12418|12419|12419|12418|12418|0
1638525760000|2021-12-03 10:02:40|12418.21|12418.21|12418.21|12418.21|12418.21|12418.21|12418.21|12418.21|0
1638525780000|2021-12-03 10:03:00|12418.57|12418.57|12416.56|12416.56|12418.57|12418.57|12416.56|12416.56|0
1638525790000|2021-12-03 10:03:10|12416.73|12416.73|12416.73|12416.73|12416.73|12416.73|12416.73|12416.73|0
1638525800000|2021-12-03 10:03:20|12416.95|12416.95|12416.59|12416.59|12416.95|12416.95|12416.59|12416.59|0
1638525810000|2021-12-03 10:03:30|12416.42|12416.42|12416.42|12416.42|12416.42|12416.42|12416.42|12416.42|0
1638525830000|2021-12-03 10:03:50|12415.42|12415.42|12415.42|12415.42|12415.42|12415.42|12415.42|12415.42|0
1638525840000|2021-12-03 10:04:00|12415.53|12415.53|12415.53|12415.53|12415.53|12415.53|12415.53|12415.53|0
1638525850000|2021-12-03 10:04:10|12415.58|12415.58|12415.58|12415.58|12415.58|12415.58|12415.58|12415.58|0
1638525870000|2021-12-03 10:04:30|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|12416.59|0
1638525880000|2021-12-03 10:04:40|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|12416.94|0
1638525900000|2021-12-03 10:05:00|12417.3|12417.3|12417.35|12417.35|12417.83|12417.83|12416.78|12416.78|0
1638525910000|2021-12-03 10:05:10|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|0
1638525930000|2021-12-03 10:05:30|12417.88|12417.88|12417.88|12417.88|12417.88|12417.88|12417.88|12417.88|0
1638525940000|2021-12-03 10:05:40|12418.23|12418.23|12420.06|12420.06|12420.06|12420.06|12418.23|12418.23|0
1638525950000|2021-12-03 10:05:50|12420.23|12420.23|12420.58|12420.58|12420.58|12420.58|12420.23|12420.23|0
1638525970000|2021-12-03 10:06:10|12421.81|12421.81|12421.81|12421.81|12421.81|12421.81|12421.81|12421.81|0
1638525990000|2021-12-03 10:06:30|12422|12422|12421.9|12421.9|12422.52|12422.52|12421.9|12421.9|0
1638526010000|2021-12-03 10:06:50|12422.09|12422.09|12422.09|12422.09|12422.09|12422.09|12422.09|12422.09|0
1638526020000|2021-12-03 10:07:00|12422.33|12422.33|12423.78|12423.78|12423.78|12423.78|12422.33|12422.33|0
1638526040000|2021-12-03 10:07:20|12423.61|12423.61|12429.74|12429.74|12429.74|12429.74|12423.61|12423.61|0
1638526050000|2021-12-03 10:07:30|12428.5|12428.5|12429.56|12429.56|12429.56|12429.56|12428.33|12428.33|0
1638526070000|2021-12-03 10:07:50|12429.7|12429.7|12429.96|12429.96|12429.96|12429.96|12429.7|12429.7|0
1638526100000|2021-12-03 10:08:20|12432.61|12432.61|12430.2|12430.2|12432.61|12432.61|12430.2|12430.2|0
1638526120000|2021-12-03 10:08:40|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|0
1638526130000|2021-12-03 10:08:50|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|12430.29|0
1638526140000|2021-12-03 10:09:00|12429.88|12429.88|12429.36|12429.36|12429.88|12429.88|12429.36|12429.36|0
1638526170000|2021-12-03 10:09:30|12428.35|12428.35|12427.12|12427.12|12428.35|12428.35|12427.12|12427.12|0
1638526180000|2021-12-03 10:09:40|12429.14|12429.14|12429.14|12429.14|12429.14|12429.14|12429.14|12429.14|0
1638526200000|2021-12-03 10:10:00|12430.14|12430.14|12429.92|12429.92|12430.14|12430.14|12429.92|12429.92|0
1638526240000|2021-12-03 10:10:40|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|0
1638526260000|2021-12-03 10:11:00|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|12431.56|0
1638526280000|2021-12-03 10:11:20|12431.16|12431.16|12430.89|12430.89|12431.16|12431.16|12430.89|12430.89|0
1638526290000|2021-12-03 10:11:30|12431.11|12431.11|12429.87|12429.87|12431.11|12431.11|12429.87|12429.87|0
1638526310000|2021-12-03 10:11:50|12430.01|12430.01|12431.8|12431.8|12431.8|12431.8|12429.79|12429.79|0
1638526320000|2021-12-03 10:12:00|12432.86|12432.86|12433.08|12433.08|12433.08|12433.08|12432.86|12432.86|0
1638526330000|2021-12-03 10:12:10|12432.08|12432.08|12431.67|12431.67|12432.08|12432.08|12431.67|12431.67|0
1638526340000|2021-12-03 10:12:20|12432.67|12432.67|12432.67|12432.67|12432.67|12432.67|12432.67|12432.67|0
1638526350000|2021-12-03 10:12:30|12432.8|12432.8|12432.8|12432.8|12432.8|12432.8|12432.8|12432.8|0
1638526360000|2021-12-03 10:12:40|12433.62|12433.62|12433.62|12433.62|12433.62|12433.62|12433.62|12433.62|0
1638526370000|2021-12-03 10:12:50|12433.75|12433.75|12433.62|12433.62|12433.75|12433.75|12433.62|12433.62|0
1638526400000|2021-12-03 10:13:20|12432.62|12432.62|12432.62|12432.62|12432.62|12432.62|12432.62|12432.62|0
1638526410000|2021-12-03 10:13:30|12432.1|12432.1|12431.35|12431.35|12432.1|12432.1|12431.35|12431.35|0
1638526420000|2021-12-03 10:13:40|12430.34|12430.34|12430.17|12430.17|12430.34|12430.34|12430.17|12430.17|0
1638526440000|2021-12-03 10:14:00|12430.09|12430.09|12430.09|12430.09|12430.09|12430.09|12430.09|12430.09|0
1638526450000|2021-12-03 10:14:10|12429.58|12429.58|12429.92|12429.92|12429.92|12429.92|12429.58|12429.58|0
1638526460000|2021-12-03 10:14:20|12429.51|12429.51|12429.51|12429.51|12429.51|12429.51|12429.51|12429.51|0
1638526470000|2021-12-03 10:14:30|12429.1|12429.1|12429.66|12429.66|12429.66|12429.66|12429.1|12429.1|0
1638526480000|2021-12-03 10:14:40|12429.25|12429.25|12424.77|12424.77|12429.25|12429.25|12424.53|12424.53|0
1638526490000|2021-12-03 10:14:50|12424.55|12424.55|12422.24|12422.24|12424.55|12424.55|12422.24|12422.24|0
1638526500000|2021-12-03 10:15:00|12422.46|12422.46|12421.33|12421.33|12422.46|12422.46|12421.33|12421.33|0
1638526510000|2021-12-03 10:15:10|12421.5|12421.5|12420.27|12420.27|12421.5|12421.5|12420.27|12420.27|0
1638526520000|2021-12-03 10:15:20|12419.55|12419.55|12418.84|12418.84|12419.55|12419.55|12418.84|12418.84|0
1638526530000|2021-12-03 10:15:30|12419.25|12419.25|12418.21|12418.21|12419.25|12419.25|12418.21|12418.21|0
1638526540000|2021-12-03 10:15:40|12418.43|12418.43|12418.59|12418.59|12418.59|12418.59|12418.43|12418.43|0
1638526550000|2021-12-03 10:15:50|12417.88|12417.88|12417.88|12417.88|12417.88|12417.88|12417.88|12417.88|0
1638526560000|2021-12-03 10:16:00|12417.48|12417.48|12417.19|12417.19|12417.67|12417.67|12417.19|12417.19|0
1638526580000|2021-12-03 10:16:20|12415.96|12415.96|12413.86|12413.86|12415.96|12415.96|12413.86|12413.86|0
1638526590000|2021-12-03 10:16:30|12414.68|12414.68|12415.09|12415.09|12415.09|12415.09|12414.68|12414.68|0
1638526610000|2021-12-03 10:16:50|12416.67|12416.67|12416.67|12416.67|12416.67|12416.67|12416.67|12416.67|0
1638526620000|2021-12-03 10:17:00|12416.94|12416.94|12417.94|12417.94|12417.94|12417.94|12416.94|12416.94|0
1638526630000|2021-12-03 10:17:10|12417.73|12417.73|12419.74|12419.74|12419.74|12419.74|12417.73|12417.73|0
1638526640000|2021-12-03 10:17:20|12420.45|12420.45|12421.51|12421.51|12421.51|12421.51|12420.45|12420.45|0
1638526660000|2021-12-03 10:17:40|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|0
1638526740000|2021-12-03 10:19:00|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|0
1638526760000|2021-12-03 10:19:20|12420.25|12420.25|12418.54|12418.54|12420.25|12420.25|12418.19|12418.19|0
1638526790000|2021-12-03 10:19:50|12416.53|12416.53|12415.3|12415.3|12416.53|12416.53|12415.3|12415.3|0
1638526800000|2021-12-03 10:20:00|12415.57|12415.57|12414.84|12414.84|12415.57|12415.57|12414.62|12414.62|0
1638526810000|2021-12-03 10:20:10|12413.61|12413.61|12414.13|12414.13|12414.13|12414.13|12412.9|12412.9|0
1638526820000|2021-12-03 10:20:20|12415.36|12415.36|12414.13|12414.13|12415.36|12415.36|12414.13|12414.13|0
1638526830000|2021-12-03 10:20:30|12414.93|12414.93|12413.71|12413.71|12414.93|12414.93|12413.71|12413.71|0
1638526840000|2021-12-03 10:20:40|12413.35|12413.35|12413.35|12413.35|12413.35|12413.35|12413.35|12413.35|0
1638526850000|2021-12-03 10:20:50|12413.57|12413.57|12413.57|12413.57|12413.57|12413.57|12413.57|12413.57|0
1638526860000|2021-12-03 10:21:00|12414.58|12414.58|12414.1|12414.1|12414.58|12414.58|12413.57|12413.57|0
1638526870000|2021-12-03 10:21:10|12413.59|12413.59|12413.42|12413.42|12413.59|12413.59|12413.42|12413.42|0
1638526890000|2021-12-03 10:21:30|12413.01|12413.01|12413.01|12413.01|12413.01|12413.01|12413.01|12413.01|0
1638526900000|2021-12-03 10:21:40|12412.89|12412.89|12412.89|12412.89|12412.89|12412.89|12412.89|12412.89|0
1638526910000|2021-12-03 10:21:50|12413.9|12413.9|12413.9|12413.9|12413.9|12413.9|12413.9|12413.9|0
1638526940000|2021-12-03 10:22:20|12413.8|12413.8|12413.8|12413.8|12413.8|12413.8|12413.8|12413.8|0
1638526950000|2021-12-03 10:22:30|12414.11|12414.11|12414.11|12414.11|12414.11|12414.11|12414.11|12414.11|0
1638526960000|2021-12-03 10:22:40|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|0
1638526970000|2021-12-03 10:22:50|12415.12|12415.12|12418.14|12418.14|12418.14|12418.14|12415.12|12415.12|0
1638526980000|2021-12-03 10:23:00|12417.13|12417.13|12417.51|12417.51|12418.78|12418.78|12417.13|12417.13|0
1638526990000|2021-12-03 10:23:10|12418.52|12418.52|12419.79|12419.79|12419.79|12419.79|12418.52|12418.52|0
1638527000000|2021-12-03 10:23:20|12418.78|12418.78|12419.57|12419.57|12420.8|12420.8|12418.78|12418.78|0
1638527010000|2021-12-03 10:23:30|12420.58|12420.58|12419.57|12419.57|12420.58|12420.58|12419.57|12419.57|0
1638527020000|2021-12-03 10:23:40|12417.56|12417.56|12418.38|12418.38|12418.38|12418.38|12416.56|12416.56|0
1638527030000|2021-12-03 10:23:50|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|12418.22|0
1638527050000|2021-12-03 10:24:10|12417.22|12417.22|12417.22|12417.22|12417.22|12417.22|12417.22|12417.22|0
1638527070000|2021-12-03 10:24:30|12417|12417|12417.22|12417.22|12417.22|12417.22|12417|12417|0
1638527080000|2021-12-03 10:24:40|12417.57|12417.57|12417.28|12417.28|12417.57|12417.57|12417.28|12417.28|0
1638527090000|2021-12-03 10:24:50|12417.43|12417.43|12417.43|12417.43|12417.43|12417.43|12417.43|12417.43|0
1638527110000|2021-12-03 10:25:10|12417.7|12417.7|12415.69|12415.69|12417.7|12417.7|12415.69|12415.69|0
1638527120000|2021-12-03 10:25:20|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|12416.04|0
1638527130000|2021-12-03 10:25:30|12416.4|12416.4|12416.35|12416.35|12416.4|12416.4|12416.35|12416.35|0
1638527150000|2021-12-03 10:25:50|12416.08|12416.08|12415.93|12415.93|12416.08|12416.08|12415.93|12415.93|0
1638527160000|2021-12-03 10:26:00|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|12416.1|0
1638527170000|2021-12-03 10:26:10|12416.18|12416.18|12418.19|12418.19|12418.19|12418.19|12416.18|12416.18|0
1638527180000|2021-12-03 10:26:20|12418.07|12418.07|12419.87|12419.87|12420.06|12420.06|12418.07|12418.07|0
1638527190000|2021-12-03 10:26:30|12420.23|12420.23|12420.4|12420.4|12420.4|12420.4|12420.23|12420.23|0
1638527200000|2021-12-03 10:26:40|12420.62|12420.62|12420.62|12420.62|12420.62|12420.62|12420.62|12420.62|0
1638527230000|2021-12-03 10:27:10|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|0
1638527250000|2021-12-03 10:27:30|12420.62|12420.62|12420.62|12420.62|12420.62|12420.62|12420.62|12420.62|0
1638527270000|2021-12-03 10:27:50|12418.61|12418.61|12418.61|12418.61|12418.61|12418.61|12418.61|12418.61|0
1638527280000|2021-12-03 10:28:00|12420.62|12420.62|12420.35|12420.35|12420.62|12420.62|12420.35|12420.35|0
1638527290000|2021-12-03 10:28:10|12419.92|12419.92|12420.18|12420.18|12420.18|12420.18|12419.92|12419.92|0
1638527330000|2021-12-03 10:28:50|12419.47|12419.47|12419.47|12419.47|12419.47|12419.47|12419.47|12419.47|0
1638527340000|2021-12-03 10:29:00|12419.64|12419.64|12419.3|12419.3|12419.64|12419.64|12419.3|12419.3|0
1638527380000|2021-12-03 10:29:40|12419.71|12419.71|12419.71|12419.71|12419.71|12419.71|12419.71|12419.71|0
1638527400000|2021-12-03 10:30:00|12418.7|12418.7|12415.7|12415.7|12418.87|12418.87|12415.7|12415.7|0
1638527410000|2021-12-03 10:30:10|12416.71|12416.71|12416.71|12416.71|12416.71|12416.71|12416.71|12416.71|0
1638527460000|2021-12-03 10:31:00|12416.98|12416.98|12417.29|12417.29|12417.29|12417.29|12416.98|12416.98|0
1638527520000|2021-12-03 10:32:00|12416.29|12416.29|12416.29|12416.29|12416.29|12416.29|12416.29|12416.29|0
1638527550000|2021-12-03 10:32:30|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|12416.08|0
1638527560000|2021-12-03 10:32:40|12416|12416|12415.95|12415.95|12416|12416|12415.95|12415.95|0
1638527590000|2021-12-03 10:33:10|12416.03|12416.03|12413.85|12413.85|12417.1|12417.1|12413.85|12413.85|0
1638527600000|2021-12-03 10:33:20|12413.69|12413.69|12413.69|12413.69|12413.69|12413.69|12413.69|12413.69|0
1638527620000|2021-12-03 10:33:40|12416.11|12416.11|12416.11|12416.11|12416.11|12416.11|12416.11|12416.11|0
1638527640000|2021-12-03 10:34:00|12415.89|12415.89|12415.89|12415.89|12415.89|12415.89|12415.89|12415.89|0
1638527650000|2021-12-03 10:34:10|12416.11|12416.11|12418.12|12418.12|12418.12|12418.12|12416.11|12416.11|0
1638527660000|2021-12-03 10:34:20|12419.35|12419.35|12419.35|12419.35|12419.35|12419.35|12419.35|12419.35|0
1638527680000|2021-12-03 10:34:40|12419.59|12419.59|12419.59|12419.59|12419.59|12419.59|12419.59|12419.59|0
1638527700000|2021-12-03 10:35:00|12419.37|12419.37|12417.92|12417.92|12419.37|12419.37|12416.69|12416.69|0
1638527710000|2021-12-03 10:35:10|12417.49|12417.49|12417.65|12417.65|12417.92|12417.92|12417.49|12417.49|0
1638527720000|2021-12-03 10:35:20|12416.65|12416.65|12416.65|12416.65|12416.65|12416.65|12416.65|12416.65|0
1638527730000|2021-12-03 10:35:30|12417.47|12417.47|12417.47|12417.47|12417.47|12417.47|12417.47|12417.47|0
1638527740000|2021-12-03 10:35:40|12416.46|12416.46|12416.78|12416.78|12416.78|12416.78|12416.46|12416.46|0
1638527750000|2021-12-03 10:35:50|12416.86|12416.86|12416.86|12416.86|12416.86|12416.86|12416.86|12416.86|0
1638527760000|2021-12-03 10:36:00|12416.78|12416.78|12416.78|12416.78|12416.78|12416.78|12416.78|12416.78|0
1638527770000|2021-12-03 10:36:10|12416.7|12416.7|12421.73|12421.73|12421.73|12421.73|12416.7|12416.7|0
1638527780000|2021-12-03 10:36:20|12421.3|12421.3|12421.3|12421.3|12421.3|12421.3|12421.3|12421.3|0
1638527790000|2021-12-03 10:36:30|12421.18|12421.18|12420.78|12420.78|12421.18|12421.18|12420.65|12420.65|0
1638527820000|2021-12-03 10:37:00|12420.92|12420.92|12421.92|12421.92|12421.92|12421.92|12420.92|12420.92|0
1638527840000|2021-12-03 10:37:20|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|12422.28|0
1638527850000|2021-12-03 10:37:30|12421.57|12421.57|12421.57|12421.57|12421.57|12421.57|12421.57|12421.57|0
1638527900000|2021-12-03 10:38:20|12419.56|12419.56|12418.55|12418.55|12419.56|12419.56|12418.55|12418.55|0
1638527930000|2021-12-03 10:38:50|12418.12|12418.12|12417.21|12417.21|12418.55|12418.55|12417.21|12417.21|0
1638527940000|2021-12-03 10:39:00|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|0
1638527960000|2021-12-03 10:39:20|12415.72|12415.72|12415.72|12415.72|12415.72|12415.72|12415.72|12415.72|0
1638527970000|2021-12-03 10:39:30|12412.7|12412.7|12411.99|12411.99|12412.7|12412.7|12411.99|12411.99|0
1638527980000|2021-12-03 10:39:40|12412.15|12412.15|12412.15|12412.15|12412.15|12412.15|12412.15|12412.15|0
1638527990000|2021-12-03 10:39:50|12412.31|12412.31|12412.31|12412.31|12412.31|12412.31|12412.31|12412.31|0
1638528000000|2021-12-03 10:40:00|12412.39|12412.39|12413.4|12413.4|12413.4|12413.4|12412.39|12412.39|0
1638528010000|2021-12-03 10:40:10|12414.4|12414.4|12415.41|12415.41|12415.41|12415.41|12414.4|12414.4|0
1638528020000|2021-12-03 10:40:20|12416.41|12416.41|12416.38|12416.38|12417.42|12417.42|12415.41|12415.41|0
1638528030000|2021-12-03 10:40:30|12415.37|12415.37|12415.37|12415.37|12415.37|12415.37|12415.37|12415.37|0
1638528040000|2021-12-03 10:40:40|12414.96|12414.96|12414.96|12414.96|12414.96|12414.96|12414.96|12414.96|0
1638528050000|2021-12-03 10:40:50|12413.96|12413.96|12413.72|12413.72|12413.96|12413.96|12413.72|12413.72|0
1638528070000|2021-12-03 10:41:10|12412.71|12412.71|12413.53|12413.53|12413.53|12413.53|12412.71|12412.71|0
1638528080000|2021-12-03 10:41:20|12414.76|12414.76|12414.96|12414.96|12415.12|12415.12|12414.76|12414.76|0
1638528110000|2021-12-03 10:41:50|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|0
1638528120000|2021-12-03 10:42:00|12418.04|12418.04|12417.63|12417.63|12418.04|12418.04|12417.63|12417.63|0
1638528150000|2021-12-03 10:42:30|12417.12|12417.12|12417.12|12417.12|12417.12|12417.12|12417.12|12417.12|0
1638528160000|2021-12-03 10:42:40|12416.6|12416.6|12416.6|12416.6|12416.6|12416.6|12416.6|12416.6|0
1638528170000|2021-12-03 10:42:50|12416.4|12416.4|12416.3|12416.3|12416.4|12416.4|12416.3|12416.3|0
1638528180000|2021-12-03 10:43:00|12416.51|12416.51|12416.53|12416.53|12416.63|12416.63|12416.51|12416.51|0
1638528200000|2021-12-03 10:43:20|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|12416.21|0
1638528210000|2021-12-03 10:43:30|12415.39|12415.39|12414.16|12414.16|12415.39|12415.39|12412.15|12412.15|0
1638528220000|2021-12-03 10:43:40|12415.17|12415.17|12415.17|12415.17|12415.17|12415.17|12415.17|12415.17|0
1638528240000|2021-12-03 10:44:00|12415.38|12415.38|12415.06|12415.06|12415.38|12415.38|12415.06|12415.06|0
1638528250000|2021-12-03 10:44:10|12413.05|12413.05|12412.25|12412.25|12413.05|12413.05|12412.25|12412.25|0
1638528260000|2021-12-03 10:44:20|12412.15|12412.15|12412.15|12412.15|12412.15|12412.15|12412.15|12412.15|0
1638528300000|2021-12-03 10:45:00|12411.88|12411.88|12410.33|12410.33|12411.88|12411.88|12410.33|12410.33|0
1638528310000|2021-12-03 10:45:10|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|0
1638528320000|2021-12-03 10:45:20|12410.17|12410.17|12410.17|12410.17|12410.17|12410.17|12410.17|12410.17|0
1638528350000|2021-12-03 10:45:50|12410.53|12410.53|12410.88|12410.88|12410.88|12410.88|12410.53|12410.53|0
1638528360000|2021-12-03 10:46:00|12411.15|12411.15|12414.3|12414.3|12414.3|12414.3|12411.15|12411.15|0
1638528390000|2021-12-03 10:46:30|12415.3|12415.3|12415.15|12415.15|12415.3|12415.3|12415.15|12415.15|0
1638528400000|2021-12-03 10:46:40|12416.16|12416.16|12416.05|12416.05|12416.16|12416.16|12416.05|12416.05|0
1638528410000|2021-12-03 10:46:50|12416.56|12416.56|12417.51|12417.51|12418.06|12418.06|12416.56|12416.56|0
1638528420000|2021-12-03 10:47:00|12417.87|12417.87|12420.1|12420.1|12420.1|12420.1|12417.87|12417.87|0
1638528430000|2021-12-03 10:47:10|12421.11|12421.11|12421.74|12421.74|12421.74|12421.74|12421.11|12421.11|0
1638528450000|2021-12-03 10:47:30|12422.8|12422.8|12422.09|12422.09|12422.8|12422.8|12422.09|12422.09|0
1638528460000|2021-12-03 10:47:40|12421.98|12421.98|12421.98|12421.98|12421.98|12421.98|12421.98|12421.98|0
1638528470000|2021-12-03 10:47:50|12421.76|12421.76|12421.55|12421.55|12421.76|12421.76|12421.55|12421.55|0
1638528490000|2021-12-03 10:48:10|12420.54|12420.54|12420.49|12420.49|12420.54|12420.54|12420.13|12420.13|0
1638528500000|2021-12-03 10:48:20|12420.84|12420.84|12421.2|12421.2|12421.2|12421.2|12420.84|12420.84|0
1638528510000|2021-12-03 10:48:30|12420.19|12420.19|12419.84|12419.84|12420.19|12420.19|12419.84|12419.84|0
1638528520000|2021-12-03 10:48:40|12419.57|12419.57|12415.04|12415.04|12419.57|12419.57|12415.04|12415.04|0
1638528530000|2021-12-03 10:48:50|12414.68|12414.68|12414.35|12414.35|12414.68|12414.68|12411.92|12411.92|0
1638528540000|2021-12-03 10:49:00|12414.71|12414.71|12414.71|12414.71|12414.71|12414.71|12414.71|12414.71|0
1638528550000|2021-12-03 10:49:10|12415.06|12415.06|12415.06|12415.06|12415.06|12415.06|12415.06|12415.06|0
1638528570000|2021-12-03 10:49:30|12414.06|12414.06|12414.06|12414.06|12414.06|12414.06|12414.06|12414.06|0
1638528580000|2021-12-03 10:49:40|12413.84|12413.84|12413.62|12413.62|12413.84|12413.84|12413.62|12413.62|0
1638528590000|2021-12-03 10:49:50|12415.63|12415.63|12414.4|12414.4|12415.63|12415.63|12414.35|12414.35|0
1638528600000|2021-12-03 10:50:00|12414.76|12414.76|12414.62|12414.62|12414.76|12414.76|12414.62|12414.62|0
1638528610000|2021-12-03 10:50:10|12414.81|12414.81|12415.27|12415.27|12415.27|12415.27|12414.81|12414.81|0
1638528620000|2021-12-03 10:50:20|12417.28|12417.28|12417.64|12417.64|12417.64|12417.64|12417.28|12417.28|0
1638528640000|2021-12-03 10:50:40|12417.97|12417.97|12417.05|12417.05|12418.06|12418.06|12417.05|12417.05|0
1638528650000|2021-12-03 10:50:50|12417.41|12417.41|12417.41|12417.41|12417.41|12417.41|12417.41|12417.41|0
1638528680000|2021-12-03 10:51:20|12417.65|12417.65|12417.29|12417.29|12417.65|12417.65|12417.29|12417.29|0
1638528700000|2021-12-03 10:51:40|12416.29|12416.29|12416.17|12416.17|12416.29|12416.29|12416.17|12416.17|0
1638528720000|2021-12-03 10:52:00|12416.29|12416.29|12416.29|12416.29|12416.29|12416.29|12416.29|12416.29|0
1638528760000|2021-12-03 10:52:40|12417.52|12417.52|12417.52|12417.52|12417.52|12417.52|12417.52|12417.52|0
1638528770000|2021-12-03 10:52:50|12417.87|12417.87|12417.87|12417.87|12417.87|12417.87|12417.87|12417.87|0
1638528780000|2021-12-03 10:53:00|12417.52|12417.52|12416.44|12416.44|12417.69|12417.69|12416.44|12416.44|0
1638528790000|2021-12-03 10:53:10|12416.96|12416.96|12416.55|12416.55|12416.96|12416.96|12416.55|12416.55|0
1638528800000|2021-12-03 10:53:20|12416.33|12416.33|12415.98|12415.98|12416.33|12416.33|12415.98|12415.98|0
1638528820000|2021-12-03 10:53:40|12416.03|12416.03|12416.03|12416.03|12416.03|12416.03|12416.03|12416.03|0
1638528840000|2021-12-03 10:54:00|12415.49|12415.49|12415.49|12415.49|12415.49|12415.49|12415.49|12415.49|0
1638528850000|2021-12-03 10:54:10|12417.51|12417.51|12420.52|12420.52|12420.52|12420.52|12417.51|12417.51|0
1638528870000|2021-12-03 10:54:30|12419.52|12419.52|12419.52|12419.52|12419.52|12419.52|12419.52|12419.52|0
1638528880000|2021-12-03 10:54:40|12420.23|12420.23|12420.44|12420.44|12420.44|12420.44|12420.23|12420.23|0
1638528890000|2021-12-03 10:54:50|12419.21|12419.21|12419.21|12419.21|12419.21|12419.21|12419.21|12419.21|0
1638528900000|2021-12-03 10:55:00|12418.86|12418.86|12418.86|12418.86|12418.86|12418.86|12418.86|12418.86|0
1638528950000|2021-12-03 10:55:50|12419.08|12419.08|12418.86|12418.86|12419.08|12419.08|12418.42|12418.42|0
1638528960000|2021-12-03 10:56:00|12419.1|12419.1|12418.66|12418.66|12419.1|12419.1|12418.66|12418.66|0
1638528970000|2021-12-03 10:56:10|12418.56|12418.56|12418.56|12418.56|12418.56|12418.56|12418.56|12418.56|0
1638529000000|2021-12-03 10:56:40|12419.36|12419.36|12419.36|12419.36|12419.36|12419.36|12419.36|12419.36|0
1638529020000|2021-12-03 10:57:00|12419.53|12419.53|12419.53|12419.53|12419.53|12419.53|12419.53|12419.53|0
1638529030000|2021-12-03 10:57:10|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|0
1638529040000|2021-12-03 10:57:20|12420.44|12420.44|12420.44|12420.44|12420.44|12420.44|12420.44|12420.44|0
1638529060000|2021-12-03 10:57:40|12420.61|12420.61|12420.61|12420.61|12420.61|12420.61|12420.61|12420.61|0
1638529070000|2021-12-03 10:57:50|12420.72|12420.72|12420.72|12420.72|12420.72|12420.72|12420.72|12420.72|0
1638529080000|2021-12-03 10:58:00|12420.55|12420.55|12420.82|12420.82|12420.82|12420.82|12420.55|12420.55|0
1638529090000|2021-12-03 10:58:10|12420.69|12420.69|12420.21|12420.21|12420.69|12420.69|12420.21|12420.21|0
1638529140000|2021-12-03 10:59:00|12420.75|12420.75|12420.75|12420.75|12420.75|12420.75|12420.75|12420.75|0
1638529150000|2021-12-03 10:59:10|12420.91|12420.91|12422.14|12422.14|12422.14|12422.14|12420.91|12420.91|0
1638529180000|2021-12-03 10:59:40|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|12423.2|0
1638529190000|2021-12-03 10:59:50|12423.15|12423.15|12424.33|12424.33|12425.33|12425.33|12423.15|12423.15|0
1638529200000|2021-12-03 11:00:00|12425.33|12425.33|12425.33|12425.33|12425.33|12425.33|12425.33|12425.33|0
1638529210000|2021-12-03 11:00:10|12425.69|12425.69|12428.34|12428.34|12428.34|12428.34|12425.69|12425.69|0
1638529220000|2021-12-03 11:00:20|12428.52|12428.52|12428.52|12428.52|12428.52|12428.52|12428.52|12428.52|0
1638529230000|2021-12-03 11:00:30|12429.96|12429.96|12432.07|12432.07|12432.07|12432.07|12429.96|12429.96|0
1638529240000|2021-12-03 11:00:40|12433.07|12433.07|12433.26|12433.26|12433.29|12433.29|12433.02|12433.02|0
1638529250000|2021-12-03 11:00:50|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|12434.49|0
1638529260000|2021-12-03 11:01:00|12434.64|12434.64|12437.14|12437.14|12437.14|12437.14|12434.64|12434.64|0
1638529270000|2021-12-03 11:01:10|12437.3|12437.3|12437.67|12437.67|12437.67|12437.67|12437.3|12437.3|0
1638529280000|2021-12-03 11:01:20|12437.84|12437.84|12437.84|12437.84|12437.84|12437.84|12437.84|12437.84|0
1638529290000|2021-12-03 11:01:30|12436.84|12436.84|12437.01|12437.01|12437.01|12437.01|12436.84|12436.84|0
1638529300000|2021-12-03 11:01:40|12437.27|12437.27|12437.27|12437.27|12437.27|12437.27|12437.27|12437.27|0
1638529320000|2021-12-03 11:02:00|12439.74|12439.74|12440|12440|12440|12440|12439.74|12439.74|0
1638529330000|2021-12-03 11:02:10|12440.22|12440.22|12440.22|12440.22|12440.22|12440.22|12440.22|12440.22|0
1638529340000|2021-12-03 11:02:20|12440.78|12440.78|12440.78|12440.78|12440.78|12440.78|12440.78|12440.78|0
1638529370000|2021-12-03 11:02:50|12440.93|12440.93|12441.1|12441.1|12441.1|12441.1|12440.93|12440.93|0
1638529380000|2021-12-03 11:03:00|12441.32|12441.32|12442.55|12442.55|12442.55|12442.55|12441.32|12441.32|0
1638529390000|2021-12-03 11:03:10|12444.6|12444.6|12447.51|12447.51|12447.51|12447.51|12444.14|12444.14|0
1638529400000|2021-12-03 11:03:20|12447.3|12447.3|12446.29|12446.29|12447.3|12447.3|12446.29|12446.29|0
1638529410000|2021-12-03 11:03:30|12445.86|12445.86|12446.05|12446.05|12446.07|12446.07|12445.86|12445.86|0
1638529420000|2021-12-03 11:03:40|12446|12446|12446.06|12446.06|12446.06|12446.06|12445.84|12445.84|0
1638529430000|2021-12-03 11:03:50|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|12445.05|0
1638529450000|2021-12-03 11:04:10|12443.04|12443.04|12443.04|12443.04|12443.04|12443.04|12443.04|12443.04|0
1638529480000|2021-12-03 11:04:40|12443.21|12443.21|12442.51|12442.51|12443.21|12443.21|12442.24|12442.24|0
1638529490000|2021-12-03 11:04:50|12442.24|12442.24|12442.24|12442.24|12442.24|12442.24|12442.24|12442.24|0
1638529500000|2021-12-03 11:05:00|12442.46|12442.46|12442.46|12442.46|12442.46|12442.46|12442.46|12442.46|0
1638529510000|2021-12-03 11:05:10|12441.23|12441.23|12443.69|12443.69|12443.69|12443.69|12441.23|12441.23|0
1638529520000|2021-12-03 11:05:20|12442.68|12442.68|12441.45|12441.45|12442.68|12442.68|12441.45|12441.45|0
1638529530000|2021-12-03 11:05:30|12441.05|12441.05|12441.05|12441.05|12441.05|12441.05|12441.05|12441.05|0
1638529540000|2021-12-03 11:05:40|12442.05|12442.05|12442.27|12442.27|12442.27|12442.27|12442.05|12442.05|0
1638529550000|2021-12-03 11:05:50|12443.27|12443.27|12444.28|12444.28|12444.28|12444.28|12443.27|12443.27|0
1638529560000|2021-12-03 11:06:00|12444.55|12444.55|12447.83|12447.83|12447.83|12447.83|12444.55|12444.55|0
1638529570000|2021-12-03 11:06:10|12448.05|12448.05|12448.05|12448.05|12448.05|12448.05|12447.04|12447.04|0
1638529580000|2021-12-03 11:06:20|12449.05|12449.05|12448.64|12448.64|12449.05|12449.05|12448.64|12448.64|0
1638529590000|2021-12-03 11:06:30|12446.63|12446.63|12445.63|12445.63|12446.63|12446.63|12445.63|12445.63|0
1638529600000|2021-12-03 11:06:40|12446.63|12446.63|12446.63|12446.63|12446.63|12446.63|12446.63|12446.63|0
1638529610000|2021-12-03 11:06:50|12445.81|12445.81|12445.33|12445.33|12445.81|12445.81|12445.33|12445.33|0
1638529620000|2021-12-03 11:07:00|12444.32|12444.32|12444.32|12444.32|12444.32|12444.32|12444.32|12444.32|0
1638529630000|2021-12-03 11:07:10|12444.11|12444.11|12444.11|12444.11|12444.11|12444.11|12444.11|12444.11|0
1638529650000|2021-12-03 11:07:30|12445.11|12445.11|12445.11|12445.11|12445.11|12445.11|12445.11|12445.11|0
1638529670000|2021-12-03 11:07:50|12445.28|12445.28|12445.5|12445.5|12445.5|12445.5|12445.28|12445.28|0
1638529710000|2021-12-03 11:08:30|12445.71|12445.71|12445.93|12445.93|12445.93|12445.93|12445.71|12445.71|0
1638529720000|2021-12-03 11:08:40|12444.57|12444.57|12440.56|12440.56|12444.57|12444.57|12439.55|12439.55|0
1638529730000|2021-12-03 11:08:50|12440.16|12440.16|12441.39|12441.39|12441.39|12441.39|12440.16|12440.16|0
1638529740000|2021-12-03 11:09:00|12441.47|12441.47|12441.47|12441.47|12441.47|12441.47|12441.47|12441.47|0
1638529750000|2021-12-03 11:09:10|12441.99|12441.99|12441.99|12441.99|12441.99|12441.99|12441.99|12441.99|0
1638529760000|2021-12-03 11:09:20|12442.34|12442.34|12442.34|12442.34|12442.75|12442.75|12442.34|12442.34|0
1638529790000|2021-12-03 11:09:50|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|0
1638529800000|2021-12-03 11:10:00|12444.35|12444.35|12446.23|12446.23|12446.23|12446.23|12443.35|12443.35|0
1638529810000|2021-12-03 11:10:10|12448.69|12448.69|12449.1|12449.1|12449.1|12449.1|12448.69|12448.69|0
1638529820000|2021-12-03 11:10:20|12449.36|12449.36|12449.36|12449.36|12449.36|12449.36|12449.36|12449.36|0
1638529830000|2021-12-03 11:10:30|12449.58|12449.58|12449.58|12449.58|12449.58|12449.58|12449.58|12449.58|0
1638529840000|2021-12-03 11:10:40|12450.64|12450.64|12451.02|12451.02|12451.02|12451.02|12450.64|12450.64|0
1638529890000|2021-12-03 11:11:30|12449.79|12449.79|12448.7|12448.7|12449.79|12449.79|12448.7|12448.7|0
1638529900000|2021-12-03 11:11:40|12448.46|12448.46|12448.46|12448.46|12448.46|12448.46|12448.46|12448.46|0
1638529920000|2021-12-03 11:12:00|12448.03|12448.03|12448.03|12448.03|12448.03|12448.03|12446.8|12446.8|0
1638529940000|2021-12-03 11:12:20|12447.81|12447.81|12447.81|12447.81|12447.81|12447.81|12447.81|12447.81|0
1638529960000|2021-12-03 11:12:40|12446.58|12446.58|12445.52|12445.52|12446.58|12446.58|12445.52|12445.52|0
1638529980000|2021-12-03 11:13:00|12445.76|12445.76|12445.76|12445.76|12445.76|12445.76|12445.76|12445.76|0
1638530020000|2021-12-03 11:13:40|12445.3|12445.3|12445.3|12445.3|12445.3|12445.3|12445.3|12445.3|0
1638530060000|2021-12-03 11:14:20|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|0
1638530070000|2021-12-03 11:14:30|12445.2|12445.2|12445.2|12445.2|12445.2|12445.2|12445.2|12445.2|0
1638530080000|2021-12-03 11:14:40|12444.38|12444.38|12438.12|12438.12|12444.38|12444.38|12438.12|12438.12|0
1638530110000|2021-12-03 11:15:10|12439.13|12439.13|12439.13|12439.13|12440.13|12440.13|12439.13|12439.13|0
1638530140000|2021-12-03 11:15:40|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|0
1638530170000|2021-12-03 11:16:10|12441.49|12441.49|12443.13|12443.13|12443.13|12443.13|12441.49|12441.49|0
1638530180000|2021-12-03 11:16:20|12443.18|12443.18|12443.18|12443.18|12443.18|12443.18|12443.18|12443.18|0
1638530190000|2021-12-03 11:16:30|12444.19|12444.19|12444.19|12444.19|12444.19|12444.19|12444.19|12444.19|0
1638530200000|2021-12-03 11:16:40|12443.78|12443.78|12444|12444|12444|12444|12442.77|12442.77|0
1638530210000|2021-12-03 11:16:50|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|0
1638530230000|2021-12-03 11:17:10|12444.44|12444.44|12444.2|12444.2|12444.44|12444.44|12444.2|12444.2|0
1638530280000|2021-12-03 11:18:00|12444.61|12444.61|12444.61|12444.61|12444.61|12444.61|12444.61|12444.61|0
1638530300000|2021-12-03 11:18:20|12444.82|12444.82|12447.43|12447.43|12447.43|12447.43|12444.82|12444.82|0
1638530310000|2021-12-03 11:18:30|12447.65|12447.65|12447.65|12447.65|12447.65|12447.65|12447.65|12447.65|0
1638530340000|2021-12-03 11:19:00|12447.43|12447.43|12446.29|12446.29|12447.43|12447.43|12445.29|12445.29|0
1638530370000|2021-12-03 11:19:30|12446.34|12446.34|12446.34|12446.34|12446.34|12446.34|12446.34|12446.34|0
1638530380000|2021-12-03 11:19:40|12446.61|12446.61|12447.12|12447.12|12447.12|12447.12|12446.61|12446.61|0
1638530390000|2021-12-03 11:19:50|12448.13|12448.13|12448.13|12448.13|12448.13|12448.13|12448.13|12448.13|0
1638530400000|2021-12-03 11:20:00|12448.4|12448.4|12448.66|12448.66|12448.66|12448.66|12448.4|12448.4|0
1638530440000|2021-12-03 11:20:40|12446.65|12446.65|12446.3|12446.3|12446.65|12446.65|12446.3|12446.3|0
1638530460000|2021-12-03 11:21:00|12446.08|12446.08|12446.08|12446.08|12446.08|12446.08|12446.08|12446.08|0
1638530470000|2021-12-03 11:21:10|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|12447.08|0
1638530520000|2021-12-03 11:22:00|12447.6|12447.6|12448.25|12448.25|12448.25|12448.25|12447.6|12447.6|0
1638530530000|2021-12-03 11:22:10|12448.6|12448.6|12449.83|12449.83|12449.83|12449.83|12448.6|12448.6|0
1638530540000|2021-12-03 11:22:20|12450.24|12450.24|12450.24|12450.24|12450.24|12450.24|12450.24|12450.24|0
1638530560000|2021-12-03 11:22:40|12449.83|12449.83|12448.82|12448.82|12449.83|12449.83|12448.82|12448.82|0
1638530620000|2021-12-03 11:23:40|12448.39|12448.39|12447.38|12447.38|12448.39|12448.39|12447.38|12447.38|0
1638530630000|2021-12-03 11:23:50|12446.38|12446.38|12445.6|12445.6|12446.38|12446.38|12445.6|12445.6|0
1638530660000|2021-12-03 11:24:20|12445.55|12445.55|12445.55|12445.55|12445.55|12445.55|12445.55|12445.55|0
1638530680000|2021-12-03 11:24:40|12445.49|12445.49|12445.49|12445.49|12445.49|12445.49|12445.49|12445.49|0
1638530710000|2021-12-03 11:25:10|12445.33|12445.33|12445.33|12445.33|12445.33|12445.33|12445.33|12445.33|0
1638530720000|2021-12-03 11:25:20|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|0
1638530730000|2021-12-03 11:25:30|12446.69|12446.69|12447.7|12447.7|12447.7|12447.7|12446.69|12446.69|0
1638530740000|2021-12-03 11:25:40|12447.48|12447.48|12447.48|12447.48|12447.48|12447.48|12447.48|12447.48|0
1638530770000|2021-12-03 11:26:10|12447.31|12447.31|12447.42|12447.42|12447.42|12447.42|12447.31|12447.31|0
1638530780000|2021-12-03 11:26:20|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|0
1638530810000|2021-12-03 11:26:50|12445.21|12445.21|12445.21|12445.21|12445.21|12445.21|12445.21|12445.21|0
1638530820000|2021-12-03 11:27:00|12443.98|12443.98|12445.93|12445.93|12446.16|12446.16|12443.55|12443.55|0
1638530830000|2021-12-03 11:27:10|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|0
1638530850000|2021-12-03 11:27:30|12445.87|12445.87|12445.85|12445.85|12445.87|12445.87|12445.85|12445.85|0
1638530870000|2021-12-03 11:27:50|12445.74|12445.74|12445.72|12445.72|12445.74|12445.74|12445.72|12445.72|0
1638530880000|2021-12-03 11:28:00|12445.74|12445.74|12446.75|12446.75|12446.75|12446.75|12445.74|12445.74|0
1638530890000|2021-12-03 11:28:10|12446.96|12446.96|12446.96|12446.96|12446.96|12446.96|12446.96|12446.96|0
1638530900000|2021-12-03 11:28:20|12446.91|12446.91|12446.91|12446.91|12446.91|12446.91|12446.91|12446.91|0
1638530910000|2021-12-03 11:28:30|12445.9|12445.9|12445.83|12445.83|12445.9|12445.9|12445.83|12445.83|0
1638530920000|2021-12-03 11:28:40|12445.85|12445.85|12446.2|12446.2|12446.2|12446.2|12445.85|12445.85|0
1638530930000|2021-12-03 11:28:50|12445.85|12445.85|12445.85|12445.85|12445.85|12445.85|12445.85|12445.85|0
1638530940000|2021-12-03 11:29:00|12445.63|12445.63|12444.96|12444.96|12446.11|12446.11|12444.96|12444.96|0
1638530950000|2021-12-03 11:29:10|12446.19|12446.19|12446.19|12446.19|12446.19|12446.19|12446.19|12446.19|0
1638530960000|2021-12-03 11:29:20|12446.13|12446.13|12446.13|12446.13|12446.13|12446.13|12446.13|12446.13|0
1638530970000|2021-12-03 11:29:30|12446.19|12446.19|12446.19|12446.19|12446.19|12446.19|12446.19|12446.19|0
1638530980000|2021-12-03 11:29:40|12446.13|12446.13|12446.13|12446.13|12446.13|12446.13|12446.13|12446.13|0
1638531000000|2021-12-03 11:30:00|12446.41|12446.41|12446.48|12446.48|12446.48|12446.48|12446.41|12446.41|0
1638531030000|2021-12-03 11:30:30|12447.49|12447.49|12447.49|12447.49|12447.49|12447.49|12447.49|12447.49|0
1638531050000|2021-12-03 11:30:50|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|0
1638531070000|2021-12-03 11:31:10|12448.2|12448.2|12448.14|12448.14|12448.2|12448.2|12448.14|12448.14|0
1638531140000|2021-12-03 11:32:20|12449.38|12449.38|12452.43|12452.43|12452.43|12452.43|12449.38|12449.38|0
1638531150000|2021-12-03 11:32:30|12452.6|12452.6|12452.77|12452.77|12452.77|12452.77|12452.6|12452.6|0
1638531160000|2021-12-03 11:32:40|12452.93|12452.93|12453.15|12453.15|12453.15|12453.15|12452.93|12452.93|0
1638531190000|2021-12-03 11:33:10|12453.32|12453.32|12453.32|12453.32|12453.32|12453.32|12453.32|12453.32|0
1638531230000|2021-12-03 11:33:50|12451.87|12451.87|12451.87|12451.87|12451.87|12451.87|12451.87|12451.87|0
1638531250000|2021-12-03 11:34:10|12452.22|12452.22|12452.66|12452.66|12452.66|12452.66|12452.08|12452.08|0
1638531280000|2021-12-03 11:34:40|12451.66|12451.66|12451.66|12451.66|12451.66|12451.66|12451.66|12451.66|0
1638531290000|2021-12-03 11:34:50|12451.2|12451.2|12450.98|12450.98|12451.2|12451.2|12450.98|12450.98|0
1638531300000|2021-12-03 11:35:00|12451.15|12451.15|12450.8|12450.8|12451.15|12451.15|12450.8|12450.8|0
1638531310000|2021-12-03 11:35:10|12450.97|12450.97|12450.97|12450.97|12450.97|12450.97|12450.97|12450.97|0
1638531370000|2021-12-03 11:36:10|12451.08|12451.08|12451.08|12451.08|12451.08|12451.08|12451.08|12451.08|0
1638531380000|2021-12-03 11:36:20|12450.74|12450.74|12450.92|12450.92|12451.08|12451.08|12450.74|12450.74|0
1638531400000|2021-12-03 11:36:40|12452.15|12452.15|12452.51|12452.51|12452.51|12452.51|12452.15|12452.15|0
1638531450000|2021-12-03 11:37:30|12452.72|12452.72|12452.72|12452.72|12452.72|12452.72|12452.72|12452.72|0
1638531460000|2021-12-03 11:37:40|12452.48|12452.48|12452.48|12452.48|12452.48|12452.48|12452.48|12452.48|0
1638531480000|2021-12-03 11:38:00|12452.7|12452.7|12452.7|12452.7|12452.7|12452.7|12452.7|12452.7|0
1638531500000|2021-12-03 11:38:20|12451.7|12451.7|12449.05|12449.05|12451.7|12451.7|12449.05|12449.05|0
1638531510000|2021-12-03 11:38:30|12448.92|12448.92|12448.79|12448.79|12448.92|12448.92|12448.79|12448.79|0
1638531530000|2021-12-03 11:38:50|12449.79|12449.79|12449.79|12449.79|12449.79|12449.79|12449.79|12449.79|0
1638531540000|2021-12-03 11:39:00|12449.96|12449.96|12449.96|12449.96|12449.96|12449.96|12449.96|12449.96|0
1638531560000|2021-12-03 11:39:20|12450.97|12450.97|12452.2|12452.2|12452.2|12452.2|12450.97|12450.97|0
1638531570000|2021-12-03 11:39:30|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|0
1638531590000|2021-12-03 11:39:50|12453.62|12453.62|12453.62|12453.62|12453.62|12453.62|12453.62|12453.62|0
1638531600000|2021-12-03 11:40:00|12454.63|12454.63|12456.34|12456.34|12456.34|12456.34|12454.63|12454.63|0
1638531610000|2021-12-03 11:40:10|12456.75|12456.75|12456.94|12456.94|12456.94|12456.94|12456.75|12456.75|0
1638531620000|2021-12-03 11:40:20|12457.94|12457.94|12457.94|12457.94|12457.94|12457.94|12457.94|12457.94|0
1638531630000|2021-12-03 11:40:30|12458.95|12458.95|12459.21|12459.21|12459.21|12459.21|12458.78|12458.78|0
1638531660000|2021-12-03 11:41:00|12459.57|12459.57|12462.88|12462.88|12462.88|12462.88|12459.57|12459.57|0
1638531670000|2021-12-03 11:41:10|12462.96|12462.96|12464.19|12464.19|12464.19|12464.19|12462.96|12462.96|0
1638531700000|2021-12-03 11:41:40|12464.55|12464.55|12464.55|12464.55|12464.55|12464.55|12464.55|12464.55|0
1638531710000|2021-12-03 11:41:50|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|0
1638531730000|2021-12-03 11:42:10|12463.02|12463.02|12462.31|12462.31|12463.02|12463.02|12462.31|12462.31|0
1638531740000|2021-12-03 11:42:20|12463.02|12463.02|12463.72|12463.72|12463.72|12463.72|12463.02|12463.02|0
1638531780000|2021-12-03 11:43:00|12464.72|12464.72|12464.72|12464.72|12464.72|12464.72|12464.72|12464.72|0
1638531790000|2021-12-03 11:43:10|12464.89|12464.89|12464.89|12464.89|12464.89|12464.89|12464.89|12464.89|0
1638531810000|2021-12-03 11:43:30|12463.89|12463.89|12463.89|12463.89|12463.89|12463.89|12463.89|12463.89|0
1638531820000|2021-12-03 11:43:40|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|0
1638531830000|2021-12-03 11:43:50|12463.5|12463.5|12463.5|12463.5|12463.71|12463.71|12463.5|12463.5|0
1638531840000|2021-12-03 11:44:00|12463.71|12463.71|12463.71|12463.71|12463.71|12463.71|12463.71|12463.71|0
1638531870000|2021-12-03 11:44:30|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|12463.36|0
1638531880000|2021-12-03 11:44:40|12463.55|12463.55|12463.55|12463.55|12463.55|12463.55|12463.55|12463.55|0
1638531890000|2021-12-03 11:44:50|12462.54|12462.54|12462.54|12462.54|12462.54|12462.54|12462.54|12462.54|0
1638531900000|2021-12-03 11:45:00|12462.58|12462.58|12462.78|12462.78|12462.78|12462.78|12462.58|12462.58|0
1638531950000|2021-12-03 11:45:50|12462.97|12462.97|12462.97|12462.97|12462.97|12462.97|12462.97|12462.97|0
1638531970000|2021-12-03 11:46:10|12461.74|12461.74|12461.74|12461.74|12461.74|12461.74|12461.74|12461.74|0
1638531990000|2021-12-03 11:46:30|12461.87|12461.87|12461.74|12461.74|12461.87|12461.87|12461.74|12461.74|0
1638532000000|2021-12-03 11:46:40|12462.09|12462.09|12462.22|12462.22|12462.22|12462.22|12462.09|12462.09|0
1638532010000|2021-12-03 11:46:50|12462.09|12462.09|12460.64|12460.64|12462.09|12462.09|12460.64|12460.64|0
1638532020000|2021-12-03 11:47:00|12459.94|12459.94|12458.57|12458.57|12459.94|12459.94|12458.57|12458.57|0
1638532060000|2021-12-03 11:47:40|12458.76|12458.76|12458.76|12458.76|12458.76|12458.76|12458.76|12458.76|0
1638532070000|2021-12-03 11:47:50|12458.89|12458.89|12458.75|12458.75|12458.89|12458.89|12458.75|12458.75|0
1638532080000|2021-12-03 11:48:00|12459.1|12459.1|12462.3|12462.3|12462.3|12462.3|12458.95|12458.95|0
1638532140000|2021-12-03 11:49:00|12462.83|12462.83|12462.83|12462.83|12462.83|12462.83|12462.83|12462.83|0
1638532150000|2021-12-03 11:49:10|12464.06|12464.06|12464.06|12464.06|12464.06|12464.06|12464.06|12464.06|0
1638532160000|2021-12-03 11:49:20|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|12463.85|0
1638532170000|2021-12-03 11:49:30|12463.61|12463.61|12463.61|12463.61|12463.61|12463.61|12463.61|12463.61|0
1638532180000|2021-12-03 11:49:40|12463.79|12463.79|12463.79|12463.79|12463.79|12463.79|12463.79|12463.79|0
1638532200000|2021-12-03 11:50:00|12464|12464|12464.35|12464.35|12464.35|12464.35|12464|12464|0
1638532210000|2021-12-03 11:50:10|12464.15|12464.15|12464.35|12464.35|12464.35|12464.35|12464.15|12464.15|0
1638532220000|2021-12-03 11:50:20|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|0
1638532230000|2021-12-03 11:50:30|12465.71|12465.71|12465.71|12465.71|12465.71|12465.71|12465.71|12465.71|0
1638532260000|2021-12-03 11:51:00|12465.34|12465.34|12465.34|12465.34|12465.53|12465.53|12465.34|12465.34|0
1638532280000|2021-12-03 11:51:20|12465.69|12465.69|12465.93|12465.93|12465.93|12465.93|12465.69|12465.69|0
1638532290000|2021-12-03 11:51:30|12464.93|12464.93|12464.93|12464.93|12464.93|12464.93|12464.93|12464.93|0
1638532320000|2021-12-03 11:52:00|12464.72|12464.72|12464.88|12464.88|12464.88|12464.88|12464.72|12464.72|0
1638532380000|2021-12-03 11:53:00|12464.61|12464.61|12464.61|12464.61|12464.61|12464.61|12464.61|12464.61|0
1638532400000|2021-12-03 11:53:20|12464.46|12464.46|12465.13|12465.13|12465.13|12465.13|12464.46|12464.46|0
1638532410000|2021-12-03 11:53:30|12465.2|12465.2|12465.2|12465.2|12465.2|12465.2|12465.2|12465.2|0
1638532420000|2021-12-03 11:53:40|12465.56|12465.56|12466.57|12466.57|12466.57|12466.57|12465.56|12465.56|0
1638532430000|2021-12-03 11:53:50|12467.17|12467.17|12468.8|12468.8|12468.8|12468.8|12467.17|12467.17|0
1638532440000|2021-12-03 11:54:00|12469.8|12469.8|12469.8|12469.8|12469.8|12469.8|12469.8|12469.8|0
1638532450000|2021-12-03 11:54:10|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|0
1638532460000|2021-12-03 11:54:20|12469.91|12469.91|12470.62|12470.62|12470.62|12470.62|12469.91|12469.91|0
1638532470000|2021-12-03 11:54:30|12470.28|12470.28|12470.28|12470.28|12470.28|12470.28|12470.28|12470.28|0
1638532490000|2021-12-03 11:54:50|12470.06|12470.06|12470.68|12470.68|12470.68|12470.68|12470.06|12470.06|0
1638532500000|2021-12-03 11:55:00|12471.09|12471.09|12472.42|12472.42|12472.42|12472.42|12471.09|12471.09|0
1638532510000|2021-12-03 11:55:10|12472.57|12472.57|12473.03|12473.03|12473.09|12473.09|12472.57|12472.57|0
1638532540000|2021-12-03 11:55:40|12472.03|12472.03|12471.2|12471.2|12472.03|12472.03|12471.02|12471.02|0
1638532570000|2021-12-03 11:56:10|12471.68|12471.68|12471.68|12471.68|12471.68|12471.68|12471.68|12471.68|0
1638532630000|2021-12-03 11:57:10|12472.39|12472.39|12473.1|12473.1|12473.45|12473.45|12472.39|12472.39|0
1638532640000|2021-12-03 11:57:20|12473.45|12473.45|12473.45|12473.45|12473.45|12473.45|12473.45|12473.45|0
1638532680000|2021-12-03 11:58:00|12473.1|12473.1|12473.1|12473.1|12473.1|12473.1|12473.1|12473.1|0
1638532700000|2021-12-03 11:58:20|12472.39|12472.39|12471.98|12471.98|12472.39|12472.39|12471.98|12471.98|0
1638532710000|2021-12-03 11:58:30|12471.57|12471.57|12471.57|12471.57|12471.57|12471.57|12471.57|12471.57|0
1638532730000|2021-12-03 11:58:50|12472.39|12472.39|12471.82|12471.82|12472.82|12472.82|12471.82|12471.82|0
1638532750000|2021-12-03 11:59:10|12473.83|12473.83|12473.83|12473.83|12473.83|12473.83|12473.83|12473.83|0
1638532760000|2021-12-03 11:59:20|12474.04|12474.04|12474.75|12474.75|12474.75|12474.75|12474.04|12474.04|0
1638532770000|2021-12-03 11:59:30|12475.82|12475.82|12475.94|12475.94|12476.16|12476.16|12475.82|12475.82|0
1638532780000|2021-12-03 11:59:40|12476.3|12476.3|12476.3|12476.3|12476.3|12476.3|12475.59|12475.59|0
1638532790000|2021-12-03 11:59:50|12476.2|12476.2|12476.2|12476.2|12476.2|12476.2|12476.2|12476.2|0
1638532800000|2021-12-03 12:00:00|12478.21|12478.21|12478.21|12478.21|12478.21|12478.21|12478.21|12478.21|0
1638532830000|2021-12-03 12:00:30|12477.5|12477.5|12477.5|12477.5|12477.5|12477.5|12477.5|12477.5|0
1638532860000|2021-12-03 12:01:00|12477.93|12477.93|12477.93|12477.93|12477.93|12477.93|12477.58|12477.58|0
1638532880000|2021-12-03 12:01:20|12478.12|12478.12|12478.12|12478.12|12478.12|12478.12|12478.12|12478.12|0
1638532890000|2021-12-03 12:01:30|12478.29|12478.29|12478.63|12478.63|12478.63|12478.63|12478.29|12478.29|0
1638532900000|2021-12-03 12:01:40|12477.63|12477.63|12477.63|12477.63|12477.63|12477.63|12477.63|12477.63|0
1638532910000|2021-12-03 12:01:50|12478.63|12478.63|12477.63|12477.63|12478.63|12478.63|12477.63|12477.63|0
1638532920000|2021-12-03 12:02:00|12476.62|12476.62|12476.08|12476.08|12476.62|12476.62|12476.08|12476.08|0
1638532940000|2021-12-03 12:02:20|12476.24|12476.24|12480.29|12480.29|12480.29|12480.29|12476.24|12476.24|0
1638532960000|2021-12-03 12:02:40|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|0
1638532970000|2021-12-03 12:02:50|12480.89|12480.89|12480.89|12480.89|12480.89|12480.89|12480.89|12480.89|0
1638532980000|2021-12-03 12:03:00|12480.1|12480.1|12480.1|12480.1|12480.1|12480.1|12480.1|12480.1|0
1638533000000|2021-12-03 12:03:20|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|0
1638533010000|2021-12-03 12:03:30|12481.85|12481.85|12483.86|12483.86|12483.86|12483.86|12481.85|12481.85|0
1638533020000|2021-12-03 12:03:40|12483.34|12483.34|12481.82|12481.82|12483.34|12483.34|12481.82|12481.82|0
1638533040000|2021-12-03 12:04:00|12482.64|12482.64|12482.9|12482.9|12482.9|12482.9|12482.64|12482.64|0
1638533050000|2021-12-03 12:04:10|12483.44|12483.44|12483.44|12483.44|12483.44|12483.44|12483.44|12483.44|0
1638533060000|2021-12-03 12:04:20|12483.85|12483.85|12483.49|12483.49|12483.85|12483.85|12483.49|12483.49|0
1638533090000|2021-12-03 12:04:50|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|0
1638533120000|2021-12-03 12:05:20|12484.21|12484.21|12484.21|12484.21|12484.21|12484.21|12484.21|12484.21|0
1638533130000|2021-12-03 12:05:30|12486.22|12486.22|12485.21|12485.21|12486.22|12486.22|12485.21|12485.21|0
1638533140000|2021-12-03 12:05:40|12485|12485|12485|12485|12485|12485|12485|12485|0
1638533150000|2021-12-03 12:05:50|12485.21|12485.21|12485.21|12485.21|12485.21|12485.21|12485.21|12485.21|0
1638533160000|2021-12-03 12:06:00|12485.57|12485.57|12485.03|12485.03|12485.57|12485.57|12485.03|12485.03|0
1638533170000|2021-12-03 12:06:10|12484.81|12484.81|12484.81|12484.81|12484.81|12484.81|12484.81|12484.81|0
1638533190000|2021-12-03 12:06:30|12484.45|12484.45|12484.45|12484.45|12484.45|12484.45|12484.45|12484.45|0
1638533200000|2021-12-03 12:06:40|12484.1|12484.1|12482.87|12482.87|12484.1|12484.1|12482.87|12482.87|0
1638533210000|2021-12-03 12:06:50|12483.58|12483.58|12483.58|12483.58|12483.58|12483.58|12483.58|12483.58|0
1638533220000|2021-12-03 12:07:00|12480.56|12480.56|12480.56|12480.56|12480.56|12480.56|12480.56|12480.56|0
1638533230000|2021-12-03 12:07:10|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|12481.57|0
1638533250000|2021-12-03 12:07:30|12481.05|12481.05|12481.05|12481.05|12481.05|12481.05|12481.05|12481.05|0
1638533260000|2021-12-03 12:07:40|12481.76|12481.76|12482.47|12482.47|12482.47|12482.47|12481.76|12481.76|0
1638533270000|2021-12-03 12:07:50|12481.76|12481.76|12481.55|12481.55|12481.76|12481.76|12481.55|12481.55|0
1638533320000|2021-12-03 12:08:40|12481.47|12481.47|12481.47|12481.47|12481.47|12481.47|12481.47|12481.47|0
1638533330000|2021-12-03 12:08:50|12481.68|12481.68|12481.68|12481.68|12481.68|12481.68|12481.68|12481.68|0
1638533340000|2021-12-03 12:09:00|12481.27|12481.27|12481.27|12481.27|12481.27|12481.27|12481.27|12481.27|0
1638533350000|2021-12-03 12:09:10|12482.28|12482.28|12482.63|12482.63|12482.63|12482.63|12482.28|12482.28|0
1638533360000|2021-12-03 12:09:20|12482.28|12482.28|12480.71|12480.71|12482.28|12482.28|12480.71|12480.71|0
1638533370000|2021-12-03 12:09:30|12480.35|12480.35|12480.61|12480.61|12480.61|12480.61|12480.35|12480.35|0
1638533380000|2021-12-03 12:09:40|12480.07|12480.07|12480.07|12480.07|12480.07|12480.07|12480.07|12480.07|0
1638533400000|2021-12-03 12:10:00|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|0
1638533410000|2021-12-03 12:10:10|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|0
1638533420000|2021-12-03 12:10:20|12478.57|12478.57|12478.57|12478.57|12478.57|12478.57|12478.57|12478.57|0
1638533460000|2021-12-03 12:11:00|12478.76|12478.76|12478.95|12478.95|12478.95|12478.95|12478.76|12478.76|0
1638533470000|2021-12-03 12:11:10|12479.6|12479.6|12479.6|12479.6|12479.6|12479.6|12479.6|12479.6|0
1638533480000|2021-12-03 12:11:20|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|12478.36|0
1638533520000|2021-12-03 12:12:00|12481.19|12481.19|12479.18|12479.18|12481.19|12481.19|12479.18|12479.18|0
1638533530000|2021-12-03 12:12:10|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|12479.54|0
1638533560000|2021-12-03 12:12:40|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|12479.75|0
1638533570000|2021-12-03 12:12:50|12479.49|12479.49|12479.49|12479.49|12479.49|12479.49|12479.49|12479.49|0
1638533590000|2021-12-03 12:13:10|12479.84|12479.84|12482.09|12482.09|12482.09|12482.09|12479.84|12479.84|0
1638533600000|2021-12-03 12:13:20|12483.1|12483.1|12483.1|12483.1|12483.1|12483.1|12483.1|12483.1|0
1638533670000|2021-12-03 12:14:30|12483.61|12483.61|12483.77|12483.77|12483.77|12483.77|12483.61|12483.61|0
1638533680000|2021-12-03 12:14:40|12483.34|12483.34|12483.34|12483.34|12483.34|12483.34|12483.34|12483.34|0
1638533690000|2021-12-03 12:14:50|12483.26|12483.26|12482.04|12482.04|12483.26|12483.26|12482.04|12482.04|0
1638533730000|2021-12-03 12:15:30|12481.85|12481.85|12481.85|12481.85|12481.85|12481.85|12481.85|12481.85|0
1638533750000|2021-12-03 12:15:50|12482.86|12482.86|12483.21|12483.21|12483.21|12483.21|12482.86|12482.86|0
1638533760000|2021-12-03 12:16:00|12484.44|12484.44|12484.44|12484.44|12484.44|12484.44|12484.44|12484.44|0
1638533770000|2021-12-03 12:16:10|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|12485.15|0
1638533800000|2021-12-03 12:16:40|12484.15|12484.15|12484.15|12484.15|12484.15|12484.15|12484.15|12484.15|0
1638533820000|2021-12-03 12:17:00|12483.89|12483.89|12483.89|12483.89|12483.89|12483.89|12483.89|12483.89|0
1638533840000|2021-12-03 12:17:20|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|12484.13|0
1638533850000|2021-12-03 12:17:30|12484.3|12484.3|12484.52|12484.52|12484.52|12484.52|12484.3|12484.3|0
1638533860000|2021-12-03 12:17:40|12484.73|12484.73|12484.95|12484.95|12484.95|12484.95|12484.73|12484.73|0
1638533870000|2021-12-03 12:17:50|12485.17|12485.17|12486.4|12486.4|12486.4|12486.4|12485.17|12485.17|0
1638533880000|2021-12-03 12:18:00|12485.17|12485.17|12485.52|12485.52|12485.52|12485.52|12485.17|12485.17|0
1638533900000|2021-12-03 12:18:20|12487.53|12487.53|12487.53|12487.53|12488.54|12488.54|12487.53|12487.53|0
1638533950000|2021-12-03 12:19:10|12486.53|12486.53|12486.53|12486.53|12486.53|12486.53|12486.53|12486.53|0
1638533970000|2021-12-03 12:19:30|12486.29|12486.29|12485.93|12485.93|12486.29|12486.29|12485.93|12485.93|0
1638533980000|2021-12-03 12:19:40|12485.52|12485.52|12485.74|12485.74|12485.74|12485.74|12485.52|12485.52|0
1638534000000|2021-12-03 12:20:00|12484.73|12484.73|12484.56|12484.56|12484.73|12484.73|12484.56|12484.56|0
1638534030000|2021-12-03 12:20:30|12484.35|12484.35|12484.35|12484.35|12484.35|12484.35|12484.35|12484.35|0
1638534040000|2021-12-03 12:20:40|12483.87|12483.87|12483.87|12483.87|12483.87|12483.87|12483.87|12483.87|0
1638534050000|2021-12-03 12:20:50|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|12483.99|0
1638534060000|2021-12-03 12:21:00|12483.87|12483.87|12480.43|12480.43|12483.87|12483.87|12480.43|12480.43|0
1638534070000|2021-12-03 12:21:10|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|0
1638534100000|2021-12-03 12:21:40|12480.16|12480.16|12480.16|12480.16|12480.16|12480.16|12480.16|12480.16|0
1638534120000|2021-12-03 12:22:00|12480.19|12480.19|12480.41|12480.41|12480.41|12480.41|12480.19|12480.19|0
1638534130000|2021-12-03 12:22:10|12479.98|12479.98|12479.98|12479.98|12479.98|12479.98|12479.98|12479.98|0
1638534150000|2021-12-03 12:22:30|12477.97|12477.97|12477.97|12477.97|12477.97|12477.97|12477.97|12477.97|0
1638534170000|2021-12-03 12:22:50|12478.19|12478.19|12478.19|12478.19|12478.19|12478.19|12478.19|12478.19|0
1638534180000|2021-12-03 12:23:00|12479|12479|12479|12479|12479|12479|12479|12479|0
1638534190000|2021-12-03 12:23:10|12480.24|12480.24|12482.25|12482.25|12482.25|12482.25|12480.24|12480.24|0
1638534200000|2021-12-03 12:23:20|12482.51|12482.51|12482.78|12482.78|12482.78|12482.78|12482.51|12482.51|0
1638534210000|2021-12-03 12:23:30|12483.19|12483.19|12483.19|12483.19|12483.19|12483.19|12483.19|12483.19|0
1638534220000|2021-12-03 12:23:40|12483.71|12483.71|12483.97|12483.97|12483.97|12483.97|12483.71|12483.71|0
1638534230000|2021-12-03 12:23:50|12484.1|12484.1|12483.97|12483.97|12484.1|12484.1|12483.97|12483.97|0
1638534250000|2021-12-03 12:24:10|12483.92|12483.92|12481.91|12481.91|12483.92|12483.92|12481.91|12481.91|0
1638534260000|2021-12-03 12:24:20|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|0
1638534270000|2021-12-03 12:24:30|12481.4|12481.4|12480.88|12480.88|12481.4|12481.4|12480.88|12480.88|0
1638534280000|2021-12-03 12:24:40|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|12480.53|0
1638534310000|2021-12-03 12:25:10|12479.3|12479.3|12479.3|12479.3|12479.3|12479.3|12479.3|12479.3|0
1638534330000|2021-12-03 12:25:30|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|0
1638534340000|2021-12-03 12:25:40|12480.69|12480.69|12480.69|12480.69|12480.69|12480.69|12480.69|12480.69|0
1638534350000|2021-12-03 12:25:50|12480.82|12480.82|12480.82|12480.82|12480.82|12480.82|12480.82|12480.82|0
1638534360000|2021-12-03 12:26:00|12480.98|12480.98|12480.98|12480.98|12480.98|12480.98|12480.98|12480.98|0
1638534430000|2021-12-03 12:27:10|12484|12484|12487.71|12487.71|12487.71|12487.71|12484|12484|0
1638534450000|2021-12-03 12:27:30|12487.93|12487.93|12487.93|12487.93|12487.93|12487.93|12487.93|12487.93|0
1638534460000|2021-12-03 12:27:40|12487.5|12487.5|12487.55|12487.55|12487.91|12487.91|12487.5|12487.5|0
1638534470000|2021-12-03 12:27:50|12487.77|12487.77|12487.77|12487.77|12487.77|12487.77|12487.77|12487.77|0
1638534500000|2021-12-03 12:28:20|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|0
1638534520000|2021-12-03 12:28:40|12487.21|12487.21|12487.21|12487.21|12487.21|12487.21|12487.21|12487.21|0
1638534560000|2021-12-03 12:29:20|12487.42|12487.42|12487.34|12487.34|12487.42|12487.42|12487.34|12487.34|0
1638534600000|2021-12-03 12:30:00|12486.52|12486.52|12486.52|12486.52|12486.52|12486.52|12486.52|12486.52|0
1638534610000|2021-12-03 12:30:10|12487.53|12487.53|12487.53|12487.53|12487.53|12487.53|12487.53|12487.53|0
1638534650000|2021-12-03 12:30:50|12487.89|12487.89|12487.89|12487.89|12487.89|12487.89|12487.89|12487.89|0
1638534670000|2021-12-03 12:31:10|12487.51|12487.51|12487.51|12487.51|12487.51|12487.51|12487.51|12487.51|0
1638534680000|2021-12-03 12:31:20|12487.86|12487.86|12488.95|12488.95|12489.96|12489.96|12487.86|12487.86|0
1638534700000|2021-12-03 12:31:40|12488.59|12488.59|12488.81|12488.81|12488.81|12488.81|12488.59|12488.59|0
1638534720000|2021-12-03 12:32:00|12488.97|12488.97|12490.21|12490.21|12490.21|12490.21|12488.97|12488.97|0
1638534750000|2021-12-03 12:32:30|12490.05|12490.05|12490.05|12490.05|12490.05|12490.05|12490.05|12490.05|0
1638534760000|2021-12-03 12:32:40|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|0
1638534820000|2021-12-03 12:33:40|12489.26|12489.26|12489.26|12489.26|12489.26|12489.26|12489.26|12489.26|0
1638534830000|2021-12-03 12:33:50|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|0
1638534890000|2021-12-03 12:34:50|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|0
1638534910000|2021-12-03 12:35:10|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|12488.6|0
1638534970000|2021-12-03 12:36:10|12488.82|12488.82|12488.82|12488.82|12488.82|12488.82|12488.82|12488.82|0
1638534980000|2021-12-03 12:36:20|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|12489.13|0
1638535000000|2021-12-03 12:36:40|12488.78|12488.78|12488.78|12488.78|12488.78|12488.78|12488.78|12488.78|0
1638535020000|2021-12-03 12:37:00|12489.05|12489.05|12489.87|12489.87|12489.87|12489.87|12489.05|12489.05|0
1638535040000|2021-12-03 12:37:20|12490.22|12490.22|12490.93|12490.93|12490.93|12490.93|12490.22|12490.22|0
1638535060000|2021-12-03 12:37:40|12490.58|12490.58|12490.42|12490.42|12490.58|12490.58|12490.42|12490.42|0
1638535100000|2021-12-03 12:38:20|12490.55|12490.55|12490.68|12490.68|12490.68|12490.68|12490.55|12490.55|0
1638535120000|2021-12-03 12:38:40|12491.39|12491.39|12491.39|12491.39|12491.39|12491.39|12491.39|12491.39|0
1638535140000|2021-12-03 12:39:00|12490.68|12490.68|12490.68|12490.68|12490.68|12490.68|12490.68|12490.68|0
1638535150000|2021-12-03 12:39:10|12490.58|12490.58|12490.66|12490.66|12490.66|12490.66|12490.58|12490.58|0
1638535180000|2021-12-03 12:39:40|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|0
1638535190000|2021-12-03 12:39:50|12492.05|12492.05|12492.05|12492.05|12492.05|12492.05|12492.05|12492.05|0
1638535200000|2021-12-03 12:40:00|12490.82|12490.82|12489.41|12489.41|12490.82|12490.82|12489.41|12489.41|0
1638535270000|2021-12-03 12:41:10|12489.92|12489.92|12490.09|12490.09|12490.09|12490.09|12489.92|12489.92|0
1638535280000|2021-12-03 12:41:20|12489.88|12489.88|12490.39|12490.39|12490.39|12490.39|12489.88|12489.88|0
1638535290000|2021-12-03 12:41:30|12490.91|12490.91|12490.91|12490.91|12490.91|12490.91|12490.91|12490.91|0
1638535310000|2021-12-03 12:41:50|12491.32|12491.32|12491.22|12491.22|12491.32|12491.32|12491.22|12491.22|0
1638535380000|2021-12-03 12:43:00|12491.57|12491.57|12492.29|12492.29|12492.29|12492.29|12491.57|12491.57|0
1638535390000|2021-12-03 12:43:10|12493.3|12493.3|12493.3|12493.3|12493.3|12493.3|12493.3|12493.3|0
1638535420000|2021-12-03 12:43:40|12494.3|12494.3|12494.3|12494.3|12494.3|12494.3|12494.3|12494.3|0
1638535430000|2021-12-03 12:43:50|12494.15|12494.15|12495.15|12495.15|12495.15|12495.15|12494.15|12494.15|0
1638535440000|2021-12-03 12:44:00|12495.32|12495.32|12495.32|12495.32|12495.32|12495.32|12495.32|12495.32|0
1638535500000|2021-12-03 12:45:00|12495.54|12495.54|12495.54|12495.54|12495.54|12495.54|12495.54|12495.54|0
1638535540000|2021-12-03 12:45:40|12495.89|12495.89|12495.89|12495.89|12495.89|12495.89|12495.89|12495.89|0
1638535560000|2021-12-03 12:46:00|12496.25|12496.25|12496.18|12496.18|12497.41|12497.41|12496.06|12496.06|0
1638535580000|2021-12-03 12:46:20|12498.36|12498.36|12498.53|12498.53|12498.53|12498.53|12497.53|12497.53|0
1638535590000|2021-12-03 12:46:30|12498.1|12498.1|12499.23|12499.23|12499.23|12499.23|12498.1|12498.1|0
1638535600000|2021-12-03 12:46:40|12499.02|12499.02|12498.01|12498.01|12499.02|12499.02|12498.01|12498.01|0
1638535610000|2021-12-03 12:46:50|12498.14|12498.14|12498.14|12498.14|12498.14|12498.14|12498.14|12498.14|0
1638535620000|2021-12-03 12:47:00|12498.01|12498.01|12498.23|12498.23|12498.23|12498.23|12498.01|12498.01|0
1638535630000|2021-12-03 12:47:10|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|0
1638535660000|2021-12-03 12:47:40|12497.35|12497.35|12497.35|12497.35|12497.35|12497.35|12497.35|12497.35|0
1638535680000|2021-12-03 12:48:00|12497.08|12497.08|12497.08|12497.08|12497.08|12497.08|12497.08|12497.08|0
1638535690000|2021-12-03 12:48:10|12497.79|12497.79|12497.79|12497.79|12497.79|12497.79|12497.79|12497.79|0
1638535710000|2021-12-03 12:48:30|12498.8|12498.8|12498.8|12498.8|12498.8|12498.8|12498.8|12498.8|0
1638535740000|2021-12-03 12:49:00|12498.61|12498.61|12498.68|12498.68|12498.89|12498.89|12498.01|12498.01|0
1638535750000|2021-12-03 12:49:10|12498.94|12498.94|12500.17|12500.17|12500.17|12500.17|12498.94|12498.94|0
1638535760000|2021-12-03 12:49:20|12500|12500|12500|12500|12500|12500|12500|12500|0
1638535770000|2021-12-03 12:49:30|12500.22|12500.22|12500.22|12500.22|12500.22|12500.22|12500.22|12500.22|0
1638535840000|2021-12-03 12:50:40|12500|12500|12500|12500|12500|12500|12500|12500|0
1638535860000|2021-12-03 12:51:00|12499.29|12499.29|12499.12|12499.12|12499.29|12499.29|12499.12|12499.12|0
1638535870000|2021-12-03 12:51:10|12498.91|12498.91|12498.69|12498.69|12498.91|12498.91|12498.69|12498.69|0
1638535900000|2021-12-03 12:51:40|12497.68|12497.68|12497.17|12497.17|12497.68|12497.68|12497.17|12497.17|0
1638535910000|2021-12-03 12:51:50|12496.76|12496.76|12495.53|12495.53|12496.76|12496.76|12495.53|12495.53|0
1638535920000|2021-12-03 12:52:00|12495.12|12495.12|12495.12|12495.12|12495.12|12495.12|12495.12|12495.12|0
1638535940000|2021-12-03 12:52:20|12495.33|12495.33|12495.33|12495.33|12495.33|12495.33|12495.33|12495.33|0
1638535990000|2021-12-03 12:53:10|12495.55|12495.55|12495.33|12495.33|12495.55|12495.55|12495.33|12495.33|0
1638536030000|2021-12-03 12:53:50|12495.55|12495.55|12495.55|12495.55|12495.55|12495.55|12495.55|12495.55|0
1638536040000|2021-12-03 12:54:00|12496.55|12496.55|12496.55|12496.55|12496.55|12496.55|12496.55|12496.55|0
1638536060000|2021-12-03 12:54:20|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|12495.49|0
1638536100000|2021-12-03 12:55:00|12494.48|12494.48|12493.48|12493.48|12494.48|12494.48|12493.48|12493.48|0
1638536140000|2021-12-03 12:55:40|12493.16|12493.16|12493.16|12493.16|12493.16|12493.16|12493.16|12493.16|0
1638536180000|2021-12-03 12:56:20|12492.99|12492.99|12492.99|12492.99|12492.99|12492.99|12492.99|12492.99|0
1638536210000|2021-12-03 12:56:50|12493.4|12493.4|12493.4|12493.4|12493.4|12493.4|12493.4|12493.4|0
1638536220000|2021-12-03 12:57:00|12493.56|12493.56|12493.56|12493.56|12493.56|12493.56|12492.56|12492.56|0
1638536230000|2021-12-03 12:57:10|12493.22|12493.22|12493.22|12493.22|12493.22|12493.22|12493.22|12493.22|0
1638536240000|2021-12-03 12:57:20|12493.63|12493.63|12493.63|12493.63|12493.63|12493.63|12493.63|12493.63|0
1638536250000|2021-12-03 12:57:30|12493.42|12493.42|12493.42|12493.42|12493.42|12493.42|12493.42|12493.42|0
1638536310000|2021-12-03 12:58:30|12493.49|12493.49|12493.49|12493.49|12493.49|12493.49|12493.49|12493.49|0
1638536330000|2021-12-03 12:58:50|12493.65|12493.65|12493.65|12493.65|12493.65|12493.65|12493.65|12493.65|0
1638536340000|2021-12-03 12:59:00|12494.09|12494.09|12494.23|12494.23|12494.23|12494.23|12493.87|12493.87|0
1638536350000|2021-12-03 12:59:10|12494.15|12494.15|12494.84|12494.84|12495.38|12495.38|12494.15|12494.15|0
1638536370000|2021-12-03 12:59:30|12495.37|12495.37|12495.37|12495.37|12495.37|12495.37|12495.37|12495.37|0
1638536400000|2021-12-03 13:00:00|12494.14|12494.14|12494.14|12494.14|12494.14|12494.14|12494.14|12494.14|0
1638536430000|2021-12-03 13:00:30|12494.85|12494.85|12494.85|12494.85|12494.85|12494.85|12494.85|12494.85|0
1638536440000|2021-12-03 13:00:40|12495.28|12495.28|12495.28|12495.28|12495.28|12495.28|12495.28|12495.28|0
1638536450000|2021-12-03 13:00:50|12496.29|12496.29|12496.29|12496.29|12496.29|12496.29|12496.29|12496.29|0
1638536460000|2021-12-03 13:01:00|12496.45|12496.45|12496.89|12496.89|12496.96|12496.96|12496.45|12496.45|0
1638536470000|2021-12-03 13:01:10|12496.67|12496.67|12496.67|12496.67|12496.67|12496.67|12496.67|12496.67|0
1638536480000|2021-12-03 13:01:20|12496.41|12496.41|12496.41|12496.41|12496.41|12496.41|12496.41|12496.41|0
1638536530000|2021-12-03 13:02:10|12496.1|12496.1|12496.1|12496.1|12496.1|12496.1|12496.1|12496.1|0
1638536540000|2021-12-03 13:02:20|12495.97|12495.97|12495.97|12495.97|12495.97|12495.97|12495.97|12495.97|0
1638536550000|2021-12-03 13:02:30|12495.82|12495.82|12495.82|12495.82|12495.82|12495.82|12495.82|12495.82|0
1638536560000|2021-12-03 13:02:40|12495.11|12495.11|12495.11|12495.11|12495.11|12495.11|12495.11|12495.11|0
1638536580000|2021-12-03 13:03:00|12495.54|12495.54|12495.84|12495.84|12495.84|12495.84|12495.32|12495.32|0
1638536590000|2021-12-03 13:03:10|12496.55|12496.55|12496.55|12496.55|12496.55|12496.55|12496.55|12496.55|0
1638536600000|2021-12-03 13:03:20|12496.38|12496.38|12496.38|12496.38|12496.38|12496.38|12496.38|12496.38|0
1638536630000|2021-12-03 13:03:50|12496.16|12496.16|12496.34|12496.34|12496.34|12496.34|12496.16|12496.16|0
1638536670000|2021-12-03 13:04:30|12495.33|12495.33|12494.32|12494.32|12495.33|12495.33|12494.32|12494.32|0
1638536690000|2021-12-03 13:04:50|12493.81|12493.81|12493.27|12493.27|12493.81|12493.81|12493.27|12493.27|0
1638536700000|2021-12-03 13:05:00|12490.91|12490.91|12490.74|12490.74|12490.91|12490.91|12490.74|12490.74|0
1638536730000|2021-12-03 13:05:30|12489.74|12489.74|12489.74|12489.74|12489.74|12489.74|12489.74|12489.74|0
1638536740000|2021-12-03 13:05:40|12491.75|12491.75|12491.48|12491.48|12491.75|12491.75|12491.48|12491.48|0
1638536800000|2021-12-03 13:06:40|12491.43|12491.43|12492.44|12492.44|12492.44|12492.44|12491.43|12491.43|0
1638536820000|2021-12-03 13:07:00|12493.67|12493.67|12493.41|12493.41|12494.47|12494.47|12493.24|12493.24|0
1638536840000|2021-12-03 13:07:20|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|12493.46|0
1638536850000|2021-12-03 13:07:30|12493.52|12493.52|12493.61|12493.61|12493.61|12493.61|12493.52|12493.52|0
1638536860000|2021-12-03 13:07:40|12492.6|12492.6|12492.6|12492.6|12492.6|12492.6|12492.6|12492.6|0
1638536870000|2021-12-03 13:07:50|12493.12|12493.12|12493.53|12493.53|12493.53|12493.53|12493.12|12493.12|0
1638536880000|2021-12-03 13:08:00|12494.76|12494.76|12496.11|12496.11|12496.11|12496.11|12494.76|12494.76|0
1638536890000|2021-12-03 13:08:10|12496.33|12496.33|12496.86|12496.86|12496.86|12496.86|12496.33|12496.33|0
1638536900000|2021-12-03 13:08:20|12496.5|12496.5|12496.63|12496.63|12496.63|12496.63|12496.5|12496.5|0
1638536910000|2021-12-03 13:08:30|12496.85|12496.85|12495.62|12495.62|12496.85|12496.85|12495.62|12495.62|0
1638536920000|2021-12-03 13:08:40|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|0
1638536950000|2021-12-03 13:09:10|12495.91|12495.91|12495.91|12495.91|12495.91|12495.91|12495.91|12495.91|0
1638536980000|2021-12-03 13:09:40|12494.9|12494.9|12494.9|12494.9|12494.9|12494.9|12494.9|12494.9|0
1638537010000|2021-12-03 13:10:10|12495.72|12495.72|12495.72|12495.72|12495.72|12495.72|12495.72|12495.72|0
1638537020000|2021-12-03 13:10:20|12495.31|12495.31|12494.96|12494.96|12495.31|12495.31|12494.96|12494.96|0
1638537040000|2021-12-03 13:10:40|12493.95|12493.95|12493.54|12493.54|12493.95|12493.95|12493.54|12493.54|0
1638537050000|2021-12-03 13:10:50|12492.54|12492.54|12492.54|12492.54|12492.54|12492.54|12492.54|12492.54|0
1638537060000|2021-12-03 13:11:00|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|12492.63|0
1638537100000|2021-12-03 13:11:40|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|0
1638537110000|2021-12-03 13:11:50|12491.75|12491.75|12491.75|12491.75|12491.75|12491.75|12491.75|12491.75|0
1638537130000|2021-12-03 13:12:10|12491.32|12491.32|12490.92|12490.92|12491.32|12491.32|12490.92|12490.92|0
1638537140000|2021-12-03 13:12:20|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|0
1638537150000|2021-12-03 13:12:30|12491.83|12491.83|12490.82|12490.82|12491.83|12491.83|12490.82|12490.82|0
1638537180000|2021-12-03 13:13:00|12492.05|12492.05|12491.97|12491.97|12492.05|12492.05|12491.97|12491.97|0
1638537200000|2021-12-03 13:13:20|12490.97|12490.97|12491.8|12491.8|12491.8|12491.8|12489.79|12489.79|0
1638537230000|2021-12-03 13:13:50|12492.02|12492.02|12492.38|12492.38|12492.38|12492.38|12492.02|12492.02|0
1638537240000|2021-12-03 13:14:00|12494.2|12494.2|12498.66|12498.66|12498.82|12498.82|12494.2|12494.2|0
1638537250000|2021-12-03 13:14:10|12499.14|12499.14|12499.14|12499.14|12499.14|12499.14|12499.14|12499.14|0
1638537260000|2021-12-03 13:14:20|12498.93|12498.93|12499.01|12499.01|12499.01|12499.01|12498.93|12498.93|0
1638537280000|2021-12-03 13:14:40|12499.17|12499.17|12499.17|12499.17|12499.17|12499.17|12499.17|12499.17|0
1638537290000|2021-12-03 13:14:50|12499.01|12499.01|12499.35|12499.35|12499.35|12499.35|12499.01|12499.01|0
1638537300000|2021-12-03 13:15:00|12498.83|12498.83|12498.83|12498.83|12498.83|12498.83|12498.83|12498.83|0
1638537340000|2021-12-03 13:15:40|12499|12499|12499|12499|12499|12499|12499|12499|0
1638537350000|2021-12-03 13:15:50|12500|12500|12500|12500|12500|12500|12500|12500|0
1638537360000|2021-12-03 13:16:00|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|12501.01|0
1638537380000|2021-12-03 13:16:20|12501.09|12501.09|12501.09|12501.09|12501.09|12501.09|12501.09|12501.09|0
1638537410000|2021-12-03 13:16:50|12501.26|12501.26|12500.9|12500.9|12501.26|12501.26|12500.9|12500.9|0
1638537420000|2021-12-03 13:17:00|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|0
1638537440000|2021-12-03 13:17:20|12498.97|12498.97|12499.05|12499.05|12499.05|12499.05|12498.97|12498.97|0
1638537480000|2021-12-03 13:18:00|12498.83|12498.83|12498.83|12498.83|12498.83|12498.83|12498.83|12498.83|0
1638537490000|2021-12-03 13:18:10|12499.84|12499.84|12500.05|12500.05|12500.22|12500.22|12499.84|12499.84|0
1638537500000|2021-12-03 13:18:20|12498.82|12498.82|12498.64|12498.64|12498.82|12498.82|12498.43|12498.43|0
1638537510000|2021-12-03 13:18:30|12498.21|12498.21|12498.21|12498.21|12498.21|12498.21|12498.21|12498.21|0
1638537520000|2021-12-03 13:18:40|12497.69|12497.69|12497.43|12497.43|12497.69|12497.69|12497.43|12497.43|0
1638537570000|2021-12-03 13:19:30|12497.48|12497.48|12497.48|12497.48|12497.48|12497.48|12497.48|12497.48|0
1638537590000|2021-12-03 13:19:50|12497.26|12497.26|12497.26|12497.26|12497.26|12497.26|12497.26|12497.26|0
1638537610000|2021-12-03 13:20:10|12496.92|12496.92|12496.5|12496.5|12496.92|12496.92|12496.5|12496.5|0
1638537660000|2021-12-03 13:21:00|12496.82|12496.82|12496.68|12496.68|12497.09|12497.09|12496.68|12496.68|0
1638537690000|2021-12-03 13:21:30|12496.52|12496.52|12496.52|12496.52|12496.52|12496.52|12496.52|12496.52|0
1638537700000|2021-12-03 13:21:40|12496.88|12496.88|12496.88|12496.88|12496.88|12496.88|12496.88|12496.88|0
1638537710000|2021-12-03 13:21:50|12497.09|12497.09|12497.09|12497.09|12497.09|12497.09|12497.09|12497.09|0
1638537720000|2021-12-03 13:22:00|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|0
1638537740000|2021-12-03 13:22:20|12496.87|12496.87|12495.87|12495.87|12496.87|12496.87|12495.87|12495.87|0
1638537750000|2021-12-03 13:22:30|12495.55|12495.55|12495.55|12495.55|12495.55|12495.55|12495.55|12495.55|0
1638537760000|2021-12-03 13:22:40|12494.54|12494.54|12494.54|12494.54|12494.54|12494.54|12494.54|12494.54|0
1638537780000|2021-12-03 13:23:00|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|0
1638537800000|2021-12-03 13:23:20|12495.38|12495.38|12495.38|12495.38|12495.38|12495.38|12495.38|12495.38|0
1638537820000|2021-12-03 13:23:40|12495.55|12495.55|12495.55|12495.55|12495.55|12495.55|12495.55|12495.55|0
1638537840000|2021-12-03 13:24:00|12495.76|12495.76|12495.76|12495.76|12495.76|12495.76|12495.76|12495.76|0
1638537850000|2021-12-03 13:24:10|12495.06|12495.06|12492.82|12492.82|12495.06|12495.06|12492.82|12492.82|0
1638537870000|2021-12-03 13:24:30|12491.6|12491.6|12491.6|12491.6|12491.6|12491.6|12491.6|12491.6|0
1638537880000|2021-12-03 13:24:40|12491.54|12491.54|12491.54|12491.54|12491.54|12491.54|12491.54|12491.54|0
1638537900000|2021-12-03 13:25:00|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|12491.94|0
1638537920000|2021-12-03 13:25:20|12492.18|12492.18|12494.19|12494.19|12494.19|12494.19|12492.18|12492.18|0
1638537950000|2021-12-03 13:25:50|12495.42|12495.42|12495.42|12495.42|12495.42|12495.42|12495.42|12495.42|0
1638537980000|2021-12-03 13:26:20|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|12495.78|0
1638538020000|2021-12-03 13:27:00|12495.26|12495.26|12495.26|12495.26|12495.26|12495.26|12495.26|12495.26|0
1638538030000|2021-12-03 13:27:10|12496.49|12496.49|12496.49|12496.49|12496.49|12496.49|12496.36|12496.36|0
1638538040000|2021-12-03 13:27:20|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|12496.14|0
1638538050000|2021-12-03 13:27:30|12494.91|12494.91|12494.91|12494.91|12494.91|12494.91|12494.91|12494.91|0
1638538070000|2021-12-03 13:27:50|12495.26|12495.26|12495.26|12495.26|12495.26|12495.26|12495.26|12495.26|0
1638538130000|2021-12-03 13:28:50|12495.62|12495.62|12495.62|12495.62|12495.62|12495.62|12495.62|12495.62|0
1638538170000|2021-12-03 13:29:30|12496.62|12496.62|12493.94|12493.94|12496.62|12496.62|12493.94|12493.94|0
1638538190000|2021-12-03 13:29:50|12493.73|12493.73|12493.73|12493.73|12493.73|12493.73|12493.73|12493.73|0
1638538200000|2021-12-03 13:30:00|12494.14|12494.14|12487.73|12487.73|12494.14|12494.14|12487.73|12487.73|0
1638538210000|2021-12-03 13:30:10|12487.67|12487.67|12484.4|12484.4|12487.67|12487.67|12484.4|12484.4|0
1638538220000|2021-12-03 13:30:20|12484.81|12484.81|12485.6|12485.6|12486.82|12486.82|12483.81|12483.81|0
1638538240000|2021-12-03 13:30:40|12486.01|12486.01|12484.78|12484.78|12486.01|12486.01|12484.78|12484.78|0
1638538250000|2021-12-03 13:30:50|12484.42|12484.42|12484.42|12484.42|12484.42|12484.42|12484.42|12484.42|0
1638538260000|2021-12-03 13:31:00|12486.44|12486.44|12487.9|12487.9|12487.9|12487.9|12486.44|12486.44|0
1638538270000|2021-12-03 13:31:10|12488.31|12488.31|12490.89|12490.89|12490.94|12490.94|12488.31|12488.31|0
1638538280000|2021-12-03 13:31:20|12492.12|12492.12|12492.53|12492.53|12493.53|12493.53|12492.12|12492.12|0
1638538290000|2021-12-03 13:31:30|12491.3|12491.3|12492.12|12492.12|12492.12|12492.12|12490.89|12490.89|0
1638538320000|2021-12-03 13:32:00|12492.92|12492.92|12494.59|12494.59|12494.59|12494.59|12491.69|12491.69|0
1638538330000|2021-12-03 13:32:10|12494.76|12494.76|12494.03|12494.03|12494.76|12494.76|12493.76|12493.76|0
1638538340000|2021-12-03 13:32:20|12494.54|12494.54|12499.28|12499.28|12499.28|12499.28|12494.54|12494.54|0
1638538350000|2021-12-03 13:32:30|12499.47|12499.47|12499.47|12499.47|12499.47|12499.47|12499.47|12499.47|0
1638538360000|2021-12-03 13:32:40|12498.24|12498.24|12498.58|12498.58|12498.58|12498.58|12498.24|12498.24|0
1638538370000|2021-12-03 13:32:50|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|0
1638538400000|2021-12-03 13:33:20|12495.34|12495.34|12495.24|12495.24|12495.34|12495.34|12495.24|12495.24|0
1638538420000|2021-12-03 13:33:40|12495.19|12495.19|12495.09|12495.09|12495.19|12495.19|12495.09|12495.09|0
1638538430000|2021-12-03 13:33:50|12495.04|12495.04|12494.98|12494.98|12495.04|12495.04|12494.98|12494.98|0
1638538440000|2021-12-03 13:34:00|12495.34|12495.34|12495.34|12495.34|12495.34|12495.34|12495.34|12495.34|0
1638538460000|2021-12-03 13:34:20|12495.08|12495.08|12494.05|12494.05|12495.08|12495.08|12494.05|12494.05|0
1638538470000|2021-12-03 13:34:30|12494|12494|12494|12494|12494|12494|12494|12494|0
1638538490000|2021-12-03 13:34:50|12494.13|12494.13|12493.65|12493.65|12494.13|12494.13|12493.65|12493.65|0
1638538500000|2021-12-03 13:35:00|12493.78|12493.78|12493.78|12493.78|12493.78|12493.78|12493.78|12493.78|0
1638538510000|2021-12-03 13:35:10|12493.01|12493.01|12493.17|12493.17|12493.17|12493.17|12493.01|12493.01|0
1638538520000|2021-12-03 13:35:20|12493.11|12493.11|12492.82|12492.82|12493.11|12493.11|12491.1|12491.1|0
1638538530000|2021-12-03 13:35:30|12492.65|12492.65|12495.4|12495.4|12495.4|12495.4|12492.65|12492.65|0
1638538550000|2021-12-03 13:35:50|12495.81|12495.81|12495.81|12495.81|12495.81|12495.81|12495.81|12495.81|0
1638538560000|2021-12-03 13:36:00|12495.98|12495.98|12503.31|12503.31|12503.31|12503.31|12495.98|12495.98|0
1638538570000|2021-12-03 13:36:10|12505.32|12505.32|12506.49|12506.49|12506.49|12506.49|12505.32|12505.32|0
1638538580000|2021-12-03 13:36:20|12506.28|12506.28|12506.28|12506.28|12506.28|12506.28|12506.28|12506.28|0
1638538590000|2021-12-03 13:36:30|12507.5|12507.5|12508.51|12508.51|12508.51|12508.51|12507.5|12507.5|0
1638538610000|2021-12-03 13:36:50|12506.5|12506.5|12506.58|12506.58|12506.58|12506.58|12506.5|12506.5|0
1638538620000|2021-12-03 13:37:00|12505.57|12505.57|12503.69|12503.69|12505.57|12505.57|12502.68|12502.68|0
1638538630000|2021-12-03 13:37:10|12503.28|12503.28|12502.02|12502.02|12503.28|12503.28|12502.02|12502.02|0
1638538640000|2021-12-03 13:37:20|12502.19|12502.19|12502.19|12502.19|12502.19|12502.19|12502.19|12502.19|0
1638538650000|2021-12-03 13:37:30|12502.44|12502.44|12502.54|12502.54|12502.54|12502.54|12502.44|12502.44|0
1638538700000|2021-12-03 13:38:20|12504.31|12504.31|12505.54|12505.54|12505.54|12505.54|12504.31|12504.31|0
1638538710000|2021-12-03 13:38:30|12505.62|12505.62|12505.62|12505.62|12505.62|12505.62|12505.62|12505.62|0
1638538720000|2021-12-03 13:38:40|12506.43|12506.43|12507.43|12507.43|12507.43|12507.43|12506.43|12506.43|0
1638538730000|2021-12-03 13:38:50|12507.56|12507.56|12507.92|12507.92|12507.92|12507.92|12507.56|12507.56|0
1638538750000|2021-12-03 13:39:10|12508.43|12508.43|12509.91|12509.91|12509.91|12509.91|12508.43|12508.43|0
1638538760000|2021-12-03 13:39:20|12508.91|12508.91|12507.68|12507.68|12508.91|12508.91|12507.68|12507.68|0
1638538780000|2021-12-03 13:39:40|12507.88|12507.88|12508.95|12508.95|12508.95|12508.95|12507.88|12507.88|0
1638538790000|2021-12-03 13:39:50|12509.21|12509.21|12509.9|12509.9|12509.95|12509.95|12509.21|12509.21|0
1638538800000|2021-12-03 13:40:00|12510.25|12510.25|12510.25|12510.25|12510.25|12510.25|12510.25|12510.25|0
1638538820000|2021-12-03 13:40:20|12510.09|12510.09|12511.09|12511.09|12511.09|12511.09|12510.09|12510.09|0
1638538830000|2021-12-03 13:40:30|12511.35|12511.35|12511.35|12511.35|12511.35|12511.35|12511.35|12511.35|0
1638538840000|2021-12-03 13:40:40|12511.14|12511.14|12511.14|12511.14|12511.14|12511.14|12511.14|12511.14|0
1638538880000|2021-12-03 13:41:20|12511.5|12511.5|12511.5|12511.5|12511.5|12511.5|12511.5|12511.5|0
1638538890000|2021-12-03 13:41:30|12511.42|12511.42|12511.26|12511.26|12511.42|12511.42|12511.26|12511.26|0
1638538900000|2021-12-03 13:41:40|12510.26|12510.26|12510.26|12510.26|12510.26|12510.26|12510.26|12510.26|0
1638538920000|2021-12-03 13:42:00|12509.9|12509.9|12510.61|12510.61|12510.61|12510.61|12509.9|12509.9|0
1638538930000|2021-12-03 13:42:10|12510.52|12510.52|12510.52|12510.52|12510.52|12510.52|12510.52|12510.52|0
1638538940000|2021-12-03 13:42:20|12510.93|12510.93|12510.52|12510.52|12510.93|12510.93|12510.52|12510.52|0
1638538950000|2021-12-03 13:42:30|12509.81|12509.81|12509.81|12509.81|12509.81|12509.81|12509.81|12509.81|0
1638538960000|2021-12-03 13:42:40|12510.17|12510.17|12510.17|12510.17|12510.17|12510.17|12510.17|12510.17|0
1638538970000|2021-12-03 13:42:50|12509.95|12509.95|12509.95|12509.95|12509.95|12509.95|12509.95|12509.95|0
1638538980000|2021-12-03 13:43:00|12509.8|12509.8|12510.65|12510.65|12510.65|12510.65|12509.75|12509.75|0
1638539010000|2021-12-03 13:43:30|12510.41|12510.41|12510.41|12510.41|12510.41|12510.41|12510.41|12510.41|0
1638539020000|2021-12-03 13:43:40|12510.25|12510.25|12510.25|12510.25|12510.25|12510.25|12510.25|12510.25|0
1638539040000|2021-12-03 13:44:00|12510.17|12510.17|12507.94|12507.94|12510.17|12510.17|12507.94|12507.94|0
1638539050000|2021-12-03 13:44:10|12508.45|12508.45|12508.27|12508.27|12508.45|12508.45|12507.92|12507.92|0
1638539070000|2021-12-03 13:44:30|12509.5|12509.5|12510.51|12510.51|12510.51|12510.51|12509.5|12509.5|0
1638539100000|2021-12-03 13:45:00|12510.46|12510.46|12510.03|12510.03|12510.46|12510.46|12510.03|12510.03|0
1638539110000|2021-12-03 13:45:10|12509.81|12509.81|12508.29|12508.29|12509.81|12509.81|12508.29|12508.29|0
1638539120000|2021-12-03 13:45:20|12508.14|12508.14|12508.14|12508.14|12508.14|12508.14|12508.14|12508.14|0
1638539140000|2021-12-03 13:45:40|12508.35|12508.35|12508.35|12508.35|12508.35|12508.35|12508.35|12508.35|0
1638539160000|2021-12-03 13:46:00|12508.18|12508.18|12508.18|12508.18|12508.18|12508.18|12508.18|12508.18|0
1638539180000|2021-12-03 13:46:20|12507.83|12507.83|12508.18|12508.18|12508.18|12508.18|12507.83|12507.83|0
1638539190000|2021-12-03 13:46:30|12508.49|12508.49|12508.49|12508.49|12508.49|12508.49|12508.49|12508.49|0
1638539210000|2021-12-03 13:46:50|12508.84|12508.84|12508.49|12508.49|12508.84|12508.84|12508.49|12508.49|0
1638539220000|2021-12-03 13:47:00|12508.27|12508.27|12508.27|12508.27|12508.27|12508.27|12508.27|12508.27|0
1638539230000|2021-12-03 13:47:10|12507.04|12507.04|12505.86|12505.86|12507.04|12507.04|12505.86|12505.86|0
1638539260000|2021-12-03 13:47:40|12504.86|12504.86|12502.81|12502.81|12504.86|12504.86|12502.81|12502.81|0
1638539270000|2021-12-03 13:47:50|12502.46|12502.46|12499.6|12499.6|12502.46|12502.46|12499.6|12499.6|0
1638539290000|2021-12-03 13:48:10|12498.78|12498.78|12497.8|12497.8|12498.78|12498.78|12497.8|12497.8|0
1638539300000|2021-12-03 13:48:20|12498.16|12498.16|12499.22|12499.22|12499.22|12499.22|12498.16|12498.16|0
1638539340000|2021-12-03 13:49:00|12498.91|12498.91|12497.95|12497.95|12499.26|12499.26|12497.95|12497.95|0
1638539360000|2021-12-03 13:49:20|12498.07|12498.07|12498.07|12498.07|12498.07|12498.07|12498.07|12498.07|0
1638539370000|2021-12-03 13:49:30|12499.3|12499.3|12499.3|12499.3|12499.3|12499.3|12499.3|12499.3|0
1638539380000|2021-12-03 13:49:40|12499.65|12499.65|12499.82|12499.82|12499.82|12499.82|12499.65|12499.65|0
1638539390000|2021-12-03 13:49:50|12499.65|12499.65|12499.65|12499.65|12499.65|12499.65|12499.65|12499.65|0
1638539400000|2021-12-03 13:50:00|12499.41|12499.41|12497.38|12497.38|12499.41|12499.41|12497.38|12497.38|0
1638539420000|2021-12-03 13:50:20|12497.22|12497.22|12496.52|12496.52|12497.22|12497.22|12496.52|12496.52|0
1638539440000|2021-12-03 13:50:40|12495.29|12495.29|12495.64|12495.64|12495.64|12495.64|12495.29|12495.29|0
1638539450000|2021-12-03 13:50:50|12496|12496|12497.52|12497.52|12497.52|12497.52|12496|12496|0
1638539460000|2021-12-03 13:51:00|12498.93|12498.93|12502.11|12502.11|12502.11|12502.11|12498.93|12498.93|0
1638539470000|2021-12-03 13:51:10|12502.63|12502.63|12502.58|12502.58|12502.63|12502.63|12502.58|12502.58|0
1638539490000|2021-12-03 13:51:30|12502.22|12502.22|12502.22|12502.22|12502.22|12502.22|12502.22|12502.22|0
1638539500000|2021-12-03 13:51:40|12502.39|12502.39|12502.19|12502.19|12502.39|12502.39|12502.19|12502.19|0
1638539510000|2021-12-03 13:51:50|12500.18|12500.18|12500.18|12500.18|12500.18|12500.18|12500.18|12500.18|0
1638539520000|2021-12-03 13:52:00|12499.96|12499.96|12500.37|12500.37|12500.37|12500.37|12499.96|12499.96|0
1638539540000|2021-12-03 13:52:20|12499.66|12499.66|12499.66|12499.66|12499.66|12499.66|12499.66|12499.66|0
1638539550000|2021-12-03 13:52:30|12499.25|12499.25|12499.25|12499.25|12499.25|12499.25|12499.25|12499.25|0
1638539580000|2021-12-03 13:53:00|12498.9|12498.9|12498.9|12498.9|12498.9|12498.9|12498.9|12498.9|0
1638539590000|2021-12-03 13:53:10|12499.9|12499.9|12499.9|12499.9|12499.9|12499.9|12499.9|12499.9|0
1638539600000|2021-12-03 13:53:20|12499.8|12499.8|12499.56|12499.56|12499.8|12499.8|12499.56|12499.56|0
1638539650000|2021-12-03 13:54:10|12499.64|12499.64|12500.35|12500.35|12500.35|12500.35|12499.64|12499.64|0
1638539660000|2021-12-03 13:54:20|12500.71|12500.71|12500.71|12500.71|12500.71|12500.71|12500.71|12500.71|0
1638539670000|2021-12-03 13:54:30|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|12500.92|0
1638539680000|2021-12-03 13:54:40|12502.34|12502.34|12503.57|12503.57|12503.57|12503.57|12502.34|12502.34|0
1638539690000|2021-12-03 13:54:50|12503.22|12503.22|12503.22|12503.22|12503.22|12503.22|12503.22|12503.22|0
1638539700000|2021-12-03 13:55:00|12503.43|12503.43|12503.43|12503.43|12503.43|12503.43|12503.43|12503.43|0
1638539710000|2021-12-03 13:55:10|12502.2|12502.2|12502.2|12502.2|12502.2|12502.2|12502.2|12502.2|0
1638539730000|2021-12-03 13:55:30|12503.21|12503.21|12508.91|12508.91|12508.91|12508.91|12503.21|12503.21|0
1638539740000|2021-12-03 13:55:40|12509.17|12509.17|12513.36|12513.36|12513.36|12513.36|12509.17|12509.17|0
1638539750000|2021-12-03 13:55:50|12514.07|12514.07|12514.82|12514.82|12514.82|12514.82|12514.07|12514.07|0
1638539760000|2021-12-03 13:56:00|12514.99|12514.99|12514.13|12514.13|12515.13|12515.13|12514.13|12514.13|0
1638539770000|2021-12-03 13:56:10|12514.28|12514.28|12514.57|12514.57|12514.57|12514.57|12514.28|12514.28|0
1638539780000|2021-12-03 13:56:20|12514.62|12514.62|12514.62|12514.62|12514.62|12514.62|12514.62|12514.62|0
1638539790000|2021-12-03 13:56:30|12513.65|12513.65|12513.69|12513.69|12513.69|12513.69|12513.65|12513.65|0
1638539800000|2021-12-03 13:56:40|12513.71|12513.71|12513.71|12513.71|12513.71|12513.71|12513.71|12513.71|0
1638539840000|2021-12-03 13:57:20|12514.05|12514.05|12514.05|12514.05|12514.05|12514.05|12514.05|12514.05|0
1638539850000|2021-12-03 13:57:30|12513.23|12513.23|12511.52|12511.52|12513.23|12513.23|12511.52|12511.52|0
1638539880000|2021-12-03 13:58:00|12510.51|12510.51|12510.16|12510.16|12510.51|12510.51|12510.16|12510.16|0
1638539890000|2021-12-03 13:58:10|12509.99|12509.99|12509.99|12509.99|12509.99|12509.99|12509.99|12509.99|0
1638539900000|2021-12-03 13:58:20|12509.91|12509.91|12509.91|12509.91|12509.91|12509.91|12509.91|12509.91|0
1638539920000|2021-12-03 13:58:40|12509.74|12509.74|12509.74|12509.74|12509.74|12509.74|12509.74|12509.74|0
1638539940000|2021-12-03 13:59:00|12510.09|12510.09|12510.14|12510.14|12510.14|12510.14|12510.09|12510.09|0
1638539950000|2021-12-03 13:59:10|12509.83|12509.83|12509.83|12509.83|12509.83|12509.83|12509.83|12509.83|0
1638539980000|2021-12-03 13:59:40|12508.6|12508.6|12508.6|12508.6|12508.6|12508.6|12508.6|12508.6|0
1638539990000|2021-12-03 13:59:50|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|0
1638540000000|2021-12-03 14:00:00|12509.4|12509.4|12509.59|12509.59|12509.7|12509.7|12509.4|12509.4|0
1638540010000|2021-12-03 14:00:10|12509.81|12509.81|12509.88|12509.88|12509.88|12509.88|12509.81|12509.81|0
1638540020000|2021-12-03 14:00:20|12509.66|12509.66|12509.23|12509.23|12509.66|12509.66|12509.23|12509.23|0
1638540030000|2021-12-03 14:00:30|12509.2|12509.2|12509.25|12509.25|12509.25|12509.25|12509.2|12509.2|0
1638540040000|2021-12-03 14:00:40|12508.82|12508.82|12509.82|12509.82|12509.82|12509.82|12508.82|12508.82|0
1638540060000|2021-12-03 14:01:00|12510.08|12510.08|12509.84|12509.84|12510.23|12510.23|12509.84|12509.84|0
1638540070000|2021-12-03 14:01:10|12509.14|12509.14|12508.73|12508.73|12509.14|12509.14|12508.73|12508.73|0
1638540110000|2021-12-03 14:01:50|12507.72|12507.72|12507.5|12507.5|12507.72|12507.72|12506.49|12506.49|0
1638540120000|2021-12-03 14:02:00|12507.14|12507.14|12507.14|12507.14|12507.14|12507.14|12507.14|12507.14|0
1638540130000|2021-12-03 14:02:10|12506.62|12506.62|12506.78|12506.78|12506.78|12506.78|12506.62|12506.62|0
1638540140000|2021-12-03 14:02:20|12506.73|12506.73|12506.52|12506.52|12506.73|12506.73|12506.52|12506.52|0
1638540150000|2021-12-03 14:02:30|12506.11|12506.11|12505.78|12505.78|12506.11|12506.11|12505.7|12505.7|0
1638540160000|2021-12-03 14:02:40|12506.78|12506.78|12506.46|12506.46|12506.78|12506.78|12506.44|12506.44|0
1638540170000|2021-12-03 14:02:50|12506.48|12506.48|12506.5|12506.5|12506.5|12506.5|12506.48|12506.48|0
1638540180000|2021-12-03 14:03:00|12507.5|12507.5|12508.86|12508.86|12508.86|12508.86|12507.5|12507.5|0
1638540190000|2021-12-03 14:03:10|12509.87|12509.87|12509.87|12509.87|12510.09|12510.09|12509.87|12509.87|0
1638540200000|2021-12-03 14:03:20|12510.34|12510.34|12511.79|12511.79|12511.79|12511.79|12510.34|12510.34|0
1638540230000|2021-12-03 14:03:50|12512.01|12512.01|12512.01|12512.01|12512.01|12512.01|12512.01|12512.01|0
1638540240000|2021-12-03 14:04:00|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|12512.23|0
1638540250000|2021-12-03 14:04:10|12512.44|12512.44|12514.02|12514.02|12514.02|12514.02|12512.44|12512.44|0
1638540280000|2021-12-03 14:04:40|12514.37|12514.37|12514.37|12514.37|12514.37|12514.37|12514.37|12514.37|0
1638540310000|2021-12-03 14:05:10|12514.15|12514.15|12514.15|12514.15|12514.15|12514.15|12514.15|12514.15|0
1638540320000|2021-12-03 14:05:20|12514.32|12514.32|12513.58|12513.58|12514.32|12514.32|12513.58|12513.58|0
1638540330000|2021-12-03 14:05:30|12512.52|12512.52|12513.96|12513.96|12513.96|12513.96|12512.52|12512.52|0
1638540340000|2021-12-03 14:05:40|12514.15|12514.15|12515.89|12515.89|12515.89|12515.89|12514.15|12514.15|0
1638540350000|2021-12-03 14:05:50|12516.29|12516.29|12516.02|12516.02|12516.29|12516.29|12516.02|12516.02|0
1638540360000|2021-12-03 14:06:00|12517.25|12517.25|12516.32|12516.32|12517.25|12517.25|12516.06|12516.06|0
1638540370000|2021-12-03 14:06:10|12516.54|12516.54|12515.98|12515.98|12516.54|12516.54|12515.3|12515.3|0
1638540380000|2021-12-03 14:06:20|12516.39|12516.39|12516.39|12516.39|12516.39|12516.39|12516.39|12516.39|0
1638540390000|2021-12-03 14:06:30|12516.87|12516.87|12516.71|12516.71|12516.87|12516.87|12516.71|12516.71|0
1638540400000|2021-12-03 14:06:40|12516.98|12516.98|12516.57|12516.57|12516.98|12516.98|12516.57|12516.57|0
1638540420000|2021-12-03 14:07:00|12516.68|12516.68|12516.86|12516.86|12516.86|12516.86|12516.68|12516.68|0
1638540440000|2021-12-03 14:07:20|12516.94|12516.94|12517|12517|12517|12517|12516.78|12516.78|0
1638540480000|2021-12-03 14:08:00|12516.64|12516.64|12516.64|12516.64|12516.64|12516.64|12516.64|12516.64|0
1638540490000|2021-12-03 14:08:10|12516.4|12516.4|12516.4|12516.4|12516.4|12516.4|12516.4|12516.4|0
1638540500000|2021-12-03 14:08:20|12516.62|12516.62|12516.49|12516.49|12516.62|12516.62|12516.49|12516.49|0
1638540510000|2021-12-03 14:08:30|12516.25|12516.25|12515.98|12515.98|12516.25|12516.25|12515.98|12515.98|0
1638540530000|2021-12-03 14:08:50|12516.2|12516.2|12516.2|12516.2|12516.2|12516.2|12516.2|12516.2|0
1638540540000|2021-12-03 14:09:00|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|0
1638540550000|2021-12-03 14:09:10|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|0
1638540560000|2021-12-03 14:09:20|12515.22|12515.22|12515.22|12515.22|12515.22|12515.22|12515.22|12515.22|0
1638540570000|2021-12-03 14:09:30|12514.86|12514.86|12513.86|12513.86|12514.86|12514.86|12513.86|12513.86|0
1638540600000|2021-12-03 14:10:00|12514.21|12514.21|12511.16|12511.16|12514.21|12514.21|12511.16|12511.16|0
1638540610000|2021-12-03 14:10:10|12510.81|12510.81|12511.82|12511.82|12511.82|12511.82|12510.81|12510.81|0
1638540620000|2021-12-03 14:10:20|12511.65|12511.65|12511.65|12511.65|12511.65|12511.65|12511.65|12511.65|0
1638540640000|2021-12-03 14:10:40|12511.88|12511.88|12511.88|12511.88|12511.88|12511.88|12511.88|12511.88|0
1638540670000|2021-12-03 14:11:10|12511.94|12511.94|12511.94|12511.94|12511.94|12511.94|12511.94|12511.94|0
1638540680000|2021-12-03 14:11:20|12512.2|12512.2|12512.2|12512.2|12512.2|12512.2|12512.2|12512.2|0
1638540700000|2021-12-03 14:11:40|12511.2|12511.2|12511.2|12511.2|12511.2|12511.2|12511.2|12511.2|0
1638540800000|2021-12-03 14:13:20|12512.2|12512.2|12514.03|12514.03|12514.03|12514.03|12512.2|12512.2|0
1638540810000|2021-12-03 14:13:30|12515.03|12515.03|12515.2|12515.2|12515.2|12515.2|12515.03|12515.03|0
1638540820000|2021-12-03 14:13:40|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|0
1638540830000|2021-12-03 14:13:50|12515.4|12515.4|12514.36|12514.36|12515.4|12515.4|12514.36|12514.36|0
1638540850000|2021-12-03 14:14:10|12514.57|12514.57|12515.01|12515.01|12515.01|12515.01|12514.57|12514.57|0
1638540860000|2021-12-03 14:14:20|12514.65|12514.65|12514.65|12514.65|12514.65|12514.65|12514.65|12514.65|0
1638540900000|2021-12-03 14:15:00|12515.01|12515.01|12514.83|12514.83|12515.01|12515.01|12514.83|12514.83|0
1638540910000|2021-12-03 14:15:10|12514.4|12514.4|12512.03|12512.03|12514.4|12514.4|12512.03|12512.03|0
1638540920000|2021-12-03 14:15:20|12511.03|12511.03|12511.18|12511.18|12511.33|12511.33|12511.03|12511.03|0
1638540940000|2021-12-03 14:15:40|12511.54|12511.54|12511.54|12511.54|12511.54|12511.54|12511.54|12511.54|0
1638540950000|2021-12-03 14:15:50|12510.53|12510.53|12510.53|12510.53|12510.53|12510.53|12510.53|12510.53|0
1638540960000|2021-12-03 14:16:00|12509.71|12509.71|12509.3|12509.3|12509.71|12509.71|12509.3|12509.3|0
1638541010000|2021-12-03 14:16:50|12510.31|12510.31|12513.68|12513.68|12513.68|12513.68|12510.31|12510.31|0
1638541110000|2021-12-03 14:18:30|12513.88|12513.88|12514.09|12514.09|12514.09|12514.09|12513.88|12513.88|0
1638541120000|2021-12-03 14:18:40|12515.32|12515.32|12515.17|12515.17|12515.32|12515.32|12515.17|12515.17|0
1638541130000|2021-12-03 14:18:50|12515.52|12515.52|12515.52|12515.52|12515.52|12515.52|12515.52|12515.52|0
1638541170000|2021-12-03 14:19:30|12515.35|12515.35|12515.35|12515.35|12515.35|12515.35|12515.35|12515.35|0
1638541180000|2021-12-03 14:19:40|12515.3|12515.3|12515.3|12515.3|12515.3|12515.3|12515.3|12515.3|0
1638541190000|2021-12-03 14:19:50|12515.52|12515.52|12515.52|12515.52|12515.52|12515.52|12515.52|12515.52|0
1638541200000|2021-12-03 14:20:00|12515.44|12515.44|12514.08|12514.08|12515.44|12515.44|12514.08|12514.08|0
1638541210000|2021-12-03 14:20:10|12514.03|12514.03|12514.43|12514.43|12514.43|12514.43|12514.03|12514.03|0
1638541230000|2021-12-03 14:20:30|12514.79|12514.79|12514.79|12514.79|12514.79|12514.79|12514.79|12514.79|0
1638541240000|2021-12-03 14:20:40|12514.71|12514.71|12515.71|12515.71|12515.71|12515.71|12514.71|12514.71|0
1638541250000|2021-12-03 14:20:50|12516.72|12516.72|12516.72|12516.72|12516.72|12516.72|12516.72|12516.72|0
1638541290000|2021-12-03 14:21:30|12516.56|12516.56|12516.56|12516.56|12516.56|12516.56|12516.56|12516.56|0
1638541300000|2021-12-03 14:21:40|12518.38|12518.38|12520.81|12520.81|12521.4|12521.4|12518.38|12518.38|0
1638541310000|2021-12-03 14:21:50|12520.75|12520.75|12520.79|12520.79|12521.01|12521.01|12520.75|12520.75|0
1638541330000|2021-12-03 14:22:10|12520.62|12520.62|12521.63|12521.63|12521.63|12521.63|12520.62|12520.62|0
1638541350000|2021-12-03 14:22:30|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|12521.74|0
1638541360000|2021-12-03 14:22:40|12519.32|12519.32|12518.31|12518.31|12519.32|12519.32|12518.31|12518.31|0
1638541370000|2021-12-03 14:22:50|12518.49|12518.49|12518.14|12518.14|12518.49|12518.49|12518.14|12518.14|0
1638541380000|2021-12-03 14:23:00|12518.35|12518.35|12518.35|12518.35|12518.35|12518.35|12518.35|12518.35|0
1638541430000|2021-12-03 14:23:50|12518.57|12518.57|12517.51|12517.51|12518.57|12518.57|12517.51|12517.51|0
1638541440000|2021-12-03 14:24:00|12516.28|12516.28|12516.12|12516.12|12516.28|12516.28|12516.12|12516.12|0
1638541450000|2021-12-03 14:24:10|12517.13|12517.13|12515.12|12515.12|12517.13|12517.13|12515.12|12515.12|0
1638541460000|2021-12-03 14:24:20|12517.13|12517.13|12517.13|12517.13|12517.13|12517.13|12517.13|12517.13|0
1638541470000|2021-12-03 14:24:30|12517.48|12517.48|12517.48|12517.48|12517.48|12517.48|12517.48|12517.48|0
1638541510000|2021-12-03 14:25:10|12517.84|12517.84|12517.84|12517.84|12517.84|12517.84|12517.84|12517.84|0
1638541540000|2021-12-03 14:25:40|12517.32|12517.32|12517.32|12517.32|12517.32|12517.32|12517.32|12517.32|0
1638541550000|2021-12-03 14:25:50|12517.19|12517.19|12517.19|12517.19|12517.19|12517.19|12517.19|12517.19|0
1638541560000|2021-12-03 14:26:00|12517.02|12517.02|12515.85|12515.85|12517.02|12517.02|12515.85|12515.85|0
1638541600000|2021-12-03 14:26:40|12517.08|12517.08|12516.78|12516.78|12517.08|12517.08|12516.78|12516.78|0
1638541620000|2021-12-03 14:27:00|12516.73|12516.73|12515.26|12515.26|12517.73|12517.73|12515.26|12515.26|0
1638541630000|2021-12-03 14:27:10|12515.21|12515.21|12515.86|12515.86|12515.86|12515.86|12514.5|12514.5|0
1638541640000|2021-12-03 14:27:20|12515.81|12515.81|12515.71|12515.71|12515.81|12515.81|12515.71|12515.71|0
1638541680000|2021-12-03 14:28:00|12515.76|12515.76|12515.76|12515.76|12515.76|12515.76|12515.76|12515.76|0
1638541690000|2021-12-03 14:28:10|12516.12|12516.12|12516.12|12516.12|12516.12|12516.12|12516.12|12516.12|0
1638541730000|2021-12-03 14:28:50|12517.12|12517.12|12517.96|12517.96|12517.96|12517.96|12516.95|12516.95|0
1638541760000|2021-12-03 14:29:20|12519.19|12519.19|12519.19|12519.19|12519.19|12519.19|12519.19|12519.19|0
1638541770000|2021-12-03 14:29:30|12519|12519|12519.41|12519.41|12519.41|12519.41|12519|12519|0
1638541780000|2021-12-03 14:29:40|12519.25|12519.25|12520.82|12520.82|12520.82|12520.82|12519.25|12519.25|0
1638541790000|2021-12-03 14:29:50|12521.26|12521.26|12521.26|12521.26|12521.26|12521.26|12521.26|12521.26|0
1638541800000|2021-12-03 14:30:00|12522.04|12522.04|12526.77|12526.77|12526.94|12526.94|12522.04|12522.04|0
1638541810000|2021-12-03 14:30:10|12526.99|12526.99|12530.8|12530.8|12531.02|12531.02|12526.55|12526.55|0
1638541820000|2021-12-03 14:30:20|12532.03|12532.03|12534.45|12534.45|12534.45|12534.45|12532.03|12532.03|0
1638541830000|2021-12-03 14:30:30|12534.24|12534.24|12534.02|12534.02|12535.02|12535.02|12534.02|12534.02|0
1638541840000|2021-12-03 14:30:40|12533.2|12533.2|12531.84|12531.84|12533.2|12533.2|12531.84|12531.84|0
1638541850000|2021-12-03 14:30:50|12531.48|12531.48|12531.48|12531.48|12531.48|12531.48|12531.48|12531.48|0
1638541860000|2021-12-03 14:31:00|12531|12531|12526.01|12526.01|12531|12531|12526.01|12526.01|0
1638541870000|2021-12-03 14:31:10|12527.24|12527.24|12526.01|12526.01|12527.24|12527.24|12526.01|12526.01|0
1638541890000|2021-12-03 14:31:30|12527.24|12527.24|12528.66|12528.66|12528.66|12528.66|12527.24|12527.24|0
1638541900000|2021-12-03 14:31:40|12528.87|12528.87|12529.88|12529.88|12529.88|12529.88|12528.87|12528.87|0
1638541910000|2021-12-03 14:31:50|12530.29|12530.29|12532.08|12532.08|12532.08|12532.08|12530.29|12530.29|0
1638541920000|2021-12-03 14:32:00|12532.24|12532.24|12531.42|12531.42|12532.24|12532.24|12531.42|12531.42|0
1638541930000|2021-12-03 14:32:10|12531.01|12531.01|12531.28|12531.28|12531.28|12531.28|12531.01|12531.01|0
1638541940000|2021-12-03 14:32:20|12531.45|12531.45|12528.98|12528.98|12532.16|12532.16|12528.98|12528.98|0
1638541950000|2021-12-03 14:32:30|12528.71|12528.71|12528.71|12528.71|12528.71|12528.71|12528.71|12528.71|0
1638541960000|2021-12-03 14:32:40|12527.7|12527.7|12531.95|12531.95|12531.95|12531.95|12527.7|12527.7|0
1638541980000|2021-12-03 14:33:00|12529.94|12529.94|12528.33|12528.33|12529.94|12529.94|12527.48|12527.48|0
1638541990000|2021-12-03 14:33:10|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|0
1638542000000|2021-12-03 14:33:20|12530.34|12530.34|12529.34|12529.34|12530.34|12530.34|12529.34|12529.34|0
1638542010000|2021-12-03 14:33:30|12529.12|12529.12|12528.86|12528.86|12529.12|12529.12|12528.86|12528.86|0
1638542030000|2021-12-03 14:33:50|12528.75|12528.75|12527.22|12527.22|12528.75|12528.75|12527.22|12527.22|0
1638542040000|2021-12-03 14:34:00|12523.85|12523.85|12520.54|12520.54|12523.85|12523.85|12520.54|12520.54|0
1638542050000|2021-12-03 14:34:10|12520.38|12520.38|12519.16|12519.16|12520.38|12520.38|12519.16|12519.16|0
1638542060000|2021-12-03 14:34:20|12518.89|12518.89|12518.18|12518.18|12518.89|12518.89|12518.18|12518.18|0
1638542070000|2021-12-03 14:34:30|12517.83|12517.83|12516.45|12516.45|12518.18|12518.18|12516.3|12516.3|0
1638542080000|2021-12-03 14:34:40|12515.92|12515.92|12510.41|12510.41|12515.92|12515.92|12510.41|12510.41|0
1638542090000|2021-12-03 14:34:50|12510.65|12510.65|12510.72|12510.72|12510.72|12510.72|12510.65|12510.65|0
1638542100000|2021-12-03 14:35:00|12510.29|12510.29|12503.9|12503.9|12510.29|12510.29|12503.9|12503.9|0
1638542110000|2021-12-03 14:35:10|12503.38|12503.38|12501.45|12501.45|12503.38|12503.38|12501.45|12501.45|0
1638542120000|2021-12-03 14:35:20|12501.89|12501.89|12503.3|12503.3|12503.3|12503.3|12501.89|12501.89|0
1638542130000|2021-12-03 14:35:30|12504.31|12504.31|12504.06|12504.06|12505.07|12505.07|12504.06|12504.06|0
1638542140000|2021-12-03 14:35:40|12503.71|12503.71|12500.62|12500.62|12503.71|12503.71|12500.62|12500.62|0
1638542150000|2021-12-03 14:35:50|12499.39|12499.39|12495.22|12495.22|12499.39|12499.39|12495.22|12495.22|0
1638542160000|2021-12-03 14:36:00|12493.87|12493.87|12492.62|12492.62|12493.87|12493.87|12492.27|12492.27|0
1638542170000|2021-12-03 14:36:10|12492.41|12492.41|12492.41|12492.41|12492.41|12492.41|12492.41|12492.41|0
1638542180000|2021-12-03 14:36:20|12492.62|12492.62|12492.78|12492.78|12492.78|12492.78|12492.62|12492.62|0
1638542190000|2021-12-03 14:36:30|12493.19|12493.19|12493.97|12493.97|12493.97|12493.97|12493.19|12493.19|0
1638542200000|2021-12-03 14:36:40|12494.98|12494.98|12495.96|12495.96|12497.22|12497.22|12494.98|12494.98|0
1638542210000|2021-12-03 14:36:50|12495.74|12495.74|12495.66|12495.66|12495.88|12495.88|12495.66|12495.66|0
1638542220000|2021-12-03 14:37:00|12496.66|12496.66|12499.24|12499.24|12499.24|12499.24|12496.66|12496.66|0
1638542230000|2021-12-03 14:37:10|12499.75|12499.75|12499.75|12499.75|12499.75|12499.75|12499.75|12499.75|0
1638542240000|2021-12-03 14:37:20|12499.64|12499.64|12499.64|12499.64|12499.64|12499.64|12499.64|12499.64|0
1638542260000|2021-12-03 14:37:40|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|0
1638542290000|2021-12-03 14:38:10|12496.39|12496.39|12490.42|12490.42|12496.39|12496.39|12490.42|12490.42|0
1638542300000|2021-12-03 14:38:20|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|12490.22|0
1638542320000|2021-12-03 14:38:40|12489.43|12489.43|12490.15|12490.15|12490.15|12490.15|12489.43|12489.43|0
1638542330000|2021-12-03 14:38:50|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|12490.31|0
1638542340000|2021-12-03 14:39:00|12490.44|12490.44|12490.44|12490.44|12490.44|12490.44|12490.44|12490.44|0
1638542350000|2021-12-03 14:39:10|12490.34|12490.34|12485.08|12485.08|12490.34|12490.34|12485.08|12485.08|0
1638542360000|2021-12-03 14:39:20|12485.35|12485.35|12485.08|12485.08|12485.35|12485.35|12485.08|12485.08|0
1638542370000|2021-12-03 14:39:30|12484.84|12484.84|12484.84|12484.84|12484.84|12484.84|12484.84|12484.84|0
1638542380000|2021-12-03 14:39:40|12485.19|12485.19|12485.19|12485.19|12485.19|12485.19|12485.19|12485.19|0
1638542390000|2021-12-03 14:39:50|12485.14|12485.14|12485.54|12485.54|12486.25|12486.25|12485.14|12485.14|0
1638542400000|2021-12-03 14:40:00|12485.19|12485.19|12485.9|12485.9|12485.9|12485.9|12485.19|12485.19|0
1638542410000|2021-12-03 14:40:10|12484.89|12484.89|12482.68|12482.68|12484.89|12484.89|12482.68|12482.68|0
1638542420000|2021-12-03 14:40:20|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|0
1638542430000|2021-12-03 14:40:30|12482.1|12482.1|12480.79|12480.79|12482.1|12482.1|12480.79|12480.79|0
1638542460000|2021-12-03 14:41:00|12480.66|12480.66|12484.13|12484.13|12484.13|12484.13|12480.66|12480.66|0
1638542470000|2021-12-03 14:41:10|12484.48|12484.48|12485.39|12485.39|12486.44|12486.44|12484.38|12484.38|0
1638542480000|2021-12-03 14:41:20|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|12486.39|0
1638542490000|2021-12-03 14:41:30|12487.1|12487.1|12487.1|12487.1|12487.1|12487.1|12487.1|12487.1|0
1638542510000|2021-12-03 14:41:50|12488.33|12488.33|12487.75|12487.75|12488.33|12488.33|12487.75|12487.75|0
1638542520000|2021-12-03 14:42:00|12487.62|12487.62|12482.06|12482.06|12487.62|12487.62|12481.63|12481.63|0
1638542530000|2021-12-03 14:42:10|12481.51|12481.51|12483.52|12483.52|12483.52|12483.52|12480.79|12480.79|0
1638542540000|2021-12-03 14:42:20|12483.09|12483.09|12483.09|12483.09|12483.09|12483.09|12483.09|12483.09|0
1638542560000|2021-12-03 14:42:40|12482.08|12482.08|12482.08|12482.08|12482.08|12482.08|12482.08|12482.08|0
1638542570000|2021-12-03 14:42:50|12481.08|12481.08|12481.08|12481.08|12481.08|12481.08|12481.08|12481.08|0
1638542580000|2021-12-03 14:43:00|12480.37|12480.37|12478.57|12478.57|12480.37|12480.37|12478.57|12478.57|0
1638542590000|2021-12-03 14:43:10|12478.38|12478.38|12477.56|12477.56|12478.38|12478.38|12477.56|12477.56|0
1638542600000|2021-12-03 14:43:20|12478|12478|12477.78|12477.78|12478|12478|12477.78|12477.78|0
1638542620000|2021-12-03 14:43:40|12477.43|12477.43|12472.26|12472.26|12477.43|12477.43|12472.26|12472.26|0
1638542630000|2021-12-03 14:43:50|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|0
1638542640000|2021-12-03 14:44:00|12471.42|12471.42|12471.42|12471.42|12471.42|12471.42|12471.42|12471.42|0
1638542650000|2021-12-03 14:44:10|12468.59|12468.59|12465.7|12465.7|12468.59|12468.59|12465.7|12465.7|0
1638542660000|2021-12-03 14:44:20|12463.95|12463.95|12460.19|12460.19|12463.95|12463.95|12460.19|12460.19|0
1638542670000|2021-12-03 14:44:30|12459.76|12459.76|12459.76|12459.76|12459.76|12459.76|12459.76|12459.76|0
1638542680000|2021-12-03 14:44:40|12458.76|12458.76|12459.7|12459.7|12459.7|12459.7|12458.69|12458.69|0
1638542690000|2021-12-03 14:44:50|12459.51|12459.51|12459.51|12459.51|12459.51|12459.51|12459.51|12459.51|0
1638542700000|2021-12-03 14:45:00|12461.33|12461.33|12464.1|12464.1|12464.46|12464.46|12461.33|12461.33|0
1638542710000|2021-12-03 14:45:10|12463.79|12463.79|12464.08|12464.08|12465.31|12465.31|12463.79|12463.79|0
1638542720000|2021-12-03 14:45:20|12463.75|12463.75|12464.13|12464.13|12464.13|12464.13|12463.75|12463.75|0
1638542730000|2021-12-03 14:45:30|12465.14|12465.14|12465.27|12465.27|12467.36|12467.36|12465.14|12465.14|0
1638542740000|2021-12-03 14:45:40|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|0
1638542750000|2021-12-03 14:45:50|12463.69|12463.69|12463.06|12463.06|12463.69|12463.69|12463.06|12463.06|0
1638542760000|2021-12-03 14:46:00|12462.89|12462.89|12463.49|12463.49|12463.49|12463.49|12462.48|12462.48|0
1638542800000|2021-12-03 14:46:40|12461.48|12461.48|12460.81|12460.81|12463.13|12463.13|12460.81|12460.81|0
1638542810000|2021-12-03 14:46:50|12460.66|12460.66|12460.66|12460.66|12460.66|12460.66|12460.66|12460.66|0
1638542820000|2021-12-03 14:47:00|12460.44|12460.44|12459.7|12459.7|12460.58|12460.58|12459.7|12459.7|0
1638542830000|2021-12-03 14:47:10|12459.53|12459.53|12456.9|12456.9|12459.53|12459.53|12456.9|12456.9|0
1638542840000|2021-12-03 14:47:20|12456.73|12456.73|12457.96|12457.96|12457.96|12457.96|12456.73|12456.73|0
1638542850000|2021-12-03 14:47:30|12458.17|12458.17|12458.17|12458.17|12458.17|12458.17|12458.17|12458.17|0
1638542860000|2021-12-03 14:47:40|12460.19|12460.19|12461.19|12461.19|12461.19|12461.19|12460.19|12460.19|0
1638542870000|2021-12-03 14:47:50|12460.19|12460.19|12460.19|12460.19|12460.19|12460.19|12460.19|12460.19|0
1638542880000|2021-12-03 14:48:00|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|12460.36|0
1638542920000|2021-12-03 14:48:40|12460.01|12460.01|12460.01|12460.01|12460.01|12460.01|12460.01|12460.01|0
1638542930000|2021-12-03 14:48:50|12459.66|12459.66|12461.67|12461.67|12461.67|12461.67|12459.66|12459.66|0
1638542940000|2021-12-03 14:49:00|12462.03|12462.03|12462.24|12462.24|12463.25|12463.25|12462.03|12462.03|0
1638542950000|2021-12-03 14:49:10|12461.24|12461.24|12460.23|12460.23|12461.24|12461.24|12460.23|12460.23|0
1638542960000|2021-12-03 14:49:20|12459|12459|12459|12459|12459|12459|12457.99|12457.99|0
1638542970000|2021-12-03 14:49:30|12460.01|12460.01|12459.77|12459.77|12460.01|12460.01|12459.77|12459.77|0
1638542980000|2021-12-03 14:49:40|12460.77|12460.77|12460.77|12460.77|12461.78|12461.78|12460.77|12460.77|0
1638542990000|2021-12-03 14:49:50|12459.55|12459.55|12458.55|12458.55|12459.55|12459.55|12458.55|12458.55|0
1638543000000|2021-12-03 14:50:00|12459.55|12459.55|12459.61|12459.61|12459.61|12459.61|12459.53|12459.53|0
1638543010000|2021-12-03 14:50:10|12460.45|12460.45|12460.81|12460.81|12460.81|12460.81|12460.45|12460.45|0
1638543020000|2021-12-03 14:50:20|12460.47|12460.47|12460.47|12460.47|12460.47|12460.47|12460.47|12460.47|0
1638543030000|2021-12-03 14:50:30|12460.25|12460.25|12459.9|12459.9|12460.25|12460.25|12459.9|12459.9|0
1638543040000|2021-12-03 14:50:40|12457.88|12457.88|12454.97|12454.97|12458.1|12458.1|12454.97|12454.97|0
1638543060000|2021-12-03 14:51:00|12453.74|12453.74|12448.23|12448.23|12453.74|12453.74|12448.23|12448.23|0
1638543070000|2021-12-03 14:51:10|12448.34|12448.34|12448.34|12448.34|12449.57|12449.57|12448.34|12448.34|0
1638543080000|2021-12-03 14:51:20|12450.35|12450.35|12451.58|12451.58|12451.58|12451.58|12450.35|12450.35|0
1638543090000|2021-12-03 14:51:30|12452.59|12452.59|12452.94|12452.94|12452.94|12452.94|12452.59|12452.59|0
1638543100000|2021-12-03 14:51:40|12453.3|12453.3|12453.43|12453.43|12453.43|12453.43|12453.3|12453.3|0
1638543110000|2021-12-03 14:51:50|12453.78|12453.78|12453.78|12453.78|12453.78|12453.78|12453.78|12453.78|0
1638543120000|2021-12-03 14:52:00|12454.6|12454.6|12456.32|12456.32|12456.97|12456.97|12454.6|12454.6|0
1638543130000|2021-12-03 14:52:10|12457.03|12457.03|12456.81|12456.81|12457.03|12457.03|12456.67|12456.67|0
1638543150000|2021-12-03 14:52:30|12455.8|12455.8|12454.23|12454.23|12455.8|12455.8|12454.23|12454.23|0
1638543160000|2021-12-03 14:52:40|12453.71|12453.71|12454.42|12454.42|12454.42|12454.42|12453.71|12453.71|0
1638543170000|2021-12-03 14:52:50|12455.43|12455.43|12451.86|12451.86|12455.43|12455.43|12451.86|12451.86|0
1638543180000|2021-12-03 14:53:00|12451.35|12451.35|12450.28|12450.28|12451.52|12451.52|12450.28|12450.28|0
1638543190000|2021-12-03 14:53:10|12450.18|12450.18|12450.18|12450.18|12450.18|12450.18|12450.18|12450.18|0
1638543200000|2021-12-03 14:53:20|12450.08|12450.08|12450.27|12450.27|12450.27|12450.27|12450.08|12450.08|0
1638543210000|2021-12-03 14:53:30|12449.73|12449.73|12449.52|12449.52|12449.73|12449.73|12449.52|12449.52|0
1638543220000|2021-12-03 14:53:40|12449.35|12449.35|12449.35|12449.35|12449.35|12449.35|12449.35|12449.35|0
1638543240000|2021-12-03 14:54:00|12451.36|12451.36|12451.36|12451.36|12451.36|12451.36|12450.35|12450.35|0
1638543250000|2021-12-03 14:54:10|12450.82|12450.82|12450.78|12450.78|12451.23|12451.23|12450.78|12450.78|0
1638543260000|2021-12-03 14:54:20|12450.43|12450.43|12448.13|12448.13|12450.43|12450.43|12448.13|12448.13|0
1638543270000|2021-12-03 14:54:30|12447.78|12447.78|12445.8|12445.8|12447.78|12447.78|12445.08|12445.08|0
1638543280000|2021-12-03 14:54:40|12447.03|12447.03|12447.38|12447.38|12447.38|12447.38|12447.03|12447.03|0
1638543290000|2021-12-03 14:54:50|12447.47|12447.47|12447.51|12447.51|12447.51|12447.51|12447.47|12447.47|0
1638543300000|2021-12-03 14:55:00|12447.57|12447.57|12447.8|12447.8|12447.8|12447.8|12446.79|12446.79|0
1638543330000|2021-12-03 14:55:30|12447.01|12447.01|12445.95|12445.95|12447.83|12447.83|12445.95|12445.95|0
1638543340000|2021-12-03 14:55:40|12446.35|12446.35|12442.28|12442.28|12446.35|12446.35|12442.28|12442.28|0
1638543350000|2021-12-03 14:55:50|12441.05|12441.05|12442.95|12442.95|12443.51|12443.51|12441.05|12441.05|0
1638543360000|2021-12-03 14:56:00|12444.18|12444.18|12444.18|12444.18|12444.18|12444.18|12444.18|12444.18|0
1638543370000|2021-12-03 14:56:10|12445.19|12445.19|12449.38|12449.38|12449.38|12449.38|12445.19|12445.19|0
1638543380000|2021-12-03 14:56:20|12449.73|12449.73|12449.9|12449.9|12449.9|12449.9|12449.73|12449.73|0
1638543390000|2021-12-03 14:56:30|12448.9|12448.9|12447.89|12447.89|12448.9|12448.9|12447.89|12447.89|0
1638543400000|2021-12-03 14:56:40|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|0
1638543410000|2021-12-03 14:56:50|12449.31|12449.31|12449.31|12449.31|12449.31|12449.31|12449.31|12449.31|0
1638543420000|2021-12-03 14:57:00|12450.54|12450.54|12452.41|12452.41|12452.6|12452.6|12450.54|12450.54|0
1638543440000|2021-12-03 14:57:20|12452.33|12452.33|12452.54|12452.54|12452.54|12452.54|12452.33|12452.33|0
1638543450000|2021-12-03 14:57:30|12451.31|12451.31|12449.6|12449.6|12451.31|12451.31|12448.59|12448.59|0
1638543460000|2021-12-03 14:57:40|12449.06|12449.06|12448.41|12448.41|12449.42|12449.42|12447.41|12447.41|0
1638543470000|2021-12-03 14:57:50|12448.68|12448.68|12448.68|12448.68|12448.68|12448.68|12448.68|12448.68|0
1638543480000|2021-12-03 14:58:00|12447.67|12447.67|12440.11|12440.11|12447.67|12447.67|12440.11|12440.11|0
1638543500000|2021-12-03 14:58:20|12442.18|12442.18|12442.62|12442.62|12442.97|12442.97|12442.18|12442.18|0
1638543520000|2021-12-03 14:58:40|12441.39|12441.39|12440.38|12440.38|12441.39|12441.39|12440.38|12440.38|0
1638543530000|2021-12-03 14:58:50|12439.87|12439.87|12439.87|12439.87|12439.87|12439.87|12439.87|12439.87|0
1638543540000|2021-12-03 14:59:00|12439.68|12439.68|12439.68|12439.68|12439.68|12439.68|12439.68|12439.68|0
1638543550000|2021-12-03 14:59:10|12439.32|12439.32|12440.44|12440.44|12440.44|12440.44|12439.32|12439.32|0
1638543560000|2021-12-03 14:59:20|12440.52|12440.52|12440.68|12440.68|12440.84|12440.84|12440.52|12440.52|0
1638543570000|2021-12-03 14:59:30|12440.46|12440.46|12440.81|12440.81|12440.81|12440.81|12440.46|12440.46|0
1638543580000|2021-12-03 14:59:40|12441.02|12441.02|12441.02|12441.02|12441.02|12441.02|12441.02|12441.02|0
1638543590000|2021-12-03 14:59:50|12439.01|12439.01|12439.01|12439.01|12439.01|12439.01|12439.01|12439.01|0
1638543600000|2021-12-03 15:00:00|12438.66|12438.66|12437.55|12437.55|12440.05|12440.05|12437.55|12437.55|0
1638543610000|2021-12-03 15:00:10|12437.34|12437.34|12439.35|12439.35|12439.35|12439.35|12437.34|12437.34|0
1638543620000|2021-12-03 15:00:20|12439.57|12439.57|12439.47|12439.47|12439.64|12439.64|12439.47|12439.47|0
1638543630000|2021-12-03 15:00:30|12439.99|12439.99|12440.89|12440.89|12440.89|12440.89|12439.89|12439.89|0
1638543640000|2021-12-03 15:00:40|12440.68|12440.68|12441.09|12441.09|12442.09|12442.09|12440.68|12440.68|0
1638543650000|2021-12-03 15:00:50|12441.33|12441.33|12447.27|12447.27|12447.27|12447.27|12441.01|12441.01|0
1638543660000|2021-12-03 15:01:00|12446.26|12446.26|12443.95|12443.95|12446.26|12446.26|12443.95|12443.95|0
1638543670000|2021-12-03 15:01:10|12443.54|12443.54|12443.45|12443.45|12443.54|12443.54|12443.02|12443.02|0
1638543680000|2021-12-03 15:01:20|12444.46|12444.46|12443.45|12443.45|12444.46|12444.46|12443.45|12443.45|0
1638543690000|2021-12-03 15:01:30|12443.67|12443.67|12442.5|12442.5|12443.67|12443.67|12442.5|12442.5|0
1638543700000|2021-12-03 15:01:40|12442.93|12442.93|12437.45|12437.45|12442.93|12442.93|12437.45|12437.45|0
1638543710000|2021-12-03 15:01:50|12436.22|12436.22|12435.07|12435.07|12436.3|12436.3|12435.07|12435.07|0
1638543720000|2021-12-03 15:02:00|12436.3|12436.3|12436.77|12436.77|12436.77|12436.77|12435.76|12435.76|0
1638543730000|2021-12-03 15:02:10|12438|12438|12437.17|12437.17|12438|12438|12436.68|12436.68|0
1638543740000|2021-12-03 15:02:20|12438.17|12438.17|12446.03|12446.03|12446.03|12446.03|12438.17|12438.17|0
1638543750000|2021-12-03 15:02:30|12446.2|12446.2|12451.15|12451.15|12451.15|12451.15|12446.2|12446.2|0
1638543760000|2021-12-03 15:02:40|12451|12451|12449.91|12449.91|12451|12451|12449.77|12449.77|0
1638543770000|2021-12-03 15:02:50|12450.27|12450.27|12449.86|12449.86|12450.27|12450.27|12449.86|12449.86|0
1638543780000|2021-12-03 15:03:00|12451.21|12451.21|12454.37|12454.37|12454.37|12454.37|12451.21|12451.21|0
1638543790000|2021-12-03 15:03:10|12454.89|12454.89|12454.32|12454.32|12454.89|12454.89|12454.32|12454.32|0
1638543800000|2021-12-03 15:03:20|12453.97|12453.97|12451.25|12451.25|12453.97|12453.97|12451.03|12451.03|0
1638543810000|2021-12-03 15:03:30|12451.08|12451.08|12452.49|12452.49|12452.49|12452.49|12451.08|12451.08|0
1638543820000|2021-12-03 15:03:40|12451.26|12451.26|12451.04|12451.04|12451.26|12451.26|12451.04|12451.04|0
1638543840000|2021-12-03 15:04:00|12450.61|12450.61|12450.97|12450.97|12450.97|12450.97|12450.61|12450.61|0
1638543860000|2021-12-03 15:04:20|12450.15|12450.15|12447.98|12447.98|12450.15|12450.15|12447.98|12447.98|0
1638543870000|2021-12-03 15:04:30|12447.76|12447.76|12447.76|12447.76|12447.76|12447.76|12447.76|12447.76|0
1638543880000|2021-12-03 15:04:40|12447.93|12447.93|12449.32|12449.32|12449.32|12449.32|12447.93|12447.93|0
1638543890000|2021-12-03 15:04:50|12450.33|12450.33|12450.33|12450.33|12450.33|12450.33|12450.33|12450.33|0
1638543900000|2021-12-03 15:05:00|12453|12453|12452.75|12452.75|12453.4|12453.4|12452.43|12452.43|0
1638543910000|2021-12-03 15:05:10|12451.75|12451.75|12452.57|12452.57|12452.57|12452.57|12451.75|12451.75|0
1638543920000|2021-12-03 15:05:20|12452.65|12452.65|12454.3|12454.3|12454.47|12454.47|12452.65|12452.65|0
1638543930000|2021-12-03 15:05:30|12456.31|12456.31|12456.31|12456.31|12456.31|12456.31|12456.31|12456.31|0
1638543940000|2021-12-03 15:05:40|12456.67|12456.67|12456.67|12456.67|12456.67|12456.67|12456.67|12456.67|0
1638543950000|2021-12-03 15:05:50|12457.9|12457.9|12457.9|12457.9|12457.9|12457.9|12457.9|12457.9|0
1638543960000|2021-12-03 15:06:00|12457.49|12457.49|12453.13|12453.13|12457.49|12457.49|12452.12|12452.12|0
1638543970000|2021-12-03 15:06:10|12453.56|12453.56|12455.2|12455.2|12456.02|12456.02|12453.56|12453.56|0
1638544000000|2021-12-03 15:06:40|12456.21|12456.21|12455.17|12455.17|12456.21|12456.21|12455.17|12455.17|0
1638544010000|2021-12-03 15:06:50|12453.16|12453.16|12450.47|12450.47|12453.16|12453.16|12450.47|12450.47|0
1638544020000|2021-12-03 15:07:00|12450.26|12450.26|12450.12|12450.12|12450.26|12450.26|12450.02|12450.02|0
1638544030000|2021-12-03 15:07:10|12449.88|12449.88|12448.77|12448.77|12449.88|12449.88|12448.77|12448.77|0
1638544050000|2021-12-03 15:07:30|12449.78|12449.78|12449.78|12449.78|12449.78|12449.78|12449.78|12449.78|0
1638544060000|2021-12-03 15:07:40|12449.86|12449.86|12451.3|12451.3|12451.3|12451.3|12449.86|12449.86|0
1638544070000|2021-12-03 15:07:50|12450.9|12450.9|12450.69|12450.69|12450.9|12450.9|12450.69|12450.69|0
1638544080000|2021-12-03 15:08:00|12450.84|12450.84|12450.84|12450.84|12450.84|12450.84|12450.84|12450.84|0
1638544100000|2021-12-03 15:08:20|12449.83|12449.83|12448.83|12448.83|12449.83|12449.83|12448.83|12448.83|0
1638544110000|2021-12-03 15:08:30|12448.01|12448.01|12443.2|12443.2|12448.01|12448.01|12443.2|12443.2|0
1638544120000|2021-12-03 15:08:40|12443.72|12443.72|12443.2|12443.2|12443.72|12443.72|12443.2|12443.2|0
1638544130000|2021-12-03 15:08:50|12443.71|12443.71|12441.6|12441.6|12443.71|12443.71|12441.6|12441.6|0
1638544140000|2021-12-03 15:09:00|12439.58|12439.58|12437.42|12437.42|12439.58|12439.58|12437.42|12437.42|0
1638544150000|2021-12-03 15:09:10|12434.95|12434.95|12434.95|12434.95|12434.95|12434.95|12434.95|12434.95|0
1638544160000|2021-12-03 15:09:20|12433.95|12433.95|12433.21|12433.21|12433.95|12433.95|12432.94|12432.94|0
1638544170000|2021-12-03 15:09:30|12432.95|12432.95|12434.28|12434.28|12434.28|12434.28|12432.95|12432.95|0
1638544180000|2021-12-03 15:09:40|12435.28|12435.28|12438.17|12438.17|12438.34|12438.34|12435.28|12435.28|0
1638544190000|2021-12-03 15:09:50|12440.18|12440.18|12440.02|12440.02|12440.18|12440.18|12440.02|12440.02|0
1638544200000|2021-12-03 15:10:00|12439.87|12439.87|12438.96|12438.96|12440.04|12440.04|12438.96|12438.96|0
1638544210000|2021-12-03 15:10:10|12437.72|12437.72|12437.65|12437.65|12437.72|12437.72|12437.65|12437.65|0
1638544220000|2021-12-03 15:10:20|12437.88|12437.88|12444.04|12444.04|12444.04|12444.04|12437.88|12437.88|0
1638544230000|2021-12-03 15:10:30|12445.05|12445.05|12447|12447|12447|12447|12445.05|12445.05|0
1638544240000|2021-12-03 15:10:40|12445.77|12445.77|12445.55|12445.55|12445.77|12445.77|12445.3|12445.3|0
1638544250000|2021-12-03 15:10:50|12444.73|12444.73|12444.73|12444.73|12444.73|12444.73|12444.73|12444.73|0
1638544260000|2021-12-03 15:11:00|12445|12445|12445|12445|12445|12445|12445|12445|0
1638544270000|2021-12-03 15:11:10|12443.2|12443.2|12444.02|12444.02|12445.03|12445.03|12443.2|12443.2|0
1638544280000|2021-12-03 15:11:20|12443.59|12443.59|12443.37|12443.37|12443.59|12443.59|12443.37|12443.37|0
1638544290000|2021-12-03 15:11:30|12443.59|12443.59|12442.77|12442.77|12443.59|12443.59|12442.77|12442.77|0
1638544300000|2021-12-03 15:11:40|12443.77|12443.77|12443.77|12443.77|12443.77|12443.77|12443.77|12443.77|0
1638544310000|2021-12-03 15:11:50|12442.77|12442.77|12441.57|12441.57|12442.77|12442.77|12441.35|12441.35|0
1638544320000|2021-12-03 15:12:00|12440.56|12440.56|12439.41|12439.41|12440.56|12440.56|12439.05|12439.05|0
1638544330000|2021-12-03 15:12:10|12440.41|12440.41|12441.18|12441.18|12441.18|12441.18|12440.41|12440.41|0
1638544350000|2021-12-03 15:12:30|12441.53|12441.53|12442.24|12442.24|12442.24|12442.24|12441.53|12441.53|0
1638544360000|2021-12-03 15:12:40|12441.89|12441.89|12441.91|12441.91|12442.43|12442.43|12441.63|12441.63|0
1638544380000|2021-12-03 15:13:00|12443.14|12443.14|12443.67|12443.67|12443.67|12443.67|12443.14|12443.14|0
1638544390000|2021-12-03 15:13:10|12443.94|12443.94|12443.94|12443.94|12443.94|12443.94|12443.94|12443.94|0
1638544400000|2021-12-03 15:13:20|12443.77|12443.77|12442.11|12442.11|12443.9|12443.9|12442.11|12442.11|0
1638544410000|2021-12-03 15:13:30|12440.88|12440.88|12440.88|12440.88|12441.15|12441.15|12440.62|12440.62|0
1638544420000|2021-12-03 15:13:40|12441.42|12441.42|12441.42|12441.42|12441.42|12441.42|12441.42|12441.42|0
1638544430000|2021-12-03 15:13:50|12439.41|12439.41|12439.41|12439.41|12439.41|12439.41|12439.41|12439.41|0
1638544440000|2021-12-03 15:14:00|12441.42|12441.42|12444.04|12444.04|12444.04|12444.04|12441.42|12441.42|0
1638544450000|2021-12-03 15:14:10|12443.03|12443.03|12443.08|12443.08|12443.08|12443.08|12443.03|12443.03|0
1638544470000|2021-12-03 15:14:30|12441.07|12441.07|12441.07|12441.07|12441.07|12441.07|12441.07|12441.07|0
1638544480000|2021-12-03 15:14:40|12442.08|12442.08|12441.07|12441.07|12442.08|12442.08|12441.07|12441.07|0
1638544490000|2021-12-03 15:14:50|12442.9|12442.9|12442.9|12442.9|12442.9|12442.9|12442.9|12442.9|0
1638544500000|2021-12-03 15:15:00|12443.55|12443.55|12446.72|12446.72|12446.9|12446.9|12443.55|12443.55|0
1638544510000|2021-12-03 15:15:10|12447.73|12447.73|12449.77|12449.77|12449.77|12449.77|12447.67|12447.67|0
1638544520000|2021-12-03 15:15:20|12449.85|12449.85|12449.58|12449.58|12449.85|12449.85|12449.26|12449.26|0
1638544530000|2021-12-03 15:15:30|12447.75|12447.75|12447.75|12447.75|12447.75|12447.75|12447.75|12447.75|0
1638544540000|2021-12-03 15:15:40|12447.4|12447.4|12449.11|12449.11|12449.11|12449.11|12447.4|12447.4|0
1638544570000|2021-12-03 15:16:10|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|12448.9|0
1638544580000|2021-12-03 15:16:20|12450.91|12450.91|12453.64|12453.64|12453.64|12453.64|12450.91|12450.91|0
1638544590000|2021-12-03 15:16:30|12454.64|12454.64|12455.34|12455.34|12455.34|12455.34|12454.64|12454.64|0
1638544600000|2021-12-03 15:16:40|12455.86|12455.86|12458.89|12458.89|12458.89|12458.89|12455.86|12455.86|0
1638544610000|2021-12-03 15:16:50|12457.89|12457.89|12457.89|12457.89|12457.89|12457.89|12457.89|12457.89|0
1638544620000|2021-12-03 15:17:00|12458.4|12458.4|12459.63|12459.63|12459.63|12459.63|12458.4|12458.4|0
1638544630000|2021-12-03 15:17:10|12459.98|12459.98|12459.98|12459.98|12459.98|12459.98|12459.98|12459.98|0
1638544650000|2021-12-03 15:17:30|12460.8|12460.8|12460.8|12460.8|12460.8|12460.8|12460.8|12460.8|0
1638544670000|2021-12-03 15:17:50|12461.81|12461.81|12461.81|12461.81|12461.81|12461.81|12461.81|12461.81|0
1638544680000|2021-12-03 15:18:00|12461.65|12461.65|12463.19|12463.19|12463.19|12463.19|12461.65|12461.65|0
1638544700000|2021-12-03 15:18:20|12462.18|12462.18|12468.15|12468.15|12468.15|12468.15|12462.18|12462.18|0
1638544710000|2021-12-03 15:18:30|12468.42|12468.42|12471.46|12471.46|12471.46|12471.46|12468.42|12468.42|0
1638544720000|2021-12-03 15:18:40|12471.59|12471.59|12471.59|12471.59|12471.59|12471.59|12471.59|12471.59|0
1638544730000|2021-12-03 15:18:50|12471.68|12471.68|12469.91|12469.91|12471.68|12471.68|12469.91|12469.91|0
1638544740000|2021-12-03 15:19:00|12470.03|12470.03|12467.88|12467.88|12470.03|12470.03|12467.88|12467.88|0
1638544750000|2021-12-03 15:19:10|12467.17|12467.17|12465.12|12465.12|12467.17|12467.17|12463.89|12463.89|0
1638544760000|2021-12-03 15:19:20|12464.9|12464.9|12461.88|12461.88|12464.9|12464.9|12461.88|12461.88|0
1638544770000|2021-12-03 15:19:30|12460.65|12460.65|12460.65|12460.65|12460.65|12460.65|12460.65|12460.65|0
1638544780000|2021-12-03 15:19:40|12460.14|12460.14|12459.9|12459.9|12460.14|12460.14|12459.9|12459.9|0
1638544790000|2021-12-03 15:19:50|12459.49|12459.49|12459.49|12459.49|12459.49|12459.49|12459.49|12459.49|0
1638544800000|2021-12-03 15:20:00|12459.26|12459.26|12458.72|12458.72|12459.26|12459.26|12458.72|12458.72|0
1638544820000|2021-12-03 15:20:20|12458.31|12458.31|12458.72|12458.72|12458.72|12458.72|12457.31|12457.31|0
1638544830000|2021-12-03 15:20:30|12456.71|12456.71|12454.12|12454.12|12456.71|12456.71|12454.12|12454.12|0
1638544840000|2021-12-03 15:20:40|12454.47|12454.47|12459.13|12459.13|12459.13|12459.13|12454.47|12454.47|0
1638544850000|2021-12-03 15:20:50|12459.24|12459.24|12459.41|12459.41|12459.41|12459.41|12459.24|12459.24|0
1638544860000|2021-12-03 15:21:00|12457.4|12457.4|12457.18|12457.18|12457.4|12457.4|12457.18|12457.18|0
1638544870000|2021-12-03 15:21:10|12459.19|12459.19|12459.19|12459.19|12459.19|12459.19|12459.19|12459.19|0
1638544880000|2021-12-03 15:21:20|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|12458.19|0
1638544890000|2021-12-03 15:21:30|12457.87|12457.87|12457.53|12457.53|12457.87|12457.87|12457.53|12457.53|0
1638544900000|2021-12-03 15:21:40|12456.88|12456.88|12455.88|12455.88|12456.88|12456.88|12455.64|12455.64|0
1638544910000|2021-12-03 15:21:50|12454.88|12454.88|12454.88|12454.88|12454.88|12454.88|12454.88|12454.88|0
1638544930000|2021-12-03 15:22:10|12453.81|12453.81|12453.16|12453.16|12453.81|12453.81|12452.81|12452.81|0
1638544940000|2021-12-03 15:22:20|12454.17|12454.17|12455.62|12455.62|12455.62|12455.62|12454.17|12454.17|0
1638544950000|2021-12-03 15:22:30|12455.51|12455.51|12455.92|12455.92|12455.92|12455.92|12455.51|12455.51|0
1638544970000|2021-12-03 15:22:50|12456.92|12456.92|12456.92|12456.92|12456.92|12456.92|12456.92|12456.92|0
1638544980000|2021-12-03 15:23:00|12456.51|12456.51|12454.17|12454.17|12456.51|12456.51|12454.09|12454.09|0
1638545000000|2021-12-03 15:23:20|12453.82|12453.82|12453.51|12453.51|12453.82|12453.82|12453.51|12453.51|0
1638545030000|2021-12-03 15:23:50|12454.02|12454.02|12454.22|12454.22|12454.22|12454.22|12454.02|12454.02|0
1638545050000|2021-12-03 15:24:10|12454.58|12454.58|12454.75|12454.75|12454.75|12454.75|12454.58|12454.58|0
1638545070000|2021-12-03 15:24:30|12454.96|12454.96|12455.32|12455.32|12455.32|12455.32|12454.96|12454.96|0
1638545080000|2021-12-03 15:24:40|12455.67|12455.67|12455.91|12455.91|12455.91|12455.91|12455.67|12455.67|0
1638545100000|2021-12-03 15:25:00|12454.9|12454.9|12453.33|12453.33|12454.9|12454.9|12453.33|12453.33|0
1638545110000|2021-12-03 15:25:10|12453.11|12453.11|12450.82|12450.82|12453.11|12453.11|12450.46|12450.46|0
1638545120000|2021-12-03 15:25:20|12450.66|12450.66|12446.47|12446.47|12450.66|12450.66|12446.47|12446.47|0
1638545130000|2021-12-03 15:25:30|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|12446.83|0
1638545140000|2021-12-03 15:25:40|12448.06|12448.06|12448.06|12448.06|12448.06|12448.06|12448.06|12448.06|0
1638545150000|2021-12-03 15:25:50|12447.89|12447.89|12448.24|12448.24|12448.6|12448.6|12447.89|12447.89|0
1638545160000|2021-12-03 15:26:00|12448.13|12448.13|12449.13|12449.13|12449.13|12449.13|12448.13|12448.13|0
1638545180000|2021-12-03 15:26:20|12450.14|12450.14|12449.13|12449.13|12450.14|12450.14|12449.13|12449.13|0
1638545200000|2021-12-03 15:26:40|12450.14|12450.14|12450.14|12450.14|12450.14|12450.14|12450.14|12450.14|0
1638545210000|2021-12-03 15:26:50|12450.55|12450.55|12452.49|12452.49|12452.49|12452.49|12450.55|12450.55|0
1638545230000|2021-12-03 15:27:10|12452.33|12452.33|12451.1|12451.1|12452.33|12452.33|12451.1|12451.1|0
1638545240000|2021-12-03 15:27:20|12450.89|12450.89|12450.53|12450.53|12450.89|12450.89|12450.53|12450.53|0
1638545250000|2021-12-03 15:27:30|12450.75|12450.75|12451.51|12451.51|12451.51|12451.51|12450.75|12450.75|0
1638545260000|2021-12-03 15:27:40|12451.73|12451.73|12453.74|12453.74|12454.75|12454.75|12451.73|12451.73|0
1638545270000|2021-12-03 15:27:50|12452.51|12452.51|12452.51|12452.51|12452.51|12452.51|12452.1|12452.1|0
1638545280000|2021-12-03 15:28:00|12451.51|12451.51|12448.49|12448.49|12451.51|12451.51|12448.49|12448.49|0
1638545290000|2021-12-03 15:28:10|12448.08|12448.08|12446.96|12446.96|12448.08|12448.08|12446.96|12446.96|0
1638545300000|2021-12-03 15:28:20|12447.01|12447.01|12447.42|12447.42|12447.47|12447.47|12447.01|12447.01|0
1638545330000|2021-12-03 15:28:50|12449.43|12449.43|12449.43|12449.43|12449.43|12449.43|12449.43|12449.43|0
1638545340000|2021-12-03 15:29:00|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|12449.84|0
1638545360000|2021-12-03 15:29:20|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|0
1638545400000|2021-12-03 15:30:00|12448.04|12448.04|12446.19|12446.19|12448.17|12448.17|12446.19|12446.19|0
1638545410000|2021-12-03 15:30:10|12445.78|12445.78|12445.44|12445.44|12445.78|12445.78|12444.21|12444.21|0
1638545420000|2021-12-03 15:30:20|12445.79|12445.79|12445.79|12445.79|12445.79|12445.79|12445.79|12445.79|0
1638545440000|2021-12-03 15:30:40|12445.55|12445.55|12445.47|12445.47|12445.55|12445.55|12445.47|12445.47|0
1638545460000|2021-12-03 15:31:00|12445.51|12445.51|12445.92|12445.92|12445.92|12445.92|12445.51|12445.51|0
1638545470000|2021-12-03 15:31:10|12446.93|12446.93|12447.55|12447.55|12447.55|12447.55|12446.93|12446.93|0
1638545480000|2021-12-03 15:31:20|12447.72|12447.72|12449.36|12449.36|12449.36|12449.36|12447.72|12447.72|0
1638545490000|2021-12-03 15:31:30|12447.35|12447.35|12445.71|12445.71|12447.35|12447.35|12445.71|12445.71|0
1638545500000|2021-12-03 15:31:40|12444.94|12444.94|12442.38|12442.38|12444.94|12444.94|12442.38|12442.38|0
1638545510000|2021-12-03 15:31:50|12442.42|12442.42|12441.98|12441.98|12442.42|12442.42|12441.98|12441.98|0
1638545520000|2021-12-03 15:32:00|12441.74|12441.74|12441.03|12441.03|12441.74|12441.74|12441.03|12441.03|0
1638545530000|2021-12-03 15:32:10|12438.01|12438.01|12438.01|12438.01|12438.01|12438.01|12438.01|12438.01|0
1638545540000|2021-12-03 15:32:20|12439.02|12439.02|12439.9|12439.9|12439.9|12439.9|12438.66|12438.66|0
1638545560000|2021-12-03 15:32:40|12439.95|12439.95|12438.56|12438.56|12440|12440|12438.11|12438.11|0
1638545570000|2021-12-03 15:32:50|12438.51|12438.51|12437.79|12437.79|12438.56|12438.56|12437.28|12437.28|0
1638545580000|2021-12-03 15:33:00|12438.06|12438.06|12439.32|12439.32|12439.93|12439.93|12437.8|12437.8|0
1638545590000|2021-12-03 15:33:10|12438.32|12438.32|12439.53|12439.53|12439.53|12439.53|12438.32|12438.32|0
1638545600000|2021-12-03 15:33:20|12440.54|12440.54|12440.54|12440.54|12440.54|12440.54|12440.54|12440.54|0
1638545620000|2021-12-03 15:33:40|12439.53|12439.53|12439.8|12439.8|12439.8|12439.8|12439.53|12439.53|0
1638545630000|2021-12-03 15:33:50|12439.64|12439.64|12439.64|12439.64|12439.64|12439.64|12439.64|12439.64|0
1638545640000|2021-12-03 15:34:00|12438.64|12438.64|12438.64|12438.64|12438.64|12438.64|12438.64|12438.64|0
1638545650000|2021-12-03 15:34:10|12437.4|12437.4|12436.4|12436.4|12437.4|12437.4|12436.4|12436.4|0
1638545660000|2021-12-03 15:34:20|12436.45|12436.45|12435.33|12435.33|12436.45|12436.45|12435.28|12435.28|0
1638545670000|2021-12-03 15:34:30|12434.79|12434.79|12434.79|12434.79|12434.79|12434.79|12434.26|12434.26|0
1638545680000|2021-12-03 15:34:40|12434.64|12434.64|12430.23|12430.23|12434.64|12434.64|12430.23|12430.23|0
1638545690000|2021-12-03 15:34:50|12429.96|12429.96|12430.17|12430.17|12431.18|12431.18|12429.96|12429.96|0
1638545700000|2021-12-03 15:35:00|12431.24|12431.24|12432.22|12432.22|12432.65|12432.65|12431.24|12431.24|0
1638545710000|2021-12-03 15:35:10|12432.14|12432.14|12428.46|12428.46|12432.14|12432.14|12428.46|12428.46|0
1638545720000|2021-12-03 15:35:20|12428.25|12428.25|12427.54|12427.54|12428.25|12428.25|12427.54|12427.54|0
1638545730000|2021-12-03 15:35:30|12427.69|12427.69|12427.69|12427.69|12427.69|12427.69|12427.69|12427.69|0
1638545750000|2021-12-03 15:35:50|12428.15|12428.15|12427.69|12427.69|12428.15|12428.15|12427.64|12427.64|0
1638545760000|2021-12-03 15:36:00|12428.15|12428.15|12428.54|12428.54|12428.54|12428.54|12427.64|12427.64|0
1638545770000|2021-12-03 15:36:10|12430.55|12430.55|12431.16|12431.16|12432.35|12432.35|12430.55|12430.55|0
1638545780000|2021-12-03 15:36:20|12431.72|12431.72|12433.13|12433.13|12433.28|12433.28|12431|12431|0
1638545790000|2021-12-03 15:36:30|12434.13|12434.13|12434.49|12434.49|12434.49|12434.49|12434.08|12434.08|0
1638545800000|2021-12-03 15:36:40|12435.2|12435.2|12434.85|12434.85|12435.2|12435.2|12434.85|12434.85|0
1638545810000|2021-12-03 15:36:50|12434.79|12434.79|12433.98|12433.98|12434.79|12434.79|12433.98|12433.98|0
1638545820000|2021-12-03 15:37:00|12434.03|12434.03|12433.81|12433.81|12434.03|12434.03|12433.81|12433.81|0
1638545830000|2021-12-03 15:37:10|12433.29|12433.29|12432.94|12432.94|12433.29|12433.29|12432.94|12432.94|0
1638545840000|2021-12-03 15:37:20|12431.93|12431.93|12432.19|12432.19|12432.19|12432.19|12431.58|12431.58|0
1638545850000|2021-12-03 15:37:30|12432.36|12432.36|12430.4|12430.4|12432.36|12432.36|12430.35|12430.35|0
1638545860000|2021-12-03 15:37:40|12429.17|12429.17|12428.16|12428.16|12429.17|12429.17|12427.15|12427.15|0
1638545870000|2021-12-03 15:37:50|12428.21|12428.21|12428|12428|12428.21|12428.21|12428|12428|0
1638545880000|2021-12-03 15:38:00|12428.05|12428.05|12431.23|12431.23|12431.23|12431.23|12428.05|12428.05|0
1638545890000|2021-12-03 15:38:10|12432.24|12432.24|12432.83|12432.83|12433.24|12433.24|12432.24|12432.24|0
1638545900000|2021-12-03 15:38:20|12434.07|12434.07|12433.05|12433.05|12434.28|12434.28|12433.05|12433.05|0
1638545920000|2021-12-03 15:38:40|12433.17|12433.17|12433.17|12433.17|12433.17|12433.17|12433.17|12433.17|0
1638545940000|2021-12-03 15:39:00|12433.07|12433.07|12433.07|12433.07|12433.07|12433.07|12431.05|12431.05|0
1638545950000|2021-12-03 15:39:10|12433.21|12433.21|12432.29|12432.29|12433.21|12433.21|12432.29|12432.29|0
1638545960000|2021-12-03 15:39:20|12430.27|12430.27|12430.27|12430.27|12430.27|12430.27|12430.27|12430.27|0
1638545970000|2021-12-03 15:39:30|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|12429.76|0
1638545990000|2021-12-03 15:39:50|12427.75|12427.75|12427.75|12427.75|12427.75|12427.75|12427.75|12427.75|0
1638546000000|2021-12-03 15:40:00|12427.59|12427.59|12426.44|12426.44|12427.67|12427.67|12426.44|12426.44|0
1638546010000|2021-12-03 15:40:10|12426.3|12426.3|12427.32|12427.32|12427.54|12427.54|12425.74|12425.74|0
1638546020000|2021-12-03 15:40:20|12427.15|12427.15|12427.51|12427.51|12427.51|12427.51|12427.15|12427.15|0
1638546030000|2021-12-03 15:40:30|12427.15|12427.15|12427.59|12427.59|12427.59|12427.59|12427.15|12427.15|0
1638546040000|2021-12-03 15:40:40|12427.23|12427.23|12426.82|12426.82|12427.23|12427.23|12426.82|12426.82|0
1638546050000|2021-12-03 15:40:50|12426.6|12426.6|12426.51|12426.51|12426.6|12426.6|12426.51|12426.51|0
1638546060000|2021-12-03 15:41:00|12425.28|12425.28|12418.23|12418.23|12425.28|12425.28|12417.23|12417.23|0
1638546070000|2021-12-03 15:41:10|12417.96|12417.96|12418.32|12418.32|12418.32|12418.32|12417.61|12417.61|0
1638546080000|2021-12-03 15:41:20|12418.05|12418.05|12415.81|12415.81|12418.05|12418.05|12415.81|12415.81|0
1638546090000|2021-12-03 15:41:30|12415.46|12415.46|12415.15|12415.15|12415.66|12415.66|12415.15|12415.15|0
1638546100000|2021-12-03 15:41:40|12415.5|12415.5|12413.34|12413.34|12415.5|12415.5|12412.91|12412.91|0
1638546110000|2021-12-03 15:41:50|12413.13|12413.13|12413.74|12413.74|12414.46|12414.46|12413.13|12413.13|0
1638546120000|2021-12-03 15:42:00|12414.75|12414.75|12415.16|12415.16|12415.16|12415.16|12414.75|12414.75|0
1638546130000|2021-12-03 15:42:10|12415.29|12415.29|12416.88|12416.88|12416.88|12416.88|12415.29|12415.29|0
1638546150000|2021-12-03 15:42:30|12416.77|12416.77|12414.21|12414.21|12416.77|12416.77|12414.21|12414.21|0
1638546160000|2021-12-03 15:42:40|12413.2|12413.2|12411.97|12411.97|12413.2|12413.2|12411.79|12411.79|0
1638546180000|2021-12-03 15:43:00|12415.16|12415.16|12415.52|12415.52|12415.52|12415.52|12415.16|12415.16|0
1638546190000|2021-12-03 15:43:10|12415.67|12415.67|12415.67|12415.67|12415.67|12415.67|12415.67|12415.67|0
1638546200000|2021-12-03 15:43:20|12414.67|12414.67|12416.41|12416.41|12416.49|12416.49|12414.67|12414.67|0
1638546210000|2021-12-03 15:43:30|12416.33|12416.33|12416.33|12416.33|12416.33|12416.33|12416.33|12416.33|0
1638546220000|2021-12-03 15:43:40|12416.12|12416.12|12414.76|12414.76|12416.12|12416.12|12414.76|12414.76|0
1638546240000|2021-12-03 15:44:00|12414.05|12414.05|12416.56|12416.56|12416.56|12416.56|12413.04|12413.04|0
1638546280000|2021-12-03 15:44:40|12416.39|12416.39|12416.39|12416.39|12416.39|12416.39|12416.39|12416.39|0
1638546290000|2021-12-03 15:44:50|12416.66|12416.66|12415.43|12415.43|12416.66|12416.66|12415.43|12415.43|0
1638546300000|2021-12-03 15:45:00|12416.44|12416.44|12414.36|12414.36|12416.44|12416.44|12414.36|12414.36|0
1638546310000|2021-12-03 15:45:10|12414.01|12414.01|12411.67|12411.67|12414.01|12414.01|12411.51|12411.51|0
1638546320000|2021-12-03 15:45:20|12411.51|12411.51|12410.44|12410.44|12411.67|12411.67|12410.44|12410.44|0
1638546340000|2021-12-03 15:45:40|12411.44|12411.44|12411.44|12411.44|12411.44|12411.44|12411.44|12411.44|0
1638546360000|2021-12-03 15:46:00|12411.77|12411.77|12413.29|12413.29|12413.29|12413.29|12411.77|12411.77|0
1638546370000|2021-12-03 15:46:10|12413.7|12413.7|12413.37|12413.37|12413.7|12413.7|12413.37|12413.37|0
1638546380000|2021-12-03 15:46:20|12412.55|12412.55|12410.13|12410.13|12412.96|12412.96|12410.13|12410.13|0
1638546390000|2021-12-03 15:46:30|12409.72|12409.72|12409.57|12409.57|12409.72|12409.72|12409.37|12409.37|0
1638546410000|2021-12-03 15:46:50|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|0
1638546420000|2021-12-03 15:47:00|12409.48|12409.48|12409.77|12409.77|12409.77|12409.77|12409.48|12409.48|0
1638546430000|2021-12-03 15:47:10|12409.61|12409.61|12409.21|12409.21|12409.77|12409.77|12409.21|12409.21|0
1638546440000|2021-12-03 15:47:20|12409.04|12409.04|12409.04|12409.04|12409.04|12409.04|12409.04|12409.04|0
1638546450000|2021-12-03 15:47:30|12407.81|12407.81|12407.1|12407.1|12407.81|12407.81|12407.1|12407.1|0
1638546460000|2021-12-03 15:47:40|12406.74|12406.74|12405.01|12405.01|12406.74|12406.74|12404.77|12404.77|0
1638546470000|2021-12-03 15:47:50|12405.44|12405.44|12405.6|12405.6|12405.6|12405.6|12405.44|12405.44|0
1638546480000|2021-12-03 15:48:00|12405.44|12405.44|12403.26|12403.26|12405.44|12405.44|12403.26|12403.26|0
1638546490000|2021-12-03 15:48:10|12403.58|12403.58|12403.66|12403.66|12403.66|12403.66|12403.58|12403.58|0
1638546500000|2021-12-03 15:48:20|12403.82|12403.82|12402.59|12402.59|12403.82|12403.82|12402.59|12402.59|0
1638546510000|2021-12-03 15:48:30|12402.74|12402.74|12402.84|12402.84|12402.84|12402.84|12402.74|12402.74|0
1638546520000|2021-12-03 15:48:40|12402.76|12402.76|12404.12|12404.12|12404.18|12404.18|12402.76|12402.76|0
1638546530000|2021-12-03 15:48:50|12404.36|12404.36|12403.12|12403.12|12404.36|12404.36|12403.12|12403.12|0
1638546540000|2021-12-03 15:49:00|12402.64|12402.64|12397.41|12397.41|12402.64|12402.64|12397.41|12397.41|0
1638546550000|2021-12-03 15:49:10|12397.24|12397.24|12397.24|12397.24|12397.24|12397.24|12397.24|12397.24|0
1638546560000|2021-12-03 15:49:20|12396.24|12396.24|12395.59|12395.59|12396.24|12396.24|12395.59|12395.59|0
1638546570000|2021-12-03 15:49:30|12395.81|12395.81|12395.49|12395.49|12395.81|12395.81|12395.49|12395.49|0
1638546580000|2021-12-03 15:49:40|12396.31|12396.31|12397.53|12397.53|12397.53|12397.53|12396.31|12396.31|0
1638546600000|2021-12-03 15:50:00|12397.65|12397.65|12397.38|12397.38|12398.01|12398.01|12397.38|12397.38|0
1638546610000|2021-12-03 15:50:10|12396.15|12396.15|12395.74|12395.74|12396.15|12396.15|12395.74|12395.74|0
1638546630000|2021-12-03 15:50:30|12395.56|12395.56|12395.95|12395.95|12395.95|12395.95|12395.56|12395.56|0
1638546640000|2021-12-03 15:50:40|12397.18|12397.18|12395.95|12395.95|12397.18|12397.18|12395.95|12395.95|0
1638546650000|2021-12-03 15:50:50|12395.54|12395.54|12390.61|12390.61|12395.54|12395.54|12390.61|12390.61|0
1638546660000|2021-12-03 15:51:00|12389.79|12389.79|12389.46|12389.46|12389.79|12389.79|12389.46|12389.46|0
1638546690000|2021-12-03 15:51:30|12389.22|12389.22|12389.14|12389.14|12389.22|12389.22|12389.14|12389.14|0
1638546700000|2021-12-03 15:51:40|12386.68|12386.68|12386.45|12386.45|12386.68|12386.68|12385.24|12385.24|0
1638546710000|2021-12-03 15:51:50|12386.86|12386.86|12389.28|12389.28|12390.29|12390.29|12386.45|12386.45|0
1638546720000|2021-12-03 15:52:00|12390.51|12390.51|12392.05|12392.05|12392.05|12392.05|12390.51|12390.51|0
1638546730000|2021-12-03 15:52:10|12392.32|12392.32|12393.96|12393.96|12393.96|12393.96|12392.32|12392.32|0
1638546740000|2021-12-03 15:52:20|12394.18|12394.18|12394.7|12394.7|12394.7|12394.7|12394.18|12394.18|0
1638546750000|2021-12-03 15:52:30|12393.69|12393.69|12399.76|12399.76|12399.76|12399.76|12393.28|12393.28|0
1638546760000|2021-12-03 15:52:40|12400.76|12400.76|12400.95|12400.95|12400.95|12400.95|12400.76|12400.76|0
1638546770000|2021-12-03 15:52:50|12401.47|12401.47|12401.47|12401.47|12401.47|12401.47|12401.47|12401.47|0
1638546780000|2021-12-03 15:53:00|12401.62|12401.62|12401.79|12401.79|12401.79|12401.79|12401.62|12401.62|0
1638546790000|2021-12-03 15:53:10|12403.02|12403.02|12403.02|12403.02|12403.02|12403.02|12403.02|12403.02|0
1638546810000|2021-12-03 15:53:30|12404.03|12404.03|12403.02|12403.02|12404.03|12404.03|12403.02|12403.02|0
1638546820000|2021-12-03 15:53:40|12403.19|12403.19|12403.19|12403.19|12403.19|12403.19|12403.19|12403.19|0
1638546840000|2021-12-03 15:54:00|12401.18|12401.18|12399.17|12399.17|12401.18|12401.18|12399.17|12399.17|0
1638546850000|2021-12-03 15:54:10|12397.94|12397.94|12397.05|12397.05|12397.94|12397.94|12397.05|12397.05|0
1638546860000|2021-12-03 15:54:20|12396.59|12396.59|12397.6|12397.6|12397.6|12397.6|12396.59|12396.59|0
1638546870000|2021-12-03 15:54:30|12396.78|12396.78|12396.43|12396.43|12396.78|12396.78|12396.43|12396.43|0
1638546880000|2021-12-03 15:54:40|12395.42|12395.42|12395.27|12395.27|12395.42|12395.42|12395.11|12395.11|0
1638546890000|2021-12-03 15:54:50|12396.27|12396.27|12397.5|12397.5|12397.5|12397.5|12396.27|12396.27|0
1638546900000|2021-12-03 15:55:00|12397.04|12397.04|12395.34|12395.34|12397.04|12397.04|12395.34|12395.34|0
1638546920000|2021-12-03 15:55:20|12394.11|12394.11|12394.11|12394.11|12394.11|12394.11|12394.11|12394.11|0
1638546930000|2021-12-03 15:55:30|12393.7|12393.7|12393.75|12393.75|12393.86|12393.86|12393.7|12393.7|0
1638546940000|2021-12-03 15:55:40|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|12393.24|0
1638546950000|2021-12-03 15:55:50|12393.55|12393.55|12393.55|12393.55|12393.55|12393.55|12393.55|12393.55|0
1638546960000|2021-12-03 15:56:00|12393.33|12393.33|12393.33|12393.33|12393.33|12393.33|12393.33|12393.33|0
1638546970000|2021-12-03 15:56:10|12393.37|12393.37|12393.45|12393.45|12393.45|12393.45|12393.37|12393.37|0
1638546980000|2021-12-03 15:56:20|12394.27|12394.27|12393.21|12393.21|12394.27|12394.27|12393.04|12393.04|0
1638546990000|2021-12-03 15:56:30|12392.8|12392.8|12391.69|12391.69|12392.8|12392.8|12391.69|12391.69|0
1638547000000|2021-12-03 15:56:40|12392.7|12392.7|12392.7|12392.7|12392.7|12392.7|12392.7|12392.7|0
1638547010000|2021-12-03 15:56:50|12394.52|12394.52|12395.88|12395.88|12395.88|12395.88|12394.52|12394.52|0
1638547020000|2021-12-03 15:57:00|12395.96|12395.96|12399.18|12399.18|12399.18|12399.18|12395.77|12395.77|0
1638547030000|2021-12-03 15:57:10|12399.4|12399.4|12399.57|12399.57|12399.57|12399.57|12399.4|12399.4|0
1638547040000|2021-12-03 15:57:20|12397.56|12397.56|12397.97|12397.97|12397.97|12397.97|12397.56|12397.56|0
1638547050000|2021-12-03 15:57:30|12399.98|12399.98|12403.77|12403.77|12403.77|12403.77|12399.98|12399.98|0
1638547060000|2021-12-03 15:57:40|12405.13|12405.13|12404.97|12404.97|12406.05|12406.05|12404.97|12404.97|0
1638547070000|2021-12-03 15:57:50|12404.56|12404.56|12403.55|12403.55|12404.56|12404.56|12403.55|12403.55|0
1638547080000|2021-12-03 15:58:00|12404.56|12404.56|12404.48|12404.48|12404.56|12404.56|12404.48|12404.48|0
1638547100000|2021-12-03 15:58:20|12404.4|12404.4|12404.4|12404.4|12404.4|12404.4|12404.4|12404.4|0
1638547110000|2021-12-03 15:58:30|12402.39|12402.39|12402.54|12402.54|12402.54|12402.54|12401.42|12401.42|0
1638547120000|2021-12-03 15:58:40|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|0
1638547130000|2021-12-03 15:58:50|12402.54|12402.54|12400.9|12400.9|12402.54|12402.54|12400.9|12400.9|0
1638547140000|2021-12-03 15:59:00|12401.72|12401.72|12404.55|12404.55|12404.55|12404.55|12401.72|12401.72|0
1638547150000|2021-12-03 15:59:10|12405.56|12405.56|12405.56|12405.56|12405.56|12405.56|12405.56|12405.56|0
1638547160000|2021-12-03 15:59:20|12404.33|12404.33|12404.33|12404.33|12404.33|12404.33|12404.33|12404.33|0
1638547170000|2021-12-03 15:59:30|12403.92|12403.92|12403.92|12403.92|12404.33|12404.33|12401.9|12401.9|0
1638547190000|2021-12-03 15:59:50|12401.9|12401.9|12402.13|12402.13|12402.28|12402.28|12401.77|12401.77|0
1638547200000|2021-12-03 16:00:00|12400.77|12400.77|12399.18|12399.18|12400.77|12400.77|12399.18|12399.18|0
1638547210000|2021-12-03 16:00:10|12399.54|12399.54|12400.26|12400.26|12400.26|12400.26|12399.54|12399.54|0
1638547220000|2021-12-03 16:00:20|12402.27|12402.27|12401.17|12401.17|12402.92|12402.92|12401.17|12401.17|0
1638547230000|2021-12-03 16:00:30|12398.93|12398.93|12399.94|12399.94|12399.94|12399.94|12398.93|12398.93|0
1638547240000|2021-12-03 16:00:40|12399.53|12399.53|12401.32|12401.32|12401.73|12401.73|12399.53|12399.53|0
1638547250000|2021-12-03 16:00:50|12401.29|12401.29|12401.29|12401.29|12401.29|12401.29|12401.29|12401.29|0
1638547260000|2021-12-03 16:01:00|12400.28|12400.28|12400.07|12400.07|12400.28|12400.28|12400.07|12400.07|0
1638547280000|2021-12-03 16:01:20|12397.05|12397.05|12396.69|12396.69|12397.05|12397.05|12396.69|12396.69|0
1638547290000|2021-12-03 16:01:30|12396.45|12396.45|12395.97|12395.97|12396.45|12396.45|12395.97|12395.97|0
1638547300000|2021-12-03 16:01:40|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|0
1638547310000|2021-12-03 16:01:50|12395.75|12395.75|12394.78|12394.78|12395.75|12395.75|12393.74|12393.74|0
1638547320000|2021-12-03 16:02:00|12394.37|12394.37|12394.97|12394.97|12394.97|12394.97|12394.37|12394.37|0
1638547330000|2021-12-03 16:02:10|12395.49|12395.49|12396.39|12396.39|12396.56|12396.56|12395.49|12395.49|0
1638547340000|2021-12-03 16:02:20|12397.4|12397.4|12398.81|12398.81|12399.82|12399.82|12397.4|12397.4|0
1638547350000|2021-12-03 16:02:30|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|0
1638547360000|2021-12-03 16:02:40|12398.97|12398.97|12401.2|12401.2|12402.2|12402.2|12398.97|12398.97|0
1638547370000|2021-12-03 16:02:50|12402.2|12402.2|12402.2|12402.2|12402.2|12402.2|12402.2|12402.2|0
1638547380000|2021-12-03 16:03:00|12402.36|12402.36|12400.64|12400.64|12402.63|12402.63|12400.64|12400.64|0
1638547390000|2021-12-03 16:03:10|12399.41|12399.41|12399.41|12399.41|12400.64|12400.64|12399.41|12399.41|0
1638547400000|2021-12-03 16:03:20|12398.41|12398.41|12398.41|12398.41|12398.41|12398.41|12398.41|12398.41|0
1638547410000|2021-12-03 16:03:30|12398.52|12398.52|12396.53|12396.53|12398.52|12398.52|12396.53|12396.53|0
1638547420000|2021-12-03 16:03:40|12396.26|12396.26|12396.26|12396.26|12396.26|12396.26|12396.26|12396.26|0
1638547430000|2021-12-03 16:03:50|12396.67|12396.67|12391.6|12391.6|12396.67|12396.67|12391.6|12391.6|0
1638547440000|2021-12-03 16:04:00|12392.42|12392.42|12392.66|12392.66|12393.07|12393.07|12392.42|12392.42|0
1638547450000|2021-12-03 16:04:10|12392.82|12392.82|12392.97|12392.97|12392.97|12392.97|12392.82|12392.82|0
1638547460000|2021-12-03 16:04:20|12393.13|12393.13|12393.28|12393.28|12393.28|12393.28|12393.13|12393.13|0
1638547470000|2021-12-03 16:04:30|12392.05|12392.05|12392.05|12392.05|12392.05|12392.05|12392.05|12392.05|0
1638547490000|2021-12-03 16:04:50|12391.64|12391.64|12391.64|12391.64|12391.64|12391.64|12391.64|12391.64|0
1638547500000|2021-12-03 16:05:00|12391.69|12391.69|12390.09|12390.09|12391.69|12391.69|12389.68|12389.68|0
1638547510000|2021-12-03 16:05:10|12389.73|12389.73|12388.51|12388.51|12389.73|12389.73|12388.51|12388.51|0
1638547520000|2021-12-03 16:05:20|12387.99|12387.99|12384.37|12384.37|12387.99|12387.99|12384.37|12384.37|0
1638547530000|2021-12-03 16:05:30|12383.31|12383.31|12383.31|12383.31|12383.31|12383.31|12383.31|12383.31|0
1638547540000|2021-12-03 16:05:40|12377.27|12377.27|12375.23|12375.23|12377.27|12377.27|12375.23|12375.23|0
1638547550000|2021-12-03 16:05:50|12374.22|12374.22|12376.07|12376.07|12376.07|12376.07|12374.22|12374.22|0
1638547560000|2021-12-03 16:06:00|12377.08|12377.08|12375.75|12375.75|12377.15|12377.15|12375.75|12375.75|0
1638547570000|2021-12-03 16:06:10|12375.62|12375.62|12375.62|12375.62|12375.75|12375.75|12374.39|12374.39|0
1638547580000|2021-12-03 16:06:20|12375.38|12375.38|12375.12|12375.12|12375.79|12375.79|12375.12|12375.12|0
1638547590000|2021-12-03 16:06:30|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|0
1638547600000|2021-12-03 16:06:40|12373.98|12373.98|12373.98|12373.98|12373.98|12373.98|12373.98|12373.98|0
1638547620000|2021-12-03 16:07:00|12374.25|12374.25|12376.95|12376.95|12376.95|12376.95|12373.93|12373.93|0
1638547630000|2021-12-03 16:07:10|12376.84|12376.84|12376.84|12376.84|12376.84|12376.84|12376.84|12376.84|0
1638547650000|2021-12-03 16:07:30|12377.2|12377.2|12375.84|12375.84|12377.2|12377.2|12375.84|12375.84|0
1638547670000|2021-12-03 16:07:50|12375.57|12375.57|12375.57|12375.57|12375.57|12375.57|12375.57|12375.57|0
1638547680000|2021-12-03 16:08:00|12375.36|12375.36|12375.36|12375.36|12375.36|12375.36|12375.36|12375.36|0
1638547690000|2021-12-03 16:08:10|12374.65|12374.65|12374.33|12374.33|12374.65|12374.65|12374.33|12374.33|0
1638547710000|2021-12-03 16:08:30|12373.32|12373.32|12371.31|12371.31|12373.32|12373.32|12371.31|12371.31|0
1638547720000|2021-12-03 16:08:40|12372.32|12372.32|12372.32|12372.32|12372.32|12372.32|12372.32|12372.32|0
1638547730000|2021-12-03 16:08:50|12372.3|12372.3|12372.3|12372.3|12372.3|12372.3|12372.3|12372.3|0
1638547740000|2021-12-03 16:09:00|12372.56|12372.56|12372.56|12372.56|12372.96|12372.96|12372.56|12372.56|0
1638547750000|2021-12-03 16:09:10|12371.55|12371.55|12371.55|12371.55|12371.55|12371.55|12371.55|12371.55|0
1638547770000|2021-12-03 16:09:30|12371.38|12371.38|12371.38|12371.38|12371.38|12371.38|12371.38|12371.38|0
1638547780000|2021-12-03 16:09:40|12372.2|12372.2|12376.84|12376.84|12376.84|12376.84|12372.2|12372.2|0
1638547790000|2021-12-03 16:09:50|12377.08|12377.08|12379.66|12379.66|12379.9|12379.9|12377.08|12377.08|0
1638547800000|2021-12-03 16:10:00|12379.84|12379.84|12380.35|12380.35|12380.35|12380.35|12379.84|12379.84|0
1638547810000|2021-12-03 16:10:10|12380.08|12380.08|12377.88|12377.88|12380.08|12380.08|12377.64|12377.64|0
1638547820000|2021-12-03 16:10:20|12377.96|12377.96|12378.04|12378.04|12378.04|12378.04|12377.96|12377.96|0
1638547830000|2021-12-03 16:10:30|12377.52|12377.52|12376.29|12376.29|12377.52|12377.52|12376.29|12376.29|0
1638547840000|2021-12-03 16:10:40|12374.28|12374.28|12371.63|12371.63|12374.28|12374.28|12371.63|12371.63|0
1638547860000|2021-12-03 16:11:00|12371.22|12371.22|12369.36|12369.36|12371.22|12371.22|12369.36|12369.36|0
1638547870000|2021-12-03 16:11:10|12369.21|12369.21|12367.6|12367.6|12369.21|12369.21|12367.19|12367.19|0
1638547880000|2021-12-03 16:11:20|12368.01|12368.01|12369.43|12369.43|12369.43|12369.43|12368.01|12368.01|0
1638547890000|2021-12-03 16:11:30|12369.28|12369.28|12368.57|12368.57|12369.28|12369.28|12368.57|12368.57|0
1638547900000|2021-12-03 16:11:40|12368.93|12368.93|12368.93|12368.93|12368.93|12368.93|12368.93|12368.93|0
1638547910000|2021-12-03 16:11:50|12369.34|12369.34|12369.7|12369.7|12369.7|12369.7|12369.34|12369.34|0
1638547920000|2021-12-03 16:12:00|12370.05|12370.05|12370.85|12370.85|12370.85|12370.85|12369.62|12369.62|0
1638547930000|2021-12-03 16:12:10|12370.5|12370.5|12370.5|12370.5|12370.5|12370.5|12370.5|12370.5|0
1638547940000|2021-12-03 16:12:20|12370.09|12370.09|12367.44|12367.44|12370.09|12370.09|12367.44|12367.44|0
1638547950000|2021-12-03 16:12:30|12367.09|12367.09|12366.47|12366.47|12367.09|12367.09|12366.47|12366.47|0
1638547960000|2021-12-03 16:12:40|12365.46|12365.46|12365.68|12365.68|12365.68|12365.68|12365.46|12365.46|0
1638547970000|2021-12-03 16:12:50|12365.9|12365.9|12367.9|12367.9|12367.9|12367.9|12365.9|12365.9|0
1638547980000|2021-12-03 16:13:00|12367.96|12367.96|12367.96|12367.96|12367.96|12367.96|12367.96|12367.96|0
1638547990000|2021-12-03 16:13:10|12367.69|12367.69|12368.04|12368.04|12368.04|12368.04|12367.69|12367.69|0
1638548000000|2021-12-03 16:13:20|12369.05|12369.05|12370.11|12370.11|12370.28|12370.28|12369.05|12369.05|0
1638548010000|2021-12-03 16:13:30|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|12369.76|0
1638548020000|2021-12-03 16:13:40|12370.99|12370.99|12371.98|12371.98|12372.39|12372.39|12370.99|12370.99|0
1638548030000|2021-12-03 16:13:50|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|12371.57|0
1638548040000|2021-12-03 16:14:00|12371.21|12371.21|12370.96|12370.96|12371.21|12371.21|12370.8|12370.8|0
1638548060000|2021-12-03 16:14:20|12369.73|12369.73|12368.72|12368.72|12369.73|12369.73|12368.72|12368.72|0
1638548070000|2021-12-03 16:14:30|12366.71|12366.71|12368.35|12368.35|12368.35|12368.35|12365.93|12365.93|0
1638548080000|2021-12-03 16:14:40|12368.53|12368.53|12368.64|12368.64|12369.65|12369.65|12368.53|12368.53|0
1638548090000|2021-12-03 16:14:50|12368.95|12368.95|12368.13|12368.13|12368.95|12368.95|12368.13|12368.13|0
1638548100000|2021-12-03 16:15:00|12367.11|12367.11|12366.15|12366.15|12367.38|12367.38|12366.15|12366.15|0
1638548110000|2021-12-03 16:15:10|12366.23|12366.23|12365.95|12365.95|12366.36|12366.36|12365.88|12365.88|0
1638548120000|2021-12-03 16:15:20|12365.78|12365.78|12363.78|12363.78|12365.78|12365.78|12363.78|12363.78|0
1638548130000|2021-12-03 16:15:30|12363.38|12363.38|12363.01|12363.01|12364.02|12364.02|12363.01|12363.01|0
1638548150000|2021-12-03 16:15:50|12362.66|12362.66|12361.84|12361.84|12362.66|12362.66|12361.84|12361.84|0
1638548160000|2021-12-03 16:16:00|12361.62|12361.62|12361.78|12361.78|12361.78|12361.78|12361.62|12361.62|0
1638548170000|2021-12-03 16:16:10|12361.51|12361.51|12361.51|12361.51|12361.51|12361.51|12361.51|12361.51|0
1638548180000|2021-12-03 16:16:20|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|0
1638548200000|2021-12-03 16:16:40|12360.64|12360.64|12360.13|12360.13|12360.64|12360.64|12360.13|12360.13|0
1638548220000|2021-12-03 16:17:00|12359.12|12359.12|12360.13|12360.13|12360.13|12360.13|12359.12|12359.12|0
1638548230000|2021-12-03 16:17:10|12361.13|12361.13|12360.98|12360.98|12361.13|12361.13|12360.98|12360.98|0
1638548250000|2021-12-03 16:17:30|12360.9|12360.9|12360.06|12360.06|12361.24|12361.24|12359.23|12359.23|0
1638548270000|2021-12-03 16:17:50|12359.7|12359.7|12361.66|12361.66|12361.66|12361.66|12359.3|12359.3|0
1638548280000|2021-12-03 16:18:00|12361.85|12361.85|12362.52|12362.52|12362.6|12362.6|12361.85|12361.85|0
1638548290000|2021-12-03 16:18:10|12362.78|12362.78|12362.95|12362.95|12363.05|12363.05|12362.78|12362.78|0
1638548310000|2021-12-03 16:18:30|12363.96|12363.96|12362.72|12362.72|12363.96|12363.96|12362.72|12362.72|0
1638548320000|2021-12-03 16:18:40|12362.55|12362.55|12363.08|12363.08|12363.32|12363.32|12362.55|12362.55|0
1638548350000|2021-12-03 16:19:10|12363.49|12363.49|12363.49|12363.49|12363.49|12363.49|12363.49|12363.49|0
1638548360000|2021-12-03 16:19:20|12363.08|12363.08|12362.73|12362.73|12363.08|12363.08|12362.73|12362.73|0
1638548390000|2021-12-03 16:19:50|12362.32|12362.32|12362.32|12362.32|12362.32|12362.32|12362.32|12362.32|0
1638548400000|2021-12-03 16:20:00|12361.97|12361.97|12355.55|12355.55|12361.97|12361.97|12355.55|12355.55|0
1638548410000|2021-12-03 16:20:10|12354.32|12354.32|12354.08|12354.08|12354.32|12354.32|12354.08|12354.08|0
1638548420000|2021-12-03 16:20:20|12354.25|12354.25|12354.29|12354.29|12354.34|12354.34|12354.08|12354.08|0
1638548430000|2021-12-03 16:20:30|12355.11|12355.11|12355.11|12355.11|12355.11|12355.11|12355.11|12355.11|0
1638548440000|2021-12-03 16:20:40|12354.98|12354.98|12354.74|12354.74|12354.98|12354.98|12354.57|12354.57|0
1638548450000|2021-12-03 16:20:50|12354.57|12354.57|12358.08|12358.08|12358.08|12358.08|12354.57|12354.57|0
1638548460000|2021-12-03 16:21:00|12358.85|12358.85|12360.19|12360.19|12361.19|12361.19|12358.85|12358.85|0
1638548470000|2021-12-03 16:21:10|12359.78|12359.78|12361.21|12361.21|12361.21|12361.21|12359.78|12359.78|0
1638548480000|2021-12-03 16:21:20|12361|12361|12361|12361|12361|12361|12361|12361|0
1638548490000|2021-12-03 16:21:30|12362.01|12362.01|12364.46|12364.46|12364.46|12364.46|12362.01|12362.01|0
1638548510000|2021-12-03 16:21:50|12364.63|12364.63|12366.68|12366.68|12366.68|12366.68|12364.63|12364.63|0
1638548520000|2021-12-03 16:22:00|12366.85|12366.85|12366.44|12366.44|12366.85|12366.85|12366.44|12366.44|0
1638548530000|2021-12-03 16:22:10|12366.31|12366.31|12367.46|12367.46|12367.46|12367.46|12366.23|12366.23|0
1638548540000|2021-12-03 16:22:20|12367.05|12367.05|12368.06|12368.06|12368.06|12368.06|12367.05|12367.05|0
1638548550000|2021-12-03 16:22:30|12368.57|12368.57|12369.45|12369.45|12369.45|12369.45|12368.57|12368.57|0
1638548560000|2021-12-03 16:22:40|12369.71|12369.71|12370.82|12370.82|12370.82|12370.82|12369.71|12369.71|0
1638548570000|2021-12-03 16:22:50|12370.9|12370.9|12371.74|12371.74|12371.74|12371.74|12370.9|12370.9|0
1638548580000|2021-12-03 16:23:00|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|12371.9|0
1638548590000|2021-12-03 16:23:10|12371.49|12371.49|12371.38|12371.38|12371.78|12371.78|12371.38|12371.38|0
1638548600000|2021-12-03 16:23:20|12371.22|12371.22|12371.39|12371.39|12371.39|12371.39|12371.22|12371.22|0
1638548610000|2021-12-03 16:23:30|12371.18|12371.18|12371.59|12371.59|12371.59|12371.59|12371.18|12371.18|0
1638548620000|2021-12-03 16:23:40|12372.6|12372.6|12375.1|12375.1|12375.1|12375.1|12372.6|12372.6|0
1638548630000|2021-12-03 16:23:50|12373.87|12373.87|12374.11|12374.11|12374.11|12374.11|12373.87|12373.87|0
1638548640000|2021-12-03 16:24:00|12374.33|12374.33|12371.89|12371.89|12374.33|12374.33|12371.73|12371.73|0
1638548650000|2021-12-03 16:24:10|12371.48|12371.48|12367.76|12367.76|12371.48|12371.48|12367.76|12367.76|0
1638548660000|2021-12-03 16:24:20|12367.59|12367.59|12367.18|12367.18|12367.59|12367.59|12367.18|12367.18|0
1638548670000|2021-12-03 16:24:30|12367.06|12367.06|12368.46|12368.46|12368.46|12368.46|12367.06|12367.06|0
1638548690000|2021-12-03 16:24:50|12368.29|12368.29|12368.29|12368.29|12368.29|12368.29|12368.29|12368.29|0
1638548700000|2021-12-03 16:25:00|12367.29|12367.29|12366.83|12366.83|12367.29|12367.29|12366.83|12366.83|0
1638548710000|2021-12-03 16:25:10|12367.1|12367.1|12367.04|12367.04|12367.26|12367.26|12366.03|12366.03|0
1638548720000|2021-12-03 16:25:20|12367.45|12367.45|12367.99|12367.99|12367.99|12367.99|12367.45|12367.45|0
1638548730000|2021-12-03 16:25:30|12369|12369|12369.71|12369.71|12369.71|12369.71|12369|12369|0
1638548740000|2021-12-03 16:25:40|12370.71|12370.71|12371.39|12371.39|12371.39|12371.39|12370.71|12370.71|0
1638548750000|2021-12-03 16:25:50|12372.62|12372.62|12374.8|12374.8|12374.8|12374.8|12371.59|12371.59|0
1638548760000|2021-12-03 16:26:00|12374.72|12374.72|12375.37|12375.37|12375.37|12375.37|12374.62|12374.62|0
1638548770000|2021-12-03 16:26:10|12375.53|12375.53|12376.21|12376.21|12376.21|12376.21|12375.29|12375.29|0
1638548780000|2021-12-03 16:26:20|12376.62|12376.62|12378.94|12378.94|12378.94|12378.94|12376.62|12376.62|0
1638548790000|2021-12-03 16:26:30|12379.29|12379.29|12380.86|12380.86|12380.86|12380.86|12378.4|12378.4|0
1638548800000|2021-12-03 16:26:40|12381.27|12381.27|12380.19|12380.19|12381.27|12381.27|12380.04|12380.04|0
1638548820000|2021-12-03 16:27:00|12380.37|12380.37|12381.62|12381.62|12381.62|12381.62|12380.37|12380.37|0
1638548830000|2021-12-03 16:27:10|12382.03|12382.03|12380.15|12380.15|12382.16|12382.16|12380.15|12380.15|0
1638548840000|2021-12-03 16:27:20|12380.32|12380.32|12378.6|12378.6|12380.32|12380.32|12378.6|12378.6|0
1638548850000|2021-12-03 16:27:30|12378.19|12378.19|12378.35|12378.35|12378.35|12378.35|12378.19|12378.19|0
1638548860000|2021-12-03 16:27:40|12377.12|12377.12|12373.48|12373.48|12377.12|12377.12|12373.48|12373.48|0
1638548870000|2021-12-03 16:27:50|12373.89|12373.89|12373.31|12373.31|12373.89|12373.89|12373.31|12373.31|0
1638548880000|2021-12-03 16:28:00|12373.82|12373.82|12373.71|12373.71|12373.82|12373.82|12373.71|12373.71|0
1638548890000|2021-12-03 16:28:10|12374.05|12374.05|12373.65|12373.65|12374.05|12374.05|12373.65|12373.65|0
1638548900000|2021-12-03 16:28:20|12373.57|12373.57|12373.87|12373.87|12373.87|12373.87|12373.57|12373.57|0
1638548910000|2021-12-03 16:28:30|12375.1|12375.1|12374.68|12374.68|12375.34|12375.34|12374.68|12374.68|0
1638548920000|2021-12-03 16:28:40|12374.6|12374.6|12375.2|12375.2|12375.2|12375.2|12374.6|12374.6|0
1638548930000|2021-12-03 16:28:50|12373.96|12373.96|12372.29|12372.29|12373.96|12373.96|12372.11|12372.11|0
1638548940000|2021-12-03 16:29:00|12372.12|12372.12|12371.76|12371.76|12372.12|12372.12|12371.76|12371.76|0
1638548950000|2021-12-03 16:29:10|12371.36|12371.36|12368.12|12368.12|12371.36|12371.36|12368.12|12368.12|0
1638548960000|2021-12-03 16:29:20|12368.94|12368.94|12371.03|12371.03|12371.03|12371.03|12368.94|12368.94|0
1638548970000|2021-12-03 16:29:30|12370.21|12370.21|12372.57|12372.57|12372.57|12372.57|12370.21|12370.21|0
1638548980000|2021-12-03 16:29:40|12372.98|12372.98|12376.45|12376.45|12376.56|12376.56|12372.98|12372.98|0
1638548990000|2021-12-03 16:29:50|12375.22|12375.22|12374.97|12374.97|12375.96|12375.96|12374.97|12374.97|0
1638778500000|2021-12-06 08:15:00|12486.91|12486.91|12486.76|12486.76|12486.91|12486.91|12486.76|12486.76|0
1638778510000|2021-12-06 08:15:10|12487.99|12487.99|12485.45|12485.45|12487.99|12487.99|12485.45|12485.45|0
1638778520000|2021-12-06 08:15:20|12485.11|12485.11|12487.12|12487.12|12487.12|12487.12|12485.11|12485.11|0
1638778530000|2021-12-06 08:15:30|12487.39|12487.39|12487.39|12487.39|12487.39|12487.39|12487.39|12487.39|0
1638778540000|2021-12-06 08:15:40|12487.8|12487.8|12485.42|12485.42|12487.8|12487.8|12484.1|12484.1|0
1638778550000|2021-12-06 08:15:50|12486.43|12486.43|12487.81|12487.81|12487.81|12487.81|12486.43|12486.43|0
1638778560000|2021-12-06 08:16:00|12488.87|12488.87|12489.1|12489.1|12489.1|12489.1|12487.87|12487.87|0
1638778590000|2021-12-06 08:16:30|12489.53|12489.53|12489.26|12489.26|12489.53|12489.53|12489.26|12489.26|0
1638778620000|2021-12-06 08:17:00|12490.49|12490.49|12491.21|12491.21|12491.45|12491.45|12490.49|12490.49|0
1638778640000|2021-12-06 08:17:20|12491.55|12491.55|12491.55|12491.55|12491.55|12491.55|12491.55|12491.55|0
1638778660000|2021-12-06 08:17:40|12490.32|12490.32|12489.97|12489.97|12490.32|12490.32|12489.97|12489.97|0
1638778670000|2021-12-06 08:17:50|12490.32|12490.32|12490.32|12490.32|12490.32|12490.32|12490.32|12490.32|0
1638778680000|2021-12-06 08:18:00|12491.04|12491.04|12492.67|12492.67|12492.67|12492.67|12491.04|12491.04|0
1638778710000|2021-12-06 08:18:30|12491.03|12491.03|12491.92|12491.92|12491.92|12491.92|12491.03|12491.03|0
1638778720000|2021-12-06 08:18:40|12492.99|12492.99|12492.99|12492.99|12492.99|12492.99|12492.28|12492.28|0
1638778730000|2021-12-06 08:18:50|12491.76|12491.76|12491.1|12491.1|12491.76|12491.76|12491.1|12491.1|0
1638778740000|2021-12-06 08:19:00|12490.24|12490.24|12490.24|12490.24|12490.24|12490.24|12490.24|12490.24|0
1638778750000|2021-12-06 08:19:10|12490.13|12490.13|12489.7|12489.7|12490.13|12490.13|12489.7|12489.7|0
1638778760000|2021-12-06 08:19:20|12489.35|12489.35|12489.35|12489.35|12489.35|12489.35|12489.35|12489.35|0
1638778770000|2021-12-06 08:19:30|12489.66|12489.66|12488.43|12488.43|12489.66|12489.66|12488.43|12488.43|0
1638778790000|2021-12-06 08:19:50|12488.08|12488.08|12488.08|12488.08|12488.08|12488.08|12488.08|12488.08|0
1638778800000|2021-12-06 08:20:00|12488.23|12488.23|12485.51|12485.51|12488.23|12488.23|12485.51|12485.51|0
1638778810000|2021-12-06 08:20:10|12486.04|12486.04|12486.3|12486.3|12486.3|12486.3|12486.04|12486.04|0
1638778820000|2021-12-06 08:20:20|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|0
1638778840000|2021-12-06 08:20:40|12485.35|12485.35|12485.73|12485.73|12485.73|12485.73|12485.35|12485.35|0
1638778850000|2021-12-06 08:20:50|12486.74|12486.74|12486.74|12486.74|12486.74|12486.74|12486.74|12486.74|0
1638778860000|2021-12-06 08:21:00|12486.3|12486.3|12483.24|12483.24|12486.52|12486.52|12483.24|12483.24|0
1638778870000|2021-12-06 08:21:10|12483.59|12483.59|12478.49|12478.49|12483.59|12483.59|12478.49|12478.49|0
1638778880000|2021-12-06 08:21:20|12478.08|12478.08|12478.08|12478.08|12478.08|12478.08|12478.08|12478.08|0
1638778890000|2021-12-06 08:21:30|12479.31|12479.31|12479.31|12479.31|12479.31|12479.31|12479.31|12479.31|0
1638778910000|2021-12-06 08:21:50|12478.08|12478.08|12478.08|12478.08|12478.08|12478.08|12478.08|12478.08|0
1638778920000|2021-12-06 08:22:00|12479.31|12479.31|12478.74|12478.74|12479.31|12479.31|12478.31|12478.31|0
1638778940000|2021-12-06 08:22:20|12479.15|12479.15|12478.41|12478.41|12479.45|12479.45|12478.41|12478.41|0
1638778950000|2021-12-06 08:22:30|12477.9|12477.9|12478.11|12478.11|12478.11|12478.11|12477.9|12477.9|0
1638778960000|2021-12-06 08:22:40|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|0
1638778970000|2021-12-06 08:22:50|12478.05|12478.05|12478.05|12478.05|12478.05|12478.05|12478.05|12478.05|0
1638778980000|2021-12-06 08:23:00|12477.81|12477.81|12477.81|12477.81|12477.81|12477.81|12477.81|12477.81|0
1638779000000|2021-12-06 08:23:20|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|12476.58|0
1638779010000|2021-12-06 08:23:30|12476.36|12476.36|12476.36|12476.36|12476.36|12476.36|12476.36|12476.36|0
1638779040000|2021-12-06 08:24:00|12476.88|12476.88|12477.36|12477.36|12478.07|12478.07|12476.88|12476.88|0
1638779050000|2021-12-06 08:24:10|12476.35|12476.35|12476.35|12476.35|12476.35|12476.35|12476.35|12476.35|0
1638779060000|2021-12-06 08:24:20|12473.33|12473.33|12473.33|12473.33|12473.33|12473.33|12473.33|12473.33|0
1638779070000|2021-12-06 08:24:30|12472.1|12472.1|12467.7|12467.7|12472.1|12472.1|12467.7|12467.7|0
1638779080000|2021-12-06 08:24:40|12467.65|12467.65|12461.93|12461.93|12468.06|12468.06|12461.93|12461.93|0
1638779090000|2021-12-06 08:24:50|12461.58|12461.58|12457.19|12457.19|12461.58|12461.58|12457.19|12457.19|0
1638779100000|2021-12-06 08:25:00|12455.95|12455.95|12453.47|12453.47|12457.16|12457.16|12453.47|12453.47|0
1638779110000|2021-12-06 08:25:10|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|12455.93|0
1638779120000|2021-12-06 08:25:20|12458.39|12458.39|12458.39|12458.39|12458.39|12458.39|12458.39|12458.39|0
1638779130000|2021-12-06 08:25:30|12458.83|12458.83|12459.06|12459.06|12459.06|12459.06|12455.81|12455.81|0
1638779150000|2021-12-06 08:25:50|12458.84|12458.84|12458.84|12458.84|12458.84|12458.84|12458.84|12458.84|0
1638779160000|2021-12-06 08:26:00|12457.24|12457.24|12456.8|12456.8|12457.24|12457.24|12456.8|12456.8|0
1638779180000|2021-12-06 08:26:20|12455.57|12455.57|12455.57|12455.57|12455.57|12455.57|12454.34|12454.34|0
1638779190000|2021-12-06 08:26:30|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|0
1638779210000|2021-12-06 08:26:50|12455.82|12455.82|12455.82|12455.82|12455.82|12455.82|12455.82|12455.82|0
1638779220000|2021-12-06 08:27:00|12456.23|12456.23|12459.95|12459.95|12460.33|12460.33|12456.23|12456.23|0
1638779230000|2021-12-06 08:27:10|12459.8|12459.8|12463.04|12463.04|12463.04|12463.04|12459.8|12459.8|0
1638779240000|2021-12-06 08:27:20|12462.79|12462.79|12463.79|12463.79|12463.79|12463.79|12462.79|12462.79|0
1638779280000|2021-12-06 08:28:00|12465.02|12465.02|12466.09|12466.09|12466.09|12466.09|12465.02|12465.02|0
1638779290000|2021-12-06 08:28:10|12466.62|12466.62|12466.62|12466.62|12466.62|12466.62|12466.62|12466.62|0
1638779300000|2021-12-06 08:28:20|12466.15|12466.15|12467.61|12467.61|12467.61|12467.61|12465.94|12465.94|0
1638779310000|2021-12-06 08:28:30|12467.13|12467.13|12467.29|12467.29|12467.29|12467.29|12467.13|12467.13|0
1638779320000|2021-12-06 08:28:40|12467.51|12467.51|12468.51|12468.51|12468.51|12468.51|12467.51|12467.51|0
1638779330000|2021-12-06 08:28:50|12467.28|12467.28|12467.28|12467.28|12467.28|12467.28|12467.28|12467.28|0
1638779340000|2021-12-06 08:29:00|12468.51|12468.51|12468.51|12468.51|12468.51|12468.51|12468.51|12468.51|0
1638779350000|2021-12-06 08:29:10|12469.52|12469.52|12470.04|12470.04|12470.04|12470.04|12469.52|12469.52|0
1638779360000|2021-12-06 08:29:20|12470.55|12470.55|12470.68|12470.68|12470.68|12470.68|12470.55|12470.55|0
1638779370000|2021-12-06 08:29:30|12478.35|12478.35|12475.34|12475.34|12478.35|12478.35|12473.32|12473.32|0
1638779390000|2021-12-06 08:29:50|12475.48|12475.48|12474.9|12474.9|12475.48|12475.48|12474.77|12474.77|0
1638779400000|2021-12-06 08:30:00|12472.89|12472.89|12470.77|12470.77|12472.89|12472.89|12470.77|12470.77|0
1638779410000|2021-12-06 08:30:10|12471.12|12471.12|12471.12|12471.12|12471.12|12471.12|12471.12|12471.12|0
1638779420000|2021-12-06 08:30:20|12470.12|12470.12|12468.76|12468.76|12470.12|12470.12|12468.76|12468.76|0
1638779440000|2021-12-06 08:30:40|12467.52|12467.52|12466.29|12466.29|12467.52|12467.52|12466.29|12466.29|0
1638779450000|2021-12-06 08:30:50|12467.52|12467.52|12467.52|12467.52|12467.52|12467.52|12467.52|12467.52|0
1638779460000|2021-12-06 08:31:00|12468.76|12468.76|12468.76|12468.76|12468.76|12468.76|12467.52|12467.52|0
1638779470000|2021-12-06 08:31:10|12469.31|12469.31|12468.08|12468.08|12469.31|12469.31|12468.08|12468.08|0
1638779500000|2021-12-06 08:31:40|12470.09|12470.09|12470.09|12470.09|12470.09|12470.09|12470.09|12470.09|0
1638779510000|2021-12-06 08:31:50|12471.32|12471.32|12475.24|12475.24|12475.24|12475.24|12471.32|12471.32|0
1638779520000|2021-12-06 08:32:00|12476.48|12476.48|12477.71|12477.71|12477.71|12477.71|12476.48|12476.48|0
1638779540000|2021-12-06 08:32:20|12477.81|12477.81|12477.81|12477.81|12477.81|12477.81|12477.81|12477.81|0
1638779550000|2021-12-06 08:32:30|12478.24|12478.24|12477.88|12477.88|12478.24|12478.24|12477.88|12477.88|0
1638779560000|2021-12-06 08:32:40|12476.65|12476.65|12476.65|12476.65|12476.65|12476.65|12476.65|12476.65|0
1638779570000|2021-12-06 08:32:50|12477.08|12477.08|12477.08|12477.08|12477.08|12477.08|12477.08|12477.08|0
1638779590000|2021-12-06 08:33:10|12476.73|12476.73|12476.9|12476.9|12476.9|12476.9|12476.73|12476.73|0
1638779600000|2021-12-06 08:33:20|12475.67|12475.67|12475.41|12475.41|12475.67|12475.67|12475.41|12475.41|0
1638779630000|2021-12-06 08:33:50|12474.18|12474.18|12474.18|12474.18|12474.18|12474.18|12474.18|12474.18|0
1638779640000|2021-12-06 08:34:00|12475.96|12475.96|12475.6|12475.6|12475.96|12475.96|12475.6|12475.6|0
1638779650000|2021-12-06 08:34:10|12476.83|12476.83|12477.28|12477.28|12479.29|12479.29|12476.83|12476.83|0
1638779670000|2021-12-06 08:34:30|12476.93|12476.93|12476.93|12476.93|12476.93|12476.93|12476.93|12476.93|0
1638779700000|2021-12-06 08:35:00|12476.5|12476.5|12476.5|12476.5|12476.5|12476.5|12475.27|12475.27|0
1638779750000|2021-12-06 08:35:50|12477.01|12477.01|12477.01|12477.01|12477.01|12477.01|12477.01|12477.01|0
1638779760000|2021-12-06 08:36:00|12477.53|12477.53|12477.53|12477.53|12477.53|12477.53|12477.53|12477.53|0
1638779780000|2021-12-06 08:36:20|12477.89|12477.89|12477.89|12477.89|12477.89|12477.89|12477.89|12477.89|0
1638779790000|2021-12-06 08:36:30|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|0
1638779800000|2021-12-06 08:36:40|12479.85|12479.85|12478.59|12478.59|12479.93|12479.93|12478.59|12478.59|0
1638779810000|2021-12-06 08:36:50|12479.41|12479.41|12479.41|12479.41|12479.41|12479.41|12479.41|12479.41|0
1638779870000|2021-12-06 08:37:50|12479.24|12479.24|12479.24|12479.24|12479.24|12479.24|12479.24|12479.24|0
1638779880000|2021-12-06 08:38:00|12479.07|12479.07|12476.61|12476.61|12479.07|12479.07|12476.61|12476.61|0
1638779890000|2021-12-06 08:38:10|12473.59|12473.59|12473.59|12473.59|12473.59|12473.59|12473.59|12473.59|0
1638779900000|2021-12-06 08:38:20|12473.37|12473.37|12473.16|12473.16|12473.37|12473.37|12473.16|12473.16|0
1638779910000|2021-12-06 08:38:30|12472.85|12472.85|12472.85|12472.85|12472.85|12472.85|12472.85|12472.85|0
1638779920000|2021-12-06 08:38:40|12473.25|12473.25|12473.5|12473.5|12473.5|12473.5|12473.25|12473.25|0
1638779960000|2021-12-06 08:39:20|12472.27|12472.27|12471.37|12471.37|12472.27|12472.27|12471.37|12471.37|0
1638779970000|2021-12-06 08:39:30|12471.24|12471.24|12471.24|12471.24|12471.24|12471.24|12471.24|12471.24|0
1638779980000|2021-12-06 08:39:40|12470.2|12470.2|12470.2|12470.2|12470.2|12470.2|12470.2|12470.2|0
1638779990000|2021-12-06 08:39:50|12468.97|12468.97|12468.75|12468.75|12468.97|12468.97|12468.75|12468.75|0
1638780000000|2021-12-06 08:40:00|12468.54|12468.54|12467.53|12467.53|12468.54|12468.54|12467.53|12467.53|0
1638780010000|2021-12-06 08:40:10|12469.54|12469.54|12468.31|12468.31|12469.54|12469.54|12468.31|12468.31|0
1638780020000|2021-12-06 08:40:20|12469.54|12469.54|12469.54|12469.54|12469.54|12469.54|12469.54|12469.54|0
1638780030000|2021-12-06 08:40:30|12470.78|12470.78|12470.78|12470.78|12470.78|12470.78|12470.78|12470.78|0
1638780070000|2021-12-06 08:41:10|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|0
1638780080000|2021-12-06 08:41:20|12474.01|12474.01|12474.01|12474.01|12474.01|12474.01|12474.01|12474.01|0
1638780090000|2021-12-06 08:41:30|12474.52|12474.52|12474.52|12474.52|12474.52|12474.52|12474.52|12474.52|0
1638780100000|2021-12-06 08:41:40|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|0
1638780120000|2021-12-06 08:42:00|12474.33|12474.33|12473.1|12473.1|12474.33|12474.33|12473.1|12473.1|0
1638780130000|2021-12-06 08:42:10|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|12474.17|0
1638780140000|2021-12-06 08:42:20|12473.96|12473.96|12473.96|12473.96|12473.96|12473.96|12473.96|12473.96|0
1638780150000|2021-12-06 08:42:30|12475.19|12475.19|12475.04|12475.04|12475.19|12475.19|12474.94|12474.94|0
1638780170000|2021-12-06 08:42:50|12474.69|12474.69|12474.69|12474.69|12474.69|12474.69|12474.69|12474.69|0
1638780190000|2021-12-06 08:43:10|12474.74|12474.74|12474.79|12474.79|12474.79|12474.79|12474.74|12474.74|0
1638780210000|2021-12-06 08:43:30|12474.69|12474.69|12474.69|12474.69|12474.69|12474.69|12474.69|12474.69|0
1638780220000|2021-12-06 08:43:40|12475.55|12475.55|12474.32|12474.32|12475.55|12475.55|12474.32|12474.32|0
1638780230000|2021-12-06 08:43:50|12473.08|12473.08|12473.16|12473.16|12473.16|12473.16|12473.08|12473.08|0
1638780250000|2021-12-06 08:44:10|12473.07|12473.07|12473.07|12473.07|12473.07|12473.07|12473.07|12473.07|0
1638780260000|2021-12-06 08:44:20|12472.64|12472.64|12467.32|12467.32|12472.64|12472.64|12467.17|12467.17|0
1638780270000|2021-12-06 08:44:30|12467.22|12467.22|12468.67|12468.67|12468.67|12468.67|12467.22|12467.22|0
1638780290000|2021-12-06 08:44:50|12469.02|12469.02|12469.02|12469.02|12469.02|12469.02|12469.02|12469.02|0
1638780300000|2021-12-06 08:45:00|12467.79|12467.79|12469.02|12469.02|12469.02|12469.02|12467.79|12467.79|0
1638780310000|2021-12-06 08:45:10|12468.36|12468.36|12467.96|12467.96|12468.36|12468.36|12467.96|12467.96|0
1638780330000|2021-12-06 08:45:30|12467.79|12467.79|12467.79|12467.79|12467.79|12467.79|12467.79|12467.79|0
1638780340000|2021-12-06 08:45:40|12466.56|12466.56|12466.5|12466.5|12466.56|12466.56|12466.5|12466.5|0
1638780350000|2021-12-06 08:45:50|12466.72|12466.72|12466.72|12466.72|12466.72|12466.72|12466.72|12466.72|0
1638780360000|2021-12-06 08:46:00|12468.73|12468.73|12466.27|12466.27|12468.73|12468.73|12466.27|12466.27|0
1638780370000|2021-12-06 08:46:10|12465.75|12465.75|12465.75|12465.75|12465.75|12465.75|12465.75|12465.75|0
1638780380000|2021-12-06 08:46:20|12465.52|12465.52|12466.75|12466.75|12466.75|12466.75|12465.52|12465.52|0
1638780390000|2021-12-06 08:46:30|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|12467.98|0
1638780400000|2021-12-06 08:46:40|12468.39|12468.39|12468.28|12468.28|12468.39|12468.39|12468.28|12468.28|0
1638780410000|2021-12-06 08:46:50|12468.11|12468.11|12468.11|12468.11|12468.11|12468.11|12468.11|12468.11|0
1638780420000|2021-12-06 08:47:00|12468.47|12468.47|12467.46|12467.46|12468.47|12468.47|12467.46|12467.46|0
1638780440000|2021-12-06 08:47:20|12466.93|12466.93|12465.53|12465.53|12467.19|12467.19|12465.53|12465.53|0
1638780460000|2021-12-06 08:47:40|12465.23|12465.23|12465.23|12465.23|12465.23|12465.23|12465.23|12465.23|0
1638780490000|2021-12-06 08:48:10|12465.18|12465.18|12465.18|12465.18|12465.18|12465.18|12465.18|12465.18|0
1638780500000|2021-12-06 08:48:20|12465.41|12465.41|12465.41|12465.41|12465.41|12465.41|12465.41|12465.41|0
1638780510000|2021-12-06 08:48:30|12466.42|12466.42|12466.15|12466.15|12466.42|12466.42|12466.15|12466.15|0
1638780520000|2021-12-06 08:48:40|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|0
1638780540000|2021-12-06 08:49:00|12466.38|12466.38|12466.16|12466.16|12466.38|12466.38|12466.16|12466.16|0
1638780550000|2021-12-06 08:49:10|12464.93|12464.93|12464.93|12464.93|12464.93|12464.93|12464.93|12464.93|0
1638780560000|2021-12-06 08:49:20|12465.29|12465.29|12466.73|12466.73|12466.73|12466.73|12465.29|12465.29|0
1638780570000|2021-12-06 08:49:30|12466.52|12466.52|12466.52|12466.52|12466.52|12466.52|12466.52|12466.52|0
1638780590000|2021-12-06 08:49:50|12466.47|12466.47|12466.47|12466.47|12466.82|12466.82|12466.47|12466.47|0
1638780600000|2021-12-06 08:50:00|12466.37|12466.37|12467.7|12467.7|12467.81|12467.81|12466.37|12466.37|0
1638780610000|2021-12-06 08:50:10|12467.81|12467.81|12467.7|12467.7|12467.81|12467.81|12467.7|12467.7|0
1638780640000|2021-12-06 08:50:40|12471.75|12471.75|12471.75|12471.75|12471.75|12471.75|12471.75|12471.75|0
1638780650000|2021-12-06 08:50:50|12471.99|12471.99|12471.99|12471.99|12471.99|12471.99|12471.99|12471.99|0
1638780660000|2021-12-06 08:51:00|12471.67|12471.67|12471.67|12471.67|12471.67|12471.67|12471.67|12471.67|0
1638780670000|2021-12-06 08:51:10|12472.91|12472.91|12471.73|12471.73|12472.91|12472.91|12471.73|12471.73|0
1638780680000|2021-12-06 08:51:20|12471.9|12471.9|12471.9|12471.9|12471.9|12471.9|12471.9|12471.9|0
1638780690000|2021-12-06 08:51:30|12471.49|12471.49|12471.39|12471.39|12471.49|12471.49|12471.39|12471.39|0
1638780700000|2021-12-06 08:51:40|12472.62|12472.62|12473.85|12473.85|12473.85|12473.85|12472.62|12472.62|0
1638780720000|2021-12-06 08:52:00|12474.56|12474.56|12474.56|12474.56|12474.56|12474.56|12474.56|12474.56|0
1638780730000|2021-12-06 08:52:10|12474.92|12474.92|12474.92|12474.92|12474.92|12474.92|12474.92|12474.92|0
1638780740000|2021-12-06 08:52:20|12475.13|12475.13|12474.83|12474.83|12475.13|12475.13|12474.83|12474.83|0
1638780770000|2021-12-06 08:52:50|12476.06|12476.06|12476.06|12476.06|12476.06|12476.06|12476.06|12476.06|0
1638780780000|2021-12-06 08:53:00|12476.57|12476.57|12483.15|12483.15|12483.15|12483.15|12476.57|12476.57|0
1638780790000|2021-12-06 08:53:10|12483.49|12483.49|12483.72|12483.72|12483.72|12483.72|12483.41|12483.41|0
1638780800000|2021-12-06 08:53:20|12483.78|12483.78|12483.51|12483.51|12483.78|12483.78|12483.51|12483.51|0
1638780810000|2021-12-06 08:53:30|12483.56|12483.56|12483.56|12483.56|12483.56|12483.56|12483.56|12483.56|0
1638780820000|2021-12-06 08:53:40|12483.92|12483.92|12483.7|12483.7|12483.92|12483.92|12483.7|12483.7|0
1638780840000|2021-12-06 08:54:00|12484.11|12484.11|12484.87|12484.87|12485.08|12485.08|12484.11|12484.11|0
1638780880000|2021-12-06 08:54:40|12483.86|12483.86|12483.86|12483.86|12483.86|12483.86|12483.86|12483.86|0
1638780890000|2021-12-06 08:54:50|12483.15|12483.15|12483.15|12483.15|12483.15|12483.15|12483.15|12483.15|0
1638780900000|2021-12-06 08:55:00|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|0
1638780940000|2021-12-06 08:55:40|12481.66|12481.66|12479.4|12479.4|12481.66|12481.66|12479.4|12479.4|0
1638780950000|2021-12-06 08:55:50|12479.18|12479.18|12479.18|12479.18|12479.18|12479.18|12479.18|12479.18|0
1638780960000|2021-12-06 08:56:00|12477.95|12477.95|12477.95|12477.95|12477.95|12477.95|12477.95|12477.95|0
1638780990000|2021-12-06 08:56:30|12479.18|12479.18|12479.18|12479.18|12479.18|12479.18|12479.18|12479.18|0
1638781010000|2021-12-06 08:56:50|12481.19|12481.19|12481.19|12481.19|12481.19|12481.19|12481.19|12481.19|0
1638781040000|2021-12-06 08:57:20|12480.98|12480.98|12480.98|12480.98|12480.98|12480.98|12480.98|12480.98|0
1638781050000|2021-12-06 08:57:30|12478.97|12478.97|12478.97|12478.97|12478.97|12478.97|12478.75|12478.75|0
1638781060000|2021-12-06 08:57:40|12479.18|12479.18|12479.18|12479.18|12479.18|12479.18|12479.18|12479.18|0
1638781070000|2021-12-06 08:57:50|12479.7|12479.7|12479.7|12479.7|12479.7|12479.7|12479.7|12479.7|0
1638781080000|2021-12-06 08:58:00|12479.92|12479.92|12480.62|12480.62|12480.62|12480.62|12479.92|12479.92|0
1638781130000|2021-12-06 08:58:50|12480.57|12480.57|12481.66|12481.66|12482.59|12482.59|12480.57|12480.57|0
1638781140000|2021-12-06 08:59:00|12482.37|12482.37|12480.32|12480.32|12482.37|12482.37|12480.32|12480.32|0
1638781170000|2021-12-06 08:59:30|12480.27|12480.27|12480.17|12480.17|12480.27|12480.27|12480.17|12480.17|0
1638781180000|2021-12-06 08:59:40|12480.88|12480.88|12480.88|12480.88|12480.88|12480.88|12480.88|12480.88|0
1638781200000|2021-12-06 09:00:00|12481.07|12481.07|12480.91|12480.91|12481.07|12481.07|12480.76|12480.76|0
1638781210000|2021-12-06 09:00:10|12480.7|12480.7|12482.01|12482.01|12482.01|12482.01|12480.7|12480.7|0
1638781220000|2021-12-06 09:00:20|12482.67|12482.67|12482.77|12482.77|12482.77|12482.77|12482.67|12482.67|0
1638781230000|2021-12-06 09:00:30|12483.43|12483.43|12483.67|12483.67|12483.67|12483.67|12482.66|12482.66|0
1638781240000|2021-12-06 09:00:40|12484.2|12484.2|12490.32|12490.32|12490.32|12490.32|12484.2|12484.2|0
1638781250000|2021-12-06 09:00:50|12490.83|12490.83|12488.67|12488.67|12490.83|12490.83|12488.67|12488.67|0
1638781260000|2021-12-06 09:01:00|12487.96|12487.96|12488.75|12488.75|12488.75|12488.75|12487.96|12487.96|0
1638781270000|2021-12-06 09:01:10|12488.97|12488.97|12492.29|12492.29|12492.29|12492.29|12488.75|12488.75|0
1638781280000|2021-12-06 09:01:20|12492.08|12492.08|12492|12492|12492.08|12492.08|12492|12492|0
1638781300000|2021-12-06 09:01:40|12491.52|12491.52|12492.75|12492.75|12492.75|12492.75|12491.52|12491.52|0
1638781310000|2021-12-06 09:01:50|12491.52|12491.52|12491.52|12491.52|12491.52|12491.52|12491.52|12491.52|0
1638781320000|2021-12-06 09:02:00|12489.51|12489.51|12489.51|12489.51|12489.72|12489.72|12489.51|12489.51|0
1638781330000|2021-12-06 09:02:10|12489.35|12489.35|12489.2|12489.2|12489.35|12489.35|12489.2|12489.2|0
1638781340000|2021-12-06 09:02:20|12489.91|12489.91|12489.91|12489.91|12489.91|12489.91|12489.91|12489.91|0
1638781360000|2021-12-06 09:02:40|12489.5|12489.5|12489.5|12489.5|12489.5|12489.5|12489.5|12489.5|0
1638781370000|2021-12-06 09:02:50|12490.51|12490.51|12490.51|12490.51|12490.51|12490.51|12490.51|12490.51|0
1638781390000|2021-12-06 09:03:10|12490.68|12490.68|12490.68|12490.68|12490.68|12490.68|12490.68|12490.68|0
1638781400000|2021-12-06 09:03:20|12490.32|12490.32|12490.67|12490.67|12490.9|12490.9|12490.32|12490.32|0
1638781410000|2021-12-06 09:03:30|12490.57|12490.57|12490.57|12490.57|12490.57|12490.57|12490.57|12490.57|0
1638781430000|2021-12-06 09:03:50|12489.34|12489.34|12488.11|12488.11|12489.34|12489.34|12488.11|12488.11|0
1638781440000|2021-12-06 09:04:00|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|0
1638781450000|2021-12-06 09:04:10|12488.13|12488.13|12487.74|12487.74|12488.13|12488.13|12487.74|12487.74|0
1638781470000|2021-12-06 09:04:30|12488.98|12488.98|12490.56|12490.56|12490.56|12490.56|12488.98|12488.98|0
1638781480000|2021-12-06 09:04:40|12489.56|12489.56|12489.56|12489.56|12489.56|12489.56|12489.56|12489.56|0
1638781510000|2021-12-06 09:05:10|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|12489.66|0
1638781520000|2021-12-06 09:05:20|12489.49|12489.49|12489.49|12489.49|12489.49|12489.49|12489.49|12489.49|0
1638781550000|2021-12-06 09:05:50|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|12488.26|0
1638781560000|2021-12-06 09:06:00|12487.9|12487.9|12487.69|12487.69|12487.9|12487.9|12487.69|12487.69|0
1638781580000|2021-12-06 09:06:20|12488.09|12488.09|12488.36|12488.36|12488.36|12488.36|12488.09|12488.09|0
1638781590000|2021-12-06 09:06:30|12487.54|12487.54|12487.09|12487.09|12487.54|12487.54|12487.09|12487.09|0
1638781600000|2021-12-06 09:06:40|12486.92|12486.92|12486.92|12486.92|12486.92|12486.92|12486.92|12486.92|0
1638781620000|2021-12-06 09:07:00|12487.27|12487.27|12487.27|12487.27|12487.27|12487.27|12487.27|12487.27|0
1638781720000|2021-12-06 09:08:40|12486.04|12486.04|12487.27|12487.27|12487.27|12487.27|12486.04|12486.04|0
1638781730000|2021-12-06 09:08:50|12485.26|12485.26|12485.26|12485.26|12485.26|12485.26|12485.26|12485.26|0
1638781740000|2021-12-06 09:09:00|12487.27|12487.27|12486.27|12486.27|12487.27|12487.27|12486.27|12486.27|0
1638781750000|2021-12-06 09:09:10|12485.56|12485.56|12484.33|12484.33|12485.56|12485.56|12484.33|12484.33|0
1638781770000|2021-12-06 09:09:30|12483.32|12483.32|12483.11|12483.11|12483.32|12483.32|12483.11|12483.11|0
1638781780000|2021-12-06 09:09:40|12482.1|12482.1|12481.58|12481.58|12482.1|12482.1|12481.58|12481.58|0
1638781790000|2021-12-06 09:09:50|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|12481.37|0
1638781800000|2021-12-06 09:10:00|12480.14|12480.14|12478.67|12478.67|12480.14|12480.14|12478.67|12478.67|0
1638781810000|2021-12-06 09:10:10|12478.32|12478.32|12478.32|12478.32|12478.32|12478.32|12478.32|12478.32|0
1638781840000|2021-12-06 09:10:40|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|0
1638781850000|2021-12-06 09:10:50|12478.26|12478.26|12479.49|12479.49|12479.49|12479.49|12478.26|12478.26|0
1638781860000|2021-12-06 09:11:00|12479.08|12479.08|12479.08|12479.08|12480.31|12480.31|12479.08|12479.08|0
1638781870000|2021-12-06 09:11:10|12478.73|12478.73|12478.73|12478.73|12478.73|12478.73|12478.73|12478.73|0
1638781900000|2021-12-06 09:11:40|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|12476.72|0
1638781920000|2021-12-06 09:12:00|12475.72|12475.72|12475.36|12475.36|12475.72|12475.72|12475.36|12475.36|0
1638781940000|2021-12-06 09:12:20|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|12475.6|0
1638781960000|2021-12-06 09:12:40|12475.68|12475.68|12475.68|12475.68|12475.68|12475.68|12475.68|12475.68|0
1638781980000|2021-12-06 09:13:00|12476.91|12476.91|12478.14|12478.14|12478.14|12478.14|12476.91|12476.91|0
1638782000000|2021-12-06 09:13:20|12479.37|12479.37|12480.38|12480.38|12480.38|12480.38|12479.37|12479.37|0
1638782030000|2021-12-06 09:13:50|12480.73|12480.73|12481.05|12481.05|12481.05|12481.05|12480.73|12480.73|0
1638782040000|2021-12-06 09:14:00|12481.24|12481.24|12481.05|12481.05|12481.24|12481.24|12481.05|12481.05|0
1638782050000|2021-12-06 09:14:10|12481.26|12481.26|12481.26|12481.26|12481.26|12481.26|12481.26|12481.26|0
1638782070000|2021-12-06 09:14:30|12481.01|12481.01|12481.23|12481.23|12481.44|12481.44|12481.01|12481.01|0
1638782100000|2021-12-06 09:15:00|12481.01|12481.01|12480.79|12480.79|12481.01|12481.01|12480.79|12480.79|0
1638782120000|2021-12-06 09:15:20|12480.83|12480.83|12480.83|12480.83|12480.83|12480.83|12480.83|12480.83|0
1638782160000|2021-12-06 09:16:00|12481.35|12481.35|12481.13|12481.13|12481.35|12481.35|12481.13|12481.13|0
1638782180000|2021-12-06 09:16:20|12481.03|12481.03|12481.03|12481.03|12481.03|12481.03|12481.03|12481.03|0
1638782190000|2021-12-06 09:16:30|12480.86|12480.86|12480.86|12480.86|12480.86|12480.86|12480.86|12480.86|0
1638782200000|2021-12-06 09:16:40|12480.5|12480.5|12480.5|12480.5|12480.5|12480.5|12480.5|12480.5|0
1638782210000|2021-12-06 09:16:50|12480.3|12480.3|12481.84|12481.84|12481.84|12481.84|12480.3|12480.3|0
1638782230000|2021-12-06 09:17:10|12481.04|12481.04|12481.31|12481.31|12481.31|12481.31|12481.04|12481.04|0
1638782240000|2021-12-06 09:17:20|12480.78|12480.78|12480.51|12480.51|12480.78|12480.78|12480.51|12480.51|0
1638782250000|2021-12-06 09:17:30|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|0
1638782260000|2021-12-06 09:17:40|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|12479.01|0
1638782280000|2021-12-06 09:18:00|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|12480.24|0
1638782290000|2021-12-06 09:18:10|12480.68|12480.68|12479.32|12479.32|12480.68|12480.68|12479.15|12479.15|0
1638782300000|2021-12-06 09:18:20|12479.27|12479.27|12479.44|12479.44|12479.44|12479.44|12479.27|12479.27|0
1638782310000|2021-12-06 09:18:30|12479.34|12479.34|12479.59|12479.59|12479.59|12479.59|12479.08|12479.08|0
1638782320000|2021-12-06 09:18:40|12479.24|12479.24|12476.51|12476.51|12479.24|12479.24|12476.51|12476.51|0
1638782330000|2021-12-06 09:18:50|12476.15|12476.15|12474.93|12474.93|12476.15|12476.15|12474.93|12474.93|0
1638782350000|2021-12-06 09:19:10|12475.1|12475.1|12474.69|12474.69|12475.1|12475.1|12474.69|12474.69|0
1638782390000|2021-12-06 09:19:50|12475.69|12475.69|12475.16|12475.16|12475.69|12475.69|12475.16|12475.16|0
1638782400000|2021-12-06 09:20:00|12474.45|12474.45|12474.45|12474.45|12474.45|12474.45|12474.45|12474.45|0
1638782420000|2021-12-06 09:20:20|12473.99|12473.99|12473.99|12473.99|12473.99|12473.99|12473.99|12473.99|0
1638782460000|2021-12-06 09:21:00|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|12474.05|0
1638782500000|2021-12-06 09:21:40|12472.82|12472.82|12472.82|12472.82|12472.82|12472.82|12472.82|12472.82|0
1638782520000|2021-12-06 09:22:00|12472.3|12472.3|12468.96|12468.96|12472.3|12472.3|12468.96|12468.96|0
1638782530000|2021-12-06 09:22:10|12468.55|12468.55|12468.37|12468.37|12468.55|12468.55|12468.37|12468.37|0
1638782540000|2021-12-06 09:22:20|12467.85|12467.85|12466.84|12466.84|12467.85|12467.85|12466.84|12466.84|0
1638782560000|2021-12-06 09:22:40|12466.58|12466.58|12466.84|12466.84|12466.84|12466.84|12466.58|12466.58|0
1638782570000|2021-12-06 09:22:50|12467.28|12467.28|12466.27|12466.27|12467.28|12467.28|12466.27|12466.27|0
1638782590000|2021-12-06 09:23:10|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|0
1638782620000|2021-12-06 09:23:40|12465.45|12465.45|12465.45|12465.45|12465.45|12465.45|12465.45|12465.45|0
1638782650000|2021-12-06 09:24:10|12465.09|12465.09|12465.09|12465.09|12465.09|12465.09|12465.09|12465.09|0
1638782660000|2021-12-06 09:24:20|12464.78|12464.78|12464.78|12464.78|12464.78|12464.78|12464.78|12464.78|0
1638782670000|2021-12-06 09:24:30|12465|12465|12464.78|12464.78|12465|12465|12464.78|12464.78|0
1638782680000|2021-12-06 09:24:40|12465.3|12465.3|12465.3|12465.3|12465.3|12465.3|12465.3|12465.3|0
1638782690000|2021-12-06 09:24:50|12465.08|12465.08|12465.08|12465.08|12465.08|12465.08|12465.08|12465.08|0
1638782700000|2021-12-06 09:25:00|12464.86|12464.86|12464.86|12464.86|12464.86|12464.86|12464.86|12464.86|0
1638782710000|2021-12-06 09:25:10|12466.09|12466.09|12466.09|12466.09|12466.09|12466.09|12466.09|12466.09|0
1638782720000|2021-12-06 09:25:20|12465.58|12465.58|12466.03|12466.03|12466.03|12466.03|12465.58|12465.58|0
1638782730000|2021-12-06 09:25:30|12466.39|12466.39|12466.44|12466.44|12466.44|12466.44|12466.39|12466.39|0
1638782740000|2021-12-06 09:25:40|12466.1|12466.1|12466.1|12466.1|12466.1|12466.1|12466.1|12466.1|0
1638782760000|2021-12-06 09:26:00|12466.32|12466.32|12466.32|12466.32|12466.32|12466.32|12466.32|12466.32|0
1638782780000|2021-12-06 09:26:20|12466.19|12466.19|12465.92|12465.92|12466.19|12466.19|12465.92|12465.92|0
1638782790000|2021-12-06 09:26:30|12465.79|12465.79|12465.79|12465.79|12465.79|12465.79|12465.79|12465.79|0
1638782800000|2021-12-06 09:26:40|12465.08|12465.08|12465.08|12465.08|12465.08|12465.08|12465.08|12465.08|0
1638782820000|2021-12-06 09:27:00|12466.31|12466.31|12466.31|12466.31|12466.31|12466.31|12466.31|12466.31|0
1638782850000|2021-12-06 09:27:30|12466.58|12466.58|12466.58|12466.58|12466.58|12466.58|12466.58|12466.58|0
1638782860000|2021-12-06 09:27:40|12466.83|12466.83|12467.31|12467.31|12467.31|12467.31|12466.83|12466.83|0
1638782870000|2021-12-06 09:27:50|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|0
1638782890000|2021-12-06 09:28:10|12466.74|12466.74|12466.74|12466.74|12466.74|12466.74|12466.74|12466.74|0
1638782900000|2021-12-06 09:28:20|12466.39|12466.39|12466.39|12466.39|12466.39|12466.39|12466.39|12466.39|0
1638782920000|2021-12-06 09:28:40|12466.52|12466.52|12466.52|12466.52|12466.52|12466.52|12466.52|12466.52|0
1638782950000|2021-12-06 09:29:10|12466.11|12466.11|12465.09|12465.09|12466.32|12466.32|12465.09|12465.09|0
1638782960000|2021-12-06 09:29:20|12466.1|12466.1|12466.1|12466.1|12466.1|12466.1|12466.1|12466.1|0
1638782970000|2021-12-06 09:29:30|12466.37|12466.37|12466.83|12466.83|12466.83|12466.83|12465.86|12465.86|0
1638782990000|2021-12-06 09:29:50|12466.62|12466.62|12466.35|12466.35|12466.62|12466.62|12466.35|12466.35|0
1638783020000|2021-12-06 09:30:20|12465.87|12465.87|12465.7|12465.7|12465.87|12465.87|12465.7|12465.7|0
1638783030000|2021-12-06 09:30:30|12466.21|12466.21|12465.7|12465.7|12466.21|12466.21|12465.7|12465.7|0
1638783050000|2021-12-06 09:30:50|12467.71|12467.71|12467.71|12467.71|12467.71|12467.71|12467.71|12467.71|0
1638783060000|2021-12-06 09:31:00|12466.48|12466.48|12466.48|12466.48|12466.48|12466.48|12466.48|12466.48|0
1638783120000|2021-12-06 09:32:00|12466.27|12466.27|12466.27|12466.27|12466.27|12466.27|12466.27|12466.27|0
1638783130000|2021-12-06 09:32:10|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|0
1638783140000|2021-12-06 09:32:20|12465.92|12465.92|12465.7|12465.7|12465.92|12465.92|12465.7|12465.7|0
1638783150000|2021-12-06 09:32:30|12466.41|12466.41|12466.06|12466.06|12466.41|12466.41|12466.06|12466.06|0
1638783160000|2021-12-06 09:32:40|12465.7|12465.7|12466.06|12466.06|12466.06|12466.06|12465.7|12465.7|0
1638783190000|2021-12-06 09:33:10|12468.07|12468.07|12468.77|12468.77|12468.77|12468.77|12468.07|12468.07|0
1638783200000|2021-12-06 09:33:20|12469.59|12469.59|12469.59|12469.59|12469.59|12469.59|12469.59|12469.59|0
1638783230000|2021-12-06 09:33:50|12469.32|12469.32|12469.32|12469.32|12469.32|12469.32|12469.32|12469.32|0
1638783240000|2021-12-06 09:34:00|12468.09|12468.09|12467.83|12467.83|12468.09|12468.09|12467.83|12467.83|0
1638783270000|2021-12-06 09:34:30|12466.82|12466.82|12466.82|12466.82|12466.82|12466.82|12466.82|12466.82|0
1638783290000|2021-12-06 09:34:50|12466.01|12466.01|12466.74|12466.74|12467.01|12467.01|12466.01|12466.01|0
1638783300000|2021-12-06 09:35:00|12467.01|12467.01|12467.77|12467.77|12467.77|12467.77|12466.49|12466.49|0
1638783310000|2021-12-06 09:35:10|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|12468.48|0
1638783330000|2021-12-06 09:35:30|12468.69|12468.69|12468.69|12468.69|12468.69|12468.69|12468.69|12468.69|0
1638783340000|2021-12-06 09:35:40|12469.21|12469.21|12469.21|12469.21|12469.21|12469.21|12469.21|12469.21|0
1638783350000|2021-12-06 09:35:50|12468.99|12468.99|12468.99|12468.99|12468.99|12468.99|12468.99|12468.99|0
1638783360000|2021-12-06 09:36:00|12468.27|12468.27|12468.68|12468.68|12468.68|12468.68|12468.03|12468.03|0
1638783370000|2021-12-06 09:36:10|12467.45|12467.45|12467.21|12467.21|12467.45|12467.45|12467.21|12467.21|0
1638783380000|2021-12-06 09:36:20|12466.99|12466.99|12466.99|12466.99|12466.99|12466.99|12466.99|12466.99|0
1638783390000|2021-12-06 09:36:30|12467.4|12467.4|12467.4|12467.4|12467.4|12467.4|12467.4|12467.4|0
1638783400000|2021-12-06 09:36:40|12467.14|12467.14|12465.39|12465.39|12467.14|12467.14|12465.39|12465.39|0
1638783410000|2021-12-06 09:36:50|12465.55|12465.55|12464.54|12464.54|12465.55|12465.55|12464.54|12464.54|0
1638783420000|2021-12-06 09:37:00|12464.35|12464.35|12464.35|12464.35|12464.35|12464.35|12464.35|12464.35|0
1638783440000|2021-12-06 09:37:20|12463.35|12463.35|12463.35|12463.35|12463.35|12463.35|12463.35|12463.35|0
1638783460000|2021-12-06 09:37:40|12463.11|12463.11|12463.11|12463.11|12463.11|12463.11|12463.11|12463.11|0
1638783470000|2021-12-06 09:37:50|12462.87|12462.87|12462.87|12462.87|12462.87|12462.87|12462.87|12462.87|0
1638783480000|2021-12-06 09:38:00|12462.63|12462.63|12463.36|12463.36|12463.36|12463.36|12462.36|12462.36|0
1638783490000|2021-12-06 09:38:10|12464.37|12464.37|12464.37|12464.37|12464.37|12464.37|12464.37|12464.37|0
1638783500000|2021-12-06 09:38:20|12464.59|12464.59|12464.59|12464.59|12464.59|12464.59|12464.59|12464.59|0
1638783530000|2021-12-06 09:38:50|12464.94|12464.94|12461.03|12461.03|12464.94|12464.94|12461.03|12461.03|0
1638783540000|2021-12-06 09:39:00|12462.26|12462.26|12462.05|12462.05|12462.26|12462.26|12462.05|12462.05|0
1638783550000|2021-12-06 09:39:10|12460.26|12460.26|12458.47|12458.47|12460.26|12460.26|12458.33|12458.33|0
1638783560000|2021-12-06 09:39:20|12458.23|12458.23|12458.3|12458.3|12458.47|12458.47|12458.23|12458.23|0
1638783570000|2021-12-06 09:39:30|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|12458.08|0
1638783600000|2021-12-06 09:40:00|12455.06|12455.06|12455.02|12455.02|12455.24|12455.24|12455.02|12455.02|0
1638783610000|2021-12-06 09:40:10|12454.5|12454.5|12456.68|12456.68|12456.68|12456.68|12454.5|12454.5|0
1638783660000|2021-12-06 09:41:00|12456.51|12456.51|12456.51|12456.51|12456.51|12456.51|12456.51|12456.51|0
1638783670000|2021-12-06 09:41:10|12455.51|12455.51|12455.78|12455.78|12455.78|12455.78|12455.51|12455.51|0
1638783680000|2021-12-06 09:41:20|12455.95|12455.95|12455.73|12455.73|12455.95|12455.95|12455.73|12455.73|0
1638783690000|2021-12-06 09:41:30|12455.5|12455.5|12455.5|12455.5|12455.5|12455.5|12455.5|12455.5|0
1638783700000|2021-12-06 09:41:40|12454.49|12454.49|12454.49|12454.49|12454.49|12454.49|12454.49|12454.49|0
1638783720000|2021-12-06 09:42:00|12454.71|12454.71|12457.18|12457.18|12458.19|12458.19|12454.71|12454.71|0
1638783730000|2021-12-06 09:42:10|12458.41|12458.41|12456.94|12456.94|12458.41|12458.41|12456.94|12456.94|0
1638783740000|2021-12-06 09:42:20|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|0
1638783760000|2021-12-06 09:42:40|12457.3|12457.3|12457.3|12457.3|12457.3|12457.3|12457.3|12457.3|0
1638783820000|2021-12-06 09:43:40|12457.14|12457.14|12457.14|12457.14|12457.14|12457.14|12457.14|12457.14|0
1638783830000|2021-12-06 09:43:50|12458.14|12458.14|12459.15|12459.15|12459.15|12459.15|12458.14|12458.14|0
1638783840000|2021-12-06 09:44:00|12460.16|12460.16|12460.16|12460.16|12460.16|12460.16|12460.16|12460.16|0
1638783850000|2021-12-06 09:44:10|12460.31|12460.31|12460.31|12460.31|12460.31|12460.31|12460.31|12460.31|0
1638783880000|2021-12-06 09:44:40|12460.79|12460.79|12460.79|12460.79|12460.79|12460.79|12460.79|12460.79|0
1638783890000|2021-12-06 09:44:50|12459.56|12459.56|12459.56|12459.56|12459.56|12459.56|12459.56|12459.56|0
1638783900000|2021-12-06 09:45:00|12459.72|12459.72|12458.3|12458.3|12459.72|12459.72|12458.3|12458.3|0
1638783910000|2021-12-06 09:45:10|12459.31|12459.31|12458.95|12458.95|12459.31|12459.31|12458.95|12458.95|0
1638783920000|2021-12-06 09:45:20|12458.49|12458.49|12458.44|12458.44|12458.49|12458.49|12458.44|12458.44|0
1638783960000|2021-12-06 09:46:00|12458.28|12458.28|12455.88|12455.88|12458.28|12458.28|12455.88|12455.88|0
1638783970000|2021-12-06 09:46:10|12454.88|12454.88|12454.88|12454.88|12454.88|12454.88|12454.88|12454.88|0
1638783980000|2021-12-06 09:46:20|12454.34|12454.34|12454.34|12454.34|12454.34|12454.34|12454.34|12454.34|0
1638783990000|2021-12-06 09:46:30|12455.14|12455.14|12455.31|12455.31|12455.31|12455.31|12455.14|12455.14|0
1638784010000|2021-12-06 09:46:50|12455.05|12455.05|12452.66|12452.66|12455.05|12455.05|12452.32|12452.32|0
1638784030000|2021-12-06 09:47:10|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|0
1638784040000|2021-12-06 09:47:20|12450.91|12450.91|12451.63|12451.63|12451.63|12451.63|12450.81|12450.81|0
1638784060000|2021-12-06 09:47:40|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|12452.63|0
1638784070000|2021-12-06 09:47:50|12449.26|12449.26|12449.26|12449.26|12449.26|12449.26|12449.26|12449.26|0
1638784140000|2021-12-06 09:49:00|12449.48|12449.48|12448.25|12448.25|12449.48|12449.48|12448.25|12448.25|0
1638784170000|2021-12-06 09:49:30|12448.38|12448.38|12448.38|12448.38|12448.38|12448.38|12448.38|12448.38|0
1638784180000|2021-12-06 09:49:40|12448.22|12448.22|12448.22|12448.22|12448.22|12448.22|12448.22|12448.22|0
1638784200000|2021-12-06 09:50:00|12446.21|12446.21|12445.51|12445.51|12446.21|12446.21|12445.51|12445.51|0
1638784220000|2021-12-06 09:50:20|12447.75|12447.75|12447.75|12447.75|12447.75|12447.75|12447.75|12447.75|0
1638784230000|2021-12-06 09:50:30|12447.71|12447.71|12447.71|12447.71|12447.71|12447.71|12447.71|12447.71|0
1638784260000|2021-12-06 09:51:00|12446.48|12446.48|12443.45|12443.45|12446.48|12446.48|12443.45|12443.45|0
1638784270000|2021-12-06 09:51:10|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|0
1638784280000|2021-12-06 09:51:20|12443.2|12443.2|12442.77|12442.77|12443.2|12443.2|12442.77|12442.77|0
1638784300000|2021-12-06 09:51:40|12442.55|12442.55|12442.55|12442.55|12442.55|12442.55|12442.55|12442.55|0
1638784310000|2021-12-06 09:51:50|12442.07|12442.07|12441.8|12441.8|12442.07|12442.07|12441.8|12441.8|0
1638784320000|2021-12-06 09:52:00|12441.29|12441.29|12439.41|12439.41|12441.29|12441.29|12439|12439|0
1638784340000|2021-12-06 09:52:20|12437.4|12437.4|12437.22|12437.22|12437.4|12437.4|12437.22|12437.22|0
1638784350000|2021-12-06 09:52:30|12437.05|12437.05|12439.48|12439.48|12439.48|12439.48|12437.05|12437.05|0
1638784360000|2021-12-06 09:52:40|12438.77|12438.77|12438.77|12438.77|12438.77|12438.77|12438.77|12438.77|0
1638784370000|2021-12-06 09:52:50|12438.41|12438.41|12438.41|12438.41|12438.41|12438.41|12438.06|12438.06|0
1638784390000|2021-12-06 09:53:10|12438|12438|12438|12438|12438|12438|12438|12438|0
1638784400000|2021-12-06 09:53:20|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|0
1638784440000|2021-12-06 09:54:00|12437.52|12437.52|12437.52|12437.52|12437.52|12437.52|12437.52|12437.52|0
1638784450000|2021-12-06 09:54:10|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|12437.79|0
1638784470000|2021-12-06 09:54:30|12437.57|12437.57|12437.57|12437.57|12437.57|12437.57|12437.57|12437.57|0
1638784480000|2021-12-06 09:54:40|12438.8|12438.8|12438.8|12438.8|12438.8|12438.8|12438.8|12438.8|0
1638784490000|2021-12-06 09:54:50|12438.92|12438.92|12438.92|12438.92|12438.92|12438.92|12438.92|12438.92|0
1638784500000|2021-12-06 09:55:00|12439.93|12439.93|12441.88|12441.88|12441.88|12441.88|12439.93|12439.93|0
1638784510000|2021-12-06 09:55:10|12442.19|12442.19|12440.96|12440.96|12442.19|12442.19|12440.96|12440.96|0
1638784520000|2021-12-06 09:55:20|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|0
1638784540000|2021-12-06 09:55:40|12439.84|12439.84|12439.89|12439.89|12439.89|12439.89|12439.84|12439.84|0
1638784550000|2021-12-06 09:55:50|12440.3|12440.3|12440.3|12440.3|12440.3|12440.3|12440.3|12440.3|0
1638784560000|2021-12-06 09:56:00|12440.71|12440.71|12441.14|12441.14|12441.14|12441.14|12440.71|12440.71|0
1638784600000|2021-12-06 09:56:40|12440.92|12440.92|12440.92|12440.92|12440.92|12440.92|12440.92|12440.92|0
1638784610000|2021-12-06 09:56:50|12440.12|12440.12|12440.12|12440.12|12440.12|12440.12|12440.12|12440.12|0
1638784620000|2021-12-06 09:57:00|12439.76|12439.76|12439.25|12439.25|12439.76|12439.76|12439.25|12439.25|0
1638784630000|2021-12-06 09:57:10|12438.74|12438.74|12437.51|12437.51|12438.74|12438.74|12437.51|12437.51|0
1638784670000|2021-12-06 09:57:50|12436.27|12436.27|12436.45|12436.45|12436.45|12436.45|12436.27|12436.27|0
1638784680000|2021-12-06 09:58:00|12435.93|12435.93|12435.78|12435.78|12435.93|12435.93|12435.78|12435.78|0
1638784690000|2021-12-06 09:58:10|12436.19|12436.19|12436.19|12436.19|12436.19|12436.19|12436.19|12436.19|0
1638784700000|2021-12-06 09:58:20|12435.97|12435.97|12435.05|12435.05|12435.97|12435.97|12435.05|12435.05|0
1638784710000|2021-12-06 09:58:30|12434.25|12434.25|12435.05|12435.05|12435.05|12435.05|12434.25|12434.25|0
1638784720000|2021-12-06 09:58:40|12433.82|12433.82|12432.75|12432.75|12433.82|12433.82|12432.59|12432.59|0
1638784730000|2021-12-06 09:58:50|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|0
1638784740000|2021-12-06 09:59:00|12433.37|12433.37|12431.83|12431.83|12433.37|12433.37|12431.83|12431.83|0
1638784760000|2021-12-06 09:59:20|12431.72|12431.72|12429.2|12429.2|12431.72|12431.72|12429.2|12429.2|0
1638784770000|2021-12-06 09:59:30|12429.37|12429.37|12429.37|12429.37|12430.38|12430.38|12429.37|12429.37|0
1638784780000|2021-12-06 09:59:40|12428.37|12428.37|12427.84|12427.84|12428.37|12428.37|12427.84|12427.84|0
1638784790000|2021-12-06 09:59:50|12427.67|12427.67|12427.67|12427.67|12427.67|12427.67|12427.67|12427.67|0
1638784800000|2021-12-06 10:00:00|12427.5|12427.5|12428.34|12428.34|12428.71|12428.71|12427.5|12427.5|0
1638784810000|2021-12-06 10:00:10|12429.58|12429.58|12428.34|12428.34|12429.58|12429.58|12428.34|12428.34|0
1638784820000|2021-12-06 10:00:20|12428.21|12428.21|12426.22|12426.22|12428.21|12428.21|12426.03|12426.03|0
1638784830000|2021-12-06 10:00:30|12426.38|12426.38|12426.73|12426.73|12426.73|12426.73|12426.38|12426.38|0
1638784840000|2021-12-06 10:00:40|12426.34|12426.34|12426.63|12426.63|12426.63|12426.63|12425.93|12425.93|0
1638784860000|2021-12-06 10:01:00|12425.4|12425.4|12426.41|12426.41|12426.41|12426.41|12424.4|12424.4|0
1638784870000|2021-12-06 10:01:10|12427.41|12427.41|12428.42|12428.42|12428.42|12428.42|12427.41|12427.41|0
1638784880000|2021-12-06 10:01:20|12427.9|12427.9|12427.66|12427.66|12427.9|12427.9|12427.42|12427.42|0
1638784890000|2021-12-06 10:01:30|12427.18|12427.18|12427.58|12427.58|12427.58|12427.58|12427.18|12427.18|0
1638784900000|2021-12-06 10:01:40|12427.5|12427.5|12425.7|12425.7|12427.71|12427.71|12425.7|12425.7|0
1638784930000|2021-12-06 10:02:10|12425.19|12425.19|12426.19|12426.19|12426.19|12426.19|12425.19|12425.19|0
1638784950000|2021-12-06 10:02:30|12426.31|12426.31|12426.31|12426.31|12426.31|12426.31|12426.31|12426.31|0
1638784960000|2021-12-06 10:02:40|12426.54|12426.54|12424.17|12424.17|12426.54|12426.54|12424.17|12424.17|0
1638784990000|2021-12-06 10:03:10|12425.18|12425.18|12425.42|12425.42|12426.19|12426.19|12425.18|12425.18|0
1638785000000|2021-12-06 10:03:20|12425.77|12425.77|12425.77|12425.77|12425.77|12425.77|12425.77|12425.77|0
1638785010000|2021-12-06 10:03:30|12424.54|12424.54|12423.31|12423.31|12424.54|12424.54|12420.85|12420.85|0
1638785020000|2021-12-06 10:03:40|12422.08|12422.08|12421.01|12421.01|12422.08|12422.08|12420.8|12420.8|0
1638785030000|2021-12-06 10:03:50|12422.25|12422.25|12421.24|12421.24|12422.25|12422.25|12420.23|12420.23|0
1638785040000|2021-12-06 10:04:00|12421.48|12421.48|12421.32|12421.32|12421.48|12421.48|12421.24|12421.24|0
1638785070000|2021-12-06 10:04:30|12421.05|12421.05|12420.76|12420.76|12423.49|12423.49|12420.76|12420.76|0
1638785080000|2021-12-06 10:04:40|12421.99|12421.99|12420.76|12420.76|12421.99|12421.99|12420.76|12420.76|0
1638785090000|2021-12-06 10:04:50|12420.6|12420.6|12420.6|12420.6|12420.6|12420.6|12420.6|12420.6|0
1638785110000|2021-12-06 10:05:10|12420.45|12420.45|12420.62|12420.62|12420.62|12420.62|12420.45|12420.45|0
1638785120000|2021-12-06 10:05:20|12419.38|12419.38|12419.38|12419.38|12419.38|12419.38|12419.38|12419.38|0
1638785130000|2021-12-06 10:05:30|12420.39|12420.39|12420.61|12420.61|12421.62|12421.62|12420.39|12420.39|0
1638785150000|2021-12-06 10:05:50|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|0
1638785160000|2021-12-06 10:06:00|12421.97|12421.97|12422.17|12422.17|12422.17|12422.17|12421.97|12421.97|0
1638785170000|2021-12-06 10:06:10|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|12420.16|0
1638785180000|2021-12-06 10:06:20|12419.99|12419.99|12415.96|12415.96|12419.99|12419.99|12415.96|12415.96|0
1638785190000|2021-12-06 10:06:30|12414.73|12414.73|12414.73|12414.73|12414.73|12414.73|12414.73|12414.73|0
1638785200000|2021-12-06 10:06:40|12415.96|12415.96|12415.96|12415.96|12415.96|12415.96|12415.96|12415.96|0
1638785220000|2021-12-06 10:07:00|12416.96|12416.96|12420.62|12420.62|12420.62|12420.62|12416.96|12416.96|0
1638785230000|2021-12-06 10:07:10|12420.75|12420.75|12421.29|12421.29|12421.29|12421.29|12420.75|12420.75|0
1638785260000|2021-12-06 10:07:40|12421.8|12421.8|12424.39|12424.39|12424.39|12424.39|12421.8|12421.8|0
1638785270000|2021-12-06 10:07:50|12424.18|12424.18|12425.54|12425.54|12425.54|12425.54|12424.18|12424.18|0
1638785290000|2021-12-06 10:08:10|12425.11|12425.11|12423.64|12423.64|12425.11|12425.11|12423.64|12423.64|0
1638785310000|2021-12-06 10:08:30|12423.43|12423.43|12423.43|12423.43|12423.43|12423.43|12423.43|12423.43|0
1638785320000|2021-12-06 10:08:40|12423.78|12423.78|12423.78|12423.78|12423.78|12423.78|12423.78|12423.78|0
1638785330000|2021-12-06 10:08:50|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|0
1638785340000|2021-12-06 10:09:00|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|12426.02|0
1638785350000|2021-12-06 10:09:10|12426.18|12426.18|12426.18|12426.18|12426.18|12426.18|12426.18|12426.18|0
1638785360000|2021-12-06 10:09:20|12424.94|12424.94|12423.56|12423.56|12424.94|12424.94|12423.4|12423.4|0
1638785370000|2021-12-06 10:09:30|12423.72|12423.72|12423.8|12423.8|12423.8|12423.8|12423.72|12423.72|0
1638785400000|2021-12-06 10:10:00|12423.57|12423.57|12423.57|12423.57|12423.57|12423.57|12423.57|12423.57|0
1638785410000|2021-12-06 10:10:10|12423.78|12423.78|12423.78|12423.78|12423.78|12423.78|12422.55|12422.55|0
1638785420000|2021-12-06 10:10:20|12422.55|12422.55|12423.3|12423.3|12423.3|12423.3|12422.55|12422.55|0
1638785430000|2021-12-06 10:10:30|12420.84|12420.84|12421.15|12421.15|12421.15|12421.15|12420.84|12420.84|0
1638785450000|2021-12-06 10:10:50|12422.38|12422.38|12421.15|12421.15|12422.38|12422.38|12421.15|12421.15|0
1638785460000|2021-12-06 10:11:00|12422.38|12422.38|12420.37|12420.37|12422.38|12422.38|12420.37|12420.37|0
1638785480000|2021-12-06 10:11:20|12420.2|12420.2|12419.93|12419.93|12420.2|12420.2|12419.93|12419.93|0
1638785510000|2021-12-06 10:11:50|12418.92|12418.92|12418.92|12418.92|12418.92|12418.92|12418.92|12418.92|0
1638785520000|2021-12-06 10:12:00|12417.69|12417.69|12418.7|12418.7|12419.7|12419.7|12417.69|12417.69|0
1638785530000|2021-12-06 10:12:10|12417.47|12417.47|12415.17|12415.17|12417.47|12417.47|12413.94|12413.94|0
1638785550000|2021-12-06 10:12:30|12416.4|12416.4|12417.47|12417.47|12417.47|12417.47|12416.4|12416.4|0
1638785580000|2021-12-06 10:13:00|12417.62|12417.62|12422.61|12422.61|12422.61|12422.61|12417.62|12417.62|0
1638785590000|2021-12-06 10:13:10|12422.82|12422.82|12423|12423|12423.04|12423.04|12422.82|12422.82|0
1638785600000|2021-12-06 10:13:20|12423.18|12423.18|12423.58|12423.58|12423.58|12423.58|12423.17|12423.17|0
1638785610000|2021-12-06 10:13:30|12424.81|12424.81|12425.22|12425.22|12426.45|12426.45|12424.81|12424.81|0
1638785620000|2021-12-06 10:13:40|12427.23|12427.23|12429.3|12429.3|12429.3|12429.3|12427.23|12427.23|0
1638785630000|2021-12-06 10:13:50|12429.38|12429.38|12429.55|12429.55|12429.55|12429.55|12429.38|12429.38|0
1638785640000|2021-12-06 10:14:00|12430.37|12430.37|12430.89|12430.89|12430.89|12430.89|12430.37|12430.37|0
1638785650000|2021-12-06 10:14:10|12431.13|12431.13|12431.36|12431.36|12431.36|12431.36|12431.13|12431.13|0
1638785670000|2021-12-06 10:14:30|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|12432.01|0
1638785680000|2021-12-06 10:14:40|12432.07|12432.07|12432.07|12432.07|12432.07|12432.07|12432.07|12432.07|0
1638785690000|2021-12-06 10:14:50|12432.28|12432.28|12432.64|12432.64|12432.64|12432.64|12432.28|12432.28|0
1638785700000|2021-12-06 10:15:00|12432.85|12432.85|12433.98|12433.98|12434.34|12434.34|12432.75|12432.75|0
1638785710000|2021-12-06 10:15:10|12434.22|12434.22|12434.22|12434.22|12434.22|12434.22|12434.22|12434.22|0
1638785730000|2021-12-06 10:15:30|12433.81|12433.81|12433.81|12433.81|12433.81|12433.81|12433.81|12433.81|0
1638785740000|2021-12-06 10:15:40|12432.81|12432.81|12432.74|12432.74|12432.98|12432.98|12432.74|12432.74|0
1638785750000|2021-12-06 10:15:50|12432.98|12432.98|12432.98|12432.98|12432.98|12432.98|12432.98|12432.98|0
1638785760000|2021-12-06 10:16:00|12432.76|12432.76|12433.11|12433.11|12433.11|12433.11|12432.76|12432.76|0
1638785780000|2021-12-06 10:16:20|12432.6|12432.6|12432.33|12432.33|12432.78|12432.78|12432.33|12432.33|0
1638785790000|2021-12-06 10:16:30|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|12431.92|0
1638785800000|2021-12-06 10:16:40|12433.15|12433.15|12433.15|12433.15|12433.15|12433.15|12433.15|12433.15|0
1638785820000|2021-12-06 10:17:00|12433.32|12433.32|12433.32|12433.32|12433.32|12433.32|12433.32|12433.32|0
1638785870000|2021-12-06 10:17:50|12432.81|12432.81|12432.81|12432.81|12432.81|12432.81|12432.81|12432.81|0
1638785880000|2021-12-06 10:18:00|12434.04|12434.04|12434.04|12434.04|12434.04|12434.04|12434.04|12434.04|0
1638785890000|2021-12-06 10:18:10|12434.17|12434.17|12436.27|12436.27|12436.27|12436.27|12434.17|12434.17|0
1638785900000|2021-12-06 10:18:20|12436.53|12436.53|12436.53|12436.53|12436.53|12436.53|12436.53|12436.53|0
1638785910000|2021-12-06 10:18:30|12436.36|12436.36|12436.36|12436.36|12436.36|12436.36|12436.36|12436.36|0
1638785950000|2021-12-06 10:19:10|12436.83|12436.83|12436.83|12436.83|12436.83|12436.83|12436.83|12436.83|0
1638785970000|2021-12-06 10:19:30|12437.24|12437.24|12436.06|12436.06|12437.24|12437.24|12436.06|12436.06|0
1638785980000|2021-12-06 10:19:40|12436.42|12436.42|12437.69|12437.69|12437.69|12437.69|12436.42|12436.42|0
1638785990000|2021-12-06 10:19:50|12438.92|12438.92|12439.45|12439.45|12439.45|12439.45|12438.92|12438.92|0
1638786020000|2021-12-06 10:20:20|12439.62|12439.62|12439.79|12439.79|12439.79|12439.79|12439.62|12439.62|0
1638786030000|2021-12-06 10:20:30|12440.8|12440.8|12440.92|12440.92|12440.92|12440.92|12439.79|12439.79|0
1638786050000|2021-12-06 10:20:50|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|12441.15|0
1638786060000|2021-12-06 10:21:00|12441.23|12441.23|12442.09|12442.09|12442.09|12442.09|12441.23|12441.23|0
1638786070000|2021-12-06 10:21:10|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|0
1638786080000|2021-12-06 10:21:20|12441.03|12441.03|12440.51|12440.51|12441.03|12441.03|12440.51|12440.51|0
1638786090000|2021-12-06 10:21:30|12439.28|12439.28|12438.62|12438.62|12439.28|12439.28|12438.05|12438.05|0
1638786100000|2021-12-06 10:21:40|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|0
1638786120000|2021-12-06 10:22:00|12438.81|12438.81|12436.45|12436.45|12438.81|12438.81|12436.37|12436.37|0
1638786140000|2021-12-06 10:22:20|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|12436.67|0
1638786170000|2021-12-06 10:22:50|12436.75|12436.75|12436.75|12436.75|12436.75|12436.75|12436.75|12436.75|0
1638786190000|2021-12-06 10:23:10|12436.91|12436.91|12436.96|12436.96|12436.96|12436.96|12436.75|12436.75|0
1638786240000|2021-12-06 10:24:00|12437.13|12437.13|12437.13|12437.13|12437.13|12437.13|12437.13|12437.13|0
1638786260000|2021-12-06 10:24:20|12436.96|12436.96|12438.91|12438.91|12439.08|12439.08|12436.62|12436.62|0
1638786270000|2021-12-06 10:24:30|12438.76|12438.76|12438.76|12438.76|12438.76|12438.76|12438.76|12438.76|0
1638786280000|2021-12-06 10:24:40|12437.53|12437.53|12434.98|12434.98|12437.53|12437.53|12434.57|12434.57|0
1638786290000|2021-12-06 10:24:50|12434.46|12434.46|12429.23|12429.23|12434.46|12434.46|12429.23|12429.23|0
1638786300000|2021-12-06 10:25:00|12430.46|12430.46|12427.61|12427.61|12430.46|12430.46|12425.97|12425.97|0
1638786320000|2021-12-06 10:25:20|12427.7|12427.7|12425.69|12425.69|12427.7|12427.7|12425.69|12425.69|0
1638786350000|2021-12-06 10:25:50|12425.28|12425.28|12423.69|12423.69|12425.28|12425.28|12423.69|12423.69|0
1638786360000|2021-12-06 10:26:00|12423.35|12423.35|12420.76|12420.76|12423.35|12423.35|12420.57|12420.57|0
1638786380000|2021-12-06 10:26:20|12420.55|12420.55|12420.55|12420.55|12420.55|12420.55|12420.55|12420.55|0
1638786420000|2021-12-06 10:27:00|12419.71|12419.71|12418.07|12418.07|12419.71|12419.71|12418.07|12418.07|0
1638786440000|2021-12-06 10:27:20|12418.58|12418.58|12417.35|12417.35|12418.58|12418.58|12417.35|12417.35|0
1638786450000|2021-12-06 10:27:30|12418.58|12418.58|12418.58|12418.58|12418.58|12418.58|12418.58|12418.58|0
1638786470000|2021-12-06 10:27:50|12417.93|12417.93|12418.52|12418.52|12418.73|12418.73|12417.93|12417.93|0
1638786480000|2021-12-06 10:28:00|12417.51|12417.51|12418.52|12418.52|12418.52|12418.52|12417.51|12417.51|0
1638786490000|2021-12-06 10:28:10|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|12417.29|0
1638786500000|2021-12-06 10:28:20|12417.02|12417.02|12417.02|12417.02|12417.02|12417.02|12417.02|12417.02|0
1638786530000|2021-12-06 10:28:50|12416.81|12416.81|12416.81|12416.81|12416.81|12416.81|12416.81|12416.81|0
1638786540000|2021-12-06 10:29:00|12415.58|12415.58|12415.99|12415.99|12415.99|12415.99|12415.58|12415.58|0
1638786570000|2021-12-06 10:29:30|12415.64|12415.64|12414.35|12414.35|12415.64|12415.64|12414.35|12414.35|0
1638786580000|2021-12-06 10:29:40|12413.94|12413.94|12414.29|12414.29|12414.29|12414.29|12413.94|12413.94|0
1638786590000|2021-12-06 10:29:50|12415.29|12415.29|12415.29|12415.29|12415.29|12415.29|12415.29|12415.29|0
1638786600000|2021-12-06 10:30:00|12414.06|12414.06|12412.28|12412.28|12414.06|12414.06|12412.28|12412.28|0
1638786610000|2021-12-06 10:30:10|12412.64|12412.64|12413.46|12413.46|12413.46|12413.46|12412.23|12412.23|0
1638786620000|2021-12-06 10:30:20|12413.87|12413.87|12415.88|12415.88|12417.11|12417.11|12413.87|12413.87|0
1638786630000|2021-12-06 10:30:30|12416.59|12416.59|12415.34|12415.34|12416.59|12416.59|12415.23|12415.23|0
1638786640000|2021-12-06 10:30:40|12412.87|12412.87|12410.2|12410.2|12412.87|12412.87|12410.2|12410.2|0
1638786650000|2021-12-06 10:30:50|12408.97|12408.97|12408.97|12408.97|12408.97|12408.97|12408.97|12408.97|0
1638786660000|2021-12-06 10:31:00|12406.95|12406.95|12407.96|12407.96|12407.96|12407.96|12406.95|12406.95|0
1638786670000|2021-12-06 10:31:10|12410.42|12410.42|12409.19|12409.19|12412.88|12412.88|12409.19|12409.19|0
1638786680000|2021-12-06 10:31:20|12410.42|12410.42|12408.97|12408.97|12410.42|12410.42|12408.97|12408.97|0
1638786700000|2021-12-06 10:31:40|12409.08|12409.08|12408.03|12408.03|12409.26|12409.26|12408.03|12408.03|0
1638786710000|2021-12-06 10:31:50|12407.69|12407.69|12406.46|12406.46|12407.69|12407.69|12406.46|12406.46|0
1638786720000|2021-12-06 10:32:00|12407.69|12407.69|12407.25|12407.25|12407.69|12407.69|12407.25|12407.25|0
1638786730000|2021-12-06 10:32:10|12406.91|12406.91|12406.91|12406.91|12406.91|12406.91|12406.91|12406.91|0
1638786740000|2021-12-06 10:32:20|12406.45|12406.45|12406.45|12406.45|12406.45|12406.45|12406.45|12406.45|0
1638786750000|2021-12-06 10:32:30|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|12405.22|0
1638786780000|2021-12-06 10:33:00|12403.99|12403.99|12404.97|12404.97|12404.97|12404.97|12403.99|12403.99|0
1638786790000|2021-12-06 10:33:10|12405.33|12405.33|12405.33|12405.33|12405.33|12405.33|12405.33|12405.33|0
1638786800000|2021-12-06 10:33:20|12406.56|12406.56|12405.46|12405.46|12406.56|12406.56|12405.11|12405.11|0
1638786810000|2021-12-06 10:33:30|12406.46|12406.46|12408.23|12408.23|12408.23|12408.23|12406.46|12406.46|0
1638786820000|2021-12-06 10:33:40|12409.46|12409.46|12408.23|12408.23|12409.46|12409.46|12408.23|12408.23|0
1638786840000|2021-12-06 10:34:00|12409.46|12409.46|12405.6|12405.6|12410.52|12410.52|12405.6|12405.6|0
1638786850000|2021-12-06 10:34:10|12406.83|12406.83|12404.37|12404.37|12406.83|12406.83|12404.37|12404.37|0
1638786870000|2021-12-06 10:34:30|12401.91|12401.91|12403.14|12403.14|12403.14|12403.14|12400.68|12400.68|0
1638786880000|2021-12-06 10:34:40|12405.37|12405.37|12406.78|12406.78|12406.78|12406.78|12405.37|12405.37|0
1638786890000|2021-12-06 10:34:50|12405.77|12405.77|12405.77|12405.77|12405.77|12405.77|12405.77|12405.77|0
1638786910000|2021-12-06 10:35:10|12404.77|12404.77|12404.77|12404.77|12404.77|12404.77|12404.77|12404.77|0
1638786920000|2021-12-06 10:35:20|12406|12406|12404.77|12404.77|12407.23|12407.23|12404.77|12404.77|0
1638786930000|2021-12-06 10:35:30|12403.53|12403.53|12400.35|12400.35|12403.53|12403.53|12399.84|12399.84|0
1638786940000|2021-12-06 10:35:40|12399.12|12399.12|12398.21|12398.21|12400.35|12400.35|12398.21|12398.21|0
1638786950000|2021-12-06 10:35:50|12396.98|12396.98|12394.27|12394.27|12396.98|12396.98|12394.16|12394.16|0
1638786960000|2021-12-06 10:36:00|12396.73|12396.73|12396.73|12396.73|12396.73|12396.73|12396.73|12396.73|0
1638786970000|2021-12-06 10:36:10|12395.5|12395.5|12396.51|12396.51|12396.51|12396.51|12395.5|12395.5|0
1638786990000|2021-12-06 10:36:30|12398.97|12398.97|12398.97|12398.97|12398.97|12398.97|12398.97|12398.97|0
1638787000000|2021-12-06 10:36:40|12397.74|12397.74|12397.6|12397.6|12397.74|12397.74|12396.37|12396.37|0
1638787030000|2021-12-06 10:37:10|12396.6|12396.6|12396.43|12396.43|12396.6|12396.6|12396.43|12396.43|0
1638787050000|2021-12-06 10:37:30|12397.43|12397.43|12401.13|12401.13|12401.13|12401.13|12397.43|12397.43|0
1638787060000|2021-12-06 10:37:40|12402.13|12402.13|12400.9|12400.9|12404.6|12404.6|12400.9|12400.9|0
1638787080000|2021-12-06 10:38:00|12402.13|12402.13|12403.36|12403.36|12403.36|12403.36|12402.13|12402.13|0
1638787090000|2021-12-06 10:38:10|12402.13|12402.13|12403.14|12403.14|12404.15|12404.15|12402.13|12402.13|0
1638787100000|2021-12-06 10:38:20|12404.15|12404.15|12407.84|12407.84|12407.84|12407.84|12404.15|12404.15|0
1638787130000|2021-12-06 10:38:50|12408.08|12408.08|12406.84|12406.84|12408.08|12408.08|12406.84|12406.84|0
1638787140000|2021-12-06 10:39:00|12405.84|12405.84|12406.55|12406.55|12406.55|12406.55|12405.84|12405.84|0
1638787150000|2021-12-06 10:39:10|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|12406.19|0
1638787160000|2021-12-06 10:39:20|12407.2|12407.2|12407.2|12407.2|12407.2|12407.2|12407.2|12407.2|0
1638787190000|2021-12-06 10:39:50|12407.03|12407.03|12405.8|12405.8|12407.03|12407.03|12405.8|12405.8|0
1638787200000|2021-12-06 10:40:00|12404.57|12404.57|12399.98|12399.98|12404.57|12404.57|12399.72|12399.72|0
1638787220000|2021-12-06 10:40:20|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|0
1638787230000|2021-12-06 10:40:30|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|12399.98|0
1638787250000|2021-12-06 10:40:50|12400.69|12400.69|12400.34|12400.34|12400.69|12400.69|12400.34|12400.34|0
1638787260000|2021-12-06 10:41:00|12400.77|12400.77|12397.53|12397.53|12400.77|12400.77|12397.53|12397.53|0
1638787270000|2021-12-06 10:41:10|12397.1|12397.1|12397.1|12397.1|12397.1|12397.1|12397.1|12397.1|0
1638787310000|2021-12-06 10:41:50|12397.27|12397.27|12398.33|12398.33|12398.5|12398.5|12397.27|12397.27|0
1638787320000|2021-12-06 10:42:00|12398.84|12398.84|12398.84|12398.84|12398.84|12398.84|12398.84|12398.84|0
1638787340000|2021-12-06 10:42:20|12398.6|12398.6|12398.82|12398.82|12398.82|12398.82|12398.6|12398.6|0
1638787350000|2021-12-06 10:42:30|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|12401.28|0
1638787360000|2021-12-06 10:42:40|12402.29|12402.29|12402.29|12402.29|12402.29|12402.29|12402.29|12402.29|0
1638787370000|2021-12-06 10:42:50|12401.06|12401.06|12401.06|12401.06|12401.06|12401.06|12401.06|12401.06|0
1638787400000|2021-12-06 10:43:20|12400.89|12400.89|12400.49|12400.49|12400.89|12400.89|12400.49|12400.49|0
1638787420000|2021-12-06 10:43:40|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|12400.08|0
1638787440000|2021-12-06 10:44:00|12400.44|12400.44|12401.66|12401.66|12401.66|12401.66|12400.44|12400.44|0
1638787450000|2021-12-06 10:44:10|12402.89|12402.89|12402.89|12402.89|12402.89|12402.89|12402.89|12402.89|0
1638787460000|2021-12-06 10:44:20|12401.66|12401.66|12400.65|12400.65|12401.66|12401.66|12400.65|12400.65|0
1638787480000|2021-12-06 10:44:40|12399.42|12399.42|12399.42|12399.42|12399.42|12399.42|12399.42|12399.42|0
1638787490000|2021-12-06 10:44:50|12399.07|12399.07|12396.19|12396.19|12399.07|12399.07|12395.95|12395.95|0
1638787500000|2021-12-06 10:45:00|12398.65|12398.65|12397.42|12397.42|12398.65|12398.65|12397.42|12397.42|0
1638787510000|2021-12-06 10:45:10|12397.2|12397.2|12398.36|12398.36|12398.36|12398.36|12397.2|12397.2|0
1638787530000|2021-12-06 10:45:30|12397.9|12397.9|12397.68|12397.68|12397.9|12397.9|12397.68|12397.68|0
1638787560000|2021-12-06 10:46:00|12397.47|12397.47|12397.47|12397.47|12397.47|12397.47|12397.47|12397.47|0
1638787570000|2021-12-06 10:46:10|12397.82|12397.82|12397.82|12397.82|12397.82|12397.82|12397.82|12397.82|0
1638787580000|2021-12-06 10:46:20|12396.59|12396.59|12392.9|12392.9|12396.59|12396.59|12392.9|12392.9|0
1638787590000|2021-12-06 10:46:30|12392.64|12392.64|12392.47|12392.47|12392.64|12392.64|12392.47|12392.47|0
1638787600000|2021-12-06 10:46:40|12391.24|12391.24|12391.24|12391.24|12391.24|12391.24|12390.23|12390.23|0
1638787610000|2021-12-06 10:46:50|12390.97|12390.97|12391.49|12391.49|12391.49|12391.49|12390.49|12390.49|0
1638787620000|2021-12-06 10:47:00|12392.5|12392.5|12392.85|12392.85|12392.85|12392.85|12392.5|12392.5|0
1638787630000|2021-12-06 10:47:10|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|0
1638787640000|2021-12-06 10:47:20|12394.62|12394.62|12394.1|12394.1|12394.62|12394.62|12394.1|12394.1|0
1638787650000|2021-12-06 10:47:30|12394.27|12394.27|12394.1|12394.1|12394.27|12394.27|12394.1|12394.1|0
1638787660000|2021-12-06 10:47:40|12394.26|12394.26|12398.28|12398.28|12398.28|12398.28|12394.26|12394.26|0
1638787670000|2021-12-06 10:47:50|12397.28|12397.28|12397.28|12397.28|12397.28|12397.28|12397.28|12397.28|0
1638787680000|2021-12-06 10:48:00|12398.94|12398.94|12401.54|12401.54|12401.54|12401.54|12398.94|12398.94|0
1638787690000|2021-12-06 10:48:10|12402.54|12402.54|12402.98|12402.98|12402.98|12402.98|12402.54|12402.54|0
1638787700000|2021-12-06 10:48:20|12400.96|12400.96|12399.96|12399.96|12400.96|12400.96|12399.96|12399.96|0
1638787720000|2021-12-06 10:48:40|12401.19|12401.19|12402.42|12402.42|12402.42|12402.42|12401.19|12401.19|0
1638787750000|2021-12-06 10:49:10|12406.44|12406.44|12405.44|12405.44|12406.44|12406.44|12405.44|12405.44|0
1638787760000|2021-12-06 10:49:20|12405.92|12405.92|12405.92|12405.92|12405.92|12405.92|12405.92|12405.92|0
1638787780000|2021-12-06 10:49:40|12404.69|12404.69|12401.67|12401.67|12404.69|12404.69|12400.44|12400.44|0
1638787790000|2021-12-06 10:49:50|12400.44|12400.44|12400.44|12400.44|12400.44|12400.44|12400.44|12400.44|0
1638787800000|2021-12-06 10:50:00|12401.44|12401.44|12402.45|12402.45|12402.45|12402.45|12401.44|12401.44|0
1638787810000|2021-12-06 10:50:10|12403.68|12403.68|12402.45|12402.45|12403.68|12403.68|12402.45|12402.45|0
1638787820000|2021-12-06 10:50:20|12402.81|12402.81|12402.81|12402.81|12402.81|12402.81|12402.81|12402.81|0
1638787830000|2021-12-06 10:50:30|12404.04|12404.04|12402.81|12402.81|12404.04|12404.04|12402.81|12402.81|0
1638787840000|2021-12-06 10:50:40|12403.07|12403.07|12405.71|12405.71|12405.71|12405.71|12403.07|12403.07|0
1638787850000|2021-12-06 10:50:50|12404.7|12404.7|12404.7|12404.7|12404.7|12404.7|12404.7|12404.7|0
1638787860000|2021-12-06 10:51:00|12404.43|12404.43|12401.97|12401.97|12404.43|12404.43|12401.97|12401.97|0
1638787880000|2021-12-06 10:51:20|12400.97|12400.97|12402.38|12402.38|12402.38|12402.38|12400.97|12400.97|0
1638787910000|2021-12-06 10:51:50|12402.21|12402.21|12403.57|12403.57|12403.57|12403.57|12402.21|12402.21|0
1638787920000|2021-12-06 10:52:00|12403.7|12403.7|12403.7|12403.7|12403.7|12403.7|12403.7|12403.7|0
1638787930000|2021-12-06 10:52:10|12404.06|12404.06|12404.27|12404.27|12404.27|12404.27|12404.06|12404.06|0
1638787940000|2021-12-06 10:52:20|12403.84|12403.84|12403.84|12403.84|12403.84|12403.84|12403.84|12403.84|0
1638787960000|2021-12-06 10:52:40|12403.79|12403.79|12405.02|12405.02|12405.02|12405.02|12403.79|12403.79|0
1638787970000|2021-12-06 10:52:50|12403.79|12403.79|12402.56|12402.56|12403.79|12403.79|12402.56|12402.56|0
1638787990000|2021-12-06 10:53:10|12402.48|12402.48|12407.79|12407.79|12407.79|12407.79|12402.48|12402.48|0
1638788000000|2021-12-06 10:53:20|12406.56|12406.56|12406.25|12406.25|12406.56|12406.56|12406.25|12406.25|0
1638788010000|2021-12-06 10:53:30|12404.24|12404.24|12404.24|12404.24|12404.24|12404.24|12404.24|12404.24|0
1638788020000|2021-12-06 10:53:40|12404.6|12404.6|12404.6|12404.6|12404.6|12404.6|12404.6|12404.6|0
1638788040000|2021-12-06 10:54:00|12405.6|12405.6|12405.25|12405.25|12405.6|12405.6|12405.25|12405.25|0
1638788060000|2021-12-06 10:54:20|12405.42|12405.42|12405.42|12405.42|12405.42|12405.42|12405.42|12405.42|0
1638788070000|2021-12-06 10:54:30|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|12407.43|0
1638788080000|2021-12-06 10:54:40|12407.33|12407.33|12407.33|12407.33|12407.33|12407.33|12407.33|12407.33|0
1638788090000|2021-12-06 10:54:50|12408.56|12408.56|12408.56|12408.56|12408.56|12408.56|12408.56|12408.56|0
1638788100000|2021-12-06 10:55:00|12407.55|12407.55|12406.73|12406.73|12407.55|12407.55|12406.73|12406.73|0
1638788120000|2021-12-06 10:55:20|12407.97|12407.97|12407.66|12407.66|12407.97|12407.97|12407.66|12407.66|0
1638788130000|2021-12-06 10:55:30|12406.65|12406.65|12406.65|12406.65|12407.88|12407.88|12406.65|12406.65|0
1638788160000|2021-12-06 10:56:00|12406.48|12406.48|12406.61|12406.61|12406.61|12406.61|12406.48|12406.48|0
1638788170000|2021-12-06 10:56:10|12405.38|12405.38|12404.15|12404.15|12405.38|12405.38|12404.15|12404.15|0
1638788200000|2021-12-06 10:56:40|12403.67|12403.67|12403.67|12403.67|12403.67|12403.67|12403.67|12403.67|0
1638788220000|2021-12-06 10:57:00|12403.43|12403.43|12405.9|12405.9|12405.9|12405.9|12403.43|12403.43|0
1638788240000|2021-12-06 10:57:20|12405.58|12405.58|12403.7|12403.7|12405.58|12405.58|12403.7|12403.7|0
1638788250000|2021-12-06 10:57:30|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|12403.94|0
1638788280000|2021-12-06 10:58:00|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|12404.07|0
1638788290000|2021-12-06 10:58:10|12403.06|12403.06|12405.3|12405.3|12405.3|12405.3|12403.06|12403.06|0
1638788300000|2021-12-06 10:58:20|12405.2|12405.2|12405.2|12405.2|12405.2|12405.2|12405.2|12405.2|0
1638788310000|2021-12-06 10:58:30|12405.42|12405.42|12405.42|12405.42|12405.42|12405.42|12405.42|12405.42|0
1638788320000|2021-12-06 10:58:40|12405.66|12405.66|12404.41|12404.41|12405.66|12405.66|12404.41|12404.41|0
1638788330000|2021-12-06 10:58:50|12404.93|12404.93|12404.93|12404.93|12404.93|12404.93|12404.93|12404.93|0
1638788340000|2021-12-06 10:59:00|12404.82|12404.82|12408.52|12408.52|12408.52|12408.52|12404.82|12404.82|0
1638788350000|2021-12-06 10:59:10|12407.29|12407.29|12404.82|12404.82|12407.29|12407.29|12404.82|12404.82|0
1638788370000|2021-12-06 10:59:30|12403.82|12403.82|12403.6|12403.6|12403.82|12403.82|12403.6|12403.6|0
1638788380000|2021-12-06 10:59:40|12403.09|12403.09|12402.59|12402.59|12403.09|12403.09|12402.59|12402.59|0
1638788390000|2021-12-06 10:59:50|12402.83|12402.83|12404.07|12404.07|12404.07|12404.07|12402.83|12402.83|0
1638788400000|2021-12-06 11:00:00|12404.5|12404.5|12404.5|12404.5|12404.5|12404.5|12404.5|12404.5|0
1638788420000|2021-12-06 11:00:20|12405.73|12405.73|12405.56|12405.56|12405.73|12405.73|12405.56|12405.56|0
1638788430000|2021-12-06 11:00:30|12405.4|12405.4|12405.14|12405.14|12405.4|12405.4|12405.14|12405.14|0
1638788450000|2021-12-06 11:00:50|12405.38|12405.38|12405.02|12405.02|12405.38|12405.38|12405.02|12405.02|0
1638788460000|2021-12-06 11:01:00|12404.97|12404.97|12404.87|12404.87|12404.97|12404.97|12404.87|12404.87|0
1638788480000|2021-12-06 11:01:20|12405.07|12405.07|12405.07|12405.07|12405.07|12405.07|12405.07|12405.07|0
1638788490000|2021-12-06 11:01:30|12404.59|12404.59|12404.37|12404.37|12404.59|12404.59|12404.37|12404.37|0
1638788500000|2021-12-06 11:01:40|12404.78|12404.78|12403.55|12403.55|12404.78|12404.78|12403.55|12403.55|0
1638788530000|2021-12-06 11:02:10|12403.71|12403.71|12403.71|12403.71|12403.71|12403.71|12403.71|12403.71|0
1638788540000|2021-12-06 11:02:20|12401.69|12401.69|12399.23|12399.23|12401.69|12401.69|12399.23|12399.23|0
1638788550000|2021-12-06 11:02:30|12398|12398|12398|12398|12398|12398|12396.77|12396.77|0
1638788570000|2021-12-06 11:02:50|12396.99|12396.99|12397.21|12397.21|12397.21|12397.21|12396.99|12396.99|0
1638788580000|2021-12-06 11:03:00|12396.94|12396.94|12399.41|12399.41|12399.41|12399.41|12396.94|12396.94|0
1638788590000|2021-12-06 11:03:10|12399.14|12399.14|12399.67|12399.67|12399.67|12399.67|12399.14|12399.14|0
1638788610000|2021-12-06 11:03:30|12400.68|12400.68|12400.68|12400.68|12400.68|12400.68|12400.68|12400.68|0
1638788620000|2021-12-06 11:03:40|12401.91|12401.91|12402.32|12402.32|12402.32|12402.32|12401.91|12401.91|0
1638788630000|2021-12-06 11:03:50|12401.09|12401.09|12401.09|12401.09|12401.09|12401.09|12401.09|12401.09|0
1638788640000|2021-12-06 11:04:00|12401.17|12401.17|12400.9|12400.9|12401.17|12401.17|12399.4|12399.4|0
1638788670000|2021-12-06 11:04:30|12400.71|12400.71|12400.52|12400.52|12400.71|12400.71|12400.52|12400.52|0
1638788690000|2021-12-06 11:04:50|12400.01|12400.01|12395.53|12395.53|12400.01|12400.01|12395.53|12395.53|0
1638788700000|2021-12-06 11:05:00|12395.29|12395.29|12390.86|12390.86|12395.29|12395.29|12390.86|12390.86|0
1638788730000|2021-12-06 11:05:30|12390.35|12390.35|12390.52|12390.52|12390.52|12390.52|12389.29|12389.29|0
1638788740000|2021-12-06 11:05:40|12390.44|12390.44|12390.19|12390.19|12390.44|12390.44|12389.79|12389.79|0
1638788750000|2021-12-06 11:05:50|12391.42|12391.42|12391.42|12391.42|12391.42|12391.42|12391.42|12391.42|0
1638788760000|2021-12-06 11:06:00|12391.6|12391.6|12392.6|12392.6|12392.6|12392.6|12391.6|12391.6|0
1638788790000|2021-12-06 11:06:30|12393.83|12393.83|12393.83|12393.83|12393.83|12393.83|12393.83|12393.83|0
1638788800000|2021-12-06 11:06:40|12395.06|12395.06|12395.06|12395.06|12395.06|12395.06|12395.06|12395.06|0
1638788810000|2021-12-06 11:06:50|12396.29|12396.29|12396.29|12396.29|12396.29|12396.29|12396.29|12396.29|0
1638788820000|2021-12-06 11:07:00|12396.12|12396.12|12396.12|12396.12|12396.12|12396.12|12396.12|12396.12|0
1638788840000|2021-12-06 11:07:20|12395.91|12395.91|12395.91|12395.91|12395.91|12395.91|12395.91|12395.91|0
1638788850000|2021-12-06 11:07:30|12396.08|12396.08|12396.08|12396.08|12396.08|12396.08|12396.08|12396.08|0
1638788860000|2021-12-06 11:07:40|12396.49|12396.49|12396.68|12396.68|12397.49|12397.49|12396.49|12396.49|0
1638788870000|2021-12-06 11:07:50|12396.83|12396.83|12396.53|12396.53|12396.98|12396.98|12396.53|12396.53|0
1638788910000|2021-12-06 11:08:30|12395.29|12395.29|12395.29|12395.29|12395.29|12395.29|12395.29|12395.29|0
1638788930000|2021-12-06 11:08:50|12394.29|12394.29|12394.29|12394.29|12394.29|12394.29|12394.29|12394.29|0
1638788960000|2021-12-06 11:09:20|12394.7|12394.7|12394.95|12394.95|12394.95|12394.95|12394.7|12394.7|0
1638788970000|2021-12-06 11:09:30|12394.74|12394.74|12394.74|12394.74|12394.74|12394.74|12394.74|12394.74|0
1638788990000|2021-12-06 11:09:50|12394.5|12394.5|12395.51|12395.51|12395.51|12395.51|12394.5|12394.5|0
1638789000000|2021-12-06 11:10:00|12395.92|12395.92|12395.92|12395.92|12395.92|12395.92|12395.92|12395.92|0
1638789010000|2021-12-06 11:10:10|12396.92|12396.92|12400.39|12400.39|12401.62|12401.62|12396.92|12396.92|0
1638789030000|2021-12-06 11:10:30|12400.9|12400.9|12400.9|12400.9|12400.9|12400.9|12400.9|12400.9|0
1638789060000|2021-12-06 11:11:00|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|0
1638789070000|2021-12-06 11:11:10|12398.89|12398.89|12398.89|12398.89|12398.89|12398.89|12398.89|12398.89|0
1638789090000|2021-12-06 11:11:30|12398.54|12398.54|12396.07|12396.07|12398.54|12398.54|12396.07|12396.07|0
1638789100000|2021-12-06 11:11:40|12394.84|12394.84|12394.84|12394.84|12394.84|12394.84|12394.84|12394.84|0
1638789110000|2021-12-06 11:11:50|12394.94|12394.94|12393.58|12393.58|12394.94|12394.94|12393.58|12393.58|0
1638789130000|2021-12-06 11:12:10|12395.6|12395.6|12395.7|12395.7|12395.7|12395.7|12395.6|12395.6|0
1638789140000|2021-12-06 11:12:20|12396.93|12396.93|12396.93|12396.93|12398.16|12398.16|12396.93|12396.93|0
1638789150000|2021-12-06 11:12:30|12395.7|12395.7|12395.7|12395.7|12395.7|12395.7|12395.7|12395.7|0
1638789160000|2021-12-06 11:12:40|12395.58|12395.58|12396.81|12396.81|12396.81|12396.81|12395.58|12395.58|0
1638789170000|2021-12-06 11:12:50|12396.94|12396.94|12397.07|12397.07|12397.07|12397.07|12396.94|12396.94|0
1638789180000|2021-12-06 11:13:00|12397.78|12397.78|12397.78|12397.78|12397.78|12397.78|12397.78|12397.78|0
1638789190000|2021-12-06 11:13:10|12398.05|12398.05|12398.05|12398.05|12398.05|12398.05|12398.05|12398.05|0
1638789200000|2021-12-06 11:13:20|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|12397.88|0
1638789260000|2021-12-06 11:14:20|12397.58|12397.58|12397.16|12397.16|12397.58|12397.58|12396.35|12396.35|0
1638789270000|2021-12-06 11:14:30|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|12397.32|0
1638789280000|2021-12-06 11:14:40|12398.14|12398.14|12398.14|12398.14|12398.14|12398.14|12398.14|12398.14|0
1638789290000|2021-12-06 11:14:50|12398.34|12398.34|12398.34|12398.34|12398.47|12398.47|12398.34|12398.34|0
1638789300000|2021-12-06 11:15:00|12398.51|12398.51|12398.31|12398.31|12398.51|12398.51|12398.31|12398.31|0
1638789310000|2021-12-06 11:15:10|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|12398.45|0
1638789320000|2021-12-06 11:15:20|12398.1|12398.1|12398.45|12398.45|12398.45|12398.45|12398.1|12398.1|0
1638789330000|2021-12-06 11:15:30|12399.69|12399.69|12399.69|12399.69|12399.69|12399.69|12399.69|12399.69|0
1638789350000|2021-12-06 11:15:50|12398.45|12398.45|12399.7|12399.7|12399.7|12399.7|12398.45|12398.45|0
1638789370000|2021-12-06 11:16:10|12399.57|12399.57|12399.57|12399.57|12399.57|12399.57|12399.57|12399.57|0
1638789380000|2021-12-06 11:16:20|12399.78|12399.78|12399.78|12399.78|12399.78|12399.78|12399.78|12399.78|0
1638789400000|2021-12-06 11:16:40|12398.55|12398.55|12398.55|12398.55|12398.55|12398.55|12398.55|12398.55|0
1638789410000|2021-12-06 11:16:50|12398.59|12398.59|12398.59|12398.59|12398.59|12398.59|12398.59|12398.59|0
1638789420000|2021-12-06 11:17:00|12398.78|12398.78|12400.01|12400.01|12400.01|12400.01|12398.78|12398.78|0
1638789430000|2021-12-06 11:17:10|12400.2|12400.2|12400.2|12400.2|12400.2|12400.2|12400.2|12400.2|0
1638789450000|2021-12-06 11:17:30|12400.31|12400.31|12400.31|12400.31|12400.31|12400.31|12400.31|12400.31|0
1638789460000|2021-12-06 11:17:40|12400.71|12400.71|12400.71|12400.71|12400.71|12400.71|12400.71|12400.71|0
1638789470000|2021-12-06 11:17:50|12400.46|12400.46|12400.87|12400.87|12400.87|12400.87|12400.46|12400.46|0
1638789480000|2021-12-06 11:18:00|12401.88|12401.88|12401.88|12401.88|12401.88|12401.88|12401.88|12401.88|0
1638789490000|2021-12-06 11:18:10|12403.29|12403.29|12405.26|12405.26|12405.26|12405.26|12403.29|12403.29|0
1638789500000|2021-12-06 11:18:20|12404.19|12404.19|12402.96|12402.96|12404.19|12404.19|12402.96|12402.96|0
1638789510000|2021-12-06 11:18:30|12402.44|12402.44|12402.23|12402.23|12402.44|12402.44|12402.23|12402.23|0
1638789520000|2021-12-06 11:18:40|12402.58|12402.58|12402.23|12402.23|12402.58|12402.58|12402.23|12402.23|0
1638789540000|2021-12-06 11:19:00|12403.46|12403.46|12403.46|12403.46|12403.46|12403.46|12403.46|12403.46|0
1638789590000|2021-12-06 11:19:50|12402.23|12402.23|12401.25|12401.25|12403.71|12403.71|12401.25|12401.25|0
1638789600000|2021-12-06 11:20:00|12402.48|12402.48|12402.48|12402.48|12402.48|12402.48|12402.48|12402.48|0
1638789610000|2021-12-06 11:20:10|12401.47|12401.47|12401.47|12401.47|12401.47|12401.47|12401.47|12401.47|0
1638789620000|2021-12-06 11:20:20|12402.48|12402.48|12404.12|12404.12|12404.12|12404.12|12402.48|12402.48|0
1638789650000|2021-12-06 11:20:50|12403.77|12403.77|12404.95|12404.95|12405.19|12405.19|12402.53|12402.53|0
1638789660000|2021-12-06 11:21:00|12405.08|12405.08|12404.95|12404.95|12405.08|12405.08|12404.95|12404.95|0
1638789700000|2021-12-06 11:21:40|12404.89|12404.89|12404.89|12404.89|12404.89|12404.89|12404.89|12404.89|0
1638789740000|2021-12-06 11:22:20|12403.89|12403.89|12403.89|12403.89|12403.89|12403.89|12403.89|12403.89|0
1638789750000|2021-12-06 11:22:30|12404.89|12404.89|12404.91|12404.91|12404.91|12404.91|12404.89|12404.89|0
1638789770000|2021-12-06 11:22:50|12405.18|12405.18|12410.17|12410.17|12410.17|12410.17|12405.18|12405.18|0
1638789780000|2021-12-06 11:23:00|12409.52|12409.52|12409.11|12409.11|12409.93|12409.93|12409.11|12409.11|0
1638789790000|2021-12-06 11:23:10|12409.33|12409.33|12409.33|12409.33|12411.79|12411.79|12409.33|12409.33|0
1638789800000|2021-12-06 11:23:20|12410.56|12410.56|12410.91|12410.91|12410.91|12410.91|12410.56|12410.56|0
1638789810000|2021-12-06 11:23:30|12410.96|12410.96|12410.96|12410.96|12410.96|12410.96|12410.96|12410.96|0
1638789820000|2021-12-06 11:23:40|12410.71|12410.71|12411.94|12411.94|12411.94|12411.94|12410.71|12410.71|0
1638789830000|2021-12-06 11:23:50|12409.48|12409.48|12407.01|12407.01|12409.48|12409.48|12407.01|12407.01|0
1638789840000|2021-12-06 11:24:00|12406.01|12406.01|12408.47|12408.47|12408.47|12408.47|12406.01|12406.01|0
1638789850000|2021-12-06 11:24:10|12409.29|12409.29|12409.29|12409.29|12409.29|12409.29|12409.29|12409.29|0
1638789860000|2021-12-06 11:24:20|12410.11|12410.11|12410.11|12410.11|12410.11|12410.11|12410.11|12410.11|0
1638789920000|2021-12-06 11:25:20|12410.54|12410.54|12410.3|12410.3|12410.54|12410.54|12410.3|12410.3|0
1638789940000|2021-12-06 11:25:40|12409.07|12409.07|12410.43|12410.43|12410.43|12410.43|12409.07|12409.07|0
1638789950000|2021-12-06 11:25:50|12409.2|12409.2|12407.66|12407.66|12409.2|12409.2|12407.66|12407.66|0
1638789960000|2021-12-06 11:26:00|12407.83|12407.83|12411.29|12411.29|12411.29|12411.29|12407.83|12407.83|0
1638789970000|2021-12-06 11:26:10|12412.52|12412.52|12412.52|12412.52|12412.52|12412.52|12412.52|12412.52|0
1638789990000|2021-12-06 11:26:30|12413.75|12413.75|12413.75|12413.75|12413.75|12413.75|12413.75|12413.75|0
1638790030000|2021-12-06 11:27:10|12414.46|12414.46|12414.73|12414.73|12414.73|12414.73|12414.46|12414.46|0
1638790050000|2021-12-06 11:27:30|12414.78|12414.78|12414.78|12414.78|12414.78|12414.78|12414.78|12414.78|0
1638790070000|2021-12-06 11:27:50|12414.26|12414.26|12414.26|12414.26|12414.26|12414.26|12414.26|12414.26|0
1638790080000|2021-12-06 11:28:00|12413.25|12413.25|12413.25|12413.25|12413.25|12413.25|12413.25|12413.25|0
1638790090000|2021-12-06 11:28:10|12413.52|12413.52|12413.62|12413.62|12413.62|12413.62|12413.52|12413.52|0
1638790110000|2021-12-06 11:28:30|12412.39|12412.39|12412.39|12412.39|12412.39|12412.39|12412.39|12412.39|0
1638790140000|2021-12-06 11:29:00|12411.57|12411.57|12410.56|12410.56|12411.57|12411.57|12410.56|12410.56|0
1638790150000|2021-12-06 11:29:10|12409.56|12409.56|12409.2|12409.2|12409.56|12409.56|12409.2|12409.2|0
1638790160000|2021-12-06 11:29:20|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|0
1638790170000|2021-12-06 11:29:30|12408.76|12408.76|12407.75|12407.75|12408.76|12408.76|12407.75|12407.75|0
1638790180000|2021-12-06 11:29:40|12406.52|12406.52|12406.52|12406.52|12406.52|12406.52|12406.52|12406.52|0
1638790190000|2021-12-06 11:29:50|12405.29|12405.29|12404.06|12404.06|12405.29|12405.29|12404.06|12404.06|0
1638790200000|2021-12-06 11:30:00|12405.29|12405.29|12405.44|12405.44|12405.44|12405.44|12405.29|12405.29|0
1638790220000|2021-12-06 11:30:20|12406.68|12406.68|12405.44|12405.44|12406.68|12406.68|12405.44|12405.44|0
1638790230000|2021-12-06 11:30:30|12405.09|12405.09|12405.09|12405.09|12405.09|12405.09|12405.09|12405.09|0
1638790240000|2021-12-06 11:30:40|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|12405.24|0
1638790250000|2021-12-06 11:30:50|12406.25|12406.25|12406.49|12406.49|12406.49|12406.49|12406.25|12406.25|0
1638790280000|2021-12-06 11:31:20|12406.27|12406.27|12405.97|12405.97|12406.97|12406.97|12405.97|12405.97|0
1638790290000|2021-12-06 11:31:30|12405.59|12405.59|12405.59|12405.59|12405.59|12405.59|12405.59|12405.59|0
1638790300000|2021-12-06 11:31:40|12405.33|12405.33|12405.33|12405.33|12405.33|12405.33|12405.33|12405.33|0
1638790310000|2021-12-06 11:31:50|12404.09|12404.09|12404.09|12404.09|12404.09|12404.09|12404.09|12404.09|0
1638790320000|2021-12-06 11:32:00|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|0
1638790350000|2021-12-06 11:32:30|12404.72|12404.72|12404.72|12404.72|12404.72|12404.72|12404.72|12404.72|0
1638790370000|2021-12-06 11:32:50|12403.71|12403.71|12402.54|12402.54|12403.71|12403.71|12402.54|12402.54|0
1638790430000|2021-12-06 11:33:50|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|12403.55|0
1638790460000|2021-12-06 11:34:20|12402.9|12402.9|12403.11|12403.11|12403.11|12403.11|12402.9|12402.9|0
1638790480000|2021-12-06 11:34:40|12403.27|12403.27|12403.05|12403.05|12403.27|12403.27|12403.05|12403.05|0
1638790490000|2021-12-06 11:34:50|12403.93|12403.93|12404.28|12404.28|12404.28|12404.28|12403.93|12403.93|0
1638790500000|2021-12-06 11:35:00|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|12403.88|0
1638790530000|2021-12-06 11:35:30|12403.61|12403.61|12403.61|12403.61|12403.61|12403.61|12403.61|12403.61|0
1638790580000|2021-12-06 11:36:20|12403.85|12403.85|12403.79|12403.79|12403.85|12403.85|12403.79|12403.79|0
1638790610000|2021-12-06 11:36:50|12405.03|12405.03|12405.03|12405.03|12405.03|12405.03|12405.03|12405.03|0
1638790620000|2021-12-06 11:37:00|12404.97|12404.97|12404.97|12404.97|12404.97|12404.97|12404.97|12404.97|0
1638790630000|2021-12-06 11:37:10|12405.19|12405.19|12405.19|12405.19|12405.19|12405.19|12405.19|12405.19|0
1638790640000|2021-12-06 11:37:20|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|12406.42|0
1638790650000|2021-12-06 11:37:30|12406.05|12406.05|12406.05|12406.05|12406.05|12406.05|12406.05|12406.05|0
1638790660000|2021-12-06 11:37:40|12406.26|12406.26|12406.26|12406.26|12406.26|12406.26|12406.26|12406.26|0
1638790670000|2021-12-06 11:37:50|12406.53|12406.53|12406.53|12406.53|12406.53|12406.53|12406.53|12406.53|0
1638790680000|2021-12-06 11:38:00|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|0
1638790690000|2021-12-06 11:38:10|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|12408.1|0
1638790730000|2021-12-06 11:38:50|12408.36|12408.36|12408.36|12408.36|12408.36|12408.36|12408.36|12408.36|0
1638790770000|2021-12-06 11:39:30|12408.71|12408.71|12412.39|12412.39|12412.39|12412.39|12408.71|12408.71|0
1638790810000|2021-12-06 11:40:10|12412.17|12412.17|12412.17|12412.17|12412.17|12412.17|12412.17|12412.17|0
1638790830000|2021-12-06 11:40:30|12412.99|12412.99|12412.99|12412.99|12412.99|12412.99|12412.99|12412.99|0
1638790840000|2021-12-06 11:40:40|12412.62|12412.62|12412.33|12412.33|12412.62|12412.62|12411.62|12411.62|0
1638790860000|2021-12-06 11:41:00|12413.56|12413.56|12413.56|12413.56|12413.56|12413.56|12413.56|12413.56|0
1638790870000|2021-12-06 11:41:10|12413.97|12413.97|12413.97|12413.97|12413.97|12413.97|12413.97|12413.97|0
1638790880000|2021-12-06 11:41:20|12413.89|12413.89|12413.55|12413.55|12413.89|12413.89|12413.55|12413.55|0
1638790890000|2021-12-06 11:41:30|12412.32|12412.32|12412.32|12412.32|12412.32|12412.32|12412.32|12412.32|0
1638790900000|2021-12-06 11:41:40|12412.08|12412.08|12412.08|12412.08|12412.08|12412.08|12412.08|12412.08|0
1638790920000|2021-12-06 11:42:00|12412.34|12412.34|12414.49|12414.49|12414.49|12414.49|12412.34|12412.34|0
1638790940000|2021-12-06 11:42:20|12414.92|12414.92|12416.15|12416.15|12416.15|12416.15|12414.92|12414.92|0
1638790950000|2021-12-06 11:42:30|12414.92|12414.92|12414.92|12414.92|12414.92|12414.92|12414.92|12414.92|0
1638790960000|2021-12-06 11:42:40|12413.91|12413.91|12413.91|12413.91|12413.91|12413.91|12413.91|12413.91|0
1638790970000|2021-12-06 11:42:50|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|12413.93|0
1638790980000|2021-12-06 11:43:00|12414.94|12414.94|12414.48|12414.48|12414.94|12414.94|12414.48|12414.48|0
1638790990000|2021-12-06 11:43:10|12415.71|12415.71|12415.93|12415.93|12416.12|12416.12|12415.71|12415.71|0
1638791030000|2021-12-06 11:43:50|12414.7|12414.7|12414.7|12414.7|12414.7|12414.7|12414.7|12414.7|0
1638791060000|2021-12-06 11:44:20|12417.16|12417.16|12418.13|12418.13|12418.13|12418.13|12416.9|12416.9|0
1638791070000|2021-12-06 11:44:30|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|12419.13|0
1638791090000|2021-12-06 11:44:50|12419.54|12419.54|12420.69|12420.69|12420.69|12420.69|12419.54|12419.54|0
1638791100000|2021-12-06 11:45:00|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|0
1638791110000|2021-12-06 11:45:10|12420.89|12420.89|12420.89|12420.89|12420.89|12420.89|12420.89|12420.89|0
1638791120000|2021-12-06 11:45:20|12421.41|12421.41|12421.41|12421.41|12421.41|12421.41|12421.41|12421.41|0
1638791140000|2021-12-06 11:45:40|12421.82|12421.82|12423.05|12423.05|12423.05|12423.05|12421.82|12421.82|0
1638791150000|2021-12-06 11:45:50|12421.82|12421.82|12421.66|12421.66|12421.82|12421.82|12421.66|12421.66|0
1638791160000|2021-12-06 11:46:00|12420.43|12420.43|12420.43|12420.43|12420.43|12420.43|12420.43|12420.43|0
1638791170000|2021-12-06 11:46:10|12420.69|12420.69|12419.93|12419.93|12420.94|12420.94|12419.93|12419.93|0
1638791240000|2021-12-06 11:47:20|12420.11|12420.11|12421.75|12421.75|12421.75|12421.75|12420.11|12420.11|0
1638791250000|2021-12-06 11:47:30|12421.34|12421.34|12420.93|12420.93|12421.34|12421.34|12420.93|12420.93|0
1638791270000|2021-12-06 11:47:50|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|12420.52|0
1638791290000|2021-12-06 11:48:10|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|12420.73|0
1638791310000|2021-12-06 11:48:30|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|12420.91|0
1638791320000|2021-12-06 11:48:40|12420.5|12420.5|12420.5|12420.5|12420.5|12420.5|12420.5|12420.5|0
1638791390000|2021-12-06 11:49:50|12420.48|12420.48|12419.4|12419.4|12420.63|12420.63|12419.4|12419.4|0
1638791400000|2021-12-06 11:50:00|12418.99|12418.99|12418.73|12418.73|12419.23|12419.23|12418.73|12418.73|0
1638791410000|2021-12-06 11:50:10|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|0
1638791430000|2021-12-06 11:50:30|12419.82|12419.82|12421.26|12421.26|12421.26|12421.26|12419.82|12419.82|0
1638791440000|2021-12-06 11:50:40|12422.5|12422.5|12422.75|12422.75|12422.75|12422.75|12422.5|12422.5|0
1638791450000|2021-12-06 11:50:50|12423.11|12423.11|12423.11|12423.11|12423.11|12423.11|12423.11|12423.11|0
1638791460000|2021-12-06 11:51:00|12422.93|12422.93|12422.06|12422.06|12423.29|12423.29|12422.06|12422.06|0
1638791470000|2021-12-06 11:51:10|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|12422.23|0
1638791480000|2021-12-06 11:51:20|12422.44|12422.44|12422.44|12422.44|12422.44|12422.44|12422.44|12422.44|0
1638791490000|2021-12-06 11:51:30|12421.21|12421.21|12422.44|12422.44|12422.44|12422.44|12421.21|12421.21|0
1638791500000|2021-12-06 11:51:40|12423.68|12423.68|12423.77|12423.77|12423.89|12423.89|12423.68|12423.68|0
1638791510000|2021-12-06 11:51:50|12424.59|12424.59|12424.59|12424.59|12424.59|12424.59|12424.59|12424.59|0
1638791520000|2021-12-06 11:52:00|12424.42|12424.42|12424.42|12424.42|12424.42|12424.42|12424.42|12424.42|0
1638791540000|2021-12-06 11:52:20|12424.18|12424.18|12424.18|12424.18|12424.18|12424.18|12424.18|12424.18|0
1638791560000|2021-12-06 11:52:40|12424.28|12424.28|12424.28|12424.28|12424.28|12424.28|12424.28|12424.28|0
1638791570000|2021-12-06 11:52:50|12426.74|12426.74|12426.74|12426.74|12426.74|12426.74|12426.74|12426.74|0
1638791580000|2021-12-06 11:53:00|12427.15|12427.15|12429.56|12429.56|12429.56|12429.56|12427.15|12427.15|0
1638791590000|2021-12-06 11:53:10|12429.34|12429.34|12429.88|12429.88|12429.88|12429.88|12429.34|12429.34|0
1638791600000|2021-12-06 11:53:20|12430.23|12430.23|12431.3|12431.3|12431.3|12431.3|12430.23|12430.23|0
1638791640000|2021-12-06 11:54:00|12431.13|12431.13|12429.9|12429.9|12431.13|12431.13|12429.9|12429.9|0
1638791650000|2021-12-06 11:54:10|12430.26|12430.26|12430.26|12430.26|12430.26|12430.26|12430.26|12430.26|0
1638791670000|2021-12-06 11:54:30|12430.04|12430.04|12430.45|12430.45|12430.45|12430.45|12430.04|12430.04|0
1638791690000|2021-12-06 11:54:50|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|12430.67|0
1638791700000|2021-12-06 11:55:00|12430.4|12430.4|12430.97|12430.97|12431.63|12431.63|12430.4|12430.4|0
1638791740000|2021-12-06 11:55:40|12430.89|12430.89|12430.73|12430.73|12430.89|12430.89|12430.73|12430.73|0
1638791750000|2021-12-06 11:55:50|12430.38|12430.38|12430.03|12430.03|12430.38|12430.38|12430.03|12430.03|0
1638791760000|2021-12-06 11:56:00|12431.26|12431.26|12433.71|12433.71|12433.71|12433.71|12431.26|12431.26|0
1638791780000|2021-12-06 11:56:20|12434.72|12434.72|12434.27|12434.27|12435.15|12435.15|12433.92|12433.92|0
1638791790000|2021-12-06 11:56:30|12434.38|12434.38|12434.38|12434.38|12434.38|12434.38|12434.38|12434.38|0
1638791800000|2021-12-06 11:56:40|12434.51|12434.51|12434.51|12434.51|12434.51|12434.51|12434.51|12434.51|0
1638791820000|2021-12-06 11:57:00|12435.27|12435.27|12434.92|12434.92|12435.27|12435.27|12434.92|12434.92|0
1638791830000|2021-12-06 11:57:10|12433.68|12433.68|12433.68|12433.68|12433.68|12433.68|12433.68|12433.68|0
1638791840000|2021-12-06 11:57:20|12432.87|12432.87|12433.02|12433.02|12433.02|12433.02|12432.87|12432.87|0
1638791850000|2021-12-06 11:57:30|12433.73|12433.73|12432.88|12432.88|12433.73|12433.73|12432.72|12432.72|0
1638791860000|2021-12-06 11:57:40|12432.98|12432.98|12433.15|12433.15|12433.15|12433.15|12432.98|12432.98|0
1638791870000|2021-12-06 11:57:50|12432.93|12432.93|12432.93|12432.93|12432.93|12432.93|12432.93|12432.93|0
1638791880000|2021-12-06 11:58:00|12432.76|12432.76|12432.85|12432.85|12432.85|12432.85|12432.49|12432.49|0
1638791890000|2021-12-06 11:58:10|12432.63|12432.63|12431.4|12431.4|12432.63|12432.63|12431.4|12431.4|0
1638791910000|2021-12-06 11:58:30|12430.17|12430.17|12430.17|12430.17|12430.17|12430.17|12430.17|12430.17|0
1638791950000|2021-12-06 11:59:10|12430.3|12430.3|12430.3|12430.3|12430.3|12430.3|12430.3|12430.3|0
1638791970000|2021-12-06 11:59:30|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|12429.07|0
1638791980000|2021-12-06 11:59:40|12429.78|12429.78|12430.84|12430.84|12430.84|12430.84|12429.78|12429.78|0
1638792000000|2021-12-06 12:00:00|12430.97|12430.97|12430.74|12430.74|12431.1|12431.1|12430.74|12430.74|0
1638792010000|2021-12-06 12:00:10|12432.16|12432.16|12433.39|12433.39|12433.39|12433.39|12432.16|12432.16|0
1638792020000|2021-12-06 12:00:20|12432.16|12432.16|12432.16|12432.16|12432.16|12432.16|12431.93|12431.93|0
1638792060000|2021-12-06 12:01:00|12432.57|12432.57|12433|12433|12433|12433|12432.57|12432.57|0
1638792070000|2021-12-06 12:01:10|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|0
1638792080000|2021-12-06 12:01:20|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|12430.76|0
1638792090000|2021-12-06 12:01:30|12433.13|12433.13|12433.13|12433.13|12433.13|12433.13|12433.13|12433.13|0
1638792100000|2021-12-06 12:01:40|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|12433.61|0
1638792120000|2021-12-06 12:02:00|12433.84|12433.84|12433.89|12433.89|12433.89|12433.89|12433.84|12433.84|0
1638792130000|2021-12-06 12:02:10|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|12435.13|0
1638792150000|2021-12-06 12:02:30|12435.53|12435.53|12437.9|12437.9|12437.9|12437.9|12435.53|12435.53|0
1638792170000|2021-12-06 12:02:50|12437.73|12437.73|12439.13|12439.13|12439.13|12439.13|12437.73|12437.73|0
1638792180000|2021-12-06 12:03:00|12439.02|12439.02|12439.29|12439.29|12440.25|12440.25|12439.02|12439.02|0
1638792220000|2021-12-06 12:03:40|12439.65|12439.65|12439.65|12439.65|12439.65|12439.65|12439.65|12439.65|0
1638792230000|2021-12-06 12:03:50|12440|12440|12440|12440|12440|12440|12440|12440|0
1638792240000|2021-12-06 12:04:00|12439.65|12439.65|12439.4|12439.4|12440.11|12440.11|12438.88|12438.88|0
1638792270000|2021-12-06 12:04:30|12438.17|12438.17|12438.17|12438.17|12438.17|12438.17|12438.17|12438.17|0
1638792290000|2021-12-06 12:04:50|12437.17|12437.17|12437.17|12437.17|12437.17|12437.17|12437.17|12437.17|0
1638792300000|2021-12-06 12:05:00|12437.7|12437.7|12437.43|12437.43|12437.7|12437.7|12437.43|12437.43|0
1638792350000|2021-12-06 12:05:50|12438.66|12438.66|12438.66|12438.66|12438.66|12438.66|12438.66|12438.66|0
1638792360000|2021-12-06 12:06:00|12439.1|12439.1|12439.1|12439.1|12439.1|12439.1|12439.1|12439.1|0
1638792370000|2021-12-06 12:06:10|12442.12|12442.12|12442.53|12442.53|12442.53|12442.53|12442.12|12442.12|0
1638792390000|2021-12-06 12:06:30|12442.7|12442.7|12442.35|12442.35|12442.7|12442.7|12442.35|12442.35|0
1638792400000|2021-12-06 12:06:40|12442.14|12442.14|12442.14|12442.14|12442.14|12442.14|12442.14|12442.14|0
1638792410000|2021-12-06 12:06:50|12442.66|12442.66|12442.66|12442.66|12442.66|12442.66|12442.66|12442.66|0
1638792420000|2021-12-06 12:07:00|12443.01|12443.01|12442.52|12442.52|12443.53|12443.53|12442.52|12442.52|0
1638792440000|2021-12-06 12:07:20|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|12442.26|0
1638792460000|2021-12-06 12:07:40|12443.26|12443.26|12444.27|12444.27|12444.27|12444.27|12443.26|12443.26|0
1638792470000|2021-12-06 12:07:50|12444.44|12444.44|12444.44|12444.44|12444.44|12444.44|12444.44|12444.44|0
1638792500000|2021-12-06 12:08:20|12444.65|12444.65|12444.65|12444.65|12444.65|12444.65|12444.65|12444.65|0
1638792540000|2021-12-06 12:09:00|12445.66|12445.66|12443.42|12443.42|12445.66|12445.66|12443.42|12443.42|0
1638792550000|2021-12-06 12:09:10|12442.19|12442.19|12442.19|12442.19|12442.19|12442.19|12442.19|12442.19|0
1638792560000|2021-12-06 12:09:20|12441.67|12441.67|12443.15|12443.15|12443.15|12443.15|12441.67|12441.67|0
1638792570000|2021-12-06 12:09:30|12443|12443|12443|12443|12443|12443|12443|12443|0
1638792580000|2021-12-06 12:09:40|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|0
1638792600000|2021-12-06 12:10:00|12444.01|12444.01|12444.01|12444.01|12444.01|12444.01|12444.01|12444.01|0
1638792610000|2021-12-06 12:10:10|12443.66|12443.66|12444.01|12444.01|12444.01|12444.01|12443.66|12443.66|0
1638792650000|2021-12-06 12:10:50|12443.84|12443.84|12443.84|12443.84|12443.84|12443.84|12443.84|12443.84|0
1638792670000|2021-12-06 12:11:10|12444.25|12444.25|12444.25|12444.25|12444.25|12444.25|12444.25|12444.25|0
1638792680000|2021-12-06 12:11:20|12443.9|12443.9|12441.88|12441.88|12443.9|12443.9|12441.88|12441.88|0
1638792720000|2021-12-06 12:12:00|12442.24|12442.24|12442.24|12442.24|12442.24|12442.24|12442.24|12442.24|0
1638792730000|2021-12-06 12:12:10|12444.25|12444.25|12445.48|12445.48|12445.48|12445.48|12444.25|12444.25|0
1638792750000|2021-12-06 12:12:30|12446.22|12446.22|12446.43|12446.43|12446.43|12446.43|12446.22|12446.22|0
1638792780000|2021-12-06 12:13:00|12447.66|12447.66|12448.66|12448.66|12448.89|12448.89|12447.66|12447.66|0
1638792790000|2021-12-06 12:13:10|12448.42|12448.42|12448.42|12448.42|12448.42|12448.42|12448.42|12448.42|0
1638792820000|2021-12-06 12:13:40|12448.59|12448.59|12448.59|12448.59|12448.59|12448.59|12448.59|12448.59|0
1638792830000|2021-12-06 12:13:50|12448.44|12448.44|12448.54|12448.54|12448.54|12448.54|12448.44|12448.44|0
1638792840000|2021-12-06 12:14:00|12449.77|12449.77|12448.3|12448.3|12449.77|12449.77|12448.3|12448.3|0
1638792860000|2021-12-06 12:14:20|12448.1|12448.1|12447.79|12447.79|12448.15|12448.15|12447.79|12447.79|0
1638792870000|2021-12-06 12:14:30|12448.8|12448.8|12449.21|12449.21|12449.21|12449.21|12448.8|12448.8|0
1638792890000|2021-12-06 12:14:50|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|12448.2|0
1638792900000|2021-12-06 12:15:00|12447.85|12447.85|12449.08|12449.08|12449.08|12449.08|12447.85|12447.85|0
1638792910000|2021-12-06 12:15:10|12447.85|12447.85|12446.62|12446.62|12447.85|12447.85|12446.62|12446.62|0
1638792920000|2021-12-06 12:15:20|12445.39|12445.39|12444.98|12444.98|12445.39|12445.39|12444.98|12444.98|0
1638792930000|2021-12-06 12:15:30|12444.86|12444.86|12444.86|12444.86|12444.86|12444.86|12444.86|12444.86|0
1638792970000|2021-12-06 12:16:10|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|0
1638793000000|2021-12-06 12:16:40|12444.84|12444.84|12444.84|12444.84|12444.84|12444.84|12444.84|12444.84|0
1638793030000|2021-12-06 12:17:10|12443.83|12443.83|12443.83|12443.83|12443.83|12443.83|12443.83|12443.83|0
1638793040000|2021-12-06 12:17:20|12443.31|12443.31|12440.52|12440.52|12443.31|12443.31|12440.52|12440.52|0
1638793070000|2021-12-06 12:17:50|12441.53|12441.53|12441.53|12441.53|12441.53|12441.53|12441.53|12441.53|0
1638793100000|2021-12-06 12:18:20|12441.31|12441.31|12441.55|12441.55|12441.55|12441.55|12441.31|12441.31|0
1638793110000|2021-12-06 12:18:30|12441.5|12441.5|12441.5|12441.5|12441.5|12441.5|12441.5|12441.5|0
1638793150000|2021-12-06 12:19:10|12441.24|12441.24|12441.24|12441.24|12441.24|12441.24|12441.24|12441.24|0
1638793180000|2021-12-06 12:19:40|12441.06|12441.06|12441.06|12441.06|12441.06|12441.06|12441.06|12441.06|0
1638793200000|2021-12-06 12:20:00|12440.58|12440.58|12440.95|12440.95|12440.95|12440.95|12440.58|12440.58|0
1638793250000|2021-12-06 12:20:50|12439.72|12439.72|12439.72|12439.72|12439.72|12439.72|12439.72|12439.72|0
1638793260000|2021-12-06 12:21:00|12440.95|12440.95|12439.72|12439.72|12440.95|12440.95|12439.72|12439.72|0
1638793280000|2021-12-06 12:21:20|12439.79|12439.79|12442.81|12442.81|12442.81|12442.81|12439.79|12439.79|0
1638793290000|2021-12-06 12:21:30|12445.82|12445.82|12445.82|12445.82|12445.82|12445.82|12445.82|12445.82|0
1638793300000|2021-12-06 12:21:40|12447.84|12447.84|12446.64|12446.64|12448.65|12448.65|12446.64|12446.64|0
1638793320000|2021-12-06 12:22:00|12447|12447|12446.83|12446.83|12447|12447|12446.83|12446.83|0
1638793330000|2021-12-06 12:22:10|12446.42|12446.42|12446.06|12446.06|12446.42|12446.42|12446.06|12446.06|0
1638793340000|2021-12-06 12:22:20|12445.06|12445.06|12446.11|12446.11|12446.11|12446.11|12445.06|12445.06|0
1638793350000|2021-12-06 12:22:30|12446.33|12446.33|12446.33|12446.33|12447.56|12447.56|12446.33|12446.33|0
1638793370000|2021-12-06 12:22:50|12446.5|12446.5|12446.5|12446.5|12446.5|12446.5|12446.5|12446.5|0
1638793390000|2021-12-06 12:23:10|12446.7|12446.7|12446.7|12446.7|12446.7|12446.7|12446.7|12446.7|0
1638793410000|2021-12-06 12:23:30|12446.29|12446.29|12446.29|12446.29|12447.52|12447.52|12446.29|12446.29|0
1638793420000|2021-12-06 12:23:40|12447.52|12447.52|12449.29|12449.29|12449.29|12449.29|12447.52|12447.52|0
1638793430000|2021-12-06 12:23:50|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|12450.3|0
1638793440000|2021-12-06 12:24:00|12449.95|12449.95|12449.59|12449.59|12449.95|12449.95|12449.59|12449.59|0
1638793460000|2021-12-06 12:24:20|12449.32|12449.32|12450.12|12450.12|12450.12|12450.12|12449.32|12449.32|0
1638793490000|2021-12-06 12:24:50|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|0
1638793520000|2021-12-06 12:25:20|12447.89|12447.89|12447.89|12447.89|12449.12|12449.12|12447.89|12447.89|0
1638793560000|2021-12-06 12:26:00|12449.12|12449.12|12446.88|12446.88|12449.12|12449.12|12446.88|12446.88|0
1638793590000|2021-12-06 12:26:30|12448.89|12448.89|12448.89|12448.89|12448.89|12448.89|12448.89|12448.89|0
1638793600000|2021-12-06 12:26:40|12449.25|12449.25|12449.66|12449.66|12449.83|12449.83|12449.25|12449.25|0
1638793620000|2021-12-06 12:27:00|12448.65|12448.65|12448.65|12448.65|12448.65|12448.65|12448.65|12448.65|0
1638793650000|2021-12-06 12:27:30|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|12449.67|0
1638793700000|2021-12-06 12:28:20|12450.02|12450.02|12451.25|12451.25|12451.25|12451.25|12450.02|12450.02|0
1638793730000|2021-12-06 12:28:50|12450.02|12450.02|12450.02|12450.02|12450.02|12450.02|12450.02|12450.02|0
1638793740000|2021-12-06 12:29:00|12449.76|12449.76|12449.76|12449.76|12449.76|12449.76|12449.76|12449.76|0
1638793760000|2021-12-06 12:29:20|12449.38|12449.38|12449.38|12449.38|12449.38|12449.38|12449.38|12449.38|0
1638793770000|2021-12-06 12:29:30|12448.97|12448.97|12447.38|12447.38|12448.97|12448.97|12447.22|12447.22|0
1638793780000|2021-12-06 12:29:40|12447.22|12447.22|12446.51|12446.51|12447.22|12447.22|12446.51|12446.51|0
1638793790000|2021-12-06 12:29:50|12446.43|12446.43|12446.43|12446.43|12446.43|12446.43|12446.43|12446.43|0
1638793800000|2021-12-06 12:30:00|12446.38|12446.38|12446.36|12446.36|12446.38|12446.38|12446.12|12446.12|0
1638793810000|2021-12-06 12:30:10|12446.6|12446.6|12446.43|12446.43|12446.6|12446.6|12446.43|12446.43|0
1638793820000|2021-12-06 12:30:20|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|0
1638793830000|2021-12-06 12:30:30|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|12444.9|0
1638793850000|2021-12-06 12:30:50|12444.47|12444.47|12444.06|12444.06|12444.47|12444.47|12444.06|12444.06|0
1638793860000|2021-12-06 12:31:00|12443.63|12443.63|12443.85|12443.85|12443.85|12443.85|12443.63|12443.63|0
1638793890000|2021-12-06 12:31:30|12443.65|12443.65|12443.65|12443.65|12443.65|12443.65|12443.65|12443.65|0
1638793900000|2021-12-06 12:31:40|12443.49|12443.49|12443.49|12443.49|12443.49|12443.49|12443.49|12443.49|0
1638793910000|2021-12-06 12:31:50|12443.65|12443.65|12443.65|12443.65|12443.65|12443.65|12443.65|12443.65|0
1638793920000|2021-12-06 12:32:00|12442.41|12442.41|12442.41|12442.41|12442.41|12442.41|12442.41|12442.41|0
1638793930000|2021-12-06 12:32:10|12441.18|12441.18|12438.72|12438.72|12441.18|12441.18|12438.72|12438.72|0
1638793940000|2021-12-06 12:32:20|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|12439.95|0
1638793950000|2021-12-06 12:32:30|12440.31|12440.31|12440.31|12440.31|12440.31|12440.31|12440.31|12440.31|0
1638793960000|2021-12-06 12:32:40|12439.08|12439.08|12439.1|12439.1|12439.1|12439.1|12438.72|12438.72|0
1638793980000|2021-12-06 12:33:00|12438.83|12438.83|12438.83|12438.83|12438.83|12438.83|12438.83|12438.83|0
1638793990000|2021-12-06 12:33:10|12439.02|12439.02|12439.02|12439.02|12439.02|12439.02|12439.02|12439.02|0
1638794030000|2021-12-06 12:33:50|12440.25|12440.25|12440.46|12440.46|12440.57|12440.57|12440.25|12440.25|0
1638794050000|2021-12-06 12:34:10|12440.05|12440.05|12440.05|12440.05|12440.05|12440.05|12440.05|12440.05|0
1638794080000|2021-12-06 12:34:40|12439.82|12439.82|12439.82|12439.82|12439.82|12439.82|12439.82|12439.82|0
1638794120000|2021-12-06 12:35:20|12439.58|12439.58|12439.58|12439.58|12439.58|12439.58|12439.58|12439.58|0
1638794140000|2021-12-06 12:35:40|12439.36|12439.36|12439.36|12439.36|12439.36|12439.36|12439.36|12439.36|0
1638794160000|2021-12-06 12:36:00|12440.59|12440.59|12440.07|12440.07|12440.95|12440.95|12440.07|12440.07|0
1638794170000|2021-12-06 12:36:10|12440.31|12440.31|12440.55|12440.55|12440.55|12440.55|12440.31|12440.31|0
1638794190000|2021-12-06 12:36:30|12442.3|12442.3|12442.3|12442.3|12442.3|12442.3|12442.3|12442.3|0
1638794200000|2021-12-06 12:36:40|12441.77|12441.77|12441.77|12441.77|12441.77|12441.77|12441.77|12441.77|0
1638794210000|2021-12-06 12:36:50|12440.54|12440.54|12441.77|12441.77|12441.77|12441.77|12440.54|12440.54|0
1638794220000|2021-12-06 12:37:00|12442.01|12442.01|12442.08|12442.08|12442.08|12442.08|12441.6|12441.6|0
1638794280000|2021-12-06 12:38:00|12442.27|12442.27|12442.27|12442.27|12442.27|12442.27|12442.27|12442.27|0
1638794300000|2021-12-06 12:38:20|12442.22|12442.22|12442.22|12442.22|12442.22|12442.22|12442.22|12442.22|0
1638794310000|2021-12-06 12:38:30|12444.68|12444.68|12445.91|12445.91|12445.91|12445.91|12444.68|12444.68|0
1638794330000|2021-12-06 12:38:50|12445.81|12445.81|12447.04|12447.04|12447.04|12447.04|12445.81|12445.81|0
1638794340000|2021-12-06 12:39:00|12447.12|12447.12|12447.12|12447.12|12447.12|12447.12|12447.12|12447.12|0
1638794350000|2021-12-06 12:39:10|12448.35|12448.35|12448.35|12448.35|12448.35|12448.35|12448.35|12448.35|0
1638794380000|2021-12-06 12:39:40|12448.56|12448.56|12448.56|12448.56|12448.56|12448.56|12448.56|12448.56|0
1638794390000|2021-12-06 12:39:50|12449.05|12449.05|12449.05|12449.05|12449.05|12449.05|12449.05|12449.05|0
1638794400000|2021-12-06 12:40:00|12450.05|12450.05|12449.26|12449.26|12450.05|12450.05|12449.05|12449.05|0
1638794420000|2021-12-06 12:40:20|12449.62|12449.62|12452.04|12452.04|12452.04|12452.04|12449.62|12449.62|0
1638794440000|2021-12-06 12:40:40|12452.45|12452.45|12453.45|12453.45|12453.45|12453.45|12452.45|12452.45|0
1638794450000|2021-12-06 12:40:50|12451.44|12451.44|12451.44|12451.44|12451.44|12451.44|12451.44|12451.44|0
1638794470000|2021-12-06 12:41:10|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|0
1638794490000|2021-12-06 12:41:30|12451.39|12451.39|12451.03|12451.03|12451.39|12451.39|12451.03|12451.03|0
1638794510000|2021-12-06 12:41:50|12452.26|12452.26|12452.8|12452.8|12452.8|12452.8|12452.26|12452.26|0
1638794520000|2021-12-06 12:42:00|12452.63|12452.63|12453.63|12453.63|12453.63|12453.63|12452.63|12452.63|0
1638794540000|2021-12-06 12:42:20|12453.28|12453.28|12453.28|12453.28|12453.28|12453.28|12453.28|12453.28|0
1638794550000|2021-12-06 12:42:30|12452.46|12452.46|12452.46|12452.46|12452.46|12452.46|12452.46|12452.46|0
1638794580000|2021-12-06 12:43:00|12452.87|12452.87|12452.46|12452.46|12452.87|12452.87|12452.46|12452.46|0
1638794600000|2021-12-06 12:43:20|12452.05|12452.05|12451.64|12451.64|12452.05|12452.05|12451.64|12451.64|0
1638794610000|2021-12-06 12:43:30|12452.87|12452.87|12453.04|12453.04|12453.04|12453.04|12452.87|12452.87|0
1638794620000|2021-12-06 12:43:40|12452.84|12452.84|12453.66|12453.66|12453.66|12453.66|12452.84|12452.84|0
1638794650000|2021-12-06 12:44:10|12454.89|12454.89|12454.74|12454.74|12454.89|12454.89|12454.74|12454.74|0
1638794660000|2021-12-06 12:44:20|12455.97|12455.97|12455.97|12455.97|12455.97|12455.97|12455.97|12455.97|0
1638794680000|2021-12-06 12:44:40|12455.75|12455.75|12455.75|12455.75|12455.75|12455.75|12455.75|12455.75|0
1638794710000|2021-12-06 12:45:10|12456.98|12456.98|12456.98|12456.98|12456.98|12456.98|12456.98|12456.98|0
1638794740000|2021-12-06 12:45:40|12456.63|12456.63|12456.63|12456.63|12456.63|12456.63|12456.63|12456.63|0
1638794750000|2021-12-06 12:45:50|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|12455.4|0
1638794760000|2021-12-06 12:46:00|12454.16|12454.16|12454.16|12454.16|12454.16|12454.16|12454.16|12454.16|0
1638794800000|2021-12-06 12:46:40|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|0
1638794810000|2021-12-06 12:46:50|12454.61|12454.61|12454.61|12454.61|12454.61|12454.61|12454.61|12454.61|0
1638794840000|2021-12-06 12:47:20|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|12454.56|0
1638794860000|2021-12-06 12:47:40|12454.8|12454.8|12455.24|12455.24|12455.24|12455.24|12454.8|12454.8|0
1638794870000|2021-12-06 12:47:50|12455.46|12455.46|12455.46|12455.46|12455.46|12455.46|12455.46|12455.46|0
1638794910000|2021-12-06 12:48:30|12455.86|12455.86|12455.86|12455.86|12455.86|12455.86|12455.86|12455.86|0
1638794940000|2021-12-06 12:49:00|12456.22|12456.22|12457.45|12457.45|12457.45|12457.45|12456.22|12456.22|0
1638795060000|2021-12-06 12:51:00|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|12457.61|0
1638795110000|2021-12-06 12:51:50|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|12457.27|0
1638795140000|2021-12-06 12:52:20|12457.05|12457.05|12454.59|12454.59|12457.05|12457.05|12454.59|12454.59|0
1638795150000|2021-12-06 12:52:30|12453.36|12453.36|12453.36|12453.36|12453.36|12453.36|12453.36|12453.36|0
1638795190000|2021-12-06 12:53:10|12454.59|12454.59|12455.59|12455.59|12456.82|12456.82|12454.59|12454.59|0
1638795240000|2021-12-06 12:54:00|12455.49|12455.49|12455.49|12455.49|12455.49|12455.49|12455.49|12455.49|0
1638795270000|2021-12-06 12:54:30|12456.72|12456.72|12456.72|12456.72|12456.72|12456.72|12456.72|12456.72|0
1638795290000|2021-12-06 12:54:50|12457.73|12457.73|12457.73|12457.73|12457.73|12457.73|12457.73|12457.73|0
1638795330000|2021-12-06 12:55:30|12456.5|12456.5|12456.5|12456.5|12456.5|12456.5|12456.5|12456.5|0
1638795340000|2021-12-06 12:55:40|12455.27|12455.27|12454.59|12454.59|12455.27|12455.27|12454.59|12454.59|0
1638795350000|2021-12-06 12:55:50|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|12455.83|0
1638795360000|2021-12-06 12:56:00|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|12457.06|0
1638795380000|2021-12-06 12:56:20|12457.57|12457.57|12457.52|12457.52|12457.57|12457.57|12457.52|12457.52|0
1638795390000|2021-12-06 12:56:30|12456.29|12456.29|12455.06|12455.06|12456.29|12456.29|12455.06|12455.06|0
1638795410000|2021-12-06 12:56:50|12454.87|12454.87|12454.87|12454.87|12454.87|12454.87|12454.87|12454.87|0
1638795420000|2021-12-06 12:57:00|12454.82|12454.82|12456.05|12456.05|12456.05|12456.05|12454.82|12454.82|0
1638795440000|2021-12-06 12:57:20|12456.24|12456.24|12456.24|12456.24|12456.24|12456.24|12456.24|12456.24|0
1638795490000|2021-12-06 12:58:10|12456.19|12456.19|12452.76|12452.76|12456.19|12456.19|12452.76|12452.76|0
1638795500000|2021-12-06 12:58:20|12453.17|12453.17|12453.17|12453.17|12453.17|12453.17|12453.17|12453.17|0
1638795530000|2021-12-06 12:58:50|12453.27|12453.27|12453.27|12453.27|12453.27|12453.27|12453.27|12453.27|0
1638795540000|2021-12-06 12:59:00|12453.07|12453.07|12452.39|12452.39|12453.07|12453.07|12452.39|12452.39|0
1638795560000|2021-12-06 12:59:20|12452.74|12452.74|12453.1|12453.1|12453.1|12453.1|12452.74|12452.74|0
1638795570000|2021-12-06 12:59:30|12453.45|12453.45|12453.45|12453.45|12453.45|12453.45|12453.45|12453.45|0
1638795580000|2021-12-06 12:59:40|12453.23|12453.23|12453.23|12453.23|12453.23|12453.23|12453.23|12453.23|0
1638795610000|2021-12-06 13:00:10|12453.45|12453.45|12453.45|12453.45|12453.45|12453.45|12453.45|12453.45|0
1638795620000|2021-12-06 13:00:20|12453.26|12453.26|12453.26|12453.26|12453.26|12453.26|12453.26|12453.26|0
1638795630000|2021-12-06 13:00:30|12453.74|12453.74|12454.98|12454.98|12454.98|12454.98|12453.74|12453.74|0
1638795650000|2021-12-06 13:00:50|12454.71|12454.71|12453.48|12453.48|12454.71|12454.71|12453.48|12453.48|0
1638795660000|2021-12-06 13:01:00|12453.21|12453.21|12453.43|12453.43|12453.43|12453.43|12453.21|12453.21|0
1638795670000|2021-12-06 13:01:10|12453.84|12453.84|12456.84|12456.84|12457.2|12457.2|12453.84|12453.84|0
1638795710000|2021-12-06 13:01:50|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|0
1638795720000|2021-12-06 13:02:00|12457.37|12457.37|12457.54|12457.54|12457.54|12457.54|12457.37|12457.37|0
1638795730000|2021-12-06 13:02:10|12458.55|12458.55|12458.55|12458.55|12458.55|12458.55|12458.55|12458.55|0
1638795750000|2021-12-06 13:02:30|12458.95|12458.95|12459.11|12459.11|12459.11|12459.11|12458.95|12458.95|0
1638795770000|2021-12-06 13:02:50|12459.62|12459.62|12459.07|12459.07|12459.79|12459.79|12459.07|12459.07|0
1638795790000|2021-12-06 13:03:10|12458.56|12458.56|12458.77|12458.77|12460|12460|12458.56|12458.56|0
1638795800000|2021-12-06 13:03:20|12458.99|12458.99|12459.7|12459.7|12459.7|12459.7|12458.99|12458.99|0
1638795810000|2021-12-06 13:03:30|12459.29|12459.29|12459.7|12459.7|12459.7|12459.7|12459.29|12459.29|0
1638795830000|2021-12-06 13:03:50|12458.29|12458.29|12458.29|12458.29|12458.29|12458.29|12458.29|12458.29|0
1638795860000|2021-12-06 13:04:20|12458.46|12458.46|12458.29|12458.29|12458.63|12458.63|12458.29|12458.29|0
1638795890000|2021-12-06 13:04:50|12457.28|12457.28|12457.28|12457.28|12457.28|12457.28|12457.28|12457.28|0
1638795910000|2021-12-06 13:05:10|12457.01|12457.01|12456.5|12456.5|12457.01|12457.01|12456.5|12456.5|0
1638795940000|2021-12-06 13:05:40|12457.5|12457.5|12457.5|12457.5|12457.5|12457.5|12457.5|12457.5|0
1638795970000|2021-12-06 13:06:10|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|12458.02|0
1638796000000|2021-12-06 13:06:40|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|12457.78|0
1638796010000|2021-12-06 13:06:50|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|0
1638796020000|2021-12-06 13:07:00|12458.57|12458.57|12458.57|12458.57|12458.57|12458.57|12458.57|12458.57|0
1638796040000|2021-12-06 13:07:20|12458.52|12458.52|12458.52|12458.52|12458.52|12458.52|12458.52|12458.52|0
1638796050000|2021-12-06 13:07:30|12458.78|12458.78|12459.79|12459.79|12459.79|12459.79|12458.78|12458.78|0
1638796060000|2021-12-06 13:07:40|12460.2|12460.2|12463.89|12463.89|12463.89|12463.89|12460.2|12460.2|0
1638796100000|2021-12-06 13:08:20|12464.3|12464.3|12467.12|12467.12|12467.12|12467.12|12464.3|12464.3|0
1638796120000|2021-12-06 13:08:40|12468.35|12468.35|12470.56|12470.56|12470.56|12470.56|12468.2|12468.2|0
1638796130000|2021-12-06 13:08:50|12470.15|12470.15|12470.15|12470.15|12470.15|12470.15|12470.15|12470.15|0
1638796140000|2021-12-06 13:09:00|12471.38|12471.38|12472.22|12472.22|12472.22|12472.22|12471.38|12471.38|0
1638796160000|2021-12-06 13:09:20|12470.21|12470.21|12470.43|12470.43|12470.43|12470.43|12469.2|12469.2|0
1638796170000|2021-12-06 13:09:30|12470.28|12470.28|12470.33|12470.33|12470.33|12470.33|12470.28|12470.28|0
1638796180000|2021-12-06 13:09:40|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|0
1638796190000|2021-12-06 13:09:50|12470.33|12470.33|12470.33|12470.33|12470.33|12470.33|12470.33|12470.33|0
1638796200000|2021-12-06 13:10:00|12470.06|12470.06|12469.9|12469.9|12470.06|12470.06|12469.9|12469.9|0
1638796210000|2021-12-06 13:10:10|12469.7|12469.7|12469.04|12469.04|12469.7|12469.7|12468.99|12468.99|0
1638796220000|2021-12-06 13:10:20|12470.27|12470.27|12469.76|12469.76|12470.27|12470.27|12469.76|12469.76|0
1638796230000|2021-12-06 13:10:30|12470.12|12470.12|12470.12|12470.12|12470.12|12470.12|12470.12|12470.12|0
1638796240000|2021-12-06 13:10:40|12470.06|12470.06|12470.22|12470.22|12470.22|12470.22|12470.06|12470.06|0
1638796250000|2021-12-06 13:10:50|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|12470.32|0
1638796260000|2021-12-06 13:11:00|12471.33|12471.33|12471.33|12471.33|12471.33|12471.33|12471.33|12471.33|0
1638796280000|2021-12-06 13:11:20|12472.56|12472.56|12472.56|12472.56|12472.56|12472.56|12472.56|12472.56|0
1638796300000|2021-12-06 13:11:40|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|12473.79|0
1638796310000|2021-12-06 13:11:50|12473.57|12473.57|12473.57|12473.57|12473.57|12473.57|12473.57|12473.57|0
1638796320000|2021-12-06 13:12:00|12472.56|12472.56|12472.32|12472.32|12472.56|12472.56|12472.32|12472.32|0
1638796350000|2021-12-06 13:12:30|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|0
1638796380000|2021-12-06 13:13:00|12472.1|12472.1|12472.16|12472.16|12472.16|12472.16|12472.1|12472.1|0
1638796390000|2021-12-06 13:13:10|12472.21|12472.21|12472.21|12472.21|12472.21|12472.21|12472.21|12472.21|0
1638796400000|2021-12-06 13:13:20|12472.31|12472.31|12472.01|12472.01|12472.31|12472.31|12471.96|12471.96|0
1638796470000|2021-12-06 13:14:30|12473.24|12473.24|12473.19|12473.19|12473.24|12473.24|12473.19|12473.19|0
1638796480000|2021-12-06 13:14:40|12473.24|12473.24|12474.03|12474.03|12474.03|12474.03|12473.24|12473.24|0
1638796500000|2021-12-06 13:15:00|12473.87|12473.87|12473.87|12473.87|12473.87|12473.87|12473.87|12473.87|0
1638796510000|2021-12-06 13:15:10|12473.97|12473.97|12473.87|12473.87|12473.97|12473.97|12473.87|12473.87|0
1638796520000|2021-12-06 13:15:20|12473.97|12473.97|12471.86|12471.86|12473.97|12473.97|12471.86|12471.86|0
1638796540000|2021-12-06 13:15:40|12473.87|12473.87|12473.87|12473.87|12473.87|12473.87|12473.87|12473.87|0
1638796550000|2021-12-06 13:15:50|12473.97|12473.97|12473.87|12473.87|12473.97|12473.97|12473.87|12473.87|0
1638796590000|2021-12-06 13:16:30|12475.53|12475.53|12475.75|12475.75|12475.75|12475.75|12475.53|12475.53|0
1638796600000|2021-12-06 13:16:40|12475.96|12475.96|12477.19|12477.19|12477.3|12477.3|12475.96|12475.96|0
1638796610000|2021-12-06 13:16:50|12477.04|12477.04|12478.43|12478.43|12478.43|12478.43|12477.04|12477.04|0
1638796620000|2021-12-06 13:17:00|12477.19|12477.19|12476.18|12476.18|12478.43|12478.43|12475.96|12475.96|0
1638796630000|2021-12-06 13:17:10|12477.41|12477.41|12477.82|12477.82|12477.82|12477.82|12477.41|12477.41|0
1638796650000|2021-12-06 13:17:30|12479.05|12479.05|12479.81|12479.81|12479.81|12479.81|12479.05|12479.05|0
1638796660000|2021-12-06 13:17:40|12480.07|12480.07|12480.78|12480.78|12480.78|12480.78|12480.07|12480.07|0
1638796690000|2021-12-06 13:18:10|12480.94|12480.94|12480.94|12480.94|12480.94|12480.94|12480.94|12480.94|0
1638796700000|2021-12-06 13:18:20|12482.58|12482.58|12483.59|12483.59|12483.59|12483.59|12482.58|12482.58|0
1638796720000|2021-12-06 13:18:40|12483.23|12483.23|12483.23|12483.23|12483.23|12483.23|12483.23|12483.23|0
1638796740000|2021-12-06 13:19:00|12482.23|12482.23|12482.23|12482.23|12482.23|12482.23|12482.23|12482.23|0
1638796750000|2021-12-06 13:19:10|12481.82|12481.82|12481.82|12481.82|12481.82|12481.82|12481.82|12481.82|0
1638796770000|2021-12-06 13:19:30|12482.82|12482.82|12482.82|12482.82|12482.82|12482.82|12482.82|12482.82|0
1638796800000|2021-12-06 13:20:00|12483.06|12483.06|12483.06|12483.06|12483.06|12483.06|12483.06|12483.06|0
1638796830000|2021-12-06 13:20:30|12484.1|12484.1|12481.85|12481.85|12484.31|12484.31|12481.85|12481.85|0
1638796840000|2021-12-06 13:20:40|12481.93|12481.93|12479.17|12479.17|12481.93|12481.93|12477.94|12477.94|0
1638796860000|2021-12-06 13:21:00|12478.95|12478.95|12478.95|12478.95|12478.95|12478.95|12478.95|12478.95|0
1638796880000|2021-12-06 13:21:20|12479.31|12479.31|12479.31|12479.31|12479.31|12479.31|12479.31|12479.31|0
1638796890000|2021-12-06 13:21:30|12479.44|12479.44|12479.08|12479.08|12479.44|12479.44|12479.08|12479.08|0
1638796910000|2021-12-06 13:21:50|12479.44|12479.44|12479.44|12479.44|12479.44|12479.44|12479.44|12479.44|0
1638796920000|2021-12-06 13:22:00|12480.44|12480.44|12482.46|12482.46|12482.46|12482.46|12480.44|12480.44|0
1638796930000|2021-12-06 13:22:10|12483.46|12483.46|12482.23|12482.23|12483.46|12483.46|12482.23|12482.23|0
1638796950000|2021-12-06 13:22:30|12482.36|12482.36|12482.58|12482.58|12482.58|12482.58|12482.36|12482.36|0
1638796970000|2021-12-06 13:22:50|12481.35|12481.35|12480.12|12480.12|12481.35|12481.35|12480.12|12480.12|0
1638796990000|2021-12-06 13:23:10|12479.11|12479.11|12479.11|12479.11|12479.11|12479.11|12479.11|12479.11|0
1638797010000|2021-12-06 13:23:30|12479.47|12479.47|12478.46|12478.46|12479.47|12479.47|12478.46|12478.46|0
1638797030000|2021-12-06 13:23:50|12477.45|12477.45|12477.45|12477.45|12477.45|12477.45|12477.45|12477.45|0
1638797040000|2021-12-06 13:24:00|12476.22|12476.22|12476.22|12476.22|12476.22|12476.22|12476.22|12476.22|0
1638797050000|2021-12-06 13:24:10|12477.23|12477.23|12478.23|12478.23|12478.23|12478.23|12477.23|12477.23|0
1638797060000|2021-12-06 13:24:20|12478.64|12478.64|12478.64|12478.64|12478.64|12478.64|12478.64|12478.64|0
1638797090000|2021-12-06 13:24:50|12479|12479|12479.35|12479.35|12479.35|12479.35|12479|12479|0
1638797100000|2021-12-06 13:25:00|12480.36|12480.36|12478.77|12478.77|12480.36|12480.36|12478.77|12478.77|0
1638797140000|2021-12-06 13:25:40|12478.16|12478.16|12478.16|12478.16|12478.16|12478.16|12478.16|12478.16|0
1638797150000|2021-12-06 13:25:50|12477.8|12477.8|12477.8|12477.8|12477.8|12477.8|12477.8|12477.8|0
1638797160000|2021-12-06 13:26:00|12477.39|12477.39|12477.39|12477.39|12477.39|12477.39|12477.39|12477.39|0
1638797170000|2021-12-06 13:26:10|12476.78|12476.78|12475.55|12475.55|12476.78|12476.78|12475.55|12475.55|0
1638797180000|2021-12-06 13:26:20|12475.43|12475.43|12475.43|12475.43|12475.43|12475.43|12475.43|12475.43|0
1638797190000|2021-12-06 13:26:30|12475.56|12475.56|12475.69|12475.69|12475.69|12475.69|12475.56|12475.56|0
1638797210000|2021-12-06 13:26:50|12476.05|12476.05|12475.3|12475.3|12476.05|12476.05|12475.3|12475.3|0
1638797280000|2021-12-06 13:28:00|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|12475.65|0
1638797290000|2021-12-06 13:28:10|12475.52|12475.52|12479.09|12479.09|12479.09|12479.09|12475.52|12475.52|0
1638797310000|2021-12-06 13:28:30|12479.44|12479.44|12479.71|12479.71|12479.71|12479.71|12479.44|12479.44|0
1638797320000|2021-12-06 13:28:40|12479.49|12479.49|12479.49|12479.49|12479.49|12479.49|12479.49|12479.49|0
1638797330000|2021-12-06 13:28:50|12480.72|12480.72|12480.72|12480.72|12480.72|12480.72|12480.72|12480.72|0
1638797340000|2021-12-06 13:29:00|12480.51|12480.51|12480.51|12480.51|12480.51|12480.51|12480.51|12480.51|0
1638797350000|2021-12-06 13:29:10|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|0
1638797360000|2021-12-06 13:29:20|12480.45|12480.45|12480.45|12480.45|12480.45|12480.45|12480.45|12480.45|0
1638797380000|2021-12-06 13:29:40|12479.45|12479.45|12479.45|12479.45|12479.45|12479.45|12479.45|12479.45|0
1638797390000|2021-12-06 13:29:50|12481.46|12481.46|12481.46|12481.46|12481.46|12481.46|12481.46|12481.46|0
1638797400000|2021-12-06 13:30:00|12482.46|12482.46|12483.82|12483.82|12483.87|12483.87|12482.46|12482.46|0
1638797410000|2021-12-06 13:30:10|12484.63|12484.63|12485.34|12485.34|12485.34|12485.34|12484.63|12484.63|0
1638797420000|2021-12-06 13:30:20|12485.13|12485.13|12484.77|12484.77|12485.13|12485.13|12484.77|12484.77|0
1638797430000|2021-12-06 13:30:30|12483.77|12483.77|12484.77|12484.77|12484.77|12484.77|12483.77|12483.77|0
1638797450000|2021-12-06 13:30:50|12483.54|12483.54|12483.54|12483.54|12483.54|12483.54|12483.54|12483.54|0
1638797480000|2021-12-06 13:31:20|12483.3|12483.3|12483.3|12483.3|12483.3|12483.3|12483.3|12483.3|0
1638797500000|2021-12-06 13:31:40|12483.2|12483.2|12483.37|12483.37|12483.37|12483.37|12483.2|12483.2|0
1638797510000|2021-12-06 13:31:50|12483.15|12483.15|12483.15|12483.15|12483.15|12483.15|12483.15|12483.15|0
1638797540000|2021-12-06 13:32:20|12483.26|12483.26|12483.26|12483.26|12483.26|12483.26|12483.26|12483.26|0
1638797560000|2021-12-06 13:32:40|12482.26|12482.26|12482.26|12482.26|12482.26|12482.26|12482.26|12482.26|0
1638797570000|2021-12-06 13:32:50|12482.02|12482.02|12482.02|12482.02|12482.02|12482.02|12482.02|12482.02|0
1638797580000|2021-12-06 13:33:00|12483.02|12483.02|12483.02|12483.02|12483.02|12483.02|12483.02|12483.02|0
1638797660000|2021-12-06 13:34:20|12483.38|12483.38|12483.38|12483.38|12483.38|12483.38|12483.38|12483.38|0
1638797680000|2021-12-06 13:34:40|12483.79|12483.79|12483.79|12483.79|12483.79|12483.79|12483.79|12483.79|0
1638797690000|2021-12-06 13:34:50|12484.2|12484.2|12484.2|12484.2|12484.2|12484.2|12484.2|12484.2|0
1638797700000|2021-12-06 13:35:00|12483.93|12483.93|12483.93|12483.93|12483.93|12483.93|12483.93|12483.93|0
1638797710000|2021-12-06 13:35:10|12483.74|12483.74|12483.74|12483.74|12483.74|12483.74|12483.74|12483.74|0
1638797720000|2021-12-06 13:35:20|12483.03|12483.03|12483.03|12483.03|12483.03|12483.03|12483.03|12483.03|0
1638797730000|2021-12-06 13:35:30|12483.44|12483.44|12485.13|12485.13|12485.13|12485.13|12483.44|12483.44|0
1638797770000|2021-12-06 13:36:10|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|12484.72|0
1638797800000|2021-12-06 13:36:40|12484.5|12484.5|12484.5|12484.5|12484.5|12484.5|12484.5|12484.5|0
1638797820000|2021-12-06 13:37:00|12484.91|12484.91|12484.91|12484.91|12484.91|12484.91|12484.91|12484.91|0
1638797840000|2021-12-06 13:37:20|12484.71|12484.71|12485.01|12485.01|12485.01|12485.01|12484.66|12484.66|0
1638797860000|2021-12-06 13:37:40|12485.14|12485.14|12484.9|12484.9|12485.14|12485.14|12484.9|12484.9|0
1638797880000|2021-12-06 13:38:00|12483.67|12483.67|12480.69|12480.69|12483.67|12483.67|12480.69|12480.69|0
1638797890000|2021-12-06 13:38:10|12480.64|12480.64|12484.11|12484.11|12484.11|12484.11|12480.64|12480.64|0
1638797920000|2021-12-06 13:38:40|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|0
1638797940000|2021-12-06 13:39:00|12486.57|12486.57|12486.57|12486.57|12486.57|12486.57|12486.57|12486.57|0
1638797950000|2021-12-06 13:39:10|12486.78|12486.78|12486.78|12486.78|12486.78|12486.78|12486.78|12486.78|0
1638797970000|2021-12-06 13:39:30|12487|12487|12487|12487|12487|12487|12487|12487|0
1638798000000|2021-12-06 13:40:00|12487.53|12487.53|12487.53|12487.53|12487.53|12487.53|12487.53|12487.53|0
1638798010000|2021-12-06 13:40:10|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|0
1638798020000|2021-12-06 13:40:20|12489.05|12489.05|12489.05|12489.05|12489.05|12489.05|12489.05|12489.05|0
1638798030000|2021-12-06 13:40:30|12489.46|12489.46|12489.46|12489.46|12489.46|12489.46|12489.46|12489.46|0
1638798060000|2021-12-06 13:41:00|12489.82|12489.82|12489.82|12489.82|12489.82|12489.82|12489.82|12489.82|0
1638798070000|2021-12-06 13:41:10|12490.23|12490.23|12489.39|12489.39|12490.23|12490.23|12489.39|12489.39|0
1638798090000|2021-12-06 13:41:30|12490.39|12490.39|12489.39|12489.39|12490.39|12490.39|12489.39|12489.39|0
1638798100000|2021-12-06 13:41:40|12489.8|12489.8|12489.8|12489.8|12489.8|12489.8|12489.8|12489.8|0
1638798120000|2021-12-06 13:42:00|12489.96|12489.96|12489.96|12489.96|12489.96|12489.96|12489.96|12489.96|0
1638798150000|2021-12-06 13:42:30|12490.17|12490.17|12490.17|12490.17|12490.17|12490.17|12490.17|12490.17|0
1638798180000|2021-12-06 13:43:00|12490.34|12490.34|12490|12490|12490.34|12490.34|12490|12490|0
1638798190000|2021-12-06 13:43:10|12490.71|12490.71|12490.71|12490.71|12490.71|12490.71|12490.71|12490.71|0
1638798200000|2021-12-06 13:43:20|12490.98|12490.98|12490.81|12490.81|12490.98|12490.98|12490.81|12490.81|0
1638798210000|2021-12-06 13:43:30|12490.4|12490.4|12490.04|12490.04|12490.4|12490.4|12489.69|12489.69|0
1638798220000|2021-12-06 13:43:40|12489.69|12489.69|12490.04|12490.04|12490.04|12490.04|12489.69|12489.69|0
1638798230000|2021-12-06 13:43:50|12489.04|12489.04|12486.39|12486.39|12489.04|12489.04|12486.39|12486.39|0
1638798240000|2021-12-06 13:44:00|12485.16|12485.16|12486|12486|12486|12486|12484.34|12484.34|0
1638798250000|2021-12-06 13:44:10|12485.76|12485.76|12485.76|12485.76|12485.76|12485.76|12485.76|12485.76|0
1638798290000|2021-12-06 13:44:50|12486.99|12486.99|12485.76|12485.76|12486.99|12486.99|12485.76|12485.76|0
1638798300000|2021-12-06 13:45:00|12486.77|12486.77|12486.77|12486.77|12486.77|12486.77|12486.77|12486.77|0
1638798310000|2021-12-06 13:45:10|12488|12488|12488|12488|12488|12488|12488|12488|0
1638798330000|2021-12-06 13:45:30|12488.17|12488.17|12490.63|12490.63|12490.63|12490.63|12488.17|12488.17|0
1638798340000|2021-12-06 13:45:40|12489.63|12489.63|12489.63|12489.63|12489.63|12489.63|12489.63|12489.63|0
1638798350000|2021-12-06 13:45:50|12489.41|12489.41|12485.94|12485.94|12489.41|12489.41|12485.94|12485.94|0
1638798360000|2021-12-06 13:46:00|12486.21|12486.21|12487.44|12487.44|12487.44|12487.44|12486.21|12486.21|0
1638798390000|2021-12-06 13:46:30|12488.51|12488.51|12488.51|12488.51|12488.51|12488.51|12488.51|12488.51|0
1638798410000|2021-12-06 13:46:50|12489.74|12489.74|12489.74|12489.74|12489.74|12489.74|12489.74|12489.74|0
1638798440000|2021-12-06 13:47:20|12490.97|12490.97|12491.14|12491.14|12491.14|12491.14|12490.97|12490.97|0
1638798460000|2021-12-06 13:47:40|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|12491.04|0
1638798470000|2021-12-06 13:47:50|12491.26|12491.26|12491.67|12491.67|12491.67|12491.67|12491.26|12491.26|0
1638798480000|2021-12-06 13:48:00|12492.07|12492.07|12491.35|12491.35|12492.07|12492.07|12491.35|12491.35|0
1638798490000|2021-12-06 13:48:10|12490.64|12490.64|12490.24|12490.24|12490.64|12490.64|12490.24|12490.24|0
1638798500000|2021-12-06 13:48:20|12490.59|12490.59|12491.95|12491.95|12492.96|12492.96|12490.59|12490.59|0
1638798530000|2021-12-06 13:48:50|12492.6|12492.6|12492.6|12492.6|12492.6|12492.6|12492.6|12492.6|0
1638798550000|2021-12-06 13:49:10|12493.83|12493.83|12493.83|12493.83|12493.83|12493.83|12493.83|12493.83|0
1638798560000|2021-12-06 13:49:20|12492.6|12492.6|12490.07|12490.07|12492.6|12492.6|12490.07|12490.07|0
1638798580000|2021-12-06 13:49:40|12489.72|12489.72|12487.3|12487.3|12489.72|12489.72|12487.3|12487.3|0
1638798590000|2021-12-06 13:49:50|12486.94|12486.94|12485.75|12485.75|12486.94|12486.94|12485.75|12485.75|0
1638798600000|2021-12-06 13:50:00|12487.17|12487.17|12487.57|12487.57|12487.57|12487.57|12487.17|12487.17|0
1638798630000|2021-12-06 13:50:30|12488.81|12488.81|12488.81|12488.81|12488.81|12488.81|12488.81|12488.81|0
1638798660000|2021-12-06 13:51:00|12489.81|12489.81|12489.81|12489.81|12489.81|12489.81|12489.81|12489.81|0
1638798670000|2021-12-06 13:51:10|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|0
1638798690000|2021-12-06 13:51:30|12491.64|12491.64|12491.64|12491.64|12491.64|12491.64|12491.64|12491.64|0
1638798700000|2021-12-06 13:51:40|12491.75|12491.75|12491.75|12491.75|12491.75|12491.75|12491.75|12491.75|0
1638798710000|2021-12-06 13:51:50|12491.92|12491.92|12491.73|12491.73|12491.92|12491.92|12491.73|12491.73|0
1638798730000|2021-12-06 13:52:10|12490.72|12490.72|12493.39|12493.39|12493.39|12493.39|12490.72|12490.72|0
1638798740000|2021-12-06 13:52:20|12493.17|12493.17|12493.17|12493.17|12493.17|12493.17|12493.17|12493.17|0
1638798750000|2021-12-06 13:52:30|12493.53|12493.53|12493.17|12493.17|12493.53|12493.53|12493.17|12493.17|0
1638798780000|2021-12-06 13:53:00|12493.1|12493.1|12493.1|12493.1|12493.1|12493.1|12493.1|12493.1|0
1638798800000|2021-12-06 13:53:20|12493.21|12493.21|12493.21|12493.21|12493.21|12493.21|12493.21|12493.21|0
1638798820000|2021-12-06 13:53:40|12493.54|12493.54|12494.06|12494.06|12494.06|12494.06|12493.54|12493.54|0
1638798830000|2021-12-06 13:53:50|12493.82|12493.82|12493.82|12493.82|12493.82|12493.82|12493.82|12493.82|0
1638798860000|2021-12-06 13:54:20|12493.66|12493.66|12493.42|12493.42|12493.66|12493.66|12493.42|12493.42|0
1638798880000|2021-12-06 13:54:40|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|12493.18|0
1638798900000|2021-12-06 13:55:00|12493.45|12493.45|12492.21|12492.21|12493.45|12493.45|12492.21|12492.21|0
1638798910000|2021-12-06 13:55:10|12490.98|12490.98|12490.98|12490.98|12490.98|12490.98|12490.98|12490.98|0
1638798930000|2021-12-06 13:55:30|12492.21|12492.21|12495.91|12495.91|12495.91|12495.91|12492.21|12492.21|0
1638798970000|2021-12-06 13:56:10|12494.68|12494.68|12495.19|12495.19|12495.19|12495.19|12494.68|12494.68|0
1638798980000|2021-12-06 13:56:20|12496.42|12496.42|12496.42|12496.42|12496.42|12496.42|12496.42|12496.42|0
1638798990000|2021-12-06 13:56:30|12496.83|12496.83|12496.83|12496.83|12496.83|12496.83|12496.83|12496.83|0
1638799000000|2021-12-06 13:56:40|12496.42|12496.42|12497.66|12497.66|12497.66|12497.66|12496.42|12496.42|0
1638799020000|2021-12-06 13:57:00|12498.66|12498.66|12498.66|12498.66|12498.66|12498.66|12498.66|12498.66|0
1638799030000|2021-12-06 13:57:10|12498.88|12498.88|12498.88|12498.88|12499.31|12499.31|12498.88|12498.88|0
1638799040000|2021-12-06 13:57:20|12498.66|12498.66|12498.66|12498.66|12498.66|12498.66|12498.66|12498.66|0
1638799050000|2021-12-06 13:57:30|12499.18|12499.18|12499.49|12499.49|12499.49|12499.49|12499.18|12499.18|0
1638799080000|2021-12-06 13:58:00|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|0
1638799100000|2021-12-06 13:58:20|12500.32|12500.32|12500.63|12500.63|12501.04|12501.04|12500.32|12500.32|0
1638799110000|2021-12-06 13:58:30|12500.81|12500.81|12500.81|12500.81|12500.81|12500.81|12500.81|12500.81|0
1638799150000|2021-12-06 13:59:10|12501.82|12501.82|12501.82|12501.82|12501.82|12501.82|12501.82|12501.82|0
1638799160000|2021-12-06 13:59:20|12502.22|12502.22|12502.22|12502.22|12502.22|12502.22|12502.22|12502.22|0
1638799170000|2021-12-06 13:59:30|12502.01|12502.01|12502.52|12502.52|12502.52|12502.52|12502.01|12502.01|0
1638799180000|2021-12-06 13:59:40|12502.74|12502.74|12502.8|12502.8|12503.15|12503.15|12502.64|12502.64|0
1638799190000|2021-12-06 13:59:50|12502.91|12502.91|12504.88|12504.88|12504.88|12504.88|12502.91|12502.91|0
1638799200000|2021-12-06 14:00:00|12505.12|12505.12|12510.28|12510.28|12510.28|12510.28|12505.12|12505.12|0
1638799210000|2021-12-06 14:00:10|12510.11|12510.11|12508.88|12508.88|12510.11|12510.11|12508.88|12508.88|0
1638799220000|2021-12-06 14:00:20|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|0
1638799230000|2021-12-06 14:00:30|12509.42|12509.42|12509.42|12509.42|12509.42|12509.42|12509.42|12509.42|0
1638799240000|2021-12-06 14:00:40|12508.19|12508.19|12507.78|12507.78|12508.19|12508.19|12507.78|12507.78|0
1638799250000|2021-12-06 14:00:50|12506.78|12506.78|12505.77|12505.77|12506.78|12506.78|12505.77|12505.77|0
1638799260000|2021-12-06 14:01:00|12505.42|12505.42|12503.7|12503.7|12505.42|12505.42|12503.7|12503.7|0
1638799270000|2021-12-06 14:01:10|12503.29|12503.29|12502.38|12502.38|12503.29|12503.29|12501.38|12501.38|0
1638799280000|2021-12-06 14:01:20|12502.5|12502.5|12502.5|12502.5|12502.5|12502.5|12502.5|12502.5|0
1638799290000|2021-12-06 14:01:30|12502.14|12502.14|12502.14|12502.14|12502.14|12502.14|12502.14|12502.14|0
1638799300000|2021-12-06 14:01:40|12502.31|12502.31|12502.66|12502.66|12502.66|12502.66|12502.31|12502.31|0
1638799320000|2021-12-06 14:02:00|12503.18|12503.18|12503.18|12503.18|12503.18|12503.18|12503.18|12503.18|0
1638799330000|2021-12-06 14:02:10|12503.07|12503.07|12504.3|12504.3|12504.3|12504.3|12503.07|12503.07|0
1638799340000|2021-12-06 14:02:20|12504.08|12504.08|12504.08|12504.08|12504.08|12504.08|12504.08|12504.08|0
1638799350000|2021-12-06 14:02:30|12505.09|12505.09|12505.5|12505.5|12505.5|12505.5|12505.09|12505.09|0
1638799390000|2021-12-06 14:03:10|12507.96|12507.96|12508.08|12508.08|12508.08|12508.08|12507.65|12507.65|0
1638799400000|2021-12-06 14:03:20|12508.49|12508.49|12508.49|12508.49|12508.49|12508.49|12508.49|12508.49|0
1638799410000|2021-12-06 14:03:30|12509.03|12509.03|12509.03|12509.03|12509.03|12509.03|12509.03|12509.03|0
1638799420000|2021-12-06 14:03:40|12510.26|12510.26|12510.04|12510.04|12510.26|12510.26|12510.04|12510.04|0
1638799430000|2021-12-06 14:03:50|12510.4|12510.4|12511.63|12511.63|12511.63|12511.63|12510.4|12510.4|0
1638799440000|2021-12-06 14:04:00|12511.9|12511.9|12511.75|12511.75|12511.9|12511.9|12511.75|12511.75|0
1638799450000|2021-12-06 14:04:10|12512.04|12512.04|12512.04|12512.04|12512.04|12512.04|12512.04|12512.04|0
1638799470000|2021-12-06 14:04:30|12512.1|12512.1|12512.1|12512.1|12512.1|12512.1|12512.1|12512.1|0
1638799490000|2021-12-06 14:04:50|12512.15|12512.15|12512.22|12512.22|12512.22|12512.22|12512.15|12512.15|0
1638799520000|2021-12-06 14:05:20|12511.86|12511.86|12512.22|12512.22|12512.22|12512.22|12511.86|12511.86|0
1638799530000|2021-12-06 14:05:30|12512.73|12512.73|12512.73|12512.73|12512.73|12512.73|12512.73|12512.73|0
1638799550000|2021-12-06 14:05:50|12513.09|12513.09|12513.5|12513.5|12513.5|12513.5|12513.09|12513.09|0
1638799560000|2021-12-06 14:06:00|12513.33|12513.33|12512.92|12512.92|12513.33|12513.33|12512.92|12512.92|0
1638799570000|2021-12-06 14:06:10|12512.84|12512.84|12513.04|12513.04|12513.04|12513.04|12512.71|12512.71|0
1638799580000|2021-12-06 14:06:20|12512.72|12512.72|12513.15|12513.15|12513.15|12513.15|12512.72|12512.72|0
1638799600000|2021-12-06 14:06:40|12514.16|12514.16|12514.16|12514.16|12514.16|12514.16|12514.16|12514.16|0
1638799610000|2021-12-06 14:06:50|12514.32|12514.32|12514.32|12514.32|12514.32|12514.32|12514.32|12514.32|0
1638799620000|2021-12-06 14:07:00|12514.59|12514.59|12514.47|12514.47|12514.59|12514.59|12514.47|12514.47|0
1638799630000|2021-12-06 14:07:10|12514.59|12514.59|12514.59|12514.59|12514.59|12514.59|12514.59|12514.59|0
1638799650000|2021-12-06 14:07:30|12515.82|12515.82|12514.46|12514.46|12515.82|12515.82|12514.46|12514.46|0
1638799670000|2021-12-06 14:07:50|12514.81|12514.81|12514.81|12514.81|12514.81|12514.81|12514.81|12514.81|0
1638799680000|2021-12-06 14:08:00|12514.6|12514.6|12514.6|12514.6|12514.6|12514.6|12514.6|12514.6|0
1638799690000|2021-12-06 14:08:10|12513.59|12513.59|12513.59|12513.59|12513.59|12513.59|12513.59|12513.59|0
1638799720000|2021-12-06 14:08:40|12513.69|12513.69|12513.8|12513.8|12513.8|12513.8|12513.59|12513.59|0
1638799750000|2021-12-06 14:09:10|12514.15|12514.15|12518.58|12518.58|12518.58|12518.58|12514.15|12514.15|0
1638799760000|2021-12-06 14:09:20|12521.6|12521.6|12522.01|12522.01|12522.01|12522.01|12521.6|12521.6|0
1638799770000|2021-12-06 14:09:30|12520|12520|12523.78|12523.78|12523.78|12523.78|12520|12520|0
1638799780000|2021-12-06 14:09:40|12524.78|12524.78|12527.01|12527.01|12527.01|12527.01|12524.78|12524.78|0
1638799790000|2021-12-06 14:09:50|12527.72|12527.72|12527.78|12527.78|12527.78|12527.78|12527.37|12527.37|0
1638799800000|2021-12-06 14:10:00|12526.77|12526.77|12528.31|12528.31|12530.32|12530.32|12526.77|12526.77|0
1638799820000|2021-12-06 14:10:20|12528.24|12528.24|12528.2|12528.2|12528.24|12528.24|12528.2|12528.2|0
1638799830000|2021-12-06 14:10:30|12527.79|12527.79|12527.44|12527.44|12527.79|12527.79|12527.44|12527.44|0
1638799840000|2021-12-06 14:10:40|12529.45|12529.45|12529.45|12529.45|12529.45|12529.45|12529.45|12529.45|0
1638799860000|2021-12-06 14:11:00|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|0
1638799870000|2021-12-06 14:11:10|12528.04|12528.04|12528.04|12528.04|12528.04|12528.04|12528.04|12528.04|0
1638799890000|2021-12-06 14:11:30|12527.03|12527.03|12527.03|12527.03|12527.03|12527.03|12527.03|12527.03|0
1638799940000|2021-12-06 14:12:20|12527.44|12527.44|12527.44|12527.44|12527.44|12527.44|12527.44|12527.44|0
1638799960000|2021-12-06 14:12:40|12528.81|12528.81|12530.41|12530.41|12530.41|12530.41|12528.81|12528.81|0
1638799970000|2021-12-06 14:12:50|12530.33|12530.33|12529.38|12529.38|12530.33|12530.33|12529.38|12529.38|0
1638799980000|2021-12-06 14:13:00|12529.56|12529.56|12529.56|12529.56|12529.56|12529.56|12529.56|12529.56|0
1638799990000|2021-12-06 14:13:10|12529.77|12529.77|12529.77|12529.77|12529.77|12529.77|12529.77|12529.77|0
1638800000000|2021-12-06 14:13:20|12528.77|12528.77|12528.77|12528.77|12528.77|12528.77|12528.77|12528.77|0
1638800010000|2021-12-06 14:13:30|12528.64|12528.64|12528.99|12528.99|12529.12|12529.12|12528.64|12528.64|0
1638800030000|2021-12-06 14:13:50|12529.47|12529.47|12529.47|12529.47|12529.47|12529.47|12529.47|12529.47|0
1638800050000|2021-12-06 14:14:10|12529.06|12529.06|12528.66|12528.66|12529.06|12529.06|12528.66|12528.66|0
1638800090000|2021-12-06 14:14:50|12528.49|12528.49|12528.49|12528.49|12528.49|12528.49|12528.49|12528.49|0
1638800100000|2021-12-06 14:15:00|12529.72|12529.72|12531.14|12531.14|12531.14|12531.14|12529.72|12529.72|0
1638800110000|2021-12-06 14:15:10|12531.66|12531.66|12534.12|12534.12|12534.12|12534.12|12531.66|12531.66|0
1638800120000|2021-12-06 14:15:20|12533.41|12533.41|12533.49|12533.49|12533.49|12533.49|12533.41|12533.41|0
1638800130000|2021-12-06 14:15:30|12532.26|12532.26|12532.74|12532.74|12532.74|12532.74|12532.26|12532.26|0
1638800150000|2021-12-06 14:15:50|12535.21|12535.21|12533.98|12533.98|12535.21|12535.21|12533.98|12533.98|0
1638800160000|2021-12-06 14:16:00|12534.51|12534.51|12534.78|12534.78|12534.78|12534.78|12534.51|12534.51|0
1638800210000|2021-12-06 14:16:50|12536.6|12536.6|12536.6|12536.6|12536.6|12536.6|12536.6|12536.6|0
1638800220000|2021-12-06 14:17:00|12536.37|12536.37|12537.42|12537.42|12537.42|12537.42|12536.19|12536.19|0
1638800230000|2021-12-06 14:17:10|12537.29|12537.29|12537.29|12537.29|12537.29|12537.29|12537.29|12537.29|0
1638800250000|2021-12-06 14:17:30|12537.08|12537.08|12532.15|12532.15|12537.08|12537.08|12532.15|12532.15|0
1638800260000|2021-12-06 14:17:40|12532|12532|12532|12532|12532|12532|12532|12532|0
1638800270000|2021-12-06 14:17:50|12530.99|12530.99|12533|12533|12533|12533|12530.99|12530.99|0
1638800280000|2021-12-06 14:18:00|12532.9|12532.9|12532.96|12532.96|12532.96|12532.96|12532.9|12532.9|0
1638800290000|2021-12-06 14:18:10|12536.65|12536.65|12536.87|12536.87|12537.66|12537.66|12536.65|12536.65|0
1638800300000|2021-12-06 14:18:20|12536.98|12536.98|12538.21|12538.21|12538.21|12538.21|12536.98|12536.98|0
1638800320000|2021-12-06 14:18:40|12538.43|12538.43|12542.32|12542.32|12542.32|12542.32|12538.43|12538.43|0
1638800340000|2021-12-06 14:19:00|12542.73|12542.73|12543.84|12543.84|12543.84|12543.84|12542.73|12542.73|0
1638800350000|2021-12-06 14:19:10|12543.75|12543.75|12543.71|12543.71|12543.75|12543.75|12543.71|12543.71|0
1638800360000|2021-12-06 14:19:20|12543.58|12543.58|12543.58|12543.58|12543.58|12543.58|12543.58|12543.58|0
1638800370000|2021-12-06 14:19:30|12543.17|12543.17|12543.17|12543.17|12543.17|12543.17|12543.17|12543.17|0
1638800380000|2021-12-06 14:19:40|12544.4|12544.4|12544.4|12544.4|12544.4|12544.4|12544.4|12544.4|0
1638800390000|2021-12-06 14:19:50|12543.17|12543.17|12543.17|12543.17|12543.17|12543.17|12543.17|12543.17|0
1638800400000|2021-12-06 14:20:00|12543.34|12543.34|12543.5|12543.5|12543.5|12543.5|12543.34|12543.34|0
1638800410000|2021-12-06 14:20:10|12543.54|12543.54|12543.79|12543.79|12544.05|12544.05|12543.54|12543.54|0
1638800420000|2021-12-06 14:20:20|12543.96|12543.96|12543.96|12543.96|12543.96|12543.96|12543.96|12543.96|0
1638800430000|2021-12-06 14:20:30|12544.08|12544.08|12542.85|12542.85|12544.08|12544.08|12541.62|12541.62|0
1638800440000|2021-12-06 14:20:40|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|12542.76|0
1638800480000|2021-12-06 14:21:20|12543.11|12543.11|12544.98|12544.98|12545.16|12545.16|12543.11|12543.11|0
1638800490000|2021-12-06 14:21:30|12545.99|12545.99|12545.99|12545.99|12545.99|12545.99|12545.99|12545.99|0
1638800500000|2021-12-06 14:21:40|12544.76|12544.76|12544.76|12544.76|12544.76|12544.76|12544.76|12544.76|0
1638800520000|2021-12-06 14:22:00|12544.59|12544.59|12544.15|12544.15|12544.59|12544.59|12544.15|12544.15|0
1638800530000|2021-12-06 14:22:10|12543.74|12543.74|12543.47|12543.47|12543.74|12543.74|12543.47|12543.47|0
1638800540000|2021-12-06 14:22:20|12543.25|12543.25|12543.25|12543.25|12543.25|12543.25|12543.25|12543.25|0
1638800550000|2021-12-06 14:22:30|12542.91|12542.91|12542.7|12542.7|12542.91|12542.91|12542.7|12542.7|0
1638800590000|2021-12-06 14:23:10|12542.53|12542.53|12542.53|12542.53|12542.53|12542.53|12542.53|12542.53|0
1638800600000|2021-12-06 14:23:20|12542.68|12542.68|12542.68|12542.68|12542.68|12542.68|12542.68|12542.68|0
1638800610000|2021-12-06 14:23:30|12543.03|12543.03|12543.03|12543.03|12543.19|12543.19|12543.03|12543.03|0
1638800620000|2021-12-06 14:23:40|12543.68|12543.68|12543.46|12543.46|12543.68|12543.68|12543.46|12543.46|0
1638800630000|2021-12-06 14:23:50|12543.82|12543.82|12543.82|12543.82|12543.82|12543.82|12543.82|12543.82|0
1638800650000|2021-12-06 14:24:10|12545.05|12545.05|12545.05|12545.05|12545.05|12545.05|12545.05|12545.05|0
1638800680000|2021-12-06 14:24:40|12546.28|12546.28|12546.28|12546.28|12546.28|12546.28|12546.28|12546.28|0
1638800690000|2021-12-06 14:24:50|12545.28|12545.28|12544.87|12544.87|12545.28|12545.28|12541.85|12541.85|0
1638800700000|2021-12-06 14:25:00|12543.86|12543.86|12537.37|12537.37|12543.86|12543.86|12537.37|12537.37|0
1638800710000|2021-12-06 14:25:10|12537.73|12537.73|12537.73|12537.73|12537.73|12537.73|12537.73|12537.73|0
1638800720000|2021-12-06 14:25:20|12537.85|12537.85|12537.85|12537.85|12537.85|12537.85|12537.85|12537.85|0
1638800770000|2021-12-06 14:26:10|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|0
1638800780000|2021-12-06 14:26:20|12538.1|12538.1|12538.1|12538.1|12538.1|12538.1|12538.1|12538.1|0
1638800790000|2021-12-06 14:26:30|12537.1|12537.1|12536.09|12536.09|12537.1|12537.1|12536.09|12536.09|0
1638800800000|2021-12-06 14:26:40|12535.85|12535.85|12535.85|12535.85|12535.85|12535.85|12535.85|12535.85|0
1638800820000|2021-12-06 14:27:00|12537.86|12537.86|12535.64|12535.64|12537.86|12537.86|12535.64|12535.64|0
1638800830000|2021-12-06 14:27:10|12535.42|12535.42|12535.42|12535.42|12535.42|12535.42|12535.42|12535.42|0
1638800840000|2021-12-06 14:27:20|12535.37|12535.37|12535.37|12535.37|12535.37|12535.37|12535.37|12535.37|0
1638800860000|2021-12-06 14:27:40|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|12535.61|0
1638800870000|2021-12-06 14:27:50|12535.44|12535.44|12535.44|12535.44|12535.44|12535.44|12535.44|12535.44|0
1638800890000|2021-12-06 14:28:10|12535.65|12535.65|12536.66|12536.66|12536.66|12536.66|12535.65|12535.65|0
1638800910000|2021-12-06 14:28:30|12536.88|12536.88|12536.88|12536.88|12536.88|12536.88|12536.88|12536.88|0
1638800920000|2021-12-06 14:28:40|12536.76|12536.76|12536.76|12536.76|12536.76|12536.76|12536.76|12536.76|0
1638800940000|2021-12-06 14:29:00|12537.77|12537.77|12537.89|12537.89|12537.89|12537.89|12537.77|12537.77|0
1638800950000|2021-12-06 14:29:10|12539.13|12539.13|12539.24|12539.24|12539.48|12539.48|12539.13|12539.13|0
1638800960000|2021-12-06 14:29:20|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|12539.15|0
1638800980000|2021-12-06 14:29:40|12537.92|12537.92|12537.92|12537.92|12537.92|12537.92|12537.92|12537.92|0
1638801000000|2021-12-06 14:30:00|12537.51|12537.51|12536.51|12536.51|12537.51|12537.51|12536.51|12536.51|0
1638801010000|2021-12-06 14:30:10|12537.51|12537.51|12541.53|12541.53|12541.53|12541.53|12537.51|12537.51|0
1638801020000|2021-12-06 14:30:20|12541.31|12541.31|12541.54|12541.54|12541.54|12541.54|12541.09|12541.09|0
1638801030000|2021-12-06 14:30:30|12541.32|12541.32|12543.22|12543.22|12543.43|12543.43|12541.21|12541.21|0
1638801040000|2021-12-06 14:30:40|12542.21|12542.21|12542.21|12542.21|12542.57|12542.57|12542.21|12542.21|0
1638801050000|2021-12-06 14:30:50|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|0
1638801060000|2021-12-06 14:31:00|12541.56|12541.56|12541.51|12541.51|12541.56|12541.56|12541.51|12541.51|0
1638801070000|2021-12-06 14:31:10|12541.86|12541.86|12541.57|12541.57|12541.86|12541.86|12540.33|12540.33|0
1638801080000|2021-12-06 14:31:20|12541.33|12541.33|12539.3|12539.3|12541.33|12541.33|12539.3|12539.3|0
1638801090000|2021-12-06 14:31:30|12538.29|12538.29|12538.29|12538.29|12538.29|12538.29|12538.29|12538.29|0
1638801100000|2021-12-06 14:31:40|12537.06|12537.06|12534.7|12534.7|12537.06|12537.06|12534.7|12534.7|0
1638801110000|2021-12-06 14:31:50|12534.53|12534.53|12538.65|12538.65|12538.65|12538.65|12534.53|12534.53|0
1638801120000|2021-12-06 14:32:00|12537.65|12537.65|12536.42|12536.42|12537.65|12537.65|12536.42|12536.42|0
1638801130000|2021-12-06 14:32:10|12535.41|12535.41|12535.41|12535.41|12535.41|12535.41|12535.41|12535.41|0
1638801160000|2021-12-06 14:32:40|12535.29|12535.29|12535.29|12535.29|12535.29|12535.29|12535.29|12535.29|0
1638801170000|2021-12-06 14:32:50|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|12535.08|0
1638801180000|2021-12-06 14:33:00|12534.37|12534.37|12537.09|12537.09|12537.09|12537.09|12534.37|12534.37|0
1638801190000|2021-12-06 14:33:10|12538.09|12538.09|12539.24|12539.24|12539.59|12539.59|12538.09|12538.09|0
1638801210000|2021-12-06 14:33:30|12539.07|12539.07|12539.07|12539.07|12539.07|12539.07|12539.07|12539.07|0
1638801220000|2021-12-06 14:33:40|12539.15|12539.15|12535|12535|12539.15|12539.15|12535|12535|0
1638801230000|2021-12-06 14:33:50|12534.79|12534.79|12530.94|12530.94|12534.79|12534.79|12530.94|12530.94|0
1638801240000|2021-12-06 14:34:00|12530.78|12530.78|12531.14|12531.14|12531.14|12531.14|12530.78|12530.78|0
1638801250000|2021-12-06 14:34:10|12530.62|12530.62|12531.59|12531.59|12531.59|12531.59|12530.36|12530.36|0
1638801260000|2021-12-06 14:34:20|12530.36|12530.36|12530.36|12530.36|12530.36|12530.36|12530.36|12530.36|0
1638801270000|2021-12-06 14:34:30|12530.14|12530.14|12529.92|12529.92|12530.14|12530.14|12529.92|12529.92|0
1638801280000|2021-12-06 14:34:40|12531.16|12531.16|12531.37|12531.37|12531.37|12531.37|12531.16|12531.16|0
1638801290000|2021-12-06 14:34:50|12529.36|12529.36|12528.35|12528.35|12529.36|12529.36|12528.35|12528.35|0
1638801300000|2021-12-06 14:35:00|12527.35|12527.35|12525.6|12525.6|12527.7|12527.7|12525.6|12525.6|0
1638801310000|2021-12-06 14:35:10|12525.52|12525.52|12525.59|12525.59|12525.59|12525.59|12524.36|12524.36|0
1638801320000|2021-12-06 14:35:20|12524.36|12524.36|12523.54|12523.54|12524.36|12524.36|12523.54|12523.54|0
1638801330000|2021-12-06 14:35:30|12522.53|12522.53|12520.22|12520.22|12522.53|12522.53|12517.98|12517.98|0
1638801340000|2021-12-06 14:35:40|12520.57|12520.57|12520.57|12520.57|12520.57|12520.57|12520.57|12520.57|0
1638801350000|2021-12-06 14:35:50|12521.8|12521.8|12521.8|12521.8|12521.8|12521.8|12521.8|12521.8|0
1638801360000|2021-12-06 14:36:00|12522.16|12522.16|12522.26|12522.26|12522.26|12522.26|12521.44|12521.44|0
1638801370000|2021-12-06 14:36:10|12522.15|12522.15|12521.76|12521.76|12522.15|12522.15|12521.76|12521.76|0
1638801380000|2021-12-06 14:36:20|12521.49|12521.49|12520.72|12520.72|12521.49|12521.49|12520.48|12520.48|0
1638801390000|2021-12-06 14:36:30|12519.49|12519.49|12519.49|12519.49|12519.49|12519.49|12519.49|12519.49|0
1638801400000|2021-12-06 14:36:40|12518.48|12518.48|12516.25|12516.25|12518.48|12518.48|12516.25|12516.25|0
1638801410000|2021-12-06 14:36:50|12515.84|12515.84|12515.44|12515.44|12515.84|12515.84|12515.22|12515.22|0
1638801420000|2021-12-06 14:37:00|12514.73|12514.73|12514.12|12514.12|12514.73|12514.73|12514.12|12514.12|0
1638801430000|2021-12-06 14:37:10|12513.71|12513.71|12513.71|12513.71|12513.71|12513.71|12513.71|12513.71|0
1638801450000|2021-12-06 14:37:30|12513.5|12513.5|12513.5|12513.5|12513.5|12513.5|12513.5|12513.5|0
1638801460000|2021-12-06 14:37:40|12512.26|12512.26|12510.11|12510.11|12512.26|12512.26|12509.7|12509.7|0
1638801470000|2021-12-06 14:37:50|12508.88|12508.88|12508.57|12508.57|12508.88|12508.88|12508.57|12508.57|0
1638801480000|2021-12-06 14:38:00|12509.58|12509.58|12509.58|12509.58|12509.58|12509.58|12509.58|12509.58|0
1638801490000|2021-12-06 14:38:10|12509.39|12509.39|12509.39|12509.39|12509.39|12509.39|12509.39|12509.39|0
1638801500000|2021-12-06 14:38:20|12509.15|12509.15|12506.52|12506.52|12509.15|12509.15|12506.52|12506.52|0
1638801530000|2021-12-06 14:38:50|12507.75|12507.75|12507.47|12507.47|12507.75|12507.75|12507.47|12507.47|0
1638801540000|2021-12-06 14:39:00|12507.25|12507.25|12511.89|12511.89|12512.5|12512.5|12507.25|12507.25|0
1638801550000|2021-12-06 14:39:10|12510.66|12510.66|12511.37|12511.37|12511.45|12511.45|12510.44|12510.44|0
1638801560000|2021-12-06 14:39:20|12511.2|12511.2|12511.41|12511.41|12511.41|12511.41|12511.2|12511.2|0
1638801570000|2021-12-06 14:39:30|12511.15|12511.15|12511|12511|12511.15|12511.15|12511|12511|0
1638801590000|2021-12-06 14:39:50|12511.41|12511.41|12511.41|12511.41|12512.41|12512.41|12511.41|12511.41|0
1638801600000|2021-12-06 14:40:00|12511.19|12511.19|12511.19|12511.19|12511.19|12511.19|12511.19|12511.19|0
1638801610000|2021-12-06 14:40:10|12511.14|12511.14|12514.04|12514.04|12514.04|12514.04|12511.09|12511.09|0
1638801630000|2021-12-06 14:40:30|12513.83|12513.83|12513.83|12513.83|12513.83|12513.83|12513.83|12513.83|0
1638801640000|2021-12-06 14:40:40|12514|12514|12516.81|12516.81|12516.81|12516.81|12514|12514|0
1638801650000|2021-12-06 14:40:50|12517.22|12517.22|12518.07|12518.07|12518.25|12518.25|12517.22|12517.22|0
1638801690000|2021-12-06 14:41:30|12518.48|12518.48|12518.18|12518.18|12518.69|12518.69|12518.18|12518.18|0
1638801710000|2021-12-06 14:41:50|12518.33|12518.33|12520.8|12520.8|12520.8|12520.8|12518.33|12518.33|0
1638801720000|2021-12-06 14:42:00|12521.01|12521.01|12520.42|12520.42|12521.01|12521.01|12520.01|12520.01|0
1638801730000|2021-12-06 14:42:10|12520.57|12520.57|12521.03|12521.03|12521.03|12521.03|12520.57|12520.57|0
1638801740000|2021-12-06 14:42:20|12522.26|12522.26|12522.67|12522.67|12522.67|12522.67|12522.26|12522.26|0
1638801750000|2021-12-06 14:42:30|12524.85|12524.85|12528.28|12528.28|12528.28|12528.28|12524.85|12524.85|0
1638801760000|2021-12-06 14:42:40|12528.36|12528.36|12528.05|12528.05|12528.77|12528.77|12527.46|12527.46|0
1638801770000|2021-12-06 14:42:50|12527.64|12527.64|12528.48|12528.48|12528.48|12528.48|12527.64|12527.64|0
1638801780000|2021-12-06 14:43:00|12528.72|12528.72|12528.72|12528.72|12528.72|12528.72|12528.72|12528.72|0
1638801790000|2021-12-06 14:43:10|12528.94|12528.94|12529.04|12529.04|12529.04|12529.04|12528.88|12528.88|0
1638801800000|2021-12-06 14:43:20|12529.18|12529.18|12529.84|12529.84|12529.84|12529.84|12529.18|12529.18|0
1638801820000|2021-12-06 14:43:40|12532.3|12532.3|12532.3|12532.3|12532.3|12532.3|12532.3|12532.3|0
1638801840000|2021-12-06 14:44:00|12533.3|12533.3|12533.14|12533.14|12533.3|12533.3|12533.14|12533.14|0
1638801850000|2021-12-06 14:44:10|12533.49|12533.49|12535.4|12535.4|12535.5|12535.5|12533.49|12533.49|0
1638801860000|2021-12-06 14:44:20|12535.76|12535.76|12539.34|12539.34|12539.34|12539.34|12535.76|12535.76|0
1638801870000|2021-12-06 14:44:30|12539.75|12539.75|12543.01|12543.01|12543.07|12543.07|12539.75|12539.75|0
1638801880000|2021-12-06 14:44:40|12543.05|12543.05|12543.42|12543.42|12544.28|12544.28|12543.05|12543.05|0
1638801890000|2021-12-06 14:44:50|12543.6|12543.6|12543.71|12543.71|12543.71|12543.71|12543.43|12543.43|0
1638801900000|2021-12-06 14:45:00|12543.35|12543.35|12543.29|12543.29|12543.48|12543.48|12543.29|12543.29|0
1638801910000|2021-12-06 14:45:10|12542.29|12542.29|12542.29|12542.29|12542.29|12542.29|12542.29|12542.29|0
1638801920000|2021-12-06 14:45:20|12541.05|12541.05|12540.08|12540.08|12541.05|12541.05|12540.08|12540.08|0
1638801930000|2021-12-06 14:45:30|12540.49|12540.49|12541.08|12541.08|12541.08|12541.08|12540.08|12540.08|0
1638801940000|2021-12-06 14:45:40|12540.08|12540.08|12540.08|12540.08|12540.08|12540.08|12540.08|12540.08|0
1638801950000|2021-12-06 14:45:50|12539.07|12539.07|12538.07|12538.07|12539.07|12539.07|12538.07|12538.07|0
1638801960000|2021-12-06 14:46:00|12536.84|12536.84|12536.84|12536.84|12536.84|12536.84|12536.84|12536.84|0
1638801970000|2021-12-06 14:46:10|12536.32|12536.32|12536.84|12536.84|12536.84|12536.84|12536.32|12536.32|0
1638801980000|2021-12-06 14:46:20|12535.83|12535.83|12538.25|12538.25|12538.25|12538.25|12535.83|12535.83|0
1638801990000|2021-12-06 14:46:30|12540|12540|12540.4|12540.4|12540.4|12540.4|12540|12540|0
1638802000000|2021-12-06 14:46:40|12540.83|12540.83|12542.28|12542.28|12542.28|12542.28|12540.83|12540.83|0
1638802020000|2021-12-06 14:47:00|12542.45|12542.45|12542.61|12542.61|12542.61|12542.61|12542.45|12542.45|0
1638802030000|2021-12-06 14:47:10|12542.78|12542.78|12542.78|12542.78|12542.78|12542.78|12542.78|12542.78|0
1638802040000|2021-12-06 14:47:20|12542.93|12542.93|12543.79|12543.79|12544.27|12544.27|12542.93|12542.93|0
1638802050000|2021-12-06 14:47:30|12542.56|12542.56|12542.56|12542.56|12542.56|12542.56|12542.56|12542.56|0
1638802060000|2021-12-06 14:47:40|12543.48|12543.48|12543.27|12543.27|12543.48|12543.48|12543.27|12543.27|0
1638802080000|2021-12-06 14:48:00|12542.91|12542.91|12542.91|12542.91|12542.91|12542.91|12542.91|12542.91|0
1638802090000|2021-12-06 14:48:10|12541.68|12541.68|12542.04|12542.04|12542.04|12542.04|12541.68|12541.68|0
1638802100000|2021-12-06 14:48:20|12541.82|12541.82|12539.01|12539.01|12541.82|12541.82|12539.01|12539.01|0
1638802110000|2021-12-06 14:48:30|12537.78|12537.78|12530.77|12530.77|12537.78|12537.78|12530.77|12530.77|0
1638802130000|2021-12-06 14:48:50|12531.01|12531.01|12532.24|12532.24|12532.24|12532.24|12531.01|12531.01|0
1638802140000|2021-12-06 14:49:00|12533.71|12533.71|12537.52|12537.52|12537.52|12537.52|12533.71|12533.71|0
1638802160000|2021-12-06 14:49:20|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|12535.51|0
1638802170000|2021-12-06 14:49:30|12535.16|12535.16|12533.93|12533.93|12535.16|12535.16|12533.93|12533.93|0
1638802180000|2021-12-06 14:49:40|12533.57|12533.57|12532.58|12532.58|12533.57|12533.57|12532.42|12532.42|0
1638802200000|2021-12-06 14:50:00|12533.81|12533.81|12533.81|12533.81|12533.81|12533.81|12533.81|12533.81|0
1638802210000|2021-12-06 14:50:10|12533.97|12533.97|12533.97|12533.97|12533.97|12533.97|12533.97|12533.97|0
1638802220000|2021-12-06 14:50:20|12533.89|12533.89|12534.8|12534.8|12534.8|12534.8|12533.57|12533.57|0
1638802230000|2021-12-06 14:50:30|12534.97|12534.97|12535.25|12535.25|12535.25|12535.25|12534.97|12534.97|0
1638802250000|2021-12-06 14:50:50|12534.99|12534.99|12535.15|12535.15|12535.15|12535.15|12534.99|12534.99|0
1638802260000|2021-12-06 14:51:00|12534.93|12534.93|12532.13|12532.13|12535.15|12535.15|12532.13|12532.13|0
1638802270000|2021-12-06 14:51:10|12532.24|12532.24|12530.3|12530.3|12532.24|12532.24|12530.3|12530.3|0
1638802280000|2021-12-06 14:51:20|12529.07|12529.07|12529.07|12529.07|12529.07|12529.07|12529.07|12529.07|0
1638802290000|2021-12-06 14:51:30|12531.39|12531.39|12531.39|12531.39|12531.39|12531.39|12531.39|12531.39|0
1638802300000|2021-12-06 14:51:40|12531.13|12531.13|12530.89|12530.89|12531.13|12531.13|12530.89|12530.89|0
1638802320000|2021-12-06 14:52:00|12530.94|12530.94|12531.16|12531.16|12531.38|12531.38|12530.94|12530.94|0
1638802330000|2021-12-06 14:52:10|12530.34|12530.34|12529.42|12529.42|12530.34|12530.34|12529.33|12529.33|0
1638802340000|2021-12-06 14:52:20|12529.28|12529.28|12528.33|12528.33|12529.56|12529.56|12528.33|12528.33|0
1638802360000|2021-12-06 14:52:40|12528.54|12528.54|12528.18|12528.18|12528.54|12528.54|12528.18|12528.18|0
1638802370000|2021-12-06 14:52:50|12529|12529|12530.36|12530.36|12530.36|12530.36|12529|12529|0
1638802380000|2021-12-06 14:53:00|12530.12|12530.12|12529.76|12529.76|12530.12|12530.12|12528.7|12528.7|0
1638802390000|2021-12-06 14:53:10|12528.53|12528.53|12528.53|12528.53|12528.53|12528.53|12528.53|12528.53|0
1638802420000|2021-12-06 14:53:40|12528.4|12528.4|12523.35|12523.35|12528.4|12528.4|12523.35|12523.35|0
1638802430000|2021-12-06 14:53:50|12523.08|12523.08|12521.85|12521.85|12523.08|12523.08|12521.85|12521.85|0
1638802440000|2021-12-06 14:54:00|12521.37|12521.37|12522.88|12522.88|12522.88|12522.88|12521.37|12521.37|0
1638802450000|2021-12-06 14:54:10|12522.71|12522.71|12522.14|12522.14|12522.71|12522.71|12522.06|12522.06|0
1638802460000|2021-12-06 14:54:20|12522.49|12522.49|12520.67|12520.67|12522.49|12522.49|12520.67|12520.67|0
1638802480000|2021-12-06 14:54:40|12520.13|12520.13|12519.7|12519.7|12520.13|12520.13|12519.7|12519.7|0
1638802490000|2021-12-06 14:54:50|12518.58|12518.58|12515.9|12515.9|12518.58|12518.58|12515.9|12515.9|0
1638802500000|2021-12-06 14:55:00|12518.36|12518.36|12516.63|12516.63|12518.36|12518.36|12516.63|12516.63|0
1638802510000|2021-12-06 14:55:10|12516.55|12516.55|12516.39|12516.39|12516.6|12516.6|12516.34|12516.34|0
1638802520000|2021-12-06 14:55:20|12516.17|12516.17|12516.75|12516.75|12516.75|12516.75|12516.17|12516.17|0
1638802530000|2021-12-06 14:55:30|12517.1|12517.1|12519.54|12519.54|12519.68|12519.68|12517.1|12517.1|0
1638802540000|2021-12-06 14:55:40|12520.25|12520.25|12523.14|12523.14|12523.14|12523.14|12520.25|12520.25|0
1638802550000|2021-12-06 14:55:50|12522.33|12522.33|12521.81|12521.81|12522.33|12522.33|12521.81|12521.81|0
1638802560000|2021-12-06 14:56:00|12520.58|12520.58|12521.02|12521.02|12521.02|12521.02|12520.5|12520.5|0
1638802570000|2021-12-06 14:56:10|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|12521.29|0
1638802580000|2021-12-06 14:56:20|12521.17|12521.17|12521.17|12521.17|12521.17|12521.17|12521.17|12521.17|0
1638802590000|2021-12-06 14:56:30|12521.25|12521.25|12522.01|12522.01|12522.01|12522.01|12521.25|12521.25|0
1638802600000|2021-12-06 14:56:40|12523.24|12523.24|12523.24|12523.24|12523.24|12523.24|12523.24|12523.24|0
1638802610000|2021-12-06 14:56:50|12523.29|12523.29|12523.29|12523.29|12523.29|12523.29|12523.29|12523.29|0
1638802620000|2021-12-06 14:57:00|12523.7|12523.7|12526.32|12526.32|12526.32|12526.32|12523.7|12523.7|0
1638802630000|2021-12-06 14:57:10|12527.56|12527.56|12528.13|12528.13|12528.13|12528.13|12527.56|12527.56|0
1638802640000|2021-12-06 14:57:20|12528.48|12528.48|12530.77|12530.77|12531.48|12531.48|12528.48|12528.48|0
1638802650000|2021-12-06 14:57:30|12530.93|12530.93|12529.18|12529.18|12531.19|12531.19|12529.18|12529.18|0
1638802680000|2021-12-06 14:58:00|12531.19|12531.19|12534.58|12534.58|12534.58|12534.58|12531.19|12531.19|0
1638802690000|2021-12-06 14:58:10|12533.34|12533.34|12530.11|12530.11|12533.34|12533.34|12530.11|12530.11|0
1638802720000|2021-12-06 14:58:40|12531.34|12531.34|12531.56|12531.56|12531.56|12531.56|12531.34|12531.34|0
1638802750000|2021-12-06 14:59:10|12530.33|12530.33|12530.08|12530.08|12530.33|12530.33|12530.08|12530.08|0
1638802770000|2021-12-06 14:59:30|12529.68|12529.68|12530.28|12530.28|12530.62|12530.62|12528.83|12528.83|0
1638802780000|2021-12-06 14:59:40|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|0
1638802790000|2021-12-06 14:59:50|12529.99|12529.99|12531.02|12531.02|12531.02|12531.02|12529.99|12529.99|0
1638802800000|2021-12-06 15:00:00|12530.01|12530.01|12534.55|12534.55|12534.55|12534.55|12530.01|12530.01|0
1638802810000|2021-12-06 15:00:10|12533.32|12533.32|12527.38|12527.38|12533.68|12533.68|12527.38|12527.38|0
1638802820000|2021-12-06 15:00:20|12527.16|12527.16|12526.77|12526.77|12527.16|12527.16|12526.77|12526.77|0
1638802830000|2021-12-06 15:00:30|12527.28|12527.28|12527.23|12527.23|12527.28|12527.28|12527.23|12527.23|0
1638802840000|2021-12-06 15:00:40|12527.33|12527.33|12527.08|12527.08|12527.33|12527.33|12527.08|12527.08|0
1638802850000|2021-12-06 15:00:50|12527.43|12527.43|12527.07|12527.07|12527.43|12527.43|12526.99|12526.99|0
1638802860000|2021-12-06 15:01:00|12527.24|12527.24|12528.19|12528.19|12528.19|12528.19|12527.24|12527.24|0
1638802870000|2021-12-06 15:01:10|12527.78|12527.78|12524.18|12524.18|12527.78|12527.78|12524.18|12524.18|0
1638802890000|2021-12-06 15:01:30|12524.4|12524.4|12524.4|12524.4|12524.4|12524.4|12524.4|12524.4|0
1638802900000|2021-12-06 15:01:40|12524.24|12524.24|12524.4|12524.4|12524.4|12524.4|12524.16|12524.16|0
1638802910000|2021-12-06 15:01:50|12524.04|12524.04|12521.29|12521.29|12524.04|12524.04|12521.29|12521.29|0
1638802920000|2021-12-06 15:02:00|12520.06|12520.06|12519.83|12519.83|12520.06|12520.06|12519.79|12519.79|0
1638802930000|2021-12-06 15:02:10|12521.06|12521.06|12520.65|12520.65|12521.06|12521.06|12520.65|12520.65|0
1638802940000|2021-12-06 15:02:20|12519.64|12519.64|12519.64|12519.64|12519.64|12519.64|12519.64|12519.64|0
1638802950000|2021-12-06 15:02:30|12520.87|12520.87|12520.87|12520.87|12520.87|12520.87|12520.87|12520.87|0
1638802960000|2021-12-06 15:02:40|12520.95|12520.95|12520.95|12520.95|12520.95|12520.95|12520.95|12520.95|0
1638802970000|2021-12-06 15:02:50|12520.78|12520.78|12520.41|12520.41|12520.78|12520.78|12520.41|12520.41|0
1638802980000|2021-12-06 15:03:00|12520.06|12520.06|12521.65|12521.65|12522.16|12522.16|12520.06|12520.06|0
1638802990000|2021-12-06 15:03:10|12520.64|12520.64|12520.64|12520.64|12520.64|12520.64|12520.64|12520.64|0
1638803000000|2021-12-06 15:03:20|12520.21|12520.21|12520.21|12520.21|12520.21|12520.21|12520.21|12520.21|0
1638803010000|2021-12-06 15:03:30|12520.38|12520.38|12520.59|12520.59|12520.59|12520.59|12520.38|12520.38|0
1638803020000|2021-12-06 15:03:40|12519.88|12519.88|12519.88|12519.88|12519.88|12519.88|12519.88|12519.88|0
1638803030000|2021-12-06 15:03:50|12519.45|12519.45|12517.4|12517.4|12520.46|12520.46|12517.4|12517.4|0
1638803040000|2021-12-06 15:04:00|12517.05|12517.05|12516.13|12516.13|12517.05|12517.05|12516.13|12516.13|0
1638803050000|2021-12-06 15:04:10|12516.03|12516.03|12514.58|12514.58|12516.2|12516.2|12514.58|12514.58|0
1638803060000|2021-12-06 15:04:20|12514.42|12514.42|12514.82|12514.82|12514.98|12514.98|12514.42|12514.42|0
1638803070000|2021-12-06 15:04:30|12515.16|12515.16|12516.77|12516.77|12516.77|12516.77|12515.16|12515.16|0
1638803080000|2021-12-06 15:04:40|12516.64|12516.64|12517|12517|12517|12517|12516.64|12516.64|0
1638803090000|2021-12-06 15:04:50|12517.41|12517.41|12517.41|12517.41|12517.41|12517.41|12517.41|12517.41|0
1638803100000|2021-12-06 15:05:00|12516.18|12516.18|12516.25|12516.25|12516.25|12516.25|12516.01|12516.01|0
1638803110000|2021-12-06 15:05:10|12515.84|12515.84|12511.69|12511.69|12515.84|12515.84|12511.69|12511.69|0
1638803120000|2021-12-06 15:05:20|12512.92|12512.92|12514.93|12514.93|12514.93|12514.93|12512.92|12512.92|0
1638803130000|2021-12-06 15:05:30|12515.15|12515.15|12515.15|12515.15|12515.15|12515.15|12515.15|12515.15|0
1638803150000|2021-12-06 15:05:50|12515.56|12515.56|12516.79|12516.79|12516.79|12516.79|12515.56|12515.56|0
1638803180000|2021-12-06 15:06:20|12518.15|12518.15|12519.5|12519.5|12519.5|12519.5|12518.15|12518.15|0
1638803190000|2021-12-06 15:06:30|12519.85|12519.85|12519.85|12519.85|12519.85|12519.85|12519.85|12519.85|0
1638803200000|2021-12-06 15:06:40|12518.85|12518.85|12518.85|12518.85|12518.85|12518.85|12518.85|12518.85|0
1638803210000|2021-12-06 15:06:50|12518.08|12518.08|12516.85|12516.85|12518.08|12518.08|12516.85|12516.85|0
1638803220000|2021-12-06 15:07:00|12515.85|12515.85|12515.85|12515.85|12515.85|12515.85|12515.85|12515.85|0
1638803230000|2021-12-06 15:07:10|12516.2|12516.2|12514.62|12514.62|12516.2|12516.2|12514.62|12514.62|0
1638803240000|2021-12-06 15:07:20|12514.93|12514.93|12514.85|12514.85|12514.93|12514.93|12514.85|12514.85|0
1638803260000|2021-12-06 15:07:40|12514.77|12514.77|12515.13|12515.13|12515.13|12515.13|12514.77|12514.77|0
1638803270000|2021-12-06 15:07:50|12515.21|12515.21|12515.91|12515.91|12515.91|12515.91|12515.21|12515.21|0
1638803280000|2021-12-06 15:08:00|12516.26|12516.26|12517.48|12517.48|12517.48|12517.48|12516.26|12516.26|0
1638803300000|2021-12-06 15:08:20|12517.63|12517.63|12517.58|12517.58|12517.84|12517.84|12517.58|12517.58|0
1638803320000|2021-12-06 15:08:40|12517.32|12517.32|12519.37|12519.37|12519.49|12519.49|12517.32|12517.32|0
1638803330000|2021-12-06 15:08:50|12519.26|12519.26|12519.33|12519.33|12519.33|12519.33|12519.26|12519.26|0
1638803340000|2021-12-06 15:09:00|12519.44|12519.44|12520.15|12520.15|12520.15|12520.15|12519.44|12519.44|0
1638803350000|2021-12-06 15:09:10|12520.07|12520.07|12520.36|12520.36|12520.42|12520.42|12520.07|12520.07|0
1638803360000|2021-12-06 15:09:20|12519.36|12519.36|12518.02|12518.02|12519.36|12519.36|12517.78|12517.78|0
1638803370000|2021-12-06 15:09:30|12519.38|12519.38|12519.98|12519.98|12520.22|12520.22|12519.38|12519.38|0
1638803400000|2021-12-06 15:10:00|12520.38|12520.38|12518.75|12518.75|12520.38|12520.38|12518.2|12518.2|0
1638803410000|2021-12-06 15:10:10|12518.91|12518.91|12521.36|12521.36|12521.36|12521.36|12518.91|12518.91|0
1638803420000|2021-12-06 15:10:20|12520.89|12520.89|12524.13|12524.13|12525.18|12525.18|12520.65|12520.65|0
1638803430000|2021-12-06 15:10:30|12524.54|12524.54|12529.49|12529.49|12529.77|12529.77|12524.54|12524.54|0
1638803440000|2021-12-06 15:10:40|12529.41|12529.41|12528.1|12528.1|12529.41|12529.41|12527.93|12527.93|0
1638803450000|2021-12-06 15:10:50|12527.92|12527.92|12527.19|12527.19|12527.92|12527.92|12526.92|12526.92|0
1638803460000|2021-12-06 15:11:00|12526.18|12526.18|12528.76|12528.76|12528.76|12528.76|12526.18|12526.18|0
1638803470000|2021-12-06 15:11:10|12529.76|12529.76|12532.74|12532.74|12532.74|12532.74|12529.76|12529.76|0
1638803480000|2021-12-06 15:11:20|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|0
1638803490000|2021-12-06 15:11:30|12533.11|12533.11|12533.1|12533.1|12533.21|12533.21|12533.1|12533.1|0
1638803500000|2021-12-06 15:11:40|12532.84|12532.84|12532.68|12532.68|12532.84|12532.84|12532.6|12532.6|0
1638803510000|2021-12-06 15:11:50|12533.69|12533.69|12533.47|12533.47|12533.69|12533.69|12533.47|12533.47|0
1638803520000|2021-12-06 15:12:00|12533.3|12533.3|12535.43|12535.43|12535.43|12535.43|12533.3|12533.3|0
1638803540000|2021-12-06 15:12:20|12535.79|12535.79|12540.2|12540.2|12540.2|12540.2|12535.79|12535.79|0
1638803550000|2021-12-06 15:12:30|12540.56|12540.56|12542.38|12542.38|12542.38|12542.38|12540.56|12540.56|0
1638803560000|2021-12-06 15:12:40|12542.45|12542.45|12544.07|12544.07|12544.07|12544.07|12542.45|12542.45|0
1638803570000|2021-12-06 15:12:50|12544.48|12544.48|12544.21|12544.21|12544.48|12544.48|12543.97|12543.97|0
1638803580000|2021-12-06 15:13:00|12543.2|12543.2|12544.95|12544.95|12544.95|12544.95|12543.2|12543.2|0
1638803600000|2021-12-06 15:13:20|12545.95|12545.95|12546.19|12546.19|12546.19|12546.19|12545.95|12545.95|0
1638803610000|2021-12-06 15:13:30|12545.19|12545.19|12545.64|12545.64|12545.64|12545.64|12545.19|12545.19|0
1638803620000|2021-12-06 15:13:40|12545.8|12545.8|12546.16|12546.16|12546.16|12546.16|12545.45|12545.45|0
1638803630000|2021-12-06 15:13:50|12545.09|12545.09|12547.03|12547.03|12547.03|12547.03|12545.09|12545.09|0
1638803640000|2021-12-06 15:14:00|12546.87|12546.87|12548.53|12548.53|12548.53|12548.53|12546.52|12546.52|0
1638803660000|2021-12-06 15:14:20|12548.88|12548.88|12549.39|12549.39|12549.51|12549.51|12548.88|12548.88|0
1638803670000|2021-12-06 15:14:30|12549.17|12549.17|12553.61|12553.61|12553.61|12553.61|12548.79|12548.79|0
1638803680000|2021-12-06 15:14:40|12551.38|12551.38|12551.16|12551.16|12551.38|12551.38|12551.16|12551.16|0
1638803690000|2021-12-06 15:14:50|12550.99|12550.99|12547.66|12547.66|12550.99|12550.99|12547.66|12547.66|0
1638803700000|2021-12-06 15:15:00|12548.66|12548.66|12552.35|12552.35|12552.35|12552.35|12548.66|12548.66|0
1638803710000|2021-12-06 15:15:10|12552.76|12552.76|12556.52|12556.52|12556.91|12556.91|12552.76|12552.76|0
1638803720000|2021-12-06 15:15:20|12556.91|12556.91|12556.91|12556.91|12556.91|12556.91|12556.91|12556.91|0
1638803730000|2021-12-06 15:15:30|12557.92|12557.92|12558.67|12558.67|12558.67|12558.67|12557.92|12557.92|0
1638803740000|2021-12-06 15:15:40|12559.02|12559.02|12560|12560|12560.25|12560.25|12559.02|12559.02|0
1638803750000|2021-12-06 15:15:50|12559.64|12559.64|12558.97|12558.97|12559.64|12559.64|12558.97|12558.97|0
1638803760000|2021-12-06 15:16:00|12559.33|12559.33|12559.51|12559.51|12559.51|12559.51|12559.33|12559.33|0
1638803770000|2021-12-06 15:16:10|12559.1|12559.1|12558.58|12558.58|12559.1|12559.1|12558.39|12558.39|0
1638803810000|2021-12-06 15:16:50|12558.74|12558.74|12558.66|12558.66|12558.74|12558.74|12558.66|12558.66|0
1638803820000|2021-12-06 15:17:00|12560.67|12560.67|12560.67|12560.67|12560.67|12560.67|12560.67|12560.67|0
1638803830000|2021-12-06 15:17:10|12561.68|12561.68|12561.68|12561.68|12561.68|12561.68|12561.68|12561.68|0
1638803840000|2021-12-06 15:17:20|12561.69|12561.69|12561.61|12561.61|12561.69|12561.69|12561.61|12561.61|0
1638803860000|2021-12-06 15:17:40|12562.85|12562.85|12562.85|12562.85|12562.85|12562.85|12562.85|12562.85|0
1638803870000|2021-12-06 15:17:50|12563.05|12563.05|12562.9|12562.9|12563.05|12563.05|12562.9|12562.9|0
1638803890000|2021-12-06 15:18:10|12563.2|12563.2|12563.23|12563.23|12563.36|12563.36|12563.2|12563.2|0
1638803900000|2021-12-06 15:18:20|12563.1|12563.1|12560.55|12560.55|12563.1|12563.1|12557.53|12557.53|0
1638803930000|2021-12-06 15:18:50|12560.2|12560.2|12560.06|12560.06|12560.2|12560.2|12560.06|12560.06|0
1638803960000|2021-12-06 15:19:20|12559.85|12559.85|12558.77|12558.77|12559.85|12559.85|12558.77|12558.77|0
1638803970000|2021-12-06 15:19:30|12558.97|12558.97|12559.43|12559.43|12559.43|12559.43|12558.97|12558.97|0
1638803990000|2021-12-06 15:19:50|12559.67|12559.67|12559.92|12559.92|12560.08|12560.08|12559.67|12559.67|0
1638804000000|2021-12-06 15:20:00|12558.69|12558.69|12556.94|12556.94|12559.14|12559.14|12555.11|12555.11|0
1638804010000|2021-12-06 15:20:10|12555.71|12555.71|12557.48|12557.48|12557.48|12557.48|12555.71|12555.71|0
1638804020000|2021-12-06 15:20:20|12557.55|12557.55|12556.91|12556.91|12557.55|12557.55|12556.91|12556.91|0
1638804040000|2021-12-06 15:20:40|12558.14|12558.14|12558.14|12558.14|12558.14|12558.14|12558.14|12558.14|0
1638804050000|2021-12-06 15:20:50|12557.73|12557.73|12555.83|12555.83|12557.73|12557.73|12555.83|12555.83|0
1638804060000|2021-12-06 15:21:00|12555.88|12555.88|12555.52|12555.52|12555.88|12555.88|12555.52|12555.52|0
1638804070000|2021-12-06 15:21:10|12555.11|12555.11|12555.26|12555.26|12555.26|12555.26|12554.85|12554.85|0
1638804090000|2021-12-06 15:21:30|12554.91|12554.91|12553.56|12553.56|12554.91|12554.91|12553.56|12553.56|0
1638804110000|2021-12-06 15:21:50|12553.71|12553.71|12553.93|12553.93|12553.93|12553.93|12553.71|12553.71|0
1638804120000|2021-12-06 15:22:00|12554.28|12554.28|12553.93|12553.93|12554.28|12554.28|12553.93|12553.93|0
1638804140000|2021-12-06 15:22:20|12556.95|12556.95|12556.95|12556.95|12556.95|12556.95|12556.95|12556.95|0
1638804150000|2021-12-06 15:22:30|12556.79|12556.79|12556.79|12556.79|12556.79|12556.79|12556.79|12556.79|0
1638804170000|2021-12-06 15:22:50|12556.56|12556.56|12556.24|12556.24|12556.56|12556.56|12556.24|12556.24|0
1638804190000|2021-12-06 15:23:10|12553.22|12553.22|12547.19|12547.19|12553.22|12553.22|12547.19|12547.19|0
1638804200000|2021-12-06 15:23:20|12547.24|12547.24|12547.24|12547.24|12547.24|12547.24|12547.24|12547.24|0
1638804210000|2021-12-06 15:23:30|12547.41|12547.41|12546.4|12546.4|12547.41|12547.41|12546.4|12546.4|0
1638804230000|2021-12-06 15:23:50|12546.59|12546.59|12545.35|12545.35|12546.59|12546.59|12545.35|12545.35|0
1638804240000|2021-12-06 15:24:00|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|0
1638804250000|2021-12-06 15:24:10|12544.59|12544.59|12544.64|12544.64|12544.64|12544.64|12544.42|12544.42|0
1638804260000|2021-12-06 15:24:20|12545.05|12545.05|12545.22|12545.22|12545.22|12545.22|12545.05|12545.05|0
1638804270000|2021-12-06 15:24:30|12545.14|12545.14|12544.14|12544.14|12545.14|12545.14|12543.78|12543.78|0
1638804280000|2021-12-06 15:24:40|12542.91|12542.91|12539.24|12539.24|12542.91|12542.91|12539.24|12539.24|0
1638804290000|2021-12-06 15:24:50|12539.34|12539.34|12537.96|12537.96|12539.34|12539.34|12537.79|12537.79|0
1638804300000|2021-12-06 15:25:00|12537.98|12537.98|12537.62|12537.62|12537.98|12537.98|12537.62|12537.62|0
1638804310000|2021-12-06 15:25:10|12537.36|12537.36|12537.29|12537.29|12537.77|12537.77|12537.29|12537.29|0
1638804320000|2021-12-06 15:25:20|12538.3|12538.3|12539.45|12539.45|12539.69|12539.69|12538.07|12538.07|0
1638804330000|2021-12-06 15:25:30|12539.29|12539.29|12539.54|12539.54|12540.37|12540.37|12539.14|12539.14|0
1638804340000|2021-12-06 15:25:40|12539.62|12539.62|12542.69|12542.69|12542.95|12542.95|12539.62|12539.62|0
1638804350000|2021-12-06 15:25:50|12541.87|12541.87|12540.45|12540.45|12541.87|12541.87|12540.45|12540.45|0
1638804360000|2021-12-06 15:26:00|12540.81|12540.81|12541.63|12541.63|12541.63|12541.63|12540.81|12540.81|0
1638804370000|2021-12-06 15:26:10|12541.57|12541.57|12539.58|12539.58|12542.05|12542.05|12539.58|12539.58|0
1638804380000|2021-12-06 15:26:20|12538.35|12538.35|12537.12|12537.12|12538.35|12538.35|12537.12|12537.12|0
1638804390000|2021-12-06 15:26:30|12537.31|12537.31|12539.53|12539.53|12539.53|12539.53|12537.31|12537.31|0
1638804400000|2021-12-06 15:26:40|12536.52|12536.52|12536.46|12536.46|12536.52|12536.52|12535.51|12535.51|0
1638804410000|2021-12-06 15:26:50|12536.1|12536.1|12534.74|12534.74|12536.27|12536.27|12534.42|12534.42|0
1638804420000|2021-12-06 15:27:00|12535.75|12535.75|12534.35|12534.35|12535.75|12535.75|12534.35|12534.35|0
1638804430000|2021-12-06 15:27:10|12533.83|12533.83|12533.32|12533.32|12533.83|12533.83|12533.32|12533.32|0
1638804440000|2021-12-06 15:27:20|12534.32|12534.32|12535.96|12535.96|12535.96|12535.96|12534.32|12534.32|0
1638804450000|2021-12-06 15:27:30|12536.97|12536.97|12537.9|12537.9|12538.07|12538.07|12536.97|12536.97|0
1638804460000|2021-12-06 15:27:40|12537.98|12537.98|12537.98|12537.98|12537.98|12537.98|12537.98|12537.98|0
1638804470000|2021-12-06 15:27:50|12537.96|12537.96|12538.09|12538.09|12538.18|12538.18|12537.96|12537.96|0
1638804480000|2021-12-06 15:28:00|12538.26|12538.26|12538.97|12538.97|12538.97|12538.97|12538.26|12538.26|0
1638804490000|2021-12-06 15:28:10|12540.98|12540.98|12540.98|12540.98|12540.98|12540.98|12540.98|12540.98|0
1638804500000|2021-12-06 15:28:20|12539.97|12539.97|12539.78|12539.78|12540.6|12540.6|12539.37|12539.37|0
1638804510000|2021-12-06 15:28:30|12541.01|12541.01|12541.01|12541.01|12541.01|12541.01|12541.01|12541.01|0
1638804520000|2021-12-06 15:28:40|12541.28|12541.28|12540.92|12540.92|12541.28|12541.28|12540.92|12540.92|0
1638804530000|2021-12-06 15:28:50|12541.01|12541.01|12541.01|12541.01|12541.01|12541.01|12541.01|12541.01|0
1638804540000|2021-12-06 15:29:00|12539.6|12539.6|12539.6|12539.6|12539.6|12539.6|12539.6|12539.6|0
1638804560000|2021-12-06 15:29:20|12541.01|12541.01|12540.6|12540.6|12541.01|12541.01|12540.6|12540.6|0
1638804580000|2021-12-06 15:29:40|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|0
1638804590000|2021-12-06 15:29:50|12537.96|12537.96|12536.51|12536.51|12537.96|12537.96|12536.51|12536.51|0
1638804600000|2021-12-06 15:30:00|12536.15|12536.15|12537.16|12537.16|12538.17|12538.17|12536.15|12536.15|0
1638804610000|2021-12-06 15:30:10|12537.38|12537.38|12535.26|12535.26|12538.28|12538.28|12535.26|12535.26|0
1638804620000|2021-12-06 15:30:20|12534.03|12534.03|12534.08|12534.08|12534.08|12534.08|12534.03|12534.03|0
1638804630000|2021-12-06 15:30:30|12534.18|12534.18|12533.88|12533.88|12534.18|12534.18|12533.78|12533.78|0
1638804640000|2021-12-06 15:30:40|12533.96|12533.96|12533.96|12533.96|12533.96|12533.96|12533.96|12533.96|0
1638804650000|2021-12-06 15:30:50|12533.86|12533.86|12533.86|12533.86|12533.86|12533.86|12533.86|12533.86|0
1638804660000|2021-12-06 15:31:00|12533.77|12533.77|12534.66|12534.66|12534.66|12534.66|12533.41|12533.41|0
1638804680000|2021-12-06 15:31:20|12534.29|12534.29|12534.36|12534.36|12534.36|12534.36|12534.29|12534.29|0
1638804700000|2021-12-06 15:31:40|12534.01|12534.01|12534.01|12534.01|12534.01|12534.01|12534.01|12534.01|0
1638804710000|2021-12-06 15:31:50|12533.19|12533.19|12528.37|12528.37|12533.19|12533.19|12528.37|12528.37|0
1638804720000|2021-12-06 15:32:00|12528.11|12528.11|12526.88|12526.88|12528.11|12528.11|12526.88|12526.88|0
1638804730000|2021-12-06 15:32:10|12527.04|12527.04|12527.14|12527.14|12527.14|12527.14|12527.04|12527.04|0
1638804750000|2021-12-06 15:32:30|12525.91|12525.91|12523.75|12523.75|12525.91|12525.91|12523.75|12523.75|0
1638804760000|2021-12-06 15:32:40|12522.41|12522.41|12523.4|12523.4|12523.4|12523.4|12522.17|12522.17|0
1638804770000|2021-12-06 15:32:50|12523.45|12523.45|12523.24|12523.24|12523.45|12523.45|12523.24|12523.24|0
1638804780000|2021-12-06 15:33:00|12522.72|12522.72|12519.91|12519.91|12522.93|12522.93|12519.91|12519.91|0
1638804800000|2021-12-06 15:33:20|12519.59|12519.59|12517.87|12517.87|12519.59|12519.59|12517.87|12517.87|0
1638804810000|2021-12-06 15:33:30|12517.35|12517.35|12518.54|12518.54|12518.59|12518.59|12517.35|12517.35|0
1638804820000|2021-12-06 15:33:40|12519.77|12519.77|12520.48|12520.48|12520.48|12520.48|12519.77|12519.77|0
1638804830000|2021-12-06 15:33:50|12520.38|12520.38|12520.88|12520.88|12520.88|12520.88|12518.82|12518.82|0
1638804860000|2021-12-06 15:34:20|12521.88|12521.88|12523.11|12523.11|12523.11|12523.11|12521.88|12521.88|0
1638804870000|2021-12-06 15:34:30|12523.82|12523.82|12523.82|12523.82|12523.82|12523.82|12523.82|12523.82|0
1638804880000|2021-12-06 15:34:40|12523.6|12523.6|12523.6|12523.6|12523.6|12523.6|12523.6|12523.6|0
1638804890000|2021-12-06 15:34:50|12523.43|12523.43|12523.43|12523.43|12523.43|12523.43|12523.43|12523.43|0
1638804900000|2021-12-06 15:35:00|12523.08|12523.08|12522.92|12522.92|12523.08|12523.08|12522.67|12522.67|0
1638804910000|2021-12-06 15:35:10|12521.92|12521.92|12522.33|12522.33|12522.33|12522.33|12521.92|12521.92|0
1638804930000|2021-12-06 15:35:30|12521.32|12521.32|12522.33|12522.33|12522.33|12522.33|12521.32|12521.32|0
1638804940000|2021-12-06 15:35:40|12522.16|12522.16|12522|12522|12522.16|12522.16|12522|12522|0
1638804950000|2021-12-06 15:35:50|12521.73|12521.73|12522|12522|12522|12522|12521.73|12521.73|0
1638804960000|2021-12-06 15:36:00|12523|12523|12524.25|12524.25|12524.25|12524.25|12523|12523|0
1638804970000|2021-12-06 15:36:10|12525.25|12525.25|12525.19|12525.19|12526.07|12526.07|12525.06|12525.06|0
1638804980000|2021-12-06 15:36:20|12524.95|12524.95|12524.95|12524.95|12524.95|12524.95|12524.95|12524.95|0
1638804990000|2021-12-06 15:36:30|12525.96|12525.96|12525.96|12525.96|12525.96|12525.96|12525.96|12525.96|0
1638805000000|2021-12-06 15:36:40|12525.81|12525.81|12526.11|12526.11|12526.11|12526.11|12525.81|12525.81|0
1638805010000|2021-12-06 15:36:50|12525.91|12525.91|12525.19|12525.19|12525.91|12525.91|12525.19|12525.19|0
1638805020000|2021-12-06 15:37:00|12525.54|12525.54|12526.68|12526.68|12526.68|12526.68|12525.34|12525.34|0
1638805030000|2021-12-06 15:37:10|12527.69|12527.69|12531.61|12531.61|12531.61|12531.61|12527.69|12527.69|0
1638805040000|2021-12-06 15:37:20|12531.72|12531.72|12531.6|12531.6|12532.28|12532.28|12531.05|12531.05|0
1638805050000|2021-12-06 15:37:30|12531.55|12531.55|12531.75|12531.75|12531.9|12531.9|12531.55|12531.55|0
1638805070000|2021-12-06 15:37:50|12532.76|12532.76|12531.5|12531.5|12532.76|12532.76|12531.5|12531.5|0
1638805080000|2021-12-06 15:38:00|12530.27|12530.27|12528.16|12528.16|12530.73|12530.73|12528.11|12528.11|0
1638805090000|2021-12-06 15:38:10|12527.65|12527.65|12530.89|12530.89|12530.89|12530.89|12527.65|12527.65|0
1638805100000|2021-12-06 15:38:20|12530.64|12530.64|12531.76|12531.76|12531.76|12531.76|12530.59|12530.59|0
1638805110000|2021-12-06 15:38:30|12532.07|12532.07|12531.83|12531.83|12532.17|12532.17|12531.83|12531.83|0
1638805130000|2021-12-06 15:38:50|12532.24|12532.24|12532.24|12532.24|12532.24|12532.24|12532.24|12532.24|0
1638805140000|2021-12-06 15:39:00|12532.41|12532.41|12532.41|12532.41|12532.41|12532.41|12532.41|12532.41|0
1638805160000|2021-12-06 15:39:20|12531.18|12531.18|12529.34|12529.34|12531.18|12531.18|12529.34|12529.34|0
1638805170000|2021-12-06 15:39:30|12528.11|12528.11|12527.29|12527.29|12528.11|12528.11|12527.29|12527.29|0
1638805180000|2021-12-06 15:39:40|12527.39|12527.39|12527.52|12527.52|12527.52|12527.52|12527.39|12527.39|0
1638805200000|2021-12-06 15:40:00|12527.88|12527.88|12528.43|12528.43|12528.69|12528.69|12527.88|12527.88|0
1638805220000|2021-12-06 15:40:20|12528.66|12528.66|12526.43|12526.43|12528.66|12528.66|12526.43|12526.43|0
1638805230000|2021-12-06 15:40:30|12526.78|12526.78|12527.36|12527.36|12527.36|12527.36|12526.78|12526.78|0
1638805240000|2021-12-06 15:40:40|12527.05|12527.05|12528.98|12528.98|12528.98|12528.98|12527.05|12527.05|0
1638805250000|2021-12-06 15:40:50|12529.41|12529.41|12531.14|12531.14|12531.14|12531.14|12529.41|12529.41|0
1638805260000|2021-12-06 15:41:00|12531.71|12531.71|12531.14|12531.14|12531.71|12531.71|12531.14|12531.14|0
1638805270000|2021-12-06 15:41:10|12531.35|12531.35|12532.5|12532.5|12533.54|12533.54|12531.35|12531.35|0
1638805280000|2021-12-06 15:41:20|12531.49|12531.49|12531.68|12531.68|12531.68|12531.68|12531.49|12531.49|0
1638805290000|2021-12-06 15:41:30|12531.91|12531.91|12530.91|12530.91|12531.91|12531.91|12530.91|12530.91|0
1638805300000|2021-12-06 15:41:40|12530.5|12530.5|12528.03|12528.03|12530.5|12530.5|12528.03|12528.03|0
1638805310000|2021-12-06 15:41:50|12528.24|12528.24|12527.88|12527.88|12528.24|12528.24|12527.88|12527.88|0
1638805320000|2021-12-06 15:42:00|12528.89|12528.89|12532.29|12532.29|12532.29|12532.29|12528.89|12528.89|0
1638805330000|2021-12-06 15:42:10|12532.11|12532.11|12531.7|12531.7|12532.11|12532.11|12531.7|12531.7|0
1638805370000|2021-12-06 15:42:50|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|0
1638805380000|2021-12-06 15:43:00|12530.26|12530.26|12529.46|12529.46|12530.26|12530.26|12529.46|12529.46|0
1638805390000|2021-12-06 15:43:10|12529.05|12529.05|12525.81|12525.81|12529.05|12529.05|12525.81|12525.81|0
1638805400000|2021-12-06 15:43:20|12525.64|12525.64|12521.5|12521.5|12525.64|12525.64|12521.5|12521.5|0
1638805420000|2021-12-06 15:43:40|12521.31|12521.31|12520.98|12520.98|12521.8|12521.8|12520.79|12520.79|0
1638805430000|2021-12-06 15:43:50|12520.57|12520.57|12518.5|12518.5|12520.57|12520.57|12518.5|12518.5|0
1638805440000|2021-12-06 15:44:00|12518.28|12518.28|12518.18|12518.18|12518.69|12518.69|12518.18|12518.18|0
1638805450000|2021-12-06 15:44:10|12517.18|12517.18|12518.59|12518.59|12518.59|12518.59|12517.18|12517.18|0
1638805460000|2021-12-06 15:44:20|12518.34|12518.34|12517.83|12517.83|12518.34|12518.34|12517.83|12517.83|0
1638805470000|2021-12-06 15:44:30|12517.57|12517.57|12517.57|12517.57|12517.57|12517.57|12517.57|12517.57|0
1638805480000|2021-12-06 15:44:40|12518.8|12518.8|12518.8|12518.8|12520.04|12520.04|12518.8|12518.8|0
1638805490000|2021-12-06 15:44:50|12518.65|12518.65|12518.65|12518.65|12518.65|12518.65|12518.65|12518.65|0
1638805510000|2021-12-06 15:45:10|12518.48|12518.48|12518.48|12518.48|12518.48|12518.48|12518.48|12518.48|0
1638805530000|2021-12-06 15:45:30|12519.6|12519.6|12522.19|12522.19|12522.19|12522.19|12519.6|12519.6|0
1638805540000|2021-12-06 15:45:40|12522.62|12522.62|12523.06|12523.06|12523.06|12523.06|12522.62|12522.62|0
1638805550000|2021-12-06 15:45:50|12523.33|12523.33|12523.84|12523.84|12523.84|12523.84|12523.33|12523.33|0
1638805560000|2021-12-06 15:46:00|12525.07|12525.07|12528.07|12528.07|12528.07|12528.07|12525.07|12525.07|0
1638805570000|2021-12-06 15:46:10|12529.3|12529.3|12529.28|12529.28|12529.3|12529.3|12529.28|12529.28|0
1638805580000|2021-12-06 15:46:20|12529.63|12529.63|12530.43|12530.43|12530.43|12530.43|12529.63|12529.63|0
1638805590000|2021-12-06 15:46:30|12530.21|12530.21|12530.21|12530.21|12530.21|12530.21|12530.21|12530.21|0
1638805600000|2021-12-06 15:46:40|12530.35|12530.35|12532.81|12532.81|12532.81|12532.81|12530.35|12530.35|0
1638805610000|2021-12-06 15:46:50|12532.94|12532.94|12532.94|12532.94|12532.94|12532.94|12532.94|12532.94|0
1638805620000|2021-12-06 15:47:00|12533.35|12533.35|12533.88|12533.88|12533.88|12533.88|12532.64|12532.64|0
1638805630000|2021-12-06 15:47:10|12532.65|12532.65|12531.26|12531.26|12532.65|12532.65|12531.26|12531.26|0
1638805640000|2021-12-06 15:47:20|12530.85|12530.85|12530.85|12530.85|12530.85|12530.85|12530.85|12530.85|0
1638805650000|2021-12-06 15:47:30|12530.39|12530.39|12531.04|12531.04|12531.04|12531.04|12530.39|12530.39|0
1638805660000|2021-12-06 15:47:40|12530.04|12530.04|12530.85|12530.85|12530.85|12530.85|12530.04|12530.04|0
1638805670000|2021-12-06 15:47:50|12529.62|12529.62|12529.62|12529.62|12529.62|12529.62|12529.62|12529.62|0
1638805680000|2021-12-06 15:48:00|12528.62|12528.62|12528.62|12528.62|12528.62|12528.62|12528.62|12528.62|0
1638805700000|2021-12-06 15:48:20|12529.02|12529.02|12527.79|12527.79|12529.02|12529.02|12527.79|12527.79|0
1638805710000|2021-12-06 15:48:30|12527.54|12527.54|12527.74|12527.74|12527.74|12527.74|12527.54|12527.54|0
1638805720000|2021-12-06 15:48:40|12527.39|12527.39|12527.08|12527.08|12527.39|12527.39|12527.08|12527.08|0
1638805730000|2021-12-06 15:48:50|12527.29|12527.29|12527.14|12527.14|12527.29|12527.29|12526.93|12526.93|0
1638805740000|2021-12-06 15:49:00|12528.15|12528.15|12528.05|12528.05|12528.15|12528.15|12528.05|12528.05|0
1638805750000|2021-12-06 15:49:10|12528.25|12528.25|12529.31|12529.31|12529.31|12529.31|12528.25|12528.25|0
1638805770000|2021-12-06 15:49:30|12529.53|12529.53|12527.75|12527.75|12530.77|12530.77|12527.75|12527.75|0
1638805780000|2021-12-06 15:49:40|12528.75|12528.75|12531.41|12531.41|12531.41|12531.41|12528.75|12528.75|0
1638805800000|2021-12-06 15:50:00|12530.41|12530.41|12531.2|12531.2|12531.2|12531.2|12530.41|12530.41|0
1638805810000|2021-12-06 15:50:10|12530.84|12530.84|12529.43|12529.43|12530.84|12530.84|12529.43|12529.43|0
1638805840000|2021-12-06 15:50:40|12529.02|12529.02|12529.02|12529.02|12529.02|12529.02|12529.02|12529.02|0
1638805850000|2021-12-06 15:50:50|12528.61|12528.61|12529.02|12529.02|12529.02|12529.02|12528.61|12528.61|0
1638805870000|2021-12-06 15:51:10|12529.33|12529.33|12528.33|12528.33|12529.33|12529.33|12528.33|12528.33|0
1638805880000|2021-12-06 15:51:20|12527.92|12527.92|12527.92|12527.92|12527.92|12527.92|12527.92|12527.92|0
1638805890000|2021-12-06 15:51:30|12527.75|12527.75|12528.36|12528.36|12528.36|12528.36|12527.13|12527.13|0
1638805900000|2021-12-06 15:51:40|12527.95|12527.95|12527.95|12527.95|12527.95|12527.95|12527.95|12527.95|0
1638805920000|2021-12-06 15:52:00|12527.78|12527.78|12527.51|12527.51|12529.01|12529.01|12527.51|12527.51|0
1638805930000|2021-12-06 15:52:10|12527.28|12527.28|12527.25|12527.25|12527.54|12527.54|12527.25|12527.25|0
1638805940000|2021-12-06 15:52:20|12526.82|12526.82|12525.59|12525.59|12526.82|12526.82|12525.59|12525.59|0
1638805950000|2021-12-06 15:52:30|12526.82|12526.82|12526.82|12526.82|12526.82|12526.82|12526.82|12526.82|0
1638805960000|2021-12-06 15:52:40|12526.64|12526.64|12526.64|12526.64|12526.64|12526.64|12526.64|12526.64|0
1638806000000|2021-12-06 15:53:20|12527.88|12527.88|12527.88|12527.88|12527.88|12527.88|12527.88|12527.88|0
1638806010000|2021-12-06 15:53:30|12528.14|12528.14|12529.91|12529.91|12529.91|12529.91|12528.14|12528.14|0
1638806020000|2021-12-06 15:53:40|12529.61|12529.61|12529.61|12529.61|12529.61|12529.61|12529.61|12529.61|0
1638806040000|2021-12-06 15:54:00|12530.61|12530.61|12530.61|12530.61|12530.61|12530.61|12530.61|12530.61|0
1638806050000|2021-12-06 15:54:10|12533.08|12533.08|12534.96|12534.96|12534.96|12534.96|12533.08|12533.08|0
1638806060000|2021-12-06 15:54:20|12535.17|12535.17|12535.37|12535.37|12535.58|12535.58|12535.17|12535.17|0
1638806070000|2021-12-06 15:54:30|12535.48|12535.48|12535.48|12535.48|12535.48|12535.48|12535.48|12535.48|0
1638806100000|2021-12-06 15:55:00|12536.48|12536.48|12536.48|12536.48|12536.48|12536.48|12536.48|12536.48|0
1638806110000|2021-12-06 15:55:10|12537.71|12537.71|12538.72|12538.72|12538.72|12538.72|12537.71|12537.71|0
1638806130000|2021-12-06 15:55:30|12538.55|12538.55|12538.15|12538.15|12538.55|12538.55|12538.15|12538.15|0
1638806140000|2021-12-06 15:55:40|12540.61|12540.61|12539.6|12539.6|12540.61|12540.61|12539.6|12539.6|0
1638806150000|2021-12-06 15:55:50|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|12539.25|0
1638806160000|2021-12-06 15:56:00|12540.48|12540.48|12541.91|12541.91|12541.91|12541.91|12540.32|12540.32|0
1638806170000|2021-12-06 15:56:10|12543.14|12543.14|12545.42|12545.42|12545.42|12545.42|12543.14|12543.14|0
1638806180000|2021-12-06 15:56:20|12545.82|12545.82|12546.2|12546.2|12546.23|12546.23|12545.82|12545.82|0
1638806190000|2021-12-06 15:56:30|12546.61|12546.61|12546.61|12546.61|12546.74|12546.74|12546.61|12546.61|0
1638806200000|2021-12-06 15:56:40|12546.53|12546.53|12546.53|12546.53|12546.53|12546.53|12546.53|12546.53|0
1638806220000|2021-12-06 15:57:00|12545.3|12545.3|12545.47|12545.47|12545.47|12545.47|12545.3|12545.3|0
1638806230000|2021-12-06 15:57:10|12545.26|12545.26|12545.31|12545.31|12545.31|12545.31|12545.26|12545.26|0
1638806240000|2021-12-06 15:57:20|12545.48|12545.48|12546.8|12546.8|12546.8|12546.8|12545.48|12545.48|0
1638806250000|2021-12-06 15:57:30|12547.02|12547.02|12548.02|12548.02|12548.02|12548.02|12547.02|12547.02|0
1638806260000|2021-12-06 15:57:40|12549.25|12549.25|12549.62|12549.62|12549.62|12549.62|12549.25|12549.25|0
1638806290000|2021-12-06 15:58:10|12549.21|12549.21|12549.62|12549.62|12549.62|12549.62|12549.21|12549.21|0
1638806300000|2021-12-06 15:58:20|12551.63|12551.63|12551.63|12551.63|12551.63|12551.63|12551.63|12551.63|0
1638806340000|2021-12-06 15:59:00|12550.63|12550.63|12550.63|12550.63|12550.63|12550.63|12550.63|12550.63|0
1638806350000|2021-12-06 15:59:10|12550.8|12550.8|12552.4|12552.4|12552.4|12552.4|12550.8|12550.8|0
1638806370000|2021-12-06 15:59:30|12552.72|12552.72|12552.72|12552.72|12552.72|12552.72|12552.72|12552.72|0
1638806400000|2021-12-06 16:00:00|12552.93|12552.93|12553.11|12553.11|12553.14|12553.14|12552.7|12552.7|0
1638806410000|2021-12-06 16:00:10|12553.03|12553.03|12549.84|12549.84|12553.03|12553.03|12549.84|12549.84|0
1638806420000|2021-12-06 16:00:20|12548.61|12548.61|12548.65|12548.65|12548.65|12548.65|12548.61|12548.61|0
1638806450000|2021-12-06 16:00:50|12548.24|12548.24|12548.44|12548.44|12548.44|12548.44|12548.24|12548.24|0
1638806460000|2021-12-06 16:01:00|12548.75|12548.75|12548.08|12548.08|12549.08|12549.08|12548.08|12548.08|0
1638806470000|2021-12-06 16:01:10|12547.72|12547.72|12549.16|12549.16|12549.16|12549.16|12547.31|12547.31|0
1638806480000|2021-12-06 16:01:20|12549.3|12549.3|12549.3|12549.3|12549.3|12549.3|12549.3|12549.3|0
1638806500000|2021-12-06 16:01:40|12548.07|12548.07|12544.42|12544.42|12548.07|12548.07|12544.42|12544.42|0
1638806510000|2021-12-06 16:01:50|12544.45|12544.45|12544.37|12544.37|12544.45|12544.45|12544.37|12544.37|0
1638806520000|2021-12-06 16:02:00|12544.3|12544.3|12545.22|12545.22|12546.23|12546.23|12544.22|12544.22|0
1638806550000|2021-12-06 16:02:30|12543.99|12543.99|12543.99|12543.99|12543.99|12543.99|12543.99|12543.99|0
1638806560000|2021-12-06 16:02:40|12544.16|12544.16|12544.08|12544.08|12544.16|12544.16|12544.08|12544.08|0
1638806570000|2021-12-06 16:02:50|12542.85|12542.85|12544.08|12544.08|12544.08|12544.08|12542.85|12542.85|0
1638806590000|2021-12-06 16:03:10|12545.09|12545.09|12546.32|12546.32|12546.32|12546.32|12545.09|12545.09|0
1638806600000|2021-12-06 16:03:20|12546.15|12546.15|12544.8|12544.8|12546.15|12546.15|12544.8|12544.8|0
1638806610000|2021-12-06 16:03:30|12544.75|12544.75|12544.75|12544.75|12544.75|12544.75|12544.75|12544.75|0
1638806620000|2021-12-06 16:03:40|12544.92|12544.92|12544.68|12544.68|12544.92|12544.92|12544.68|12544.68|0
1638806630000|2021-12-06 16:03:50|12545.68|12545.68|12546.09|12546.09|12546.09|12546.09|12545.68|12545.68|0
1638806640000|2021-12-06 16:04:00|12545.86|12545.86|12546.26|12546.26|12547.49|12547.49|12545.86|12545.86|0
1638806650000|2021-12-06 16:04:10|12545.85|12545.85|12546.28|12546.28|12546.28|12546.28|12545.85|12545.85|0
1638806660000|2021-12-06 16:04:20|12546.44|12546.44|12546.44|12546.44|12546.44|12546.44|12546.44|12546.44|0
1638806680000|2021-12-06 16:04:40|12546.28|12546.28|12543.05|12543.05|12546.28|12546.28|12543.05|12543.05|0
1638806690000|2021-12-06 16:04:50|12542.82|12542.82|12542.82|12542.82|12542.82|12542.82|12542.82|12542.82|0
1638806700000|2021-12-06 16:05:00|12542.77|12542.77|12542.77|12542.77|12542.77|12542.77|12542.77|12542.77|0
1638806720000|2021-12-06 16:05:20|12543.17|12543.17|12544.18|12544.18|12544.18|12544.18|12543.17|12543.17|0
1638806730000|2021-12-06 16:05:30|12544.26|12544.26|12545.49|12545.49|12545.49|12545.49|12544.26|12544.26|0
1638806740000|2021-12-06 16:05:40|12544.26|12544.26|12544.26|12544.26|12544.26|12544.26|12544.26|12544.26|0
1638806760000|2021-12-06 16:06:00|12545.49|12545.49|12545.49|12545.49|12545.49|12545.49|12545.49|12545.49|0
1638806770000|2021-12-06 16:06:10|12545.28|12545.28|12545.12|12545.12|12545.28|12545.28|12545.12|12545.12|0
1638806780000|2021-12-06 16:06:20|12545.35|12545.35|12545.35|12545.35|12545.35|12545.35|12545.35|12545.35|0
1638806790000|2021-12-06 16:06:30|12545.62|12545.62|12545.62|12545.62|12545.62|12545.62|12545.62|12545.62|0
1638806800000|2021-12-06 16:06:40|12544.39|12544.39|12544.39|12544.39|12544.39|12544.39|12544.39|12544.39|0
1638806810000|2021-12-06 16:06:50|12544.61|12544.61|12544.61|12544.61|12544.61|12544.61|12544.61|12544.61|0
1638806820000|2021-12-06 16:07:00|12544.98|12544.98|12545.39|12545.39|12545.39|12545.39|12544.98|12544.98|0
1638806830000|2021-12-06 16:07:10|12545.17|12545.17|12542.71|12542.71|12545.17|12545.17|12542.71|12542.71|0
1638806850000|2021-12-06 16:07:30|12541.48|12541.48|12541.48|12541.48|12541.48|12541.48|12541.48|12541.48|0
1638806880000|2021-12-06 16:08:00|12540.47|12540.47|12540.07|12540.07|12540.47|12540.47|12540.07|12540.07|0
1638806890000|2021-12-06 16:08:10|12539.72|12539.72|12539.72|12539.72|12539.72|12539.72|12539.72|12539.72|0
1638806900000|2021-12-06 16:08:20|12539.65|12539.65|12539.65|12539.65|12539.65|12539.65|12539.65|12539.65|0
1638806910000|2021-12-06 16:08:30|12539.38|12539.38|12540.61|12540.61|12540.61|12540.61|12539.38|12539.38|0
1638806920000|2021-12-06 16:08:40|12542.62|12542.62|12541.62|12541.62|12542.62|12542.62|12541.62|12541.62|0
1638806930000|2021-12-06 16:08:50|12541.89|12541.89|12541.89|12541.89|12541.89|12541.89|12541.89|12541.89|0
1638806940000|2021-12-06 16:09:00|12541.97|12541.97|12542.97|12542.97|12542.97|12542.97|12541.97|12541.97|0
1638806950000|2021-12-06 16:09:10|12543.33|12543.33|12543.91|12543.91|12543.91|12543.91|12543.33|12543.33|0
1638806960000|2021-12-06 16:09:20|12544.08|12544.08|12544.08|12544.08|12544.08|12544.08|12544.08|12544.08|0
1638807000000|2021-12-06 16:10:00|12543.56|12543.56|12543.56|12543.56|12543.56|12543.56|12542.33|12542.33|0
1638807020000|2021-12-06 16:10:20|12543.91|12543.91|12546.52|12546.52|12546.52|12546.52|12543.91|12543.91|0
1638807030000|2021-12-06 16:10:30|12545.52|12545.52|12546.88|12546.88|12548.11|12548.11|12545.52|12545.52|0
1638807060000|2021-12-06 16:11:00|12546.36|12546.36|12544.5|12544.5|12546.36|12546.36|12544.35|12544.35|0
1638807070000|2021-12-06 16:11:10|12543.27|12543.27|12543.27|12543.27|12543.27|12543.27|12543.27|12543.27|0
1638807080000|2021-12-06 16:11:20|12543|12543|12542.5|12542.5|12543.16|12543.16|12541.64|12541.64|0
1638807090000|2021-12-06 16:11:30|12541.98|12541.98|12541.89|12541.89|12541.98|12541.98|12541.81|12541.81|0
1638807100000|2021-12-06 16:11:40|12541.81|12541.81|12541.81|12541.81|12541.81|12541.81|12541.81|12541.81|0
1638807110000|2021-12-06 16:11:50|12541.46|12541.46|12541.05|12541.05|12541.46|12541.46|12540.04|12540.04|0
1638807120000|2021-12-06 16:12:00|12540.64|12540.64|12539.41|12539.41|12540.64|12540.64|12539.41|12539.41|0
1638807130000|2021-12-06 16:12:10|12538.18|12538.18|12536.95|12536.95|12538.18|12538.18|12536.95|12536.95|0
1638807140000|2021-12-06 16:12:20|12536.73|12536.73|12536.73|12536.73|12536.73|12536.73|12536.73|12536.73|0
1638807150000|2021-12-06 16:12:30|12536.46|12536.46|12535.1|12535.1|12536.46|12536.46|12535.1|12535.1|0
1638807170000|2021-12-06 16:12:50|12533.87|12533.87|12533.87|12533.87|12533.87|12533.87|12533.87|12533.87|0
1638807180000|2021-12-06 16:13:00|12532.87|12532.87|12532.87|12532.87|12532.87|12532.87|12532.87|12532.87|0
1638807190000|2021-12-06 16:13:10|12534.1|12534.1|12534.1|12534.1|12534.1|12534.1|12534.1|12534.1|0
1638807200000|2021-12-06 16:13:20|12533.39|12533.39|12533.03|12533.03|12533.39|12533.39|12533.03|12533.03|0
1638807210000|2021-12-06 16:13:30|12531.8|12531.8|12532.16|12532.16|12532.16|12532.16|12531.8|12531.8|0
1638807220000|2021-12-06 16:13:40|12531.62|12531.62|12530.39|12530.39|12531.62|12531.62|12530.39|12530.39|0
1638807230000|2021-12-06 16:13:50|12530.34|12530.34|12530.13|12530.13|12530.54|12530.54|12530.13|12530.13|0
1638807240000|2021-12-06 16:14:00|12530.49|12530.49|12530.27|12530.27|12530.49|12530.49|12530.27|12530.27|0
1638807250000|2021-12-06 16:14:10|12531.5|12531.5|12532.01|12532.01|12532.01|12532.01|12531.5|12531.5|0
1638807260000|2021-12-06 16:14:20|12533.01|12533.01|12534.6|12534.6|12534.6|12534.6|12533.01|12533.01|0
1638807270000|2021-12-06 16:14:30|12534.44|12534.44|12534.77|12534.77|12535.48|12535.48|12534.44|12534.44|0
1638807280000|2021-12-06 16:14:40|12534.93|12534.93|12535.16|12535.16|12535.16|12535.16|12533.93|12533.93|0
1638807290000|2021-12-06 16:14:50|12535.21|12535.21|12535.21|12535.21|12535.21|12535.21|12535.21|12535.21|0
1638807300000|2021-12-06 16:15:00|12534.97|12534.97|12535.03|12535.03|12535.16|12535.16|12534.97|12534.97|0
1638807310000|2021-12-06 16:15:10|12535.13|12535.13|12534.83|12534.83|12535.13|12535.13|12534.83|12534.83|0
1638807320000|2021-12-06 16:15:20|12535.53|12535.53|12535.53|12535.53|12535.53|12535.53|12535.53|12535.53|0
1638807330000|2021-12-06 16:15:30|12536.35|12536.35|12538.36|12538.36|12538.36|12538.36|12536.35|12536.35|0
1638807340000|2021-12-06 16:15:40|12539.37|12539.37|12539.17|12539.17|12539.37|12539.37|12539.17|12539.17|0
1638807350000|2021-12-06 16:15:50|12539.38|12539.38|12539.38|12539.38|12539.38|12539.38|12539.38|12539.38|0
1638807370000|2021-12-06 16:16:10|12539.55|12539.55|12539.55|12539.55|12539.55|12539.55|12539.55|12539.55|0
1638807380000|2021-12-06 16:16:20|12540.91|12540.91|12540.91|12540.91|12540.91|12540.91|12540.91|12540.91|0
1638807390000|2021-12-06 16:16:30|12541.17|12541.17|12543.18|12543.18|12543.18|12543.18|12541.17|12541.17|0
1638807400000|2021-12-06 16:16:40|12542.28|12542.28|12544.54|12544.54|12544.54|12544.54|12542.18|12542.18|0
1638807410000|2021-12-06 16:16:50|12544.9|12544.9|12546.02|12546.02|12546.31|12546.31|12544.9|12544.9|0
1638807420000|2021-12-06 16:17:00|12545.66|12545.66|12546.67|12546.67|12546.67|12546.67|12545.66|12545.66|0
1638807430000|2021-12-06 16:17:10|12544.65|12544.65|12543.29|12543.29|12544.87|12544.87|12543.29|12543.29|0
1638807450000|2021-12-06 16:17:30|12543.65|12543.65|12543.84|12543.84|12545.07|12545.07|12543.65|12543.65|0
1638807460000|2021-12-06 16:17:40|12543.87|12543.87|12544.28|12544.28|12544.28|12544.28|12543.87|12543.87|0
1638807470000|2021-12-06 16:17:50|12544.43|12544.43|12544.35|12544.35|12544.43|12544.43|12544.35|12544.35|0
1638807480000|2021-12-06 16:18:00|12544.43|12544.43|12544.6|12544.6|12544.6|12544.6|12544.43|12544.43|0
1638807490000|2021-12-06 16:18:10|12544.36|12544.36|12544.41|12544.41|12544.41|12544.41|12544.36|12544.36|0
1638807520000|2021-12-06 16:18:40|12544.82|12544.82|12546.84|12546.84|12546.84|12546.84|12544.82|12544.82|0
1638807530000|2021-12-06 16:18:50|12548.07|12548.07|12548.07|12548.07|12548.07|12548.07|12548.07|12548.07|0
1638807540000|2021-12-06 16:19:00|12546.84|12546.84|12544.5|12544.5|12546.84|12546.84|12544.5|12544.5|0
1638807550000|2021-12-06 16:19:10|12539.48|12539.48|12539.96|12539.96|12540.13|12540.13|12539.12|12539.12|0
1638807560000|2021-12-06 16:19:20|12541.19|12541.19|12539.96|12539.96|12541.19|12541.19|12539.96|12539.96|0
1638807570000|2021-12-06 16:19:30|12540.96|12540.96|12542.19|12542.19|12542.19|12542.19|12540.96|12540.96|0
1638807580000|2021-12-06 16:19:40|12542.35|12542.35|12542.55|12542.55|12542.55|12542.55|12542.35|12542.35|0
1638807600000|2021-12-06 16:20:00|12542.49|12542.49|12540.81|12540.81|12542.49|12542.49|12540.81|12540.81|0
1638807610000|2021-12-06 16:20:10|12541.24|12541.24|12541.67|12541.67|12541.67|12541.67|12541.24|12541.24|0
1638807620000|2021-12-06 16:20:20|12541.89|12541.89|12543.79|12543.79|12543.79|12543.79|12541.89|12541.89|0
1638807630000|2021-12-06 16:20:30|12545.02|12545.02|12545.26|12545.26|12545.26|12545.26|12545.02|12545.02|0
1638807640000|2021-12-06 16:20:40|12545.78|12545.78|12546.46|12546.46|12546.46|12546.46|12545.78|12545.78|0
1638807650000|2021-12-06 16:20:50|12546.63|12546.63|12546.82|12546.82|12546.82|12546.82|12546.46|12546.46|0
1638807660000|2021-12-06 16:21:00|12547.17|12547.17|12548.23|12548.23|12548.64|12548.64|12547.17|12547.17|0
1638807670000|2021-12-06 16:21:10|12547|12547|12546.59|12546.59|12547|12547|12544.54|12544.54|0
1638807680000|2021-12-06 16:21:20|12546.32|12546.32|12545.5|12545.5|12546.32|12546.32|12545.5|12545.5|0
1638807690000|2021-12-06 16:21:30|12544.27|12544.27|12545.5|12545.5|12545.5|12545.5|12544.27|12544.27|0
1638807700000|2021-12-06 16:21:40|12545.77|12545.77|12546.1|12546.1|12546.99|12546.99|12545.77|12545.77|0
1638807710000|2021-12-06 16:21:50|12546.5|12546.5|12547.34|12547.34|12547.49|12547.49|12546.33|12546.33|0
1638807720000|2021-12-06 16:22:00|12547.36|12547.36|12547.54|12547.54|12547.77|12547.77|12547.36|12547.36|0
1638807730000|2021-12-06 16:22:10|12546.54|12546.54|12546.13|12546.13|12546.54|12546.54|12546.13|12546.13|0
1638807740000|2021-12-06 16:22:20|12544.9|12544.9|12544.54|12544.54|12544.9|12544.9|12544.54|12544.54|0
1638807750000|2021-12-06 16:22:30|12545.36|12545.36|12544.95|12544.95|12545.36|12545.36|12544.95|12544.95|0
1638807760000|2021-12-06 16:22:40|12544.73|12544.73|12545.96|12545.96|12547.2|12547.2|12544.73|12544.73|0
1638807770000|2021-12-06 16:22:50|12546.32|12546.32|12547.69|12547.69|12547.69|12547.69|12546.32|12546.32|0
1638807780000|2021-12-06 16:23:00|12547.61|12547.61|12547.61|12547.61|12547.61|12547.61|12547.61|12547.61|0
1638807790000|2021-12-06 16:23:10|12547.46|12547.46|12547.79|12547.79|12547.94|12547.94|12547.46|12547.46|0
1638807800000|2021-12-06 16:23:20|12547.99|12547.99|12547.95|12547.95|12547.99|12547.99|12547.95|12547.95|0
1638807820000|2021-12-06 16:23:40|12547.87|12547.87|12548.03|12548.03|12548.03|12548.03|12546.94|12546.94|0
1638807830000|2021-12-06 16:23:50|12548.38|12548.38|12548.08|12548.08|12549.61|12549.61|12548.08|12548.08|0
1638807840000|2021-12-06 16:24:00|12549.31|12549.31|12551.69|12551.69|12551.69|12551.69|12548.95|12548.95|0
1638807850000|2021-12-06 16:24:10|12551.48|12551.48|12551.52|12551.52|12551.69|12551.69|12551.48|12551.48|0
1638807860000|2021-12-06 16:24:20|12551.69|12551.69|12551.92|12551.92|12552.04|12552.04|12551.69|12551.69|0
1638807870000|2021-12-06 16:24:30|12551.94|12551.94|12551.79|12551.79|12551.94|12551.94|12551.79|12551.79|0
1638807880000|2021-12-06 16:24:40|12551.95|12551.95|12551.95|12551.95|12551.95|12551.95|12551.95|12551.95|0
1638807890000|2021-12-06 16:24:50|12552.14|12552.14|12552.96|12552.96|12552.96|12552.96|12552.14|12552.14|0
1638807900000|2021-12-06 16:25:00|12552.85|12552.85|12553.49|12553.49|12553.54|12553.54|12552.85|12552.85|0
1638807910000|2021-12-06 16:25:10|12553.64|12553.64|12554.73|12554.73|12555.97|12555.97|12553.64|12553.64|0
1638807920000|2021-12-06 16:25:20|12554.46|12554.46|12555.25|12555.25|12555.36|12555.36|12554.35|12554.35|0
1638807930000|2021-12-06 16:25:30|12555.41|12555.41|12555.41|12555.41|12555.41|12555.41|12555.41|12555.41|0
1638807940000|2021-12-06 16:25:40|12555.04|12555.04|12555.75|12555.75|12555.79|12555.79|12554.78|12554.78|0
1638807950000|2021-12-06 16:25:50|12554.74|12554.74|12554.63|12554.63|12554.74|12554.74|12554.63|12554.63|0
1638807960000|2021-12-06 16:26:00|12554.71|12554.71|12554.57|12554.57|12554.71|12554.71|12554.49|12554.49|0
1638807970000|2021-12-06 16:26:10|12555.8|12555.8|12557.48|12557.48|12557.48|12557.48|12555.72|12555.72|0
1638807980000|2021-12-06 16:26:20|12557.56|12557.56|12557.4|12557.4|12557.56|12557.56|12557.25|12557.25|0
1638807990000|2021-12-06 16:26:30|12556.89|12556.89|12556.65|12556.65|12556.89|12556.89|12556.65|12556.65|0
1638808000000|2021-12-06 16:26:40|12558.66|12558.66|12558.47|12558.47|12558.66|12558.66|12557.66|12557.66|0
1638808010000|2021-12-06 16:26:50|12557.24|12557.24|12557|12557|12557.24|12557.24|12557|12557|0
1638808020000|2021-12-06 16:27:00|12556.84|12556.84|12556.95|12556.95|12556.95|12556.95|12556.84|12556.84|0
1638808030000|2021-12-06 16:27:10|12558.18|12558.18|12556.9|12556.9|12558.18|12558.18|12556.9|12556.9|0
1638808040000|2021-12-06 16:27:20|12556.68|12556.68|12556.46|12556.46|12557.69|12557.69|12556.46|12556.46|0
1638808050000|2021-12-06 16:27:30|12555.46|12555.46|12556.3|12556.3|12556.55|12556.55|12555.32|12555.32|0
1638808060000|2021-12-06 16:27:40|12556.46|12556.46|12555.23|12555.23|12556.46|12556.46|12555.23|12555.23|0
1638808070000|2021-12-06 16:27:50|12555.47|12555.47|12555.47|12555.47|12555.47|12555.47|12555.47|12555.47|0
1638808080000|2021-12-06 16:28:00|12555.25|12555.25|12555.24|12555.24|12555.25|12555.25|12555.24|12555.24|0
1638808090000|2021-12-06 16:28:10|12555.45|12555.45|12556.6|12556.6|12556.6|12556.6|12555.24|12555.24|0
1638808100000|2021-12-06 16:28:20|12557.83|12557.83|12556.49|12556.49|12557.83|12557.83|12556.49|12556.49|0
1638808110000|2021-12-06 16:28:30|12557.5|12557.5|12555.27|12555.27|12557.5|12557.5|12555.27|12555.27|0
1638808130000|2021-12-06 16:28:50|12555.42|12555.42|12556.89|12556.89|12558.98|12558.98|12555.42|12555.42|0
1638808140000|2021-12-06 16:29:00|12557.02|12557.02|12557.28|12557.28|12557.28|12557.28|12556.05|12556.05|0
1638808150000|2021-12-06 16:29:10|12557.38|12557.38|12558.1|12558.1|12558.51|12558.51|12557.38|12557.38|0
1638808160000|2021-12-06 16:29:20|12556.87|12556.87|12558.99|12558.99|12558.99|12558.99|12556.87|12556.87|0
1638808170000|2021-12-06 16:29:30|12558.68|12558.68|12557.9|12557.9|12558.68|12558.68|12555.66|12555.66|0
1638808180000|2021-12-06 16:29:40|12559.13|12559.13|12558.42|12558.42|12560.43|12560.43|12558.42|12558.42|0
1638808190000|2021-12-06 16:29:50|12558.77|12558.77|12560.27|12560.27|12560.27|12560.27|12557.81|12557.81|0
1638864900000|2021-12-07 08:15:00|12764.67|12764.67|12764.35|12764.35|12765.67|12765.67|12764.35|12764.35|0
1638864910000|2021-12-07 08:15:10|12764.59|12764.59|12764.2|12764.2|12764.59|12764.59|12764.03|12764.03|0
1638864920000|2021-12-07 08:15:20|12764.15|12764.15|12768.42|12768.42|12768.42|12768.42|12764.15|12764.15|0
1638864930000|2021-12-07 08:15:30|12767.19|12767.19|12767.35|12767.35|12767.57|12767.57|12762.84|12762.84|0
1638864940000|2021-12-07 08:15:40|12767.47|12767.47|12766.46|12766.46|12767.47|12767.47|12766.46|12766.46|0
1638864950000|2021-12-07 08:15:50|12767.69|12767.69|12772.73|12772.73|12772.73|12772.73|12767.69|12767.69|0
1638864960000|2021-12-07 08:16:00|12772.84|12772.84|12774.07|12774.07|12774.07|12774.07|12772.84|12772.84|0
1638864970000|2021-12-07 08:16:10|12775.3|12775.3|12775.3|12775.3|12775.3|12775.3|12775.3|12775.3|0
1638864980000|2021-12-07 08:16:20|12776.01|12776.01|12770.93|12770.93|12776.01|12776.01|12768.47|12768.47|0
1638864990000|2021-12-07 08:16:30|12771.34|12771.34|12774.76|12774.76|12774.76|12774.76|12771.17|12771.17|0
1638865000000|2021-12-07 08:16:40|12775.99|12775.99|12774.53|12774.53|12776.4|12776.4|12774.53|12774.53|0
1638865010000|2021-12-07 08:16:50|12774.36|12774.36|12774.58|12774.58|12774.58|12774.58|12774.36|12774.36|0
1638865020000|2021-12-07 08:17:00|12773.86|12773.86|12774.22|12774.22|12774.58|12774.58|12773.86|12773.86|0
1638865030000|2021-12-07 08:17:10|12774.09|12774.09|12774.09|12774.09|12774.09|12774.09|12774.09|12774.09|0
1638865040000|2021-12-07 08:17:20|12773.88|12773.88|12772.64|12772.64|12773.88|12773.88|12772.64|12772.64|0
1638865050000|2021-12-07 08:17:30|12773.88|12773.88|12772.64|12772.64|12773.88|12773.88|12772.64|12772.64|0
1638865060000|2021-12-07 08:17:40|12773.88|12773.88|12773.52|12773.52|12773.88|12773.88|12773.52|12773.52|0
1638865070000|2021-12-07 08:17:50|12772.29|12772.29|12772.29|12772.29|12772.29|12772.29|12772.29|12772.29|0
1638865080000|2021-12-07 08:18:00|12769.83|12769.83|12769.68|12769.68|12770.71|12770.71|12769.31|12769.31|0
1638865090000|2021-12-07 08:18:10|12770.2|12770.2|12769.9|12769.9|12770.2|12770.2|12769.9|12769.9|0
1638865100000|2021-12-07 08:18:20|12768.67|12768.67|12767.89|12767.89|12769.9|12769.9|12767.89|12767.89|0
1638865110000|2021-12-07 08:18:30|12767.55|12767.55|12767.89|12767.89|12767.89|12767.89|12767.55|12767.55|0
1638865120000|2021-12-07 08:18:40|12767.17|12767.17|12769.59|12769.59|12769.59|12769.59|12767.17|12767.17|0
1638865130000|2021-12-07 08:18:50|12771.6|12771.6|12770.54|12770.54|12772.47|12772.47|12770.37|12770.37|0
1638865140000|2021-12-07 08:19:00|12770.37|12770.37|12773.26|12773.26|12774.49|12774.49|12769.14|12769.14|0
1638865150000|2021-12-07 08:19:10|12773.09|12773.09|12775.27|12775.27|12775.27|12775.27|12773.09|12773.09|0
1638865160000|2021-12-07 08:19:20|12772.81|12772.81|12771.74|12771.74|12773.08|12773.08|12771.74|12771.74|0
1638865170000|2021-12-07 08:19:30|12772.26|12772.26|12772.26|12772.26|12772.26|12772.26|12772.26|12772.26|0
1638865180000|2021-12-07 08:19:40|12773.26|12773.26|12774.85|12774.85|12775.21|12775.21|12773.26|12773.26|0
1638865190000|2021-12-07 08:19:50|12775.86|12775.86|12775.86|12775.86|12775.86|12775.86|12775.86|12775.86|0
1638865200000|2021-12-07 08:20:00|12776.03|12776.03|12773.96|12773.96|12776.03|12776.03|12773.96|12773.96|0
1638865210000|2021-12-07 08:20:10|12773.79|12773.79|12774.13|12774.13|12774.13|12774.13|12773.79|12773.79|0
1638865220000|2021-12-07 08:20:20|12774.78|12774.78|12774.55|12774.55|12775.2|12775.2|12774.55|12774.55|0
1638865250000|2021-12-07 08:20:50|12774.91|12774.91|12775.62|12775.62|12775.62|12775.62|12774.91|12774.91|0
1638865260000|2021-12-07 08:21:00|12775.97|12775.97|12775.97|12775.97|12775.97|12775.97|12775.97|12775.97|0
1638865270000|2021-12-07 08:21:10|12777.2|12777.2|12779.19|12779.19|12779.19|12779.19|12777.2|12777.2|0
1638865280000|2021-12-07 08:21:20|12780.19|12780.19|12780.19|12780.19|12780.19|12780.19|12780.19|12780.19|0
1638865290000|2021-12-07 08:21:30|12780.02|12780.02|12779.46|12779.46|12780.02|12780.02|12779.46|12779.46|0
1638865300000|2021-12-07 08:21:40|12780.46|12780.46|12780.8|12780.8|12780.8|12780.8|12780.46|12780.46|0
1638865310000|2021-12-07 08:21:50|12780.63|12780.63|12779.41|12779.41|12780.63|12780.63|12779.41|12779.41|0
1638865320000|2021-12-07 08:22:00|12779.58|12779.58|12779.41|12779.41|12779.75|12779.75|12779.41|12779.41|0
1638865330000|2021-12-07 08:22:10|12779.24|12779.24|12779.4|12779.4|12779.4|12779.4|12778.89|12778.89|0
1638865340000|2021-12-07 08:22:20|12780.33|12780.33|12782.8|12782.8|12784.03|12784.03|12780.33|12780.33|0
1638865350000|2021-12-07 08:22:30|12783.51|12783.51|12783.68|12783.68|12783.68|12783.68|12783.51|12783.51|0
1638865360000|2021-12-07 08:22:40|12783.94|12783.94|12783.94|12783.94|12783.94|12783.94|12783.94|12783.94|0
1638865370000|2021-12-07 08:22:50|12782.71|12782.71|12781.26|12781.26|12782.71|12782.71|12781.26|12781.26|0
1638865380000|2021-12-07 08:23:00|12782.49|12782.49|12782.32|12782.32|12782.49|12782.49|12782.32|12782.32|0
1638865390000|2021-12-07 08:23:10|12782.16|12782.16|12781.99|12781.99|12782.16|12782.16|12781.99|12781.99|0
1638865400000|2021-12-07 08:23:20|12782.16|12782.16|12782.16|12782.16|12782.16|12782.16|12782.16|12782.16|0
1638865410000|2021-12-07 08:23:30|12783.39|12783.39|12784.2|12784.2|12784.2|12784.2|12783.39|12783.39|0
1638865420000|2021-12-07 08:23:40|12784.55|12784.55|12788.2|12788.2|12788.2|12788.2|12784.55|12784.55|0
1638865430000|2021-12-07 08:23:50|12788.85|12788.85|12788.2|12788.2|12788.85|12788.85|12788.2|12788.2|0
1638865440000|2021-12-07 08:24:00|12786.97|12786.97|12786.61|12786.61|12786.97|12786.97|12786.61|12786.61|0
1638865450000|2021-12-07 08:24:10|12786.78|12786.78|12788.23|12788.23|12788.23|12788.23|12786.78|12786.78|0
1638865460000|2021-12-07 08:24:20|12789.46|12789.46|12789.89|12789.89|12790.55|12790.55|12789.46|12789.46|0
1638865470000|2021-12-07 08:24:30|12789.68|12789.68|12793.13|12793.13|12793.13|12793.13|12789.68|12789.68|0
1638865480000|2021-12-07 08:24:40|12793.3|12793.3|12792.96|12792.96|12793.3|12793.3|12792.96|12792.96|0
1638865490000|2021-12-07 08:24:50|12791.33|12791.33|12793.68|12793.68|12793.68|12793.68|12791.33|12791.33|0
1638865500000|2021-12-07 08:25:00|12794.39|12794.39|12793.57|12793.57|12794.39|12794.39|12793.57|12793.57|0
1638865510000|2021-12-07 08:25:10|12793.98|12793.98|12791.28|12791.28|12794.2|12794.2|12791.28|12791.28|0
1638865520000|2021-12-07 08:25:20|12790.87|12790.87|12789.64|12789.64|12790.87|12790.87|12789.64|12789.64|0
1638865530000|2021-12-07 08:25:30|12789.83|12789.83|12788.65|12788.65|12789.83|12789.83|12788.43|12788.43|0
1638865540000|2021-12-07 08:25:40|12788.48|12788.48|12789.3|12789.3|12789.3|12789.3|12788.48|12788.48|0
1638865550000|2021-12-07 08:25:50|12787.28|12787.28|12787.28|12787.28|12787.28|12787.28|12787.28|12787.28|0
1638865560000|2021-12-07 08:26:00|12788.29|12788.29|12788.74|12788.74|12788.74|12788.74|12788.12|12788.12|0
1638865570000|2021-12-07 08:26:10|12788.92|12788.92|12788.92|12788.92|12788.92|12788.92|12788.92|12788.92|0
1638865580000|2021-12-07 08:26:20|12788.19|12788.19|12784.67|12784.67|12788.37|12788.37|12783.44|12783.44|0
1638865590000|2021-12-07 08:26:30|12785.68|12785.68|12786.91|12786.91|12786.91|12786.91|12785.68|12785.68|0
1638865600000|2021-12-07 08:26:40|12787.62|12787.62|12787.95|12787.95|12787.95|12787.95|12787.26|12787.26|0
1638865610000|2021-12-07 08:26:50|12788.12|12788.12|12788.46|12788.46|12788.46|12788.46|12788.12|12788.12|0
1638865620000|2021-12-07 08:27:00|12788.81|12788.81|12789.17|12789.17|12789.17|12789.17|12788.81|12788.81|0
1638865630000|2021-12-07 08:27:10|12788.83|12788.83|12788.83|12788.83|12788.83|12788.83|12788.83|12788.83|0
1638865640000|2021-12-07 08:27:20|12789.18|12789.18|12796.01|12796.01|12796.01|12796.01|12789.18|12789.18|0
1638865650000|2021-12-07 08:27:30|12795.58|12795.58|12796.33|12796.33|12796.33|12796.33|12795.58|12795.58|0
1638865660000|2021-12-07 08:27:40|12797.56|12797.56|12796.54|12796.54|12797.56|12797.56|12796.33|12796.33|0
1638865680000|2021-12-07 08:28:00|12797.25|12797.25|12796.82|12796.82|12797.25|12797.25|12796.82|12796.82|0
1638865690000|2021-12-07 08:28:10|12796.65|12796.65|12796.21|12796.21|12796.65|12796.65|12796.21|12796.21|0
1638865700000|2021-12-07 08:28:20|12798.68|12798.68|12802.46|12802.46|12802.46|12802.46|12798.68|12798.68|0
1638865710000|2021-12-07 08:28:30|12802.24|12802.24|12802.24|12802.24|12802.24|12802.24|12802.24|12802.24|0
1638865720000|2021-12-07 08:28:40|12802.41|12802.41|12802.41|12802.41|12802.41|12802.41|12802.41|12802.41|0
1638865730000|2021-12-07 08:28:50|12802.58|12802.58|12802.58|12802.58|12802.58|12802.58|12802.58|12802.58|0
1638865740000|2021-12-07 08:29:00|12802.75|12802.75|12803.31|12803.31|12803.31|12803.31|12802.75|12802.75|0
1638865750000|2021-12-07 08:29:10|12802.08|12802.08|12803.63|12803.63|12803.63|12803.63|12802.08|12802.08|0
1638865760000|2021-12-07 08:29:20|12800.61|12800.61|12800.61|12800.61|12800.61|12800.61|12800.61|12800.61|0
1638865770000|2021-12-07 08:29:30|12800.44|12800.44|12799.89|12799.89|12800.61|12800.61|12799.89|12799.89|0
1638865780000|2021-12-07 08:29:40|12803.91|12803.91|12804.92|12804.92|12804.92|12804.92|12803.91|12803.91|0
1638865790000|2021-12-07 08:29:50|12805.26|12805.26|12805.47|12805.47|12805.47|12805.47|12805.26|12805.26|0
1638865800000|2021-12-07 08:30:00|12806.7|12806.7|12803.76|12803.76|12806.7|12806.7|12802.34|12802.34|0
1638865810000|2021-12-07 08:30:10|12803.59|12803.59|12802.27|12802.27|12803.59|12803.59|12802.27|12802.27|0
1638865820000|2021-12-07 08:30:20|12802.1|12802.1|12805.12|12805.12|12805.99|12805.99|12802.1|12802.1|0
1638865830000|2021-12-07 08:30:30|12803.89|12803.89|12803.78|12803.78|12803.89|12803.89|12803.78|12803.78|0
1638865840000|2021-12-07 08:30:40|12802.55|12802.55|12803.63|12803.63|12803.63|12803.63|12802.55|12802.55|0
1638865850000|2021-12-07 08:30:50|12803.29|12803.29|12804.91|12804.91|12804.91|12804.91|12803.29|12803.29|0
1638865860000|2021-12-07 08:31:00|12804.7|12804.7|12806.28|12806.28|12806.28|12806.28|12804.7|12804.7|0
1638865880000|2021-12-07 08:31:20|12805.94|12805.94|12807.24|12807.24|12807.24|12807.24|12805.72|12805.72|0
1638865890000|2021-12-07 08:31:30|12807.58|12807.58|12808.18|12808.18|12808.18|12808.18|12807.15|12807.15|0
1638865900000|2021-12-07 08:31:40|12808.4|12808.4|12808.75|12808.75|12808.75|12808.75|12808.4|12808.4|0
1638865910000|2021-12-07 08:31:50|12808.54|12808.54|12808.54|12808.54|12808.54|12808.54|12808.54|12808.54|0
1638865920000|2021-12-07 08:32:00|12807.53|12807.53|12804.09|12804.09|12807.53|12807.53|12804.09|12804.09|0
1638865930000|2021-12-07 08:32:10|12804.45|12804.45|12803.8|12803.8|12804.45|12804.45|12803.58|12803.58|0
1638865940000|2021-12-07 08:32:20|12803.96|12803.96|12803.74|12803.74|12803.96|12803.96|12803.74|12803.74|0
1638865950000|2021-12-07 08:32:30|12804.56|12804.56|12804.15|12804.15|12804.56|12804.56|12804.15|12804.15|0
1638865960000|2021-12-07 08:32:40|12805.37|12805.37|12805.37|12805.37|12805.37|12805.37|12805.37|12805.37|0
1638865970000|2021-12-07 08:32:50|12804.56|12804.56|12804.56|12804.56|12804.56|12804.56|12804.56|12804.56|0
1638865980000|2021-12-07 08:33:00|12802.31|12802.31|12802.31|12802.31|12802.31|12802.31|12802.31|12802.31|0
1638865990000|2021-12-07 08:33:10|12802.09|12802.09|12799.23|12799.23|12802.09|12802.09|12799.01|12799.01|0
1638866000000|2021-12-07 08:33:20|12799.59|12799.59|12799.59|12799.59|12799.59|12799.59|12799.59|12799.59|0
1638866010000|2021-12-07 08:33:30|12799.7|12799.7|12799.7|12799.7|12799.7|12799.7|12799.7|12799.7|0
1638866020000|2021-12-07 08:33:40|12801.71|12801.71|12800.26|12800.26|12801.92|12801.92|12800.26|12800.26|0
1638866030000|2021-12-07 08:33:50|12800.62|12800.62|12802.44|12802.44|12802.44|12802.44|12800.62|12800.62|0
1638866040000|2021-12-07 08:34:00|12801.92|12801.92|12803.67|12803.67|12803.84|12803.84|12801.92|12801.92|0
1638866050000|2021-12-07 08:34:10|12803.84|12803.84|12803.16|12803.16|12804.01|12804.01|12803.16|12803.16|0
1638866060000|2021-12-07 08:34:20|12801.93|12801.93|12801.93|12801.93|12801.93|12801.93|12801.93|12801.93|0
1638866080000|2021-12-07 08:34:40|12803.94|12803.94|12803.94|12803.94|12803.94|12803.94|12803.94|12803.94|0
1638866090000|2021-12-07 08:34:50|12804.16|12804.16|12804.16|12804.16|12804.16|12804.16|12804.16|12804.16|0
1638866100000|2021-12-07 08:35:00|12804.59|12804.59|12803.14|12803.14|12805.11|12805.11|12803.14|12803.14|0
1638866110000|2021-12-07 08:35:10|12803.96|12803.96|12805.27|12805.27|12805.44|12805.44|12803.96|12803.96|0
1638866120000|2021-12-07 08:35:20|12806.39|12806.39|12807.17|12807.17|12809.4|12809.4|12806.39|12806.39|0
1638866130000|2021-12-07 08:35:30|12805.53|12805.53|12805.53|12805.53|12805.53|12805.53|12805.53|12805.53|0
1638866140000|2021-12-07 08:35:40|12805.13|12805.13|12803.11|12803.11|12805.53|12805.53|12803.11|12803.11|0
1638866150000|2021-12-07 08:35:50|12802.76|12802.76|12802.4|12802.4|12802.76|12802.76|12802.4|12802.4|0
1638866160000|2021-12-07 08:36:00|12803.49|12803.49|12794.8|12794.8|12803.49|12803.49|12794.8|12794.8|0
1638866170000|2021-12-07 08:36:10|12794.54|12794.54|12798.95|12798.95|12798.95|12798.95|12794.27|12794.27|0
1638866180000|2021-12-07 08:36:20|12797.72|12797.72|12796.73|12796.73|12798.95|12798.95|12796.48|12796.48|0
1638866190000|2021-12-07 08:36:30|12797.96|12797.96|12797.94|12797.94|12797.96|12797.96|12797.29|12797.29|0
1638866200000|2021-12-07 08:36:40|12797.77|12797.77|12797.33|12797.33|12797.77|12797.77|12797.33|12797.33|0
1638866210000|2021-12-07 08:36:50|12796.33|12796.33|12790.17|12790.17|12796.68|12796.68|12790.17|12790.17|0
1638866220000|2021-12-07 08:37:00|12789.16|12789.16|12789.16|12789.16|12789.16|12789.16|12789.16|12789.16|0
1638866230000|2021-12-07 08:37:10|12790.4|12790.4|12794.09|12794.09|12794.09|12794.09|12790.4|12790.4|0
1638866240000|2021-12-07 08:37:20|12796.55|12796.55|12796.55|12796.55|12796.55|12796.55|12796.55|12796.55|0
1638866250000|2021-12-07 08:37:30|12796.04|12796.04|12795.69|12795.69|12796.04|12796.04|12795.69|12795.69|0
1638866260000|2021-12-07 08:37:40|12796.21|12796.21|12793.22|12793.22|12796.21|12796.21|12793.22|12793.22|0
1638866270000|2021-12-07 08:37:50|12790.76|12790.76|12792.24|12792.24|12793.47|12793.47|12789.78|12789.78|0
1638866280000|2021-12-07 08:38:00|12792.02|12792.02|12791.59|12791.59|12792.02|12792.02|12791.59|12791.59|0
1638866290000|2021-12-07 08:38:10|12791.43|12791.43|12790.2|12790.2|12791.43|12791.43|12790.2|12790.2|0
1638866300000|2021-12-07 08:38:20|12788.97|12788.97|12789.85|12789.85|12790.2|12790.2|12788.97|12788.97|0
1638866310000|2021-12-07 08:38:30|12785.82|12785.82|12784.82|12784.82|12785.82|12785.82|12784.82|12784.82|0
1638866320000|2021-12-07 08:38:40|12786.83|12786.83|12787.17|12787.17|12787.17|12787.17|12786.83|12786.83|0
1638866330000|2021-12-07 08:38:50|12789.18|12789.18|12789.84|12789.84|12789.84|12789.84|12789.18|12789.18|0
1638866340000|2021-12-07 08:39:00|12790.35|12790.35|12795.7|12795.7|12795.7|12795.7|12790.35|12790.35|0
1638866350000|2021-12-07 08:39:10|12794.97|12794.97|12794.97|12794.97|12794.97|12794.97|12794.97|12794.97|0
1638866360000|2021-12-07 08:39:20|12794.61|12794.61|12792.6|12792.6|12794.61|12794.61|12792.6|12792.6|0
1638866370000|2021-12-07 08:39:30|12791.37|12791.37|12791.37|12791.37|12791.37|12791.37|12791.37|12791.37|0
1638866380000|2021-12-07 08:39:40|12792.38|12792.38|12791.8|12791.8|12792.38|12792.38|12791.8|12791.8|0
1638866400000|2021-12-07 08:40:00|12792.81|12792.81|12792.99|12792.99|12793.16|12793.16|12792.81|12792.81|0
1638866410000|2021-12-07 08:40:10|12786.92|12786.92|12785.96|12785.96|12786.92|12786.92|12785.55|12785.55|0
1638866420000|2021-12-07 08:40:20|12787.19|12787.19|12786.71|12786.71|12787.19|12787.19|12786.71|12786.71|0
1638866440000|2021-12-07 08:40:40|12785.89|12785.89|12785.68|12785.68|12786.03|12786.03|12785.68|12785.68|0
1638866450000|2021-12-07 08:40:50|12785.32|12785.32|12785.32|12785.32|12785.32|12785.32|12785.32|12785.32|0
1638866460000|2021-12-07 08:41:00|12784.84|12784.84|12785.98|12785.98|12788.44|12788.44|12784.84|12784.84|0
1638866470000|2021-12-07 08:41:10|12785.62|12785.62|12784.07|12784.07|12785.62|12785.62|12784.07|12784.07|0
1638866480000|2021-12-07 08:41:20|12784.29|12784.29|12783.97|12783.97|12784.29|12784.29|12783.86|12783.86|0
1638866490000|2021-12-07 08:41:30|12784.97|12784.97|12785.84|12785.84|12785.84|12785.84|12784.97|12784.97|0
1638866500000|2021-12-07 08:41:40|12786.92|12786.92|12786.92|12786.92|12786.92|12786.92|12786.92|12786.92|0
1638866520000|2021-12-07 08:42:00|12786.26|12786.26|12786.67|12786.67|12786.67|12786.67|12786.26|12786.26|0
1638866530000|2021-12-07 08:42:10|12787.67|12787.67|12787.9|12787.9|12787.9|12787.9|12786.67|12786.67|0
1638866540000|2021-12-07 08:42:20|12791.55|12791.55|12792.42|12792.42|12792.42|12792.42|12790.54|12790.54|0
1638866560000|2021-12-07 08:42:40|12792.61|12792.61|12792.61|12792.61|12792.61|12792.61|12792.61|12792.61|0
1638866570000|2021-12-07 08:42:50|12792.25|12792.25|12794.71|12794.71|12794.71|12794.71|12792.25|12792.25|0
1638866580000|2021-12-07 08:43:00|12794.36|12794.36|12796.82|12796.82|12796.82|12796.82|12794.36|12794.36|0
1638866640000|2021-12-07 08:44:00|12797.53|12797.53|12798.24|12798.24|12798.24|12798.24|12797.53|12797.53|0
1638866650000|2021-12-07 08:44:10|12797.01|12797.01|12796.81|12796.81|12797.01|12797.01|12796.77|12796.77|0
1638866660000|2021-12-07 08:44:20|12796.24|12796.24|12795.88|12795.88|12796.24|12796.24|12795.88|12795.88|0
1638866670000|2021-12-07 08:44:30|12795.64|12795.64|12795.64|12795.64|12795.64|12795.64|12795.64|12795.64|0
1638866690000|2021-12-07 08:44:50|12795.76|12795.76|12795.76|12795.76|12795.76|12795.76|12795.76|12795.76|0
1638866700000|2021-12-07 08:45:00|12795.99|12795.99|12799.08|12799.08|12799.52|12799.52|12795.99|12795.99|0
1638866710000|2021-12-07 08:45:10|12798.4|12798.4|12800.94|12800.94|12801.42|12801.42|12798.23|12798.23|0
1638866720000|2021-12-07 08:45:20|12802.68|12802.68|12804.94|12804.94|12804.94|12804.94|12802.68|12802.68|0
1638866730000|2021-12-07 08:45:30|12805.28|12805.28|12805.28|12805.28|12805.28|12805.28|12805.28|12805.28|0
1638866740000|2021-12-07 08:45:40|12805.11|12805.11|12806.33|12806.33|12806.33|12806.33|12805.11|12805.11|0
1638866750000|2021-12-07 08:45:50|12806.6|12806.6|12807.83|12807.83|12807.83|12807.83|12806.6|12806.6|0
1638866760000|2021-12-07 08:46:00|12808.49|12808.49|12809.09|12809.09|12809.43|12809.43|12808.49|12808.49|0
1638866770000|2021-12-07 08:46:10|12809.26|12809.26|12809.26|12809.26|12809.26|12809.26|12809.26|12809.26|0
1638866780000|2021-12-07 08:46:20|12809.98|12809.98|12809.1|12809.1|12809.98|12809.98|12806.63|12806.63|0
1638866790000|2021-12-07 08:46:30|12808.93|12808.93|12806.73|12806.73|12808.93|12808.93|12806.73|12806.73|0
1638866800000|2021-12-07 08:46:40|12807.08|12807.08|12807.08|12807.08|12807.08|12807.08|12807.08|12807.08|0
1638866810000|2021-12-07 08:46:50|12807.44|12807.44|12807.65|12807.65|12807.65|12807.65|12807.44|12807.44|0
1638866820000|2021-12-07 08:47:00|12808.66|12808.66|12806.55|12806.55|12809.01|12809.01|12806.55|12806.55|0
1638866830000|2021-12-07 08:47:10|12806.2|12806.2|12806.2|12806.2|12806.2|12806.2|12806.2|12806.2|0
1638866840000|2021-12-07 08:47:20|12805.19|12805.19|12803.63|12803.63|12805.19|12805.19|12803.63|12803.63|0
1638866850000|2021-12-07 08:47:30|12803.84|12803.84|12803.84|12803.84|12803.84|12803.84|12803.84|12803.84|0
1638866870000|2021-12-07 08:47:50|12803.49|12803.49|12799.67|12799.67|12803.49|12803.49|12799.38|12799.38|0
1638866880000|2021-12-07 08:48:00|12799.44|12799.44|12799.19|12799.19|12799.44|12799.44|12798.96|12798.96|0
1638866890000|2021-12-07 08:48:10|12799.46|12799.46|12802.7|12802.7|12802.7|12802.7|12799.46|12799.46|0
1638866900000|2021-12-07 08:48:20|12802.53|12802.53|12802.53|12802.53|12802.53|12802.53|12802.53|12802.53|0
1638866910000|2021-12-07 08:48:30|12802.88|12802.88|12801.65|12801.65|12802.88|12802.88|12801.65|12801.65|0
1638866940000|2021-12-07 08:49:00|12801.99|12801.99|12802.34|12802.34|12803|12803|12801.6|12801.6|0
1638866950000|2021-12-07 08:49:10|12802.51|12802.51|12802.64|12802.64|12802.64|12802.64|12802.51|12802.51|0
1638866960000|2021-12-07 08:49:20|12802.81|12802.81|12802.81|12802.81|12802.81|12802.81|12802.81|12802.81|0
1638866970000|2021-12-07 08:49:30|12802.97|12802.97|12800.96|12800.96|12802.97|12802.97|12800.96|12800.96|0
1638867000000|2021-12-07 08:50:00|12801.44|12801.44|12802.25|12802.25|12802.25|12802.25|12799.78|12799.78|0
1638867010000|2021-12-07 08:50:10|12802.51|12802.51|12804.09|12804.09|12804.09|12804.09|12802.51|12802.51|0
1638867020000|2021-12-07 08:50:20|12803.13|12803.13|12802.31|12802.31|12803.13|12803.13|12802.31|12802.31|0
1638867030000|2021-12-07 08:50:30|12801.31|12801.31|12801.31|12801.31|12801.31|12801.31|12801.31|12801.31|0
1638867040000|2021-12-07 08:50:40|12800.08|12800.08|12800.1|12800.1|12800.21|12800.21|12800.08|12800.08|0
1638867050000|2021-12-07 08:50:50|12798.87|12798.87|12797.2|12797.2|12798.87|12798.87|12797.1|12797.1|0
1638867070000|2021-12-07 08:51:10|12796.68|12796.68|12796.68|12796.68|12796.68|12796.68|12796.68|12796.68|0
1638867080000|2021-12-07 08:51:20|12797.09|12797.09|12796.97|12796.97|12797.18|12797.18|12796.83|12796.83|0
1638867090000|2021-12-07 08:51:30|12796.75|12796.75|12796.51|12796.51|12796.75|12796.75|12796.51|12796.51|0
1638867100000|2021-12-07 08:51:40|12796.28|12796.28|12796.28|12796.28|12796.28|12796.28|12796.28|12796.28|0
1638867110000|2021-12-07 08:51:50|12797.8|12797.8|12798.8|12798.8|12798.8|12798.8|12797.8|12797.8|0
1638867130000|2021-12-07 08:52:10|12798.97|12798.97|12795.98|12795.98|12798.97|12798.97|12795.98|12795.98|0
1638867140000|2021-12-07 08:52:20|12796.11|12796.11|12797.34|12797.34|12797.34|12797.34|12796.11|12796.11|0
1638867160000|2021-12-07 08:52:40|12797.13|12797.13|12796.61|12796.61|12798.36|12798.36|12796.61|12796.61|0
1638867170000|2021-12-07 08:52:50|12796.26|12796.26|12795.28|12795.28|12796.26|12796.26|12795.13|12795.13|0
1638867180000|2021-12-07 08:53:00|12795.93|12795.93|12795.26|12795.26|12795.93|12795.93|12795.26|12795.26|0
1638867190000|2021-12-07 08:53:10|12792.8|12792.8|12791.21|12791.21|12793.67|12793.67|12791.21|12791.21|0
1638867210000|2021-12-07 08:53:30|12790.99|12790.99|12787.76|12787.76|12790.99|12790.99|12787.76|12787.76|0
1638867220000|2021-12-07 08:53:40|12785.3|12785.3|12784.03|12784.03|12785.3|12785.3|12783.02|12783.02|0
1638867260000|2021-12-07 08:54:20|12783.86|12783.86|12784.2|12784.2|12784.2|12784.2|12783.86|12783.86|0
1638867270000|2021-12-07 08:54:30|12784.42|12784.42|12786.88|12786.88|12786.88|12786.88|12784.42|12784.42|0
1638867280000|2021-12-07 08:54:40|12786.53|12786.53|12786.53|12786.53|12786.53|12786.53|12786.53|12786.53|0
1638867290000|2021-12-07 08:54:50|12786.69|12786.69|12788.48|12788.48|12788.48|12788.48|12786.69|12786.69|0
1638867300000|2021-12-07 08:55:00|12788.08|12788.08|12785.46|12785.46|12788.08|12788.08|12785.46|12785.46|0
1638867310000|2021-12-07 08:55:10|12785.25|12785.25|12785.25|12785.25|12785.25|12785.25|12785.25|12785.25|0
1638867320000|2021-12-07 08:55:20|12786.48|12786.48|12785.77|12785.77|12786.48|12786.48|12785.77|12785.77|0
1638867330000|2021-12-07 08:55:30|12786.77|12786.77|12786.06|12786.06|12786.77|12786.77|12786.06|12786.06|0
1638867350000|2021-12-07 08:55:50|12785.58|12785.58|12785.05|12785.05|12785.58|12785.58|12785.05|12785.05|0
1638867360000|2021-12-07 08:56:00|12783.82|12783.82|12780.87|12780.87|12783.82|12783.82|12780.44|12780.44|0
1638867370000|2021-12-07 08:56:10|12780.65|12780.65|12779.98|12779.98|12780.65|12780.65|12779.98|12779.98|0
1638867380000|2021-12-07 08:56:20|12780.2|12780.2|12780.73|12780.73|12780.73|12780.73|12779.5|12779.5|0
1638867400000|2021-12-07 08:56:40|12780.57|12780.57|12779.34|12779.34|12780.57|12780.57|12779.34|12779.34|0
1638867410000|2021-12-07 08:56:50|12779.39|12779.39|12777.06|12777.06|12779.39|12779.39|12777.06|12777.06|0
1638867420000|2021-12-07 08:57:00|12776.82|12776.82|12776.82|12776.82|12776.82|12776.82|12776.82|12776.82|0
1638867430000|2021-12-07 08:57:10|12778.06|12778.06|12778.76|12778.76|12779.12|12779.12|12778.06|12778.06|0
1638867440000|2021-12-07 08:57:20|12777.7|12777.7|12779.68|12779.68|12779.68|12779.68|12777.7|12777.7|0
1638867450000|2021-12-07 08:57:30|12779.33|12779.33|12779.68|12779.68|12780.04|12780.04|12779.33|12779.33|0
1638867460000|2021-12-07 08:57:40|12778.82|12778.82|12771.8|12771.8|12778.82|12778.82|12771.8|12771.8|0
1638867470000|2021-12-07 08:57:50|12771.09|12771.09|12771.09|12771.09|12771.09|12771.09|12771.09|12771.09|0
1638867500000|2021-12-07 08:58:20|12769.86|12769.86|12770.2|12770.2|12770.2|12770.2|12769.86|12769.86|0
1638867510000|2021-12-07 08:58:30|12771.21|12771.21|12771.91|12771.91|12771.91|12771.91|12771.21|12771.21|0
1638867520000|2021-12-07 08:58:40|12772.56|12772.56|12772.56|12772.56|12772.56|12772.56|12772.56|12772.56|0
1638867530000|2021-12-07 08:58:50|12773.79|12773.79|12774.03|12774.03|12774.03|12774.03|12773.79|12773.79|0
1638867540000|2021-12-07 08:59:00|12774.37|12774.37|12773.29|12773.29|12774.37|12774.37|12772.68|12772.68|0
1638867550000|2021-12-07 08:59:10|12773.02|12773.02|12772.85|12772.85|12773.02|12773.02|12772.68|12772.68|0
1638867570000|2021-12-07 08:59:30|12772.51|12772.51|12771.32|12771.32|12772.51|12772.51|12770.8|12770.8|0
1638867580000|2021-12-07 08:59:40|12771.42|12771.42|12771.27|12771.27|12771.42|12771.42|12771.27|12771.27|0
1638867600000|2021-12-07 09:00:00|12771.75|12771.75|12772.47|12772.47|12772.69|12772.69|12771.73|12771.73|0
1638867610000|2021-12-07 09:00:10|12772.81|12772.81|12775.36|12775.36|12775.36|12775.36|12772.35|12772.35|0
1638867630000|2021-12-07 09:00:30|12774.65|12774.65|12773.59|12773.59|12774.65|12774.65|12773.59|12773.59|0
1638867640000|2021-12-07 09:00:40|12773.23|12773.23|12773.23|12773.23|12773.23|12773.23|12773.23|12773.23|0
1638867660000|2021-12-07 09:01:00|12772|12772|12773.59|12773.59|12773.59|12773.59|12772|12772|0
1638867670000|2021-12-07 09:01:10|12773.43|12773.43|12773.43|12773.43|12773.43|12773.43|12773.43|12773.43|0
1638867690000|2021-12-07 09:01:30|12773.26|12773.26|12774.12|12774.12|12774.12|12774.12|12773.26|12773.26|0
1638867700000|2021-12-07 09:01:40|12772.11|12772.11|12772.11|12772.11|12772.11|12772.11|12772.11|12772.11|0
1638867710000|2021-12-07 09:01:50|12771.75|12771.75|12771.41|12771.41|12771.75|12771.75|12771.41|12771.41|0
1638867720000|2021-12-07 09:02:00|12769.4|12769.4|12768.04|12768.04|12769.4|12769.4|12768.04|12768.04|0
1638867730000|2021-12-07 09:02:10|12768.21|12768.21|12768.21|12768.21|12768.21|12768.21|12768.21|12768.21|0
1638867740000|2021-12-07 09:02:20|12767.8|12767.8|12768.81|12768.81|12768.81|12768.81|12767.8|12767.8|0
1638867750000|2021-12-07 09:02:30|12769.34|12769.34|12769.34|12769.34|12769.34|12769.34|12769.34|12769.34|0
1638867760000|2021-12-07 09:02:40|12768.11|12768.11|12768.23|12768.23|12768.23|12768.23|12768.11|12768.11|0
1638867770000|2021-12-07 09:02:50|12768.39|12768.39|12768.39|12768.39|12768.39|12768.39|12768.39|12768.39|0
1638867800000|2021-12-07 09:03:20|12768.22|12768.22|12768.22|12768.22|12768.22|12768.22|12768.22|12768.22|0
1638867810000|2021-12-07 09:03:30|12768.14|12768.14|12769.14|12769.14|12769.14|12769.14|12768.14|12768.14|0
1638867820000|2021-12-07 09:03:40|12770.15|12770.15|12769.91|12769.91|12770.15|12770.15|12769.91|12769.91|0
1638867840000|2021-12-07 09:04:00|12770.43|12770.43|12770.43|12770.43|12770.43|12770.43|12770.07|12770.07|0
1638867850000|2021-12-07 09:04:10|12769.91|12769.91|12769.86|12769.86|12769.91|12769.91|12769.86|12769.86|0
1638867860000|2021-12-07 09:04:20|12770.87|12770.87|12769.86|12769.86|12770.87|12770.87|12769.86|12769.86|0
1638867870000|2021-12-07 09:04:30|12770.1|12770.1|12771.1|12771.1|12771.1|12771.1|12770.1|12770.1|0
1638867880000|2021-12-07 09:04:40|12770.86|12770.86|12768.2|12768.2|12770.86|12770.86|12768.2|12768.2|0
1638867900000|2021-12-07 09:05:00|12767.49|12767.49|12768|12768|12768.36|12768.36|12767.49|12767.49|0
1638867910000|2021-12-07 09:05:10|12767.57|12767.57|12767.57|12767.57|12767.57|12767.57|12767.57|12767.57|0
1638867920000|2021-12-07 09:05:20|12767.4|12767.4|12762.16|12762.16|12768.63|12768.63|12761.99|12761.99|0
1638867930000|2021-12-07 09:05:30|12764.17|12764.17|12766.57|12766.57|12766.57|12766.57|12764.17|12764.17|0
1638867940000|2021-12-07 09:05:40|12766.76|12766.76|12766.95|12766.95|12766.95|12766.95|12766.76|12766.76|0
1638867950000|2021-12-07 09:05:50|12767.6|12767.6|12767.6|12767.6|12767.6|12767.6|12767.6|12767.6|0
1638867960000|2021-12-07 09:06:00|12766.78|12766.78|12767.21|12767.21|12767.21|12767.21|12766.78|12766.78|0
1638867970000|2021-12-07 09:06:10|12767|12767|12771.38|12771.38|12771.38|12771.38|12767|12767|0
1638867980000|2021-12-07 09:06:20|12772.02|12772.02|12772.26|12772.26|12772.26|12772.26|12772.02|12772.02|0
1638867990000|2021-12-07 09:06:30|12771.83|12771.83|12771.83|12771.83|12771.83|12771.83|12771.83|12771.83|0
1638868000000|2021-12-07 09:06:40|12772.48|12772.48|12771.42|12771.42|12772.48|12772.48|12771.42|12771.42|0
1638868020000|2021-12-07 09:07:00|12771.62|12771.62|12772.58|12772.58|12772.58|12772.58|12771.62|12771.62|0
1638868030000|2021-12-07 09:07:10|12772.8|12772.8|12773|12773|12773.48|12773.48|12772.8|12772.8|0
1638868040000|2021-12-07 09:07:20|12772.66|12772.66|12772.66|12772.66|12772.66|12772.66|12772.66|12772.66|0
1638868050000|2021-12-07 09:07:30|12773.14|12773.14|12772.72|12772.72|12774.15|12774.15|12772.72|12772.72|0
1638868060000|2021-12-07 09:07:40|12772.28|12772.28|12771.63|12771.63|12772.72|12772.72|12771.63|12771.63|0
1638868070000|2021-12-07 09:07:50|12771.28|12771.28|12771.71|12771.71|12771.71|12771.71|12771.06|12771.06|0
1638868080000|2021-12-07 09:08:00|12771.96|12771.96|12773.7|12773.7|12773.7|12773.7|12771.96|12771.96|0
1638868090000|2021-12-07 09:08:10|12773.48|12773.48|12773.4|12773.4|12773.48|12773.48|12773.04|12773.04|0
1638868100000|2021-12-07 09:08:20|12773.18|12773.18|12774.41|12774.41|12774.41|12774.41|12773.18|12773.18|0
1638868110000|2021-12-07 09:08:30|12775.42|12775.42|12775.42|12775.42|12775.42|12775.42|12775.42|12775.42|0
1638868130000|2021-12-07 09:08:50|12775.94|12775.94|12775.94|12775.94|12775.94|12775.94|12775.94|12775.94|0
1638868140000|2021-12-07 09:09:00|12776.37|12776.37|12775.57|12775.57|12776.37|12776.37|12775.14|12775.14|0
1638868150000|2021-12-07 09:09:10|12775.14|12775.14|12775.14|12775.14|12775.14|12775.14|12774.92|12774.92|0
1638868160000|2021-12-07 09:09:20|12774.7|12774.7|12777.95|12777.95|12777.95|12777.95|12774.7|12774.7|0
1638868170000|2021-12-07 09:09:30|12777.89|12777.89|12777.66|12777.66|12777.89|12777.89|12777.66|12777.66|0
1638868180000|2021-12-07 09:09:40|12777.84|12777.84|12777.84|12777.84|12777.84|12777.84|12777.67|12777.67|0
1638868190000|2021-12-07 09:09:50|12779.07|12779.07|12785.58|12785.58|12785.58|12785.58|12779.07|12779.07|0
1638868200000|2021-12-07 09:10:00|12785.41|12785.41|12785.34|12785.34|12785.75|12785.75|12785.34|12785.34|0
1638868210000|2021-12-07 09:10:10|12785.13|12785.13|12786.44|12786.44|12786.69|12786.69|12785.13|12785.13|0
1638868220000|2021-12-07 09:10:20|12786|12786|12787.13|12787.13|12787.13|12787.13|12786|12786|0
1638868230000|2021-12-07 09:10:30|12786.7|12786.7|12786.7|12786.7|12786.7|12786.7|12786.48|12786.48|0
1638868250000|2021-12-07 09:10:50|12787.06|12787.06|12787.06|12787.06|12787.06|12787.06|12786.62|12786.62|0
1638868260000|2021-12-07 09:11:00|12786.84|12786.84|12786.48|12786.48|12786.84|12786.84|12786.48|12786.48|0
1638868270000|2021-12-07 09:11:10|12784.02|12784.02|12783.66|12783.66|12784.02|12784.02|12782.79|12782.79|0
1638868280000|2021-12-07 09:11:20|12784.09|12784.09|12784.53|12784.53|12784.8|12784.8|12784.09|12784.09|0
1638868290000|2021-12-07 09:11:30|12783.88|12783.88|12784.55|12784.55|12784.55|12784.55|12783.67|12783.67|0
1638868300000|2021-12-07 09:11:40|12784.19|12784.19|12784.19|12784.19|12784.19|12784.19|12784.19|12784.19|0
1638868310000|2021-12-07 09:11:50|12784.41|12784.41|12784.63|12784.63|12784.63|12784.63|12784.41|12784.41|0
1638868320000|2021-12-07 09:12:00|12784.84|12784.84|12785.08|12785.08|12785.08|12785.08|12784.84|12784.84|0
1638868330000|2021-12-07 09:12:10|12784.65|12784.65|12784.87|12784.87|12784.87|12784.87|12784.65|12784.65|0
1638868340000|2021-12-07 09:12:20|12786.1|12786.1|12786.1|12786.1|12786.1|12786.1|12786.1|12786.1|0
1638868350000|2021-12-07 09:12:30|12786.81|12786.81|12786.81|12786.81|12786.81|12786.81|12786.81|12786.81|0
1638868360000|2021-12-07 09:12:40|12787.16|12787.16|12788.2|12788.2|12788.2|12788.2|12787.16|12787.16|0
1638868380000|2021-12-07 09:13:00|12788.56|12788.56|12790|12790|12790|12790|12788.56|12788.56|0
1638868390000|2021-12-07 09:13:10|12790.22|12790.22|12794.18|12794.18|12794.18|12794.18|12789.67|12789.67|0
1638868400000|2021-12-07 09:13:20|12793.53|12793.53|12793.91|12793.91|12793.97|12793.97|12793.53|12793.53|0
1638868410000|2021-12-07 09:13:30|12794.32|12794.32|12794.32|12794.32|12794.32|12794.32|12794.32|12794.32|0
1638868420000|2021-12-07 09:13:40|12794.73|12794.73|12794.73|12794.73|12794.73|12794.73|12794.73|12794.73|0
1638868430000|2021-12-07 09:13:50|12795.18|12795.18|12795.4|12795.4|12795.74|12795.74|12795.18|12795.18|0
1638868440000|2021-12-07 09:14:00|12794.69|12794.69|12795.7|12795.7|12795.7|12795.7|12794.47|12794.47|0
1638868450000|2021-12-07 09:14:10|12796.24|12796.24|12798.29|12798.29|12798.29|12798.29|12796.24|12796.24|0
1638868470000|2021-12-07 09:14:30|12797.94|12797.94|12797.94|12797.94|12797.94|12797.94|12797.94|12797.94|0
1638868480000|2021-12-07 09:14:40|12797.99|12797.99|12798.24|12798.24|12798.65|12798.65|12797.99|12797.99|0
1638868490000|2021-12-07 09:14:50|12797.89|12797.89|12797.94|12797.94|12797.94|12797.94|12797.89|12797.89|0
1638868500000|2021-12-07 09:15:00|12798.37|12798.37|12799.38|12799.38|12799.38|12799.38|12798.37|12798.37|0
1638868510000|2021-12-07 09:15:10|12799.43|12799.43|12800.44|12800.44|12800.44|12800.44|12799.43|12799.43|0
1638868520000|2021-12-07 09:15:20|12800.88|12800.88|12800.88|12800.88|12800.88|12800.88|12800.88|12800.88|0
1638868530000|2021-12-07 09:15:30|12800.44|12800.44|12799.71|12799.71|12800.44|12800.44|12799.71|12799.71|0
1638868540000|2021-12-07 09:15:40|12800.72|12800.72|12800.72|12800.72|12800.72|12800.72|12800.72|12800.72|0
1638868550000|2021-12-07 09:15:50|12801.72|12801.72|12801.72|12801.72|12801.72|12801.72|12801.72|12801.72|0
1638868560000|2021-12-07 09:16:00|12802.73|12802.73|12802.95|12802.95|12802.95|12802.95|12802.73|12802.73|0
1638868570000|2021-12-07 09:16:10|12803.19|12803.19|12805.45|12805.45|12805.45|12805.45|12803.19|12803.19|0
1638868580000|2021-12-07 09:16:20|12805.62|12805.62|12802.93|12802.93|12805.62|12805.62|12801.92|12801.92|0
1638868590000|2021-12-07 09:16:30|12801.92|12801.92|12800.98|12800.98|12802.04|12802.04|12800.98|12800.98|0
1638868600000|2021-12-07 09:16:40|12801.69|12801.69|12802.21|12802.21|12802.57|12802.57|12801.69|12801.69|0
1638868610000|2021-12-07 09:16:50|12801.86|12801.86|12801.86|12801.86|12801.86|12801.86|12801.86|12801.86|0
1638868620000|2021-12-07 09:17:00|12802.21|12802.21|12802.21|12802.21|12802.21|12802.21|12802.21|12802.21|0
1638868630000|2021-12-07 09:17:10|12802.04|12802.04|12801.22|12801.22|12802.04|12802.04|12801.22|12801.22|0
1638868640000|2021-12-07 09:17:20|12800.8|12800.8|12800.8|12800.8|12800.8|12800.8|12800.8|12800.8|0
1638868650000|2021-12-07 09:17:30|12801.62|12801.62|12801.62|12801.62|12801.62|12801.62|12801.62|12801.62|0
1638868670000|2021-12-07 09:17:50|12801.19|12801.19|12801.19|12801.19|12801.19|12801.19|12801.19|12801.19|0
1638868680000|2021-12-07 09:18:00|12799.96|12799.96|12799.52|12799.52|12799.96|12799.96|12799.52|12799.52|0
1638868690000|2021-12-07 09:18:10|12798.71|12798.71|12798.19|12798.19|12798.71|12798.71|12797.48|12797.48|0
1638868700000|2021-12-07 09:18:20|12798.54|12798.54|12798.54|12798.54|12798.54|12798.54|12798.54|12798.54|0
1638868710000|2021-12-07 09:18:30|12798.38|12798.38|12798.38|12798.38|12798.38|12798.38|12798.38|12798.38|0
1638868720000|2021-12-07 09:18:40|12798.82|12798.82|12798.82|12798.82|12798.82|12798.82|12798.82|12798.82|0
1638868730000|2021-12-07 09:18:50|12798.92|12798.92|12789.68|12789.68|12798.92|12798.92|12789.68|12789.68|0
1638868740000|2021-12-07 09:19:00|12789.59|12789.59|12790.01|12790.01|12790.01|12790.01|12789.59|12789.59|0
1638868750000|2021-12-07 09:19:10|12790.06|12790.06|12790.06|12790.06|12790.06|12790.06|12790.06|12790.06|0
1638868760000|2021-12-07 09:19:20|12789.24|12789.24|12789.24|12789.24|12789.24|12789.24|12789.24|12789.24|0
1638868770000|2021-12-07 09:19:30|12790.25|12790.25|12784.19|12784.19|12790.49|12790.49|12784.19|12784.19|0
1638868780000|2021-12-07 09:19:40|12784.36|12784.36|12786.69|12786.69|12786.69|12786.69|12784.36|12784.36|0
1638868800000|2021-12-07 09:20:00|12787.13|12787.13|12789.44|12789.44|12789.52|12789.52|12787.13|12787.13|0
1638868810000|2021-12-07 09:20:10|12789.09|12789.09|12788.22|12788.22|12789.09|12789.09|12788.22|12788.22|0
1638868820000|2021-12-07 09:20:20|12787.79|12787.79|12788.27|12788.27|12788.27|12788.27|12787.62|12787.62|0
1638868830000|2021-12-07 09:20:30|12787.83|12787.83|12789.11|12789.11|12789.11|12789.11|12787.83|12787.83|0
1638868850000|2021-12-07 09:20:50|12789.76|12789.76|12789.76|12789.76|12789.76|12789.76|12789.76|12789.76|0
1638868860000|2021-12-07 09:21:00|12789.98|12789.98|12787|12787|12789.98|12789.98|12786.29|12786.29|0
1638868870000|2021-12-07 09:21:10|12786.56|12786.56|12786.56|12786.56|12786.56|12786.56|12786.56|12786.56|0
1638868880000|2021-12-07 09:21:20|12786.21|12786.21|12786.36|12786.36|12786.62|12786.62|12785.85|12785.85|0
1638868890000|2021-12-07 09:21:30|12786.67|12786.67|12786.54|12786.54|12786.71|12786.71|12786.5|12786.5|0
1638868920000|2021-12-07 09:22:00|12786.97|12786.97|12789.74|12789.74|12789.74|12789.74|12786.97|12786.97|0
1638868930000|2021-12-07 09:22:10|12790.1|12790.1|12788.98|12788.98|12790.1|12790.1|12788.98|12788.98|0
1638868970000|2021-12-07 09:22:50|12789.33|12789.33|12791.7|12791.7|12791.7|12791.7|12789.33|12789.33|0
1638868980000|2021-12-07 09:23:00|12792.93|12792.93|12795.33|12795.33|12795.33|12795.33|12792.93|12792.93|0
1638868990000|2021-12-07 09:23:10|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|0
1638869000000|2021-12-07 09:23:20|12795.84|12795.84|12796.72|12796.72|12796.96|12796.96|12795.84|12795.84|0
1638869010000|2021-12-07 09:23:30|12796.36|12796.36|12798.14|12798.14|12798.33|12798.33|12796.14|12796.14|0
1638869020000|2021-12-07 09:23:40|12799.5|12799.5|12800.5|12800.5|12800.5|12800.5|12799.5|12799.5|0
1638869030000|2021-12-07 09:23:50|12801.04|12801.04|12801.04|12801.04|12801.04|12801.04|12801.04|12801.04|0
1638869050000|2021-12-07 09:24:10|12800.77|12800.77|12800.77|12800.77|12800.77|12800.77|12798.76|12798.76|0
1638869070000|2021-12-07 09:24:30|12799.54|12799.54|12798.31|12798.31|12799.54|12799.54|12798.31|12798.31|0
1638869080000|2021-12-07 09:24:40|12798.51|12798.51|12798.83|12798.83|12798.99|12798.99|12798.51|12798.51|0
1638869090000|2021-12-07 09:24:50|12799.19|12799.19|12799.9|12799.9|12799.9|12799.9|12799.19|12799.19|0
1638869100000|2021-12-07 09:25:00|12800.91|12800.91|12801.91|12801.91|12801.91|12801.91|12800.91|12800.91|0
1638869110000|2021-12-07 09:25:10|12799.9|12799.9|12799.68|12799.68|12799.9|12799.9|12799.68|12799.68|0
1638869120000|2021-12-07 09:25:20|12798.45|12798.45|12799.43|12799.43|12799.43|12799.43|12797.58|12797.58|0
1638869130000|2021-12-07 09:25:30|12799.91|12799.91|12799.91|12799.91|12799.91|12799.91|12799.91|12799.91|0
1638869140000|2021-12-07 09:25:40|12800.91|12800.91|12801.08|12801.08|12801.08|12801.08|12800.91|12800.91|0
1638869150000|2021-12-07 09:25:50|12800.74|12800.74|12800.74|12800.74|12800.74|12800.74|12800.74|12800.74|0
1638869160000|2021-12-07 09:26:00|12801.1|12801.1|12799.52|12799.52|12801.31|12801.31|12799.52|12799.52|0
1638869170000|2021-12-07 09:26:10|12799.12|12799.12|12798.31|12798.31|12799.12|12799.12|12798.31|12798.31|0
1638869180000|2021-12-07 09:26:20|12797.3|12797.3|12797.3|12797.3|12797.3|12797.3|12797.3|12797.3|0
1638869190000|2021-12-07 09:26:30|12796.89|12796.89|12797.71|12797.71|12797.71|12797.71|12796.89|12796.89|0
1638869200000|2021-12-07 09:26:40|12798.14|12798.14|12798.14|12798.14|12798.14|12798.14|12798.14|12798.14|0
1638869220000|2021-12-07 09:27:00|12796.91|12796.91|12796.74|12796.74|12796.91|12796.91|12796.74|12796.74|0
1638869230000|2021-12-07 09:27:10|12796.57|12796.57|12795.34|12795.34|12796.57|12796.57|12795.34|12795.34|0
1638869240000|2021-12-07 09:27:20|12796.16|12796.16|12793.13|12793.13|12796.16|12796.16|12793.13|12793.13|0
1638869260000|2021-12-07 09:27:40|12792.12|12792.12|12792.78|12792.78|12793.13|12793.13|12792.12|12792.12|0
1638869270000|2021-12-07 09:27:50|12792.27|12792.27|12792.27|12792.27|12792.27|12792.27|12792.27|12792.27|0
1638869280000|2021-12-07 09:28:00|12791.92|12791.92|12791.92|12791.92|12791.92|12791.92|12791.92|12791.92|0
1638869290000|2021-12-07 09:28:10|12791.38|12791.38|12791.38|12791.38|12791.38|12791.38|12791.38|12791.38|0
1638869300000|2021-12-07 09:28:20|12791.6|12791.6|12791.6|12791.6|12791.6|12791.6|12791.6|12791.6|0
1638869310000|2021-12-07 09:28:30|12794.32|12794.32|12796.33|12796.33|12796.33|12796.33|12794.32|12794.32|0
1638869320000|2021-12-07 09:28:40|12797.56|12797.56|12799.61|12799.61|12800.02|12800.02|12797.56|12797.56|0
1638869330000|2021-12-07 09:28:50|12799.18|12799.18|12798.96|12798.96|12799.18|12799.18|12798.96|12798.96|0
1638869340000|2021-12-07 09:29:00|12797.73|12797.73|12797.73|12797.73|12797.73|12797.73|12797.73|12797.73|0
1638869350000|2021-12-07 09:29:10|12795.72|12795.72|12795.72|12795.72|12795.72|12795.72|12795.5|12795.5|0
1638869360000|2021-12-07 09:29:20|12795.28|12795.28|12795.73|12795.73|12795.73|12795.73|12794.57|12794.57|0
1638869370000|2021-12-07 09:29:30|12796.08|12796.08|12796.44|12796.44|12796.44|12796.44|12796.08|12796.08|0
1638869400000|2021-12-07 09:30:00|12796.08|12796.08|12796.08|12796.08|12796.08|12796.08|12796.08|12796.08|0
1638869430000|2021-12-07 09:30:30|12796.44|12796.44|12796.44|12796.44|12796.44|12796.44|12796.44|12796.44|0
1638869440000|2021-12-07 09:30:40|12797.45|12797.45|12797.45|12797.45|12797.45|12797.45|12797.45|12797.45|0
1638869450000|2021-12-07 09:30:50|12799.46|12799.46|12799.46|12799.46|12799.46|12799.46|12799.46|12799.46|0
1638869460000|2021-12-07 09:31:00|12797.45|12797.45|12796.42|12796.42|12797.45|12797.45|12796.25|12796.25|0
1638869470000|2021-12-07 09:31:10|12797.1|12797.1|12797.1|12797.1|12797.1|12797.1|12797.1|12797.1|0
1638869480000|2021-12-07 09:31:20|12797.03|12797.03|12797.03|12797.03|12797.03|12797.03|12797.03|12797.03|0
1638869500000|2021-12-07 09:31:40|12795.02|12795.02|12794.33|12794.33|12795.02|12795.02|12794.33|12794.33|0
1638869530000|2021-12-07 09:32:10|12793.3|12793.3|12795.31|12795.31|12795.31|12795.31|12793.3|12793.3|0
1638869540000|2021-12-07 09:32:20|12795.07|12795.07|12792.56|12792.56|12795.07|12795.07|12792.56|12792.56|0
1638869550000|2021-12-07 09:32:30|12792.73|12792.73|12792.51|12792.51|12792.73|12792.73|12792.51|12792.51|0
1638869560000|2021-12-07 09:32:40|12791.51|12791.51|12791.02|12791.02|12791.51|12791.51|12791.02|12791.02|0
1638869580000|2021-12-07 09:33:00|12790.02|12790.02|12789.71|12789.71|12790.02|12790.02|12789.71|12789.71|0
1638869590000|2021-12-07 09:33:10|12789.35|12789.35|12789.35|12789.35|12789.35|12789.35|12789.35|12789.35|0
1638869620000|2021-12-07 09:33:40|12790.58|12790.58|12790.58|12790.58|12790.58|12790.58|12790.58|12790.58|0
1638869630000|2021-12-07 09:33:50|12790.37|12790.37|12786.93|12786.93|12790.37|12790.37|12786.93|12786.93|0
1638869640000|2021-12-07 09:34:00|12787.29|12787.29|12787.29|12787.29|12787.29|12787.29|12787.29|12787.29|0
1638869650000|2021-12-07 09:34:10|12786.06|12786.06|12786.06|12786.06|12786.06|12786.06|12786.06|12786.06|0
1638869660000|2021-12-07 09:34:20|12785.65|12785.65|12785.49|12785.49|12785.65|12785.65|12785.11|12785.11|0
1638869670000|2021-12-07 09:34:30|12785.08|12785.08|12784.42|12784.42|12785.65|12785.65|12784.42|12784.42|0
1638869680000|2021-12-07 09:34:40|12784.01|12784.01|12783.72|12783.72|12784.01|12784.01|12783.59|12783.59|0
1638869690000|2021-12-07 09:34:50|12782.49|12782.49|12782.13|12782.13|12782.49|12782.49|12782.13|12782.13|0
1638869700000|2021-12-07 09:35:00|12781.62|12781.62|12780.77|12780.77|12781.62|12781.62|12780.39|12780.39|0
1638869710000|2021-12-07 09:35:10|12780.64|12780.64|12779.41|12779.41|12781.04|12781.04|12779.41|12779.41|0
1638869720000|2021-12-07 09:35:20|12779.82|12779.82|12779.82|12779.82|12779.82|12779.82|12779.82|12779.82|0
1638869730000|2021-12-07 09:35:30|12780.34|12780.34|12779.33|12779.33|12780.34|12780.34|12779.33|12779.33|0
1638869740000|2021-12-07 09:35:40|12779.49|12779.49|12780.2|12780.2|12780.2|12780.2|12779.49|12779.49|0
1638869750000|2021-12-07 09:35:50|12779.98|12779.98|12779.98|12779.98|12779.98|12779.98|12779.98|12779.98|0
1638869760000|2021-12-07 09:36:00|12780.63|12780.63|12780.63|12780.63|12780.63|12780.63|12780.63|12780.63|0
1638869770000|2021-12-07 09:36:10|12780.41|12780.41|12780.41|12780.41|12780.41|12780.41|12780.41|12780.41|0
1638869780000|2021-12-07 09:36:20|12780.21|12780.21|12780.21|12780.21|12780.21|12780.21|12780.21|12780.21|0
1638869790000|2021-12-07 09:36:30|12780.57|12780.57|12780.7|12780.7|12780.7|12780.7|12780.57|12780.57|0
1638869800000|2021-12-07 09:36:40|12780.22|12780.22|12780.44|12780.44|12780.44|12780.44|12780.22|12780.22|0
1638869810000|2021-12-07 09:36:50|12780.57|12780.57|12780.57|12780.57|12780.57|12780.57|12780.57|12780.57|0
1638869820000|2021-12-07 09:37:00|12781|12781|12781.08|12781.08|12781.08|12781.08|12781|12781|0
1638869840000|2021-12-07 09:37:20|12781.12|12781.12|12781.13|12781.13|12781.49|12781.49|12781.12|12781.12|0
1638869850000|2021-12-07 09:37:30|12782.14|12782.14|12782.14|12782.14|12782.14|12782.14|12782.14|12782.14|0
1638869860000|2021-12-07 09:37:40|12779.68|12779.68|12780.91|12780.91|12780.91|12780.91|12779.68|12779.68|0
1638869870000|2021-12-07 09:37:50|12781.92|12781.92|12781.8|12781.8|12782.02|12782.02|12781.8|12781.8|0
1638869880000|2021-12-07 09:38:00|12782.62|12782.62|12785.39|12785.39|12785.39|12785.39|12782.62|12782.62|0
1638869900000|2021-12-07 09:38:20|12786.4|12786.4|12788.64|12788.64|12788.99|12788.99|12786.4|12786.4|0
1638869910000|2021-12-07 09:38:30|12788.58|12788.58|12789.89|12789.89|12789.89|12789.89|12788.58|12788.58|0
1638869920000|2021-12-07 09:38:40|12789.99|12789.99|12789.99|12789.99|12789.99|12789.99|12789.99|12789.99|0
1638869930000|2021-12-07 09:38:50|12790.15|12790.15|12790.15|12790.15|12790.15|12790.15|12790.15|12790.15|0
1638869940000|2021-12-07 09:39:00|12790.59|12790.59|12790.5|12790.5|12790.59|12790.59|12789.22|12789.22|0
1638869950000|2021-12-07 09:39:10|12790.93|12790.93|12792.29|12792.29|12792.29|12792.29|12790.93|12790.93|0
1638869970000|2021-12-07 09:39:30|12792.08|12792.08|12792.29|12792.29|12792.29|12792.29|12792.08|12792.08|0
1638869980000|2021-12-07 09:39:40|12791.47|12791.47|12791.69|12791.69|12791.69|12791.69|12791.47|12791.47|0
1638869990000|2021-12-07 09:39:50|12792.1|12792.1|12788.34|12788.34|12792.1|12792.1|12788.34|12788.34|0
1638870000000|2021-12-07 09:40:00|12788.55|12788.55|12788.55|12788.55|12788.55|12788.55|12788.55|12788.55|0
1638870010000|2021-12-07 09:40:10|12788.14|12788.14|12788.14|12788.14|12788.14|12788.14|12788.14|12788.14|0
1638870020000|2021-12-07 09:40:20|12788.55|12788.55|12788.36|12788.36|12788.77|12788.77|12788.36|12788.36|0
1638870030000|2021-12-07 09:40:30|12788.71|12788.71|12790.78|12790.78|12790.78|12790.78|12788.28|12788.28|0
1638870040000|2021-12-07 09:40:40|12789.55|12789.55|12790.11|12790.11|12790.11|12790.11|12789.55|12789.55|0
1638870050000|2021-12-07 09:40:50|12791.34|12791.34|12790.16|12790.16|12791.34|12791.34|12790.16|12790.16|0
1638870060000|2021-12-07 09:41:00|12789.81|12789.81|12789.07|12789.07|12790.3|12790.3|12789.07|12789.07|0
1638870070000|2021-12-07 09:41:10|12789.29|12789.29|12786.05|12786.05|12789.29|12789.29|12786.05|12786.05|0
1638870080000|2021-12-07 09:41:20|12785.79|12785.79|12785.91|12785.91|12785.91|12785.91|12785.69|12785.69|0
1638870090000|2021-12-07 09:41:30|12785.44|12785.44|12785.37|12785.37|12785.44|12785.44|12785.01|12785.01|0
1638870110000|2021-12-07 09:41:50|12786.59|12786.59|12789.22|12789.22|12790.28|12790.28|12786.59|12786.59|0
1638870120000|2021-12-07 09:42:00|12789.45|12789.45|12792.07|12792.07|12792.24|12792.24|12789.45|12789.45|0
1638870130000|2021-12-07 09:42:10|12791.9|12791.9|12792.07|12792.07|12792.07|12792.07|12791.9|12791.9|0
1638870140000|2021-12-07 09:42:20|12792.63|12792.63|12791.76|12791.76|12792.63|12792.63|12791.76|12791.76|0
1638870150000|2021-12-07 09:42:30|12792.2|12792.2|12792.2|12792.2|12792.2|12792.2|12792.2|12792.2|0
1638870160000|2021-12-07 09:42:40|12791.77|12791.77|12791.77|12791.77|12791.77|12791.77|12791.77|12791.77|0
1638870170000|2021-12-07 09:42:50|12793.4|12793.4|12793.4|12793.4|12793.4|12793.4|12793.4|12793.4|0
1638870180000|2021-12-07 09:43:00|12794.63|12794.63|12793.8|12793.8|12795.03|12795.03|12793.8|12793.8|0
1638870190000|2021-12-07 09:43:10|12795.03|12795.03|12793.8|12793.8|12795.03|12795.03|12793.8|12793.8|0
1638870200000|2021-12-07 09:43:20|12793.85|12793.85|12792.84|12792.84|12793.85|12793.85|12792.84|12792.84|0
1638870210000|2021-12-07 09:43:30|12792.67|12792.67|12792.67|12792.67|12792.67|12792.67|12792.67|12792.67|0
1638870220000|2021-12-07 09:43:40|12792.46|12792.46|12792.46|12792.46|12792.46|12792.46|12792.46|12792.46|0
1638870230000|2021-12-07 09:43:50|12792.67|12792.67|12793.4|12793.4|12793.4|12793.4|12792.67|12792.67|0
1638870240000|2021-12-07 09:44:00|12793.6|12793.6|12792.95|12792.95|12793.6|12793.6|12792.95|12792.95|0
1638870250000|2021-12-07 09:44:10|12792.73|12792.73|12792.93|12792.93|12792.93|12792.93|12792.73|12792.73|0
1638870260000|2021-12-07 09:44:20|12795.4|12795.4|12796.55|12796.55|12796.63|12796.63|12795.4|12795.4|0
1638870270000|2021-12-07 09:44:30|12797.2|12797.2|12797.2|12797.2|12797.2|12797.2|12797.2|12797.2|0
1638870280000|2021-12-07 09:44:40|12797.25|12797.25|12798.42|12798.42|12798.42|12798.42|12797.25|12797.25|0
1638870290000|2021-12-07 09:44:50|12798.68|12798.68|12800.04|12800.04|12801.04|12801.04|12798.68|12798.68|0
1638870300000|2021-12-07 09:45:00|12800.69|12800.69|12800.52|12800.52|12801.04|12801.04|12800.52|12800.52|0
1638870310000|2021-12-07 09:45:10|12800.37|12800.37|12800.73|12800.73|12801.38|12801.38|12800.37|12800.37|0
1638870320000|2021-12-07 09:45:20|12800.29|12800.29|12800.29|12800.29|12800.29|12800.29|12800.29|12800.29|0
1638870340000|2021-12-07 09:45:40|12798.06|12798.06|12798.06|12798.06|12798.06|12798.06|12798.06|12798.06|0
1638870350000|2021-12-07 09:45:50|12798.71|12798.71|12798.71|12798.71|12798.71|12798.71|12798.71|12798.71|0
1638870360000|2021-12-07 09:46:00|12799.94|12799.94|12800.37|12800.37|12800.37|12800.37|12799.94|12799.94|0
1638870370000|2021-12-07 09:46:10|12800.16|12800.16|12800.72|12800.72|12800.72|12800.72|12799.8|12799.8|0
1638870380000|2021-12-07 09:46:20|12800.62|12800.62|12800.42|12800.42|12800.62|12800.62|12799.99|12799.99|0
1638870410000|2021-12-07 09:46:50|12800.64|12800.64|12800.95|12800.95|12800.95|12800.95|12800.64|12800.64|0
1638870420000|2021-12-07 09:47:00|12800.3|12800.3|12799.93|12799.93|12800.3|12800.3|12799.07|12799.07|0
1638870430000|2021-12-07 09:47:10|12799.53|12799.53|12799.53|12799.53|12799.53|12799.53|12798.29|12798.29|0
1638870440000|2021-12-07 09:47:20|12799.96|12799.96|12800.38|12800.38|12800.6|12800.6|12799.96|12799.96|0
1638870450000|2021-12-07 09:47:30|12799.74|12799.74|12799.23|12799.23|12799.74|12799.74|12799.23|12799.23|0
1638870470000|2021-12-07 09:47:50|12799.45|12799.45|12799.45|12799.45|12799.45|12799.45|12799.23|12799.23|0
1638870480000|2021-12-07 09:48:00|12800.68|12800.68|12801.67|12801.67|12801.67|12801.67|12800.68|12800.68|0
1638870500000|2021-12-07 09:48:20|12802.02|12802.02|12802.02|12802.02|12802.02|12802.02|12802.02|12802.02|0
1638870510000|2021-12-07 09:48:30|12802.36|12802.36|12804.3|12804.3|12805.38|12805.38|12802.36|12802.36|0
1638870520000|2021-12-07 09:48:40|12804.47|12804.47|12808.1|12808.1|12808.1|12808.1|12804.47|12804.47|0
1638870530000|2021-12-07 09:48:50|12808.54|12808.54|12814.62|12814.62|12814.62|12814.62|12808.54|12808.54|0
1638870540000|2021-12-07 09:49:00|12814.42|12814.42|12814.42|12814.42|12814.94|12814.94|12814.42|12814.42|0
1638870560000|2021-12-07 09:49:20|12813.77|12813.77|12813.77|12813.77|12813.77|12813.77|12813.77|12813.77|0
1638870570000|2021-12-07 09:49:30|12814.64|12814.64|12814.23|12814.23|12814.64|12814.64|12814.23|12814.23|0
1638870580000|2021-12-07 09:49:40|12814.4|12814.4|12815.63|12815.63|12815.63|12815.63|12814.4|12814.4|0
1638870590000|2021-12-07 09:49:50|12816.04|12816.04|12815.82|12815.82|12816.04|12816.04|12815.82|12815.82|0
1638870600000|2021-12-07 09:50:00|12816.83|12816.83|12817.04|12817.04|12817.04|12817.04|12816.83|12816.83|0
1638870610000|2021-12-07 09:50:10|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|12816.61|12816.61|0
1638870620000|2021-12-07 09:50:20|12816.16|12816.16|12816.32|12816.32|12816.32|12816.32|12816.16|12816.16|0
1638870630000|2021-12-07 09:50:30|12816.75|12816.75|12814.74|12814.74|12816.75|12816.75|12814.74|12814.74|0
1638870640000|2021-12-07 09:50:40|12814.52|12814.52|12814.11|12814.11|12814.52|12814.52|12814.11|12814.11|0
1638870650000|2021-12-07 09:50:50|12813.94|12813.94|12814.16|12814.16|12814.16|12814.16|12813.94|12813.94|0
1638870660000|2021-12-07 09:51:00|12813.81|12813.81|12813.81|12813.81|12813.81|12813.81|12813.81|12813.81|0
1638870680000|2021-12-07 09:51:20|12813.59|12813.59|12813.13|12813.13|12813.59|12813.59|12813.13|12813.13|0
1638870700000|2021-12-07 09:51:40|12812.7|12812.7|12813.05|12813.05|12813.05|12813.05|12812.7|12812.7|0
1638870710000|2021-12-07 09:51:50|12813.41|12813.41|12813.19|12813.19|12813.41|12813.41|12813.19|12813.19|0
1638870720000|2021-12-07 09:52:00|12813.41|12813.41|12813.41|12813.41|12813.41|12813.41|12813.41|12813.41|0
1638870730000|2021-12-07 09:52:10|12812.97|12812.97|12812.8|12812.8|12812.97|12812.97|12812.8|12812.8|0
1638870760000|2021-12-07 09:52:40|12812.45|12812.45|12812.09|12812.09|12812.45|12812.45|12812.09|12812.09|0
1638870770000|2021-12-07 09:52:50|12812.41|12812.41|12812.76|12812.76|12812.84|12812.84|12812.41|12812.41|0
1638870780000|2021-12-07 09:53:00|12811.53|12811.53|12810.53|12810.53|12811.53|12811.53|12810.09|12810.09|0
1638870800000|2021-12-07 09:53:20|12810.77|12810.77|12810.77|12810.77|12810.77|12810.77|12810.77|12810.77|0
1638870820000|2021-12-07 09:53:40|12810.61|12810.61|12810.83|12810.83|12810.83|12810.83|12810.61|12810.61|0
1638870830000|2021-12-07 09:53:50|12810.61|12810.61|12809.85|12809.85|12810.61|12810.61|12809.85|12809.85|0
1638870840000|2021-12-07 09:54:00|12810.06|12810.06|12809.41|12809.41|12810.06|12810.06|12809.41|12809.41|0
1638870850000|2021-12-07 09:54:10|12809.24|12809.24|12807.44|12807.44|12809.24|12809.24|12807.18|12807.18|0
1638870860000|2021-12-07 09:54:20|12807.49|12807.49|12808.59|12808.59|12808.59|12808.59|12806.9|12806.9|0
1638870870000|2021-12-07 09:54:30|12809.6|12809.6|12809.81|12809.81|12809.81|12809.81|12809.6|12809.6|0
1638870920000|2021-12-07 09:55:20|12809.83|12809.83|12809.83|12809.83|12809.83|12809.83|12809.83|12809.83|0
1638870930000|2021-12-07 09:55:30|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|0
1638870940000|2021-12-07 09:55:40|12809.4|12809.4|12809.4|12809.4|12809.4|12809.4|12809.4|12809.4|0
1638870950000|2021-12-07 09:55:50|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|0
1638870960000|2021-12-07 09:56:00|12808.04|12808.04|12808.47|12808.47|12808.47|12808.47|12808.04|12808.04|0
1638870970000|2021-12-07 09:56:10|12808.15|12808.15|12808.27|12808.27|12808.27|12808.27|12807.92|12807.92|0
1638870990000|2021-12-07 09:56:30|12808.03|12808.03|12808.25|12808.25|12808.25|12808.25|12808.03|12808.03|0
1638871000000|2021-12-07 09:56:40|12807.6|12807.6|12808.03|12808.03|12808.03|12808.03|12807.6|12807.6|0
1638871010000|2021-12-07 09:56:50|12807.77|12807.77|12807.36|12807.36|12807.77|12807.77|12807.36|12807.36|0
1638871020000|2021-12-07 09:57:00|12807.52|12807.52|12810.41|12810.41|12810.52|12810.52|12807.52|12807.52|0
1638871030000|2021-12-07 09:57:10|12810.62|12810.62|12810.62|12810.62|12810.62|12810.62|12810.62|12810.62|0
1638871040000|2021-12-07 09:57:20|12811.86|12811.86|12810.68|12810.68|12811.86|12811.86|12810.62|12810.62|0
1638871050000|2021-12-07 09:57:30|12809.45|12809.45|12809.23|12809.23|12809.45|12809.45|12809.23|12809.23|0
1638871060000|2021-12-07 09:57:40|12810.24|12810.24|12810.24|12810.24|12810.24|12810.24|12810.24|12810.24|0
1638871070000|2021-12-07 09:57:50|12809.01|12809.01|12809.14|12809.14|12809.22|12809.22|12809.01|12809.01|0
1638871080000|2021-12-07 09:58:00|12807.13|12807.13|12806.13|12806.13|12807.13|12807.13|12806.13|12806.13|0
1638871100000|2021-12-07 09:58:20|12805.48|12805.48|12805.48|12805.48|12805.48|12805.48|12805.48|12805.48|0
1638871110000|2021-12-07 09:58:30|12805.59|12805.59|12805.59|12805.59|12805.59|12805.59|12805.59|12805.59|0
1638871130000|2021-12-07 09:58:50|12806.02|12806.02|12806.02|12806.02|12806.02|12806.02|12806.02|12806.02|0
1638871140000|2021-12-07 09:59:00|12806.06|12806.06|12806.21|12806.21|12806.21|12806.21|12805.29|12805.29|0
1638871150000|2021-12-07 09:59:10|12805.7|12805.7|12804.47|12804.47|12805.7|12805.7|12804.47|12804.47|0
1638871160000|2021-12-07 09:59:20|12803.76|12803.76|12802.95|12802.95|12803.76|12803.76|12802.53|12802.53|0
1638871170000|2021-12-07 09:59:30|12802.47|12802.47|12800.05|12800.05|12802.47|12802.47|12800.05|12800.05|0
1638871190000|2021-12-07 09:59:50|12799.4|12799.4|12798.96|12798.96|12799.4|12799.4|12798.96|12798.96|0
1638871200000|2021-12-07 10:00:00|12800.05|12800.05|12798.35|12798.35|12800.39|12800.39|12798.07|12798.07|0
1638871220000|2021-12-07 10:00:20|12799.35|12799.35|12799.52|12799.52|12799.52|12799.52|12799.35|12799.35|0
1638871230000|2021-12-07 10:00:30|12798.44|12798.44|12798.44|12798.44|12798.44|12798.44|12798.44|12798.44|0
1638871250000|2021-12-07 10:00:50|12798.22|12798.22|12798.22|12798.22|12798.22|12798.22|12798.22|12798.22|0
1638871270000|2021-12-07 10:01:10|12798.14|12798.14|12799.01|12799.01|12799.01|12799.01|12798.14|12798.14|0
1638871290000|2021-12-07 10:01:30|12799.18|12799.18|12798.84|12798.84|12799.18|12799.18|12798.84|12798.84|0
1638871300000|2021-12-07 10:01:40|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|12799.44|0
1638871320000|2021-12-07 10:02:00|12799.28|12799.28|12803.13|12803.13|12803.13|12803.13|12799.12|12799.12|0
1638871330000|2021-12-07 10:02:10|12803.56|12803.56|12805.67|12805.67|12805.67|12805.67|12803.56|12803.56|0
1638871360000|2021-12-07 10:02:40|12806.9|12806.9|12806.25|12806.25|12807.33|12807.33|12806.25|12806.25|0
1638871380000|2021-12-07 10:03:00|12806.6|12806.6|12807.47|12807.47|12807.47|12807.47|12806.6|12806.6|0
1638871390000|2021-12-07 10:03:10|12808.7|12808.7|12810.94|12810.94|12810.94|12810.94|12808.7|12808.7|0
1638871400000|2021-12-07 10:03:20|12811.35|12811.35|12812.36|12812.36|12812.36|12812.36|12811.27|12811.27|0
1638871410000|2021-12-07 10:03:30|12813.59|12813.59|12812.36|12812.36|12813.59|12813.59|12812.36|12812.36|0
1638871420000|2021-12-07 10:03:40|12812.72|12812.72|12812.06|12812.06|12812.72|12812.72|12812.06|12812.06|0
1638871430000|2021-12-07 10:03:50|12812.5|12812.5|12812.5|12812.5|12812.5|12812.5|12812.5|12812.5|0
1638871440000|2021-12-07 10:04:00|12812.14|12812.14|12812.14|12812.14|12812.14|12812.14|12812.14|12812.14|0
1638871470000|2021-12-07 10:04:30|12813.37|12813.37|12813.59|12813.59|12813.59|12813.59|12813.37|12813.37|0
1638871480000|2021-12-07 10:04:40|12813.24|12813.24|12813.24|12813.24|12813.24|12813.24|12813.24|12813.24|0
1638871490000|2021-12-07 10:04:50|12812.83|12812.83|12810.01|12810.01|12812.83|12812.83|12810.01|12810.01|0
1638871520000|2021-12-07 10:05:20|12809.36|12809.36|12809.36|12809.36|12809.36|12809.36|12809.36|12809.36|0
1638871530000|2021-12-07 10:05:30|12809.59|12809.59|12807.88|12807.88|12809.59|12809.59|12807.88|12807.88|0
1638871540000|2021-12-07 10:05:40|12807.53|12807.53|12807.53|12807.53|12807.53|12807.53|12807.53|12807.53|0
1638871560000|2021-12-07 10:06:00|12807.01|12807.01|12808.37|12808.37|12808.37|12808.37|12807.01|12807.01|0
1638871570000|2021-12-07 10:06:10|12807.94|12807.94|12807.94|12807.94|12807.94|12807.94|12807.94|12807.94|0
1638871600000|2021-12-07 10:06:40|12808.65|12808.65|12808.65|12808.65|12808.65|12808.65|12808.65|12808.65|0
1638871610000|2021-12-07 10:06:50|12809.3|12809.3|12809.04|12809.04|12809.3|12809.3|12809.04|12809.04|0
1638871620000|2021-12-07 10:07:00|12806.02|12806.02|12806.02|12806.02|12806.02|12806.02|12806.02|12806.02|0
1638871650000|2021-12-07 10:07:30|12806.19|12806.19|12806.19|12806.19|12806.19|12806.19|12806.19|12806.19|0
1638871670000|2021-12-07 10:07:50|12805.97|12805.97|12805.97|12805.97|12805.97|12805.97|12805.97|12805.97|0
1638871680000|2021-12-07 10:08:00|12805.76|12805.76|12805|12805|12805.76|12805.76|12805|12805|0
1638871700000|2021-12-07 10:08:20|12804.74|12804.74|12804.38|12804.38|12804.74|12804.74|12804.38|12804.38|0
1638871710000|2021-12-07 10:08:30|12803.95|12803.95|12803.95|12803.95|12803.95|12803.95|12803.95|12803.95|0
1638871720000|2021-12-07 10:08:40|12801.94|12801.94|12801.94|12801.94|12801.94|12801.94|12801.94|12801.94|0
1638871740000|2021-12-07 10:09:00|12802.37|12802.37|12802.59|12802.59|12802.59|12802.59|12802.37|12802.37|0
1638871760000|2021-12-07 10:09:20|12802.35|12802.35|12802.35|12802.35|12802.35|12802.35|12802.35|12802.35|0
1638871790000|2021-12-07 10:09:50|12801.92|12801.92|12801.92|12801.92|12801.92|12801.92|12801.92|12801.92|0
1638871800000|2021-12-07 10:10:00|12802.13|12802.13|12800.17|12800.17|12802.13|12802.13|12800.17|12800.17|0
1638871810000|2021-12-07 10:10:10|12802.18|12802.18|12808.14|12808.14|12808.14|12808.14|12802.18|12802.18|0
1638871830000|2021-12-07 10:10:30|12807.88|12807.88|12808.05|12808.05|12808.05|12808.05|12807.88|12807.88|0
1638871840000|2021-12-07 10:10:40|12808.18|12808.18|12809.41|12809.41|12809.41|12809.41|12808.18|12808.18|0
1638871850000|2021-12-07 10:10:50|12809.93|12809.93|12810.52|12810.52|12810.93|12810.93|12809.93|12809.93|0
1638871860000|2021-12-07 10:11:00|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|0
1638871870000|2021-12-07 10:11:10|12811.08|12811.08|12811.08|12811.08|12811.08|12811.08|12811.08|12811.08|0
1638871880000|2021-12-07 10:11:20|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|12810.65|0
1638871910000|2021-12-07 10:11:50|12809.65|12809.65|12809.65|12809.65|12809.65|12809.65|12809.65|12809.65|0
1638871930000|2021-12-07 10:12:10|12809.47|12809.47|12809.91|12809.91|12809.91|12809.91|12809.47|12809.47|0
1638871950000|2021-12-07 10:12:30|12811.14|12811.14|12811.14|12811.14|12811.14|12811.14|12811.14|12811.14|0
1638871960000|2021-12-07 10:12:40|12811.41|12811.41|12810.4|12810.4|12811.41|12811.41|12810.4|12810.4|0
1638871970000|2021-12-07 10:12:50|12810.91|12810.91|12810.6|12810.6|12810.91|12810.91|12810.6|12810.6|0
1638871990000|2021-12-07 10:13:10|12815.21|12815.21|12816.44|12816.44|12816.44|12816.44|12815.21|12815.21|0
1638872000000|2021-12-07 10:13:20|12816.66|12816.66|12817.45|12817.45|12817.45|12817.45|12816.22|12816.22|0
1638872010000|2021-12-07 10:13:30|12817.24|12817.24|12815.22|12815.22|12817.24|12817.24|12815.22|12815.22|0
1638872020000|2021-12-07 10:13:40|12816.46|12816.46|12815.81|12815.81|12816.46|12816.46|12815.81|12815.81|0
1638872030000|2021-12-07 10:13:50|12814.57|12814.57|12814.57|12814.57|12814.57|12814.57|12814.57|12814.57|0
1638872040000|2021-12-07 10:14:00|12814.98|12814.98|12815.53|12815.53|12815.58|12815.58|12814.98|12814.98|0
1638872060000|2021-12-07 10:14:20|12816.76|12816.76|12816.76|12816.76|12816.76|12816.76|12816.76|12816.76|0
1638872070000|2021-12-07 10:14:30|12817.63|12817.63|12817.79|12817.79|12817.85|12817.85|12817.63|12817.63|0
1638872080000|2021-12-07 10:14:40|12817.59|12817.59|12817.59|12817.59|12817.59|12817.59|12817.59|12817.59|0
1638872090000|2021-12-07 10:14:50|12818.6|12818.6|12818.47|12818.47|12818.6|12818.6|12818.47|12818.47|0
1638872100000|2021-12-07 10:15:00|12818.03|12818.03|12817.37|12817.37|12818.03|12818.03|12817.37|12817.37|0
1638872110000|2021-12-07 10:15:10|12818.6|12818.6|12818.29|12818.29|12818.96|12818.96|12818.29|12818.29|0
1638872120000|2021-12-07 10:15:20|12818.8|12818.8|12819.11|12819.11|12819.21|12819.21|12818.8|12818.8|0
1638872130000|2021-12-07 10:15:30|12819.28|12819.28|12820.29|12820.29|12820.29|12820.29|12819.11|12819.11|0
1638872160000|2021-12-07 10:16:00|12820.5|12820.5|12820.5|12820.5|12820.72|12820.72|12820.5|12820.5|0
1638872170000|2021-12-07 10:16:10|12820.45|12820.45|12820.8|12820.8|12820.8|12820.8|12820.45|12820.45|0
1638872180000|2021-12-07 10:16:20|12819.57|12819.57|12818.55|12818.55|12819.62|12819.62|12818.04|12818.04|0
1638872190000|2021-12-07 10:16:30|12818.76|12818.76|12818.71|12818.71|12818.76|12818.76|12818.71|12818.71|0
1638872200000|2021-12-07 10:16:40|12817.48|12817.48|12815.73|12815.73|12817.48|12817.48|12815.73|12815.73|0
1638872210000|2021-12-07 10:16:50|12814.72|12814.72|12814.72|12814.72|12814.72|12814.72|12814.72|12814.72|0
1638872220000|2021-12-07 10:17:00|12814.51|12814.51|12814.51|12814.51|12814.51|12814.51|12814.51|12814.51|0
1638872270000|2021-12-07 10:17:50|12815.51|12815.51|12815.51|12815.51|12815.51|12815.51|12815.51|12815.51|0
1638872310000|2021-12-07 10:18:30|12815.08|12815.08|12814.07|12814.07|12815.08|12815.08|12814.07|12814.07|0
1638872340000|2021-12-07 10:19:00|12812.84|12812.84|12808.53|12808.53|12812.84|12812.84|12808.53|12808.53|0
1638872350000|2021-12-07 10:19:10|12808.12|12808.12|12807.25|12807.25|12808.12|12808.12|12807.25|12807.25|0
1638872360000|2021-12-07 10:19:20|12807.61|12807.61|12806.11|12806.11|12807.61|12807.61|12806.11|12806.11|0
1638872370000|2021-12-07 10:19:30|12806.23|12806.23|12806.23|12806.23|12806.23|12806.23|12806.23|12806.23|0
1638872380000|2021-12-07 10:19:40|12805.71|12805.71|12805.71|12805.71|12805.71|12805.71|12805.71|12805.71|0
1638872390000|2021-12-07 10:19:50|12805.83|12805.83|12805.83|12805.83|12805.83|12805.83|12805.83|12805.83|0
1638872400000|2021-12-07 10:20:00|12804.82|12804.82|12803.59|12803.59|12804.82|12804.82|12803.59|12803.59|0
1638872410000|2021-12-07 10:20:10|12803.38|12803.38|12803.38|12803.38|12803.38|12803.38|12803.38|12803.38|0
1638872420000|2021-12-07 10:20:20|12804.61|12804.61|12804.61|12804.61|12804.61|12804.61|12804.61|12804.61|0
1638872450000|2021-12-07 10:20:50|12804.18|12804.18|12802.68|12802.68|12804.18|12804.18|12802.68|12802.68|0
1638872460000|2021-12-07 10:21:00|12801.61|12801.61|12800.38|12800.38|12801.61|12801.61|12800.38|12800.38|0
1638872470000|2021-12-07 10:21:10|12801.39|12801.39|12801.39|12801.39|12801.39|12801.39|12801.39|12801.39|0
1638872490000|2021-12-07 10:21:30|12800.57|12800.57|12800.74|12800.74|12800.98|12800.98|12800.57|12800.57|0
1638872500000|2021-12-07 10:21:40|12801.15|12801.15|12802.72|12802.72|12802.72|12802.72|12801.15|12801.15|0
1638872510000|2021-12-07 10:21:50|12802.55|12802.55|12804.94|12804.94|12804.94|12804.94|12802.55|12802.55|0
1638872520000|2021-12-07 10:22:00|12804.51|12804.51|12805.74|12805.74|12805.74|12805.74|12804.51|12804.51|0
1638872530000|2021-12-07 10:22:10|12805.91|12805.91|12805.91|12805.91|12805.91|12805.91|12805.91|12805.91|0
1638872540000|2021-12-07 10:22:20|12806.43|12806.43|12806.43|12806.43|12806.43|12806.43|12806.43|12806.43|0
1638872570000|2021-12-07 10:22:50|12802.96|12802.96|12801.08|12801.08|12802.96|12802.96|12801.08|12801.08|0
1638872580000|2021-12-07 10:23:00|12801.09|12801.09|12800.11|12800.11|12801.09|12801.09|12800.09|12800.09|0
1638872640000|2021-12-07 10:24:00|12799.59|12799.59|12799.59|12799.59|12799.59|12799.59|12799.59|12799.59|0
1638872650000|2021-12-07 10:24:10|12799.53|12799.53|12799.53|12799.53|12799.53|12799.53|12799.53|12799.53|0
1638872660000|2021-12-07 10:24:20|12799.71|12799.71|12796.86|12796.86|12799.71|12799.71|12796.86|12796.86|0
1638872670000|2021-12-07 10:24:30|12796.68|12796.68|12797.12|12797.12|12797.12|12797.12|12796.68|12796.68|0
1638872680000|2021-12-07 10:24:40|12796.6|12796.6|12795.37|12795.37|12796.6|12796.6|12795.37|12795.37|0
1638872700000|2021-12-07 10:25:00|12794.72|12794.72|12796.02|12796.02|12796.23|12796.23|12794.72|12794.72|0
1638872710000|2021-12-07 10:25:10|12795.51|12795.51|12795.51|12795.51|12795.51|12795.51|12795.51|12795.51|0
1638872750000|2021-12-07 10:25:50|12795.94|12795.94|12796.11|12796.11|12796.11|12796.11|12795.94|12795.94|0
1638872760000|2021-12-07 10:26:00|12798.13|12798.13|12798.13|12798.13|12798.13|12798.13|12798.13|12798.13|0
1638872780000|2021-12-07 10:26:20|12796.89|12796.89|12796.68|12796.68|12796.89|12796.89|12796.68|12796.68|0
1638872790000|2021-12-07 10:26:30|12798.91|12798.91|12799.27|12799.27|12799.27|12799.27|12798.91|12798.91|0
1638872800000|2021-12-07 10:26:40|12799.34|12799.34|12799.75|12799.75|12799.75|12799.75|12799.34|12799.34|0
1638872810000|2021-12-07 10:26:50|12799.4|12799.4|12799.4|12799.4|12799.4|12799.4|12799.4|12799.4|0
1638872820000|2021-12-07 10:27:00|12798.96|12798.96|12799.4|12799.4|12799.4|12799.4|12798.96|12798.96|0
1638872840000|2021-12-07 10:27:20|12797.39|12797.39|12797.03|12797.03|12797.39|12797.39|12797.03|12797.03|0
1638872850000|2021-12-07 10:27:30|12796.86|12796.86|12796.86|12796.86|12797.57|12797.57|12796.86|12796.86|0
1638872870000|2021-12-07 10:27:50|12796.69|12796.69|12796.04|12796.04|12796.69|12796.69|12796.04|12796.04|0
1638872890000|2021-12-07 10:28:10|12794.81|12794.81|12795.83|12795.83|12796.04|12796.04|12794.81|12794.81|0
1638872900000|2021-12-07 10:28:20|12795.68|12795.68|12797.04|12797.04|12797.04|12797.04|12795.32|12795.32|0
1638872910000|2021-12-07 10:28:30|12797.21|12797.21|12797.21|12797.21|12797.21|12797.21|12797.21|12797.21|0
1638872920000|2021-12-07 10:28:40|12797.16|12797.16|12797.21|12797.21|12797.21|12797.21|12797.16|12797.16|0
1638872930000|2021-12-07 10:28:50|12797.86|12797.86|12797.86|12797.86|12797.86|12797.86|12797.86|12797.86|0
1638872940000|2021-12-07 10:29:00|12798.57|12798.57|12798.57|12798.57|12798.57|12798.57|12798.57|12798.57|0
1638872960000|2021-12-07 10:29:20|12797.34|12797.34|12796.11|12796.11|12797.34|12797.34|12796.11|12796.11|0
1638872970000|2021-12-07 10:29:30|12797.34|12797.34|12797.75|12797.75|12797.75|12797.75|12797.34|12797.34|0
1638872990000|2021-12-07 10:29:50|12797.53|12797.53|12797.53|12797.53|12797.53|12797.53|12797.53|12797.53|0
1638873000000|2021-12-07 10:30:00|12796.17|12796.17|12797.09|12797.09|12797.26|12797.26|12796.17|12796.17|0
1638873010000|2021-12-07 10:30:10|12794.63|12794.63|12794.63|12794.63|12794.63|12794.63|12793.39|12793.39|0
1638873020000|2021-12-07 10:30:20|12794.53|12794.53|12796.67|12796.67|12796.67|12796.67|12794.53|12794.53|0
1638873030000|2021-12-07 10:30:30|12796.75|12796.75|12796.75|12796.75|12796.75|12796.75|12796.75|12796.75|0
1638873060000|2021-12-07 10:31:00|12796.9|12796.9|12799.66|12799.66|12799.66|12799.66|12796.9|12796.9|0
1638873080000|2021-12-07 10:31:20|12798.65|12798.65|12800.01|12800.01|12800.01|12800.01|12798.65|12798.65|0
1638873090000|2021-12-07 10:31:30|12799.14|12799.14|12799.79|12799.79|12799.79|12799.79|12799.14|12799.14|0
1638873110000|2021-12-07 10:31:50|12800.01|12800.01|12800.01|12800.01|12800.01|12800.01|12800.01|12800.01|0
1638873120000|2021-12-07 10:32:00|12799.84|12799.84|12801.3|12801.3|12802.3|12802.3|12799.84|12799.84|0
1638873130000|2021-12-07 10:32:10|12800.06|12800.06|12800.06|12800.06|12800.06|12800.06|12800.06|12800.06|0
1638873160000|2021-12-07 10:32:40|12800.37|12800.37|12800.37|12800.37|12800.37|12800.37|12800.37|12800.37|0
1638873180000|2021-12-07 10:33:00|12800.59|12800.59|12799.8|12799.8|12800.59|12800.59|12799.63|12799.63|0
1638873190000|2021-12-07 10:33:10|12800.01|12800.01|12801.24|12801.24|12801.24|12801.24|12800.01|12800.01|0
1638873240000|2021-12-07 10:34:00|12801.4|12801.4|12801.4|12801.4|12801.4|12801.4|12801.4|12801.4|0
1638873260000|2021-12-07 10:34:20|12800.16|12800.16|12799.81|12799.81|12800.16|12800.16|12799.81|12799.81|0
1638873270000|2021-12-07 10:34:30|12799.38|12799.38|12799.76|12799.76|12799.76|12799.76|12799.38|12799.38|0
1638873290000|2021-12-07 10:34:50|12800.41|12800.41|12800.41|12800.41|12800.41|12800.41|12800.41|12800.41|0
1638873300000|2021-12-07 10:35:00|12800.56|12800.56|12800.61|12800.61|12800.61|12800.61|12800.56|12800.56|0
1638873310000|2021-12-07 10:35:10|12800.66|12800.66|12800.42|12800.42|12800.66|12800.66|12800.42|12800.42|0
1638873330000|2021-12-07 10:35:30|12800.5|12800.5|12800.5|12800.5|12800.5|12800.5|12800.5|12800.5|0
1638873340000|2021-12-07 10:35:40|12799.27|12799.27|12797.03|12797.03|12799.27|12799.27|12797.03|12797.03|0
1638873370000|2021-12-07 10:36:10|12796.68|12796.68|12796.68|12796.68|12796.68|12796.68|12796.68|12796.68|0
1638873380000|2021-12-07 10:36:20|12795.45|12795.45|12795.45|12795.45|12795.45|12795.45|12795.09|12795.09|0
1638873390000|2021-12-07 10:36:30|12795.8|12795.8|12795.8|12795.8|12795.8|12795.8|12795.8|12795.8|0
1638873410000|2021-12-07 10:36:50|12796.02|12796.02|12796.02|12796.02|12796.02|12796.02|12796.02|12796.02|0
1638873420000|2021-12-07 10:37:00|12795.9|12795.9|12795.9|12795.9|12795.9|12795.9|12795.9|12795.9|0
1638873430000|2021-12-07 10:37:10|12795.79|12795.79|12795.05|12795.05|12795.79|12795.79|12794.92|12794.92|0
1638873440000|2021-12-07 10:37:20|12795.48|12795.48|12795.48|12795.48|12795.48|12795.48|12795.48|12795.48|0
1638873450000|2021-12-07 10:37:30|12795.43|12795.43|12795.43|12795.43|12795.43|12795.43|12795.43|12795.43|0
1638873470000|2021-12-07 10:37:50|12795.27|12795.27|12795.27|12795.27|12795.27|12795.27|12795.27|12795.27|0
1638873480000|2021-12-07 10:38:00|12795.63|12795.63|12795.63|12795.63|12795.63|12795.63|12795.63|12795.63|0
1638873490000|2021-12-07 10:38:10|12794.4|12794.4|12794.4|12794.4|12794.4|12794.4|12794.4|12794.4|0
1638873530000|2021-12-07 10:38:50|12794.62|12794.62|12794.62|12794.62|12794.62|12794.62|12794.62|12794.62|0
1638873550000|2021-12-07 10:39:10|12794.36|12794.36|12794.36|12794.36|12794.36|12794.36|12794.36|12794.36|0
1638873580000|2021-12-07 10:39:40|12794.77|12794.77|12795.01|12795.01|12795.01|12795.01|12794.77|12794.77|0
1638873600000|2021-12-07 10:40:00|12793.78|12793.78|12793.7|12793.7|12793.78|12793.78|12793.34|12793.34|0
1638873610000|2021-12-07 10:40:10|12794.93|12794.93|12795.8|12795.8|12795.8|12795.8|12794.93|12794.93|0
1638873620000|2021-12-07 10:40:20|12795.95|12795.95|12795.95|12795.95|12795.95|12795.95|12795.95|12795.95|0
1638873640000|2021-12-07 10:40:40|12796.96|12796.96|12797.96|12797.96|12797.96|12797.96|12796.96|12796.96|0
1638873660000|2021-12-07 10:41:00|12797.53|12797.53|12796.3|12796.3|12797.53|12797.53|12796.3|12796.3|0
1638873670000|2021-12-07 10:41:10|12796.65|12796.65|12796.8|12796.8|12796.8|12796.8|12796.65|12796.65|0
1638873690000|2021-12-07 10:41:30|12796.39|12796.39|12796.39|12796.39|12796.39|12796.39|12796.39|12796.39|0
1638873710000|2021-12-07 10:41:50|12796.75|12796.75|12797.1|12797.1|12797.1|12797.1|12796.75|12796.75|0
1638873720000|2021-12-07 10:42:00|12798.34|12798.34|12798.34|12798.34|12798.34|12798.34|12798.34|12798.34|0
1638873770000|2021-12-07 10:42:50|12798.6|12798.6|12799.04|12799.04|12799.04|12799.04|12798.6|12798.6|0
1638873780000|2021-12-07 10:43:00|12797.81|12797.81|12797.81|12797.81|12797.81|12797.81|12797.81|12797.81|0
1638873800000|2021-12-07 10:43:20|12797.15|12797.15|12797.15|12797.15|12797.15|12797.15|12797.15|12797.15|0
1638873820000|2021-12-07 10:43:40|12797.97|12797.97|12797.97|12797.97|12797.97|12797.97|12797.97|12797.97|0
1638873830000|2021-12-07 10:43:50|12798.72|12798.72|12798.99|12798.99|12799.35|12799.35|12798.72|12798.72|0
1638873840000|2021-12-07 10:44:00|12799.35|12799.35|12799.35|12799.35|12799.35|12799.35|12799.35|12799.35|0
1638873850000|2021-12-07 10:44:10|12800.58|12800.58|12800.58|12800.58|12800.58|12800.58|12800.58|12800.58|0
1638873860000|2021-12-07 10:44:20|12801.11|12801.11|12801.44|12801.44|12801.44|12801.44|12801.11|12801.11|0
1638873870000|2021-12-07 10:44:30|12801.09|12801.09|12801.3|12801.3|12801.3|12801.3|12801.09|12801.09|0
1638873880000|2021-12-07 10:44:40|12801.23|12801.23|12801.23|12801.23|12801.23|12801.23|12801.23|12801.23|0
1638873890000|2021-12-07 10:44:50|12801.01|12801.01|12801.01|12801.01|12801.01|12801.01|12801.01|12801.01|0
1638873900000|2021-12-07 10:45:00|12800.8|12800.8|12799.57|12799.57|12800.8|12800.8|12799.57|12799.57|0
1638873910000|2021-12-07 10:45:10|12799.36|12799.36|12799.36|12799.36|12799.36|12799.36|12799.36|12799.36|0
1638873940000|2021-12-07 10:45:40|12799.47|12799.47|12800.48|12800.48|12800.48|12800.48|12799.47|12799.47|0
1638873950000|2021-12-07 10:45:50|12800.83|12800.83|12801.35|12801.35|12801.35|12801.35|12800.83|12800.83|0
1638873960000|2021-12-07 10:46:00|12802|12802|12802|12802|12802|12802|12802|12802|0
1638873970000|2021-12-07 10:46:10|12803.01|12803.01|12803.01|12803.01|12803.01|12803.01|12803.01|12803.01|0
1638873980000|2021-12-07 10:46:20|12802.79|12802.79|12802.79|12802.79|12803.31|12803.31|12802.79|12802.79|0
1638873990000|2021-12-07 10:46:30|12802.44|12802.44|12804|12804|12804|12804|12802.44|12802.44|0
1638874000000|2021-12-07 10:46:40|12804.17|12804.17|12804.34|12804.34|12804.34|12804.34|12804.17|12804.17|0
1638874010000|2021-12-07 10:46:50|12804.65|12804.65|12804.65|12804.65|12804.65|12804.65|12804.65|12804.65|0
1638874040000|2021-12-07 10:47:20|12804.89|12804.89|12805.51|12805.51|12805.51|12805.51|12804.89|12804.89|0
1638874070000|2021-12-07 10:47:50|12805.78|12805.78|12806.17|12806.17|12806.17|12806.17|12805.78|12805.78|0
1638874080000|2021-12-07 10:48:00|12806.39|12806.39|12806.58|12806.58|12806.58|12806.58|12806.17|12806.17|0
1638874090000|2021-12-07 10:48:10|12806.94|12806.94|12807.09|12807.09|12807.09|12807.09|12806.94|12806.94|0
1638874100000|2021-12-07 10:48:20|12807.2|12807.2|12808.48|12808.48|12808.48|12808.48|12807.2|12807.2|0
1638874110000|2021-12-07 10:48:30|12810.49|12810.49|12810.49|12810.49|12810.49|12810.49|12810.49|12810.49|0
1638874120000|2021-12-07 10:48:40|12810.76|12810.76|12810.76|12810.76|12810.76|12810.76|12810.76|12810.76|0
1638874130000|2021-12-07 10:48:50|12810.99|12810.99|12812.36|12812.36|12812.36|12812.36|12810.99|12810.99|0
1638874140000|2021-12-07 10:49:00|12812.71|12812.71|12812.71|12812.71|12812.71|12812.71|12812.71|12812.71|0
1638874150000|2021-12-07 10:49:10|12812.97|12812.97|12813.77|12813.77|12813.77|12813.77|12812.97|12812.97|0
1638874160000|2021-12-07 10:49:20|12812.76|12812.76|12812.76|12812.76|12812.76|12812.76|12812.76|12812.76|0
1638874170000|2021-12-07 10:49:30|12813.01|12813.01|12813.01|12813.01|12813.01|12813.01|12813.01|12813.01|0
1638874200000|2021-12-07 10:50:00|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|12814.65|0
1638874210000|2021-12-07 10:50:10|12814.45|12814.45|12814.45|12814.45|12814.45|12814.45|12814.45|12814.45|0
1638874220000|2021-12-07 10:50:20|12814.09|12814.09|12815.8|12815.8|12815.8|12815.8|12814.09|12814.09|0
1638874230000|2021-12-07 10:50:30|12815.97|12815.97|12815.54|12815.54|12815.97|12815.97|12815.54|12815.54|0
1638874240000|2021-12-07 10:50:40|12815.76|12815.76|12815.42|12815.42|12815.76|12815.76|12815.42|12815.42|0
1638874250000|2021-12-07 10:50:50|12815.59|12815.59|12815.85|12815.85|12815.85|12815.85|12815.59|12815.59|0
1638874260000|2021-12-07 10:51:00|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|0
1638874280000|2021-12-07 10:51:20|12816.27|12816.27|12816.58|12816.58|12816.58|12816.58|12816.27|12816.27|0
1638874290000|2021-12-07 10:51:30|12817.81|12817.81|12817.81|12817.81|12817.81|12817.81|12817.81|12817.81|0
1638874310000|2021-12-07 10:51:50|12818.03|12818.03|12818.03|12818.03|12818.03|12818.03|12818.03|12818.03|0
1638874330000|2021-12-07 10:52:10|12817.67|12817.67|12816.44|12816.44|12817.67|12817.67|12816.44|12816.44|0
1638874340000|2021-12-07 10:52:20|12816.18|12816.18|12816.43|12816.43|12816.69|12816.69|12816.18|12816.18|0
1638874350000|2021-12-07 10:52:30|12814.41|12814.41|12812.67|12812.67|12814.41|12814.41|12812.31|12812.31|0
1638874360000|2021-12-07 10:52:40|12812.45|12812.45|12811.83|12811.83|12812.45|12812.45|12810.6|12810.6|0
1638874380000|2021-12-07 10:53:00|12812.07|12812.07|12812.07|12812.07|12812.07|12812.07|12812.07|12812.07|0
1638874400000|2021-12-07 10:53:20|12812.43|12812.43|12814.44|12814.44|12814.44|12814.44|12812.43|12812.43|0
1638874430000|2021-12-07 10:53:50|12813.08|12813.08|12812.64|12812.64|12813.08|12813.08|12812.64|12812.64|0
1638874440000|2021-12-07 10:54:00|12812.23|12812.23|12811.66|12811.66|12812.23|12812.23|12811.66|12811.66|0
1638874450000|2021-12-07 10:54:10|12811.84|12811.84|12809.83|12809.83|12811.84|12811.84|12809.83|12809.83|0
1638874470000|2021-12-07 10:54:30|12810.83|12810.83|12810.83|12810.83|12810.83|12810.83|12810.83|12810.83|0
1638874490000|2021-12-07 10:54:50|12811.84|12811.84|12811.84|12811.84|12811.84|12811.84|12811.84|12811.84|0
1638874500000|2021-12-07 10:55:00|12812.49|12812.49|12812.85|12812.85|12812.85|12812.85|12812.49|12812.49|0
1638874510000|2021-12-07 10:55:10|12813.05|12813.05|12812.75|12812.75|12813.1|12813.1|12812.75|12812.75|0
1638874530000|2021-12-07 10:55:30|12812.53|12812.53|12812.53|12812.53|12812.53|12812.53|12812.53|12812.53|0
1638874540000|2021-12-07 10:55:40|12812.01|12812.01|12811.06|12811.06|12812.01|12812.01|12811.06|12811.06|0
1638874560000|2021-12-07 10:56:00|12811.39|12811.39|12811.39|12811.39|12811.39|12811.39|12811.39|12811.39|0
1638874590000|2021-12-07 10:56:30|12811.79|12811.79|12812|12812|12812|12812|12811.79|12811.79|0
1638874600000|2021-12-07 10:56:40|12811|12811|12811|12811|12811|12811|12811|12811|0
1638874610000|2021-12-07 10:56:50|12811.65|12811.65|12811.11|12811.11|12811.65|12811.65|12811.11|12811.11|0
1638874680000|2021-12-07 10:58:00|12810.7|12810.7|12810.49|12810.49|12810.7|12810.7|12810.49|12810.49|0
1638874700000|2021-12-07 10:58:20|12810.9|12810.9|12810.9|12810.9|12810.9|12810.9|12810.9|12810.9|0
1638874720000|2021-12-07 10:58:40|12810.46|12810.46|12810.72|12810.72|12810.72|12810.72|12810.46|12810.46|0
1638874730000|2021-12-07 10:58:50|12810.31|12810.31|12810.31|12810.31|12810.31|12810.31|12810.31|12810.31|0
1638874740000|2021-12-07 10:59:00|12809.9|12809.9|12809.9|12809.9|12809.9|12809.9|12809.9|12809.9|0
1638874750000|2021-12-07 10:59:10|12810.09|12810.09|12809.73|12809.73|12810.09|12810.09|12809.73|12809.73|0
1638874770000|2021-12-07 10:59:30|12809.78|12809.78|12808.92|12808.92|12809.78|12809.78|12808.92|12808.92|0
1638874780000|2021-12-07 10:59:40|12808.56|12808.56|12809.67|12809.67|12809.79|12809.79|12808.44|12808.44|0
1638874800000|2021-12-07 11:00:00|12808.44|12808.44|12808.41|12808.41|12808.44|12808.44|12807.26|12807.26|0
1638874810000|2021-12-07 11:00:10|12808.05|12808.05|12808.21|12808.21|12808.21|12808.21|12808.05|12808.05|0
1638874820000|2021-12-07 11:00:20|12807.99|12807.99|12808.15|12808.15|12808.15|12808.15|12807.99|12807.99|0
1638874830000|2021-12-07 11:00:30|12807.74|12807.74|12807.79|12807.79|12807.79|12807.79|12807.74|12807.74|0
1638874850000|2021-12-07 11:00:50|12806.56|12806.56|12805.33|12805.33|12806.56|12806.56|12805.33|12805.33|0
1638874860000|2021-12-07 11:01:00|12804.9|12804.9|12805.52|12805.52|12805.52|12805.52|12804.29|12804.29|0
1638874870000|2021-12-07 11:01:10|12805.98|12805.98|12804.67|12804.67|12806.08|12806.08|12804.62|12804.62|0
1638874880000|2021-12-07 11:01:20|12804.62|12804.62|12804.21|12804.21|12804.62|12804.62|12804.21|12804.21|0
1638874890000|2021-12-07 11:01:30|12804.47|12804.47|12804.25|12804.25|12804.47|12804.47|12804.25|12804.25|0
1638874900000|2021-12-07 11:01:40|12803.84|12803.84|12803.84|12803.84|12803.84|12803.84|12803.84|12803.84|0
1638874910000|2021-12-07 11:01:50|12804.06|12804.06|12804.77|12804.77|12804.77|12804.77|12804.06|12804.06|0
1638874920000|2021-12-07 11:02:00|12805|12805|12804.65|12804.65|12805|12805|12804.65|12804.65|0
1638874930000|2021-12-07 11:02:10|12803.64|12803.64|12801.95|12801.95|12803.64|12803.64|12801.95|12801.95|0
1638874960000|2021-12-07 11:02:40|12801.75|12801.75|12801.75|12801.75|12801.75|12801.75|12801.75|12801.75|0
1638874970000|2021-12-07 11:02:50|12801.95|12801.95|12801.95|12801.95|12801.95|12801.95|12801.95|12801.95|0
1638874980000|2021-12-07 11:03:00|12800.72|12800.72|12800.72|12800.72|12800.72|12800.72|12800.72|12800.72|0
1638874990000|2021-12-07 11:03:10|12800.5|12800.5|12799.5|12799.5|12800.72|12800.72|12799.5|12799.5|0
1638875000000|2021-12-07 11:03:20|12799.74|12799.74|12799.74|12799.74|12799.74|12799.74|12799.74|12799.74|0
1638875010000|2021-12-07 11:03:30|12800.75|12800.75|12801.05|12801.05|12801.05|12801.05|12800.75|12800.75|0
1638875040000|2021-12-07 11:04:00|12799.82|12799.82|12799.3|12799.3|12799.82|12799.82|12799.3|12799.3|0
1638875050000|2021-12-07 11:04:10|12798.07|12798.07|12797.45|12797.45|12798.07|12798.07|12797.45|12797.45|0
1638875060000|2021-12-07 11:04:20|12796.94|12796.94|12796.94|12796.94|12796.94|12796.94|12796.94|12796.94|0
1638875080000|2021-12-07 11:04:40|12797.15|12797.15|12796.21|12796.21|12797.15|12797.15|12795.87|12795.87|0
1638875090000|2021-12-07 11:04:50|12794.98|12794.98|12796.21|12796.21|12796.21|12796.21|12794.98|12794.98|0
1638875100000|2021-12-07 11:05:00|12795.21|12795.21|12792.45|12792.45|12795.21|12795.21|12792.45|12792.45|0
1638875120000|2021-12-07 11:05:20|12791.94|12791.94|12790.42|12790.42|12791.94|12791.94|12790.42|12790.42|0
1638875130000|2021-12-07 11:05:30|12790.93|12790.93|12791.45|12791.45|12791.45|12791.45|12790.93|12790.93|0
1638875140000|2021-12-07 11:05:40|12792.68|12792.68|12792.36|12792.36|12792.68|12792.68|12792.36|12792.36|0
1638875150000|2021-12-07 11:05:50|12792.11|12792.11|12792.11|12792.11|12792.11|12792.11|12792.11|12792.11|0
1638875160000|2021-12-07 11:06:00|12791.9|12791.9|12792.25|12792.25|12792.25|12792.25|12791.9|12791.9|0
1638875170000|2021-12-07 11:06:10|12792.61|12792.61|12791.84|12791.84|12792.61|12792.61|12791.84|12791.84|0
1638875180000|2021-12-07 11:06:20|12792.06|12792.06|12791.82|12791.82|12792.06|12792.06|12791.82|12791.82|0
1638875190000|2021-12-07 11:06:30|12791.71|12791.71|12792.45|12792.45|12792.72|12792.72|12791.71|12791.71|0
1638875200000|2021-12-07 11:06:40|12793.68|12793.68|12793.34|12793.34|12793.68|12793.68|12793.34|12793.34|0
1638875220000|2021-12-07 11:07:00|12793.75|12793.75|12793.96|12793.96|12793.96|12793.96|12793.75|12793.75|0
1638875240000|2021-12-07 11:07:20|12793.75|12793.75|12793.75|12793.75|12793.75|12793.75|12793.75|12793.75|0
1638875250000|2021-12-07 11:07:30|12793.34|12793.34|12792.93|12792.93|12793.34|12793.34|12792.93|12792.93|0
1638875260000|2021-12-07 11:07:40|12792.67|12792.67|12792.67|12792.67|12792.67|12792.67|12792.67|12792.67|0
1638875270000|2021-12-07 11:07:50|12792.62|12792.62|12792.62|12792.62|12792.62|12792.62|12792.62|12792.62|0
1638875300000|2021-12-07 11:08:20|12792.41|12792.41|12789.76|12789.76|12792.41|12792.41|12789.76|12789.76|0
1638875310000|2021-12-07 11:08:30|12789.81|12789.81|12790.82|12790.82|12790.82|12790.82|12789.81|12789.81|0
1638875330000|2021-12-07 11:08:50|12792.4|12792.4|12791.55|12791.55|12792.4|12792.4|12791.55|12791.55|0
1638875340000|2021-12-07 11:09:00|12791.2|12791.2|12792.1|12792.1|12792.1|12792.1|12790.68|12790.68|0
1638875360000|2021-12-07 11:09:20|12792.44|12792.44|12792.49|12792.49|12792.49|12792.49|12792.44|12792.44|0
1638875380000|2021-12-07 11:09:40|12792.89|12792.89|12792.81|12792.81|12792.89|12792.89|12792.81|12792.81|0
1638875390000|2021-12-07 11:09:50|12791.8|12791.8|12791.8|12791.8|12791.8|12791.8|12791.8|12791.8|0
1638875400000|2021-12-07 11:10:00|12791.09|12791.09|12789.85|12789.85|12791.31|12791.31|12789.85|12789.85|0
1638875410000|2021-12-07 11:10:10|12790.86|12790.86|12790.86|12790.86|12790.86|12790.86|12790.86|12790.86|0
1638875430000|2021-12-07 11:10:30|12791.21|12791.21|12791.21|12791.21|12791.21|12791.21|12791.21|12791.21|0
1638875450000|2021-12-07 11:10:50|12791.56|12791.56|12791.56|12791.56|12791.56|12791.56|12791.56|12791.56|0
1638875460000|2021-12-07 11:11:00|12791.05|12791.05|12790.71|12790.71|12791.05|12791.05|12790.35|12790.35|0
1638875470000|2021-12-07 11:11:10|12790.54|12790.54|12790.36|12790.36|12790.54|12790.54|12790.36|12790.36|0
1638875500000|2021-12-07 11:11:40|12790.67|12790.67|12790.67|12790.67|12790.67|12790.67|12790.67|12790.67|0
1638875520000|2021-12-07 11:12:00|12790.5|12790.5|12790.33|12790.33|12790.5|12790.5|12790.33|12790.33|0
1638875530000|2021-12-07 11:12:10|12790.16|12790.16|12790.16|12790.16|12790.16|12790.16|12790.16|12790.16|0
1638875540000|2021-12-07 11:12:20|12789.15|12789.15|12785.79|12785.79|12789.15|12789.15|12785.79|12785.79|0
1638875550000|2021-12-07 11:12:30|12786.8|12786.8|12787.12|12787.12|12787.12|12787.12|12786.8|12786.8|0
1638875570000|2021-12-07 11:12:50|12787.29|12787.29|12787.29|12787.29|12787.29|12787.29|12787.29|12787.29|0
1638875580000|2021-12-07 11:13:00|12787.46|12787.46|12788.12|12788.12|12788.47|12788.47|12787.46|12787.46|0
1638875590000|2021-12-07 11:13:10|12788.68|12788.68|12790.39|12790.39|12790.39|12790.39|12788.68|12788.68|0
1638875600000|2021-12-07 11:13:20|12790.56|12790.56|12790.56|12790.56|12790.56|12790.56|12790.56|12790.56|0
1638875610000|2021-12-07 11:13:30|12790.05|12790.05|12790.22|12790.22|12790.22|12790.22|12790.05|12790.05|0
1638875620000|2021-12-07 11:13:40|12790.05|12790.05|12790.23|12790.23|12790.23|12790.23|12789.88|12789.88|0
1638875640000|2021-12-07 11:14:00|12790.66|12790.66|12791.01|12791.01|12791.01|12791.01|12790.66|12790.66|0
1638875650000|2021-12-07 11:14:10|12791.44|12791.44|12791.44|12791.44|12791.44|12791.44|12791.44|12791.44|0
1638875660000|2021-12-07 11:14:20|12792.3|12792.3|12791.78|12791.78|12792.3|12792.3|12791.78|12791.78|0
1638875670000|2021-12-07 11:14:30|12791.31|12791.31|12791.38|12791.38|12791.38|12791.38|12791.15|12791.15|0
1638875700000|2021-12-07 11:15:00|12791.44|12791.44|12791.15|12791.15|12791.49|12791.49|12791.15|12791.15|0
1638875710000|2021-12-07 11:15:10|12791.25|12791.25|12791.25|12791.25|12791.25|12791.25|12791.25|12791.25|0
1638875720000|2021-12-07 11:15:20|12791.3|12791.3|12791.3|12791.3|12791.3|12791.3|12791.3|12791.3|0
1638875730000|2021-12-07 11:15:30|12790.65|12790.65|12790.65|12790.65|12790.65|12790.65|12790.65|12790.65|0
1638875740000|2021-12-07 11:15:40|12790.87|12790.87|12790.87|12790.87|12790.87|12790.87|12790.87|12790.87|0
1638875750000|2021-12-07 11:15:50|12790.46|12790.46|12790.46|12790.46|12790.46|12790.46|12790.46|12790.46|0
1638875760000|2021-12-07 11:16:00|12791.69|12791.69|12793.68|12793.68|12793.68|12793.68|12791.69|12791.69|0
1638875770000|2021-12-07 11:16:10|12793.74|12793.74|12793.84|12793.84|12793.84|12793.84|12793.74|12793.74|0
1638875780000|2021-12-07 11:16:20|12794.84|12794.84|12794.84|12794.84|12794.84|12794.84|12794.84|12794.84|0
1638875790000|2021-12-07 11:16:30|12795.22|12795.22|12795.22|12795.22|12795.22|12795.22|12795.22|12795.22|0
1638875810000|2021-12-07 11:16:50|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|0
1638875820000|2021-12-07 11:17:00|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|12795.49|0
1638875830000|2021-12-07 11:17:10|12795.59|12795.59|12795.9|12795.9|12795.9|12795.9|12795.59|12795.59|0
1638875860000|2021-12-07 11:17:40|12794.67|12794.67|12792.79|12792.79|12794.67|12794.67|12792.79|12792.79|0
1638875870000|2021-12-07 11:17:50|12792.58|12792.58|12792.58|12792.58|12792.58|12792.58|12792.58|12792.58|0
1638875900000|2021-12-07 11:18:20|12792.06|12792.06|12792.04|12792.04|12792.28|12792.28|12792.04|12792.04|0
1638875910000|2021-12-07 11:18:30|12791.5|12791.5|12791.86|12791.86|12791.86|12791.86|12791.5|12791.5|0
1638875930000|2021-12-07 11:18:50|12791.34|12791.34|12792.13|12792.13|12792.13|12792.13|12791.34|12791.34|0
1638875940000|2021-12-07 11:19:00|12793.14|12793.14|12794.53|12794.53|12794.53|12794.53|12793.14|12793.14|0
1638875950000|2021-12-07 11:19:10|12795.05|12795.05|12795.05|12795.05|12795.05|12795.05|12795.05|12795.05|0
1638875990000|2021-12-07 11:19:50|12794.88|12794.88|12794.52|12794.52|12794.88|12794.88|12794.52|12794.52|0
1638876000000|2021-12-07 11:20:00|12794.41|12794.41|12794.41|12794.41|12794.41|12794.41|12794.41|12794.41|0
1638876030000|2021-12-07 11:20:30|12794.05|12794.05|12794.05|12794.05|12794.05|12794.05|12794.05|12794.05|0
1638876050000|2021-12-07 11:20:50|12793.54|12793.54|12793.54|12793.54|12793.54|12793.54|12793.54|12793.54|0
1638876070000|2021-12-07 11:21:10|12793.75|12793.75|12794.39|12794.39|12794.39|12794.39|12792.75|12792.75|0
1638876100000|2021-12-07 11:21:40|12794.74|12794.74|12794.74|12794.74|12794.74|12794.74|12794.74|12794.74|0
1638876110000|2021-12-07 11:21:50|12794.57|12794.57|12795.84|12795.84|12795.84|12795.84|12794.57|12794.57|0
1638876150000|2021-12-07 11:22:30|12795.33|12795.33|12795.73|12795.73|12795.73|12795.73|12795.33|12795.33|0
1638876160000|2021-12-07 11:22:40|12794.73|12794.73|12794.73|12794.73|12794.73|12794.73|12794.73|12794.73|0
1638876170000|2021-12-07 11:22:50|12793.4|12793.4|12793.09|12793.09|12793.4|12793.4|12793.09|12793.09|0
1638876210000|2021-12-07 11:23:30|12794.09|12794.09|12794.09|12794.09|12794.09|12794.09|12794.09|12794.09|0
1638876230000|2021-12-07 11:23:50|12793.88|12793.88|12793.8|12793.8|12793.9|12793.9|12793.66|12793.66|0
1638876270000|2021-12-07 11:24:30|12793.76|12793.76|12792.53|12792.53|12793.76|12793.76|12792.53|12792.53|0
1638876310000|2021-12-07 11:25:10|12792.71|12792.71|12792.71|12792.71|12792.71|12792.71|12792.71|12792.71|0
1638876350000|2021-12-07 11:25:50|12792.05|12792.05|12791.05|12791.05|12792.05|12792.05|12791.05|12791.05|0
1638876360000|2021-12-07 11:26:00|12790.98|12790.98|12790.98|12790.98|12790.98|12790.98|12790.98|12790.98|0
1638876370000|2021-12-07 11:26:10|12791.38|12791.38|12791.38|12791.38|12791.38|12791.38|12791.38|12791.38|0
1638876380000|2021-12-07 11:26:20|12790.87|12790.87|12790.87|12790.87|12790.87|12790.87|12790.87|12790.87|0
1638876390000|2021-12-07 11:26:30|12790.79|12790.79|12792.81|12792.81|12792.81|12792.81|12790.79|12790.79|0
1638876410000|2021-12-07 11:26:50|12793.02|12793.02|12793.19|12793.19|12793.19|12793.19|12793.02|12793.02|0
1638876420000|2021-12-07 11:27:00|12792.98|12792.98|12794.4|12794.4|12794.4|12794.4|12792.98|12792.98|0
1638876430000|2021-12-07 11:27:10|12793.96|12793.96|12793.67|12793.67|12794.67|12794.67|12793.67|12793.67|0
1638876440000|2021-12-07 11:27:20|12794.1|12794.1|12794.1|12794.1|12794.1|12794.1|12794.1|12794.1|0
1638876450000|2021-12-07 11:27:30|12793.89|12793.89|12793.89|12793.89|12793.89|12793.89|12793.89|12793.89|0
1638876460000|2021-12-07 11:27:40|12794.24|12794.24|12794.24|12794.24|12794.24|12794.24|12794.24|12794.24|0
1638876480000|2021-12-07 11:28:00|12794.67|12794.67|12794.67|12794.67|12794.67|12794.67|12794.67|12794.67|0
1638876490000|2021-12-07 11:28:10|12797.27|12797.27|12796.56|12796.56|12797.27|12797.27|12796.56|12796.56|0
1638876500000|2021-12-07 11:28:20|12796.76|12796.76|12796.82|12796.82|12796.82|12796.82|12796.61|12796.61|0
1638876520000|2021-12-07 11:28:40|12795.82|12795.82|12795.82|12795.82|12795.82|12795.82|12795.82|12795.82|0
1638876550000|2021-12-07 11:29:10|12795.68|12795.68|12795.76|12795.76|12795.76|12795.76|12795.68|12795.68|0
1638876560000|2021-12-07 11:29:20|12795.59|12795.59|12795.59|12795.59|12795.59|12795.59|12795.59|12795.59|0
1638876570000|2021-12-07 11:29:30|12795.83|12795.83|12796.13|12796.13|12796.31|12796.31|12795.83|12795.83|0
1638876590000|2021-12-07 11:29:50|12796.64|12796.64|12797.16|12797.16|12797.16|12797.16|12796.64|12796.64|0
1638876600000|2021-12-07 11:30:00|12796.8|12796.8|12795.82|12795.82|12796.8|12796.8|12795.82|12795.82|0
1638876610000|2021-12-07 11:30:10|12796.05|12796.05|12797.06|12797.06|12797.06|12797.06|12795.83|12795.83|0
1638876630000|2021-12-07 11:30:30|12796.85|12796.85|12796.63|12796.63|12796.85|12796.85|12796.63|12796.63|0
1638876650000|2021-12-07 11:30:50|12797.15|12797.15|12796.63|12796.63|12797.15|12797.15|12796.63|12796.63|0
1638876680000|2021-12-07 11:31:20|12797.06|12797.06|12796.06|12796.06|12797.06|12797.06|12796.06|12796.06|0
1638876710000|2021-12-07 11:31:50|12796.21|12796.21|12796.21|12796.21|12796.21|12796.21|12796.21|12796.21|0
1638876720000|2021-12-07 11:32:00|12796.57|12796.57|12796.57|12796.57|12796.57|12796.57|12796.57|12796.57|0
1638876730000|2021-12-07 11:32:10|12796.4|12796.4|12796.57|12796.57|12796.57|12796.57|12796.4|12796.4|0
1638876740000|2021-12-07 11:32:20|12797.57|12797.57|12797.57|12797.57|12797.57|12797.57|12797.57|12797.57|0
1638876760000|2021-12-07 11:32:40|12797.47|12797.47|12797.45|12797.45|12797.62|12797.62|12797.45|12797.45|0
1638876780000|2021-12-07 11:33:00|12797.5|12797.5|12797.42|12797.42|12797.5|12797.5|12797.42|12797.42|0
1638876820000|2021-12-07 11:33:40|12797.58|12797.58|12798.06|12798.06|12798.06|12798.06|12797.58|12797.58|0
1638876830000|2021-12-07 11:33:50|12797.24|12797.24|12796.42|12796.42|12797.24|12797.24|12796.42|12796.42|0
1638876840000|2021-12-07 11:34:00|12796.07|12796.07|12796.07|12796.07|12796.07|12796.07|12796.07|12796.07|0
1638876860000|2021-12-07 11:34:20|12796.41|12796.41|12796.75|12796.75|12796.75|12796.75|12796.41|12796.41|0
1638876870000|2021-12-07 11:34:30|12796.58|12796.58|12796.39|12796.39|12796.58|12796.58|12796.17|12796.17|0
1638876890000|2021-12-07 11:34:50|12797.62|12797.62|12800.03|12800.03|12800.03|12800.03|12797.62|12797.62|0
1638876900000|2021-12-07 11:35:00|12800.08|12800.08|12799.72|12799.72|12800.08|12800.08|12799.72|12799.72|0
1638876910000|2021-12-07 11:35:10|12800.96|12800.96|12800.96|12800.96|12800.96|12800.96|12800.96|12800.96|0
1638876930000|2021-12-07 11:35:30|12797.94|12797.94|12797.94|12797.94|12797.94|12797.94|12797.94|12797.94|0
1638876940000|2021-12-07 11:35:40|12797.74|12797.74|12798.09|12798.09|12798.09|12798.09|12797.74|12797.74|0
1638876950000|2021-12-07 11:35:50|12798.45|12798.45|12798.11|12798.11|12798.45|12798.45|12797.96|12797.96|0
1638876960000|2021-12-07 11:36:00|12798.29|12798.29|12798.34|12798.34|12798.34|12798.34|12798.29|12798.29|0
1638876970000|2021-12-07 11:36:10|12798.39|12798.39|12798.39|12798.39|12798.39|12798.39|12798.39|12798.39|0
1638876980000|2021-12-07 11:36:20|12798.44|12798.44|12798.44|12798.44|12798.44|12798.44|12798.44|12798.44|0
1638877030000|2021-12-07 11:37:10|12799.45|12799.45|12799.45|12799.45|12799.45|12799.45|12799.45|12799.45|0
1638877060000|2021-12-07 11:37:40|12799.86|12799.86|12800.44|12800.44|12800.44|12800.44|12799.86|12799.86|0
1638877070000|2021-12-07 11:37:50|12800.22|12800.22|12798.99|12798.99|12800.22|12800.22|12798.99|12798.99|0
1638877090000|2021-12-07 11:38:10|12798.76|12798.76|12798.76|12798.76|12798.76|12798.76|12798.76|12798.76|0
1638877130000|2021-12-07 11:38:50|12798.98|12798.98|12798.98|12798.98|12798.98|12798.98|12798.98|12798.98|0
1638877140000|2021-12-07 11:39:00|12799.46|12799.46|12799.46|12799.46|12799.46|12799.46|12799.46|12799.46|0
1638877160000|2021-12-07 11:39:20|12799.7|12799.7|12799.7|12799.7|12799.7|12799.7|12799.7|12799.7|0
1638877170000|2021-12-07 11:39:30|12799.57|12799.57|12799.57|12799.57|12799.57|12799.57|12799.57|12799.57|0
1638877190000|2021-12-07 11:39:50|12799.51|12799.51|12799.44|12799.44|12799.59|12799.59|12799.44|12799.44|0
1638877200000|2021-12-07 11:40:00|12799.51|12799.51|12800.57|12800.57|12800.57|12800.57|12799.51|12799.51|0
1638877220000|2021-12-07 11:40:20|12800.81|12800.81|12800.81|12800.81|12800.81|12800.81|12800.81|12800.81|0
1638877240000|2021-12-07 11:40:40|12801.63|12801.63|12801.98|12801.98|12801.98|12801.98|12801.63|12801.63|0
1638877270000|2021-12-07 11:41:10|12802.99|12802.99|12803.21|12803.21|12803.21|12803.21|12802.99|12802.99|0
1638877280000|2021-12-07 11:41:20|12803.42|12803.42|12803.42|12803.42|12803.42|12803.42|12803.42|12803.42|0
1638877290000|2021-12-07 11:41:30|12802.91|12802.91|12803.02|12803.02|12803.02|12803.02|12802.91|12802.91|0
1638877310000|2021-12-07 11:41:50|12802.59|12802.59|12802.59|12802.59|12802.59|12802.59|12802.59|12802.59|0
1638877320000|2021-12-07 11:42:00|12803.02|12803.02|12803.46|12803.46|12803.67|12803.67|12803.02|12803.02|0
1638877330000|2021-12-07 11:42:10|12803.24|12803.24|12803.46|12803.46|12803.46|12803.46|12803.24|12803.24|0
1638877360000|2021-12-07 11:42:40|12803.87|12803.87|12805.46|12805.46|12805.46|12805.46|12803.87|12803.87|0
1638877370000|2021-12-07 11:42:50|12804.45|12804.45|12804.45|12804.45|12804.45|12804.45|12804.45|12804.45|0
1638877390000|2021-12-07 11:43:10|12805.46|12805.46|12808.79|12808.79|12809.15|12809.15|12805.46|12805.46|0
1638877400000|2021-12-07 11:43:20|12808.62|12808.62|12808.62|12808.62|12809.85|12809.85|12808.62|12808.62|0
1638877410000|2021-12-07 11:43:30|12808.84|12808.84|12808.84|12808.84|12808.84|12808.84|12808.84|12808.84|0
1638877420000|2021-12-07 11:43:40|12810.07|12810.07|12809.9|12809.9|12810.07|12810.07|12809.9|12809.9|0
1638877440000|2021-12-07 11:44:00|12810.66|12810.66|12810.65|12810.65|12811.02|12811.02|12810.65|12810.65|0
1638877450000|2021-12-07 11:44:10|12810.8|12810.8|12809.57|12809.57|12810.8|12810.8|12809.57|12809.57|0
1638877470000|2021-12-07 11:44:30|12809.84|12809.84|12810.11|12810.11|12810.11|12810.11|12809.84|12809.84|0
1638877500000|2021-12-07 11:45:00|12810.34|12810.34|12809.95|12809.95|12810.34|12810.34|12809.87|12809.87|0
1638877510000|2021-12-07 11:45:10|12810.19|12810.19|12810.19|12810.19|12810.19|12810.19|12810.19|12810.19|0
1638877520000|2021-12-07 11:45:20|12810.26|12810.26|12810.74|12810.74|12810.74|12810.74|12810.26|12810.26|0
1638877530000|2021-12-07 11:45:30|12810.57|12810.57|12810.41|12810.41|12810.57|12810.57|12810.41|12810.41|0
1638877560000|2021-12-07 11:46:00|12810.25|12810.25|12809.43|12809.43|12810.25|12810.25|12809.43|12809.43|0
1638877580000|2021-12-07 11:46:20|12809.78|12809.78|12809.78|12809.78|12809.78|12809.78|12809.78|12809.78|0
1638877590000|2021-12-07 11:46:30|12809.62|12809.62|12809.76|12809.76|12809.76|12809.76|12809.62|12809.62|0
1638877600000|2021-12-07 11:46:40|12809.54|12809.54|12809.54|12809.54|12809.54|12809.54|12809.54|12809.54|0
1638877610000|2021-12-07 11:46:50|12809.11|12809.11|12809.32|12809.32|12809.32|12809.32|12809.11|12809.11|0
1638877620000|2021-12-07 11:47:00|12809.54|12809.54|12809.54|12809.54|12809.54|12809.54|12809.54|12809.54|0
1638877630000|2021-12-07 11:47:10|12810.77|12810.77|12810.77|12810.77|12810.77|12810.77|12810.77|12810.77|0
1638877650000|2021-12-07 11:47:30|12811.18|12811.18|12811.59|12811.59|12811.59|12811.59|12811.18|12811.18|0
1638877680000|2021-12-07 11:48:00|12811.11|12811.11|12811.03|12811.03|12811.19|12811.19|12811.03|12811.03|0
1638877700000|2021-12-07 11:48:20|12810.21|12810.21|12809.39|12809.39|12810.21|12810.21|12809.39|12809.39|0
1638877710000|2021-12-07 11:48:30|12809.41|12809.41|12809.48|12809.48|12809.48|12809.48|12809.41|12809.41|0
1638877720000|2021-12-07 11:48:40|12809.89|12809.89|12809.93|12809.93|12809.93|12809.93|12809.89|12809.89|0
1638877740000|2021-12-07 11:49:00|12809.52|12809.52|12810.34|12810.34|12810.34|12810.34|12809.52|12809.52|0
1638877750000|2021-12-07 11:49:10|12809.52|12809.52|12809.52|12809.52|12809.52|12809.52|12809.52|12809.52|0
1638877760000|2021-12-07 11:49:20|12809.69|12809.69|12809.28|12809.28|12809.69|12809.69|12809.28|12809.28|0
1638877770000|2021-12-07 11:49:30|12809.11|12809.11|12808.7|12808.7|12809.11|12809.11|12808.7|12808.7|0
1638877780000|2021-12-07 11:49:40|12809.11|12809.11|12808.7|12808.7|12809.11|12809.11|12808.7|12808.7|0
1638877800000|2021-12-07 11:50:00|12809.11|12809.11|12808.89|12808.89|12809.11|12809.11|12808.7|12808.7|0
1638877810000|2021-12-07 11:50:10|12809.3|12809.3|12810.53|12810.53|12810.53|12810.53|12809.3|12809.3|0
1638877820000|2021-12-07 11:50:20|12811.08|12811.08|12811.08|12811.08|12811.08|12811.08|12811.08|12811.08|0
1638877830000|2021-12-07 11:50:30|12811.4|12811.4|12811.16|12811.16|12811.4|12811.4|12811.16|12811.16|0
1638877850000|2021-12-07 11:50:50|12811.29|12811.29|12812.28|12812.28|12812.52|12812.52|12811.29|12811.29|0
1638877860000|2021-12-07 11:51:00|12813.51|12813.51|12814.74|12814.74|12814.74|12814.74|12813.51|12813.51|0
1638877880000|2021-12-07 11:51:20|12814.84|12814.84|12814.84|12814.84|12814.84|12814.84|12814.84|12814.84|0
1638877890000|2021-12-07 11:51:30|12814.94|12814.94|12814.72|12814.72|12814.94|12814.94|12814.72|12814.72|0
1638877900000|2021-12-07 11:51:40|12815.24|12815.24|12815.02|12815.02|12815.24|12815.24|12815.02|12815.02|0
1638877910000|2021-12-07 11:51:50|12816.25|12816.25|12815.72|12815.72|12816.25|12816.25|12815.72|12815.72|0
1638877920000|2021-12-07 11:52:00|12816.95|12816.95|12816.95|12816.95|12816.95|12816.95|12816.95|12816.95|0
1638877930000|2021-12-07 11:52:10|12816.73|12816.73|12815.8|12815.8|12816.73|12816.73|12815.8|12815.8|0
1638877940000|2021-12-07 11:52:20|12815.83|12815.83|12815.83|12815.83|12815.83|12815.83|12815.83|12815.83|0
1638877950000|2021-12-07 11:52:30|12816.01|12816.01|12816.01|12816.01|12816.01|12816.01|12816.01|12816.01|0
1638877970000|2021-12-07 11:52:50|12816.18|12816.18|12816.49|12816.49|12816.49|12816.49|12816.18|12816.18|0
1638877990000|2021-12-07 11:53:10|12817.04|12817.04|12816.96|12816.96|12817.04|12817.04|12816.96|12816.96|0
1638878010000|2021-12-07 11:53:30|12815.73|12815.73|12815.89|12815.89|12815.89|12815.89|12815.73|12815.73|0
1638878030000|2021-12-07 11:53:50|12815.77|12815.77|12815.77|12815.77|12815.77|12815.77|12815.77|12815.77|0
1638878040000|2021-12-07 11:54:00|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|0
1638878070000|2021-12-07 11:54:30|12816.89|12816.89|12816.89|12816.89|12816.89|12816.89|12816.89|12816.89|0
1638878100000|2021-12-07 11:55:00|12817.3|12817.3|12818.63|12818.63|12818.63|12818.63|12817.3|12817.3|0
1638878120000|2021-12-07 11:55:20|12818.28|12818.28|12818.28|12818.28|12818.28|12818.28|12818.28|12818.28|0
1638878140000|2021-12-07 11:55:40|12818.52|12818.52|12818.52|12818.52|12818.52|12818.52|12818.52|12818.52|0
1638878160000|2021-12-07 11:56:00|12818.11|12818.11|12818.11|12818.11|12818.11|12818.11|12818.11|12818.11|0
1638878170000|2021-12-07 11:56:10|12817.1|12817.1|12817.27|12817.27|12817.27|12817.27|12817.1|12817.1|0
1638878180000|2021-12-07 11:56:20|12817.06|12817.06|12815.73|12815.73|12817.06|12817.06|12815.73|12815.73|0
1638878190000|2021-12-07 11:56:30|12815.78|12815.78|12815.62|12815.62|12815.84|12815.84|12815.62|12815.62|0
1638878200000|2021-12-07 11:56:40|12815.97|12815.97|12815.97|12815.97|12815.97|12815.97|12815.97|12815.97|0
1638878210000|2021-12-07 11:56:50|12815.7|12815.7|12815.79|12815.79|12815.79|12815.79|12815.44|12815.44|0
1638878220000|2021-12-07 11:57:00|12815.45|12815.45|12814.44|12814.44|12815.45|12815.45|12814.44|12814.44|0
1638878310000|2021-12-07 11:58:30|12814.41|12814.41|12814.76|12814.76|12814.76|12814.76|12814.41|12814.41|0
1638878330000|2021-12-07 11:58:50|12814.84|12814.84|12815.23|12815.23|12815.23|12815.23|12814.84|12814.84|0
1638878340000|2021-12-07 11:59:00|12814.89|12814.89|12815.9|12815.9|12815.9|12815.9|12814.89|12814.89|0
1638878350000|2021-12-07 11:59:10|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|0
1638878380000|2021-12-07 11:59:40|12816.48|12816.48|12817.99|12817.99|12817.99|12817.99|12816.48|12816.48|0
1638878390000|2021-12-07 11:59:50|12817.47|12817.47|12817.47|12817.47|12817.47|12817.47|12817.47|12817.47|0
1638878400000|2021-12-07 12:00:00|12815.46|12815.46|12814.75|12814.75|12815.46|12815.46|12814.1|12814.1|0
1638878410000|2021-12-07 12:00:10|12815.18|12815.18|12815.18|12815.18|12815.18|12815.18|12815.18|12815.18|0
1638878420000|2021-12-07 12:00:20|12815.4|12815.4|12812.5|12812.5|12815.4|12815.4|12812.5|12812.5|0
1638878460000|2021-12-07 12:01:00|12812.67|12812.67|12811.54|12811.54|12812.67|12812.67|12811.54|12811.54|0
1638878470000|2021-12-07 12:01:10|12811.02|12811.02|12811.02|12811.02|12811.02|12811.02|12811.02|12811.02|0
1638878480000|2021-12-07 12:01:20|12811.42|12811.42|12812.42|12812.42|12812.42|12812.42|12811.42|12811.42|0
1638878520000|2021-12-07 12:02:00|12811.42|12811.42|12810.37|12810.37|12811.42|12811.42|12810.2|12810.2|0
1638878530000|2021-12-07 12:02:10|12809.55|12809.55|12809.55|12809.55|12809.55|12809.55|12809.55|12809.55|0
1638878540000|2021-12-07 12:02:20|12808.84|12808.84|12808.6|12808.6|12808.84|12808.84|12808.45|12808.45|0
1638878550000|2021-12-07 12:02:30|12808.19|12808.19|12809.2|12809.2|12809.2|12809.2|12808.19|12808.19|0
1638878560000|2021-12-07 12:02:40|12808.93|12808.93|12808.93|12808.93|12808.93|12808.93|12808.93|12808.93|0
1638878580000|2021-12-07 12:03:00|12807.7|12807.7|12807.87|12807.87|12807.87|12807.87|12807.7|12807.7|0
1638878590000|2021-12-07 12:03:10|12808.03|12808.03|12808.03|12808.03|12808.03|12808.03|12808.03|12808.03|0
1638878610000|2021-12-07 12:03:30|12808.2|12808.2|12808.35|12808.35|12808.35|12808.35|12808.2|12808.2|0
1638878620000|2021-12-07 12:03:40|12808.24|12808.24|12808.24|12808.24|12808.24|12808.24|12808.24|12808.24|0
1638878630000|2021-12-07 12:03:50|12807.23|12807.23|12807.45|12807.45|12807.45|12807.45|12807.23|12807.23|0
1638878640000|2021-12-07 12:04:00|12807.33|12807.33|12806.8|12806.8|12807.64|12807.64|12806.8|12806.8|0
1638878650000|2021-12-07 12:04:10|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|0
1638878660000|2021-12-07 12:04:20|12806.85|12806.85|12805.45|12805.45|12806.85|12806.85|12805.45|12805.45|0
1638878670000|2021-12-07 12:04:30|12805.66|12805.66|12805.61|12805.61|12805.66|12805.66|12805.34|12805.34|0
1638878720000|2021-12-07 12:05:20|12804.9|12804.9|12801.47|12801.47|12804.9|12804.9|12801.47|12801.47|0
1638878730000|2021-12-07 12:05:30|12800.24|12800.24|12800.24|12800.24|12800.24|12800.24|12799.01|12799.01|0
1638878740000|2021-12-07 12:05:40|12800.02|12800.02|12800.02|12800.02|12800.02|12800.02|12800.02|12800.02|0
1638878750000|2021-12-07 12:05:50|12799.81|12799.81|12798.58|12798.58|12799.81|12799.81|12798.31|12798.31|0
1638878760000|2021-12-07 12:06:00|12798.93|12798.93|12798.93|12798.93|12798.93|12798.93|12798.93|12798.93|0
1638878770000|2021-12-07 12:06:10|12798.83|12798.83|12798.01|12798.01|12798.83|12798.83|12798.01|12798.01|0
1638878800000|2021-12-07 12:06:40|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|12797.8|0
1638878810000|2021-12-07 12:06:50|12798.8|12798.8|12798.97|12798.97|12799.02|12799.02|12798.8|12798.8|0
1638878820000|2021-12-07 12:07:00|12800.2|12800.2|12800.03|12800.03|12800.2|12800.2|12800.03|12800.03|0
1638878830000|2021-12-07 12:07:10|12800.23|12800.23|12800.51|12800.51|12800.51|12800.51|12800.23|12800.23|0
1638878840000|2021-12-07 12:07:20|12801.75|12801.75|12802.98|12802.98|12802.98|12802.98|12801.75|12801.75|0
1638878850000|2021-12-07 12:07:30|12803.41|12803.41|12803.41|12803.41|12803.41|12803.41|12803.41|12803.41|0
1638878860000|2021-12-07 12:07:40|12802.95|12802.95|12804.31|12804.31|12804.31|12804.31|12802.95|12802.95|0
1638878880000|2021-12-07 12:08:00|12804.18|12804.18|12804.1|12804.1|12804.18|12804.18|12804.1|12804.1|0
1638878900000|2021-12-07 12:08:20|12804.46|12804.46|12804.46|12804.46|12804.46|12804.46|12804.46|12804.46|0
1638878920000|2021-12-07 12:08:40|12804.63|12804.63|12804.63|12804.63|12804.63|12804.63|12804.63|12804.63|0
1638878930000|2021-12-07 12:08:50|12804.27|12804.27|12804.27|12804.27|12804.27|12804.27|12804.27|12804.27|0
1638878960000|2021-12-07 12:09:20|12805.99|12805.99|12805.77|12805.77|12805.99|12805.99|12805.63|12805.63|0
1638879010000|2021-12-07 12:10:10|12806.77|12806.77|12807.37|12807.37|12807.37|12807.37|12806.77|12806.77|0
1638879030000|2021-12-07 12:10:30|12808.6|12808.6|12808.6|12808.6|12808.6|12808.6|12808.6|12808.6|0
1638879070000|2021-12-07 12:11:10|12807.6|12807.6|12807.24|12807.24|12807.6|12807.6|12807.24|12807.24|0
1638879080000|2021-12-07 12:11:20|12806.89|12806.89|12810.31|12810.31|12810.31|12810.31|12806.89|12806.89|0
1638879090000|2021-12-07 12:11:30|12810.05|12810.05|12810.21|12810.21|12810.31|12810.31|12809.78|12809.78|0
1638879100000|2021-12-07 12:11:40|12810.09|12810.09|12811.51|12811.51|12811.51|12811.51|12810.09|12810.09|0
1638879110000|2021-12-07 12:11:50|12811.43|12811.43|12811.7|12811.7|12811.7|12811.7|12811.43|12811.43|0
1638879120000|2021-12-07 12:12:00|12811.85|12811.85|12812.2|12812.2|12812.2|12812.2|12811.85|12811.85|0
1638879130000|2021-12-07 12:12:10|12811.84|12811.84|12811.84|12811.84|12811.84|12811.84|12811.84|12811.84|0
1638879140000|2021-12-07 12:12:20|12811.57|12811.57|12811.93|12811.93|12811.93|12811.93|12811.57|12811.57|0
1638879160000|2021-12-07 12:12:40|12810.7|12810.7|12810.7|12810.7|12810.7|12810.7|12810.7|12810.7|0
1638879170000|2021-12-07 12:12:50|12810.48|12810.48|12810.48|12810.48|12810.48|12810.48|12810.48|12810.48|0
1638879180000|2021-12-07 12:13:00|12810.05|12810.05|12810.26|12810.26|12810.26|12810.26|12810.05|12810.05|0
1638879190000|2021-12-07 12:13:10|12809.03|12809.03|12809.03|12809.03|12809.03|12809.03|12809.03|12809.03|0
1638879240000|2021-12-07 12:14:00|12809.24|12809.24|12809.03|12809.03|12809.24|12809.24|12809.03|12809.03|0
1638879250000|2021-12-07 12:14:10|12809.08|12809.08|12809.08|12809.08|12809.08|12809.08|12809.08|12809.08|0
1638879260000|2021-12-07 12:14:20|12808.67|12808.67|12808.79|12808.79|12808.79|12808.79|12808.67|12808.67|0
1638879270000|2021-12-07 12:14:30|12809.03|12809.03|12809.03|12809.03|12809.03|12809.03|12809.03|12809.03|0
1638879300000|2021-12-07 12:15:00|12810.26|12810.26|12810.26|12810.26|12810.26|12810.26|12810.26|12810.26|0
1638879310000|2021-12-07 12:15:10|12810.37|12810.37|12810.37|12810.37|12810.37|12810.37|12810.37|12810.37|0
1638879330000|2021-12-07 12:15:30|12811.38|12811.38|12811.21|12811.21|12811.38|12811.38|12811.21|12811.21|0
1638879340000|2021-12-07 12:15:40|12811.56|12811.56|12811.56|12811.56|12811.56|12811.56|12811.56|12811.56|0
1638879350000|2021-12-07 12:15:50|12811.73|12811.73|12811.62|12811.62|12811.73|12811.73|12811.62|12811.62|0
1638879370000|2021-12-07 12:16:10|12811.57|12811.57|12811.57|12811.57|12811.57|12811.57|12811.57|12811.57|0
1638879380000|2021-12-07 12:16:20|12812.09|12812.09|12812.57|12812.57|12812.57|12812.57|12812.09|12812.09|0
1638879390000|2021-12-07 12:16:30|12812.44|12812.44|12812.33|12812.33|12812.44|12812.44|12812.33|12812.33|0
1638879400000|2021-12-07 12:16:40|12812.05|12812.05|12812.05|12812.05|12812.05|12812.05|12812.05|12812.05|0
1638879410000|2021-12-07 12:16:50|12812.21|12812.21|12812.12|12812.12|12812.21|12812.21|12812.12|12812.12|0
1638879420000|2021-12-07 12:17:00|12812.06|12812.06|12811.59|12811.59|12812.06|12812.06|12811.59|12811.59|0
1638879430000|2021-12-07 12:17:10|12811.57|12811.57|12811.48|12811.48|12811.57|12811.57|12811.48|12811.48|0
1638879440000|2021-12-07 12:17:20|12811.71|12811.71|12810.17|12810.17|12811.71|12811.71|12810.17|12810.17|0
1638879450000|2021-12-07 12:17:30|12810.15|12810.15|12810.08|12810.08|12810.15|12810.15|12810.08|12810.08|0
1638879480000|2021-12-07 12:18:00|12810.24|12810.24|12810.33|12810.33|12810.33|12810.33|12810.16|12810.16|0
1638879490000|2021-12-07 12:18:10|12810.42|12810.42|12811.65|12811.65|12811.65|12811.65|12810.42|12810.42|0
1638879500000|2021-12-07 12:18:20|12811.89|12811.89|12812.41|12812.41|12813.12|12813.12|12811.89|12811.89|0
1638879510000|2021-12-07 12:18:30|12812.05|12812.05|12812.05|12812.05|12812.05|12812.05|12812.05|12812.05|0
1638879520000|2021-12-07 12:18:40|12812.41|12812.41|12813.02|12813.02|12813.02|12813.02|12812.41|12812.41|0
1638879530000|2021-12-07 12:18:50|12813.37|12813.37|12813.78|12813.78|12813.78|12813.78|12813.37|12813.37|0
1638879540000|2021-12-07 12:19:00|12813.63|12813.63|12813.55|12813.55|12813.63|12813.63|12813.55|12813.55|0
1638879570000|2021-12-07 12:19:30|12813.47|12813.47|12813.47|12813.47|12813.47|12813.47|12813.47|12813.47|0
1638879590000|2021-12-07 12:19:50|12813.16|12813.16|12813.16|12813.16|12813.16|12813.16|12813.16|12813.16|0
1638879610000|2021-12-07 12:20:10|12814.39|12814.39|12815.62|12815.62|12815.62|12815.62|12814.39|12814.39|0
1638879620000|2021-12-07 12:20:20|12815.98|12815.98|12816.22|12816.22|12816.39|12816.39|12815.98|12815.98|0
1638879630000|2021-12-07 12:20:30|12815.98|12815.98|12815.98|12815.98|12815.98|12815.98|12815.98|12815.98|0
1638879710000|2021-12-07 12:21:50|12816.63|12816.63|12816.85|12816.85|12816.85|12816.85|12816.41|12816.41|0
1638879720000|2021-12-07 12:22:00|12817.2|12817.2|12816.1|12816.1|12817.54|12817.54|12816.1|12816.1|0
1638879730000|2021-12-07 12:22:10|12818.12|12818.12|12818.12|12818.12|12818.12|12818.12|12818.12|12818.12|0
1638879740000|2021-12-07 12:22:20|12818.33|12818.33|12818.33|12818.33|12818.33|12818.33|12818.33|12818.33|0
1638879750000|2021-12-07 12:22:30|12820.79|12820.79|12822.03|12822.03|12823.26|12823.26|12820.79|12820.79|0
1638879760000|2021-12-07 12:22:40|12823.26|12823.26|12823.26|12823.26|12823.26|12823.26|12823.26|12823.26|0
1638879770000|2021-12-07 12:22:50|12822.25|12822.25|12822.61|12822.61|12822.61|12822.61|12822.25|12822.25|0
1638879780000|2021-12-07 12:23:00|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|0
1638879800000|2021-12-07 12:23:20|12822.61|12822.61|12822.96|12822.96|12823.04|12823.04|12822.61|12822.61|0
1638879840000|2021-12-07 12:24:00|12820.49|12820.49|12820.49|12820.49|12820.49|12820.49|12820.49|12820.49|0
1638879850000|2021-12-07 12:24:10|12819.26|12819.26|12819.26|12819.26|12819.26|12819.26|12819.26|12819.26|0
1638879860000|2021-12-07 12:24:20|12819.05|12819.05|12818.83|12818.83|12819.05|12819.05|12818.83|12818.83|0
1638879870000|2021-12-07 12:24:30|12820.06|12820.06|12822.52|12822.52|12822.52|12822.52|12820.06|12820.06|0
1638879920000|2021-12-07 12:25:20|12822.17|12822.17|12821.93|12821.93|12822.17|12822.17|12821.93|12821.93|0
1638879940000|2021-12-07 12:25:40|12822.24|12822.24|12819.84|12819.84|12822.24|12822.24|12819.65|12819.65|0
1638879960000|2021-12-07 12:26:00|12819.67|12819.67|12819.49|12819.49|12819.67|12819.67|12819.49|12819.49|0
1638879970000|2021-12-07 12:26:10|12819.9|12819.9|12817.44|12817.44|12819.9|12819.9|12817.44|12817.44|0
1638880010000|2021-12-07 12:26:50|12817.19|12817.19|12817.02|12817.02|12817.19|12817.19|12817.02|12817.02|0
1638880020000|2021-12-07 12:27:00|12816.84|12816.84|12816.83|12816.83|12817|12817|12816.83|12816.83|0
1638880040000|2021-12-07 12:27:20|12816.47|12816.47|12814.46|12814.46|12816.47|12816.47|12814.46|12814.46|0
1638880050000|2021-12-07 12:27:30|12813.46|12813.46|12813.46|12813.46|12813.46|12813.46|12813.46|12813.46|0
1638880080000|2021-12-07 12:28:00|12813.19|12813.19|12813.7|12813.7|12813.7|12813.7|12813.19|12813.19|0
1638880090000|2021-12-07 12:28:10|12813.46|12813.46|12812.78|12812.78|12813.46|12813.46|12812.78|12812.78|0
1638880100000|2021-12-07 12:28:20|12813.12|12813.12|12816.14|12816.14|12816.14|12816.14|12813.12|12813.12|0
1638880110000|2021-12-07 12:28:30|12816.27|12816.27|12816.27|12816.27|12816.27|12816.27|12816.27|12816.27|0
1638880140000|2021-12-07 12:29:00|12817.5|12817.5|12817.85|12817.85|12817.85|12817.85|12817.5|12817.5|0
1638880150000|2021-12-07 12:29:10|12816.85|12816.85|12816.85|12816.85|12816.85|12816.85|12816.85|12816.85|0
1638880160000|2021-12-07 12:29:20|12816.61|12816.61|12816.61|12816.61|12816.61|12816.61|12816.61|12816.61|0
1638880170000|2021-12-07 12:29:30|12816.57|12816.57|12816.57|12816.57|12816.57|12816.57|12816.57|12816.57|0
1638880180000|2021-12-07 12:29:40|12817.58|12817.58|12819.21|12819.21|12819.21|12819.21|12817.17|12817.17|0
1638880190000|2021-12-07 12:29:50|12818.8|12818.8|12818.7|12818.7|12818.8|12818.8|12818.7|12818.7|0
1638880200000|2021-12-07 12:30:00|12818.59|12818.59|12818.18|12818.18|12818.59|12818.59|12818.18|12818.18|0
1638880210000|2021-12-07 12:30:10|12818.43|12818.43|12818.28|12818.28|12818.43|12818.43|12818.28|12818.28|0
1638880220000|2021-12-07 12:30:20|12818.45|12818.45|12818.28|12818.28|12818.45|12818.45|12818.28|12818.28|0
1638880250000|2021-12-07 12:30:50|12818.39|12818.39|12818.39|12818.39|12818.39|12818.39|12818.39|12818.39|0
1638880280000|2021-12-07 12:31:20|12819.62|12819.62|12819.62|12819.62|12819.62|12819.62|12819.62|12819.62|0
1638880300000|2021-12-07 12:31:40|12819.38|12819.38|12819.02|12819.02|12819.38|12819.38|12819.02|12819.02|0
1638880310000|2021-12-07 12:31:50|12818.82|12818.82|12818.02|12818.02|12819.84|12819.84|12818.02|12818.02|0
1638880320000|2021-12-07 12:32:00|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|0
1638880330000|2021-12-07 12:32:10|12817.61|12817.61|12816.52|12816.52|12817.61|12817.61|12816.52|12816.52|0
1638880340000|2021-12-07 12:32:20|12815.81|12815.81|12815.3|12815.3|12815.81|12815.81|12815.3|12815.3|0
1638880350000|2021-12-07 12:32:30|12815.73|12815.73|12815.73|12815.73|12815.73|12815.73|12815.73|12815.73|0
1638880370000|2021-12-07 12:32:50|12815.53|12815.53|12816.55|12816.55|12816.55|12816.55|12815.53|12815.53|0
1638880400000|2021-12-07 12:33:20|12816.33|12816.33|12816.57|12816.57|12816.57|12816.57|12816.33|12816.33|0
1638880410000|2021-12-07 12:33:30|12816.22|12816.22|12815.86|12815.86|12816.22|12816.22|12815.86|12815.86|0
1638880430000|2021-12-07 12:33:50|12816.1|12816.1|12816.1|12816.1|12816.1|12816.1|12816.1|12816.1|0
1638880440000|2021-12-07 12:34:00|12816.27|12816.27|12816.27|12816.27|12816.27|12816.27|12816.27|12816.27|0
1638880450000|2021-12-07 12:34:10|12815.45|12815.45|12815.45|12815.45|12815.45|12815.45|12815.45|12815.45|0
1638880460000|2021-12-07 12:34:20|12815.04|12815.04|12815.04|12815.04|12815.04|12815.04|12815.04|12815.04|0
1638880470000|2021-12-07 12:34:30|12815.45|12815.45|12815.2|12815.2|12815.45|12815.45|12815.04|12815.04|0
1638880480000|2021-12-07 12:34:40|12814.79|12814.79|12815.79|12815.79|12815.79|12815.79|12814.79|12814.79|0
1638880490000|2021-12-07 12:34:50|12815.38|12815.38|12814.98|12814.98|12815.38|12815.38|12814.98|12814.98|0
1638880500000|2021-12-07 12:35:00|12815.38|12815.38|12815.79|12815.79|12815.79|12815.79|12814.98|12814.98|0
1638880510000|2021-12-07 12:35:10|12816.61|12816.61|12816.2|12816.2|12816.61|12816.61|12816.2|12816.2|0
1638880520000|2021-12-07 12:35:20|12815.79|12815.79|12818.84|12818.84|12818.84|12818.84|12815.79|12815.79|0
1638880530000|2021-12-07 12:35:30|12819.84|12819.84|12821.48|12821.48|12821.48|12821.48|12819.84|12819.84|0
1638880550000|2021-12-07 12:35:50|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|12822.48|0
1638880620000|2021-12-07 12:37:00|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|12822.83|0
1638880630000|2021-12-07 12:37:10|12823.83|12823.83|12823.83|12823.83|12823.83|12823.83|12823.83|12823.83|0
1638880660000|2021-12-07 12:37:40|12824.24|12824.24|12824.24|12824.24|12824.24|12824.24|12824.24|12824.24|0
1638880670000|2021-12-07 12:37:50|12826.7|12826.7|12826.7|12826.7|12827.93|12827.93|12826.7|12826.7|0
1638880690000|2021-12-07 12:38:10|12826.35|12826.35|12826.35|12826.35|12826.35|12826.35|12826.35|12826.35|0
1638880700000|2021-12-07 12:38:20|12827.35|12827.35|12827.14|12827.14|12827.35|12827.35|12827.14|12827.14|0
1638880730000|2021-12-07 12:38:50|12826.7|12826.7|12825.34|12825.34|12826.7|12826.7|12825.34|12825.34|0
1638880740000|2021-12-07 12:39:00|12825.17|12825.17|12826.4|12826.4|12826.4|12826.4|12825.17|12825.17|0
1638880760000|2021-12-07 12:39:20|12826.16|12826.16|12826.57|12826.57|12826.57|12826.57|12826.16|12826.16|0
1638880800000|2021-12-07 12:40:00|12827.09|12827.09|12827.09|12827.09|12827.09|12827.09|12827.09|12827.09|0
1638880840000|2021-12-07 12:40:40|12827.29|12827.29|12827.55|12827.55|12827.55|12827.55|12827.29|12827.29|0
1638880850000|2021-12-07 12:40:50|12828.55|12828.55|12828.55|12828.55|12828.55|12828.55|12828.55|12828.55|0
1638880860000|2021-12-07 12:41:00|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|0
1638880870000|2021-12-07 12:41:10|12829.05|12829.05|12829.13|12829.13|12829.13|12829.13|12828.97|12828.97|0
1638880880000|2021-12-07 12:41:20|12829.54|12829.54|12829.54|12829.54|12829.54|12829.54|12829.54|12829.54|0
1638880890000|2021-12-07 12:41:30|12829.61|12829.61|12827.62|12827.62|12829.61|12829.61|12827.62|12827.62|0
1638880900000|2021-12-07 12:41:40|12827.41|12827.41|12828.21|12828.21|12828.21|12828.21|12827.41|12827.41|0
1638880920000|2021-12-07 12:42:00|12827.99|12827.99|12827.39|12827.39|12827.99|12827.99|12827.39|12827.39|0
1638880930000|2021-12-07 12:42:10|12826.96|12826.96|12826.56|12826.56|12826.96|12826.96|12826.56|12826.56|0
1638880950000|2021-12-07 12:42:30|12826.61|12826.61|12826.75|12826.75|12826.75|12826.75|12826.61|12826.61|0
1638880960000|2021-12-07 12:42:40|12826.85|12826.85|12826.85|12826.85|12826.85|12826.85|12826.85|12826.85|0
1638880970000|2021-12-07 12:42:50|12826.9|12826.9|12826.9|12826.9|12826.9|12826.9|12826.9|12826.9|0
1638880980000|2021-12-07 12:43:00|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|0
1638880990000|2021-12-07 12:43:10|12827.11|12827.11|12827.11|12827.11|12827.11|12827.11|12827.11|12827.11|0
1638881000000|2021-12-07 12:43:20|12827.21|12827.21|12826.61|12826.61|12827.21|12827.21|12826.56|12826.56|0
1638881010000|2021-12-07 12:43:30|12825.38|12825.38|12825.38|12825.38|12825.38|12825.38|12825.38|12825.38|0
1638881020000|2021-12-07 12:43:40|12825.6|12825.6|12825.38|12825.38|12825.6|12825.6|12825.38|12825.38|0
1638881030000|2021-12-07 12:43:50|12825.81|12825.81|12826.29|12826.29|12826.29|12826.29|12825.81|12825.81|0
1638881040000|2021-12-07 12:44:00|12826.4|12826.4|12825.51|12825.51|12826.4|12826.4|12824.99|12824.99|0
1638881050000|2021-12-07 12:44:10|12825.18|12825.18|12825.63|12825.63|12825.63|12825.63|12824.98|12824.98|0
1638881060000|2021-12-07 12:44:20|12825.58|12825.58|12826.1|12826.1|12826.1|12826.1|12825.58|12825.58|0
1638881070000|2021-12-07 12:44:30|12827.1|12827.1|12825.98|12825.98|12827.1|12827.1|12825.7|12825.7|0
1638881080000|2021-12-07 12:44:40|12825.75|12825.75|12826.02|12826.02|12826.02|12826.02|12825.75|12825.75|0
1638881090000|2021-12-07 12:44:50|12825.61|12825.61|12825.2|12825.2|12825.61|12825.61|12825.2|12825.2|0
1638881100000|2021-12-07 12:45:00|12824.86|12824.86|12825.03|12825.03|12825.03|12825.03|12824.86|12824.86|0
1638881110000|2021-12-07 12:45:10|12824.73|12824.73|12823.72|12823.72|12824.73|12824.73|12823.72|12823.72|0
1638881120000|2021-12-07 12:45:20|12824.13|12824.13|12824.13|12824.13|12824.13|12824.13|12824.13|12824.13|0
1638881130000|2021-12-07 12:45:30|12823.96|12823.96|12823.96|12823.96|12823.96|12823.96|12823.96|12823.96|0
1638881140000|2021-12-07 12:45:40|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|0
1638881150000|2021-12-07 12:45:50|12822.51|12822.51|12822.3|12822.3|12822.51|12822.51|12822.3|12822.3|0
1638881160000|2021-12-07 12:46:00|12823.53|12823.53|12823.01|12823.01|12823.53|12823.53|12823.01|12823.01|0
1638881170000|2021-12-07 12:46:10|12823.16|12823.16|12823.16|12823.16|12823.16|12823.16|12822.94|12822.94|0
1638881180000|2021-12-07 12:46:20|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|12822.73|0
1638881190000|2021-12-07 12:46:30|12822.57|12822.57|12822.57|12822.57|12822.57|12822.57|12822.57|12822.57|0
1638881200000|2021-12-07 12:46:40|12820.56|12820.56|12820.56|12820.56|12820.56|12820.56|12820.56|12820.56|0
1638881210000|2021-12-07 12:46:50|12821.57|12821.57|12821.57|12821.57|12821.57|12821.57|12821.57|12821.57|0
1638881220000|2021-12-07 12:47:00|12822|12822|12821.57|12821.57|12822|12822|12821.57|12821.57|0
1638881230000|2021-12-07 12:47:10|12821.77|12821.77|12821.14|12821.14|12821.77|12821.77|12821.14|12821.14|0
1638881250000|2021-12-07 12:47:30|12820.93|12820.93|12821.34|12821.34|12821.34|12821.34|12820.93|12820.93|0
1638881300000|2021-12-07 12:48:20|12821.18|12821.18|12821.84|12821.84|12821.84|12821.84|12821.18|12821.18|0
1638881330000|2021-12-07 12:48:50|12821.65|12821.65|12821.39|12821.39|12821.87|12821.87|12821.03|12821.03|0
1638881380000|2021-12-07 12:49:40|12821.57|12821.57|12821.93|12821.93|12821.93|12821.93|12821.57|12821.57|0
1638881420000|2021-12-07 12:50:20|12822.1|12822.1|12822.1|12822.1|12822.1|12822.1|12822.1|12822.1|0
1638881430000|2021-12-07 12:50:30|12821.58|12821.58|12821.58|12821.58|12821.58|12821.58|12821.58|12821.58|0
1638881450000|2021-12-07 12:50:50|12822.45|12822.45|12822.45|12822.45|12822.45|12822.45|12822.45|12822.45|0
1638881460000|2021-12-07 12:51:00|12822.23|12822.23|12822.23|12822.23|12822.23|12822.23|12822.23|12822.23|0
1638881470000|2021-12-07 12:51:10|12821.23|12821.23|12821.23|12821.23|12821.23|12821.23|12821.23|12821.23|0
1638881490000|2021-12-07 12:51:30|12821.45|12821.45|12821.45|12821.45|12821.45|12821.45|12821.45|12821.45|0
1638881500000|2021-12-07 12:51:40|12821.34|12821.34|12821.34|12821.34|12821.34|12821.34|12821.34|12821.34|0
1638881550000|2021-12-07 12:52:30|12820.69|12820.69|12820.69|12820.69|12820.91|12820.91|12820.48|12820.48|0
1638881560000|2021-12-07 12:52:40|12820.48|12820.48|12820.48|12820.48|12820.48|12820.48|12820.48|12820.48|0
1638881570000|2021-12-07 12:52:50|12821.71|12821.71|12821.71|12821.71|12821.71|12821.71|12821.71|12821.71|0
1638881580000|2021-12-07 12:53:00|12821.86|12821.86|12821.86|12821.86|12821.86|12821.86|12821.86|12821.86|0
1638881590000|2021-12-07 12:53:10|12822.3|12822.3|12822.73|12822.73|12822.81|12822.81|12822.3|12822.3|0
1638881610000|2021-12-07 12:53:30|12823.74|12823.74|12823.74|12823.74|12823.74|12823.74|12823.74|12823.74|0
1638881620000|2021-12-07 12:53:40|12823.57|12823.57|12825.54|12825.54|12825.54|12825.54|12823.57|12823.57|0
1638881630000|2021-12-07 12:53:50|12825.47|12825.47|12825.47|12825.47|12825.47|12825.47|12825.47|12825.47|0
1638881640000|2021-12-07 12:54:00|12826.47|12826.47|12826.47|12826.47|12826.47|12826.47|12826.47|12826.47|0
1638881650000|2021-12-07 12:54:10|12826.25|12826.25|12827.26|12827.26|12827.26|12827.26|12826.25|12826.25|0
1638881690000|2021-12-07 12:54:50|12827.02|12827.02|12827.88|12827.88|12827.88|12827.88|12827.02|12827.02|0
1638881720000|2021-12-07 12:55:20|12828.1|12828.1|12828.1|12828.1|12828.1|12828.1|12828.1|12828.1|0
1638881730000|2021-12-07 12:55:30|12828.25|12828.25|12828.25|12828.25|12828.25|12828.25|12828.25|12828.25|0
1638881740000|2021-12-07 12:55:40|12828.43|12828.43|12828.69|12828.69|12828.69|12828.69|12828.43|12828.43|0
1638881750000|2021-12-07 12:55:50|12828.18|12828.18|12828.18|12828.18|12828.18|12828.18|12828.18|12828.18|0
1638881760000|2021-12-07 12:56:00|12828.41|12828.41|12830.18|12830.18|12830.18|12830.18|12828.41|12828.41|0
1638881770000|2021-12-07 12:56:10|12832.2|12832.2|12831.19|12831.19|12832.2|12832.2|12831.19|12831.19|0
1638881780000|2021-12-07 12:56:20|12831.54|12831.54|12832.13|12832.13|12832.13|12832.13|12831.54|12831.54|0
1638881790000|2021-12-07 12:56:30|12832.4|12832.4|12832.4|12832.4|12832.4|12832.4|12832.4|12832.4|0
1638881800000|2021-12-07 12:56:40|12833|12833|12833|12833|12833|12833|12833|12833|0
1638881810000|2021-12-07 12:56:50|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|0
1638881820000|2021-12-07 12:57:00|12834.45|12834.45|12833.31|12833.31|12834.54|12834.54|12833.31|12833.31|0
1638881840000|2021-12-07 12:57:20|12833.53|12833.53|12833.31|12833.31|12833.53|12833.53|12833.31|12833.31|0
1638881850000|2021-12-07 12:57:30|12833.09|12833.09|12833.09|12833.09|12833.09|12833.09|12833.09|12833.09|0
1638881860000|2021-12-07 12:57:40|12830.63|12830.63|12831.42|12831.42|12831.64|12831.64|12829.4|12829.4|0
1638881870000|2021-12-07 12:57:50|12830.41|12830.41|12829.18|12829.18|12830.41|12830.41|12829.18|12829.18|0
1638881900000|2021-12-07 12:58:20|12830.41|12830.41|12830.2|12830.2|12830.41|12830.41|12830.2|12830.2|0
1638881920000|2021-12-07 12:58:40|12830.37|12830.37|12830.37|12830.37|12830.37|12830.37|12830.37|12830.37|0
1638881930000|2021-12-07 12:58:50|12830.58|12830.58|12830.58|12830.58|12830.58|12830.58|12830.58|12830.58|0
1638881940000|2021-12-07 12:59:00|12830.8|12830.8|12831.81|12831.81|12831.81|12831.81|12830.8|12830.8|0
1638881950000|2021-12-07 12:59:10|12831.4|12831.4|12830.58|12830.58|12831.4|12831.4|12830.58|12830.58|0
1638881960000|2021-12-07 12:59:20|12830.99|12830.99|12830.99|12830.99|12830.99|12830.99|12830.99|12830.99|0
1638881970000|2021-12-07 12:59:30|12830.58|12830.58|12830.39|12830.39|12830.79|12830.79|12830.39|12830.39|0
1638881990000|2021-12-07 12:59:50|12830.79|12830.79|12830.44|12830.44|12830.79|12830.79|12830.44|12830.44|0
1638882000000|2021-12-07 13:00:00|12829.43|12829.43|12830.44|12830.44|12830.49|12830.49|12829.43|12829.43|0
1638882020000|2021-12-07 13:00:20|12830.55|12830.55|12830.55|12830.55|12830.55|12830.55|12830.55|12830.55|0
1638882030000|2021-12-07 13:00:30|12830.76|12830.76|12830.46|12830.46|12830.81|12830.81|12830.46|12830.46|0
1638882050000|2021-12-07 13:00:50|12830.59|12830.59|12830.81|12830.81|12830.81|12830.81|12830.59|12830.59|0
1638882060000|2021-12-07 13:01:00|12830.75|12830.75|12830.75|12830.75|12830.75|12830.75|12830.75|12830.75|0
1638882070000|2021-12-07 13:01:10|12830.24|12830.24|12830.24|12830.24|12830.24|12830.24|12830.24|12830.24|0
1638882080000|2021-12-07 13:01:20|12830.07|12830.07|12829.96|12829.96|12830.2|12830.2|12829.96|12829.96|0
1638882090000|2021-12-07 13:01:30|12830.78|12830.78|12831.26|12831.26|12831.26|12831.26|12830.78|12830.78|0
1638882100000|2021-12-07 13:01:40|12832.49|12832.49|12832.49|12832.49|12832.49|12832.49|12832.49|12832.49|0
1638882120000|2021-12-07 13:02:00|12832.27|12832.27|12832.06|12832.06|12832.27|12832.27|12832.06|12832.06|0
1638882140000|2021-12-07 13:02:20|12834.07|12834.07|12834.07|12834.07|12834.07|12834.07|12834.07|12834.07|0
1638882150000|2021-12-07 13:02:30|12833.9|12833.9|12833.73|12833.73|12833.9|12833.9|12833.73|12833.73|0
1638882170000|2021-12-07 13:02:50|12830.78|12830.78|12831.12|12831.12|12831.12|12831.12|12830.78|12830.78|0
1638882180000|2021-12-07 13:03:00|12831.23|12831.23|12830.88|12830.88|12831.23|12831.23|12830.88|12830.88|0
1638882200000|2021-12-07 13:03:20|12831.06|12831.06|12831.06|12831.06|12831.06|12831.06|12831.06|12831.06|0
1638882230000|2021-12-07 13:03:50|12830.05|12830.05|12830.05|12830.05|12830.05|12830.05|12830.05|12830.05|0
1638882240000|2021-12-07 13:04:00|12829.87|12829.87|12829.87|12829.87|12829.87|12829.87|12829.87|12829.87|0
1638882260000|2021-12-07 13:04:20|12827.86|12827.86|12827.64|12827.64|12827.86|12827.86|12827.64|12827.64|0
1638882270000|2021-12-07 13:04:30|12827.42|12827.42|12827.59|12827.59|12827.59|12827.59|12827.42|12827.42|0
1638882300000|2021-12-07 13:05:00|12827.67|12827.67|12827.84|12827.84|12827.84|12827.84|12827.67|12827.67|0
1638882320000|2021-12-07 13:05:20|12826.84|12826.84|12827.01|12827.01|12827.01|12827.01|12826.84|12826.84|0
1638882330000|2021-12-07 13:05:30|12826.79|12826.79|12827.56|12827.56|12828.56|12828.56|12826.55|12826.55|0
1638882340000|2021-12-07 13:05:40|12827.51|12827.51|12827.51|12827.51|12827.51|12827.51|12827.51|12827.51|0
1638882360000|2021-12-07 13:06:00|12827.72|12827.72|12827.78|12827.78|12827.78|12827.78|12827.72|12827.72|0
1638882380000|2021-12-07 13:06:20|12827.99|12827.99|12827.99|12827.99|12827.99|12827.99|12827.99|12827.99|0
1638882400000|2021-12-07 13:06:40|12828.35|12828.35|12827.99|12827.99|12828.35|12828.35|12827.99|12827.99|0
1638882420000|2021-12-07 13:07:00|12827.69|12827.69|12827.94|12827.94|12827.94|12827.94|12827.69|12827.69|0
1638882430000|2021-12-07 13:07:10|12828.11|12828.11|12828.11|12828.11|12828.11|12828.11|12828.11|12828.11|0
1638882460000|2021-12-07 13:07:40|12826.88|12826.88|12825.81|12825.81|12827.04|12827.04|12825.81|12825.81|0
1638882470000|2021-12-07 13:07:50|12824.58|12824.58|12824.58|12824.58|12824.58|12824.58|12824.58|12824.58|0
1638882510000|2021-12-07 13:08:30|12824.93|12824.93|12825.09|12825.09|12825.09|12825.09|12824.93|12824.93|0
1638882540000|2021-12-07 13:09:00|12825.22|12825.22|12825.22|12825.22|12825.22|12825.22|12825.22|12825.22|0
1638882570000|2021-12-07 13:09:30|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|0
1638882610000|2021-12-07 13:10:10|12824.97|12824.97|12824.97|12824.97|12824.97|12824.97|12824.97|12824.97|0
1638882620000|2021-12-07 13:10:20|12826.21|12826.21|12826.21|12826.21|12826.21|12826.21|12826.21|12826.21|0
1638882670000|2021-12-07 13:11:10|12824.97|12824.97|12824.54|12824.54|12824.97|12824.97|12824.54|12824.54|0
1638882680000|2021-12-07 13:11:20|12824.62|12824.62|12824.62|12824.62|12824.62|12824.62|12824.62|12824.62|0
1638882690000|2021-12-07 13:11:30|12824.56|12824.56|12824.56|12824.56|12824.56|12824.56|12824.56|12824.56|0
1638882720000|2021-12-07 13:12:00|12825|12825|12825.22|12825.22|12825.22|12825.22|12825|12825|0
1638882730000|2021-12-07 13:12:10|12825|12825|12826|12826|12826|12826|12825|12825|0
1638882750000|2021-12-07 13:12:30|12826.22|12826.22|12826.78|12826.78|12826.78|12826.78|12826.22|12826.22|0
1638882760000|2021-12-07 13:12:40|12826.26|12826.26|12820.14|12820.14|12826.26|12826.26|12820.14|12820.14|0
1638882780000|2021-12-07 13:13:00|12819.88|12819.88|12819.88|12819.88|12819.88|12819.88|12819.88|12819.88|0
1638882790000|2021-12-07 13:13:10|12819.66|12819.66|12819.66|12819.66|12819.66|12819.66|12819.66|12819.66|0
1638882820000|2021-12-07 13:13:40|12820.67|12820.67|12820.67|12820.67|12820.67|12820.67|12820.67|12820.67|0
1638882830000|2021-12-07 13:13:50|12820.77|12820.77|12820.6|12820.6|12820.77|12820.77|12820.6|12820.6|0
1638882840000|2021-12-07 13:14:00|12821.12|12821.12|12821.12|12821.12|12821.12|12821.12|12821.12|12821.12|0
1638882850000|2021-12-07 13:14:10|12821.36|12821.36|12821.41|12821.41|12821.41|12821.41|12821.36|12821.36|0
1638882860000|2021-12-07 13:14:20|12821.46|12821.46|12821.46|12821.46|12821.46|12821.46|12821.46|12821.46|0
1638882870000|2021-12-07 13:14:30|12821.68|12821.68|12822.9|12822.9|12823.04|12823.04|12821.68|12821.68|0
1638882880000|2021-12-07 13:14:40|12822.45|12822.45|12822.44|12822.44|12823.12|12823.12|12822.37|12822.37|0
1638882890000|2021-12-07 13:14:50|12822.6|12822.6|12825.25|12825.25|12825.25|12825.25|12822.6|12822.6|0
1638882900000|2021-12-07 13:15:00|12825.4|12825.4|12824.19|12824.19|12825.4|12825.4|12824.06|12824.06|0
1638882910000|2021-12-07 13:15:10|12824.34|12824.34|12823.19|12823.19|12824.34|12824.34|12823.19|12823.19|0
1638882950000|2021-12-07 13:15:50|12822.37|12822.37|12822.37|12822.37|12822.37|12822.37|12822.37|12822.37|0
1638882960000|2021-12-07 13:16:00|12822.58|12822.58|12822.58|12822.58|12822.58|12822.58|12822.58|12822.58|0
1638882970000|2021-12-07 13:16:10|12822.74|12822.74|12822.87|12822.87|12822.87|12822.87|12822.74|12822.74|0
1638883000000|2021-12-07 13:16:40|12823.88|12823.88|12823.88|12823.88|12823.88|12823.88|12823.88|12823.88|0
1638883010000|2021-12-07 13:16:50|12823.69|12823.69|12823.69|12823.69|12823.69|12823.69|12823.69|12823.69|0
1638883020000|2021-12-07 13:17:00|12823.89|12823.89|12823.56|12823.56|12823.89|12823.89|12823.22|12823.22|0
1638883030000|2021-12-07 13:17:10|12823.67|12823.67|12823.47|12823.47|12823.67|12823.67|12823.24|12823.24|0
1638883040000|2021-12-07 13:17:20|12822.47|12822.47|12822.47|12822.47|12822.47|12822.47|12822.47|12822.47|0
1638883050000|2021-12-07 13:17:30|12822.11|12822.11|12821.76|12821.76|12822.11|12822.11|12821.76|12821.76|0
1638883060000|2021-12-07 13:17:40|12818.74|12818.74|12819.59|12819.59|12819.75|12819.75|12818.74|12818.74|0
1638883070000|2021-12-07 13:17:50|12819.38|12819.38|12819.59|12819.59|12819.59|12819.59|12819.38|12819.38|0
1638883080000|2021-12-07 13:18:00|12819.38|12819.38|12818.46|12818.46|12819.38|12819.38|12818.46|12818.46|0
1638883090000|2021-12-07 13:18:10|12820.47|12820.47|12820.47|12820.47|12820.47|12820.47|12820.47|12820.47|0
1638883110000|2021-12-07 13:18:30|12820.3|12820.3|12820.3|12820.3|12820.3|12820.3|12820.3|12820.3|0
1638883120000|2021-12-07 13:18:40|12816.28|12816.28|12818.29|12818.29|12818.29|12818.29|12816.28|12816.28|0
1638883160000|2021-12-07 13:19:20|12818.75|12818.75|12818.21|12818.21|12818.75|12818.75|12818.21|12818.21|0
1638883170000|2021-12-07 13:19:30|12819.22|12819.22|12819.48|12819.48|12819.48|12819.48|12819.22|12819.22|0
1638883180000|2021-12-07 13:19:40|12820.3|12820.3|12820.3|12820.3|12820.3|12820.3|12820.3|12820.3|0
1638883200000|2021-12-07 13:20:00|12820.09|12820.09|12820.09|12820.09|12820.09|12820.09|12820.09|12820.09|0
1638883220000|2021-12-07 13:20:20|12820.44|12820.44|12820.83|12820.83|12820.83|12820.83|12820.44|12820.44|0
1638883250000|2021-12-07 13:20:50|12821.04|12821.04|12821.04|12821.04|12821.04|12821.04|12821.04|12821.04|0
1638883260000|2021-12-07 13:21:00|12821.1|12821.1|12821.1|12821.1|12821.1|12821.1|12821.1|12821.1|0
1638883270000|2021-12-07 13:21:10|12822.33|12822.33|12822.33|12822.33|12822.33|12822.33|12822.33|12822.33|0
1638883290000|2021-12-07 13:21:30|12822.94|12822.94|12822.7|12822.7|12822.94|12822.94|12822.7|12822.7|0
1638883300000|2021-12-07 13:21:40|12822.78|12822.78|12822.73|12822.73|12822.78|12822.78|12822.73|12822.73|0
1638883310000|2021-12-07 13:21:50|12822.57|12822.57|12822.16|12822.16|12822.57|12822.57|12822.16|12822.16|0
1638883320000|2021-12-07 13:22:00|12821.95|12821.95|12820.89|12820.89|12821.95|12821.95|12820.89|12820.89|0
1638883330000|2021-12-07 13:22:10|12820.96|12820.96|12820.56|12820.56|12820.96|12820.96|12820.56|12820.56|0
1638883340000|2021-12-07 13:22:20|12819.74|12819.74|12820.76|12820.76|12820.76|12820.76|12819.74|12819.74|0
1638883360000|2021-12-07 13:22:40|12820.35|12820.35|12816.76|12816.76|12821.17|12821.17|12816.76|12816.76|0
1638883370000|2021-12-07 13:22:50|12816.55|12816.55|12815.73|12815.73|12816.55|12816.55|12815.73|12815.73|0
1638883380000|2021-12-07 13:23:00|12815.32|12815.32|12815.21|12815.21|12815.73|12815.73|12815.21|12815.21|0
1638883390000|2021-12-07 13:23:10|12815.62|12815.62|12815.62|12815.62|12815.62|12815.62|12815.62|12815.62|0
1638883400000|2021-12-07 13:23:20|12815.67|12815.67|12815.16|12815.16|12815.67|12815.67|12815.16|12815.16|0
1638883410000|2021-12-07 13:23:30|12816.38|12816.38|12816.38|12816.38|12816.38|12816.38|12816.38|12816.38|0
1638883430000|2021-12-07 13:23:50|12815.77|12815.77|12815.77|12815.77|12815.77|12815.77|12815.77|12815.77|0
1638883450000|2021-12-07 13:24:10|12815.64|12815.64|12816.38|12816.38|12816.38|12816.38|12815.64|12815.64|0
1638883460000|2021-12-07 13:24:20|12816.22|12816.22|12816.63|12816.63|12816.63|12816.63|12816.22|12816.22|0
1638883470000|2021-12-07 13:24:30|12817.15|12817.15|12817.37|12817.37|12817.37|12817.37|12817.15|12817.15|0
1638883480000|2021-12-07 13:24:40|12816.93|12816.93|12816.93|12816.93|12816.93|12816.93|12816.93|12816.93|0
1638883490000|2021-12-07 13:24:50|12816.72|12816.72|12816.29|12816.29|12816.72|12816.72|12816.29|12816.29|0
1638883500000|2021-12-07 13:25:00|12817.29|12817.29|12817.81|12817.81|12817.81|12817.81|12817.29|12817.29|0
1638883510000|2021-12-07 13:25:10|12817.57|12817.57|12817.57|12817.57|12817.57|12817.57|12817.57|12817.57|0
1638883520000|2021-12-07 13:25:20|12817.36|12817.36|12817.36|12817.36|12817.36|12817.36|12817.36|12817.36|0
1638883530000|2021-12-07 13:25:30|12817.77|12817.77|12817.33|12817.33|12817.77|12817.77|12817.33|12817.33|0
1638883540000|2021-12-07 13:25:40|12817.16|12817.16|12817.16|12817.16|12817.16|12817.16|12817.16|12817.16|0
1638883550000|2021-12-07 13:25:50|12816.15|12816.15|12816.15|12816.15|12816.15|12816.15|12816.15|12816.15|0
1638883560000|2021-12-07 13:26:00|12816.2|12816.2|12816.36|12816.36|12816.36|12816.36|12816.2|12816.2|0
1638883570000|2021-12-07 13:26:10|12817.59|12817.59|12816.36|12816.36|12817.59|12817.59|12816.36|12816.36|0
1638883580000|2021-12-07 13:26:20|12817.59|12817.59|12818|12818|12818|12818|12817.59|12817.59|0
1638883610000|2021-12-07 13:26:50|12818.08|12818.08|12818.15|12818.15|12818.15|12818.15|12818.08|12818.08|0
1638883620000|2021-12-07 13:27:00|12820.17|12820.17|12821.39|12821.39|12821.39|12821.39|12820.17|12820.17|0
1638883630000|2021-12-07 13:27:10|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|0
1638883640000|2021-12-07 13:27:20|12822.34|12822.34|12822.34|12822.34|12822.34|12822.34|12822.34|12822.34|0
1638883650000|2021-12-07 13:27:30|12822.5|12822.5|12822.5|12822.5|12822.5|12822.5|12822.5|12822.5|0
1638883660000|2021-12-07 13:27:40|12821.49|12821.49|12821.29|12821.29|12821.49|12821.49|12821.29|12821.29|0
1638883670000|2021-12-07 13:27:50|12821.08|12821.08|12821.08|12821.08|12821.08|12821.08|12821.08|12821.08|0
1638883680000|2021-12-07 13:28:00|12820.95|12820.95|12820.95|12820.95|12820.95|12820.95|12820.95|12820.95|0
1638883690000|2021-12-07 13:28:10|12820.82|12820.82|12820.82|12820.82|12820.82|12820.82|12820.82|12820.82|0
1638883710000|2021-12-07 13:28:30|12819.82|12819.82|12819.82|12819.82|12819.82|12819.82|12819.82|12819.82|0
1638883720000|2021-12-07 13:28:40|12819.99|12819.99|12819.99|12819.99|12819.99|12819.99|12819.99|12819.99|0
1638883740000|2021-12-07 13:29:00|12820.21|12820.21|12821.11|12821.11|12821.11|12821.11|12820.21|12820.21|0
1638883750000|2021-12-07 13:29:10|12821.35|12821.35|12821.4|12821.4|12821.4|12821.4|12821.35|12821.35|0
1638883760000|2021-12-07 13:29:20|12821.98|12821.98|12822.14|12822.14|12822.14|12822.14|12821.98|12821.98|0
1638883780000|2021-12-07 13:29:40|12822.24|12822.24|12822.24|12822.24|12822.24|12822.24|12822.24|12822.24|0
1638883800000|2021-12-07 13:30:00|12822.6|12822.6|12823.03|12823.03|12823.03|12823.03|12822.6|12822.6|0
1638883810000|2021-12-07 13:30:10|12823.25|12823.25|12823.25|12823.25|12823.25|12823.25|12823.25|12823.25|0
1638883820000|2021-12-07 13:30:20|12823.62|12823.62|12823.22|12823.22|12823.62|12823.62|12823.22|12823.22|0
1638883830000|2021-12-07 13:30:30|12823.62|12823.62|12823.01|12823.01|12823.62|12823.62|12822.81|12822.81|0
1638883860000|2021-12-07 13:31:00|12823.22|12823.22|12827.7|12827.7|12827.7|12827.7|12823.22|12823.22|0
1638883870000|2021-12-07 13:31:10|12827.89|12827.89|12827.89|12827.89|12827.89|12827.89|12827.89|12827.89|0
1638883880000|2021-12-07 13:31:20|12827.7|12827.7|12827.26|12827.26|12827.7|12827.7|12827.26|12827.26|0
1638883900000|2021-12-07 13:31:40|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|0
1638883910000|2021-12-07 13:31:50|12825.82|12825.82|12824.59|12824.59|12825.82|12825.82|12824.59|12824.59|0
1638883920000|2021-12-07 13:32:00|12824.85|12824.85|12819.06|12819.06|12824.85|12824.85|12819.06|12819.06|0
1638883930000|2021-12-07 13:32:10|12818.9|12818.9|12818.9|12818.9|12818.9|12818.9|12818.9|12818.9|0
1638883940000|2021-12-07 13:32:20|12819.14|12819.14|12819.14|12819.14|12819.14|12819.14|12819.14|12819.14|0
1638883950000|2021-12-07 13:32:30|12819.55|12819.55|12822.94|12822.94|12822.94|12822.94|12819.55|12819.55|0
1638883960000|2021-12-07 13:32:40|12823.32|12823.32|12823.1|12823.1|12823.32|12823.32|12823.1|12823.1|0
1638883970000|2021-12-07 13:32:50|12823.32|12823.32|12823.32|12823.32|12823.32|12823.32|12823.32|12823.32|0
1638883980000|2021-12-07 13:33:00|12824.13|12824.13|12826.49|12826.49|12826.49|12826.49|12824.13|12824.13|0
1638883990000|2021-12-07 13:33:10|12826.75|12826.75|12826.75|12826.75|12826.75|12826.75|12826.75|12826.75|0
1638884000000|2021-12-07 13:33:20|12825.94|12825.94|12825.94|12825.94|12825.94|12825.94|12825.94|12825.94|0
1638884010000|2021-12-07 13:33:30|12826.29|12826.29|12826.22|12826.22|12826.29|12826.29|12826.22|12826.22|0
1638884040000|2021-12-07 13:34:00|12825.95|12825.95|12826.77|12826.77|12826.77|12826.77|12825.95|12825.95|0
1638884050000|2021-12-07 13:34:10|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|0
1638884070000|2021-12-07 13:34:30|12826.6|12826.6|12827.47|12827.47|12827.47|12827.47|12826.6|12826.6|0
1638884080000|2021-12-07 13:34:40|12827.63|12827.63|12828.86|12828.86|12828.86|12828.86|12827.63|12827.63|0
1638884100000|2021-12-07 13:35:00|12828.48|12828.48|12828.48|12828.48|12828.48|12828.48|12828.48|12828.48|0
1638884110000|2021-12-07 13:35:10|12828.27|12828.27|12828.27|12828.27|12828.48|12828.48|12828.27|12828.27|0
1638884120000|2021-12-07 13:35:20|12828.19|12828.19|12828.19|12828.19|12828.19|12828.19|12828.19|12828.19|0
1638884130000|2021-12-07 13:35:30|12827.97|12827.97|12827.97|12827.97|12827.97|12827.97|12827.97|12827.97|0
1638884140000|2021-12-07 13:35:40|12827.89|12827.89|12827.48|12827.48|12827.89|12827.89|12827.48|12827.48|0
1638884150000|2021-12-07 13:35:50|12827.74|12827.74|12827.74|12827.74|12827.74|12827.74|12827.74|12827.74|0
1638884160000|2021-12-07 13:36:00|12827.91|12827.91|12827.2|12827.2|12827.91|12827.91|12827.2|12827.2|0
1638884180000|2021-12-07 13:36:20|12827.12|12827.12|12827.12|12827.12|12827.12|12827.12|12827.12|12827.12|0
1638884190000|2021-12-07 13:36:30|12827.39|12827.39|12827.39|12827.39|12827.39|12827.39|12827.39|12827.39|0
1638884200000|2021-12-07 13:36:40|12827.52|12827.52|12827.52|12827.52|12827.52|12827.52|12827.52|12827.52|0
1638884210000|2021-12-07 13:36:50|12827.73|12827.73|12827.02|12827.02|12827.73|12827.73|12827.02|12827.02|0
1638884220000|2021-12-07 13:37:00|12828.03|12828.03|12828.2|12828.2|12828.2|12828.2|12828.03|12828.03|0
1638884230000|2021-12-07 13:37:10|12827.96|12827.96|12827.96|12827.96|12827.96|12827.96|12827.96|12827.96|0
1638884240000|2021-12-07 13:37:20|12827.66|12827.66|12827.56|12827.56|12827.66|12827.66|12827.56|12827.56|0
1638884250000|2021-12-07 13:37:30|12827.48|12827.48|12827.48|12827.48|12827.48|12827.48|12827.48|12827.48|0
1638884260000|2021-12-07 13:37:40|12827.33|12827.33|12826.62|12826.62|12827.33|12827.33|12826.62|12826.62|0
1638884270000|2021-12-07 13:37:50|12826.21|12826.21|12826.21|12826.21|12826.21|12826.21|12826.21|12826.21|0
1638884280000|2021-12-07 13:38:00|12826.34|12826.34|12826.34|12826.34|12826.34|12826.34|12826.34|12826.34|0
1638884300000|2021-12-07 13:38:20|12826.7|12826.7|12826.7|12826.7|12826.7|12826.7|12826.7|12826.7|0
1638884310000|2021-12-07 13:38:30|12826.65|12826.65|12826.65|12826.65|12826.65|12826.65|12826.65|12826.65|0
1638884320000|2021-12-07 13:38:40|12826.24|12826.24|12826.07|12826.07|12826.24|12826.24|12826.07|12826.07|0
1638884330000|2021-12-07 13:38:50|12826.2|12826.2|12826.2|12826.2|12826.2|12826.2|12826.2|12826.2|0
1638884340000|2021-12-07 13:39:00|12825.98|12825.98|12825.91|12825.91|12825.98|12825.98|12825.74|12825.74|0
1638884350000|2021-12-07 13:39:10|12825.55|12825.55|12825.38|12825.38|12825.55|12825.55|12825.38|12825.38|0
1638884360000|2021-12-07 13:39:20|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|0
1638884380000|2021-12-07 13:39:40|12825.52|12825.52|12825.52|12825.52|12825.52|12825.52|12825.52|12825.52|0
1638884420000|2021-12-07 13:40:20|12824.29|12824.29|12824.29|12824.29|12824.29|12824.29|12824.29|12824.29|0
1638884440000|2021-12-07 13:40:40|12824.45|12824.45|12824.45|12824.45|12824.45|12824.45|12824.45|12824.45|0
1638884450000|2021-12-07 13:40:50|12824.04|12824.04|12824.25|12824.25|12824.25|12824.25|12824.04|12824.04|0
1638884460000|2021-12-07 13:41:00|12824.52|12824.52|12823.29|12823.29|12824.52|12824.52|12823.29|12823.29|0
1638884490000|2021-12-07 13:41:30|12822.85|12822.85|12822.85|12822.85|12822.85|12822.85|12822.85|12822.85|0
1638884500000|2021-12-07 13:41:40|12823.86|12823.86|12824.27|12824.27|12824.27|12824.27|12823.86|12823.86|0
1638884510000|2021-12-07 13:41:50|12824.68|12824.68|12825.08|12825.08|12825.08|12825.08|12824.68|12824.68|0
1638884520000|2021-12-07 13:42:00|12826.32|12826.32|12827.15|12827.15|12827.32|12827.32|12826.32|12826.32|0
1638884550000|2021-12-07 13:42:30|12827.31|12827.31|12827.52|12827.52|12828.09|12828.09|12827.31|12827.31|0
1638884580000|2021-12-07 13:43:00|12828.04|12828.04|12828.25|12828.25|12828.25|12828.25|12828.04|12828.04|0
1638884590000|2021-12-07 13:43:10|12828.47|12828.47|12828.03|12828.03|12828.55|12828.55|12828.03|12828.03|0
1638884600000|2021-12-07 13:43:20|12827.95|12827.95|12828.26|12828.26|12828.41|12828.41|12827.95|12827.95|0
1638884610000|2021-12-07 13:43:30|12828.49|12828.49|12828.34|12828.34|12828.49|12828.49|12828.34|12828.34|0
1638884620000|2021-12-07 13:43:40|12828.26|12828.26|12828.26|12828.26|12828.26|12828.26|12828.26|12828.26|0
1638884630000|2021-12-07 13:43:50|12828.49|12828.49|12828.49|12828.49|12828.49|12828.49|12828.49|12828.49|0
1638884640000|2021-12-07 13:44:00|12828.71|12828.71|12829.93|12829.93|12830.28|12830.28|12828.71|12828.71|0
1638884650000|2021-12-07 13:44:10|12830.15|12830.15|12830.58|12830.58|12830.58|12830.58|12830.15|12830.15|0
1638884660000|2021-12-07 13:44:20|12830.74|12830.74|12831.97|12831.97|12831.97|12831.97|12830.74|12830.74|0
1638884680000|2021-12-07 13:44:40|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|0
1638884700000|2021-12-07 13:45:00|12832.05|12832.05|12833.13|12833.13|12833.13|12833.13|12832.05|12832.05|0
1638884710000|2021-12-07 13:45:10|12833.65|12833.65|12833.65|12833.65|12833.65|12833.65|12833.65|12833.65|0
1638884730000|2021-12-07 13:45:30|12833.43|12833.43|12833.79|12833.79|12833.79|12833.79|12833.43|12833.43|0
1638884740000|2021-12-07 13:45:40|12834.22|12834.22|12833.65|12833.65|12834.87|12834.87|12833.65|12833.65|0
1638884760000|2021-12-07 13:46:00|12834.67|12834.67|12839.4|12839.4|12839.4|12839.4|12834.67|12834.67|0
1638884770000|2021-12-07 13:46:10|12840.63|12840.63|12841.32|12841.32|12841.56|12841.56|12840.63|12840.63|0
1638884780000|2021-12-07 13:46:20|12842.55|12842.55|12842.55|12842.55|12842.55|12842.55|12841.32|12841.32|0
1638884790000|2021-12-07 13:46:30|12842.39|12842.39|12842.39|12842.39|12842.39|12842.39|12842.39|12842.39|0
1638884800000|2021-12-07 13:46:40|12842.56|12842.56|12843.44|12843.44|12843.44|12843.44|12842.56|12842.56|0
1638884820000|2021-12-07 13:47:00|12842.21|12842.21|12842.21|12842.21|12842.21|12842.21|12842.21|12842.21|0
1638884830000|2021-12-07 13:47:10|12843.21|12843.21|12845.22|12845.22|12845.22|12845.22|12843.21|12843.21|0
1638884840000|2021-12-07 13:47:20|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|0
1638884860000|2021-12-07 13:47:40|12845.09|12845.09|12845.09|12845.09|12845.09|12845.09|12845.09|12845.09|0
1638884870000|2021-12-07 13:47:50|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|0
1638884880000|2021-12-07 13:48:00|12845.17|12845.17|12845|12845|12845.17|12845.17|12845|12845|0
1638884890000|2021-12-07 13:48:10|12844.83|12844.83|12845.98|12845.98|12845.98|12845.98|12844.75|12844.75|0
1638884900000|2021-12-07 13:48:20|12845.96|12845.96|12845.96|12845.96|12845.96|12845.96|12845.96|12845.96|0
1638884910000|2021-12-07 13:48:30|12846.13|12846.13|12846.13|12846.13|12846.13|12846.13|12846.13|12846.13|0
1638884930000|2021-12-07 13:48:50|12845.82|12845.82|12845.82|12845.82|12845.82|12845.82|12845.82|12845.82|0
1638884940000|2021-12-07 13:49:00|12846|12846|12846|12846|12846|12846|12846|12846|0
1638884950000|2021-12-07 13:49:10|12846.17|12846.17|12846.69|12846.69|12846.69|12846.69|12846.17|12846.17|0
1638884960000|2021-12-07 13:49:20|12846.77|12846.77|12846.77|12846.77|12846.77|12846.77|12846.77|12846.77|0
1638884980000|2021-12-07 13:49:40|12848|12848|12846.77|12846.77|12848|12848|12846.77|12846.77|0
1638885000000|2021-12-07 13:50:00|12843.94|12843.94|12843.83|12843.83|12844.18|12844.18|12843.77|12843.77|0
1638885020000|2021-12-07 13:50:20|12844|12844|12844|12844|12844|12844|12844|12844|0
1638885030000|2021-12-07 13:50:30|12843.83|12843.83|12843.83|12843.83|12843.83|12843.83|12843.83|12843.83|0
1638885040000|2021-12-07 13:50:40|12842.59|12842.59|12842.42|12842.42|12842.59|12842.59|12842.42|12842.42|0
1638885050000|2021-12-07 13:50:50|12842.07|12842.07|12842.07|12842.07|12842.07|12842.07|12842.07|12842.07|0
1638885060000|2021-12-07 13:51:00|12842.23|12842.23|12842.23|12842.23|12842.23|12842.23|12842.23|12842.23|0
1638885070000|2021-12-07 13:51:10|12842.45|12842.45|12841.88|12841.88|12842.45|12842.45|12841.88|12841.88|0
1638885090000|2021-12-07 13:51:30|12842.04|12842.04|12842.04|12842.04|12842.04|12842.04|12842.04|12842.04|0
1638885100000|2021-12-07 13:51:40|12841.84|12841.84|12841.84|12841.84|12841.84|12841.84|12841.84|12841.84|0
1638885110000|2021-12-07 13:51:50|12841.76|12841.76|12841.76|12841.76|12841.76|12841.76|12841.76|12841.76|0
1638885120000|2021-12-07 13:52:00|12842.99|12842.99|12843.16|12843.16|12843.16|12843.16|12842.99|12842.99|0
1638885130000|2021-12-07 13:52:10|12842.75|12842.75|12842.75|12842.75|12842.75|12842.75|12842.75|12842.75|0
1638885140000|2021-12-07 13:52:20|12842.67|12842.67|12841.86|12841.86|12842.67|12842.67|12841.86|12841.86|0
1638885150000|2021-12-07 13:52:30|12842.26|12842.26|12842.26|12842.26|12842.26|12842.26|12842.26|12842.26|0
1638885160000|2021-12-07 13:52:40|12841.86|12841.86|12838.91|12838.91|12841.86|12841.86|12838.91|12838.91|0
1638885170000|2021-12-07 13:52:50|12839.3|12839.3|12839.15|12839.15|12839.3|12839.3|12839.15|12839.15|0
1638885180000|2021-12-07 13:53:00|12838.79|12838.79|12839.06|12839.06|12839.06|12839.06|12838.79|12838.79|0
1638885190000|2021-12-07 13:53:10|12838.73|12838.73|12838.73|12838.73|12838.73|12838.73|12838.56|12838.56|0
1638885200000|2021-12-07 13:53:20|12838.3|12838.3|12838.82|12838.82|12838.82|12838.82|12838.3|12838.3|0
1638885210000|2021-12-07 13:53:30|12838.89|12838.89|12838.89|12838.89|12838.89|12838.89|12838.89|12838.89|0
1638885240000|2021-12-07 13:54:00|12837.66|12837.66|12837.25|12837.25|12837.66|12837.66|12837.25|12837.25|0
1638885250000|2021-12-07 13:54:10|12836.91|12836.91|12836.91|12836.91|12836.91|12836.91|12836.91|12836.91|0
1638885260000|2021-12-07 13:54:20|12835.68|12835.68|12835.68|12835.68|12835.68|12835.68|12835.68|12835.68|0
1638885280000|2021-12-07 13:54:40|12835.63|12835.63|12836.86|12836.86|12836.86|12836.86|12835.63|12835.63|0
1638885290000|2021-12-07 13:54:50|12836.65|12836.65|12836.98|12836.98|12836.98|12836.98|12836.45|12836.45|0
1638885300000|2021-12-07 13:55:00|12838.99|12838.99|12838.99|12838.99|12838.99|12838.99|12838.99|12838.99|0
1638885310000|2021-12-07 13:55:10|12839.16|12839.16|12839.16|12839.16|12839.16|12839.16|12839.16|12839.16|0
1638885350000|2021-12-07 13:55:50|12838.94|12838.94|12839.16|12839.16|12839.16|12839.16|12838.94|12838.94|0
1638885360000|2021-12-07 13:56:00|12839.32|12839.32|12839.32|12839.32|12839.32|12839.32|12839.32|12839.32|0
1638885370000|2021-12-07 13:56:10|12839.24|12839.24|12839.24|12839.24|12839.24|12839.24|12839.24|12839.24|0
1638885390000|2021-12-07 13:56:30|12838.24|12838.24|12838.24|12838.24|12838.24|12838.24|12838.24|12838.24|0
1638885400000|2021-12-07 13:56:40|12838.16|12838.16|12838.85|12838.85|12838.85|12838.85|12838.16|12838.16|0
1638885410000|2021-12-07 13:56:50|12839.12|12839.12|12839.12|12839.12|12839.12|12839.12|12839.12|12839.12|0
1638885420000|2021-12-07 13:57:00|12839.2|12839.2|12839.2|12839.2|12839.2|12839.2|12839.2|12839.2|0
1638885430000|2021-12-07 13:57:10|12839.85|12839.85|12839.91|12839.91|12840.06|12840.06|12839.85|12839.85|0
1638885480000|2021-12-07 13:58:00|12839.39|12839.39|12839.39|12839.39|12839.39|12839.39|12839.39|12839.39|0
1638885510000|2021-12-07 13:58:30|12839.23|12839.23|12839.23|12839.23|12839.23|12839.23|12839.23|12839.23|0
1638885530000|2021-12-07 13:58:50|12839.15|12839.15|12839.15|12839.15|12839.15|12839.15|12839.15|12839.15|0
1638885540000|2021-12-07 13:59:00|12839.5|12839.5|12838.49|12838.49|12839.5|12839.5|12838.49|12838.49|0
1638885560000|2021-12-07 13:59:20|12838.25|12838.25|12838.25|12838.25|12838.25|12838.25|12837.02|12837.02|0
1638885570000|2021-12-07 13:59:30|12837.91|12837.91|12836.14|12836.14|12837.91|12837.91|12836.14|12836.14|0
1638885580000|2021-12-07 13:59:40|12836.12|12836.12|12834.6|12834.6|12836.12|12836.12|12834.6|12834.6|0
1638885600000|2021-12-07 14:00:00|12834.33|12834.33|12836.1|12836.1|12836.1|12836.1|12834.33|12834.33|0
1638885610000|2021-12-07 14:00:10|12836.18|12836.18|12836.01|12836.01|12836.18|12836.18|12836.01|12836.01|0
1638885620000|2021-12-07 14:00:20|12835.84|12835.84|12835.84|12835.84|12835.84|12835.84|12835.84|12835.84|0
1638885650000|2021-12-07 14:00:50|12836.01|12836.01|12835.01|12835.01|12836.01|12836.01|12835.01|12835.01|0
1638885660000|2021-12-07 14:01:00|12835.35|12835.35|12835.18|12835.18|12835.35|12835.35|12835.18|12835.18|0
1638885670000|2021-12-07 14:01:10|12836.18|12836.18|12836.67|12836.67|12836.67|12836.67|12836.18|12836.18|0
1638885690000|2021-12-07 14:01:30|12836.52|12836.52|12836.28|12836.28|12836.52|12836.52|12836.28|12836.28|0
1638885700000|2021-12-07 14:01:40|12835.97|12835.97|12835.8|12835.8|12835.97|12835.97|12835.8|12835.8|0
1638885710000|2021-12-07 14:01:50|12835.63|12835.63|12835.32|12835.32|12835.63|12835.63|12835.32|12835.32|0
1638885720000|2021-12-07 14:02:00|12836.55|12836.55|12837.61|12837.61|12837.78|12837.78|12836.55|12836.55|0
1638885740000|2021-12-07 14:02:20|12836.37|12836.37|12836.55|12836.55|12836.55|12836.55|12836.37|12836.37|0
1638885750000|2021-12-07 14:02:30|12835.54|12835.54|12835.54|12835.54|12835.54|12835.54|12835.54|12835.54|0
1638885760000|2021-12-07 14:02:40|12835.13|12835.13|12835.13|12835.13|12835.13|12835.13|12835.13|12835.13|0
1638885770000|2021-12-07 14:02:50|12834.08|12834.08|12833|12833|12834.08|12834.08|12832.75|12832.75|0
1638885780000|2021-12-07 14:03:00|12834.01|12834.01|12834.35|12834.35|12834.81|12834.81|12834.01|12834.01|0
1638885790000|2021-12-07 14:03:10|12834.13|12834.13|12834.13|12834.13|12834.13|12834.13|12834.13|12834.13|0
1638885820000|2021-12-07 14:03:40|12834.3|12834.3|12834.3|12834.3|12834.3|12834.3|12834.3|12834.3|0
1638885830000|2021-12-07 14:03:50|12834.42|12834.42|12833.2|12833.2|12834.42|12834.42|12833.2|12833.2|0
1638885840000|2021-12-07 14:04:00|12834.2|12834.2|12834.05|12834.05|12834.2|12834.2|12834.05|12834.05|0
1638885850000|2021-12-07 14:04:10|12835.05|12835.05|12835.05|12835.05|12835.05|12835.05|12835.05|12835.05|0
1638885860000|2021-12-07 14:04:20|12835.13|12835.13|12835.21|12835.21|12835.29|12835.29|12835.13|12835.13|0
1638885890000|2021-12-07 14:04:50|12836.22|12836.22|12836.22|12836.22|12836.39|12836.39|12836.22|12836.22|0
1638885900000|2021-12-07 14:05:00|12836.05|12836.05|12835.06|12835.06|12836.05|12836.05|12834.87|12834.87|0
1638885920000|2021-12-07 14:05:20|12835.23|12835.23|12835.23|12835.23|12835.23|12835.23|12835.23|12835.23|0
1638885940000|2021-12-07 14:05:40|12835.44|12835.44|12835.82|12835.82|12835.82|12835.82|12835.44|12835.44|0
1638885950000|2021-12-07 14:05:50|12837.05|12837.05|12837.05|12837.05|12837.05|12837.05|12837.05|12837.05|0
1638885960000|2021-12-07 14:06:00|12836.85|12836.85|12836.85|12836.85|12836.85|12836.85|12836.85|12836.85|0
1638885970000|2021-12-07 14:06:10|12837|12837|12836.93|12836.93|12837|12837|12836.93|12836.93|0
1638885980000|2021-12-07 14:06:20|12837.14|12837.14|12837.36|12837.36|12837.36|12837.36|12837.14|12837.14|0
1638886000000|2021-12-07 14:06:40|12836.85|12836.85|12837.33|12837.33|12837.33|12837.33|12836.85|12836.85|0
1638886010000|2021-12-07 14:06:50|12837.49|12837.49|12837.33|12837.33|12837.49|12837.49|12837.33|12837.33|0
1638886020000|2021-12-07 14:07:00|12837.16|12837.16|12837.16|12837.16|12837.16|12837.16|12837.16|12837.16|0
1638886030000|2021-12-07 14:07:10|12837.11|12837.11|12837.11|12837.11|12837.28|12837.28|12837.11|12837.11|0
1638886040000|2021-12-07 14:07:20|12836.95|12836.95|12836.95|12836.95|12836.95|12836.95|12836.95|12836.95|0
1638886050000|2021-12-07 14:07:30|12836.78|12836.78|12836.86|12836.86|12836.86|12836.86|12836.56|12836.56|0
1638886060000|2021-12-07 14:07:40|12836.64|12836.64|12836.86|12836.86|12836.86|12836.86|12835.27|12835.27|0
1638886070000|2021-12-07 14:07:50|12836.69|12836.69|12836.69|12836.69|12836.69|12836.69|12836.69|12836.69|0
1638886090000|2021-12-07 14:08:10|12836.91|12836.91|12837.56|12837.56|12837.56|12837.56|12836.91|12836.91|0
1638886120000|2021-12-07 14:08:40|12838.08|12838.08|12837.9|12837.9|12838.08|12838.08|12837.9|12837.9|0
1638886130000|2021-12-07 14:08:50|12838.23|12838.23|12838.23|12838.23|12838.23|12838.23|12838.23|12838.23|0
1638886140000|2021-12-07 14:09:00|12838.59|12838.59|12838.43|12838.43|12838.59|12838.59|12838.35|12838.35|0
1638886200000|2021-12-07 14:10:00|12838.69|12838.69|12838.69|12838.69|12838.69|12838.69|12838.69|12838.69|0
1638886220000|2021-12-07 14:10:20|12838.42|12838.42|12838.25|12838.25|12838.42|12838.42|12838.25|12838.25|0
1638886250000|2021-12-07 14:10:50|12838.41|12838.41|12838.77|12838.77|12838.77|12838.77|12838.41|12838.41|0
1638886260000|2021-12-07 14:11:00|12839.12|12839.12|12839.28|12839.28|12839.28|12839.28|12839.12|12839.12|0
1638886300000|2021-12-07 14:11:40|12839.38|12839.38|12839.38|12839.38|12839.38|12839.38|12839.38|12839.38|0
1638886310000|2021-12-07 14:11:50|12839.46|12839.46|12839.38|12839.38|12839.46|12839.46|12839.38|12839.38|0
1638886320000|2021-12-07 14:12:00|12838.15|12838.15|12838.24|12838.24|12838.24|12838.24|12838.07|12838.07|0
1638886330000|2021-12-07 14:12:10|12838.41|12838.41|12838.41|12838.41|12838.41|12838.41|12838.41|12838.41|0
1638886350000|2021-12-07 14:12:30|12838.05|12838.05|12838.05|12838.05|12838.05|12838.05|12838.05|12838.05|0
1638886360000|2021-12-07 14:12:40|12837.64|12837.64|12837.64|12837.64|12837.64|12837.64|12837.64|12837.64|0
1638886370000|2021-12-07 14:12:50|12837.48|12837.48|12837.7|12837.7|12837.7|12837.7|12837.48|12837.48|0
1638886380000|2021-12-07 14:13:00|12837.96|12837.96|12837.96|12837.96|12837.96|12837.96|12837.96|12837.96|0
1638886390000|2021-12-07 14:13:10|12838.01|12838.01|12838.01|12838.01|12838.01|12838.01|12838.01|12838.01|0
1638886420000|2021-12-07 14:13:40|12838.18|12838.18|12838.01|12838.01|12838.18|12838.18|12838.01|12838.01|0
1638886430000|2021-12-07 14:13:50|12838.06|12838.06|12837.68|12837.68|12838.06|12838.06|12837.68|12837.68|0
1638886440000|2021-12-07 14:14:00|12837.89|12837.89|12838.05|12838.05|12838.05|12838.05|12837.89|12837.89|0
1638886450000|2021-12-07 14:14:10|12837.14|12837.14|12836.27|12836.27|12837.14|12837.14|12836.27|12836.27|0
1638886460000|2021-12-07 14:14:20|12835.27|12835.27|12832.95|12832.95|12835.27|12835.27|12832.95|12832.95|0
1638886470000|2021-12-07 14:14:30|12833.02|12833.02|12830.43|12830.43|12833.1|12833.1|12830.27|12830.27|0
1638886480000|2021-12-07 14:14:40|12830.5|12830.5|12830.24|12830.24|12830.5|12830.5|12830.24|12830.24|0
1638886490000|2021-12-07 14:14:50|12830.07|12830.07|12830.07|12830.07|12830.07|12830.07|12830.07|12830.07|0
1638886500000|2021-12-07 14:15:00|12830.24|12830.24|12830.24|12830.24|12830.24|12830.24|12830.24|12830.24|0
1638886510000|2021-12-07 14:15:10|12830.08|12830.08|12830.35|12830.35|12830.35|12830.35|12830.08|12830.08|0
1638886520000|2021-12-07 14:15:20|12830.13|12830.13|12830.13|12830.13|12830.13|12830.13|12830.13|12830.13|0
1638886550000|2021-12-07 14:15:50|12830.18|12830.18|12830.18|12830.18|12830.28|12830.28|12830.18|12830.18|0
1638886560000|2021-12-07 14:16:00|12831.41|12831.41|12831.41|12831.41|12831.41|12831.41|12831.41|12831.41|0
1638886570000|2021-12-07 14:16:10|12832.42|12832.42|12832.59|12832.59|12832.59|12832.59|12832.42|12832.42|0
1638886580000|2021-12-07 14:16:20|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|12831.46|12831.46|0
1638886590000|2021-12-07 14:16:30|12832.59|12832.59|12833.59|12833.59|12833.59|12833.59|12832.59|12832.59|0
1638886610000|2021-12-07 14:16:50|12833.26|12833.26|12833.26|12833.26|12833.26|12833.26|12833.26|12833.26|0
1638886670000|2021-12-07 14:17:50|12833.05|12833.05|12833.05|12833.05|12833.05|12833.05|12833.05|12833.05|0
1638886680000|2021-12-07 14:18:00|12833.15|12833.15|12832.64|12832.64|12833.15|12833.15|12832.64|12832.64|0
1638886690000|2021-12-07 14:18:10|12832.79|12832.79|12830.88|12830.88|12832.89|12832.89|12830.88|12830.88|0
1638886710000|2021-12-07 14:18:30|12830.93|12830.93|12830.93|12830.93|12830.93|12830.93|12830.93|12830.93|0
1638886720000|2021-12-07 14:18:40|12830.69|12830.69|12830.28|12830.28|12830.69|12830.69|12830.28|12830.28|0
1638886750000|2021-12-07 14:19:10|12829.77|12829.77|12829.77|12829.77|12829.77|12829.77|12829.77|12829.77|0
1638886760000|2021-12-07 14:19:20|12828.54|12828.54|12828.54|12828.54|12828.54|12828.54|12828.54|12828.54|0
1638886780000|2021-12-07 14:19:40|12828.95|12828.95|12828.59|12828.59|12828.95|12828.95|12828.59|12828.59|0
1638886800000|2021-12-07 14:20:00|12828.49|12828.49|12827.69|12827.69|12828.49|12828.49|12827.69|12827.69|0
1638886850000|2021-12-07 14:20:50|12828.69|12828.69|12828.69|12828.69|12828.69|12828.69|12828.69|12828.69|0
1638886860000|2021-12-07 14:21:00|12828.04|12828.04|12826.59|12826.59|12828.04|12828.04|12826.59|12826.59|0
1638886910000|2021-12-07 14:21:50|12826.67|12826.67|12825.67|12825.67|12826.67|12826.67|12825.67|12825.67|0
1638886920000|2021-12-07 14:22:00|12825.91|12825.91|12825.91|12825.91|12825.91|12825.91|12825.91|12825.91|0
1638886940000|2021-12-07 14:22:20|12826.42|12826.42|12827.71|12827.71|12828.94|12828.94|12826.35|12826.35|0
1638886960000|2021-12-07 14:22:40|12826.48|12826.48|12824.79|12824.79|12826.48|12826.48|12824.79|12824.79|0
1638886970000|2021-12-07 14:22:50|12824.96|12824.96|12824.96|12824.96|12826.19|12826.19|12824.96|12824.96|0
1638886990000|2021-12-07 14:23:10|12825.12|12825.12|12825.12|12825.12|12825.12|12825.12|12825.12|12825.12|0
1638887010000|2021-12-07 14:23:30|12825.28|12825.28|12825.44|12825.44|12825.44|12825.44|12825.28|12825.28|0
1638887020000|2021-12-07 14:23:40|12826.44|12826.44|12826.61|12826.61|12826.61|12826.61|12826.44|12826.44|0
1638887040000|2021-12-07 14:24:00|12826.35|12826.35|12826.88|12826.88|12826.88|12826.88|12826.35|12826.35|0
1638887060000|2021-12-07 14:24:20|12827.04|12827.04|12827.04|12827.04|12827.04|12827.04|12827.04|12827.04|0
1638887080000|2021-12-07 14:24:40|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|0
1638887100000|2021-12-07 14:25:00|12825.64|12825.64|12825.08|12825.08|12825.64|12825.64|12822.62|12822.62|0
1638887110000|2021-12-07 14:25:10|12824.77|12824.77|12825.55|12825.55|12825.55|12825.55|12823.54|12823.54|0
1638887120000|2021-12-07 14:25:20|12825.25|12825.25|12825.08|12825.08|12825.25|12825.25|12825.08|12825.08|0
1638887140000|2021-12-07 14:25:40|12825.23|12825.23|12822.95|12822.95|12825.23|12825.23|12822.95|12822.95|0
1638887160000|2021-12-07 14:26:00|12823.12|12823.12|12823.12|12823.12|12823.12|12823.12|12823.12|12823.12|0
1638887170000|2021-12-07 14:26:10|12822.96|12822.96|12822.64|12822.64|12822.96|12822.96|12822.64|12822.64|0
1638887180000|2021-12-07 14:26:20|12822.21|12822.21|12822.21|12822.21|12822.21|12822.21|12822.21|12822.21|0
1638887190000|2021-12-07 14:26:30|12821.8|12821.8|12820.44|12820.44|12821.8|12821.8|12820.44|12820.44|0
1638887220000|2021-12-07 14:27:00|12819.21|12819.21|12819.04|12819.04|12819.21|12819.21|12819.04|12819.04|0
1638887240000|2021-12-07 14:27:20|12819.27|12819.27|12819.27|12819.27|12819.27|12819.27|12819.27|12819.27|0
1638887250000|2021-12-07 14:27:30|12818.04|12818.04|12816.81|12816.81|12818.04|12818.04|12816.81|12816.81|0
1638887270000|2021-12-07 14:27:50|12816.6|12816.6|12818.84|12818.84|12819.06|12819.06|12816.6|12816.6|0
1638887280000|2021-12-07 14:28:00|12819.36|12819.36|12819.36|12819.36|12819.53|12819.53|12819.36|12819.36|0
1638887290000|2021-12-07 14:28:10|12820.59|12820.59|12819.71|12819.71|12820.94|12820.94|12819.71|12819.71|0
1638887300000|2021-12-07 14:28:20|12819.5|12819.5|12818.93|12818.93|12819.5|12819.5|12818.93|12818.93|0
1638887310000|2021-12-07 14:28:30|12818.85|12818.85|12818.85|12818.85|12818.85|12818.85|12818.85|12818.85|0
1638887320000|2021-12-07 14:28:40|12817.84|12817.84|12817.84|12817.84|12817.84|12817.84|12817.84|12817.84|0
1638887330000|2021-12-07 14:28:50|12818.06|12818.06|12818.06|12818.06|12818.06|12818.06|12818.06|12818.06|0
1638887340000|2021-12-07 14:29:00|12817.91|12817.91|12817.91|12817.91|12817.91|12817.91|12817.91|12817.91|0
1638887390000|2021-12-07 14:29:50|12816.9|12816.9|12816.9|12816.9|12816.9|12816.9|12816.9|12816.9|0
1638887400000|2021-12-07 14:30:00|12818.13|12818.13|12827.07|12827.07|12827.07|12827.07|12818.13|12818.13|0
1638887410000|2021-12-07 14:30:10|12826.7|12826.7|12828.93|12828.93|12828.93|12828.93|12826.7|12826.7|0
1638887420000|2021-12-07 14:30:20|12828.28|12828.28|12829.7|12829.7|12829.86|12829.86|12828.28|12828.28|0
1638887430000|2021-12-07 14:30:30|12831.52|12831.52|12831.11|12831.11|12831.52|12831.52|12831.11|12831.11|0
1638887440000|2021-12-07 14:30:40|12830.11|12830.11|12828.75|12828.75|12830.11|12830.11|12828.75|12828.75|0
1638887450000|2021-12-07 14:30:50|12828.13|12828.13|12828.13|12828.13|12828.13|12828.13|12828.13|12828.13|0
1638887460000|2021-12-07 14:31:00|12829.36|12829.36|12830.24|12830.24|12831.47|12831.47|12829.01|12829.01|0
1638887470000|2021-12-07 14:31:10|12830.04|12830.04|12828.86|12828.86|12830.04|12830.04|12827.63|12827.63|0
1638887490000|2021-12-07 14:31:30|12829.16|12829.16|12828.35|12828.35|12829.42|12829.42|12828.35|12828.35|0
1638887500000|2021-12-07 14:31:40|12829.59|12829.59|12830.82|12830.82|12830.82|12830.82|12829.59|12829.59|0
1638887510000|2021-12-07 14:31:50|12829.59|12829.59|12829.81|12829.81|12830.82|12830.82|12829.59|12829.59|0
1638887520000|2021-12-07 14:32:00|12828.58|12828.58|12829.81|12829.81|12829.81|12829.81|12828.58|12828.58|0
1638887540000|2021-12-07 14:32:20|12829.98|12829.98|12829.98|12829.98|12831.21|12831.21|12829.98|12829.98|0
1638887550000|2021-12-07 14:32:30|12831.21|12831.21|12831.21|12831.21|12831.21|12831.21|12831.21|12831.21|0
1638887560000|2021-12-07 14:32:40|12829.98|12829.98|12828.75|12828.75|12829.98|12829.98|12828.75|12828.75|0
1638887570000|2021-12-07 14:32:50|12827.52|12827.52|12828.53|12828.53|12828.53|12828.53|12827.52|12827.52|0
1638887580000|2021-12-07 14:33:00|12829.76|12829.76|12828.88|12828.88|12829.76|12829.76|12828.53|12828.53|0
1638887600000|2021-12-07 14:33:20|12829.89|12829.89|12832.35|12832.35|12832.35|12832.35|12829.89|12829.89|0
1638887620000|2021-12-07 14:33:40|12831.34|12831.34|12830.11|12830.11|12831.34|12831.34|12830.11|12830.11|0
1638887630000|2021-12-07 14:33:50|12828.88|12828.88|12828.88|12828.88|12828.88|12828.88|12828.88|12828.88|0
1638887640000|2021-12-07 14:34:00|12827.65|12827.65|12827.65|12827.65|12827.65|12827.65|12827.65|12827.65|0
1638887650000|2021-12-07 14:34:10|12825.23|12825.23|12820.88|12820.88|12825.23|12825.23|12820.88|12820.88|0
1638887660000|2021-12-07 14:34:20|12821.89|12821.89|12821.89|12821.89|12823.25|12823.25|12821.89|12821.89|0
1638887670000|2021-12-07 14:34:30|12821.72|12821.72|12822.07|12822.07|12822.07|12822.07|12821.72|12821.72|0
1638887680000|2021-12-07 14:34:40|12823.08|12823.08|12823.41|12823.41|12823.41|12823.41|12823.08|12823.08|0
1638887690000|2021-12-07 14:34:50|12823.28|12823.28|12822.62|12822.62|12823.28|12823.28|12822.27|12822.27|0
1638887700000|2021-12-07 14:35:00|12822.38|12822.38|12822.11|12822.11|12822.38|12822.38|12822.11|12822.11|0
1638887710000|2021-12-07 14:35:10|12821.6|12821.6|12820.36|12820.36|12821.6|12821.6|12820.36|12820.36|0
1638887720000|2021-12-07 14:35:20|12819.93|12819.93|12820.1|12820.1|12820.1|12820.1|12819.93|12819.93|0
1638887730000|2021-12-07 14:35:30|12821.33|12821.33|12821.43|12821.43|12821.43|12821.43|12821.13|12821.13|0
1638887740000|2021-12-07 14:35:40|12822.85|12822.85|12822.69|12822.69|12822.85|12822.85|12822.69|12822.69|0
1638887750000|2021-12-07 14:35:50|12822.58|12822.58|12822.58|12822.58|12822.58|12822.58|12822.58|12822.58|0
1638887770000|2021-12-07 14:36:10|12821.57|12821.57|12821.57|12821.57|12821.57|12821.57|12821.57|12821.57|0
1638887780000|2021-12-07 14:36:20|12820.34|12820.34|12817.69|12817.69|12820.34|12820.34|12817.69|12817.69|0
1638887790000|2021-12-07 14:36:30|12817.77|12817.77|12817.47|12817.47|12818.46|12818.46|12817.23|12817.23|0
1638887820000|2021-12-07 14:37:00|12817.81|12817.81|12817.46|12817.46|12817.98|12817.98|12817.46|12817.46|0
1638887830000|2021-12-07 14:37:10|12817.5|12817.5|12817.5|12817.5|12817.5|12817.5|12817.5|12817.5|0
1638887850000|2021-12-07 14:37:30|12817.09|12817.09|12814.74|12814.74|12817.09|12817.09|12814.59|12814.59|0
1638887860000|2021-12-07 14:37:40|12813.74|12813.74|12813.47|12813.47|12813.74|12813.74|12813.47|12813.47|0
1638887870000|2021-12-07 14:37:50|12813.68|12813.68|12815.69|12815.69|12815.69|12815.69|12813.68|12813.68|0
1638887880000|2021-12-07 14:38:00|12816.51|12816.51|12819.74|12819.74|12819.9|12819.9|12816.51|12816.51|0
1638887900000|2021-12-07 14:38:20|12819.9|12819.9|12818.96|12818.96|12819.9|12819.9|12818.62|12818.62|0
1638887910000|2021-12-07 14:38:30|12817.73|12817.73|12819.01|12819.01|12819.01|12819.01|12817.73|12817.73|0
1638887940000|2021-12-07 14:39:00|12818.84|12818.84|12818.84|12818.84|12818.84|12818.84|12818.84|12818.84|0
1638887950000|2021-12-07 14:39:10|12818.4|12818.4|12818.23|12818.23|12818.4|12818.4|12818.23|12818.23|0
1638887970000|2021-12-07 14:39:30|12819.24|12819.24|12820.79|12820.79|12822.02|12822.02|12819.24|12819.24|0
1638887980000|2021-12-07 14:39:40|12820.38|12820.38|12820.38|12820.38|12820.38|12820.38|12820.38|12820.38|0
1638888000000|2021-12-07 14:40:00|12821.39|12821.39|12821.98|12821.98|12822.15|12822.15|12821.39|12821.39|0
1638888010000|2021-12-07 14:40:10|12821.63|12821.63|12821.32|12821.32|12821.68|12821.68|12821.32|12821.32|0
1638888020000|2021-12-07 14:40:20|12821.97|12821.97|12822.19|12822.19|12822.19|12822.19|12821.97|12821.97|0
1638888030000|2021-12-07 14:40:30|12821.18|12821.18|12821.24|12821.24|12821.24|12821.24|12821.18|12821.18|0
1638888040000|2021-12-07 14:40:40|12820.7|12820.7|12820.44|12820.44|12820.7|12820.7|12820.44|12820.44|0
1638888060000|2021-12-07 14:41:00|12821.44|12821.44|12821.44|12821.44|12821.44|12821.44|12821.44|12821.44|0
1638888090000|2021-12-07 14:41:30|12821.5|12821.5|12821.5|12821.5|12821.5|12821.5|12821.5|12821.5|0
1638888100000|2021-12-07 14:41:40|12823.86|12823.86|12824.19|12824.19|12824.27|12824.27|12823.86|12823.86|0
1638888110000|2021-12-07 14:41:50|12824.04|12824.04|12825.97|12825.97|12825.97|12825.97|12823.96|12823.96|0
1638888120000|2021-12-07 14:42:00|12825.87|12825.87|12828.08|12828.08|12828.35|12828.35|12825.87|12825.87|0
1638888130000|2021-12-07 14:42:10|12826.67|12826.67|12826.67|12826.67|12826.67|12826.67|12826.67|12826.67|0
1638888140000|2021-12-07 14:42:20|12827.73|12827.73|12827.94|12827.94|12827.94|12827.94|12827.73|12827.73|0
1638888150000|2021-12-07 14:42:30|12828.29|12828.29|12828.48|12828.48|12828.48|12828.48|12828.29|12828.29|0
1638888160000|2021-12-07 14:42:40|12828.53|12828.53|12828.53|12828.53|12828.53|12828.53|12828.53|12828.53|0
1638888170000|2021-12-07 14:42:50|12828.75|12828.75|12828.75|12828.75|12828.75|12828.75|12828.75|12828.75|0
1638888180000|2021-12-07 14:43:00|12828.96|12828.96|12833.83|12833.83|12833.83|12833.83|12828.96|12828.96|0
1638888190000|2021-12-07 14:43:10|12833.92|12833.92|12832.69|12832.69|12833.92|12833.92|12832.69|12832.69|0
1638888200000|2021-12-07 14:43:20|12832.47|12832.47|12832.47|12832.47|12832.47|12832.47|12832.47|12832.47|0
1638888220000|2021-12-07 14:43:40|12832.53|12832.53|12832.64|12832.64|12832.7|12832.7|12832.53|12832.53|0
1638888230000|2021-12-07 14:43:50|12832.75|12832.75|12832.95|12832.95|12833.23|12833.23|12831.79|12831.79|0
1638888240000|2021-12-07 14:44:00|12833.31|12833.31|12834.54|12834.54|12834.54|12834.54|12833.31|12833.31|0
1638888260000|2021-12-07 14:44:20|12834.38|12834.38|12833.37|12833.37|12834.38|12834.38|12833.37|12833.37|0
1638888270000|2021-12-07 14:44:30|12833.02|12833.02|12832.66|12832.66|12833.02|12833.02|12832.66|12832.66|0
1638888280000|2021-12-07 14:44:40|12831.66|12831.66|12829.42|12829.42|12831.66|12831.66|12829.42|12829.42|0
1638888290000|2021-12-07 14:44:50|12829.08|12829.08|12829.64|12829.64|12829.64|12829.64|12829.08|12829.08|0
1638888300000|2021-12-07 14:45:00|12830.65|12830.65|12835.25|12835.25|12835.6|12835.6|12830.65|12830.65|0
1638888310000|2021-12-07 14:45:10|12836.48|12836.48|12836.48|12836.48|12836.48|12836.48|12836.48|12836.48|0
1638888330000|2021-12-07 14:45:30|12836.89|12836.89|12837.7|12837.7|12837.7|12837.7|12836.89|12836.89|0
1638888370000|2021-12-07 14:46:10|12837.92|12837.92|12837.92|12837.92|12837.92|12837.92|12837.92|12837.92|0
1638888400000|2021-12-07 14:46:40|12838.28|12838.28|12839.28|12839.28|12839.28|12839.28|12838.28|12838.28|0
1638888420000|2021-12-07 14:47:00|12839.69|12839.69|12844.33|12844.33|12844.33|12844.33|12839.69|12839.69|0
1638888430000|2021-12-07 14:47:10|12845.56|12845.56|12845.56|12845.56|12845.56|12845.56|12845.56|12845.56|0
1638888440000|2021-12-07 14:47:20|12846.79|12846.79|12846.21|12846.21|12846.79|12846.79|12846.21|12846.21|0
1638888450000|2021-12-07 14:47:30|12846.46|12846.46|12846.11|12846.11|12846.46|12846.46|12846.11|12846.11|0
1638888460000|2021-12-07 14:47:40|12845.75|12845.75|12845.8|12845.8|12845.8|12845.8|12845.45|12845.45|0
1638888470000|2021-12-07 14:47:50|12846.21|12846.21|12846.21|12846.21|12846.21|12846.21|12846.21|12846.21|0
1638888490000|2021-12-07 14:48:10|12845.8|12845.8|12845.8|12845.8|12845.8|12845.8|12845.8|12845.8|0
1638888500000|2021-12-07 14:48:20|12848.04|12848.04|12849.05|12849.05|12849.05|12849.05|12848.04|12848.04|0
1638888510000|2021-12-07 14:48:30|12849.4|12849.4|12848.63|12848.63|12849.4|12849.4|12848.63|12848.63|0
1638888520000|2021-12-07 14:48:40|12848.54|12848.54|12848.71|12848.71|12848.71|12848.71|12848.54|12848.54|0
1638888540000|2021-12-07 14:49:00|12848.3|12848.3|12848.3|12848.3|12848.3|12848.3|12848.3|12848.3|0
1638888550000|2021-12-07 14:49:10|12847.95|12847.95|12847.54|12847.54|12847.95|12847.95|12847.54|12847.54|0
1638888570000|2021-12-07 14:49:30|12847.19|12847.19|12847.19|12847.19|12847.19|12847.19|12847.19|12847.19|0
1638888580000|2021-12-07 14:49:40|12846.18|12846.18|12843.78|12843.78|12846.18|12846.18|12843.78|12843.78|0
1638888590000|2021-12-07 14:49:50|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|0
1638888600000|2021-12-07 14:50:00|12843.89|12843.89|12842.66|12842.66|12843.89|12843.89|12842.66|12842.66|0
1638888610000|2021-12-07 14:50:10|12842.25|12842.25|12842.25|12842.25|12842.25|12842.25|12842.25|12842.25|0
1638888620000|2021-12-07 14:50:20|12841.84|12841.84|12844|12844|12844.21|12844.21|12840.32|12840.32|0
1638888630000|2021-12-07 14:50:30|12844.53|12844.53|12843.82|12843.82|12844.53|12844.53|12843.82|12843.82|0
1638888640000|2021-12-07 14:50:40|12843.47|12843.47|12845.95|12845.95|12845.95|12845.95|12843.47|12843.47|0
1638888650000|2021-12-07 14:50:50|12847.18|12847.18|12848.41|12848.41|12848.41|12848.41|12847.18|12847.18|0
1638888660000|2021-12-07 14:51:00|12847.18|12847.18|12846.18|12846.18|12847.18|12847.18|12846.18|12846.18|0
1638888670000|2021-12-07 14:51:10|12847.18|12847.18|12847.18|12847.18|12847.18|12847.18|12847.18|12847.18|0
1638888710000|2021-12-07 14:51:50|12847.26|12847.26|12847.26|12847.26|12847.26|12847.26|12847.26|12847.26|0
1638888720000|2021-12-07 14:52:00|12848.1|12848.1|12848.53|12848.53|12848.53|12848.53|12848.1|12848.1|0
1638888730000|2021-12-07 14:52:10|12848.7|12848.7|12849.22|12849.22|12849.22|12849.22|12848.7|12848.7|0
1638888750000|2021-12-07 14:52:30|12849.3|12849.3|12850.53|12850.53|12850.53|12850.53|12849.3|12849.3|0
1638888760000|2021-12-07 14:52:40|12850.74|12850.74|12850.74|12850.74|12850.74|12850.74|12850.74|12850.74|0
1638888770000|2021-12-07 14:52:50|12853.21|12853.21|12853.21|12853.21|12853.21|12853.21|12853.21|12853.21|0
1638888780000|2021-12-07 14:53:00|12854.21|12854.21|12854.21|12854.21|12854.52|12854.52|12854.21|12854.21|0
1638888790000|2021-12-07 14:53:10|12855.22|12855.22|12859.51|12859.51|12859.51|12859.51|12855.22|12855.22|0
1638888800000|2021-12-07 14:53:20|12859.86|12859.86|12859.86|12859.86|12859.86|12859.86|12859.86|12859.86|0
1638888810000|2021-12-07 14:53:30|12859.62|12859.62|12861.01|12861.01|12861.01|12861.01|12859.62|12859.62|0
1638888830000|2021-12-07 14:53:50|12860.84|12860.84|12860.92|12860.92|12860.92|12860.92|12860.84|12860.84|0
1638888840000|2021-12-07 14:54:00|12861.68|12861.68|12862.2|12862.2|12862.91|12862.91|12861.68|12861.68|0
1638888850000|2021-12-07 14:54:10|12861.79|12861.79|12861.96|12861.96|12861.96|12861.96|12861.79|12861.79|0
1638888860000|2021-12-07 14:54:20|12862.18|12862.18|12863.41|12863.41|12864.64|12864.64|12862.18|12862.18|0
1638888870000|2021-12-07 14:54:30|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|0
1638888880000|2021-12-07 14:54:40|12863.13|12863.13|12862.79|12862.79|12863.13|12863.13|12862.79|12862.79|0
1638888900000|2021-12-07 14:55:00|12862.44|12862.44|12861.61|12861.61|12862.84|12862.84|12861.61|12861.61|0
1638888910000|2021-12-07 14:55:10|12861.97|12861.97|12862.74|12862.74|12862.74|12862.74|12861.97|12861.97|0
1638888920000|2021-12-07 14:55:20|12862.47|12862.47|12862.71|12862.71|12863.29|12863.29|12862.47|12862.47|0
1638888930000|2021-12-07 14:55:30|12863.94|12863.94|12863.94|12863.94|12863.94|12863.94|12863.94|12863.94|0
1638888960000|2021-12-07 14:56:00|12864.18|12864.18|12861.42|12861.42|12864.18|12864.18|12861.12|12861.12|0
1638888970000|2021-12-07 14:56:10|12860.19|12860.19|12860.19|12860.19|12860.19|12860.19|12860.19|12860.19|0
1638888980000|2021-12-07 14:56:20|12859.54|12859.54|12859.54|12859.54|12859.54|12859.54|12859.54|12859.54|0
1638888990000|2021-12-07 14:56:30|12859.32|12859.32|12858.99|12858.99|12859.4|12859.4|12858.99|12858.99|0
1638889010000|2021-12-07 14:56:50|12858.47|12858.47|12858.07|12858.07|12858.47|12858.47|12858.07|12858.07|0
1638889020000|2021-12-07 14:57:00|12856.83|12856.83|12852.67|12852.67|12856.83|12856.83|12851.66|12851.66|0
1638889030000|2021-12-07 14:57:10|12852.8|12852.8|12852.8|12852.8|12852.8|12852.8|12852.8|12852.8|0
1638889040000|2021-12-07 14:57:20|12853.02|12853.02|12852.7|12852.7|12853.02|12853.02|12852.48|12852.48|0
1638889070000|2021-12-07 14:57:50|12853.26|12853.26|12853.26|12853.26|12853.26|12853.26|12853.26|12853.26|0
1638889080000|2021-12-07 14:58:00|12854.27|12854.27|12854.27|12854.27|12854.27|12854.27|12854.27|12854.27|0
1638889090000|2021-12-07 14:58:10|12854.68|12854.68|12853.95|12853.95|12854.68|12854.68|12853.95|12853.95|0
1638889100000|2021-12-07 14:58:20|12854.47|12854.47|12852.88|12852.88|12854.47|12854.47|12852.88|12852.88|0
1638889110000|2021-12-07 14:58:30|12851.65|12851.65|12850.85|12850.85|12851.65|12851.65|12850.42|12850.42|0
1638889120000|2021-12-07 14:58:40|12850.63|12850.63|12851.64|12851.64|12851.64|12851.64|12850.63|12850.63|0
1638889130000|2021-12-07 14:58:50|12851.99|12851.99|12851.99|12851.99|12851.99|12851.99|12851.99|12851.99|0
1638889140000|2021-12-07 14:59:00|12850.99|12850.99|12851.4|12851.4|12851.4|12851.4|12850.99|12850.99|0
1638889150000|2021-12-07 14:59:10|12852.63|12852.63|12852.63|12852.63|12852.63|12852.63|12852.63|12852.63|0
1638889160000|2021-12-07 14:59:20|12851.4|12851.4|12850.38|12850.38|12851.4|12851.4|12850.17|12850.17|0
1638889170000|2021-12-07 14:59:30|12850.6|12850.6|12850.6|12850.6|12851.61|12851.61|12850.6|12850.6|0
1638889180000|2021-12-07 14:59:40|12850.77|12850.77|12848.46|12848.46|12850.77|12850.77|12848.46|12848.46|0
1638889190000|2021-12-07 14:59:50|12847.23|12847.23|12848.05|12848.05|12848.46|12848.46|12847.23|12847.23|0
1638889200000|2021-12-07 15:00:00|12848.21|12848.21|12848.13|12848.13|12848.21|12848.21|12848.13|12848.13|0
1638889220000|2021-12-07 15:00:20|12847.62|12847.62|12847.67|12847.67|12847.79|12847.79|12847.62|12847.62|0
1638889230000|2021-12-07 15:00:30|12847.32|12847.32|12847.53|12847.53|12847.75|12847.75|12847.32|12847.32|0
1638889240000|2021-12-07 15:00:40|12846.53|12846.53|12846.04|12846.04|12846.53|12846.53|12845.78|12845.78|0
1638889250000|2021-12-07 15:00:50|12845.69|12845.69|12845.15|12845.15|12845.69|12845.69|12845.15|12845.15|0
1638889260000|2021-12-07 15:01:00|12844.94|12844.94|12845.69|12845.69|12845.69|12845.69|12844.94|12844.94|0
1638889270000|2021-12-07 15:01:10|12846.69|12846.69|12846.07|12846.07|12846.69|12846.69|12846.07|12846.07|0
1638889280000|2021-12-07 15:01:20|12845.72|12845.72|12845.98|12845.98|12845.98|12845.98|12845.72|12845.72|0
1638889290000|2021-12-07 15:01:30|12846.56|12846.56|12846.03|12846.03|12846.56|12846.56|12846.03|12846.03|0
1638889300000|2021-12-07 15:01:40|12844.8|12844.8|12845.15|12845.15|12845.15|12845.15|12844.8|12844.8|0
1638889310000|2021-12-07 15:01:50|12845.37|12845.37|12845.37|12845.37|12845.37|12845.37|12845.37|12845.37|0
1638889320000|2021-12-07 15:02:00|12845.8|12845.8|12846.01|12846.01|12846.01|12846.01|12845.8|12845.8|0
1638889330000|2021-12-07 15:02:10|12846.55|12846.55|12846.55|12846.55|12846.55|12846.55|12846.55|12846.55|0
1638889340000|2021-12-07 15:02:20|12846.19|12846.19|12844.46|12844.46|12846.19|12846.19|12843.23|12843.23|0
1638889350000|2021-12-07 15:02:30|12844.68|12844.68|12842.43|12842.43|12844.98|12844.98|12842.33|12842.33|0
1638889360000|2021-12-07 15:02:40|12841.99|12841.99|12840.85|12840.85|12841.99|12841.99|12840.85|12840.85|0
1638889370000|2021-12-07 15:02:50|12840.63|12840.63|12837.62|12837.62|12840.63|12840.63|12837.62|12837.62|0
1638889380000|2021-12-07 15:03:00|12837.78|12837.78|12837.01|12837.01|12837.78|12837.78|12837.01|12837.01|0
1638889390000|2021-12-07 15:03:10|12837.1|12837.1|12837.29|12837.29|12837.29|12837.29|12837.1|12837.1|0
1638889400000|2021-12-07 15:03:20|12835.54|12835.54|12835.54|12835.54|12835.54|12835.54|12835.54|12835.54|0
1638889410000|2021-12-07 15:03:30|12834.31|12834.31|12833.69|12833.69|12834.31|12834.31|12833.69|12833.69|0
1638889420000|2021-12-07 15:03:40|12833.79|12833.79|12827.71|12827.71|12833.79|12833.79|12827.71|12827.71|0
1638889430000|2021-12-07 15:03:50|12827.18|12827.18|12824.16|12824.16|12827.18|12827.18|12824.16|12824.16|0
1638889440000|2021-12-07 15:04:00|12824.26|12824.26|12824.42|12824.42|12824.42|12824.42|12824.26|12824.26|0
1638889450000|2021-12-07 15:04:10|12824.69|12824.69|12823.46|12823.46|12824.69|12824.69|12823.46|12823.46|0
1638889460000|2021-12-07 15:04:20|12823.63|12823.63|12825.29|12825.29|12825.29|12825.29|12823.63|12823.63|0
1638889470000|2021-12-07 15:04:30|12825.07|12825.07|12823.9|12823.9|12825.07|12825.07|12823.9|12823.9|0
1638889480000|2021-12-07 15:04:40|12822.67|12822.67|12822.26|12822.26|12822.67|12822.67|12822.26|12822.26|0
1638889490000|2021-12-07 15:04:50|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|12822.13|0
1638889500000|2021-12-07 15:05:00|12824.14|12824.14|12823.14|12823.14|12824.14|12824.14|12823.14|12823.14|0
1638889510000|2021-12-07 15:05:10|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|12821.91|0
1638889520000|2021-12-07 15:05:20|12822.11|12822.11|12822.04|12822.04|12822.21|12822.21|12822.04|12822.04|0
1638889530000|2021-12-07 15:05:30|12821.88|12821.88|12821.88|12821.88|12821.88|12821.88|12821.88|12821.88|0
1638889540000|2021-12-07 15:05:40|12821.47|12821.47|12821.89|12821.89|12822.3|12822.3|12821.06|12821.06|0
1638889550000|2021-12-07 15:05:50|12822.06|12822.06|12820.13|12820.13|12822.06|12822.06|12820.13|12820.13|0
1638889560000|2021-12-07 15:06:00|12819.56|12819.56|12820.15|12820.15|12820.15|12820.15|12819.56|12819.56|0
1638889570000|2021-12-07 15:06:10|12820.32|12820.32|12820.97|12820.97|12820.97|12820.97|12820.15|12820.15|0
1638889580000|2021-12-07 15:06:20|12820.56|12820.56|12820.01|12820.01|12820.56|12820.56|12819.31|12819.31|0
1638889600000|2021-12-07 15:06:40|12819.79|12819.79|12820.3|12820.3|12820.3|12820.3|12819.79|12819.79|0
1638889610000|2021-12-07 15:06:50|12821.01|12821.01|12821.01|12821.01|12821.01|12821.01|12821.01|12821.01|0
1638889630000|2021-12-07 15:07:10|12821.83|12821.83|12821.83|12821.83|12821.83|12821.83|12821.83|12821.83|0
1638889640000|2021-12-07 15:07:20|12821.51|12821.51|12821.75|12821.75|12821.75|12821.75|12821.51|12821.51|0
1638889650000|2021-12-07 15:07:30|12821.53|12821.53|12824.94|12824.94|12825.11|12825.11|12821.53|12821.53|0
1638889680000|2021-12-07 15:08:00|12825.95|12825.95|12825.59|12825.59|12825.95|12825.95|12825.59|12825.59|0
1638889690000|2021-12-07 15:08:10|12825.86|12825.86|12825.95|12825.95|12826.22|12826.22|12825.86|12825.86|0
1638889700000|2021-12-07 15:08:20|12825.9|12825.9|12828.07|12828.07|12828.23|12828.23|12825.77|12825.77|0
1638889710000|2021-12-07 15:08:30|12827.99|12827.99|12828.4|12828.4|12828.57|12828.57|12827.99|12827.99|0
1638889720000|2021-12-07 15:08:40|12827.4|12827.4|12828.29|12828.29|12828.29|12828.29|12827.24|12827.24|0
1638889730000|2021-12-07 15:08:50|12828.56|12828.56|12830.3|12830.3|12830.3|12830.3|12828.56|12828.56|0
1638889740000|2021-12-07 15:09:00|12831.54|12831.54|12831.64|12831.64|12831.64|12831.64|12831.54|12831.54|0
1638889750000|2021-12-07 15:09:10|12830.63|12830.63|12830.2|12830.2|12830.63|12830.63|12830.2|12830.2|0
1638889760000|2021-12-07 15:09:20|12830.41|12830.41|12831.42|12831.42|12831.42|12831.42|12830.41|12830.41|0
1638889770000|2021-12-07 15:09:30|12830.19|12830.19|12828.96|12828.96|12830.19|12830.19|12828.96|12828.96|0
1638889790000|2021-12-07 15:09:50|12828.79|12828.79|12828.79|12828.79|12828.79|12828.79|12828.79|12828.79|0
1638889800000|2021-12-07 15:10:00|12828.71|12828.71|12828.71|12828.71|12828.71|12828.71|12828.71|12828.71|0
1638889810000|2021-12-07 15:10:10|12829.94|12829.94|12829.94|12829.94|12829.94|12829.94|12829.94|12829.94|0
1638889820000|2021-12-07 15:10:20|12830.11|12830.11|12830.11|12830.11|12830.11|12830.11|12830.11|12830.11|0
1638889830000|2021-12-07 15:10:30|12830.33|12830.33|12830.33|12830.33|12830.33|12830.33|12830.33|12830.33|0
1638889840000|2021-12-07 15:10:40|12830.54|12830.54|12829.89|12829.89|12830.54|12830.54|12829.89|12829.89|0
1638889850000|2021-12-07 15:10:50|12828.66|12828.66|12828.2|12828.2|12828.66|12828.66|12828.2|12828.2|0
1638889860000|2021-12-07 15:11:00|12828.64|12828.64|12827.82|12827.82|12828.64|12828.64|12827.82|12827.82|0
1638889870000|2021-12-07 15:11:10|12827.47|12827.47|12826.98|12826.98|12827.47|12827.47|12826.98|12826.98|0
1638889880000|2021-12-07 15:11:20|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|12827.03|0
1638889890000|2021-12-07 15:11:30|12827.25|12827.25|12827.25|12827.25|12827.25|12827.25|12827.25|12827.25|0
1638889900000|2021-12-07 15:11:40|12827.01|12827.01|12827.01|12827.01|12827.01|12827.01|12827.01|12827.01|0
1638889910000|2021-12-07 15:11:50|12825.78|12825.78|12821.76|12821.76|12825.78|12825.78|12821.65|12821.65|0
1638889920000|2021-12-07 15:12:00|12821.52|12821.52|12820.78|12820.78|12821.52|12821.52|12820.78|12820.78|0
1638889930000|2021-12-07 15:12:10|12820.43|12820.43|12820.24|12820.24|12820.43|12820.43|12820.24|12820.24|0
1638889940000|2021-12-07 15:12:20|12821.47|12821.47|12822.89|12822.89|12822.89|12822.89|12821.47|12821.47|0
1638889950000|2021-12-07 15:12:30|12823.32|12823.32|12822.51|12822.51|12823.32|12823.32|12822.51|12822.51|0
1638889960000|2021-12-07 15:12:40|12822.24|12822.24|12822.24|12822.24|12822.24|12822.24|12822.24|12822.24|0
1638889970000|2021-12-07 15:12:50|12822.09|12822.09|12821.87|12821.87|12822.09|12822.09|12821.87|12821.87|0
1638889980000|2021-12-07 15:13:00|12821.95|12821.95|12821.95|12821.95|12821.95|12821.95|12821.95|12821.95|0
1638889990000|2021-12-07 15:13:10|12822.15|12822.15|12821.42|12821.42|12822.15|12822.15|12820.9|12820.9|0
1638890000000|2021-12-07 15:13:20|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|0
1638890010000|2021-12-07 15:13:30|12821.78|12821.78|12821.78|12821.78|12821.78|12821.78|12821.78|12821.78|0
1638890020000|2021-12-07 15:13:40|12821.57|12821.57|12821.4|12821.4|12821.57|12821.57|12821.4|12821.4|0
1638890040000|2021-12-07 15:14:00|12820.17|12820.17|12816.95|12816.95|12820.38|12820.38|12816.95|12816.95|0
1638890050000|2021-12-07 15:14:10|12817.19|12817.19|12817.27|12817.27|12817.27|12817.27|12817.19|12817.19|0
1638890070000|2021-12-07 15:14:30|12817.22|12817.22|12815.15|12815.15|12817.22|12817.22|12815.15|12815.15|0
1638890080000|2021-12-07 15:14:40|12815.39|12815.39|12815.39|12815.39|12815.39|12815.39|12815.39|12815.39|0
1638890100000|2021-12-07 15:15:00|12815.91|12815.91|12816.91|12816.91|12816.91|12816.91|12815.91|12815.91|0
1638890110000|2021-12-07 15:15:10|12817.92|12817.92|12816.74|12816.74|12817.97|12817.97|12816.74|12816.74|0
1638890120000|2021-12-07 15:15:20|12816.82|12816.82|12819.38|12819.38|12819.38|12819.38|12816.82|12816.82|0
1638890130000|2021-12-07 15:15:30|12819.55|12819.55|12819.31|12819.31|12819.55|12819.55|12819.31|12819.31|0
1638890140000|2021-12-07 15:15:40|12820.32|12820.32|12820.97|12820.97|12820.97|12820.97|12820.32|12820.32|0
1638890150000|2021-12-07 15:15:50|12821.09|12821.09|12821.09|12821.09|12821.09|12821.09|12821.09|12821.09|0
1638890160000|2021-12-07 15:16:00|12822.09|12822.09|12822.61|12822.61|12822.66|12822.66|12821.44|12821.44|0
1638890180000|2021-12-07 15:16:20|12821.6|12821.6|12821.35|12821.35|12821.98|12821.98|12821.35|12821.35|0
1638890190000|2021-12-07 15:16:30|12820.94|12820.94|12820.12|12820.12|12821.35|12821.35|12820.12|12820.12|0
1638890200000|2021-12-07 15:16:40|12819.9|12819.9|12819.47|12819.47|12819.9|12819.9|12819.47|12819.47|0
1638890210000|2021-12-07 15:16:50|12819.88|12819.88|12819.86|12819.86|12819.88|12819.88|12819.45|12819.45|0
1638890220000|2021-12-07 15:17:00|12820.68|12820.68|12820.63|12820.63|12820.68|12820.68|12820.63|12820.63|0
1638890230000|2021-12-07 15:17:10|12820.8|12820.8|12820.69|12820.69|12820.8|12820.8|12820.69|12820.69|0
1638890240000|2021-12-07 15:17:20|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|12821.93|0
1638890250000|2021-12-07 15:17:30|12821.52|12821.52|12821.52|12821.52|12821.52|12821.52|12821.52|12821.52|0
1638890260000|2021-12-07 15:17:40|12821.93|12821.93|12822.75|12822.75|12822.75|12822.75|12821.52|12821.52|0
1638890270000|2021-12-07 15:17:50|12823.16|12823.16|12823.7|12823.7|12823.7|12823.7|12822.43|12822.43|0
1638890280000|2021-12-07 15:18:00|12824.11|12824.11|12825.64|12825.64|12825.64|12825.64|12824.11|12824.11|0
1638890290000|2021-12-07 15:18:10|12824.83|12824.83|12824.83|12824.83|12824.83|12824.83|12824.01|12824.01|0
1638890300000|2021-12-07 15:18:20|12824.01|12824.01|12824.79|12824.79|12824.79|12824.79|12824.01|12824.01|0
1638890310000|2021-12-07 15:18:30|12825.06|12825.06|12825.88|12825.88|12826.29|12826.29|12825.06|12825.06|0
1638890320000|2021-12-07 15:18:40|12827.11|12827.11|12828.29|12828.29|12828.29|12828.29|12827.11|12827.11|0
1638890330000|2021-12-07 15:18:50|12829.1|12829.1|12830.14|12830.14|12830.14|12830.14|12829.1|12829.1|0
1638890340000|2021-12-07 15:19:00|12829.87|12829.87|12829.65|12829.65|12829.87|12829.87|12829.65|12829.65|0
1638890350000|2021-12-07 15:19:10|12829.31|12829.31|12830.32|12830.32|12830.32|12830.32|12829.31|12829.31|0
1638890360000|2021-12-07 15:19:20|12831.32|12831.32|12831.32|12831.32|12832.33|12832.33|12831.32|12831.32|0
1638890370000|2021-12-07 15:19:30|12830.09|12830.09|12826.49|12826.49|12830.09|12830.09|12826.49|12826.49|0
1638890380000|2021-12-07 15:19:40|12825.49|12825.49|12825.49|12825.49|12825.49|12825.49|12825.49|12825.49|0
1638890390000|2021-12-07 15:19:50|12824.78|12824.78|12824.78|12824.78|12824.78|12824.78|12824.78|12824.78|0
1638890400000|2021-12-07 15:20:00|12824.63|12824.63|12825.99|12825.99|12825.99|12825.99|12824.63|12824.63|0
1638890410000|2021-12-07 15:20:10|12825.77|12825.77|12824.77|12824.77|12825.77|12825.77|12823.1|12823.1|0
1638890420000|2021-12-07 15:20:20|12825.18|12825.18|12826.18|12826.18|12826.18|12826.18|12825.18|12825.18|0
1638890430000|2021-12-07 15:20:30|12827.77|12827.77|12827.77|12827.77|12827.77|12827.77|12827.77|12827.77|0
1638890440000|2021-12-07 15:20:40|12830.13|12830.13|12830.92|12830.92|12833.16|12833.16|12830.13|12830.13|0
1638890450000|2021-12-07 15:20:50|12831.08|12831.08|12832.09|12832.09|12832.09|12832.09|12831.08|12831.08|0
1638890460000|2021-12-07 15:21:00|12832.5|12832.5|12832.72|12832.72|12832.72|12832.72|12831.49|12831.49|0
1638890470000|2021-12-07 15:21:10|12832.6|12832.6|12835.5|12835.5|12835.5|12835.5|12832.48|12832.48|0
1638890480000|2021-12-07 15:21:20|12836.02|12836.02|12838.09|12838.09|12838.09|12838.09|12836.02|12836.02|0
1638890490000|2021-12-07 15:21:30|12838.01|12838.01|12838.37|12838.37|12838.37|12838.37|12838.01|12838.01|0
1638890500000|2021-12-07 15:21:40|12838.71|12838.71|12837.81|12837.81|12838.71|12838.71|12837|12837|0
1638890510000|2021-12-07 15:21:50|12838.22|12838.22|12841.25|12841.25|12841.25|12841.25|12838.22|12838.22|0
1638890520000|2021-12-07 15:22:00|12842.48|12842.48|12843.27|12843.27|12843.27|12843.27|12842.27|12842.27|0
1638890540000|2021-12-07 15:22:20|12843.49|12843.49|12844.94|12844.94|12844.94|12844.94|12843.49|12843.49|0
1638890550000|2021-12-07 15:22:30|12845.76|12845.76|12847.03|12847.03|12847.03|12847.03|12845.76|12845.76|0
1638890560000|2021-12-07 15:22:40|12846.6|12846.6|12846.05|12846.05|12846.6|12846.6|12845.59|12845.59|0
1638890570000|2021-12-07 15:22:50|12845.04|12845.04|12845.91|12845.91|12845.91|12845.91|12845.04|12845.04|0
1638890580000|2021-12-07 15:23:00|12846.26|12846.26|12848.31|12848.31|12848.31|12848.31|12846.26|12846.26|0
1638890590000|2021-12-07 15:23:10|12849.54|12849.54|12850.55|12850.55|12850.55|12850.55|12849.54|12849.54|0
1638890600000|2021-12-07 15:23:20|12850.9|12850.9|12850.9|12850.9|12850.9|12850.9|12850.9|12850.9|0
1638890610000|2021-12-07 15:23:30|12851.72|12851.72|12849.49|12849.49|12851.72|12851.72|12849.49|12849.49|0
1638890630000|2021-12-07 15:23:50|12848.26|12848.26|12845.38|12845.38|12848.26|12848.26|12845.38|12845.38|0
1638890640000|2021-12-07 15:24:00|12844.95|12844.95|12844.38|12844.38|12844.95|12844.95|12844.38|12844.38|0
1638890650000|2021-12-07 15:24:10|12844.16|12844.16|12843.81|12843.81|12844.16|12844.16|12843.81|12843.81|0
1638890660000|2021-12-07 15:24:20|12843.59|12843.59|12842.36|12842.36|12843.59|12843.59|12842.36|12842.36|0
1638890670000|2021-12-07 15:24:30|12842.14|12842.14|12842.39|12842.39|12842.55|12842.55|12842.14|12842.14|0
1638890680000|2021-12-07 15:24:40|12842.63|12842.63|12842.63|12842.63|12842.63|12842.63|12842.63|12842.63|0
1638890690000|2021-12-07 15:24:50|12842.29|12842.29|12842.12|12842.12|12842.29|12842.29|12842.12|12842.12|0
1638890710000|2021-12-07 15:25:10|12841.71|12841.71|12841.66|12841.66|12841.71|12841.71|12841.58|12841.58|0
1638890720000|2021-12-07 15:25:20|12841.14|12841.14|12841.14|12841.14|12841.14|12841.14|12841.14|12841.14|0
1638890730000|2021-12-07 15:25:30|12840.87|12840.87|12840.46|12840.46|12840.87|12840.87|12840.46|12840.46|0
1638890750000|2021-12-07 15:25:50|12840.9|12840.9|12841.42|12841.42|12841.42|12841.42|12840.9|12840.9|0
1638890760000|2021-12-07 15:26:00|12840.98|12840.98|12840.77|12840.77|12840.98|12840.98|12840.77|12840.77|0
1638890780000|2021-12-07 15:26:20|12838.75|12838.75|12837.93|12837.93|12838.75|12838.75|12837.4|12837.4|0
1638890790000|2021-12-07 15:26:30|12837.58|12837.58|12837.58|12837.58|12837.58|12837.58|12837.58|12837.58|0
1638890800000|2021-12-07 15:26:40|12838.81|12838.81|12839.22|12839.22|12839.22|12839.22|12838.81|12838.81|0
1638890810000|2021-12-07 15:26:50|12839.16|12839.16|12840.15|12840.15|12840.15|12840.15|12839.16|12839.16|0
1638890820000|2021-12-07 15:27:00|12839.98|12839.98|12839.98|12839.98|12839.98|12839.98|12839.98|12839.98|0
1638890830000|2021-12-07 15:27:10|12840.33|12840.33|12837.91|12837.91|12840.5|12840.5|12837.91|12837.91|0
1638890850000|2021-12-07 15:27:30|12836.68|12836.68|12835.67|12835.67|12836.9|12836.9|12835.67|12835.67|0
1638890860000|2021-12-07 15:27:40|12836.9|12836.9|12836.53|12836.53|12836.9|12836.9|12836.53|12836.53|0
1638890870000|2021-12-07 15:27:50|12835.3|12835.3|12833.88|12833.88|12835.3|12835.3|12833.8|12833.8|0
1638890890000|2021-12-07 15:28:10|12833.83|12833.83|12834.04|12834.04|12834.04|12834.04|12833.83|12833.83|0
1638890900000|2021-12-07 15:28:20|12833.03|12833.03|12833.03|12833.03|12833.03|12833.03|12833.03|12833.03|0
1638890910000|2021-12-07 15:28:30|12833.19|12833.19|12832.59|12832.59|12833.62|12833.62|12832.16|12832.16|0
1638890920000|2021-12-07 15:28:40|12832.39|12832.39|12832.59|12832.59|12832.59|12832.59|12832.39|12832.39|0
1638890950000|2021-12-07 15:29:10|12832.49|12832.49|12834.74|12834.74|12834.74|12834.74|12832.49|12832.49|0
1638890960000|2021-12-07 15:29:20|12834.81|12834.81|12833.84|12833.84|12834.81|12834.81|12833.64|12833.64|0
1638890970000|2021-12-07 15:29:30|12834.04|12834.04|12834.41|12834.41|12834.41|12834.41|12833.74|12833.74|0
1638891000000|2021-12-07 15:30:00|12835.64|12835.64|12834.83|12834.83|12835.64|12835.64|12834.83|12834.83|0
1638891010000|2021-12-07 15:30:10|12834.86|12834.86|12834.98|12834.98|12834.98|12834.98|12834.86|12834.86|0
1638891020000|2021-12-07 15:30:20|12834.57|12834.57|12834.9|12834.9|12834.9|12834.9|12833.9|12833.9|0
1638891030000|2021-12-07 15:30:30|12834.73|12834.73|12835.57|12835.57|12835.57|12835.57|12834.56|12834.56|0
1638891050000|2021-12-07 15:30:50|12834.56|12834.56|12835.38|12835.38|12835.38|12835.38|12834.56|12834.56|0
1638891060000|2021-12-07 15:31:00|12835.55|12835.55|12835.33|12835.33|12835.55|12835.55|12835.33|12835.33|0
1638891070000|2021-12-07 15:31:10|12834.63|12834.63|12834.19|12834.19|12834.63|12834.63|12834.19|12834.19|0
1638891090000|2021-12-07 15:31:30|12834.36|12834.36|12833.95|12833.95|12834.36|12834.36|12833.95|12833.95|0
1638891110000|2021-12-07 15:31:50|12830.58|12830.58|12830.58|12830.58|12830.58|12830.58|12830.58|12830.58|0
1638891120000|2021-12-07 15:32:00|12831.59|12831.59|12831.43|12831.43|12831.59|12831.59|12831.43|12831.43|0
1638891130000|2021-12-07 15:32:10|12831.95|12831.95|12833.44|12833.44|12833.76|12833.76|12831.95|12831.95|0
1638891140000|2021-12-07 15:32:20|12834.67|12834.67|12834.94|12834.94|12834.94|12834.94|12834.67|12834.67|0
1638891150000|2021-12-07 15:32:30|12835.07|12835.07|12835.34|12835.34|12835.34|12835.34|12835.07|12835.07|0
1638891180000|2021-12-07 15:33:00|12834.8|12834.8|12834.8|12834.8|12834.8|12834.8|12834.8|12834.8|0
1638891190000|2021-12-07 15:33:10|12834.85|12834.85|12835.04|12835.04|12835.04|12835.04|12834.8|12834.8|0
1638891220000|2021-12-07 15:33:40|12834.22|12834.22|12834.22|12834.22|12834.22|12834.22|12834.22|12834.22|0
1638891230000|2021-12-07 15:33:50|12834.63|12834.63|12834.63|12834.63|12834.63|12834.63|12834.63|12834.63|0
1638891240000|2021-12-07 15:34:00|12834.53|12834.53|12834.26|12834.26|12834.53|12834.53|12834.26|12834.26|0
1638891250000|2021-12-07 15:34:10|12833.55|12833.55|12832.55|12832.55|12833.55|12833.55|12832.55|12832.55|0
1638891260000|2021-12-07 15:34:20|12832.98|12832.98|12832.98|12832.98|12832.98|12832.98|12832.98|12832.98|0
1638891270000|2021-12-07 15:34:30|12833.25|12833.25|12833.25|12833.25|12833.25|12833.25|12833.25|12833.25|0
1638891290000|2021-12-07 15:34:50|12833.05|12833.05|12833.05|12833.05|12833.05|12833.05|12833.05|12833.05|0
1638891300000|2021-12-07 15:35:00|12832.74|12832.74|12832.27|12832.27|12832.74|12832.74|12832.27|12832.27|0
1638891310000|2021-12-07 15:35:10|12832.62|12832.62|12832.62|12832.62|12832.62|12832.62|12832.62|12832.62|0
1638891320000|2021-12-07 15:35:20|12832.54|12832.54|12832.54|12832.54|12832.54|12832.54|12832.54|12832.54|0
1638891340000|2021-12-07 15:35:40|12832.62|12832.62|12832.62|12832.62|12832.62|12832.62|12832.62|12832.62|0
1638891350000|2021-12-07 15:35:50|12832.98|12832.98|12832.98|12832.98|12832.98|12832.98|12832.57|12832.57|0
1638891360000|2021-12-07 15:36:00|12832.63|12832.63|12832.74|12832.74|12832.74|12832.74|12832.63|12832.63|0
1638891370000|2021-12-07 15:36:10|12833.75|12833.75|12833.75|12833.75|12833.75|12833.75|12833.75|12833.75|0
1638891380000|2021-12-07 15:36:20|12833.7|12833.7|12833.7|12833.7|12833.7|12833.7|12833.7|12833.7|0
1638891390000|2021-12-07 15:36:30|12834.11|12834.11|12834.11|12834.11|12834.11|12834.11|12834.11|12834.11|0
1638891400000|2021-12-07 15:36:40|12835.11|12835.11|12835.11|12835.11|12835.11|12835.11|12835.11|12835.11|0
1638891410000|2021-12-07 15:36:50|12834.11|12834.11|12834.11|12834.11|12834.11|12834.11|12834.11|12834.11|0
1638891420000|2021-12-07 15:37:00|12834.27|12834.27|12834.5|12834.5|12834.5|12834.5|12834.27|12834.27|0
1638891430000|2021-12-07 15:37:10|12834.67|12834.67|12833.59|12833.59|12834.67|12834.67|12833.59|12833.59|0
1638891450000|2021-12-07 15:37:30|12833.42|12833.42|12833.42|12833.42|12833.42|12833.42|12833.42|12833.42|0
1638891460000|2021-12-07 15:37:40|12833.64|12833.64|12832.81|12832.81|12833.64|12833.64|12832.81|12832.81|0
1638891470000|2021-12-07 15:37:50|12832.4|12832.4|12832.38|12832.38|12832.4|12832.4|12831.97|12831.97|0
1638891480000|2021-12-07 15:38:00|12831.37|12831.37|12831.59|12831.59|12831.59|12831.59|12831.37|12831.37|0
1638891500000|2021-12-07 15:38:20|12831.8|12831.8|12831.42|12831.42|12831.8|12831.8|12831.42|12831.42|0
1638891510000|2021-12-07 15:38:30|12831.59|12831.59|12831.59|12831.59|12831.59|12831.59|12831.59|12831.59|0
1638891520000|2021-12-07 15:38:40|12831.53|12831.53|12831.23|12831.23|12831.53|12831.53|12831.23|12831.23|0
1638891530000|2021-12-07 15:38:50|12831.4|12831.4|12831.34|12831.34|12831.4|12831.4|12831.34|12831.34|0
1638891550000|2021-12-07 15:39:10|12831.61|12831.61|12831.69|12831.69|12831.69|12831.69|12831.61|12831.61|0
1638891560000|2021-12-07 15:39:20|12832.69|12832.69|12832.34|12832.34|12832.69|12832.69|12832.34|12832.34|0
1638891590000|2021-12-07 15:39:50|12831.11|12831.11|12831.11|12831.11|12831.11|12831.11|12831.11|12831.11|0
1638891600000|2021-12-07 15:40:00|12831.19|12831.19|12831.11|12831.11|12831.19|12831.19|12831.11|12831.11|0
1638891620000|2021-12-07 15:40:20|12831.33|12831.33|12830.68|12830.68|12831.33|12831.33|12830.68|12830.68|0
1638891630000|2021-12-07 15:40:30|12830.5|12830.5|12831.44|12831.44|12831.44|12831.44|12830.5|12830.5|0
1638891660000|2021-12-07 15:41:00|12831.17|12831.17|12831.17|12831.17|12831.17|12831.17|12831.17|12831.17|0
1638891700000|2021-12-07 15:41:40|12830.82|12830.82|12830.82|12830.82|12830.82|12830.82|12830.82|12830.82|0
1638891720000|2021-12-07 15:42:00|12831.02|12831.02|12831.28|12831.28|12831.63|12831.63|12831.02|12831.02|0
1638891730000|2021-12-07 15:42:10|12831.63|12831.63|12831.33|12831.33|12831.63|12831.63|12831.33|12831.33|0
1638891740000|2021-12-07 15:42:20|12831.09|12831.09|12832.32|12832.32|12832.32|12832.32|12831.09|12831.09|0
1638891750000|2021-12-07 15:42:30|12832.97|12832.97|12833.98|12833.98|12833.98|12833.98|12832.97|12832.97|0
1638891760000|2021-12-07 15:42:40|12834.98|12834.98|12834.98|12834.98|12834.98|12834.98|12834.98|12834.98|0
1638891770000|2021-12-07 15:42:50|12836.21|12836.21|12835.78|12835.78|12836.21|12836.21|12835.78|12835.78|0
1638891780000|2021-12-07 15:43:00|12836|12836|12835.78|12835.78|12836|12836|12835.78|12835.78|0
1638891800000|2021-12-07 15:43:20|12836.78|12836.78|12836.78|12836.78|12837.79|12837.79|12836.78|12836.78|0
1638891820000|2021-12-07 15:43:40|12837.3|12837.3|12838.22|12838.22|12838.22|12838.22|12837.3|12837.3|0
1638891830000|2021-12-07 15:43:50|12839.45|12839.45|12838.66|12838.66|12839.45|12839.45|12838.66|12838.66|0
1638891840000|2021-12-07 15:44:00|12838.86|12838.86|12837.87|12837.87|12838.86|12838.86|12837.5|12837.5|0
1638891850000|2021-12-07 15:44:10|12838.88|12838.88|12838.88|12838.88|12838.88|12838.88|12838.88|12838.88|0
1638891860000|2021-12-07 15:44:20|12839.68|12839.68|12839.85|12839.85|12839.85|12839.85|12839.68|12839.68|0
1638891900000|2021-12-07 15:45:00|12840.12|12840.12|12839.97|12839.97|12840.12|12840.12|12839.97|12839.97|0
1638891910000|2021-12-07 15:45:10|12839.73|12839.73|12840.18|12840.18|12840.18|12840.18|12839.73|12839.73|0
1638891920000|2021-12-07 15:45:20|12839.83|12839.83|12839.83|12839.83|12839.83|12839.83|12839.83|12839.83|0
1638891930000|2021-12-07 15:45:30|12841.48|12841.48|12841.27|12841.27|12841.48|12841.48|12841.27|12841.27|0
1638891940000|2021-12-07 15:45:40|12843.5|12843.5|12843.91|12843.91|12843.91|12843.91|12843.5|12843.5|0
1638891950000|2021-12-07 15:45:50|12844.92|12844.92|12847.18|12847.18|12847.39|12847.39|12844.92|12844.92|0
1638891960000|2021-12-07 15:46:00|12848.18|12848.18|12845.95|12845.95|12848.18|12848.18|12845.95|12845.95|0
1638892000000|2021-12-07 15:46:40|12845.8|12845.8|12845.88|12845.88|12846.23|12846.23|12845.8|12845.8|0
1638892020000|2021-12-07 15:47:00|12844.65|12844.65|12844.65|12844.65|12844.65|12844.65|12844.65|12844.65|0
1638892030000|2021-12-07 15:47:10|12844.75|12844.75|12844.97|12844.97|12845.18|12845.18|12844.75|12844.75|0
1638892050000|2021-12-07 15:47:30|12844.43|12844.43|12844.23|12844.23|12844.59|12844.59|12844.23|12844.23|0
1638892080000|2021-12-07 15:48:00|12843.88|12843.88|12840.92|12840.92|12843.88|12843.88|12840.92|12840.92|0
1638892090000|2021-12-07 15:48:10|12840.51|12840.51|12840.37|12840.37|12840.51|12840.51|12840.15|12840.15|0
1638892100000|2021-12-07 15:48:20|12840.61|12840.61|12840.61|12840.61|12840.61|12840.61|12840.61|12840.61|0
1638892110000|2021-12-07 15:48:30|12841.12|12841.12|12841.12|12841.12|12841.12|12841.12|12839.89|12839.89|0
1638892140000|2021-12-07 15:49:00|12841.36|12841.36|12841.15|12841.15|12841.36|12841.36|12841.15|12841.15|0
1638892150000|2021-12-07 15:49:10|12839.14|12839.14|12840.14|12840.14|12840.14|12840.14|12839.14|12839.14|0
1638892160000|2021-12-07 15:49:20|12840.57|12840.57|12840.17|12840.17|12840.57|12840.57|12840.17|12840.17|0
1638892180000|2021-12-07 15:49:40|12839.73|12839.73|12839.73|12839.73|12839.73|12839.73|12839.73|12839.73|0
1638892190000|2021-12-07 15:49:50|12839.57|12839.57|12839.22|12839.22|12839.57|12839.57|12839.22|12839.22|0
1638892200000|2021-12-07 15:50:00|12840.22|12840.22|12840.25|12840.25|12840.63|12840.63|12840.22|12840.22|0
1638892210000|2021-12-07 15:50:10|12840.6|12840.6|12840.73|12840.73|12840.73|12840.73|12840.6|12840.6|0
1638892220000|2021-12-07 15:50:20|12841.14|12841.14|12841.14|12841.14|12841.14|12841.14|12841.14|12841.14|0
1638892230000|2021-12-07 15:50:30|12841.01|12841.01|12841.01|12841.01|12841.01|12841.01|12841.01|12841.01|0
1638892240000|2021-12-07 15:50:40|12840.74|12840.74|12840.74|12840.74|12840.74|12840.74|12840.74|12840.74|0
1638892260000|2021-12-07 15:51:00|12840.39|12840.39|12840.69|12840.69|12840.69|12840.69|12840.39|12840.39|0
1638892270000|2021-12-07 15:51:10|12841.7|12841.7|12841.91|12841.91|12841.91|12841.91|12841.7|12841.7|0
1638892280000|2021-12-07 15:51:20|12843.14|12843.14|12843.14|12843.14|12843.14|12843.14|12842.71|12842.71|0
1638892290000|2021-12-07 15:51:30|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|0
1638892300000|2021-12-07 15:51:40|12843.2|12843.2|12843.47|12843.47|12843.47|12843.47|12843.2|12843.2|0
1638892310000|2021-12-07 15:51:50|12844.7|12844.7|12844.7|12844.7|12844.7|12844.7|12844.7|12844.7|0
1638892320000|2021-12-07 15:52:00|12844.64|12844.64|12844.51|12844.51|12844.64|12844.64|12844.51|12844.51|0
1638892330000|2021-12-07 15:52:10|12844.92|12844.92|12844.92|12844.92|12844.92|12844.92|12844.92|12844.92|0
1638892360000|2021-12-07 15:52:40|12844.89|12844.89|12844.89|12844.89|12844.89|12844.89|12844.89|12844.89|0
1638892390000|2021-12-07 15:53:10|12846.9|12846.9|12853.08|12853.08|12853.08|12853.08|12846.9|12846.9|0
1638892410000|2021-12-07 15:53:30|12852.91|12852.91|12852.96|12852.96|12852.96|12852.96|12852.74|12852.74|0
1638892420000|2021-12-07 15:53:40|12852.31|12852.31|12852.31|12852.31|12852.31|12852.31|12852.31|12852.31|0
1638892430000|2021-12-07 15:53:50|12852.48|12852.48|12852.48|12852.48|12852.48|12852.48|12852.48|12852.48|0
1638892440000|2021-12-07 15:54:00|12852.23|12852.23|12852.23|12852.23|12852.23|12852.23|12852.23|12852.23|0
1638892470000|2021-12-07 15:54:30|12851.96|12851.96|12851.96|12851.96|12851.96|12851.96|12851.96|12851.96|0
1638892480000|2021-12-07 15:54:40|12852.49|12852.49|12852.76|12852.76|12852.76|12852.76|12852.49|12852.49|0
1638892490000|2021-12-07 15:54:50|12854.77|12854.77|12858.35|12858.35|12858.35|12858.35|12854.77|12854.77|0
1638892500000|2021-12-07 15:55:00|12858.7|12858.7|12859.71|12859.71|12859.88|12859.88|12858.7|12858.7|0
1638892510000|2021-12-07 15:55:10|12859.82|12859.82|12859.82|12859.82|12859.82|12859.82|12859.82|12859.82|0
1638892520000|2021-12-07 15:55:20|12860.04|12860.04|12860.04|12860.04|12860.04|12860.04|12860.04|12860.04|0
1638892540000|2021-12-07 15:55:40|12861.05|12861.05|12861.05|12861.05|12861.05|12861.05|12860.83|12860.83|0
1638892550000|2021-12-07 15:55:50|12861.22|12861.22|12862.72|12862.72|12862.72|12862.72|12861.22|12861.22|0
1638892560000|2021-12-07 15:56:00|12861.71|12861.71|12861.71|12861.71|12861.71|12861.71|12861.71|12861.71|0
1638892570000|2021-12-07 15:56:10|12861.44|12861.44|12861.36|12861.36|12861.44|12861.44|12861.36|12861.36|0
1638892580000|2021-12-07 15:56:20|12861.6|12861.6|12864.66|12864.66|12864.66|12864.66|12861.6|12861.6|0
1638892590000|2021-12-07 15:56:30|12863.42|12863.42|12863.42|12863.42|12863.42|12863.42|12863.42|12863.42|0
1638892600000|2021-12-07 15:56:40|12863.94|12863.94|12863.94|12863.94|12863.94|12863.94|12863.94|12863.94|0
1638892610000|2021-12-07 15:56:50|12865.17|12865.17|12865.17|12865.17|12865.17|12865.17|12865.17|12865.17|0
1638892620000|2021-12-07 15:57:00|12865.43|12865.43|12865.31|12865.31|12865.43|12865.43|12865.31|12865.31|0
1638892630000|2021-12-07 15:57:10|12865.53|12865.53|12865.53|12865.53|12865.53|12865.53|12865.53|12865.53|0
1638892640000|2021-12-07 15:57:20|12866.76|12866.76|12866.76|12866.76|12866.76|12866.76|12866.76|12866.76|0
1638892650000|2021-12-07 15:57:30|12865.75|12865.75|12864.34|12864.34|12865.75|12865.75|12864.34|12864.34|0
1638892660000|2021-12-07 15:57:40|12864.69|12864.69|12864.93|12864.93|12864.93|12864.93|12864.69|12864.69|0
1638892670000|2021-12-07 15:57:50|12865.37|12865.37|12864.93|12864.93|12865.37|12865.37|12864.93|12864.93|0
1638892690000|2021-12-07 15:58:10|12864.68|12864.68|12864.84|12864.84|12864.84|12864.84|12864.68|12864.68|0
1638892700000|2021-12-07 15:58:20|12864.96|12864.96|12864.9|12864.9|12864.96|12864.96|12864.63|12864.63|0
1638892710000|2021-12-07 15:58:30|12865.1|12865.1|12864.58|12864.58|12865.1|12865.1|12864.58|12864.58|0
1638892720000|2021-12-07 15:58:40|12864.51|12864.51|12864.51|12864.51|12864.51|12864.51|12864.51|12864.51|0
1638892750000|2021-12-07 15:59:10|12864.29|12864.29|12865.08|12865.08|12865.08|12865.08|12864.08|12864.08|0
1638892760000|2021-12-07 15:59:20|12864.08|12864.08|12862.74|12862.74|12864.08|12864.08|12862.6|12862.6|0
1638892770000|2021-12-07 15:59:30|12862.79|12862.79|12860.97|12860.97|12862.99|12862.99|12860.82|12860.82|0
1638892780000|2021-12-07 15:59:40|12861.19|12861.19|12861.19|12861.19|12861.19|12861.19|12861.19|12861.19|0
1638892790000|2021-12-07 15:59:50|12860.97|12860.97|12860.97|12860.97|12860.97|12860.97|12860.97|12860.97|0
1638892800000|2021-12-07 16:00:00|12861.4|12861.4|12861.4|12861.4|12861.4|12861.4|12861.4|12861.4|0
1638892820000|2021-12-07 16:00:20|12861.25|12861.25|12860.16|12860.16|12861.25|12861.25|12860.16|12860.16|0
1638892830000|2021-12-07 16:00:30|12859.99|12859.99|12859.82|12859.82|12859.99|12859.99|12859.82|12859.82|0
1638892840000|2021-12-07 16:00:40|12860.06|12860.06|12859.67|12859.67|12860.06|12860.06|12859.67|12859.67|0
1638892850000|2021-12-07 16:00:50|12859.75|12859.75|12859.75|12859.75|12859.75|12859.75|12859.75|12859.75|0
1638892860000|2021-12-07 16:01:00|12859.4|12859.4|12859.4|12859.4|12859.4|12859.4|12859.4|12859.4|0
1638892870000|2021-12-07 16:01:10|12859.66|12859.66|12858.87|12858.87|12859.93|12859.93|12858.87|12858.87|0
1638892880000|2021-12-07 16:01:20|12859.22|12859.22|12859.45|12859.45|12859.45|12859.45|12858.22|12858.22|0
1638892890000|2021-12-07 16:01:30|12860.45|12860.45|12859.22|12859.22|12860.45|12860.45|12859.22|12859.22|0
1638892900000|2021-12-07 16:01:40|12859|12859|12859|12859|12859|12859|12859|12859|0
1638892910000|2021-12-07 16:01:50|12858.73|12858.73|12859.09|12859.09|12859.09|12859.09|12858.73|12858.73|0
1638892920000|2021-12-07 16:02:00|12858.65|12858.65|12858.56|12858.56|12858.87|12858.87|12858.39|12858.39|0
1638892930000|2021-12-07 16:02:10|12858.39|12858.39|12859.96|12859.96|12859.96|12859.96|12858.39|12858.39|0
1638892940000|2021-12-07 16:02:20|12858.73|12858.73|12858.73|12858.73|12858.73|12858.73|12858.73|12858.73|0
1638892950000|2021-12-07 16:02:30|12858.38|12858.38|12855.49|12855.49|12858.38|12858.38|12855.13|12855.13|0
1638892960000|2021-12-07 16:02:40|12854.26|12854.26|12854.14|12854.14|12854.26|12854.26|12854.04|12854.04|0
1638892970000|2021-12-07 16:02:50|12853.93|12853.93|12851.59|12851.59|12853.93|12853.93|12851.59|12851.59|0
1638892980000|2021-12-07 16:03:00|12851.15|12851.15|12850.83|12850.83|12851.15|12851.15|12850.83|12850.83|0
1638892990000|2021-12-07 16:03:10|12850.68|12850.68|12851.11|12851.11|12851.11|12851.11|12850.68|12850.68|0
1638893000000|2021-12-07 16:03:20|12850.9|12850.9|12850.68|12850.68|12850.9|12850.9|12850.68|12850.68|0
1638893010000|2021-12-07 16:03:30|12850.52|12850.52|12850.52|12850.52|12850.52|12850.52|12850.52|12850.52|0
1638893020000|2021-12-07 16:03:40|12849.28|12849.28|12850.06|12850.06|12852.53|12852.53|12849.28|12849.28|0
1638893030000|2021-12-07 16:03:50|12850.01|12850.01|12851.24|12851.24|12851.24|12851.24|12850.01|12850.01|0
1638893040000|2021-12-07 16:04:00|12851.17|12851.17|12851.17|12851.17|12851.17|12851.17|12851.17|12851.17|0
1638893050000|2021-12-07 16:04:10|12851.09|12851.09|12850.38|12850.38|12851.09|12851.09|12850.38|12850.38|0
1638893070000|2021-12-07 16:04:30|12849.97|12849.97|12848.96|12848.96|12849.97|12849.97|12848.96|12848.96|0
1638893080000|2021-12-07 16:04:40|12848.55|12848.55|12848.47|12848.47|12848.71|12848.71|12848.47|12848.47|0
1638893100000|2021-12-07 16:05:00|12849.48|12849.48|12851.5|12851.5|12851.5|12851.5|12849.48|12849.48|0
1638893120000|2021-12-07 16:05:20|12851.06|12851.06|12851.22|12851.22|12851.22|12851.22|12851.06|12851.06|0
1638893130000|2021-12-07 16:05:30|12851.38|12851.38|12851.78|12851.78|12852.21|12852.21|12851.21|12851.21|0
1638893140000|2021-12-07 16:05:40|12852.19|12852.19|12852.41|12852.41|12852.41|12852.41|12852.19|12852.19|0
1638893160000|2021-12-07 16:06:00|12852.33|12852.33|12852.33|12852.33|12852.33|12852.33|12852.33|12852.33|0
1638893170000|2021-12-07 16:06:10|12852.22|12852.22|12852.22|12852.22|12852.22|12852.22|12852.22|12852.22|0
1638893180000|2021-12-07 16:06:20|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|0
1638893190000|2021-12-07 16:06:30|12852.9|12852.9|12852.9|12852.9|12852.9|12852.9|12852.9|12852.9|0
1638893200000|2021-12-07 16:06:40|12852.63|12852.63|12852.85|12852.85|12852.85|12852.85|12852.55|12852.55|0
1638893220000|2021-12-07 16:07:00|12852.93|12852.93|12852.93|12852.93|12852.93|12852.93|12852.93|12852.93|0
1638893230000|2021-12-07 16:07:10|12853.1|12853.1|12852.48|12852.48|12853.1|12853.1|12852.48|12852.48|0
1638893250000|2021-12-07 16:07:30|12852.13|12852.13|12852.13|12852.13|12852.13|12852.13|12852.13|12852.13|0
1638893260000|2021-12-07 16:07:40|12852.35|12852.35|12852.35|12852.35|12852.35|12852.35|12852.35|12852.35|0
1638893270000|2021-12-07 16:07:50|12851.73|12851.73|12851.73|12851.73|12851.73|12851.73|12851.73|12851.73|0
1638893280000|2021-12-07 16:08:00|12851.94|12851.94|12851.94|12851.94|12851.94|12851.94|12851.94|12851.94|0
1638893290000|2021-12-07 16:08:10|12852.45|12852.45|12852.67|12852.67|12852.67|12852.67|12852.45|12852.45|0
1638893320000|2021-12-07 16:08:40|12852.91|12852.91|12852.78|12852.78|12852.91|12852.91|12852.78|12852.78|0
1638893330000|2021-12-07 16:08:50|12852.61|12852.61|12852.61|12852.61|12852.78|12852.78|12852.61|12852.61|0
1638893360000|2021-12-07 16:09:20|12852.4|12852.4|12852.4|12852.4|12852.4|12852.4|12852.4|12852.4|0
1638893380000|2021-12-07 16:09:40|12852.62|12852.62|12852.62|12852.62|12852.62|12852.62|12852.62|12852.62|0
1638893390000|2021-12-07 16:09:50|12853.64|12853.64|12853.64|12853.64|12853.64|12853.64|12853.64|12853.64|0
1638893400000|2021-12-07 16:10:00|12853.21|12853.21|12853.21|12853.21|12853.21|12853.21|12853.21|12853.21|0
1638893410000|2021-12-07 16:10:10|12853.13|12853.13|12852.97|12852.97|12853.13|12853.13|12852.97|12852.97|0
1638893420000|2021-12-07 16:10:20|12852.15|12852.15|12851.89|12851.89|12852.15|12852.15|12851.89|12851.89|0
1638893430000|2021-12-07 16:10:30|12852.06|12852.06|12852.49|12852.49|12852.49|12852.49|12852.06|12852.06|0
1638893440000|2021-12-07 16:10:40|12852.14|12852.14|12851.78|12851.78|12852.14|12852.14|12851.78|12851.78|0
1638893450000|2021-12-07 16:10:50|12850.55|12850.55|12850.61|12850.61|12850.97|12850.97|12850.55|12850.55|0
1638893460000|2021-12-07 16:11:00|12850.46|12850.46|12848.97|12848.97|12850.46|12850.46|12848.97|12848.97|0
1638893470000|2021-12-07 16:11:10|12847.97|12847.97|12849.68|12849.68|12849.68|12849.68|12847.97|12847.97|0
1638893490000|2021-12-07 16:11:30|12849.43|12849.43|12849.86|12849.86|12849.86|12849.86|12849.43|12849.43|0
1638893500000|2021-12-07 16:11:40|12849.65|12849.65|12849.65|12849.65|12849.65|12849.65|12849.65|12849.65|0
1638893520000|2021-12-07 16:12:00|12850.65|12850.65|12850.65|12850.65|12850.65|12850.65|12850.65|12850.65|0
1638893530000|2021-12-07 16:12:10|12851.66|12851.66|12850.65|12850.65|12851.66|12851.66|12850.65|12850.65|0
1638893540000|2021-12-07 16:12:20|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|0
1638893550000|2021-12-07 16:12:30|12852.01|12852.01|12852.01|12852.01|12852.01|12852.01|12852.01|12852.01|0
1638893570000|2021-12-07 16:12:50|12853.02|12853.02|12853.02|12853.02|12853.02|12853.02|12853.02|12853.02|0
1638893580000|2021-12-07 16:13:00|12854.25|12854.25|12854.71|12854.71|12854.71|12854.71|12854.2|12854.2|0
1638893600000|2021-12-07 16:13:20|12854.28|12854.28|12854.63|12854.63|12854.63|12854.63|12854.28|12854.28|0
1638893610000|2021-12-07 16:13:30|12854.42|12854.42|12854.63|12854.63|12854.85|12854.85|12854.42|12854.42|0
1638893620000|2021-12-07 16:13:40|12854.8|12854.8|12854.8|12854.8|12854.8|12854.8|12854.8|12854.8|0
1638893630000|2021-12-07 16:13:50|12854.7|12854.7|12852.57|12852.57|12854.7|12854.7|12851.74|12851.74|0
1638893640000|2021-12-07 16:14:00|12852.3|12852.3|12852.71|12852.71|12852.71|12852.71|12852.3|12852.3|0
1638893650000|2021-12-07 16:14:10|12852.51|12852.51|12851.15|12851.15|12852.51|12852.51|12851.15|12851.15|0
1638893670000|2021-12-07 16:14:30|12850.98|12850.98|12852.34|12852.34|12852.34|12852.34|12850.98|12850.98|0
1638893700000|2021-12-07 16:15:00|12852.18|12852.18|12853.45|12853.45|12853.45|12853.45|12852.18|12852.18|0
1638893710000|2021-12-07 16:15:10|12853.81|12853.81|12856.12|12856.12|12856.12|12856.12|12853.81|12853.81|0
1638893720000|2021-12-07 16:15:20|12857.13|12857.13|12860.32|12860.32|12861.37|12861.37|12857.11|12857.11|0
1638893730000|2021-12-07 16:15:30|12860.67|12860.67|12860.51|12860.51|12860.67|12860.67|12860.51|12860.51|0
1638893750000|2021-12-07 16:15:50|12860.63|12860.63|12860.63|12860.63|12860.63|12860.63|12860.63|12860.63|0
1638893760000|2021-12-07 16:16:00|12860.85|12860.85|12860.86|12860.86|12861.06|12861.06|12860.85|12860.85|0
1638893770000|2021-12-07 16:16:10|12861.07|12861.07|12861.07|12861.07|12861.07|12861.07|12861.07|12861.07|0
1638893780000|2021-12-07 16:16:20|12860.82|12860.82|12858.9|12858.9|12860.82|12860.82|12858.9|12858.9|0
1638893800000|2021-12-07 16:16:40|12858.73|12858.73|12858.73|12858.73|12858.73|12858.73|12858.73|12858.73|0
1638893820000|2021-12-07 16:17:00|12857.73|12857.73|12856.37|12856.37|12857.73|12857.73|12855.72|12855.72|0
1638893830000|2021-12-07 16:17:10|12856.01|12856.01|12855.66|12855.66|12856.01|12856.01|12855.66|12855.66|0
1638893840000|2021-12-07 16:17:20|12856.89|12856.89|12856.89|12856.89|12856.89|12856.89|12856.89|12856.89|0
1638893850000|2021-12-07 16:17:30|12856.81|12856.81|12857.03|12857.03|12857.03|12857.03|12856.73|12856.73|0
1638893860000|2021-12-07 16:17:40|12856.81|12856.81|12856.91|12856.91|12856.91|12856.91|12856.81|12856.81|0
1638893870000|2021-12-07 16:17:50|12856.76|12856.76|12857.41|12857.41|12857.41|12857.41|12856.76|12856.76|0
1638893880000|2021-12-07 16:18:00|12858.42|12858.42|12858.42|12858.42|12858.42|12858.42|12858.42|12858.42|0
1638893890000|2021-12-07 16:18:10|12858.06|12858.06|12858.06|12858.06|12858.06|12858.06|12858.06|12858.06|0
1638893900000|2021-12-07 16:18:20|12857.9|12857.9|12858.47|12858.47|12858.47|12858.47|12857.9|12857.9|0
1638893920000|2021-12-07 16:18:40|12859.77|12859.77|12859.5|12859.5|12859.77|12859.77|12859.5|12859.5|0
1638893930000|2021-12-07 16:18:50|12859.24|12859.24|12859.02|12859.02|12859.24|12859.24|12859.02|12859.02|0
1638893940000|2021-12-07 16:19:00|12860.02|12860.02|12860.29|12860.29|12860.29|12860.29|12860.02|12860.02|0
1638893950000|2021-12-07 16:19:10|12860.08|12860.08|12860.43|12860.43|12860.43|12860.43|12860.08|12860.08|0
1638893960000|2021-12-07 16:19:20|12860.27|12860.27|12858.26|12858.26|12860.27|12860.27|12858.26|12858.26|0
1638893970000|2021-12-07 16:19:30|12858.13|12858.13|12857.52|12857.52|12858.13|12858.13|12857.42|12857.42|0
1638893980000|2021-12-07 16:19:40|12857.47|12857.47|12857.33|12857.33|12857.47|12857.47|12857.33|12857.33|0
1638893990000|2021-12-07 16:19:50|12856.82|12856.82|12856.82|12856.82|12856.82|12856.82|12856.82|12856.82|0
1638894000000|2021-12-07 16:20:00|12855.59|12855.59|12854.59|12854.59|12856.35|12856.35|12854.59|12854.59|0
1638894010000|2021-12-07 16:20:10|12854.51|12854.51|12853.85|12853.85|12854.51|12854.51|12853.85|12853.85|0
1638894020000|2021-12-07 16:20:20|12854.06|12854.06|12852.48|12852.48|12854.06|12854.06|12852.48|12852.48|0
1638894030000|2021-12-07 16:20:30|12852.31|12852.31|12851.74|12851.74|12853.1|12853.1|12851.74|12851.74|0
1638894040000|2021-12-07 16:20:40|12853.75|12853.75|12855.15|12855.15|12855.15|12855.15|12852.74|12852.74|0
1638894050000|2021-12-07 16:20:50|12854.98|12854.98|12855.15|12855.15|12855.15|12855.15|12854.81|12854.81|0
1638894060000|2021-12-07 16:21:00|12854.14|12854.14|12854.14|12854.14|12854.14|12854.14|12854.14|12854.14|0
1638894080000|2021-12-07 16:21:20|12854.5|12854.5|12852.38|12852.38|12854.5|12854.5|12852.38|12852.38|0
1638894090000|2021-12-07 16:21:30|12851.14|12851.14|12851.31|12851.31|12851.31|12851.31|12851.14|12851.14|0
1638894100000|2021-12-07 16:21:40|12851.53|12851.53|12851.03|12851.03|12851.53|12851.53|12851.03|12851.03|0
1638894110000|2021-12-07 16:21:50|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|12851.82|12851.82|0
1638894120000|2021-12-07 16:22:00|12851.03|12851.03|12852.62|12852.62|12852.62|12852.62|12851.03|12851.03|0
1638894130000|2021-12-07 16:22:10|12852.57|12852.57|12852.82|12852.82|12852.82|12852.82|12852.54|12852.54|0
1638894140000|2021-12-07 16:22:20|12852.46|12852.46|12852.46|12852.46|12852.46|12852.46|12852.46|12852.46|0
1638894150000|2021-12-07 16:22:30|12852.27|12852.27|12851.94|12851.94|12852.27|12852.27|12851.94|12851.94|0
1638894160000|2021-12-07 16:22:40|12852.29|12852.29|12852.29|12852.29|12852.29|12852.29|12852.29|12852.29|0
1638894170000|2021-12-07 16:22:50|12852.14|12852.14|12849.36|12849.36|12852.14|12852.14|12849.36|12849.36|0
1638894190000|2021-12-07 16:23:10|12849.3|12849.3|12849.3|12849.3|12849.3|12849.3|12849.3|12849.3|0
1638894200000|2021-12-07 16:23:20|12849.41|12849.41|12849.41|12849.41|12849.76|12849.76|12849.41|12849.41|0
1638894210000|2021-12-07 16:23:30|12850.64|12850.64|12850.69|12850.69|12850.69|12850.69|12850.64|12850.64|0
1638894220000|2021-12-07 16:23:40|12850.47|12850.47|12850.66|12850.66|12850.66|12850.66|12850.47|12850.47|0
1638894230000|2021-12-07 16:23:50|12850.83|12850.83|12850.77|12850.77|12850.83|12850.83|12850.77|12850.77|0
1638894240000|2021-12-07 16:24:00|12849.96|12849.96|12849.96|12849.96|12849.96|12849.96|12849.96|12849.96|0
1638894250000|2021-12-07 16:24:10|12849.55|12849.55|12849.9|12849.9|12849.9|12849.9|12849.55|12849.55|0
1638894260000|2021-12-07 16:24:20|12849.95|12849.95|12848.86|12848.86|12849.95|12849.95|12848.78|12848.78|0
1638894270000|2021-12-07 16:24:30|12848.45|12848.45|12849.64|12849.64|12849.64|12849.64|12847.44|12847.44|0
1638894290000|2021-12-07 16:24:50|12849.23|12849.23|12849.37|12849.37|12849.37|12849.37|12849.02|12849.02|0
1638894300000|2021-12-07 16:25:00|12850.19|12850.19|12850.83|12850.83|12851.01|12851.01|12850.19|12850.19|0
1638894310000|2021-12-07 16:25:10|12850.98|12850.98|12854.67|12854.67|12854.91|12854.91|12850.47|12850.47|0
1638894320000|2021-12-07 16:25:20|12855.33|12855.33|12855.85|12855.85|12856.9|12856.9|12854.89|12854.89|0
1638894330000|2021-12-07 16:25:30|12856.06|12856.06|12856.24|12856.24|12856.97|12856.97|12855.83|12855.83|0
1638894340000|2021-12-07 16:25:40|12856.43|12856.43|12857|12857|12857|12857|12856.43|12856.43|0
1638894350000|2021-12-07 16:25:50|12856.73|12856.73|12857.04|12857.04|12857.04|12857.04|12855.59|12855.59|0
1638894360000|2021-12-07 16:26:00|12857.86|12857.86|12859.8|12859.8|12859.8|12859.8|12857.16|12857.16|0
1638894370000|2021-12-07 16:26:10|12859.68|12859.68|12861.62|12861.62|12861.62|12861.62|12859.68|12859.68|0
1638894380000|2021-12-07 16:26:20|12861.77|12861.77|12864.16|12864.16|12864.16|12864.16|12860.83|12860.83|0
1638894390000|2021-12-07 16:26:30|12864.17|12864.17|12864.47|12864.47|12865.86|12865.86|12863.4|12863.4|0
1638894400000|2021-12-07 16:26:40|12864.53|12864.53|12864.73|12864.73|12864.73|12864.73|12864.27|12864.27|0
1638894410000|2021-12-07 16:26:50|12864.57|12864.57|12864.55|12864.55|12864.57|12864.57|12864.22|12864.22|0
1638894420000|2021-12-07 16:27:00|12864.24|12864.24|12862.23|12862.23|12864.6|12864.6|12862.23|12862.23|0
1638894430000|2021-12-07 16:27:10|12862.4|12862.4|12862.4|12862.4|12863.63|12863.63|12862.23|12862.23|0
1638894440000|2021-12-07 16:27:20|12862.76|12862.76|12862.4|12862.4|12862.76|12862.76|12862.4|12862.4|0
1638894450000|2021-12-07 16:27:30|12862.76|12862.76|12862.4|12862.4|12862.76|12862.76|12862.4|12862.4|0
1638894460000|2021-12-07 16:27:40|12862.76|12862.76|12863.36|12863.36|12863.76|12863.76|12862.76|12862.76|0
1638894470000|2021-12-07 16:27:50|12863.79|12863.79|12863.79|12863.79|12864.5|12864.5|12863.79|12863.79|0
1638894480000|2021-12-07 16:28:00|12864.14|12864.14|12864.14|12864.14|12864.14|12864.14|12863.8|12863.8|0
1638894490000|2021-12-07 16:28:10|12865.15|12865.15|12863.92|12863.92|12865.15|12865.15|12863.92|12863.92|0
1638894500000|2021-12-07 16:28:20|12865.15|12865.15|12866.1|12866.1|12866.44|12866.44|12864.63|12864.63|0
1638894510000|2021-12-07 16:28:30|12866.44|12866.44|12866.79|12866.79|12866.79|12866.79|12866.44|12866.44|0
1638894520000|2021-12-07 16:28:40|12866.81|12866.81|12866.58|12866.58|12866.81|12866.81|12865.58|12865.58|0
1638894530000|2021-12-07 16:28:50|12866.64|12866.64|12866.68|12866.68|12866.94|12866.94|12866.64|12866.64|0
1638894540000|2021-12-07 16:29:00|12866.9|12866.9|12864.87|12864.87|12867.07|12867.07|12863.59|12863.59|0
1638894550000|2021-12-07 16:29:10|12865.23|12865.23|12866.95|12866.95|12866.95|12866.95|12865.23|12865.23|0
1638894560000|2021-12-07 16:29:20|12866.71|12866.71|12864.68|12864.68|12866.71|12866.71|12864.32|12864.32|0
1638894570000|2021-12-07 16:29:30|12864.81|12864.81|12865.89|12865.89|12865.94|12865.94|12864.1|12864.1|0
1638894580000|2021-12-07 16:29:40|12865.63|12865.63|12867.72|12867.72|12867.95|12867.95|12864.44|12864.44|0
1638894590000|2021-12-07 16:29:50|12868.24|12868.24|12871.55|12871.55|12872.8|12872.8|12868.03|12868.03|0
1638951300000|2021-12-08 08:15:00|12937.06|12937.06|12937.16|12937.16|12938.39|12938.39|12937.06|12937.06|0
1638951310000|2021-12-08 08:15:10|12936.99|12936.99|12934.18|12934.18|12936.99|12936.99|12934.18|12934.18|0
1638951320000|2021-12-08 08:15:20|12936.64|12936.64|12942.52|12942.52|12942.52|12942.52|12935.41|12935.41|0
1638951330000|2021-12-08 08:15:30|12942.87|12942.87|12944.05|12944.05|12944.87|12944.87|12942.05|12942.05|0
1638951340000|2021-12-08 08:15:40|12945.28|12945.28|12947.82|12947.82|12947.82|12947.82|12945.28|12945.28|0
1638951350000|2021-12-08 08:15:50|12950.84|12950.84|12951.2|12951.2|12951.2|12951.2|12950.84|12950.84|0
1638951360000|2021-12-08 08:16:00|12952.75|12952.75|12952.13|12952.13|12952.75|12952.75|12952.13|12952.13|0
1638951370000|2021-12-08 08:16:10|12953.13|12953.13|12951.47|12951.47|12953.13|12953.13|12951.47|12951.47|0
1638951380000|2021-12-08 08:16:20|12956.4|12956.4|12957.98|12957.98|12957.98|12957.98|12956.4|12956.4|0
1638951400000|2021-12-08 08:16:40|12958.34|12958.34|12960.35|12960.35|12960.35|12960.35|12958.34|12958.34|0
1638951410000|2021-12-08 08:16:50|12960.18|12960.18|12963.67|12963.67|12963.67|12963.67|12960.18|12960.18|0
1638951420000|2021-12-08 08:17:00|12965.69|12965.69|12966.07|12966.07|12966.08|12966.08|12965.69|12965.69|0
1638951430000|2021-12-08 08:17:10|12967.07|12967.07|12968.82|12968.82|12970.05|12970.05|12967.07|12967.07|0
1638951440000|2021-12-08 08:17:20|12968.65|12968.65|12969.88|12969.88|12969.88|12969.88|12968.65|12968.65|0
1638951460000|2021-12-08 08:17:40|12969.17|12969.17|12970.84|12970.84|12971.01|12971.01|12968.48|12968.48|0
1638951470000|2021-12-08 08:17:50|12970.5|12970.5|12970.01|12970.01|12970.5|12970.5|12970.01|12970.01|0
1638951480000|2021-12-08 08:18:00|12972.02|12972.02|12972.02|12972.02|12972.02|12972.02|12972.02|12972.02|0
1638951490000|2021-12-08 08:18:10|12973.08|12973.08|12974.91|12974.91|12974.91|12974.91|12973.08|12973.08|0
1638951500000|2021-12-08 08:18:20|12975.39|12975.39|12969.45|12969.45|12975.39|12975.39|12969.02|12969.02|0
1638951510000|2021-12-08 08:18:30|12969.62|12969.62|12970.85|12970.85|12970.85|12970.85|12969.62|12969.62|0
1638951520000|2021-12-08 08:18:40|12971.4|12971.4|12977|12977|12977|12977|12971.4|12971.4|0
1638951530000|2021-12-08 08:18:50|12977.43|12977.43|12977.43|12977.43|12977.43|12977.43|12977.43|12977.43|0
1638951540000|2021-12-08 08:19:00|12978.49|12978.49|12979.2|12979.2|12979.2|12979.2|12978.49|12978.49|0
1638951550000|2021-12-08 08:19:10|12979.51|12979.51|12980.16|12980.16|12980.6|12980.6|12979.51|12979.51|0
1638951560000|2021-12-08 08:19:20|12978.93|12978.93|12978.5|12978.5|12978.93|12978.93|12978.5|12978.5|0
1638951570000|2021-12-08 08:19:30|12979.73|12979.73|12979.73|12979.73|12979.73|12979.73|12979.73|12979.73|0
1638951580000|2021-12-08 08:19:40|12978.5|12978.5|12978.5|12978.5|12978.5|12978.5|12978.5|12978.5|0
1638951590000|2021-12-08 08:19:50|12979.01|12979.01|12986.33|12986.33|12986.33|12986.33|12978.67|12978.67|0
1638951600000|2021-12-08 08:20:00|12986.67|12986.67|12988.31|12988.31|12989.13|12989.13|12986.67|12986.67|0
1638951610000|2021-12-08 08:20:10|12989.32|12989.32|12990.84|12990.84|12994.87|12994.87|12988.83|12988.83|0
1638951620000|2021-12-08 08:20:20|12993.31|12993.31|12993.31|12993.31|12993.31|12993.31|12993.31|12993.31|0
1638951640000|2021-12-08 08:20:40|12992.08|12992.08|12993.65|12993.65|12993.65|12993.65|12992.08|12992.08|0
1638951650000|2021-12-08 08:20:50|12992.94|12992.94|12992.58|12992.58|12992.94|12992.94|12992.58|12992.58|0
1638951660000|2021-12-08 08:21:00|12993.81|12993.81|12991.5|12991.5|12995.04|12995.04|12991.5|12991.5|0
1638951670000|2021-12-08 08:21:10|12991.77|12991.77|12992.82|12992.82|12992.82|12992.82|12991.77|12991.77|0
1638951680000|2021-12-08 08:21:20|12991.82|12991.82|12991.82|12991.82|12991.82|12991.82|12991.82|12991.82|0
1638951710000|2021-12-08 08:21:50|12993.05|12993.05|12995.86|12995.86|12995.86|12995.86|12993.05|12993.05|0
1638951730000|2021-12-08 08:22:10|12996.13|12996.13|12995.86|12995.86|12996.13|12996.13|12995.86|12995.86|0
1638951740000|2021-12-08 08:22:20|12996.87|12996.87|12999.1|12999.1|12999.1|12999.1|12996.87|12996.87|0
1638951760000|2021-12-08 08:22:40|13000.33|13000.33|13000.33|13000.33|13000.33|13000.33|13000.33|13000.33|0
1638951770000|2021-12-08 08:22:50|13002.35|13002.35|13002.35|13002.35|13002.35|13002.35|13002.35|13002.35|0
1638951780000|2021-12-08 08:23:00|13002.7|13002.7|13006.07|13006.07|13006.07|13006.07|13002.7|13002.7|0
1638951800000|2021-12-08 08:23:20|13005.07|13005.07|13002.7|13002.7|13005.07|13005.07|13002.7|13002.7|0
1638951810000|2021-12-08 08:23:30|13002.19|13002.19|13003.04|13003.04|13003.04|13003.04|12999.82|12999.82|0
1638951820000|2021-12-08 08:23:40|13001.81|13001.81|13001.81|13001.81|13001.81|13001.81|13001.81|13001.81|0
1638951840000|2021-12-08 08:24:00|13001.98|13001.98|13005.94|13005.94|13006.16|13006.16|13001.98|13001.98|0
1638951850000|2021-12-08 08:24:10|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|13007.17|0
1638951860000|2021-12-08 08:24:20|13008.4|13008.4|13008.4|13008.4|13008.4|13008.4|13008.4|13008.4|0
1638951870000|2021-12-08 08:24:30|13008.75|13008.75|13008.05|13008.05|13008.75|13008.75|13008.05|13008.05|0
1638951880000|2021-12-08 08:24:40|13011.07|13011.07|13011.07|13011.07|13011.07|13011.07|13011.07|13011.07|0
1638951900000|2021-12-08 08:25:00|13010.92|13010.92|13001.88|13001.88|13010.92|13010.92|13001.88|13001.88|0
1638951910000|2021-12-08 08:25:10|13001.71|13001.71|13003.07|13003.07|13003.43|13003.43|13001.71|13001.71|0
1638951930000|2021-12-08 08:25:30|13004.3|13004.3|13005.29|13005.29|13005.29|13005.29|13004.3|13004.3|0
1638951940000|2021-12-08 08:25:40|13008.54|13008.54|13012.69|13012.69|13012.69|13012.69|13008.54|13008.54|0
1638951950000|2021-12-08 08:25:50|13013.12|13013.12|13011.69|13011.69|13013.12|13013.12|13010.68|13010.68|0
1638951960000|2021-12-08 08:26:00|13010.89|13010.89|13010.6|13010.6|13011.78|13011.78|13010.4|13010.4|0
1638951970000|2021-12-08 08:26:10|13011.48|13011.48|13012.92|13012.92|13012.92|13012.92|13011.48|13011.48|0
1638951980000|2021-12-08 08:26:20|13011.92|13011.92|13009.02|13009.02|13011.92|13011.92|13009.02|13009.02|0
1638951990000|2021-12-08 08:26:30|13010.25|13010.25|13010.09|13010.09|13010.25|13010.25|13010.09|13010.09|0
1638952000000|2021-12-08 08:26:40|13009.74|13009.74|13009.74|13009.74|13009.74|13009.74|13009.74|13009.74|0
1638952010000|2021-12-08 08:26:50|13009.57|13009.57|13009.72|13009.72|13009.72|13009.72|13009.57|13009.57|0
1638952020000|2021-12-08 08:27:00|13010.26|13010.26|13011.62|13011.62|13011.62|13011.62|13010.26|13010.26|0
1638952030000|2021-12-08 08:27:10|13010.8|13010.8|13011.21|13011.21|13012.03|13012.03|13010.8|13010.8|0
1638952040000|2021-12-08 08:27:20|13009.98|13009.98|13009.57|13009.57|13009.98|13009.98|13009.57|13009.57|0
1638952060000|2021-12-08 08:27:40|13007.56|13007.56|13005.25|13005.25|13007.56|13007.56|13004.84|13004.84|0
1638952070000|2021-12-08 08:27:50|13006.07|13006.07|13005.85|13005.85|13006.07|13006.07|13005.85|13005.85|0
1638952080000|2021-12-08 08:28:00|13004.85|13004.85|13003.62|13003.62|13004.85|13004.85|13003.62|13003.62|0
1638952090000|2021-12-08 08:28:10|13003.21|13003.21|13004.85|13004.85|13004.85|13004.85|13003.21|13003.21|0
1638952100000|2021-12-08 08:28:20|13006.86|13006.86|13007.82|13007.82|13007.82|13007.82|13006.04|13006.04|0
1638952110000|2021-12-08 08:28:30|13007.65|13007.65|13006.83|13006.83|13008.06|13008.06|13006.83|13006.83|0
1638952120000|2021-12-08 08:28:40|13006.42|13006.42|13007.24|13007.24|13007.24|13007.24|13006.42|13006.42|0
1638952130000|2021-12-08 08:28:50|13006.83|13006.83|13007.04|13007.04|13007.04|13007.04|13006.83|13006.83|0
1638952140000|2021-12-08 08:29:00|13007.7|13007.7|13009.53|13009.53|13009.53|13009.53|13007.7|13007.7|0
1638952180000|2021-12-08 08:29:40|13013.22|13013.22|13013.22|13013.22|13015.68|13015.68|13013.22|13013.22|0
1638952190000|2021-12-08 08:29:50|13014.45|13014.45|13016.94|13016.94|13016.94|13016.94|13014.45|13014.45|0
1638952200000|2021-12-08 08:30:00|13018.17|13018.17|13015.71|13015.71|13018.17|13018.17|13015.71|13015.71|0
1638952210000|2021-12-08 08:30:10|13016.05|13016.05|13015.88|13015.88|13016.05|13016.05|13015.88|13015.88|0
1638952220000|2021-12-08 08:30:20|13017.11|13017.11|13019.37|13019.37|13019.37|13019.37|13017.11|13017.11|0
1638952230000|2021-12-08 08:30:30|13020.6|13020.6|13022.61|13022.61|13023.02|13023.02|13019.37|13019.37|0
1638952240000|2021-12-08 08:30:40|13022.92|13022.92|13025.16|13025.16|13025.16|13025.16|13022.92|13022.92|0
1638952250000|2021-12-08 08:30:50|13026.93|13026.93|13025.82|13025.82|13026.93|13026.93|13025.82|13025.82|0
1638952260000|2021-12-08 08:31:00|13024.18|13024.18|13024.12|13024.12|13024.18|13024.18|13023.17|13023.17|0
1638952270000|2021-12-08 08:31:10|13025.13|13025.13|13025.52|13025.52|13025.52|13025.52|13025.13|13025.13|0
1638952280000|2021-12-08 08:31:20|13026.55|13026.55|13026.55|13026.55|13026.55|13026.55|13026.55|13026.55|0
1638952290000|2021-12-08 08:31:30|13028.56|13028.56|13029.38|13029.38|13029.38|13029.38|13028.56|13028.56|0
1638952300000|2021-12-08 08:31:40|13028.15|13028.15|13026.05|13026.05|13029.38|13029.38|13026.05|13026.05|0
1638952310000|2021-12-08 08:31:50|13025.73|13025.73|13028.05|13028.05|13028.05|13028.05|13024.98|13024.98|0
1638952320000|2021-12-08 08:32:00|13027.81|13027.81|13033.69|13033.69|13033.9|13033.9|13027.81|13027.81|0
1638952330000|2021-12-08 08:32:10|13034.34|13034.34|13036.49|13036.49|13038.1|13038.1|13033.69|13033.69|0
1638952340000|2021-12-08 08:32:20|13036.66|13036.66|13039.81|13039.81|13039.81|13039.81|13036.66|13036.66|0
1638952350000|2021-12-08 08:32:30|13040.36|13040.36|13040.15|13040.15|13040.36|13040.36|13040.15|13040.15|0
1638952360000|2021-12-08 08:32:40|13041.38|13041.38|13041.38|13041.38|13041.38|13041.38|13041.38|13041.38|0
1638952370000|2021-12-08 08:32:50|13040.15|13040.15|13041.66|13041.66|13041.66|13041.66|13040.15|13040.15|0
1638952380000|2021-12-08 08:33:00|13042.66|13042.66|13042.66|13042.66|13042.66|13042.66|13042.66|13042.66|0
1638952390000|2021-12-08 08:33:10|13043.3|13043.3|13040.83|13040.83|13043.3|13043.3|13040.83|13040.83|0
1638952400000|2021-12-08 08:33:20|13042.07|13042.07|13042.07|13042.07|13042.07|13042.07|13042.07|13042.07|0
1638952410000|2021-12-08 08:33:30|13041.72|13041.72|13042.96|13042.96|13042.96|13042.96|13041.72|13041.72|0
1638952420000|2021-12-08 08:33:40|13043.19|13043.19|13040.73|13040.73|13043.19|13043.19|13040.73|13040.73|0
1638952440000|2021-12-08 08:34:00|13041.73|13041.73|13041.8|13041.8|13041.8|13041.8|13040.65|13040.65|0
1638952450000|2021-12-08 08:34:10|13042.24|13042.24|13042.24|13042.24|13042.24|13042.24|13042.24|13042.24|0
1638952460000|2021-12-08 08:34:20|13044.25|13044.25|13043.54|13043.54|13044.25|13044.25|13043.54|13043.54|0
1638952470000|2021-12-08 08:34:30|13044.77|13044.77|13044.42|13044.42|13044.77|13044.77|13043.62|13043.62|0
1638952480000|2021-12-08 08:34:40|13044.43|13044.43|13043.82|13043.82|13044.43|13044.43|13043.82|13043.82|0
1638952490000|2021-12-08 08:34:50|13044.33|13044.33|13043.61|13043.61|13044.33|13044.33|13043.61|13043.61|0
1638952500000|2021-12-08 08:35:00|13043.96|13043.96|13041.5|13041.5|13043.96|13043.96|13041.5|13041.5|0
1638952510000|2021-12-08 08:35:10|13040.27|13040.27|13040.1|13040.1|13040.27|13040.27|13040.1|13040.1|0
1638952520000|2021-12-08 08:35:20|13039.45|13039.45|13039.14|13039.14|13039.45|13039.45|13039.14|13039.14|0
1638952530000|2021-12-08 08:35:30|13040.14|13040.14|13041.59|13041.59|13041.81|13041.81|13040.14|13040.14|0
1638952540000|2021-12-08 08:35:40|13041.37|13041.37|13039.72|13039.72|13041.37|13041.37|13036.13|13036.13|0
1638952550000|2021-12-08 08:35:50|13040.13|13040.13|13040.13|13040.13|13040.13|13040.13|13040.13|13040.13|0
1638952560000|2021-12-08 08:36:00|13038.9|13038.9|13040.13|13040.13|13040.35|13040.35|13038.9|13038.9|0
1638952570000|2021-12-08 08:36:10|13039.91|13039.91|13039.91|13039.91|13039.91|13039.91|13039.91|13039.91|0
1638952580000|2021-12-08 08:36:20|13041.14|13041.14|13041.14|13041.14|13041.14|13041.14|13041.14|13041.14|0
1638952610000|2021-12-08 08:36:50|13040.93|13040.93|13038.15|13038.15|13040.93|13040.93|13037.33|13037.33|0
1638952620000|2021-12-08 08:37:00|13037.99|13037.99|13037.55|13037.55|13037.99|13037.99|13037.55|13037.55|0
1638952630000|2021-12-08 08:37:10|13037.34|13037.34|13035.11|13035.11|13037.34|13037.34|13035.11|13035.11|0
1638952640000|2021-12-08 08:37:20|13037.12|13037.12|13037.12|13037.12|13037.12|13037.12|13037.12|13037.12|0
1638952650000|2021-12-08 08:37:30|13037.34|13037.34|13040.15|13040.15|13040.67|13040.67|13037.12|13037.12|0
1638952660000|2021-12-08 08:37:40|13038.93|13038.93|13040.15|13040.15|13040.15|13040.15|13038.93|13038.93|0
1638952670000|2021-12-08 08:37:50|13038.52|13038.52|13040.15|13040.15|13040.15|13040.15|13038.52|13038.52|0
1638952680000|2021-12-08 08:38:00|13039.75|13039.75|13037.29|13037.29|13040.15|13040.15|13037.29|13037.29|0
1638952690000|2021-12-08 08:38:10|13038.1|13038.1|13036.88|13036.88|13038.1|13038.1|13036.88|13036.88|0
1638952700000|2021-12-08 08:38:20|13035.87|13035.87|13036.69|13036.69|13036.69|13036.69|13035.87|13035.87|0
1638952710000|2021-12-08 08:38:30|13036.52|13036.52|13035.43|13035.43|13036.52|13036.52|13035.43|13035.43|0
1638952720000|2021-12-08 08:38:40|13035.95|13035.95|13035.79|13035.79|13035.95|13035.95|13035.79|13035.79|0
1638952730000|2021-12-08 08:38:50|13037.02|13037.02|13037.02|13037.02|13038.25|13038.25|13037.02|13037.02|0
1638952740000|2021-12-08 08:39:00|13037.15|13037.15|13037.67|13037.67|13037.67|13037.67|13037.15|13037.15|0
1638952760000|2021-12-08 08:39:20|13037.36|13037.36|13035.95|13035.95|13037.36|13037.36|13035.95|13035.95|0
1638952770000|2021-12-08 08:39:30|13034.72|13034.72|13034.72|13034.72|13035.13|13035.13|13034.72|13034.72|0
1638952780000|2021-12-08 08:39:40|13034.93|13034.93|13035.92|13035.92|13036.35|13036.35|13034.93|13034.93|0
1638952800000|2021-12-08 08:40:00|13034.91|13034.91|13033.25|13033.25|13034.91|13034.91|13033.25|13033.25|0
1638952810000|2021-12-08 08:40:10|13033.39|13033.39|13033.23|13033.23|13033.39|13033.39|13033.15|13033.15|0
1638952830000|2021-12-08 08:40:30|13033.76|13033.76|13033.74|13033.74|13034.56|13034.56|13033.23|13033.23|0
1638952840000|2021-12-08 08:40:40|13032.73|13032.73|13030.72|13030.72|13032.73|13032.73|13030.72|13030.72|0
1638952850000|2021-12-08 08:40:50|13030.37|13030.37|13027.69|13027.69|13030.37|13030.37|13027.69|13027.69|0
1638952860000|2021-12-08 08:41:00|13028.92|13028.92|13029.04|13029.04|13029.04|13029.04|13028.92|13028.92|0
1638952870000|2021-12-08 08:41:10|13029.39|13029.39|13029.39|13029.39|13029.39|13029.39|13029.39|13029.39|0
1638952880000|2021-12-08 08:41:20|13029.6|13029.6|13029.7|13029.7|13029.7|13029.7|13029.44|13029.44|0
1638952910000|2021-12-08 08:41:50|13029.34|13029.34|13030.81|13030.81|13031.63|13031.63|13028.56|13028.56|0
1638952920000|2021-12-08 08:42:00|13027.8|13027.8|13027.48|13027.48|13027.8|13027.8|13027.48|13027.48|0
1638952950000|2021-12-08 08:42:30|13026.66|13026.66|13023.11|13023.11|13026.66|13026.66|13023.1|13023.1|0
1638952960000|2021-12-08 08:42:40|13022.04|13022.04|13021.78|13021.78|13022.04|13022.04|13021.78|13021.78|0
1638952970000|2021-12-08 08:42:50|13022.48|13022.48|13020.82|13020.82|13022.48|13022.48|13020.82|13020.82|0
1638952980000|2021-12-08 08:43:00|13019.82|13019.82|13017.55|13017.55|13019.82|13019.82|13017.55|13017.55|0
1638953000000|2021-12-08 08:43:20|13018.56|13018.56|13018.56|13018.56|13018.56|13018.56|13018.56|13018.56|0
1638953010000|2021-12-08 08:43:30|13019.56|13019.56|13020.8|13020.8|13020.8|13020.8|13019.56|13019.56|0
1638953030000|2021-12-08 08:43:50|13022.03|13022.03|13022.03|13022.03|13022.03|13022.03|13022.03|13022.03|0
1638953050000|2021-12-08 08:44:10|13020.02|13020.02|13017.96|13017.96|13020.42|13020.42|13017.14|13017.14|0
1638953060000|2021-12-08 08:44:20|13017.14|13017.14|13016.66|13016.66|13017.34|13017.34|13016.52|13016.52|0
1638953070000|2021-12-08 08:44:30|13016.3|13016.3|13015.87|13015.87|13016.3|13016.3|13015.5|13015.5|0
1638953080000|2021-12-08 08:44:40|13015.46|13015.46|13011.03|13011.03|13015.87|13015.87|13011.03|13011.03|0
1638953090000|2021-12-08 08:44:50|13011.44|13011.44|13011.12|13011.12|13011.53|13011.53|13011.03|13011.03|0
1638953100000|2021-12-08 08:45:00|13011.34|13011.34|13013.35|13013.35|13013.76|13013.76|13010.9|13010.9|0
1638953110000|2021-12-08 08:45:10|13012.12|13012.12|13011.15|13011.15|13012.38|13012.38|13011.15|13011.15|0
1638953120000|2021-12-08 08:45:20|13011.31|13011.31|13013.07|13013.07|13013.07|13013.07|13011.31|13011.31|0
1638953140000|2021-12-08 08:45:40|13013.25|13013.25|13016.92|13016.92|13016.92|13016.92|13013.25|13013.25|0
1638953150000|2021-12-08 08:45:50|13017.14|13017.14|13018.36|13018.36|13018.36|13018.36|13017.14|13017.14|0
1638953160000|2021-12-08 08:46:00|13018.45|13018.45|13017.64|13017.64|13018.45|13018.45|13017.64|13017.64|0
1638953170000|2021-12-08 08:46:10|13017.85|13017.85|13016.44|13016.44|13017.85|13017.85|13016.44|13016.44|0
1638953180000|2021-12-08 08:46:20|13016.03|13016.03|13016.2|13016.2|13016.61|13016.61|13016.03|13016.03|0
1638953190000|2021-12-08 08:46:30|13015.98|13015.98|13015.98|13015.98|13015.98|13015.98|13015.98|13015.98|0
1638953200000|2021-12-08 08:46:40|13015.57|13015.57|13015.57|13015.57|13015.57|13015.57|13015.57|13015.57|0
1638953210000|2021-12-08 08:46:50|13015.4|13015.4|13015.82|13015.82|13016.44|13016.44|13015.4|13015.4|0
1638953220000|2021-12-08 08:47:00|13016.08|13016.08|13020.13|13020.13|13021.63|13021.63|13016.08|13016.08|0
1638953230000|2021-12-08 08:47:10|13020.93|13020.93|13020.88|13020.88|13020.93|13020.93|13019.44|13019.44|0
1638953240000|2021-12-08 08:47:20|13020.57|13020.57|13022.58|13022.58|13022.58|13022.58|13020.57|13020.57|0
1638953250000|2021-12-08 08:47:30|13022.51|13022.51|13024.7|13024.7|13024.91|13024.91|13022.51|13022.51|0
1638953260000|2021-12-08 08:47:40|13025.71|13025.71|13025.71|13025.71|13025.71|13025.71|13025.71|13025.71|0
1638953280000|2021-12-08 08:48:00|13026.94|13026.94|13027.76|13027.76|13028.17|13028.17|13026.94|13026.94|0
1638953290000|2021-12-08 08:48:10|13025.3|13025.3|13025.3|13025.3|13025.3|13025.3|13024.07|13024.07|0
1638953300000|2021-12-08 08:48:20|13024.91|13024.91|13024.91|13024.91|13024.91|13024.91|13024.91|13024.91|0
1638953310000|2021-12-08 08:48:30|13025.42|13025.42|13021.58|13021.58|13025.42|13025.42|13021.58|13021.58|0
1638953320000|2021-12-08 08:48:40|13021.5|13021.5|13021.5|13021.5|13021.5|13021.5|13021.5|13021.5|0
1638953330000|2021-12-08 08:48:50|13019.49|13019.49|13014.86|13014.86|13019.49|13019.49|13014.38|13014.38|0
1638953340000|2021-12-08 08:49:00|13013.23|13013.23|13010.01|13010.01|13013.23|13013.23|13010.01|13010.01|0
1638953350000|2021-12-08 08:49:10|13008.78|13008.78|13008.91|13008.91|13009.71|13009.71|13008.48|13008.48|0
1638953360000|2021-12-08 08:49:20|13008.11|13008.11|13006.82|13006.82|13008.11|13008.11|13005.48|13005.48|0
1638953370000|2021-12-08 08:49:30|13006.41|13006.41|13006.41|13006.41|13006.41|13006.41|13006.41|13006.41|0
1638953380000|2021-12-08 08:49:40|13005.59|13005.59|13006|13006|13006|13006|13005.59|13005.59|0
1638953390000|2021-12-08 08:49:50|13005.59|13005.59|13005.59|13005.59|13005.59|13005.59|13005.59|13005.59|0
1638953400000|2021-12-08 08:50:00|13006|13006|13004.03|13004.03|13006.49|13006.49|13004.03|13004.03|0
1638953410000|2021-12-08 08:50:10|13003.67|13003.67|13002.85|13002.85|13003.67|13003.67|13002.05|13002.05|0
1638953420000|2021-12-08 08:50:20|13004.08|13004.08|13003.79|13003.79|13004.49|13004.49|13003.79|13003.79|0
1638953430000|2021-12-08 08:50:30|13001.33|13001.33|12996.5|12996.5|13001.56|13001.56|12995.3|12995.3|0
1638953440000|2021-12-08 08:50:40|12996.26|12996.26|12996.26|12996.26|12996.26|12996.26|12996.26|12996.26|0
1638953450000|2021-12-08 08:50:50|12995.03|12995.03|12995.03|12995.03|12995.03|12995.03|12995.03|12995.03|0
1638953490000|2021-12-08 08:51:30|12994.62|12994.62|12994.62|12994.62|12994.62|12994.62|12994.62|12994.62|0
1638953500000|2021-12-08 08:51:40|12992.17|12992.17|12991.35|12991.35|12993.3|12993.3|12991|12991|0
1638953510000|2021-12-08 08:51:50|12992.36|12992.36|12993.95|12993.95|12993.95|12993.95|12992.36|12992.36|0
1638953520000|2021-12-08 08:52:00|12994.17|12994.17|12993.52|12993.52|12994.53|12994.53|12993.52|12993.52|0
1638953530000|2021-12-08 08:52:10|12993.17|12993.17|12993.25|12993.25|12993.25|12993.25|12992.98|12992.98|0
1638953550000|2021-12-08 08:52:30|12992.02|12992.02|12991.24|12991.24|12992.02|12992.02|12991.24|12991.24|0
1638953560000|2021-12-08 08:52:40|12990.88|12990.88|12990.88|12990.88|12990.88|12990.88|12990.88|12990.88|0
1638953570000|2021-12-08 08:52:50|12989.88|12989.88|12988.64|12988.64|12989.88|12989.88|12988.64|12988.64|0
1638953580000|2021-12-08 08:53:00|12989.65|12989.65|12989.17|12989.17|12989.65|12989.65|12989|12989|0
1638953590000|2021-12-08 08:53:10|12989.39|12989.39|12990.04|12990.04|12990.39|12990.39|12989.03|12989.03|0
1638953600000|2021-12-08 08:53:20|12989.03|12989.03|12991.56|12991.56|12991.56|12991.56|12989.03|12989.03|0
1638953610000|2021-12-08 08:53:30|12991.91|12991.91|12993.01|12993.01|12993.01|12993.01|12991.91|12991.91|0
1638953620000|2021-12-08 08:53:40|12994.02|12994.02|13000.73|13000.73|13000.73|13000.73|12994.02|12994.02|0
1638953630000|2021-12-08 08:53:50|12999.5|12999.5|13000.19|13000.19|13000.5|13000.5|12999.5|12999.5|0
1638953640000|2021-12-08 08:54:00|13001.42|13001.42|13001.83|13001.83|13002.65|13002.65|13000.19|13000.19|0
1638953650000|2021-12-08 08:54:10|13003.84|13003.84|13004.01|13004.01|13004.01|13004.01|13003.84|13003.84|0
1638953660000|2021-12-08 08:54:20|13005.24|13005.24|13006.57|13006.57|13006.57|13006.57|13005.24|13005.24|0
1638953670000|2021-12-08 08:54:30|13006.17|13006.17|13007.23|13007.23|13007.23|13007.23|13006.17|13006.17|0
1638953690000|2021-12-08 08:54:50|13003.21|13003.21|13002.85|13002.85|13003.21|13003.21|13002.85|13002.85|0
1638953700000|2021-12-08 08:55:00|13001.85|13001.85|13002.04|13002.04|13002.25|13002.25|13001.85|13001.85|0
1638953710000|2021-12-08 08:55:10|12999.58|12999.58|13004.01|13004.01|13004.01|13004.01|12999.58|12999.58|0
1638953720000|2021-12-08 08:55:20|13004.35|13004.35|13004.35|13004.35|13004.35|13004.35|13004.35|13004.35|0
1638953730000|2021-12-08 08:55:30|13004.57|13004.57|13004.57|13004.57|13004.57|13004.57|13004.57|13004.57|0
1638953750000|2021-12-08 08:55:50|13005|13005|13005|13005|13005|13005|13005|13005|0
1638953760000|2021-12-08 08:56:00|13005.43|13005.43|13004.53|13004.53|13005.95|13005.95|13004.53|13004.53|0
1638953770000|2021-12-08 08:56:10|13006.54|13006.54|13008.55|13008.55|13008.55|13008.55|13006.54|13006.54|0
1638953780000|2021-12-08 08:56:20|13008.93|13008.93|13012.77|13012.77|13012.77|13012.77|13008.93|13008.93|0
1638953790000|2021-12-08 08:56:30|13010.75|13010.75|13010.75|13010.75|13010.75|13010.75|13010.75|13010.75|0
1638953800000|2021-12-08 08:56:40|13011.29|13011.29|13014.93|13014.93|13016.16|13016.16|13010.42|13010.42|0
1638953810000|2021-12-08 08:56:50|13013.7|13013.7|13016.4|13016.4|13016.4|13016.4|13013.53|13013.53|0
1638953820000|2021-12-08 08:57:00|13013.94|13013.94|13013.94|13013.94|13013.94|13013.94|13013.94|13013.94|0
1638953830000|2021-12-08 08:57:10|13015.17|13015.17|13015.17|13015.17|13015.17|13015.17|13015.17|13015.17|0
1638953840000|2021-12-08 08:57:20|13015.69|13015.69|13016.92|13016.92|13016.92|13016.92|13015.69|13015.69|0
1638953850000|2021-12-08 08:57:30|13017.92|13017.92|13021.7|13021.7|13021.7|13021.7|13017.92|13017.92|0
1638953860000|2021-12-08 08:57:40|13022.22|13022.22|13021.09|13021.09|13022.32|13022.32|13021.09|13021.09|0
1638953870000|2021-12-08 08:57:50|13020.87|13020.87|13020.87|13020.87|13020.87|13020.87|13020.87|13020.87|0
1638953900000|2021-12-08 08:58:20|13020.66|13020.66|13018.64|13018.64|13020.66|13020.66|13018.64|13018.64|0
1638953910000|2021-12-08 08:58:30|13018.47|13018.47|13019.83|13019.83|13020.06|13020.06|13018.47|13018.47|0
1638953920000|2021-12-08 08:58:40|13019.47|13019.47|13019.47|13019.47|13019.47|13019.47|13019.47|13019.47|0
1638953930000|2021-12-08 08:58:50|13018.24|13018.24|13020.7|13020.7|13020.7|13020.7|13018.24|13018.24|0
1638953950000|2021-12-08 08:59:10|13022.71|13022.71|13022.84|13022.84|13022.84|13022.84|13022.71|13022.71|0
1638953960000|2021-12-08 08:59:20|13025.3|13025.3|13025.1|13025.1|13025.3|13025.3|13025.1|13025.1|0
1638953970000|2021-12-08 08:59:30|13022.64|13022.64|13023.29|13023.29|13023.29|13023.29|13022.47|13022.47|0
1638953980000|2021-12-08 08:59:40|13024.11|13024.11|13023.04|13023.04|13024.11|13024.11|13022.88|13022.88|0
1638953990000|2021-12-08 08:59:50|13022.82|13022.82|13023.33|13023.33|13023.33|13023.33|13022.82|13022.82|0
1638954000000|2021-12-08 09:00:00|13022.62|13022.62|13018.95|13018.95|13022.62|13022.62|13018.95|13018.95|0
1638954010000|2021-12-08 09:00:10|13018.78|13018.78|13018.78|13018.78|13018.78|13018.78|13018.78|13018.78|0
1638954040000|2021-12-08 09:00:40|13018.07|13018.07|13017.06|13017.06|13018.07|13018.07|13016.05|13016.05|0
1638954050000|2021-12-08 09:00:50|13017.88|13017.88|13016.89|13016.89|13017.88|13017.88|13016.89|13016.89|0
1638954060000|2021-12-08 09:01:00|13018.12|13018.12|13017.11|13017.11|13018.12|13018.12|13017.11|13017.11|0
1638954070000|2021-12-08 09:01:10|13018.12|13018.12|13019.77|13019.77|13019.77|13019.77|13018.12|13018.12|0
1638954080000|2021-12-08 09:01:20|13020.78|13020.78|13020.78|13020.78|13020.78|13020.78|13019.77|13019.77|0
1638954090000|2021-12-08 09:01:30|13017.76|13017.76|13019.99|13019.99|13019.99|13019.99|13017.76|13017.76|0
1638954100000|2021-12-08 09:01:40|13020.99|13020.99|13022|13022|13022|13022|13020.99|13020.99|0
1638954110000|2021-12-08 09:01:50|13023.23|13023.23|13023.06|13023.06|13023.23|13023.23|13023.06|13023.06|0
1638954120000|2021-12-08 09:02:00|13021.05|13021.05|13020.25|13020.25|13021.48|13021.48|13020.25|13020.25|0
1638954140000|2021-12-08 09:02:20|13020.66|13020.66|13017.42|13017.42|13020.66|13020.66|13017.42|13017.42|0
1638954150000|2021-12-08 09:02:30|13015.41|13015.41|13014.59|13014.59|13015.41|13015.41|13014.59|13014.59|0
1638954160000|2021-12-08 09:02:40|13014.33|13014.33|13013.93|13013.93|13014.33|13014.33|13013.93|13013.93|0
1638954170000|2021-12-08 09:02:50|13012.7|13012.7|13009.12|13009.12|13012.84|13012.84|13009.12|13009.12|0
1638954190000|2021-12-08 09:03:10|13011.13|13011.13|13012.13|13012.13|13012.13|13012.13|13010.12|13010.12|0
1638954200000|2021-12-08 09:03:20|13012.32|13012.32|13013.33|13013.33|13013.33|13013.33|13011.32|13011.32|0
1638954210000|2021-12-08 09:03:30|13013.5|13013.5|13013.5|13013.5|13013.5|13013.5|13013.5|13013.5|0
1638954220000|2021-12-08 09:03:40|13013.07|13013.07|13013.07|13013.07|13013.07|13013.07|13013.07|13013.07|0
1638954230000|2021-12-08 09:03:50|13015.06|13015.06|13017.36|13017.36|13017.36|13017.36|13015.06|13015.06|0
1638954240000|2021-12-08 09:04:00|13017.77|13017.77|13017.36|13017.36|13017.77|13017.77|13017.36|13017.36|0
1638954250000|2021-12-08 09:04:10|13018.39|13018.39|13017.88|13017.88|13018.39|13018.39|13017.88|13017.88|0
1638954260000|2021-12-08 09:04:20|13018.05|13018.05|13018.44|13018.44|13018.84|13018.84|13018.05|13018.05|0
1638954270000|2021-12-08 09:04:30|13018.66|13018.66|13018.66|13018.66|13018.66|13018.66|13018.66|13018.66|0
1638954280000|2021-12-08 09:04:40|13018.88|13018.88|13018.47|13018.47|13018.88|13018.88|13018.05|13018.05|0
1638954300000|2021-12-08 09:05:00|13018.73|13018.73|13017.58|13017.58|13018.96|13018.96|13017.58|13017.58|0
1638954330000|2021-12-08 09:05:30|13018.14|13018.14|13018.14|13018.14|13018.14|13018.14|13018.14|13018.14|0
1638954340000|2021-12-08 09:05:40|13016.91|13016.91|13016.91|13016.91|13016.91|13016.91|13016.91|13016.91|0
1638954350000|2021-12-08 09:05:50|13014.9|13014.9|13014.9|13014.9|13014.9|13014.9|13014.9|13014.9|0
1638954360000|2021-12-08 09:06:00|13015.05|13015.05|13019.3|13019.3|13019.3|13019.3|13015.05|13015.05|0
1638954370000|2021-12-08 09:06:10|13019.93|13019.93|13019.52|13019.52|13019.93|13019.93|13019.52|13019.52|0
1638954380000|2021-12-08 09:06:20|13020.03|13020.03|13020.22|13020.22|13020.22|13020.22|13020.03|13020.03|0
1638954390000|2021-12-08 09:06:30|13021.45|13021.45|13021.79|13021.79|13021.79|13021.79|13021.45|13021.45|0
1638954400000|2021-12-08 09:06:40|13022.57|13022.57|13027.73|13027.73|13027.73|13027.73|13022.57|13022.57|0
1638954410000|2021-12-08 09:06:50|13029.74|13029.74|13029.52|13029.52|13029.74|13029.74|13029.52|13029.52|0
1638954420000|2021-12-08 09:07:00|13029.69|13029.69|13030.01|13030.01|13030.01|13030.01|13029.69|13029.69|0
1638954430000|2021-12-08 09:07:10|13030.72|13030.72|13033.38|13033.38|13033.38|13033.38|13030.72|13030.72|0
1638954470000|2021-12-08 09:07:50|13033.89|13033.89|13035.9|13035.9|13035.9|13035.9|13033.89|13033.89|0
1638954480000|2021-12-08 09:08:00|13036.07|13036.07|13039.6|13039.6|13039.6|13039.6|13036.07|13036.07|0
1638954490000|2021-12-08 09:08:10|13038.89|13038.89|13038.89|13038.89|13038.89|13038.89|13038.89|13038.89|0
1638954500000|2021-12-08 09:08:20|13038.54|13038.54|13036.49|13036.49|13038.54|13038.54|13036.49|13036.49|0
1638954510000|2021-12-08 09:08:30|13036.01|13036.01|13036.01|13036.01|13036.01|13036.01|13036.01|13036.01|0
1638954520000|2021-12-08 09:08:40|13036.37|13036.37|13036.37|13036.37|13036.37|13036.37|13036.37|13036.37|0
1638954530000|2021-12-08 09:08:50|13037.18|13037.18|13036.97|13036.97|13037.18|13037.18|13036.97|13036.97|0
1638954540000|2021-12-08 09:09:00|13037.32|13037.32|13037.32|13037.32|13037.32|13037.32|13037.32|13037.32|0
1638954550000|2021-12-08 09:09:10|13037.68|13037.68|13037.2|13037.2|13037.68|13037.68|13037.2|13037.2|0
1638954560000|2021-12-08 09:09:20|13037.04|13037.04|13036.99|13036.99|13037.04|13037.04|13036.99|13036.99|0
1638954570000|2021-12-08 09:09:30|13036.84|13036.84|13036.57|13036.57|13036.84|13036.84|13036.57|13036.57|0
1638954590000|2021-12-08 09:09:50|13036.52|13036.52|13036.52|13036.52|13036.52|13036.52|13036.52|13036.52|0
1638954600000|2021-12-08 09:10:00|13035.29|13035.29|13035.13|13035.13|13035.29|13035.29|13035.13|13035.13|0
1638954620000|2021-12-08 09:10:20|13035.95|13035.95|13035.54|13035.54|13035.95|13035.95|13035.54|13035.54|0
1638954640000|2021-12-08 09:10:40|13035.11|13035.11|13034.67|13034.67|13035.11|13035.11|13034.67|13034.67|0
1638954660000|2021-12-08 09:11:00|13031.25|13031.25|13030.02|13030.02|13031.25|13031.25|13030.02|13030.02|0
1638954670000|2021-12-08 09:11:10|13029.01|13029.01|13029.01|13029.01|13029.01|13029.01|13029.01|13029.01|0
1638954680000|2021-12-08 09:11:20|13027.37|13027.37|13027.37|13027.37|13027.37|13027.37|13027.37|13027.37|0
1638954690000|2021-12-08 09:11:30|13026.14|13026.14|13026.14|13026.14|13026.14|13026.14|13026.14|13026.14|0
1638954700000|2021-12-08 09:11:40|13025.8|13025.8|13025.8|13025.8|13025.8|13025.8|13025.29|13025.29|0
1638954720000|2021-12-08 09:12:00|13025.29|13025.29|13024.78|13024.78|13025.29|13025.29|13024.78|13024.78|0
1638954750000|2021-12-08 09:12:30|13024.34|13024.34|13024.34|13024.34|13024.34|13024.34|13024.34|13024.34|0
1638954780000|2021-12-08 09:13:00|13024.08|13024.08|13022.07|13022.07|13024.08|13024.08|13022.07|13022.07|0
1638954790000|2021-12-08 09:13:10|13021.71|13021.71|13021.71|13021.71|13021.71|13021.71|13021.71|13021.71|0
1638954800000|2021-12-08 09:13:20|13022.12|13022.12|13021.3|13021.3|13022.12|13022.12|13021.3|13021.3|0
1638954810000|2021-12-08 09:13:30|13018.84|13018.84|13018.05|13018.05|13019.06|13019.06|13017.83|13017.83|0
1638954820000|2021-12-08 09:13:40|13017.83|13017.83|13016.85|13016.85|13017.83|13017.83|13015.38|13015.38|0
1638954830000|2021-12-08 09:13:50|13015.62|13015.62|13014.91|13014.91|13015.62|13015.62|13014.91|13014.91|0
1638954840000|2021-12-08 09:14:00|13014.56|13014.56|13014.22|13014.22|13014.56|13014.56|13014.22|13014.22|0
1638954860000|2021-12-08 09:14:20|13013.68|13013.68|13013.68|13013.68|13013.68|13013.68|13013.68|13013.68|0
1638954870000|2021-12-08 09:14:30|13013.9|13013.9|13013.98|13013.98|13013.98|13013.98|13013.9|13013.9|0
1638954880000|2021-12-08 09:14:40|13015.21|13015.21|13015.21|13015.21|13015.21|13015.21|13015.21|13015.21|0
1638954890000|2021-12-08 09:14:50|13014.78|13014.78|13014.78|13014.78|13014.78|13014.78|13014.78|13014.78|0
1638954900000|2021-12-08 09:15:00|13012.77|13012.77|13011.82|13011.82|13012.77|13012.77|13011.41|13011.41|0
1638954910000|2021-12-08 09:15:10|13011.41|13011.41|13011.89|13011.89|13012.25|13012.25|13011.24|13011.24|0
1638954920000|2021-12-08 09:15:20|13011.57|13011.57|13012.09|13012.09|13012.09|13012.09|13011.57|13011.57|0
1638954930000|2021-12-08 09:15:30|13011.57|13011.57|13012.01|13012.01|13012.01|13012.01|13011.57|13011.57|0
1638954940000|2021-12-08 09:15:40|13012.17|13012.17|13012.41|13012.41|13012.41|13012.41|13012.17|13012.17|0
1638954950000|2021-12-08 09:15:50|13012.24|13012.24|13012.58|13012.58|13012.58|13012.58|13012.24|13012.24|0
1638954960000|2021-12-08 09:16:00|13013.59|13013.59|13013.81|13013.81|13013.81|13013.81|13013.59|13013.59|0
1638954980000|2021-12-08 09:16:20|13012.57|13012.57|13013.09|13013.09|13013.09|13013.09|13012.57|13012.57|0
1638954990000|2021-12-08 09:16:30|13013.01|13013.01|13013.01|13013.01|13013.01|13013.01|13013.01|13013.01|0
1638955000000|2021-12-08 09:16:40|13013.23|13013.23|13013.45|13013.45|13013.45|13013.45|13013.23|13013.23|0
1638955010000|2021-12-08 09:16:50|13014.16|13014.16|13014.16|13014.16|13014.16|13014.16|13014.16|13014.16|0
1638955020000|2021-12-08 09:17:00|13015.79|13015.79|13011.73|13011.73|13016.2|13016.2|13011.73|13011.73|0
1638955040000|2021-12-08 09:17:20|13011.52|13011.52|13010.71|13010.71|13011.52|13011.52|13010.71|13010.71|0
1638955050000|2021-12-08 09:17:30|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|0
1638955060000|2021-12-08 09:17:40|13010.09|13010.09|13010.09|13010.09|13010.09|13010.09|13010.09|13010.09|0
1638955070000|2021-12-08 09:17:50|13009.88|13009.88|13009.96|13009.96|13009.96|13009.96|13009.88|13009.88|0
1638955080000|2021-12-08 09:18:00|13010.37|13010.37|13010.21|13010.21|13010.37|13010.37|13010.21|13010.21|0
1638955090000|2021-12-08 09:18:10|13012.45|13012.45|13012.45|13012.45|13012.45|13012.45|13012.45|13012.45|0
1638955100000|2021-12-08 09:18:20|13013.68|13013.68|13013.33|13013.33|13013.68|13013.68|13013.33|13013.33|0
1638955110000|2021-12-08 09:18:30|13013.16|13013.16|13014.68|13014.68|13014.68|13014.68|13013.16|13013.16|0
1638955120000|2021-12-08 09:18:40|13014.28|13014.28|13014.12|13014.12|13014.28|13014.28|13014.12|13014.12|0
1638955150000|2021-12-08 09:19:10|13012.89|13012.89|13012.89|13012.89|13012.89|13012.89|13012.89|13012.89|0
1638955160000|2021-12-08 09:19:20|13012.65|13012.65|13010.09|13010.09|13012.65|13012.65|13010.09|13010.09|0
1638955170000|2021-12-08 09:19:30|13009.87|13009.87|13008.94|13008.94|13009.87|13009.87|13008.94|13008.94|0
1638955180000|2021-12-08 09:19:40|13007.71|13007.71|13006.71|13006.71|13007.71|13007.71|13006.71|13006.71|0
1638955190000|2021-12-08 09:19:50|13006.44|13006.44|13004.93|13004.93|13006.44|13006.44|13004.93|13004.93|0
1638955200000|2021-12-08 09:20:00|13004.42|13004.42|13003.22|13003.22|13005.46|13005.46|13003.22|13003.22|0
1638955210000|2021-12-08 09:20:10|13003.05|13003.05|13003.05|13003.05|13003.05|13003.05|13003.05|13003.05|0
1638955240000|2021-12-08 09:20:40|13001.82|13001.82|13001.82|13001.82|13001.82|13001.82|13001.82|13001.82|0
1638955250000|2021-12-08 09:20:50|13001.3|13001.3|13000.07|13000.07|13001.3|13001.3|13000.07|13000.07|0
1638955260000|2021-12-08 09:21:00|12999.64|12999.64|12999.64|12999.64|12999.64|12999.64|12999.64|12999.64|0
1638955270000|2021-12-08 09:21:10|12998.82|12998.82|12994.65|12994.65|12998.82|12998.82|12994.65|12994.65|0
1638955300000|2021-12-08 09:21:40|12994.48|12994.48|12994.48|12994.48|12994.48|12994.48|12994.48|12994.48|0
1638955310000|2021-12-08 09:21:50|12994.31|12994.31|12994.31|12994.31|12994.31|12994.31|12994.31|12994.31|0
1638955320000|2021-12-08 09:22:00|12994.09|12994.09|12994.09|12994.09|12994.09|12994.09|12993.87|12993.87|0
1638955330000|2021-12-08 09:22:10|12996.1|12996.1|13000.53|13000.53|13000.53|13000.53|12996.1|12996.1|0
1638955350000|2021-12-08 09:22:30|13001.76|13001.76|12997.74|12997.74|13001.76|13001.76|12997.74|12997.74|0
1638955360000|2021-12-08 09:22:40|12995.73|12995.73|12992.26|12992.26|12995.73|12995.73|12992.26|12992.26|0
1638955370000|2021-12-08 09:22:50|12997.29|12997.29|12993.27|12993.27|12998.3|12998.3|12993.27|12993.27|0
1638955380000|2021-12-08 09:23:00|12994.27|12994.27|12994.49|12994.49|12994.49|12994.49|12994.27|12994.27|0
1638955400000|2021-12-08 09:23:20|12994.29|12994.29|12993.92|12993.92|12994.29|12994.29|12993.92|12993.92|0
1638955420000|2021-12-08 09:23:40|12993.55|12993.55|12995.19|12995.19|12995.19|12995.19|12993.55|12993.55|0
1638955430000|2021-12-08 09:23:50|12996.2|12996.2|12996.05|12996.05|12997.43|12997.43|12996.05|12996.05|0
1638955470000|2021-12-08 09:24:30|12994.82|12994.82|12995.5|12995.5|12995.5|12995.5|12994.82|12994.82|0
1638955510000|2021-12-08 09:25:10|12995.16|12995.16|12995.98|12995.98|12995.98|12995.98|12995.16|12995.16|0
1638955530000|2021-12-08 09:25:30|12995.54|12995.54|12995.32|12995.32|12995.54|12995.54|12995.32|12995.32|0
1638955540000|2021-12-08 09:25:40|12994.32|12994.32|12993.09|12993.09|12994.32|12994.32|12993.09|12993.09|0
1638955560000|2021-12-08 09:26:00|12992.68|12992.68|12993.02|12993.02|12993.02|12993.02|12992.68|12992.68|0
1638955590000|2021-12-08 09:26:30|12992.5|12992.5|12992.45|12992.45|12992.5|12992.5|12992.45|12992.45|0
1638955600000|2021-12-08 09:26:40|12991.22|12991.22|12991.22|12991.22|12991.22|12991.22|12991.22|12991.22|0
1638955610000|2021-12-08 09:26:50|12991.01|12991.01|12991.01|12991.01|12991.01|12991.01|12991.01|12991.01|0
1638955650000|2021-12-08 09:27:30|12990.79|12990.79|12988.78|12988.78|12990.79|12990.79|12988.78|12988.78|0
1638955670000|2021-12-08 09:27:50|12988.61|12988.61|12988.61|12988.61|12988.61|12988.61|12988.61|12988.61|0
1638955680000|2021-12-08 09:28:00|12988.73|12988.73|12988.84|12988.84|12988.84|12988.84|12988.73|12988.73|0
1638955710000|2021-12-08 09:28:30|12989.85|12989.85|12989.85|12989.85|12989.85|12989.85|12989.85|12989.85|0
1638955750000|2021-12-08 09:29:10|12990.26|12990.26|12990.26|12990.26|12990.26|12990.26|12990.26|12990.26|0
1638955760000|2021-12-08 09:29:20|12989.85|12989.85|12989.03|12989.03|12989.85|12989.85|12989.03|12989.03|0
1638955770000|2021-12-08 09:29:30|12988.81|12988.81|12984.6|12984.6|12988.81|12988.81|12984.6|12984.6|0
1638955780000|2021-12-08 09:29:40|12983.37|12983.37|12983.37|12983.37|12983.37|12983.37|12983.37|12983.37|0
1638955820000|2021-12-08 09:30:20|12982.85|12982.85|12983.26|12983.26|12983.26|12983.26|12982.85|12982.85|0
1638955830000|2021-12-08 09:30:30|12983.05|12983.05|12983.05|12983.05|12983.05|12983.05|12983.05|12983.05|0
1638955840000|2021-12-08 09:30:40|12982.78|12982.78|12982.25|12982.25|12982.78|12982.78|12982.25|12982.25|0
1638955850000|2021-12-08 09:30:50|12982.12|12982.12|12982.12|12982.12|12982.12|12982.12|12982.12|12982.12|0
1638955860000|2021-12-08 09:31:00|12981.41|12981.41|12981.41|12981.41|12981.41|12981.41|12981.41|12981.41|0
1638955880000|2021-12-08 09:31:20|12981|12981|12981|12981|12981|12981|12981|12981|0
1638955890000|2021-12-08 09:31:30|12979.77|12979.77|12979.77|12979.77|12979.77|12979.77|12979.77|12979.77|0
1638955900000|2021-12-08 09:31:40|12979.53|12979.53|12976.8|12976.8|12979.53|12979.53|12976.8|12976.8|0
1638955910000|2021-12-08 09:31:50|12976.46|12976.46|12978.83|12978.83|12978.83|12978.83|12976.46|12976.46|0
1638955920000|2021-12-08 09:32:00|12978.61|12978.61|12978.62|12978.62|12978.62|12978.62|12978.4|12978.4|0
1638955940000|2021-12-08 09:32:20|12978.21|12978.21|12979.44|12979.44|12979.44|12979.44|12978.21|12978.21|0
1638955950000|2021-12-08 09:32:30|12978.21|12978.21|12978.21|12978.21|12978.21|12978.21|12978.21|12978.21|0
1638955970000|2021-12-08 09:32:50|12977.99|12977.99|12977.28|12977.28|12977.99|12977.99|12977.28|12977.28|0
1638955980000|2021-12-08 09:33:00|12976.93|12976.93|12977.64|12977.64|12977.64|12977.64|12976.93|12976.93|0
1638955990000|2021-12-08 09:33:10|12976.93|12976.93|12977.28|12977.28|12977.28|12977.28|12976.93|12976.93|0
1638956000000|2021-12-08 09:33:20|12977.5|12977.5|12977.5|12977.5|12977.5|12977.5|12977.5|12977.5|0
1638956010000|2021-12-08 09:33:30|12977.91|12977.91|12977.91|12977.91|12977.91|12977.91|12977.91|12977.91|0
1638956020000|2021-12-08 09:33:40|12977.8|12977.8|12977.8|12977.8|12977.8|12977.8|12977.8|12977.8|0
1638956030000|2021-12-08 09:33:50|12978.02|12978.02|12978.16|12978.16|12978.38|12978.38|12978.02|12978.02|0
1638956040000|2021-12-08 09:34:00|12977.94|12977.94|12977.94|12977.94|12977.94|12977.94|12977.94|12977.94|0
1638956050000|2021-12-08 09:34:10|12977.68|12977.68|12977.43|12977.43|12978.02|12978.02|12977.43|12977.43|0
1638956060000|2021-12-08 09:34:20|12977.05|12977.05|12975.97|12975.97|12977.05|12977.05|12975.62|12975.62|0
1638956070000|2021-12-08 09:34:30|12971.95|12971.95|12973.96|12973.96|12973.96|12973.96|12971.95|12971.95|0
1638956080000|2021-12-08 09:34:40|12973.76|12973.76|12972.53|12972.53|12973.76|12973.76|12972.53|12972.53|0
1638956090000|2021-12-08 09:34:50|12974.54|12974.54|12973.31|12973.31|12974.54|12974.54|12973.31|12973.31|0
1638956100000|2021-12-08 09:35:00|12974.54|12974.54|12973.12|12973.12|12974.54|12974.54|12973.12|12973.12|0
1638956110000|2021-12-08 09:35:10|12974.13|12974.13|12975.14|12975.14|12975.14|12975.14|12973.96|12973.96|0
1638956120000|2021-12-08 09:35:20|12974.62|12974.62|12976.22|12976.22|12976.22|12976.22|12974.62|12974.62|0
1638956130000|2021-12-08 09:35:30|12976.4|12976.4|12977.66|12977.66|12977.66|12977.66|12976.22|12976.22|0
1638956140000|2021-12-08 09:35:40|12978.02|12978.02|12977.8|12977.8|12978.02|12978.02|12977.8|12977.8|0
1638956150000|2021-12-08 09:35:50|12978.04|12978.04|12978.04|12978.04|12978.04|12978.04|12978.04|12978.04|0
1638956170000|2021-12-08 09:36:10|12979.27|12979.27|12979.27|12979.27|12979.27|12979.27|12979.27|12979.27|0
1638956180000|2021-12-08 09:36:20|12979.06|12979.06|12979.1|12979.1|12979.1|12979.1|12978.89|12978.89|0
1638956210000|2021-12-08 09:36:50|12978.93|12978.93|12978.93|12978.93|12978.93|12978.93|12978.93|12978.93|0
1638956220000|2021-12-08 09:37:00|12978.52|12978.52|12978.63|12978.63|12979.04|12979.04|12978.52|12978.52|0
1638956230000|2021-12-08 09:37:10|12977.81|12977.81|12977.5|12977.5|12977.81|12977.81|12977.34|12977.34|0
1638956250000|2021-12-08 09:37:30|12977.85|12977.85|12977.85|12977.85|12977.85|12977.85|12977.85|12977.85|0
1638956260000|2021-12-08 09:37:40|12980.08|12980.08|12980.6|12980.6|12980.6|12980.6|12980.08|12980.08|0
1638956270000|2021-12-08 09:37:50|12981.42|12981.42|12981.42|12981.42|12981.42|12981.42|12981.42|12981.42|0
1638956300000|2021-12-08 09:38:20|12981.77|12981.77|12981.56|12981.56|12981.77|12981.77|12981.56|12981.56|0
1638956320000|2021-12-08 09:38:40|12981.82|12981.82|12981.82|12981.82|12981.82|12981.82|12981.82|12981.82|0
1638956350000|2021-12-08 09:39:10|12980.59|12980.59|12980.37|12980.37|12980.59|12980.59|12980.37|12980.37|0
1638956360000|2021-12-08 09:39:20|12980.2|12980.2|12981.62|12981.62|12981.62|12981.62|12980.2|12980.2|0
1638956370000|2021-12-08 09:39:30|12981.45|12981.45|12981.45|12981.45|12981.45|12981.45|12981.45|12981.45|0
1638956380000|2021-12-08 09:39:40|12981.96|12981.96|12981.96|12981.96|12981.96|12981.96|12981.96|12981.96|0
1638956410000|2021-12-08 09:40:10|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|12981.52|12981.52|0
1638956420000|2021-12-08 09:40:20|12980.51|12980.51|12980.51|12980.51|12980.51|12980.51|12980.51|12980.51|0
1638956430000|2021-12-08 09:40:30|12980.16|12980.16|12979.72|12979.72|12980.16|12980.16|12979.72|12979.72|0
1638956440000|2021-12-08 09:40:40|12979.77|12979.77|12979.98|12979.98|12979.98|12979.98|12979.77|12979.77|0
1638956450000|2021-12-08 09:40:50|12979.76|12979.76|12979.76|12979.76|12979.76|12979.76|12979.76|12979.76|0
1638956470000|2021-12-08 09:41:10|12979.59|12979.59|12979.59|12979.59|12979.59|12979.59|12979.59|12979.59|0
1638956480000|2021-12-08 09:41:20|12979.37|12979.37|12979.37|12979.37|12979.37|12979.37|12979.37|12979.37|0
1638956500000|2021-12-08 09:41:40|12979.02|12979.02|12979.3|12979.3|12979.3|12979.3|12978.65|12978.65|0
1638956510000|2021-12-08 09:41:50|12979.13|12979.13|12978.89|12978.89|12979.13|12979.13|12978.89|12978.89|0
1638956520000|2021-12-08 09:42:00|12983.47|12983.47|12982.82|12982.82|12983.47|12983.47|12982.82|12982.82|0
1638956550000|2021-12-08 09:42:30|12982.38|12982.38|12982.38|12982.38|12982.38|12982.38|12982.38|12982.38|0
1638956560000|2021-12-08 09:42:40|12982.74|12982.74|12983.96|12983.96|12983.96|12983.96|12982.74|12982.74|0
1638956580000|2021-12-08 09:43:00|12984.78|12984.78|12984.7|12984.7|12985.13|12985.13|12984.7|12984.7|0
1638956600000|2021-12-08 09:43:20|12984.92|12984.92|12984.51|12984.51|12984.92|12984.92|12984.51|12984.51|0
1638956610000|2021-12-08 09:43:30|12984.1|12984.1|12983.9|12983.9|12984.1|12984.1|12983.69|12983.69|0
1638956630000|2021-12-08 09:43:50|12982.67|12982.67|12982.67|12982.67|12982.67|12982.67|12982.67|12982.67|0
1638956640000|2021-12-08 09:44:00|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|0
1638956670000|2021-12-08 09:44:30|12982.41|12982.41|12982.41|12982.41|12982.41|12982.41|12982.41|12982.41|0
1638956680000|2021-12-08 09:44:40|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|0
1638956690000|2021-12-08 09:44:50|12983.44|12983.44|12983.44|12983.44|12983.44|12983.44|12983.44|12983.44|0
1638956710000|2021-12-08 09:45:10|12983.27|12983.27|12983.27|12983.27|12983.27|12983.27|12983.27|12983.27|0
1638956740000|2021-12-08 09:45:40|12983|12983|12983|12983|12983|12983|12983|12983|0
1638956750000|2021-12-08 09:45:50|12982.79|12982.79|12981.55|12981.55|12982.79|12982.79|12981.55|12981.55|0
1638956760000|2021-12-08 09:46:00|12980.32|12980.32|12977.46|12977.46|12980.83|12980.83|12977.46|12977.46|0
1638956770000|2021-12-08 09:46:10|12977.25|12977.25|12976.89|12976.89|12977.25|12977.25|12976.89|12976.89|0
1638956780000|2021-12-08 09:46:20|12977.11|12977.11|12977.11|12977.11|12977.11|12977.11|12977.11|12977.11|0
1638956800000|2021-12-08 09:46:40|12975.1|12975.1|12973.87|12973.87|12975.1|12975.1|12973.87|12973.87|0
1638956810000|2021-12-08 09:46:50|12970.85|12970.85|12969.21|12969.21|12970.85|12970.85|12969.21|12969.21|0
1638956820000|2021-12-08 09:47:00|12968.8|12968.8|12965.97|12965.97|12968.8|12968.8|12965.97|12965.97|0
1638956830000|2021-12-08 09:47:10|12964.74|12964.74|12965.97|12965.97|12965.97|12965.97|12964.74|12964.74|0
1638956840000|2021-12-08 09:47:20|12965.45|12965.45|12965.45|12965.45|12965.45|12965.45|12965.45|12965.45|0
1638956850000|2021-12-08 09:47:30|12969.43|12969.43|12972.45|12972.45|12972.68|12972.68|12969.43|12969.43|0
1638956860000|2021-12-08 09:47:40|12971.91|12971.91|12971.91|12971.91|12971.91|12971.91|12971.91|12971.91|0
1638956870000|2021-12-08 09:47:50|12971.65|12971.65|12969.58|12969.58|12971.65|12971.65|12969.58|12969.58|0
1638956890000|2021-12-08 09:48:10|12969.6|12969.6|12967.31|12967.31|12969.6|12969.6|12967.31|12967.31|0
1638956900000|2021-12-08 09:48:20|12968.5|12968.5|12967.11|12967.11|12968.5|12968.5|12967.11|12967.11|0
1638956920000|2021-12-08 09:48:40|12964.65|12964.65|12961.5|12961.5|12964.65|12964.65|12961.5|12961.5|0
1638956930000|2021-12-08 09:48:50|12961.55|12961.55|12961.07|12961.07|12961.55|12961.55|12961.07|12961.07|0
1638956940000|2021-12-08 09:49:00|12960.9|12960.9|12960.9|12960.9|12960.9|12960.9|12960.9|12960.9|0
1638956960000|2021-12-08 09:49:20|12960.68|12960.68|12960.25|12960.25|12960.68|12960.68|12960.25|12960.25|0
1638957000000|2021-12-08 09:50:00|12960.61|12960.61|12960.83|12960.83|12960.83|12960.83|12960.61|12960.61|0
1638957030000|2021-12-08 09:50:30|12961.83|12961.83|12961.83|12961.83|12961.83|12961.83|12961.83|12961.83|0
1638957040000|2021-12-08 09:50:40|12962.19|12962.19|12964.49|12964.49|12964.49|12964.49|12962.19|12962.19|0
1638957050000|2021-12-08 09:50:50|12964.06|12964.06|12963.84|12963.84|12964.06|12964.06|12963.84|12963.84|0
1638957060000|2021-12-08 09:51:00|12962.84|12962.84|12962.84|12962.84|12962.84|12962.84|12962.84|12962.84|0
1638957070000|2021-12-08 09:51:10|12962.4|12962.4|12961.62|12961.62|12962.4|12962.4|12961.62|12961.62|0
1638957100000|2021-12-08 09:51:40|12961.83|12961.83|12962.1|12962.1|12962.1|12962.1|12961.83|12961.83|0
1638957120000|2021-12-08 09:52:00|12962.31|12962.31|12961.21|12961.21|12962.67|12962.67|12960.2|12960.2|0
1638957130000|2021-12-08 09:52:10|12960.97|12960.97|12961.49|12961.49|12961.49|12961.49|12960.97|12960.97|0
1638957140000|2021-12-08 09:52:20|12961.7|12961.7|12961.65|12961.65|12961.7|12961.7|12961.65|12961.65|0
1638957160000|2021-12-08 09:52:40|12962.88|12962.88|12962.88|12962.88|12962.88|12962.88|12962.88|12962.88|0
1638957170000|2021-12-08 09:52:50|12963.7|12963.7|12965.39|12965.39|12965.39|12965.39|12963.7|12963.7|0
1638957190000|2021-12-08 09:53:10|12965.74|12965.74|12966.75|12966.75|12966.75|12966.75|12965.74|12965.74|0
1638957200000|2021-12-08 09:53:20|12967.5|12967.5|12967.64|12967.64|12967.64|12967.64|12967.29|12967.29|0
1638957210000|2021-12-08 09:53:30|12967.79|12967.79|12968.03|12968.03|12968.03|12968.03|12967.79|12967.79|0
1638957220000|2021-12-08 09:53:40|12968.21|12968.21|12967.8|12967.8|12968.29|12968.29|12967.64|12967.64|0
1638957270000|2021-12-08 09:54:30|12967.39|12967.39|12966.17|12966.17|12967.39|12967.39|12966.17|12966.17|0
1638957290000|2021-12-08 09:54:50|12965.35|12965.35|12965.76|12965.76|12965.76|12965.76|12965.35|12965.35|0
1638957300000|2021-12-08 09:55:00|12965.91|12965.91|12965.91|12965.91|12965.91|12965.91|12965.91|12965.91|0
1638957310000|2021-12-08 09:55:10|12966.15|12966.15|12965.81|12965.81|12966.15|12966.15|12965.81|12965.81|0
1638957320000|2021-12-08 09:55:20|12966.82|12966.82|12967.82|12967.82|12967.82|12967.82|12966.82|12966.82|0
1638957330000|2021-12-08 09:55:30|12968.23|12968.23|12968.23|12968.23|12968.23|12968.23|12968.23|12968.23|0
1638957340000|2021-12-08 09:55:40|12968.42|12968.42|12968.42|12968.42|12968.42|12968.42|12968.42|12968.42|0
1638957360000|2021-12-08 09:56:00|12968.85|12968.85|12970.54|12970.54|12970.54|12970.54|12968.85|12968.85|0
1638957370000|2021-12-08 09:56:10|12970.71|12970.71|12970.71|12970.71|12970.71|12970.71|12970.71|12970.71|0
1638957380000|2021-12-08 09:56:20|12971.05|12971.05|12972.12|12972.12|12972.12|12972.12|12971.05|12971.05|0
1638957390000|2021-12-08 09:56:30|12973.36|12973.36|12973.37|12973.37|12973.37|12973.37|12972.12|12972.12|0
1638957400000|2021-12-08 09:56:40|12974.19|12974.19|12974.37|12974.37|12974.37|12974.37|12974.19|12974.19|0
1638957410000|2021-12-08 09:56:50|12974.71|12974.71|12974.71|12974.71|12974.71|12974.71|12974.71|12974.71|0
1638957430000|2021-12-08 09:57:10|12974.95|12974.95|12974.95|12974.95|12974.95|12974.95|12974.95|12974.95|0
1638957440000|2021-12-08 09:57:20|12974.74|12974.74|12974.52|12974.52|12975.05|12975.05|12974.52|12974.52|0
1638957450000|2021-12-08 09:57:30|12974.3|12974.3|12974.08|12974.08|12974.3|12974.3|12974.08|12974.08|0
1638957460000|2021-12-08 09:57:40|12973.92|12973.92|12973.92|12973.92|12973.92|12973.92|12973.92|12973.92|0
1638957470000|2021-12-08 09:57:50|12973.7|12973.7|12974.06|12974.06|12974.06|12974.06|12973.7|12973.7|0
1638957480000|2021-12-08 09:58:00|12974.41|12974.41|12974.24|12974.24|12974.41|12974.41|12974.24|12974.24|0
1638957490000|2021-12-08 09:58:10|12975.25|12975.25|12976.48|12976.48|12976.48|12976.48|12975.25|12975.25|0
1638957510000|2021-12-08 09:58:30|12976.87|12976.87|12976.34|12976.34|12976.87|12976.87|12976.18|12976.18|0
1638957520000|2021-12-08 09:58:40|12976.1|12976.1|12976.16|12976.16|12976.16|12976.16|12975.94|12975.94|0
1638957530000|2021-12-08 09:58:50|12975.94|12975.94|12975.73|12975.73|12975.94|12975.94|12975.73|12975.73|0
1638957540000|2021-12-08 09:59:00|12975.94|12975.94|12976.16|12976.16|12976.16|12976.16|12975.94|12975.94|0
1638957550000|2021-12-08 09:59:10|12976.49|12976.49|12976.22|12976.22|12976.49|12976.49|12976.22|12976.22|0
1638957570000|2021-12-08 09:59:30|12976.44|12976.44|12977.55|12977.55|12977.55|12977.55|12976.44|12976.44|0
1638957580000|2021-12-08 09:59:40|12977.5|12977.5|12977.5|12977.5|12977.5|12977.5|12977.5|12977.5|0
1638957600000|2021-12-08 10:00:00|12977.33|12977.33|12977.32|12977.32|12977.66|12977.66|12977.32|12977.32|0
1638957610000|2021-12-08 10:00:10|12977.15|12977.15|12977.15|12977.15|12977.15|12977.15|12977.15|12977.15|0
1638957620000|2021-12-08 10:00:20|12975.92|12975.92|12974.69|12974.69|12975.92|12975.92|12974.69|12974.69|0
1638957630000|2021-12-08 10:00:30|12975.69|12975.69|12977.55|12977.55|12977.88|12977.88|12975.69|12975.69|0
1638957640000|2021-12-08 10:00:40|12977.9|12977.9|12977.07|12977.07|12977.9|12977.9|12976.9|12976.9|0
1638957660000|2021-12-08 10:01:00|12975.05|12975.05|12975.05|12975.05|12975.05|12975.05|12975.05|12975.05|0
1638957670000|2021-12-08 10:01:10|12974.88|12974.88|12974.88|12974.88|12974.88|12974.88|12974.88|12974.88|0
1638957680000|2021-12-08 10:01:20|12975.23|12975.23|12975.23|12975.23|12975.23|12975.23|12975.23|12975.23|0
1638957690000|2021-12-08 10:01:30|12974.87|12974.87|12974.91|12974.91|12974.91|12974.91|12974.52|12974.52|0
1638957700000|2021-12-08 10:01:40|12974.78|12974.78|12974.78|12974.78|12974.78|12974.78|12974.78|12974.78|0
1638957710000|2021-12-08 10:01:50|12974.61|12974.61|12973.6|12973.6|12974.61|12974.61|12973.6|12973.6|0
1638957720000|2021-12-08 10:02:00|12972.37|12972.37|12971.52|12971.52|12972.53|12972.53|12971.52|12971.52|0
1638957760000|2021-12-08 10:02:40|12971.66|12971.66|12971.66|12971.66|12971.66|12971.66|12971.66|12971.66|0
1638957770000|2021-12-08 10:02:50|12971.83|12971.83|12971.83|12971.83|12971.83|12971.83|12971.83|12971.83|0
1638957780000|2021-12-08 10:03:00|12969.82|12969.82|12968.51|12968.51|12969.82|12969.82|12968.51|12968.51|0
1638957790000|2021-12-08 10:03:10|12968.57|12968.57|12968.35|12968.35|12968.57|12968.57|12968.35|12968.35|0
1638957800000|2021-12-08 10:03:20|12968.57|12968.57|12967.59|12967.59|12968.57|12968.57|12967.33|12967.33|0
1638957810000|2021-12-08 10:03:30|12967.93|12967.93|12968.29|12968.29|12968.29|12968.29|12967.93|12967.93|0
1638957830000|2021-12-08 10:03:50|12967.95|12967.95|12967.95|12967.95|12967.95|12967.95|12967.95|12967.95|0
1638957850000|2021-12-08 10:04:10|12966.94|12966.94|12967.95|12967.95|12967.95|12967.95|12966.94|12966.94|0
1638957870000|2021-12-08 10:04:30|12967.54|12967.54|12967.13|12967.13|12967.54|12967.54|12967.13|12967.13|0
1638957880000|2021-12-08 10:04:40|12967.29|12967.29|12966.93|12966.93|12967.29|12967.29|12966.93|12966.93|0
1638957890000|2021-12-08 10:04:50|12966.52|12966.52|12963.69|12963.69|12966.93|12966.93|12963.69|12963.69|0
1638957900000|2021-12-08 10:05:00|12963.25|12963.25|12963.77|12963.77|12963.77|12963.77|12963.08|12963.08|0
1638957910000|2021-12-08 10:05:10|12963.5|12963.5|12963.5|12963.5|12963.5|12963.5|12963.5|12963.5|0
1638957920000|2021-12-08 10:05:20|12964.73|12964.73|12964.73|12964.73|12964.73|12964.73|12964.73|12964.73|0
1638957950000|2021-12-08 10:05:50|12964.79|12964.79|12964.58|12964.58|12964.79|12964.79|12964.17|12964.17|0
1638957960000|2021-12-08 10:06:00|12964.23|12964.23|12964.23|12964.23|12964.23|12964.23|12964.23|12964.23|0
1638957980000|2021-12-08 10:06:20|12964.15|12964.15|12963.85|12963.85|12964.15|12964.15|12963.85|12963.85|0
1638958000000|2021-12-08 10:06:40|12963.68|12963.68|12966.7|12966.7|12966.7|12966.7|12963.68|12963.68|0
1638958020000|2021-12-08 10:07:00|12967.23|12967.23|12966.41|12966.41|12967.23|12967.23|12966.41|12966.41|0
1638958030000|2021-12-08 10:07:10|12966.01|12966.01|12964.78|12964.78|12966.66|12966.66|12964.64|12964.64|0
1638958040000|2021-12-08 10:07:20|12964.57|12964.57|12962.1|12962.1|12964.57|12964.57|12962.1|12962.1|0
1638958050000|2021-12-08 10:07:30|12961.89|12961.89|12961.89|12961.89|12961.89|12961.89|12961.89|12961.89|0
1638958060000|2021-12-08 10:07:40|12961.46|12961.46|12961.46|12961.46|12961.46|12961.46|12961.03|12961.03|0
1638958070000|2021-12-08 10:07:50|12961.24|12961.24|12961.24|12961.24|12961.24|12961.24|12961.24|12961.24|0
1638958080000|2021-12-08 10:08:00|12961.45|12961.45|12961.45|12961.45|12961.45|12961.45|12961.45|12961.45|0
1638958110000|2021-12-08 10:08:30|12962.46|12962.46|12962.46|12962.46|12962.46|12962.46|12962.46|12962.46|0
1638958150000|2021-12-08 10:09:10|12962.89|12962.89|12962.15|12962.15|12963.11|12963.11|12961.99|12961.99|0
1638958160000|2021-12-08 10:09:20|12962.37|12962.37|12962.37|12962.37|12962.58|12962.58|12962.37|12962.37|0
1638958180000|2021-12-08 10:09:40|12962.01|12962.01|12962.17|12962.17|12962.17|12962.17|12962.01|12962.01|0
1638958190000|2021-12-08 10:09:50|12962.58|12962.58|12966.14|12966.14|12966.14|12966.14|12962.17|12962.17|0
1638958200000|2021-12-08 10:10:00|12966.35|12966.35|12965.12|12965.12|12966.35|12966.35|12965.12|12965.12|0
1638958220000|2021-12-08 10:10:20|12965.22|12965.22|12965.53|12965.53|12965.53|12965.53|12965.22|12965.22|0
1638958230000|2021-12-08 10:10:30|12965.94|12965.94|12965.94|12965.94|12965.94|12965.94|12965.94|12965.94|0
1638958240000|2021-12-08 10:10:40|12965.53|12965.53|12965.53|12965.53|12965.53|12965.53|12965.53|12965.53|0
1638958250000|2021-12-08 10:10:50|12966.54|12966.54|12966.54|12966.54|12966.54|12966.54|12966.54|12966.54|0
1638958260000|2021-12-08 10:11:00|12966.8|12966.8|12966.8|12966.8|12966.8|12966.8|12966.8|12966.8|0
1638958270000|2021-12-08 10:11:10|12967.81|12967.81|12966.8|12966.8|12968.81|12968.81|12966.8|12966.8|0
1638958280000|2021-12-08 10:11:20|12966.59|12966.59|12966.37|12966.37|12966.59|12966.59|12966.37|12966.37|0
1638958300000|2021-12-08 10:11:40|12966.06|12966.06|12966.06|12966.06|12966.06|12966.06|12966.06|12966.06|0
1638958320000|2021-12-08 10:12:00|12965.55|12965.55|12965.96|12965.96|12965.96|12965.96|12965.55|12965.55|0
1638958340000|2021-12-08 10:12:20|12965.53|12965.53|12965.53|12965.53|12965.53|12965.53|12965.53|12965.53|0
1638958350000|2021-12-08 10:12:30|12965.31|12965.31|12965.31|12965.31|12965.31|12965.31|12965.31|12965.31|0
1638958370000|2021-12-08 10:12:50|12965.14|12965.14|12965.14|12965.14|12965.14|12965.14|12965.14|12965.14|0
1638958410000|2021-12-08 10:13:30|12963.91|12963.91|12963.91|12963.91|12963.91|12963.91|12963.91|12963.91|0
1638958430000|2021-12-08 10:13:50|12964.34|12964.34|12964.34|12964.34|12964.56|12964.56|12964.34|12964.34|0
1638958450000|2021-12-08 10:14:10|12963.34|12963.34|12963.55|12963.55|12964.34|12964.34|12963.34|12963.34|0
1638958500000|2021-12-08 10:15:00|12963.37|12963.37|12959.63|12959.63|12963.37|12963.37|12959.63|12959.63|0
1638958510000|2021-12-08 10:15:10|12958.81|12958.81|12955.76|12955.76|12958.81|12958.81|12955.76|12955.76|0
1638958520000|2021-12-08 10:15:20|12954.75|12954.75|12954.75|12954.75|12954.75|12954.75|12954.75|12954.75|0
1638958530000|2021-12-08 10:15:30|12954.54|12954.54|12955.54|12955.54|12955.54|12955.54|12954.54|12954.54|0
1638958540000|2021-12-08 10:15:40|12954.31|12954.31|12954.31|12954.31|12954.31|12954.31|12954.31|12954.31|0
1638958550000|2021-12-08 10:15:50|12954|12954|12953.92|12953.92|12954|12954|12953.92|12953.92|0
1638958560000|2021-12-08 10:16:00|12951.9|12951.9|12951.55|12951.55|12952.06|12952.06|12951.55|12951.55|0
1638958570000|2021-12-08 10:16:10|12951.98|12951.98|12951.98|12951.98|12951.98|12951.98|12951.98|12951.98|0
1638958580000|2021-12-08 10:16:20|12953.99|12953.99|12955|12955|12955|12955|12953.99|12953.99|0
1638958610000|2021-12-08 10:16:50|12951.98|12951.98|12951.98|12951.98|12951.98|12951.98|12951.98|12951.98|0
1638958620000|2021-12-08 10:17:00|12952.03|12952.03|12952.55|12952.55|12952.55|12952.55|12952.03|12952.03|0
1638958630000|2021-12-08 10:17:10|12953.78|12953.78|12954.14|12954.14|12954.14|12954.14|12953.78|12953.78|0
1638958640000|2021-12-08 10:17:20|12954.79|12954.79|12957.59|12957.59|12957.59|12957.59|12954.57|12954.57|0
1638958680000|2021-12-08 10:18:00|12957.37|12957.37|12957.77|12957.77|12959|12959|12957.37|12957.37|0
1638958690000|2021-12-08 10:18:10|12956.54|12956.54|12957.77|12957.77|12957.77|12957.77|12956.54|12956.54|0
1638958700000|2021-12-08 10:18:20|12956.76|12956.76|12956.76|12956.76|12956.76|12956.76|12956.76|12956.76|0
1638958710000|2021-12-08 10:18:30|12957.58|12957.58|12957.77|12957.77|12957.77|12957.77|12957.58|12957.58|0
1638958720000|2021-12-08 10:18:40|12957.53|12957.53|12957.66|12957.66|12957.66|12957.66|12957.53|12957.53|0
1638958730000|2021-12-08 10:18:50|12957.49|12957.49|12957.49|12957.49|12957.49|12957.49|12957.49|12957.49|0
1638958750000|2021-12-08 10:19:10|12957.14|12957.14|12957.14|12957.14|12957.14|12957.14|12957.14|12957.14|0
1638958770000|2021-12-08 10:19:30|12956.13|12956.13|12956.13|12956.13|12956.13|12956.13|12956.13|12956.13|0
1638958780000|2021-12-08 10:19:40|12956.37|12956.37|12956.37|12956.37|12956.37|12956.37|12956.37|12956.37|0
1638958790000|2021-12-08 10:19:50|12957.59|12957.59|12957.81|12957.81|12957.81|12957.81|12957.59|12957.59|0
1638958800000|2021-12-08 10:20:00|12958.02|12958.02|12957.37|12957.37|12958.02|12958.02|12957.37|12957.37|0
1638958810000|2021-12-08 10:20:10|12957.2|12957.2|12958.43|12958.43|12958.43|12958.43|12957.2|12957.2|0
1638958830000|2021-12-08 10:20:30|12958.26|12958.26|12958.26|12958.26|12958.26|12958.26|12958.26|12958.26|0
1638958840000|2021-12-08 10:20:40|12958.01|12958.01|12957.91|12957.91|12958.01|12958.01|12957.91|12957.91|0
1638958850000|2021-12-08 10:20:50|12957.69|12957.69|12956.43|12956.43|12957.69|12957.69|12956.43|12956.43|0
1638958860000|2021-12-08 10:21:00|12956.21|12956.21|12956.21|12956.21|12956.21|12956.21|12956.21|12956.21|0
1638958870000|2021-12-08 10:21:10|12957.22|12957.22|12957.93|12957.93|12957.93|12957.93|12957.22|12957.22|0
1638958880000|2021-12-08 10:21:20|12957.45|12957.45|12957.45|12957.45|12957.45|12957.45|12957.45|12957.45|0
1638958910000|2021-12-08 10:21:50|12956.44|12956.44|12956.49|12956.49|12956.71|12956.71|12956.44|12956.44|0
1638958920000|2021-12-08 10:22:00|12956.27|12956.27|12956.27|12956.27|12956.27|12956.27|12956.27|12956.27|0
1638958940000|2021-12-08 10:22:20|12955.27|12955.27|12955.27|12955.27|12955.27|12955.27|12955.27|12955.27|0
1638958950000|2021-12-08 10:22:30|12956.27|12956.27|12956.04|12956.04|12956.35|12956.35|12956.04|12956.04|0
1638958960000|2021-12-08 10:22:40|12956.16|12956.16|12956.16|12956.16|12956.16|12956.16|12956.16|12956.16|0
1638958980000|2021-12-08 10:23:00|12957.17|12957.17|12957.34|12957.34|12957.34|12957.34|12957.17|12957.17|0
1638959020000|2021-12-08 10:23:40|12957.75|12957.75|12958.75|12958.75|12958.75|12958.75|12957.75|12957.75|0
1638959030000|2021-12-08 10:23:50|12958.35|12958.35|12955.46|12955.46|12958.54|12958.54|12955.46|12955.46|0
1638959040000|2021-12-08 10:24:00|12955.89|12955.89|12955.66|12955.66|12955.89|12955.89|12955.66|12955.66|0
1638959050000|2021-12-08 10:24:10|12955.44|12955.44|12955.66|12955.66|12955.66|12955.66|12955.44|12955.44|0
1638959060000|2021-12-08 10:24:20|12955.87|12955.87|12955.87|12955.87|12955.87|12955.87|12955.87|12955.87|0
1638959130000|2021-12-08 10:25:30|12956.11|12956.11|12956.11|12956.11|12956.11|12956.11|12956.11|12956.11|0
1638959160000|2021-12-08 10:26:00|12957.53|12957.53|12957.61|12957.61|12959.65|12959.65|12957.12|12957.12|0
1638959170000|2021-12-08 10:26:10|12956.6|12956.6|12956.6|12956.6|12956.6|12956.6|12956.6|12956.6|0
1638959220000|2021-12-08 10:27:00|12956.39|12956.39|12956.08|12956.08|12956.39|12956.39|12956.08|12956.08|0
1638959250000|2021-12-08 10:27:30|12955.77|12955.77|12955.77|12955.77|12955.77|12955.77|12955.77|12955.77|0
1638959280000|2021-12-08 10:28:00|12956.03|12956.03|12955.9|12955.9|12956.24|12956.24|12955.9|12955.9|0
1638959290000|2021-12-08 10:28:10|12955.73|12955.73|12955.73|12955.73|12955.73|12955.73|12955.73|12955.73|0
1638959300000|2021-12-08 10:28:20|12955.01|12955.01|12955.01|12955.01|12955.01|12955.01|12955.01|12955.01|0
1638959310000|2021-12-08 10:28:30|12954|12954|12954|12954|12954|12954|12954|12954|0
1638959320000|2021-12-08 10:28:40|12952.77|12952.77|12951.54|12951.54|12952.77|12952.77|12951.54|12951.54|0
1638959330000|2021-12-08 10:28:50|12951.23|12951.23|12951.39|12951.39|12951.39|12951.39|12951.23|12951.23|0
1638959340000|2021-12-08 10:29:00|12949.67|12949.67|12948.65|12948.65|12949.67|12949.67|12948.65|12948.65|0
1638959370000|2021-12-08 10:29:30|12948.3|12948.3|12945.28|12945.28|12948.3|12948.3|12945.28|12945.28|0
1638959380000|2021-12-08 10:29:40|12948|12948|12948|12948|12948|12948|12948|12948|0
1638959390000|2021-12-08 10:29:50|12948.36|12948.36|12948.36|12948.36|12948.36|12948.36|12948.36|12948.36|0
1638959400000|2021-12-08 10:30:00|12949.36|12949.36|12949.36|12949.36|12949.36|12949.36|12949.36|12949.36|0
1638959420000|2021-12-08 10:30:20|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|0
1638959470000|2021-12-08 10:31:10|12950.68|12950.68|12950.85|12950.85|12950.85|12950.85|12950.68|12950.68|0
1638959500000|2021-12-08 10:31:40|12950.33|12950.33|12950.47|12950.47|12950.47|12950.47|12950.12|12950.12|0
1638959510000|2021-12-08 10:31:50|12950.55|12950.55|12950.55|12950.55|12950.55|12950.55|12950.55|12950.55|0
1638959520000|2021-12-08 10:32:00|12950.33|12950.33|12950.33|12950.33|12950.33|12950.33|12949.1|12949.1|0
1638959540000|2021-12-08 10:32:20|12950.87|12950.87|12951.03|12951.03|12951.13|12951.13|12950.87|12950.87|0
1638959560000|2021-12-08 10:32:40|12952.04|12952.04|12951.99|12951.99|12952.04|12952.04|12951.99|12951.99|0
1638959580000|2021-12-08 10:33:00|12953.35|12953.35|12956.98|12956.98|12956.98|12956.98|12953.35|12953.35|0
1638959590000|2021-12-08 10:33:10|12958.21|12958.21|12958.62|12958.62|12958.62|12958.62|12958.21|12958.21|0
1638959610000|2021-12-08 10:33:30|12958.21|12958.21|12958.16|12958.16|12958.21|12958.21|12957.81|12957.81|0
1638959630000|2021-12-08 10:33:50|12958.38|12958.38|12958.38|12958.38|12958.38|12958.38|12958.38|12958.38|0
1638959640000|2021-12-08 10:34:00|12959.61|12959.61|12959.61|12959.61|12959.61|12959.61|12959.61|12959.61|0
1638959650000|2021-12-08 10:34:10|12960.84|12960.84|12960.82|12960.82|12961.06|12961.06|12960.82|12960.82|0
1638959660000|2021-12-08 10:34:20|12960.98|12960.98|12960.59|12960.59|12960.98|12960.98|12960.59|12960.59|0
1638959670000|2021-12-08 10:34:30|12961.82|12961.82|12961.82|12961.82|12961.82|12961.82|12961.82|12961.82|0
1638959680000|2021-12-08 10:34:40|12961.66|12961.66|12961.66|12961.66|12961.66|12961.66|12961.66|12961.66|0
1638959700000|2021-12-08 10:35:00|12961.26|12961.26|12962.06|12962.06|12962.06|12962.06|12961.26|12961.26|0
1638959710000|2021-12-08 10:35:10|12962.59|12962.59|12964.84|12964.84|12964.84|12964.84|12962.59|12962.59|0
1638959720000|2021-12-08 10:35:20|12965.36|12965.36|12965|12965|12965.76|12965.76|12965|12965|0
1638959730000|2021-12-08 10:35:30|12964.18|12964.18|12962.92|12962.92|12964.18|12964.18|12962.92|12962.92|0
1638959740000|2021-12-08 10:35:40|12962.69|12962.69|12962.52|12962.52|12962.69|12962.69|12962.52|12962.52|0
1638959760000|2021-12-08 10:36:00|12962.11|12962.11|12964.58|12964.58|12964.58|12964.58|12962.11|12962.11|0
1638959790000|2021-12-08 10:36:30|12963.34|12963.34|12963.34|12963.34|12963.34|12963.34|12963.34|12963.34|0
1638959800000|2021-12-08 10:36:40|12963.17|12963.17|12962.82|12962.82|12963.17|12963.17|12962.82|12962.82|0
1638959810000|2021-12-08 10:36:50|12962.98|12962.98|12962.46|12962.46|12962.98|12962.98|12962.46|12962.46|0
1638959820000|2021-12-08 10:37:00|12962.81|12962.81|12960.91|12960.91|12962.81|12962.81|12959.46|12959.46|0
1638959830000|2021-12-08 10:37:10|12960.26|12960.26|12962.16|12962.16|12962.16|12962.16|12959.7|12959.7|0
1638959840000|2021-12-08 10:37:20|12962.52|12962.52|12962.16|12962.16|12962.52|12962.52|12962.16|12962.16|0
1638959850000|2021-12-08 10:37:30|12963.17|12963.17|12963.17|12963.17|12963.17|12963.17|12963.17|12963.17|0
1638959860000|2021-12-08 10:37:40|12963.02|12963.02|12963.02|12963.02|12963.02|12963.02|12963.02|12963.02|0
1638959870000|2021-12-08 10:37:50|12964.25|12964.25|12964.25|12964.25|12964.25|12964.25|12964.25|12964.25|0
1638959880000|2021-12-08 10:38:00|12964.46|12964.46|12964.46|12964.46|12964.46|12964.46|12964.46|12964.46|0
1638959900000|2021-12-08 10:38:20|12965.69|12965.69|12967.95|12967.95|12969.02|12969.02|12965.69|12965.69|0
1638959910000|2021-12-08 10:38:30|12968.38|12968.38|12968.55|12968.55|12968.55|12968.55|12968.38|12968.38|0
1638959920000|2021-12-08 10:38:40|12967.28|12967.28|12966.19|12966.19|12967.28|12967.28|12966.04|12966.04|0
1638959930000|2021-12-08 10:38:50|12965.19|12965.19|12963.93|12963.93|12965.19|12965.19|12963.79|12963.79|0
1638959950000|2021-12-08 10:39:10|12963.41|12963.41|12961.94|12961.94|12963.41|12963.41|12961.77|12961.77|0
1638959960000|2021-12-08 10:39:20|12961.61|12961.61|12961.38|12961.38|12961.61|12961.61|12960.67|12960.67|0
1638959970000|2021-12-08 10:39:30|12961.19|12961.19|12965.03|12965.03|12965.03|12965.03|12960.78|12960.78|0
1638959980000|2021-12-08 10:39:40|12966.04|12966.04|12968.27|12968.27|12968.27|12968.27|12966.04|12966.04|0
1638959990000|2021-12-08 10:39:50|12969.5|12969.5|12969.84|12969.84|12970.27|12970.27|12969.5|12969.5|0
1638960000000|2021-12-08 10:40:00|12969.95|12969.95|12968.27|12968.27|12969.95|12969.95|12968.27|12968.27|0
1638960010000|2021-12-08 10:40:10|12967.86|12967.86|12967.86|12967.86|12967.86|12967.86|12967.86|12967.86|0
1638960020000|2021-12-08 10:40:20|12968.4|12968.4|12970.62|12970.62|12970.62|12970.62|12968.4|12968.4|0
1638960050000|2021-12-08 10:40:50|12970.46|12970.46|12971.69|12971.69|12971.69|12971.69|12970.46|12970.46|0
1638960060000|2021-12-08 10:41:00|12972.51|12972.51|12977.12|12977.12|12977.27|12977.27|12972.35|12972.35|0
1638960070000|2021-12-08 10:41:10|12977.63|12977.63|12978.86|12978.86|12978.86|12978.86|12977.63|12977.63|0
1638960080000|2021-12-08 10:41:20|12980.1|12980.1|12978.86|12978.86|12980.1|12980.1|12978.86|12978.86|0
1638960090000|2021-12-08 10:41:30|12979.13|12979.13|12979.13|12979.13|12979.13|12979.13|12979.13|12979.13|0
1638960100000|2021-12-08 10:41:40|12978.96|12978.96|12983.72|12983.72|12983.72|12983.72|12978.96|12978.96|0
1638960130000|2021-12-08 10:42:10|12982.72|12982.72|12982.36|12982.36|12982.72|12982.72|12982.36|12982.36|0
1638960140000|2021-12-08 10:42:20|12983.01|12983.01|12983.01|12983.01|12983.01|12983.01|12983.01|12983.01|0
1638960150000|2021-12-08 10:42:30|12981.78|12981.78|12981.78|12981.78|12981.78|12981.78|12981.78|12981.78|0
1638960160000|2021-12-08 10:42:40|12979.77|12979.77|12979.56|12979.56|12979.77|12979.77|12978.85|12978.85|0
1638960170000|2021-12-08 10:42:50|12979.77|12979.77|12980.2|12980.2|12980.2|12980.2|12979.77|12979.77|0
1638960180000|2021-12-08 10:43:00|12980.61|12980.61|12980.61|12980.61|12980.61|12980.61|12980.61|12980.61|0
1638960190000|2021-12-08 10:43:10|12980.44|12980.44|12980.44|12980.44|12980.44|12980.44|12980.44|12980.44|0
1638960200000|2021-12-08 10:43:20|12980.1|12980.1|12980.1|12980.1|12980.1|12980.1|12980.1|12980.1|0
1638960210000|2021-12-08 10:43:30|12978.7|12978.7|12976.05|12976.05|12978.7|12978.7|12976.05|12976.05|0
1638960220000|2021-12-08 10:43:40|12976.49|12976.49|12976.49|12976.49|12976.49|12976.49|12976.49|12976.49|0
1638960230000|2021-12-08 10:43:50|12976.33|12976.33|12976.33|12976.33|12976.33|12976.33|12975.33|12975.33|0
1638960240000|2021-12-08 10:44:00|12975.93|12975.93|12975.46|12975.46|12976.18|12976.18|12975.46|12975.46|0
1638960250000|2021-12-08 10:44:10|12975.15|12975.15|12974.44|12974.44|12975.15|12975.15|12974.44|12974.44|0
1638960260000|2021-12-08 10:44:20|12974.23|12974.23|12974.23|12974.23|12974.23|12974.23|12974.23|12974.23|0
1638960280000|2021-12-08 10:44:40|12974.4|12974.4|12974.61|12974.61|12974.61|12974.61|12974.4|12974.4|0
1638960290000|2021-12-08 10:44:50|12975.62|12975.62|12979.18|12979.18|12981.19|12981.19|12975.62|12975.62|0
1638960300000|2021-12-08 10:45:00|12979.35|12979.35|12980.05|12980.05|12980.05|12980.05|12979.35|12979.35|0
1638960310000|2021-12-08 10:45:10|12979.78|12979.78|12980|12980|12980|12980|12979.78|12979.78|0
1638960320000|2021-12-08 10:45:20|12981|12981|12981|12981|12981|12981|12981|12981|0
1638960330000|2021-12-08 10:45:30|12982.36|12982.36|12983.8|12983.8|12983.8|12983.8|12982.36|12982.36|0
1638960340000|2021-12-08 10:45:40|12982.94|12982.94|12980.14|12980.14|12983.15|12983.15|12980.14|12980.14|0
1638960350000|2021-12-08 10:45:50|12982.15|12982.15|12979.13|12979.13|12982.15|12982.15|12979.13|12979.13|0
1638960360000|2021-12-08 10:46:00|12978.77|12978.77|12975.08|12975.08|12978.77|12978.77|12975.08|12975.08|0
1638960370000|2021-12-08 10:46:10|12973.85|12973.85|12973.72|12973.72|12973.95|12973.95|12973.72|12973.72|0
1638960380000|2021-12-08 10:46:20|12973.51|12973.51|12970.62|12970.62|12973.51|12973.51|12970.62|12970.62|0
1638960390000|2021-12-08 10:46:30|12970.38|12970.38|12972.58|12972.58|12973.82|12973.82|12970.38|12970.38|0
1638960400000|2021-12-08 10:46:40|12972.38|12972.38|12972.27|12972.27|12972.38|12972.38|12972.27|12972.27|0
1638960410000|2021-12-08 10:46:50|12971.26|12971.26|12971.78|12971.78|12971.78|12971.78|12971.26|12971.26|0
1638960430000|2021-12-08 10:47:10|12971.62|12971.62|12971.62|12971.62|12971.62|12971.62|12971.62|12971.62|0
1638960440000|2021-12-08 10:47:20|12971.38|12971.38|12969.97|12969.97|12971.38|12971.38|12969.97|12969.97|0
1638960450000|2021-12-08 10:47:30|12969.54|12969.54|12969.1|12969.1|12969.54|12969.54|12969.1|12969.1|0
1638960460000|2021-12-08 10:47:40|12968.1|12968.1|12968.1|12968.1|12968.1|12968.1|12968.1|12968.1|0
1638960480000|2021-12-08 10:48:00|12966.87|12966.87|12966.87|12966.87|12966.87|12966.87|12966.87|12966.87|0
1638960490000|2021-12-08 10:48:10|12968.1|12968.1|12968.1|12968.1|12968.1|12968.1|12968.1|12968.1|0
1638960500000|2021-12-08 10:48:20|12967.92|12967.92|12967.92|12967.92|12967.92|12967.92|12967.92|12967.92|0
1638960510000|2021-12-08 10:48:30|12967.32|12967.32|12968.91|12968.91|12969.12|12969.12|12967.32|12967.32|0
1638960520000|2021-12-08 10:48:40|12968.77|12968.77|12968.77|12968.77|12968.77|12968.77|12968.77|12968.77|0
1638960530000|2021-12-08 10:48:50|12969.13|12969.13|12969.13|12969.13|12969.13|12969.13|12969.13|12969.13|0
1638960540000|2021-12-08 10:49:00|12969.54|12969.54|12969.54|12969.54|12969.54|12969.54|12969.54|12969.54|0
1638960550000|2021-12-08 10:49:10|12968.53|12968.53|12969.18|12969.18|12969.54|12969.54|12968.53|12968.53|0
1638960560000|2021-12-08 10:49:20|12969.59|12969.59|12969.59|12969.59|12970|12970|12969.59|12969.59|0
1638960570000|2021-12-08 10:49:30|12969.16|12969.16|12969.16|12969.16|12969.16|12969.16|12969.16|12969.16|0
1638960590000|2021-12-08 10:49:50|12968.8|12968.8|12968.8|12968.8|12968.8|12968.8|12968.8|12968.8|0
1638960600000|2021-12-08 10:50:00|12967.57|12967.57|12967.33|12967.33|12967.57|12967.57|12966.1|12966.1|0
1638960610000|2021-12-08 10:50:10|12968.56|12968.56|12967.18|12967.18|12968.56|12968.56|12967.18|12967.18|0
1638960620000|2021-12-08 10:50:20|12966.31|12966.31|12966.01|12966.01|12966.31|12966.31|12965.96|12965.96|0
1638960630000|2021-12-08 10:50:30|12965.6|12965.6|12965.6|12965.6|12965.6|12965.6|12965.6|12965.6|0
1638960640000|2021-12-08 10:50:40|12965.42|12965.42|12966.26|12966.26|12966.26|12966.26|12965.25|12965.25|0
1638960660000|2021-12-08 10:51:00|12965.85|12965.85|12965.85|12965.85|12965.85|12965.85|12965.85|12965.85|0
1638960670000|2021-12-08 10:51:10|12966.02|12966.02|12966.02|12966.02|12966.02|12966.02|12966.02|12966.02|0
1638960680000|2021-12-08 10:51:20|12966.19|12966.19|12966.19|12966.19|12966.19|12966.19|12966.19|12966.19|0
1638960690000|2021-12-08 10:51:30|12966.35|12966.35|12965.19|12965.19|12966.35|12966.35|12965.19|12965.19|0
1638960700000|2021-12-08 10:51:40|12965.2|12965.2|12965.39|12965.39|12965.39|12965.39|12965.2|12965.2|0
1638960710000|2021-12-08 10:51:50|12964.16|12964.16|12963.8|12963.8|12964.16|12964.16|12963.8|12963.8|0
1638960720000|2021-12-08 10:52:00|12963.86|12963.86|12960.61|12960.61|12963.86|12963.86|12960.61|12960.61|0
1638960740000|2021-12-08 10:52:20|12960.35|12960.35|12960.35|12960.35|12960.35|12960.35|12960.35|12960.35|0
1638960750000|2021-12-08 10:52:30|12961.58|12961.58|12963.57|12963.57|12963.57|12963.57|12961.58|12961.58|0
1638960760000|2021-12-08 10:52:40|12963.4|12963.4|12963.4|12963.4|12963.4|12963.4|12963.4|12963.4|0
1638960780000|2021-12-08 10:53:00|12963.35|12963.35|12962.73|12962.73|12963.35|12963.35|12962.73|12962.73|0
1638960790000|2021-12-08 10:53:10|12962.78|12962.78|12961.37|12961.37|12962.78|12962.78|12961.37|12961.37|0
1638960800000|2021-12-08 10:53:20|12961.73|12961.73|12961.73|12961.73|12961.73|12961.73|12961.73|12961.73|0
1638960810000|2021-12-08 10:53:30|12961.56|12961.56|12961.56|12961.56|12961.56|12961.56|12961.56|12961.56|0
1638960830000|2021-12-08 10:53:50|12961.34|12961.34|12963.58|12963.58|12963.58|12963.58|12961.34|12961.34|0
1638960860000|2021-12-08 10:54:20|12963.82|12963.82|12964.04|12964.04|12964.04|12964.04|12963.82|12963.82|0
1638960890000|2021-12-08 10:54:50|12963.88|12963.88|12963.88|12963.88|12963.88|12963.88|12963.88|12963.88|0
1638960900000|2021-12-08 10:55:00|12964.15|12964.15|12964.56|12964.56|12964.56|12964.56|12964.15|12964.15|0
1638960910000|2021-12-08 10:55:10|12964.32|12964.32|12964.32|12964.32|12964.32|12964.32|12964.32|12964.32|0
1638960920000|2021-12-08 10:55:20|12963.89|12963.89|12966.47|12966.47|12966.47|12966.47|12963.89|12963.89|0
1638960930000|2021-12-08 10:55:30|12967.28|12967.28|12974.42|12974.42|12974.42|12974.42|12967.28|12967.28|0
1638960940000|2021-12-08 10:55:40|12974.59|12974.59|12976.35|12976.35|12976.76|12976.76|12974.59|12974.59|0
1638960960000|2021-12-08 10:56:00|12976.71|12976.71|12975.7|12975.7|12976.71|12976.71|12975.7|12975.7|0
1638960970000|2021-12-08 10:56:10|12976.06|12976.06|12975.95|12975.95|12976.47|12976.47|12975.95|12975.95|0
1638960980000|2021-12-08 10:56:20|12976.22|12976.22|12977.86|12977.86|12977.86|12977.86|12976.22|12976.22|0
1638961000000|2021-12-08 10:56:40|12977.45|12977.45|12976.63|12976.63|12977.45|12977.45|12976.63|12976.63|0
1638961010000|2021-12-08 10:56:50|12975.4|12975.4|12975.4|12975.4|12976.63|12976.63|12975.4|12975.4|0
1638961020000|2021-12-08 10:57:00|12975.13|12975.13|12974.86|12974.86|12975.13|12975.13|12974.86|12974.86|0
1638961040000|2021-12-08 10:57:20|12974.46|12974.46|12973.22|12973.22|12974.46|12974.46|12972.22|12972.22|0
1638961050000|2021-12-08 10:57:30|12972.91|12972.91|12972.91|12972.91|12972.91|12972.91|12972.91|12972.91|0
1638961070000|2021-12-08 10:57:50|12972.39|12972.39|12972.39|12972.39|12972.39|12972.39|12972.39|12972.39|0
1638961080000|2021-12-08 10:58:00|12972.04|12972.04|12970.97|12970.97|12972.04|12972.04|12970.97|12970.97|0
1638961090000|2021-12-08 10:58:10|12968.96|12968.96|12970.84|12970.84|12970.84|12970.84|12968.96|12968.96|0
1638961100000|2021-12-08 10:58:20|12970.96|12970.96|12970.96|12970.96|12970.96|12970.96|12970.96|12970.96|0
1638961110000|2021-12-08 10:58:30|12970.55|12970.55|12969.54|12969.54|12970.55|12970.55|12969.54|12969.54|0
1638961120000|2021-12-08 10:58:40|12969.76|12969.76|12969.76|12969.76|12969.76|12969.76|12969.76|12969.76|0
1638961130000|2021-12-08 10:58:50|12972.18|12972.18|12972.18|12972.18|12972.18|12972.18|12972.18|12972.18|0
1638961140000|2021-12-08 10:59:00|12972.35|12972.35|12972.35|12972.35|12972.35|12972.35|12972.35|12972.35|0
1638961150000|2021-12-08 10:59:10|12972.78|12972.78|12973|12973|12973|12973|12972.78|12972.78|0
1638961160000|2021-12-08 10:59:20|12972|12972|12972.35|12972.35|12972.35|12972.35|12972|12972|0
1638961170000|2021-12-08 10:59:30|12972.61|12972.61|12973.8|12973.8|12973.8|12973.8|12972.61|12972.61|0
1638961190000|2021-12-08 10:59:50|12974.31|12974.31|12973.83|12973.83|12974.48|12974.48|12973.83|12973.83|0
1638961200000|2021-12-08 11:00:00|12974.1|12974.1|12974.1|12974.1|12974.1|12974.1|12974.1|12974.1|0
1638961210000|2021-12-08 11:00:10|12974.27|12974.27|12975.27|12975.27|12975.27|12975.27|12974.27|12974.27|0
1638961240000|2021-12-08 11:00:40|12974.92|12974.92|12974.92|12974.92|12974.92|12974.92|12974.92|12974.92|0
1638961250000|2021-12-08 11:00:50|12974.84|12974.84|12974.32|12974.32|12974.84|12974.84|12974.32|12974.32|0
1638961260000|2021-12-08 11:01:00|12974.97|12974.97|12974.67|12974.67|12974.97|12974.97|12973.96|12973.96|0
1638961270000|2021-12-08 11:01:10|12974.46|12974.46|12974.46|12974.46|12974.46|12974.46|12974.46|12974.46|0
1638961280000|2021-12-08 11:01:20|12974.86|12974.86|12974.86|12974.86|12975.02|12975.02|12974.86|12974.86|0
1638961290000|2021-12-08 11:01:30|12975.38|12975.38|12974.97|12974.97|12975.6|12975.6|12974.97|12974.97|0
1638961300000|2021-12-08 11:01:40|12974.62|12974.62|12972.39|12972.39|12974.62|12974.62|12972.39|12972.39|0
1638961310000|2021-12-08 11:01:50|12972.03|12972.03|12972.03|12972.03|12972.03|12972.03|12972.03|12972.03|0
1638961320000|2021-12-08 11:02:00|12970.8|12970.8|12967.87|12967.87|12970.8|12970.8|12967.74|12967.74|0
1638961330000|2021-12-08 11:02:10|12967.7|12967.7|12967.7|12967.7|12967.7|12967.7|12967.7|12967.7|0
1638961340000|2021-12-08 11:02:20|12966.63|12966.63|12966.99|12966.99|12966.99|12966.99|12966.63|12966.63|0
1638961360000|2021-12-08 11:02:40|12967.34|12967.34|12967.34|12967.34|12967.34|12967.34|12967.34|12967.34|0
1638961370000|2021-12-08 11:02:50|12967.86|12967.86|12967.86|12967.86|12967.86|12967.86|12967.86|12967.86|0
1638961390000|2021-12-08 11:03:10|12968.32|12968.32|12968.73|12968.73|12968.73|12968.73|12968.32|12968.32|0
1638961410000|2021-12-08 11:03:30|12968.38|12968.38|12968.38|12968.38|12968.38|12968.38|12968.38|12968.38|0
1638961420000|2021-12-08 11:03:40|12968.75|12968.75|12968.75|12968.75|12968.75|12968.75|12968.75|12968.75|0
1638961430000|2021-12-08 11:03:50|12968.58|12968.58|12968.23|12968.23|12968.58|12968.58|12968.23|12968.23|0
1638961440000|2021-12-08 11:04:00|12967.87|12967.87|12966.64|12966.64|12967.87|12967.87|12966.64|12966.64|0
1638961470000|2021-12-08 11:04:30|12966.29|12966.29|12966.29|12966.29|12966.29|12966.29|12966.29|12966.29|0
1638961480000|2021-12-08 11:04:40|12966.07|12966.07|12965.72|12965.72|12966.07|12966.07|12965.72|12965.72|0
1638961490000|2021-12-08 11:04:50|12965.45|12965.45|12965.45|12965.45|12965.45|12965.45|12965.45|12965.45|0
1638961500000|2021-12-08 11:05:00|12965.23|12965.23|12965.23|12965.23|12965.23|12965.23|12965.23|12965.23|0
1638961510000|2021-12-08 11:05:10|12964.52|12964.52|12963.3|12963.3|12964.52|12964.52|12963.3|12963.3|0
1638961520000|2021-12-08 11:05:20|12962.07|12962.07|12961.47|12961.47|12962.07|12962.07|12961.36|12961.36|0
1638961530000|2021-12-08 11:05:30|12961.62|12961.62|12962.19|12962.19|12962.19|12962.19|12961.62|12961.62|0
1638961540000|2021-12-08 11:05:40|12961.98|12961.98|12961.98|12961.98|12961.98|12961.98|12961.98|12961.98|0
1638961550000|2021-12-08 11:05:50|12960.74|12960.74|12955.75|12955.75|12960.74|12960.74|12955.75|12955.75|0
1638961560000|2021-12-08 11:06:00|12954.52|12954.52|12954.52|12954.52|12954.52|12954.52|12954.52|12954.52|0
1638961570000|2021-12-08 11:06:10|12954.96|12954.96|12954.96|12954.96|12954.96|12954.96|12954.96|12954.96|0
1638961580000|2021-12-08 11:06:20|12954.72|12954.72|12954.72|12954.72|12954.72|12954.72|12954.72|12954.72|0
1638961590000|2021-12-08 11:06:30|12955.72|12955.72|12956.1|12956.1|12956.1|12956.1|12955.72|12955.72|0
1638961600000|2021-12-08 11:06:40|12955.67|12955.67|12956.9|12956.9|12956.9|12956.9|12955.67|12955.67|0
1638961620000|2021-12-08 11:07:00|12957.07|12957.07|12956.9|12956.9|12957.07|12957.07|12956.9|12956.9|0
1638961630000|2021-12-08 11:07:10|12956.73|12956.73|12956.73|12956.73|12956.73|12956.73|12956.73|12956.73|0
1638961640000|2021-12-08 11:07:20|12956.32|12956.32|12955.91|12955.91|12956.32|12956.32|12955.91|12955.91|0
1638961650000|2021-12-08 11:07:30|12954.68|12954.68|12954.68|12954.68|12954.68|12954.68|12954.68|12954.68|0
1638961670000|2021-12-08 11:07:50|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|0
1638961680000|2021-12-08 11:08:00|12954.63|12954.63|12955.41|12955.41|12955.41|12955.41|12954.63|12954.63|0
1638961690000|2021-12-08 11:08:10|12955.58|12955.58|12954.37|12954.37|12955.6|12955.6|12953.96|12953.96|0
1638961710000|2021-12-08 11:08:30|12953.96|12953.96|12950.95|12950.95|12953.96|12953.96|12950.95|12950.95|0
1638961730000|2021-12-08 11:08:50|12951.95|12951.95|12950.37|12950.37|12951.95|12951.95|12950.37|12950.37|0
1638961740000|2021-12-08 11:09:00|12950.78|12950.78|12949.87|12949.87|12950.88|12950.88|12949.87|12949.87|0
1638961760000|2021-12-08 11:09:20|12948.64|12948.64|12948.64|12948.64|12948.64|12948.64|12948.64|12948.64|0
1638961820000|2021-12-08 11:10:20|12949.65|12949.65|12949.65|12949.65|12949.65|12949.65|12949.65|12949.65|0
1638961830000|2021-12-08 11:10:30|12950.08|12950.08|12951.58|12951.58|12951.58|12951.58|12950.08|12950.08|0
1638961840000|2021-12-08 11:10:40|12951.85|12951.85|12951.76|12951.76|12952.78|12952.78|12951.55|12951.55|0
1638961850000|2021-12-08 11:10:50|12952.99|12952.99|12952.99|12952.99|12952.99|12952.99|12952.99|12952.99|0
1638961860000|2021-12-08 11:11:00|12951.76|12951.76|12955.39|12955.39|12956.01|12956.01|12951.74|12951.74|0
1638961870000|2021-12-08 11:11:10|12955.07|12955.07|12955.24|12955.24|12955.24|12955.24|12955.07|12955.07|0
1638961920000|2021-12-08 11:12:00|12955.37|12955.37|12956.3|12956.3|12956.3|12956.3|12955.37|12955.37|0
1638961930000|2021-12-08 11:12:10|12956.47|12956.47|12957.03|12957.03|12957.03|12957.03|12956.23|12956.23|0
1638961960000|2021-12-08 11:12:40|12957.1|12957.1|12956.86|12956.86|12957.21|12957.21|12956.86|12956.86|0
1638961970000|2021-12-08 11:12:50|12956.5|12956.5|12956.5|12956.5|12956.5|12956.5|12956.5|12956.5|0
1638961980000|2021-12-08 11:13:00|12956.15|12956.15|12954.73|12954.73|12956.15|12956.15|12953.5|12953.5|0
1638961990000|2021-12-08 11:13:10|12955.74|12955.74|12956.13|12956.13|12956.13|12956.13|12955.74|12955.74|0
1638962000000|2021-12-08 11:13:20|12956.3|12956.3|12956.3|12956.3|12956.3|12956.3|12956.3|12956.3|0
1638962040000|2021-12-08 11:14:00|12957.31|12957.31|12958.31|12958.31|12958.31|12958.31|12957.31|12957.31|0
1638962060000|2021-12-08 11:14:20|12959.54|12959.54|12959.54|12959.54|12959.54|12959.54|12959.54|12959.54|0
1638962120000|2021-12-08 11:15:20|12959.76|12959.76|12959.54|12959.54|12959.76|12959.76|12959.54|12959.54|0
1638962140000|2021-12-08 11:15:40|12959.76|12959.76|12959.76|12959.76|12959.76|12959.76|12959.76|12959.76|0
1638962150000|2021-12-08 11:15:50|12959.11|12959.11|12959.11|12959.11|12959.11|12959.11|12959.11|12959.11|0
1638962160000|2021-12-08 11:16:00|12959.33|12959.33|12959.11|12959.11|12959.33|12959.33|12959.11|12959.11|0
1638962180000|2021-12-08 11:16:20|12958.7|12958.7|12957.69|12957.69|12958.7|12958.7|12957.47|12957.47|0
1638962200000|2021-12-08 11:16:40|12958.69|12958.69|12960.47|12960.47|12960.47|12960.47|12958.69|12958.69|0
1638962210000|2021-12-08 11:16:50|12961.7|12961.7|12961.86|12961.86|12961.86|12961.86|12961.7|12961.7|0
1638962230000|2021-12-08 11:17:10|12963.28|12963.28|12965.29|12965.29|12965.29|12965.29|12963.28|12963.28|0
1638962280000|2021-12-08 11:18:00|12965.5|12965.5|12965.5|12965.5|12965.5|12965.5|12965.5|12965.5|0
1638962290000|2021-12-08 11:18:10|12966.51|12966.51|12969.46|12969.46|12969.46|12969.46|12966.51|12966.51|0
1638962300000|2021-12-08 11:18:20|12970.69|12970.69|12970.69|12970.69|12970.69|12970.69|12970.69|12970.69|0
1638962310000|2021-12-08 11:18:30|12971.4|12971.4|12971.4|12971.4|12971.4|12971.4|12971.4|12971.4|0
1638962340000|2021-12-08 11:19:00|12971.63|12971.63|12971.63|12971.63|12971.63|12971.63|12971.63|12971.63|0
1638962350000|2021-12-08 11:19:10|12973.65|12973.65|12973.65|12973.65|12973.65|12973.65|12973.65|12973.65|0
1638962360000|2021-12-08 11:19:20|12973.8|12973.8|12973.8|12973.8|12973.8|12973.8|12973.8|12973.8|0
1638962370000|2021-12-08 11:19:30|12972.57|12972.57|12978.08|12978.08|12978.08|12978.08|12972.57|12972.57|0
1638962380000|2021-12-08 11:19:40|12978.61|12978.61|12978.61|12978.61|12978.61|12978.61|12978.61|12978.61|0
1638962390000|2021-12-08 11:19:50|12978.22|12978.22|12978.22|12978.22|12978.22|12978.22|12978.22|12978.22|0
1638962400000|2021-12-08 11:20:00|12979.45|12979.45|12978.56|12978.56|12979.79|12979.79|12978.56|12978.56|0
1638962420000|2021-12-08 11:20:20|12978.4|12978.4|12978.4|12978.4|12978.4|12978.4|12978.4|12978.4|0
1638962430000|2021-12-08 11:20:30|12978.24|12978.24|12981.98|12981.98|12981.98|12981.98|12978.24|12978.24|0
1638962450000|2021-12-08 11:20:50|12982.15|12982.15|12982.15|12982.15|12982.15|12982.15|12982.15|12982.15|0
1638962460000|2021-12-08 11:21:00|12983.15|12983.15|12983.24|12983.24|12984.41|12984.41|12983.15|12983.15|0
1638962470000|2021-12-08 11:21:10|12982.88|12982.88|12979.47|12979.47|12982.88|12982.88|12978.46|12978.46|0
1638962480000|2021-12-08 11:21:20|12979.2|12979.2|12980.21|12980.21|12980.21|12980.21|12979.2|12979.2|0
1638962490000|2021-12-08 11:21:30|12980.38|12980.38|12980.38|12980.38|12980.38|12980.38|12980.38|12980.38|0
1638962500000|2021-12-08 11:21:40|12979.15|12979.15|12977.97|12977.97|12979.15|12979.15|12977.97|12977.97|0
1638962510000|2021-12-08 11:21:50|12977.62|12977.62|12977.85|12977.85|12977.85|12977.85|12977.62|12977.62|0
1638962520000|2021-12-08 11:22:00|12977.64|12977.64|12979.22|12979.22|12979.22|12979.22|12977.64|12977.64|0
1638962540000|2021-12-08 11:22:20|12979.09|12979.09|12979.09|12979.09|12979.09|12979.09|12979.09|12979.09|0
1638962550000|2021-12-08 11:22:30|12978.68|12978.68|12978.85|12978.85|12978.85|12978.85|12978.68|12978.68|0
1638962570000|2021-12-08 11:22:50|12975.61|12975.61|12976.61|12976.61|12976.61|12976.61|12975.61|12975.61|0
1638962590000|2021-12-08 11:23:10|12976.75|12976.75|12976.75|12976.75|12976.75|12976.75|12976.75|12976.75|0
1638962610000|2021-12-08 11:23:30|12976.58|12976.58|12975.53|12975.53|12976.58|12976.58|12975.53|12975.53|0
1638962630000|2021-12-08 11:23:50|12977.54|12977.54|12977.54|12977.54|12977.54|12977.54|12977.54|12977.54|0
1638962640000|2021-12-08 11:24:00|12977.13|12977.13|12974.83|12974.83|12977.13|12977.13|12974.83|12974.83|0
1638962650000|2021-12-08 11:24:10|12972.82|12972.82|12968.57|12968.57|12972.82|12972.82|12968.57|12968.57|0
1638962660000|2021-12-08 11:24:20|12967.56|12967.56|12967.56|12967.56|12967.56|12967.56|12967.56|12967.56|0
1638962670000|2021-12-08 11:24:30|12967.64|12967.64|12967.64|12967.64|12967.64|12967.64|12967.64|12967.64|0
1638962680000|2021-12-08 11:24:40|12967.91|12967.91|12967.67|12967.67|12967.91|12967.91|12967.67|12967.67|0
1638962690000|2021-12-08 11:24:50|12968.21|12968.21|12968.21|12968.21|12968.21|12968.21|12968.21|12968.21|0
1638962700000|2021-12-08 11:25:00|12968.47|12968.47|12968.47|12968.47|12968.47|12968.47|12968.47|12968.47|0
1638962710000|2021-12-08 11:25:10|12969.7|12969.7|12969.7|12969.7|12969.7|12969.7|12969.7|12969.7|0
1638962740000|2021-12-08 11:25:40|12969.35|12969.35|12969.35|12969.35|12969.35|12969.35|12969.35|12969.35|0
1638962760000|2021-12-08 11:26:00|12968.12|12968.12|12967.96|12967.96|12968.2|12968.2|12967.96|12967.96|0
1638962770000|2021-12-08 11:26:10|12967.39|12967.39|12961.49|12961.49|12967.39|12967.39|12961.49|12961.49|0
1638962780000|2021-12-08 11:26:20|12961.33|12961.33|12960.24|12960.24|12961.77|12961.77|12960.24|12960.24|0
1638962790000|2021-12-08 11:26:30|12960.03|12960.03|12960.02|12960.02|12960.03|12960.03|12959.86|12959.86|0
1638962800000|2021-12-08 11:26:40|12959.8|12959.8|12959.8|12959.8|12959.8|12959.8|12959.8|12959.8|0
1638962810000|2021-12-08 11:26:50|12959.44|12959.44|12959.44|12959.44|12959.44|12959.44|12959.44|12959.44|0
1638962820000|2021-12-08 11:27:00|12959.68|12959.68|12960.16|12960.16|12960.32|12960.32|12959.68|12959.68|0
1638962830000|2021-12-08 11:27:10|12960|12960|12960|12960|12960|12960|12960|12960|0
1638962840000|2021-12-08 11:27:20|12960.41|12960.41|12960.41|12960.41|12960.41|12960.41|12960.41|12960.41|0
1638962850000|2021-12-08 11:27:30|12959.18|12959.18|12958.13|12958.13|12959.18|12959.18|12958.13|12958.13|0
1638962860000|2021-12-08 11:27:40|12958.28|12958.28|12958.28|12958.28|12958.28|12958.28|12958.28|12958.28|0
1638962870000|2021-12-08 11:27:50|12958.69|12958.69|12958.69|12958.69|12958.69|12958.69|12958.69|12958.69|0
1638962880000|2021-12-08 11:28:00|12958.43|12958.43|12956.19|12956.19|12958.43|12958.43|12956.19|12956.19|0
1638962890000|2021-12-08 11:28:10|12955.92|12955.92|12955.92|12955.92|12955.92|12955.92|12955.92|12955.92|0
1638962900000|2021-12-08 11:28:20|12956.33|12956.33|12956.33|12956.33|12956.33|12956.33|12956.33|12956.33|0
1638962920000|2021-12-08 11:28:40|12955.1|12955.1|12955.1|12955.1|12955.1|12955.1|12955.1|12955.1|0
1638962930000|2021-12-08 11:28:50|12957.11|12957.11|12957.11|12957.11|12957.11|12957.11|12956.87|12956.87|0
1638962940000|2021-12-08 11:29:00|12958.34|12958.34|12958.34|12958.34|12958.34|12958.34|12958.34|12958.34|0
1638962970000|2021-12-08 11:29:30|12958.51|12958.51|12958.51|12958.51|12958.51|12958.51|12958.51|12958.51|0
1638962990000|2021-12-08 11:29:50|12957.99|12957.99|12957.99|12957.99|12957.99|12957.99|12957.99|12957.99|0
1638963000000|2021-12-08 11:30:00|12956.76|12956.76|12959.64|12959.64|12959.64|12959.64|12956.76|12956.76|0
1638963010000|2021-12-08 11:30:10|12959.42|12959.42|12959.42|12959.42|12959.42|12959.42|12959.42|12959.42|0
1638963020000|2021-12-08 11:30:20|12958.42|12958.42|12958.89|12958.89|12958.89|12958.89|12958.42|12958.42|0
1638963030000|2021-12-08 11:30:30|12958.74|12958.74|12958.35|12958.35|12958.74|12958.74|12958.18|12958.18|0
1638963040000|2021-12-08 11:30:40|12958.11|12958.11|12958.11|12958.11|12958.11|12958.11|12958.11|12958.11|0
1638963050000|2021-12-08 11:30:50|12957.68|12957.68|12957.68|12957.68|12957.68|12957.68|12957.68|12957.68|0
1638963080000|2021-12-08 11:31:20|12958.02|12958.02|12958.02|12958.02|12958.02|12958.02|12958.02|12958.02|0
1638963100000|2021-12-08 11:31:40|12957.59|12957.59|12956.36|12956.36|12957.59|12957.59|12956.36|12956.36|0
1638963110000|2021-12-08 11:31:50|12955.35|12955.35|12954.12|12954.12|12955.35|12955.35|12954.12|12954.12|0
1638963120000|2021-12-08 11:32:00|12953.12|12953.12|12952.68|12952.68|12953.12|12953.12|12952.68|12952.68|0
1638963140000|2021-12-08 11:32:20|12952.9|12952.9|12954.13|12954.13|12954.13|12954.13|12952.9|12952.9|0
1638963150000|2021-12-08 11:32:30|12954.3|12954.3|12954.3|12954.3|12954.3|12954.3|12954.3|12954.3|0
1638963170000|2021-12-08 11:32:50|12953.95|12953.95|12953.59|12953.59|12953.95|12953.95|12953.59|12953.59|0
1638963210000|2021-12-08 11:33:30|12953.76|12953.76|12953.91|12953.91|12953.91|12953.91|12953.76|12953.76|0
1638963230000|2021-12-08 11:33:50|12954.27|12954.27|12954.27|12954.27|12954.27|12954.27|12954.27|12954.27|0
1638963270000|2021-12-08 11:34:30|12955.5|12955.5|12956.51|12956.51|12956.51|12956.51|12955.5|12955.5|0
1638963290000|2021-12-08 11:34:50|12956.29|12956.29|12956.29|12956.29|12956.29|12956.29|12956.29|12956.29|0
1638963300000|2021-12-08 11:35:00|12957.52|12957.52|12956.29|12956.29|12957.52|12957.52|12956.29|12956.29|0
1638963320000|2021-12-08 11:35:20|12956.05|12956.05|12956.05|12956.05|12956.05|12956.05|12956.05|12956.05|0
1638963340000|2021-12-08 11:35:40|12954.82|12954.82|12954.82|12954.82|12954.82|12954.82|12954.82|12954.82|0
1638963360000|2021-12-08 11:36:00|12954.47|12954.47|12951.45|12951.45|12954.47|12954.47|12951.45|12951.45|0
1638963380000|2021-12-08 11:36:20|12951.66|12951.66|12951.66|12951.66|12951.66|12951.66|12951.66|12951.66|0
1638963390000|2021-12-08 11:36:30|12951.74|12951.74|12952.1|12952.1|12952.1|12952.1|12951.74|12951.74|0
1638963430000|2021-12-08 11:37:10|12952.02|12952.02|12952.02|12952.02|12952.02|12952.02|12952.02|12952.02|0
1638963440000|2021-12-08 11:37:20|12951.51|12951.51|12951.51|12951.51|12951.51|12951.51|12951.51|12951.51|0
1638963450000|2021-12-08 11:37:30|12952.51|12952.51|12952.17|12952.17|12952.51|12952.51|12952.17|12952.17|0
1638963460000|2021-12-08 11:37:40|12952.33|12952.33|12952.33|12952.33|12952.33|12952.33|12952.33|12952.33|0
1638963480000|2021-12-08 11:38:00|12952.74|12952.74|12948.16|12948.16|12953.51|12953.51|12948.16|12948.16|0
1638963490000|2021-12-08 11:38:10|12947.75|12947.75|12947.66|12947.66|12947.75|12947.75|12946.95|12946.95|0
1638963500000|2021-12-08 11:38:20|12946.42|12946.42|12947.66|12947.66|12947.66|12947.66|12946.42|12946.42|0
1638963540000|2021-12-08 11:39:00|12946.42|12946.42|12948.42|12948.42|12948.42|12948.42|12946.19|12946.19|0
1638963550000|2021-12-08 11:39:10|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|0
1638963590000|2021-12-08 11:39:50|12948.26|12948.26|12948.26|12948.26|12948.26|12948.26|12948.26|12948.26|0
1638963600000|2021-12-08 11:40:00|12948.18|12948.18|12947.8|12947.8|12948.18|12948.18|12947.8|12947.8|0
1638963610000|2021-12-08 11:40:10|12949.03|12949.03|12949.03|12949.03|12949.03|12949.03|12949.03|12949.03|0
1638963620000|2021-12-08 11:40:20|12949.39|12949.39|12952.39|12952.39|12952.39|12952.39|12949.39|12949.39|0
1638963640000|2021-12-08 11:40:40|12952.6|12952.6|12952.6|12952.6|12952.6|12952.6|12952.6|12952.6|0
1638963650000|2021-12-08 11:40:50|12953.61|12953.61|12954.84|12954.84|12954.84|12954.84|12953.61|12953.61|0
1638963660000|2021-12-08 11:41:00|12955.55|12955.55|12955.55|12955.55|12955.55|12955.55|12955.55|12955.55|0
1638963670000|2021-12-08 11:41:10|12955.47|12955.47|12955.94|12955.94|12956.29|12956.29|12955.47|12955.47|0
1638963680000|2021-12-08 11:41:20|12956.09|12956.09|12956.09|12956.09|12956.09|12956.09|12956.09|12956.09|0
1638963700000|2021-12-08 11:41:40|12955.57|12955.57|12954.76|12954.76|12955.57|12955.57|12954.76|12954.76|0
1638963720000|2021-12-08 11:42:00|12955.16|12955.16|12955.09|12955.09|12955.16|12955.16|12955.09|12955.09|0
1638963740000|2021-12-08 11:42:20|12954.85|12954.85|12954.68|12954.68|12954.85|12954.85|12954.68|12954.68|0
1638963760000|2021-12-08 11:42:40|12953.67|12953.67|12953.67|12953.67|12953.67|12953.67|12953.67|12953.67|0
1638963770000|2021-12-08 11:42:50|12952.67|12952.67|12952.67|12952.67|12952.67|12952.67|12952.67|12952.67|0
1638963780000|2021-12-08 11:43:00|12952.15|12952.15|12950.43|12950.43|12952.15|12952.15|12950.43|12950.43|0
1638963790000|2021-12-08 11:43:10|12950.07|12950.07|12950.07|12950.07|12950.07|12950.07|12950.07|12950.07|0
1638963800000|2021-12-08 11:43:20|12949.99|12949.99|12950.23|12950.23|12950.23|12950.23|12949.99|12949.99|0
1638963810000|2021-12-08 11:43:30|12950.06|12950.06|12948.7|12948.7|12950.06|12950.06|12948.7|12948.7|0
1638963830000|2021-12-08 11:43:50|12948.5|12948.5|12946.95|12946.95|12948.5|12948.5|12946.95|12946.95|0
1638963840000|2021-12-08 11:44:00|12947.96|12947.96|12946.95|12946.95|12947.96|12947.96|12946.95|12946.95|0
1638963870000|2021-12-08 11:44:30|12945.95|12945.95|12945.95|12945.95|12945.95|12945.95|12945.95|12945.95|0
1638963890000|2021-12-08 11:44:50|12944.94|12944.94|12944.94|12944.94|12944.94|12944.94|12944.94|12944.94|0
1638963900000|2021-12-08 11:45:00|12943.93|12943.93|12943.93|12943.93|12943.93|12943.93|12943.93|12943.93|0
1638963910000|2021-12-08 11:45:10|12943.72|12943.72|12942.06|12942.06|12943.72|12943.72|12942.06|12942.06|0
1638963920000|2021-12-08 11:45:20|12941.06|12941.06|12941.06|12941.06|12941.06|12941.06|12941.06|12941.06|0
1638963930000|2021-12-08 11:45:30|12939.83|12939.83|12939.26|12939.26|12939.83|12939.83|12939.26|12939.26|0
1638963940000|2021-12-08 11:45:40|12939.09|12939.09|12940.97|12940.97|12942.87|12942.87|12938.38|12938.38|0
1638963950000|2021-12-08 11:45:50|12940.51|12940.51|12942.48|12942.48|12942.48|12942.48|12938.72|12938.72|0
1638963960000|2021-12-08 11:46:00|12942.56|12942.56|12958.5|12958.5|12959.37|12959.37|12942.21|12942.21|0
1638963970000|2021-12-08 11:46:10|12958.41|12958.41|12954.55|12954.55|12958.97|12958.97|12954.55|12954.55|0
1638963980000|2021-12-08 11:46:20|12951.47|12951.47|12951.47|12951.47|12951.47|12951.47|12951.47|12951.47|0
1638963990000|2021-12-08 11:46:30|12952.5|12952.5|12952.9|12952.9|12952.9|12952.9|12952.5|12952.5|0
1638964000000|2021-12-08 11:46:40|12951.67|12951.67|12950.85|12950.85|12951.67|12951.67|12950.85|12950.85|0
1638964010000|2021-12-08 11:46:50|12950.66|12950.66|12947.8|12947.8|12950.66|12950.66|12947.8|12947.8|0
1638964020000|2021-12-08 11:47:00|12947.58|12947.58|12936.4|12936.4|12948.02|12948.02|12936.4|12936.4|0
1638964030000|2021-12-08 11:47:10|12935.69|12935.69|12933.34|12933.34|12935.69|12935.69|12933.34|12933.34|0
1638964040000|2021-12-08 11:47:20|12934.58|12934.58|12937.7|12937.7|12937.7|12937.7|12934.58|12934.58|0
1638964050000|2021-12-08 11:47:30|12936.47|12936.47|12930.05|12930.05|12936.47|12936.47|12930.05|12930.05|0
1638964060000|2021-12-08 11:47:40|12929.91|12929.91|12934.64|12934.64|12934.64|12934.64|12927.32|12927.32|0
1638964070000|2021-12-08 11:47:50|12935.19|12935.19|12935.19|12935.19|12935.19|12935.19|12935.19|12935.19|0
1638964080000|2021-12-08 11:48:00|12934.97|12934.97|12934.24|12934.24|12935.88|12935.88|12934.24|12934.24|0
1638964090000|2021-12-08 11:48:10|12934.55|12934.55|12938.11|12938.11|12938.11|12938.11|12934.55|12934.55|0
1638964100000|2021-12-08 11:48:20|12938.54|12938.54|12935.95|12935.95|12938.54|12938.54|12935.95|12935.95|0
1638964110000|2021-12-08 11:48:30|12937.18|12937.18|12935.72|12935.72|12937.53|12937.53|12935.72|12935.72|0
1638964120000|2021-12-08 11:48:40|12936.18|12936.18|12936.87|12936.87|12936.87|12936.87|12934.95|12934.95|0
1638964130000|2021-12-08 11:48:50|12939.52|12939.52|12941.55|12941.55|12942.55|12942.55|12939.52|12939.52|0
1638964140000|2021-12-08 11:49:00|12941.01|12941.01|12941.63|12941.63|12943.27|12943.27|12940.74|12940.74|0
1638964150000|2021-12-08 11:49:10|12940.4|12940.4|12939.31|12939.31|12940.4|12940.4|12938.08|12938.08|0
1638964160000|2021-12-08 11:49:20|12938.08|12938.08|12933.65|12933.65|12938.08|12938.08|12933.65|12933.65|0
1638964180000|2021-12-08 11:49:40|12933.86|12933.86|12933.86|12933.86|12933.86|12933.86|12933.86|12933.86|0
1638964190000|2021-12-08 11:49:50|12928.61|12928.61|12927.77|12927.77|12928.61|12928.61|12927.38|12927.38|0
1638964200000|2021-12-08 11:50:00|12927.94|12927.94|12921.67|12921.67|12927.94|12927.94|12921.13|12921.13|0
1638964210000|2021-12-08 11:50:10|12920.66|12920.66|12920.88|12920.88|12920.88|12920.88|12917.18|12917.18|0
1638964220000|2021-12-08 11:50:20|12921.09|12921.09|12921.68|12921.68|12921.68|12921.68|12920.88|12920.88|0
1638964230000|2021-12-08 11:50:30|12922.91|12922.91|12925.33|12925.33|12925.33|12925.33|12922.91|12922.91|0
1638964240000|2021-12-08 11:50:40|12925.68|12925.68|12929.36|12929.36|12929.36|12929.36|12925.68|12925.68|0
1638964260000|2021-12-08 11:51:00|12929.2|12929.2|12927.84|12927.84|12929.28|12929.28|12927.43|12927.43|0
1638964270000|2021-12-08 11:51:10|12927.36|12927.36|12926.15|12926.15|12927.36|12927.36|12925.14|12925.14|0
1638964280000|2021-12-08 11:51:20|12925.06|12925.06|12928.3|12928.3|12928.3|12928.3|12925.06|12925.06|0
1638964290000|2021-12-08 11:51:30|12928.25|12928.25|12927.85|12927.85|12928.25|12928.25|12927.85|12927.85|0
1638964300000|2021-12-08 11:51:40|12929.08|12929.08|12929.12|12929.12|12929.27|12929.27|12928.65|12928.65|0
1638964310000|2021-12-08 11:51:50|12928.94|12928.94|12933.62|12933.62|12933.62|12933.62|12928.94|12928.94|0
1638964320000|2021-12-08 11:52:00|12933.79|12933.79|12936.26|12936.26|12936.26|12936.26|12933.79|12933.79|0
1638964330000|2021-12-08 11:52:10|12936.07|12936.07|12934.84|12934.84|12936.07|12936.07|12934.84|12934.84|0
1638964340000|2021-12-08 11:52:20|12935.84|12935.84|12935.84|12935.84|12935.84|12935.84|12935.84|12935.84|0
1638964350000|2021-12-08 11:52:30|12935.79|12935.79|12935.6|12935.6|12935.79|12935.79|12935.6|12935.6|0
1638964360000|2021-12-08 11:52:40|12938.35|12938.35|12938.35|12938.35|12938.35|12938.35|12938.35|12938.35|0
1638964370000|2021-12-08 11:52:50|12940.78|12940.78|12944.78|12944.78|12944.78|12944.78|12940.78|12940.78|0
1638964380000|2021-12-08 11:53:00|12945.21|12945.21|12945.08|12945.08|12945.21|12945.21|12945.08|12945.08|0
1638964390000|2021-12-08 11:53:10|12946.09|12946.09|12946.09|12946.09|12946.09|12946.09|12946.09|12946.09|0
1638964400000|2021-12-08 11:53:20|12946.01|12946.01|12946.93|12946.93|12946.93|12946.93|12946.01|12946.01|0
1638964410000|2021-12-08 11:53:30|12946.05|12946.05|12944.11|12944.11|12946.05|12946.05|12942.41|12942.41|0
1638964420000|2021-12-08 11:53:40|12944.59|12944.59|12944.59|12944.59|12944.59|12944.59|12944.59|12944.59|0
1638964440000|2021-12-08 11:54:00|12945.6|12945.6|12945.97|12945.97|12945.97|12945.97|12945.6|12945.6|0
1638964450000|2021-12-08 11:54:10|12945.53|12945.53|12949|12949|12949|12949|12945.53|12945.53|0
1638964460000|2021-12-08 11:54:20|12949.17|12949.17|12949.17|12949.17|12949.17|12949.17|12949.17|12949.17|0
1638964470000|2021-12-08 11:54:30|12951.18|12951.18|12951.01|12951.01|12951.18|12951.18|12951.01|12951.01|0
1638964480000|2021-12-08 11:54:40|12951.07|12951.07|12951.76|12951.76|12951.76|12951.76|12951.07|12951.07|0
1638964490000|2021-12-08 11:54:50|12952.47|12952.47|12952.82|12952.82|12952.82|12952.82|12952.47|12952.47|0
1638964500000|2021-12-08 11:55:00|12952.98|12952.98|12948.18|12948.18|12953.14|12953.14|12948.18|12948.18|0
1638964520000|2021-12-08 11:55:20|12947.17|12947.17|12947.17|12947.17|12947.17|12947.17|12947.17|12947.17|0
1638964530000|2021-12-08 11:55:30|12947.51|12947.51|12948.04|12948.04|12948.04|12948.04|12947.51|12947.51|0
1638964540000|2021-12-08 11:55:40|12949.27|12949.27|12949.76|12949.76|12950.47|12950.47|12949.27|12949.27|0
1638964550000|2021-12-08 11:55:50|12950.85|12950.85|12950.63|12950.63|12950.85|12950.85|12950.63|12950.63|0
1638964560000|2021-12-08 11:56:00|12953.09|12953.09|12954.98|12954.98|12955.23|12955.23|12953.09|12953.09|0
1638964570000|2021-12-08 11:56:10|12955.34|12955.34|12956.39|12956.39|12956.39|12956.39|12955.34|12955.34|0
1638964580000|2021-12-08 11:56:20|12958.4|12958.4|12959.15|12959.15|12959.15|12959.15|12958.05|12958.05|0
1638964590000|2021-12-08 11:56:30|12958.64|12958.64|12960.34|12960.34|12960.34|12960.34|12958.64|12958.64|0
1638964600000|2021-12-08 11:56:40|12960.19|12960.19|12960.1|12960.1|12960.19|12960.19|12958.96|12958.96|0
1638964610000|2021-12-08 11:56:50|12959.94|12959.94|12956.17|12956.17|12959.94|12959.94|12956.17|12956.17|0
1638964620000|2021-12-08 11:57:00|12957.18|12957.18|12956.66|12956.66|12957.18|12957.18|12956.66|12956.66|0
1638964630000|2021-12-08 11:57:10|12956.46|12956.46|12955.39|12955.39|12956.62|12956.62|12955.39|12955.39|0
1638964640000|2021-12-08 11:57:20|12955.65|12955.65|12955.65|12955.65|12955.65|12955.65|12955.65|12955.65|0
1638964650000|2021-12-08 11:57:30|12954.58|12954.58|12949.35|12949.35|12954.58|12954.58|12949.35|12949.35|0
1638964680000|2021-12-08 11:58:00|12948.35|12948.35|12949.8|12949.8|12949.8|12949.8|12948.35|12948.35|0
1638964690000|2021-12-08 11:58:10|12949.88|12949.88|12949.12|12949.12|12949.88|12949.88|12949.12|12949.12|0
1638964700000|2021-12-08 11:58:20|12947.89|12947.89|12946.54|12946.54|12947.89|12947.89|12946.54|12946.54|0
1638964710000|2021-12-08 11:58:30|12946.33|12946.33|12942.81|12942.81|12946.33|12946.33|12942.81|12942.81|0
1638964720000|2021-12-08 11:58:40|12943.02|12943.02|12943.02|12943.02|12943.02|12943.02|12943.02|12943.02|0
1638964730000|2021-12-08 11:58:50|12942.01|12942.01|12942.01|12942.01|12942.01|12942.01|12941.01|12941.01|0
1638964740000|2021-12-08 11:59:00|12941.92|12941.92|12942.33|12942.33|12942.33|12942.33|12941.92|12941.92|0
1638964750000|2021-12-08 11:59:10|12941.82|12941.82|12941.65|12941.65|12941.82|12941.82|12941.65|12941.65|0
1638964760000|2021-12-08 11:59:20|12941.17|12941.17|12938.97|12938.97|12941.34|12941.34|12938.97|12938.97|0
1638964770000|2021-12-08 11:59:30|12937.97|12937.97|12939.2|12939.2|12939.2|12939.2|12937.97|12937.97|0
1638964780000|2021-12-08 11:59:40|12937.27|12937.27|12936.61|12936.61|12937.27|12937.27|12936.61|12936.61|0
1638964790000|2021-12-08 11:59:50|12936.54|12936.54|12934.33|12934.33|12936.54|12936.54|12934.12|12934.12|0
1638964800000|2021-12-08 12:00:00|12934.57|12934.57|12934.57|12934.57|12934.57|12934.57|12934.57|12934.57|0
1638964810000|2021-12-08 12:00:10|12935.39|12935.39|12934.33|12934.33|12935.39|12935.39|12934.33|12934.33|0
1638964830000|2021-12-08 12:00:30|12935.62|12935.62|12939.24|12939.24|12939.24|12939.24|12935.62|12935.62|0
1638964840000|2021-12-08 12:00:40|12939.32|12939.32|12939.32|12939.32|12939.32|12939.32|12939.32|12939.32|0
1638964850000|2021-12-08 12:00:50|12939.59|12939.59|12939.59|12939.59|12939.59|12939.59|12939.59|12939.59|0
1638964860000|2021-12-08 12:01:00|12940.02|12940.02|12940.24|12940.24|12940.24|12940.24|12940.02|12940.02|0
1638964880000|2021-12-08 12:01:20|12940.12|12940.12|12945.71|12945.71|12945.71|12945.71|12940.12|12940.12|0
1638964900000|2021-12-08 12:01:40|12945.23|12945.23|12945.23|12945.23|12945.23|12945.23|12945.23|12945.23|0
1638964910000|2021-12-08 12:01:50|12945.06|12945.06|12945.06|12945.06|12945.06|12945.06|12945.06|12945.06|0
1638964920000|2021-12-08 12:02:00|12944.7|12944.7|12944.61|12944.61|12944.87|12944.87|12944.61|12944.61|0
1638964940000|2021-12-08 12:02:20|12943.6|12943.6|12944.61|12944.61|12944.61|12944.61|12943.6|12943.6|0
1638964960000|2021-12-08 12:02:40|12944.82|12944.82|12944.51|12944.51|12944.82|12944.82|12944.51|12944.51|0
1638964970000|2021-12-08 12:02:50|12944.73|12944.73|12947.19|12947.19|12947.19|12947.19|12944.73|12944.73|0
1638964980000|2021-12-08 12:03:00|12946.18|12946.18|12944.66|12944.66|12946.18|12946.18|12944.12|12944.12|0
1638965000000|2021-12-08 12:03:20|12944.14|12944.14|12944.14|12944.14|12944.14|12944.14|12944.14|12944.14|0
1638965010000|2021-12-08 12:03:30|12944.57|12944.57|12943.86|12943.86|12944.57|12944.57|12943.86|12943.86|0
1638965040000|2021-12-08 12:04:00|12943.6|12943.6|12943.6|12943.6|12943.6|12943.6|12943.6|12943.6|0
1638965050000|2021-12-08 12:04:10|12941.99|12941.99|12940.45|12940.45|12941.99|12941.99|12940.45|12940.45|0
1638965060000|2021-12-08 12:04:20|12941.46|12941.46|12941.44|12941.44|12941.46|12941.46|12941.05|12941.05|0
1638965090000|2021-12-08 12:04:50|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|0
1638965100000|2021-12-08 12:05:00|12938.81|12938.81|12938.59|12938.59|12938.81|12938.81|12938.59|12938.59|0
1638965110000|2021-12-08 12:05:10|12938.42|12938.42|12938.42|12938.42|12938.42|12938.42|12938.07|12938.07|0
1638965120000|2021-12-08 12:05:20|12937.95|12937.95|12934.45|12934.45|12937.95|12937.95|12934.45|12934.45|0
1638965130000|2021-12-08 12:05:30|12934.43|12934.43|12934.43|12934.43|12934.43|12934.43|12934.43|12934.43|0
1638965160000|2021-12-08 12:06:00|12934.6|12934.6|12935.03|12935.03|12935.03|12935.03|12934.6|12934.6|0
1638965170000|2021-12-08 12:06:10|12934.82|12934.82|12934.39|12934.39|12934.82|12934.82|12934.39|12934.39|0
1638965180000|2021-12-08 12:06:20|12933.38|12933.38|12933.38|12933.38|12933.38|12933.38|12933.38|12933.38|0
1638965210000|2021-12-08 12:06:50|12933.21|12933.21|12933.21|12933.21|12933.21|12933.21|12933.21|12933.21|0
1638965220000|2021-12-08 12:07:00|12932.99|12932.99|12933.07|12933.07|12933.07|12933.07|12932.99|12932.99|0
1638965230000|2021-12-08 12:07:10|12933.24|12933.24|12932.98|12932.98|12933.24|12933.24|12932.98|12932.98|0
1638965240000|2021-12-08 12:07:20|12934.21|12934.21|12933.85|12933.85|12934.21|12934.21|12933.85|12933.85|0
1638965250000|2021-12-08 12:07:30|12934.07|12934.07|12934.07|12934.07|12934.07|12934.07|12934.07|12934.07|0
1638965280000|2021-12-08 12:08:00|12936.08|12936.08|12936.08|12936.08|12936.08|12936.08|12936.08|12936.08|0
1638965290000|2021-12-08 12:08:10|12936.21|12936.21|12936.34|12936.34|12936.34|12936.34|12936.21|12936.21|0
1638965300000|2021-12-08 12:08:20|12936.58|12936.58|12936.58|12936.58|12936.58|12936.58|12936.58|12936.58|0
1638965320000|2021-12-08 12:08:40|12937.59|12937.59|12937.59|12937.59|12937.59|12937.59|12937.59|12937.59|0
1638965330000|2021-12-08 12:08:50|12937.86|12937.86|12940.66|12940.66|12940.66|12940.66|12937.86|12937.86|0
1638965340000|2021-12-08 12:09:00|12940.98|12940.98|12940.9|12940.9|12940.98|12940.98|12940.66|12940.66|0
1638965380000|2021-12-08 12:09:40|12940.63|12940.63|12938.78|12938.78|12940.63|12940.63|12938.78|12938.78|0
1638965390000|2021-12-08 12:09:50|12938.37|12938.37|12938.37|12938.37|12938.37|12938.37|12938.37|12938.37|0
1638965400000|2021-12-08 12:10:00|12938.01|12938.01|12937.45|12937.45|12938.01|12938.01|12937.45|12937.45|0
1638965410000|2021-12-08 12:10:10|12937.81|12937.81|12937.81|12937.81|12937.81|12937.81|12937.81|12937.81|0
1638965420000|2021-12-08 12:10:20|12937.88|12937.88|12937.88|12937.88|12937.88|12937.88|12937.88|12937.88|0
1638965430000|2021-12-08 12:10:30|12935.46|12935.46|12935.38|12935.38|12935.46|12935.46|12935.25|12935.25|0
1638965440000|2021-12-08 12:10:40|12936.38|12936.38|12936.56|12936.56|12936.56|12936.56|12936.38|12936.38|0
1638965460000|2021-12-08 12:11:00|12935.83|12935.83|12935.83|12935.83|12935.83|12935.83|12935.83|12935.83|0
1638965470000|2021-12-08 12:11:10|12935.7|12935.7|12935.36|12935.36|12935.7|12935.7|12935.36|12935.36|0
1638965480000|2021-12-08 12:11:20|12935.12|12935.12|12935.05|12935.05|12935.12|12935.12|12935.05|12935.05|0
1638965490000|2021-12-08 12:11:30|12937.47|12937.47|12938.41|12938.41|12938.41|12938.41|12937.47|12937.47|0
1638965500000|2021-12-08 12:11:40|12938.68|12938.68|12939.91|12939.91|12939.91|12939.91|12938.68|12938.68|0
1638965530000|2021-12-08 12:12:10|12940.26|12940.26|12940.62|12940.62|12940.62|12940.62|12940.26|12940.26|0
1638965540000|2021-12-08 12:12:20|12940.45|12940.45|12937.47|12937.47|12940.45|12940.45|12937.47|12937.47|0
1638965570000|2021-12-08 12:12:50|12938.7|12938.7|12938.7|12938.7|12938.7|12938.7|12938.7|12938.7|0
1638965580000|2021-12-08 12:13:00|12938.48|12938.48|12938.84|12938.84|12938.84|12938.84|12938.48|12938.48|0
1638965590000|2021-12-08 12:13:10|12940.07|12940.07|12942.05|12942.05|12942.57|12942.57|12940.07|12940.07|0
1638965600000|2021-12-08 12:13:20|12944.06|12944.06|12944.06|12944.06|12944.06|12944.06|12944.06|12944.06|0
1638965610000|2021-12-08 12:13:30|12943.83|12943.83|12943.83|12943.83|12943.83|12943.83|12943.83|12943.83|0
1638965620000|2021-12-08 12:13:40|12942.82|12942.82|12942.82|12942.82|12942.82|12942.82|12942.82|12942.82|0
1638965640000|2021-12-08 12:14:00|12941.59|12941.59|12940.98|12940.98|12941.72|12941.72|12940.98|12940.98|0
1638965650000|2021-12-08 12:14:10|12940.81|12940.81|12940.44|12940.44|12940.81|12940.81|12940.44|12940.44|0
1638965660000|2021-12-08 12:14:20|12941.26|12941.26|12941.26|12941.26|12941.26|12941.26|12941.26|12941.26|0
1638965680000|2021-12-08 12:14:40|12941.1|12941.1|12941.51|12941.51|12941.51|12941.51|12941.1|12941.1|0
1638965690000|2021-12-08 12:14:50|12941.43|12941.43|12941.11|12941.11|12941.43|12941.43|12941.11|12941.11|0
1638965700000|2021-12-08 12:15:00|12940.99|12940.99|12939.99|12939.99|12940.99|12940.99|12939.99|12939.99|0
1638965710000|2021-12-08 12:15:10|12939.58|12939.58|12939.58|12939.58|12939.58|12939.58|12939.17|12939.17|0
1638965720000|2021-12-08 12:15:20|12940.01|12940.01|12940.01|12940.01|12940.01|12940.01|12940.01|12940.01|0
1638965740000|2021-12-08 12:15:40|12937.36|12937.36|12937.36|12937.36|12937.36|12937.36|12937.36|12937.36|0
1638965760000|2021-12-08 12:16:00|12937.01|12937.01|12937.01|12937.01|12937.01|12937.01|12937.01|12937.01|0
1638965770000|2021-12-08 12:16:10|12937.23|12937.23|12937.23|12937.23|12937.58|12937.58|12937.23|12937.23|0
1638965780000|2021-12-08 12:16:20|12937.3|12937.3|12937.52|12937.52|12937.52|12937.52|12937.3|12937.3|0
1638965800000|2021-12-08 12:16:40|12936.29|12936.29|12936.07|12936.07|12936.29|12936.29|12936.07|12936.07|0
1638965810000|2021-12-08 12:16:50|12936.87|12936.87|12936.87|12936.87|12936.87|12936.87|12936.87|12936.87|0
1638965820000|2021-12-08 12:17:00|12936.47|12936.47|12936.47|12936.47|12936.47|12936.47|12936.47|12936.47|0
1638965850000|2021-12-08 12:17:30|12936.03|12936.03|12936.03|12936.03|12936.03|12936.03|12936.03|12936.03|0
1638965880000|2021-12-08 12:18:00|12936.74|12936.74|12936.74|12936.74|12937.01|12937.01|12936.74|12936.74|0
1638965890000|2021-12-08 12:18:10|12936.03|12936.03|12936.19|12936.19|12936.19|12936.19|12936.03|12936.03|0
1638965900000|2021-12-08 12:18:20|12935.87|12935.87|12935.87|12935.87|12935.87|12935.87|12935.87|12935.87|0
1638965910000|2021-12-08 12:18:30|12935.79|12935.79|12935.79|12935.79|12935.79|12935.79|12935.79|12935.79|0
1638965920000|2021-12-08 12:18:40|12936.15|12936.15|12936.32|12936.32|12936.32|12936.32|12936.15|12936.15|0
1638965930000|2021-12-08 12:18:50|12936.75|12936.75|12936.75|12936.75|12936.75|12936.75|12936.75|12936.75|0
1638965940000|2021-12-08 12:19:00|12936.54|12936.54|12937.77|12937.77|12937.77|12937.77|12936.54|12936.54|0
1638965960000|2021-12-08 12:19:20|12936.54|12936.54|12936.54|12936.54|12936.54|12936.54|12936.54|12936.54|0
1638965970000|2021-12-08 12:19:30|12936.02|12936.02|12936.02|12936.02|12936.02|12936.02|12936.02|12936.02|0
1638965980000|2021-12-08 12:19:40|12937.25|12937.25|12937.42|12937.42|12937.42|12937.42|12937.25|12937.25|0
1638966000000|2021-12-08 12:20:00|12937.08|12937.08|12937.38|12937.38|12937.38|12937.38|12937.08|12937.08|0
1638966020000|2021-12-08 12:20:20|12937.74|12937.74|12940.26|12940.26|12940.26|12940.26|12937.74|12937.74|0
1638966040000|2021-12-08 12:20:40|12939.92|12939.92|12940.1|12940.1|12940.1|12940.1|12939.75|12939.75|0
1638966050000|2021-12-08 12:20:50|12939.1|12939.1|12939.1|12939.1|12939.1|12939.1|12939.1|12939.1|0
1638966060000|2021-12-08 12:21:00|12941.11|12941.11|12941.11|12941.11|12941.11|12941.11|12941.11|12941.11|0
1638966110000|2021-12-08 12:21:50|12940.94|12940.94|12940.21|12940.21|12940.94|12940.94|12940.21|12940.21|0
1638966120000|2021-12-08 12:22:00|12940.38|12940.38|12940.21|12940.21|12940.38|12940.38|12940.21|12940.21|0
1638966130000|2021-12-08 12:22:10|12940.75|12940.75|12942.55|12942.55|12942.55|12942.55|12940.75|12940.75|0
1638966160000|2021-12-08 12:22:40|12942.21|12942.21|12942.21|12942.21|12942.21|12942.21|12942.21|12942.21|0
1638966170000|2021-12-08 12:22:50|12941.79|12941.79|12940.88|12940.88|12941.79|12941.79|12940.88|12940.88|0
1638966180000|2021-12-08 12:23:00|12940.79|12940.79|12940.79|12940.79|12940.79|12940.79|12940.79|12940.79|0
1638966190000|2021-12-08 12:23:10|12940.96|12940.96|12940.18|12940.18|12941.39|12941.39|12940.18|12940.18|0
1638966210000|2021-12-08 12:23:30|12940.61|12940.61|12940.36|12940.36|12940.61|12940.61|12940.36|12940.36|0
1638966230000|2021-12-08 12:23:50|12940.15|12940.15|12940.15|12940.15|12940.15|12940.15|12940.15|12940.15|0
1638966240000|2021-12-08 12:24:00|12939.33|12939.33|12933.02|12933.02|12939.33|12939.33|12932.75|12932.75|0
1638966250000|2021-12-08 12:24:10|12932.77|12932.77|12932.47|12932.47|12932.77|12932.77|12932.47|12932.47|0
1638966260000|2021-12-08 12:24:20|12932.42|12932.42|12931.02|12931.02|12932.42|12932.42|12931.02|12931.02|0
1638966270000|2021-12-08 12:24:30|12930.2|12930.2|12929.77|12929.77|12930.2|12930.2|12929.77|12929.77|0
1638966280000|2021-12-08 12:24:40|12928.76|12928.76|12928.41|12928.41|12928.76|12928.76|12928.41|12928.41|0
1638966310000|2021-12-08 12:25:10|12928.2|12928.2|12928.39|12928.39|12928.47|12928.47|12928.2|12928.2|0
1638966340000|2021-12-08 12:25:40|12927.96|12927.96|12927.36|12927.36|12927.96|12927.96|12927.36|12927.36|0
1638966350000|2021-12-08 12:25:50|12927.19|12927.19|12926.62|12926.62|12927.19|12927.19|12926.62|12926.62|0
1638966360000|2021-12-08 12:26:00|12926.44|12926.44|12926.36|12926.36|12926.44|12926.44|12926.36|12926.36|0
1638966380000|2021-12-08 12:26:20|12926.71|12926.71|12926.71|12926.71|12926.71|12926.71|12926.71|12926.71|0
1638966390000|2021-12-08 12:26:30|12927.12|12927.12|12928.54|12928.54|12928.54|12928.54|12927.12|12927.12|0
1638966400000|2021-12-08 12:26:40|12928.44|12928.44|12930.45|12930.45|12930.45|12930.45|12928.44|12928.44|0
1638966410000|2021-12-08 12:26:50|12930.8|12930.8|12931.04|12931.04|12931.04|12931.04|12930.8|12930.8|0
1638966420000|2021-12-08 12:27:00|12931.45|12931.45|12931.45|12931.45|12931.45|12931.45|12931.45|12931.45|0
1638966430000|2021-12-08 12:27:10|12932.68|12932.68|12935.79|12935.79|12935.79|12935.79|12932.68|12932.68|0
1638966440000|2021-12-08 12:27:20|12937.2|12937.2|12937.2|12937.2|12937.2|12937.2|12937.2|12937.2|0
1638966470000|2021-12-08 12:27:50|12937.42|12937.42|12937.42|12937.42|12937.42|12937.42|12937.42|12937.42|0
1638966480000|2021-12-08 12:28:00|12937.69|12937.69|12938.1|12938.1|12938.1|12938.1|12937.69|12937.69|0
1638966490000|2021-12-08 12:28:10|12938.5|12938.5|12938.61|12938.61|12938.61|12938.61|12938.5|12938.5|0
1638966500000|2021-12-08 12:28:20|12940.74|12940.74|12941.72|12941.72|12941.72|12941.72|12940.58|12940.58|0
1638966510000|2021-12-08 12:28:30|12941.84|12941.84|12941.84|12941.84|12941.84|12941.84|12941.84|12941.84|0
1638966520000|2021-12-08 12:28:40|12942.84|12942.84|12942.84|12942.84|12942.84|12942.84|12942.84|12942.84|0
1638966540000|2021-12-08 12:29:00|12942.58|12942.58|12942.46|12942.46|12942.58|12942.58|12942.41|12942.41|0
1638966550000|2021-12-08 12:29:10|12941.75|12941.75|12941.75|12941.75|12941.75|12941.75|12941.75|12941.75|0
1638966560000|2021-12-08 12:29:20|12942.18|12942.18|12942.18|12942.18|12942.18|12942.18|12942.18|12942.18|0
1638966580000|2021-12-08 12:29:40|12942.61|12942.61|12942.61|12942.61|12942.61|12942.61|12942.61|12942.61|0
1638966590000|2021-12-08 12:29:50|12942.75|12942.75|12942.75|12942.75|12942.75|12942.75|12942.75|12942.75|0
1638966600000|2021-12-08 12:30:00|12941.11|12941.11|12939.1|12939.1|12941.11|12941.11|12939.1|12939.1|0
1638966610000|2021-12-08 12:30:10|12938.93|12938.93|12938.42|12938.42|12938.93|12938.93|12938.42|12938.42|0
1638966640000|2021-12-08 12:30:40|12938.3|12938.3|12937.95|12937.95|12938.3|12938.3|12937.95|12937.95|0
1638966660000|2021-12-08 12:31:00|12937.24|12937.24|12935.74|12935.74|12937.24|12937.24|12935.74|12935.74|0
1638966670000|2021-12-08 12:31:10|12935.39|12935.39|12935.39|12935.39|12935.39|12935.39|12935.39|12935.39|0
1638966680000|2021-12-08 12:31:20|12934.98|12934.98|12934.98|12934.98|12934.98|12934.98|12934.98|12934.98|0
1638966690000|2021-12-08 12:31:30|12935.08|12935.08|12935.08|12935.08|12935.08|12935.08|12935.08|12935.08|0
1638966700000|2021-12-08 12:31:40|12934.67|12934.67|12934.67|12934.67|12934.67|12934.67|12934.67|12934.67|0
1638966730000|2021-12-08 12:32:10|12934.57|12934.57|12935.03|12935.03|12935.25|12935.25|12934.57|12934.57|0
1638966760000|2021-12-08 12:32:40|12937.04|12937.04|12937.12|12937.12|12937.12|12937.12|12937.04|12937.04|0
1638966770000|2021-12-08 12:32:50|12937.53|12937.53|12937.53|12937.53|12937.53|12937.53|12937.53|12937.53|0
1638966780000|2021-12-08 12:33:00|12937.89|12937.89|12937.71|12937.71|12937.89|12937.89|12937.71|12937.71|0
1638966790000|2021-12-08 12:33:10|12937.63|12937.63|12937.79|12937.79|12937.79|12937.79|12937.63|12937.63|0
1638966800000|2021-12-08 12:33:20|12937.44|12937.44|12937.44|12937.44|12937.44|12937.44|12937.44|12937.44|0
1638966820000|2021-12-08 12:33:40|12937.27|12937.27|12937.27|12937.27|12937.27|12937.27|12937.27|12937.27|0
1638966830000|2021-12-08 12:33:50|12936.04|12936.04|12933.39|12933.39|12936.04|12936.04|12933.39|12933.39|0
1638966840000|2021-12-08 12:34:00|12933.18|12933.18|12932.26|12932.26|12933.41|12933.41|12932.26|12932.26|0
1638966850000|2021-12-08 12:34:10|12932.67|12932.67|12932.67|12932.67|12932.67|12932.67|12932.67|12932.67|0
1638966870000|2021-12-08 12:34:30|12932.15|12932.15|12932.15|12932.15|12932.15|12932.15|12932.15|12932.15|0
1638966880000|2021-12-08 12:34:40|12932.39|12932.39|12932.39|12932.39|12932.39|12932.39|12932.39|12932.39|0
1638966890000|2021-12-08 12:34:50|12932.08|12932.08|12931.73|12931.73|12932.24|12932.24|12931.73|12931.73|0
1638966900000|2021-12-08 12:35:00|12931.29|12931.29|12931.18|12931.18|12931.29|12931.29|12931.05|12931.05|0
1638966910000|2021-12-08 12:35:10|12929.95|12929.95|12929.95|12929.95|12929.95|12929.95|12929.95|12929.95|0
1638966920000|2021-12-08 12:35:20|12929.78|12929.78|12929.78|12929.78|12929.78|12929.78|12929.78|12929.78|0
1638966940000|2021-12-08 12:35:40|12929.45|12929.45|12929.45|12929.45|12929.45|12929.45|12929.45|12929.45|0
1638966950000|2021-12-08 12:35:50|12929.1|12929.1|12929.1|12929.1|12929.1|12929.1|12929.1|12929.1|0
1638966960000|2021-12-08 12:36:00|12928.88|12928.88|12927.65|12927.65|12928.88|12928.88|12927.65|12927.65|0
1638966970000|2021-12-08 12:36:10|12928.65|12928.65|12930.17|12930.17|12930.17|12930.17|12928.65|12928.65|0
1638966980000|2021-12-08 12:36:20|12930.61|12930.61|12931.23|12931.23|12931.23|12931.23|12930.61|12930.61|0
1638966990000|2021-12-08 12:36:30|12931.04|12931.04|12933.04|12933.04|12933.04|12933.04|12930.8|12930.8|0
1638967000000|2021-12-08 12:36:40|12933.39|12933.39|12935.01|12935.01|12935.01|12935.01|12933.39|12933.39|0
1638967020000|2021-12-08 12:37:00|12934.77|12934.77|12934.36|12934.36|12934.77|12934.77|12934.36|12934.36|0
1638967080000|2021-12-08 12:38:00|12934.62|12934.62|12934.27|12934.27|12934.62|12934.62|12934.27|12934.27|0
1638967090000|2021-12-08 12:38:10|12933.26|12933.26|12933.26|12933.26|12933.26|12933.26|12933.26|12933.26|0
1638967100000|2021-12-08 12:38:20|12932.95|12932.95|12932.55|12932.55|12932.95|12932.95|12932.55|12932.55|0
1638967110000|2021-12-08 12:38:30|12932.47|12932.47|12932.62|12932.62|12932.62|12932.62|12932.47|12932.47|0
1638967120000|2021-12-08 12:38:40|12932.1|12932.1|12931.67|12931.67|12932.1|12932.1|12931.67|12931.67|0
1638967140000|2021-12-08 12:39:00|12931.45|12931.45|12930.22|12930.22|12931.45|12931.45|12930.22|12930.22|0
1638967150000|2021-12-08 12:39:10|12931.45|12931.45|12931.45|12931.45|12931.45|12931.45|12931.45|12931.45|0
1638967170000|2021-12-08 12:39:30|12931.71|12931.71|12931.86|12931.86|12931.86|12931.86|12931.71|12931.71|0
1638967180000|2021-12-08 12:39:40|12932.87|12932.87|12932.7|12932.7|12932.87|12932.87|12932.7|12932.7|0
1638967190000|2021-12-08 12:39:50|12933.51|12933.51|12933.26|12933.26|12933.51|12933.51|12933.26|12933.26|0
1638967200000|2021-12-08 12:40:00|12933.43|12933.43|12933.33|12933.33|12933.63|12933.63|12933.33|12933.33|0
1638967210000|2021-12-08 12:40:10|12933.63|12933.63|12933.63|12933.63|12933.63|12933.63|12933.63|12933.63|0
1638967220000|2021-12-08 12:40:20|12933.48|12933.48|12933.38|12933.38|12933.48|12933.48|12933.38|12933.38|0
1638967230000|2021-12-08 12:40:30|12934.41|12934.41|12936.89|12936.89|12936.89|12936.89|12934.41|12934.41|0
1638967240000|2021-12-08 12:40:40|12937.04|12937.04|12937.04|12937.04|12937.04|12937.04|12937.04|12937.04|0
1638967250000|2021-12-08 12:40:50|12936.04|12936.04|12936.04|12936.04|12936.04|12936.04|12936.04|12936.04|0
1638967260000|2021-12-08 12:41:00|12936.09|12936.09|12935.6|12935.6|12936.09|12936.09|12935.6|12935.6|0
1638967270000|2021-12-08 12:41:10|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|0
1638967280000|2021-12-08 12:41:20|12935.8|12935.8|12935.8|12935.8|12935.8|12935.8|12935.8|12935.8|0
1638967290000|2021-12-08 12:41:30|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|0
1638967300000|2021-12-08 12:41:40|12935.7|12935.7|12935.46|12935.46|12935.7|12935.7|12935.46|12935.46|0
1638967310000|2021-12-08 12:41:50|12935.81|12935.81|12935.91|12935.91|12935.91|12935.91|12935.81|12935.81|0
1638967350000|2021-12-08 12:42:30|12935.81|12935.81|12935.75|12935.75|12935.91|12935.91|12935.75|12935.75|0
1638967360000|2021-12-08 12:42:40|12935.86|12935.86|12936.92|12936.92|12936.92|12936.92|12935.86|12935.86|0
1638967370000|2021-12-08 12:42:50|12936.98|12936.98|12936.87|12936.87|12936.98|12936.98|12936.87|12936.87|0
1638967380000|2021-12-08 12:43:00|12936.98|12936.98|12936.98|12936.98|12936.98|12936.98|12936.98|12936.98|0
1638967390000|2021-12-08 12:43:10|12936.67|12936.67|12936.14|12936.14|12936.67|12936.67|12936.14|12936.14|0
1638967400000|2021-12-08 12:43:20|12936.67|12936.67|12937.29|12937.29|12937.29|12937.29|12936.67|12936.67|0
1638967410000|2021-12-08 12:43:30|12937.6|12937.6|12937.6|12937.6|12937.6|12937.6|12937.6|12937.6|0
1638967420000|2021-12-08 12:43:40|12937.06|12937.06|12937.06|12937.06|12937.06|12937.06|12937.06|12937.06|0
1638967430000|2021-12-08 12:43:50|12936.96|12936.96|12936.77|12936.77|12937.06|12937.06|12936.77|12936.77|0
1638967470000|2021-12-08 12:44:30|12936.43|12936.43|12936.43|12936.43|12936.43|12936.43|12936.43|12936.43|0
1638967480000|2021-12-08 12:44:40|12936.84|12936.84|12932.98|12932.98|12937.05|12937.05|12932.98|12932.98|0
1638967490000|2021-12-08 12:44:50|12931.75|12931.75|12931.8|12931.8|12931.8|12931.8|12931.75|12931.75|0
1638967500000|2021-12-08 12:45:00|12931.58|12931.58|12931.36|12931.36|12931.87|12931.87|12931.36|12931.36|0
1638967510000|2021-12-08 12:45:10|12931.71|12931.71|12931.93|12931.93|12931.93|12931.93|12931.71|12931.71|0
1638967520000|2021-12-08 12:45:20|12932.36|12932.36|12934.08|12934.08|12934.08|12934.08|12932.36|12932.36|0
1638967530000|2021-12-08 12:45:30|12934.49|12934.49|12936.5|12936.5|12936.5|12936.5|12934.49|12934.49|0
1638967540000|2021-12-08 12:45:40|12937.5|12937.5|12936.95|12936.95|12937.66|12937.66|12936.95|12936.95|0
1638967550000|2021-12-08 12:45:50|12936.75|12936.75|12936.34|12936.34|12936.75|12936.75|12936.34|12936.34|0
1638967560000|2021-12-08 12:46:00|12936.69|12936.69|12938.37|12938.37|12938.37|12938.37|12936.21|12936.21|0
1638967570000|2021-12-08 12:46:10|12938.06|12938.06|12935.35|12935.35|12938.36|12938.36|12935.35|12935.35|0
1638967580000|2021-12-08 12:46:20|12935.29|12935.29|12936.3|12936.3|12936.3|12936.3|12935.29|12935.29|0
1638967590000|2021-12-08 12:46:30|12936.52|12936.52|12936.46|12936.46|12936.52|12936.52|12936.46|12936.46|0
1638967600000|2021-12-08 12:46:40|12935.95|12935.95|12936.05|12936.05|12936.05|12936.05|12935.95|12935.95|0
1638967610000|2021-12-08 12:46:50|12935.04|12935.04|12933.81|12933.81|12935.04|12935.04|12933.81|12933.81|0
1638967620000|2021-12-08 12:47:00|12934.08|12934.08|12933.87|12933.87|12934.08|12934.08|12933.67|12933.67|0
1638967650000|2021-12-08 12:47:30|12934.14|12934.14|12934.14|12934.14|12934.14|12934.14|12934.14|12934.14|0
1638967670000|2021-12-08 12:47:50|12934.19|12934.19|12933.71|12933.71|12934.19|12934.19|12933.71|12933.71|0
1638967680000|2021-12-08 12:48:00|12932.47|12932.47|12932.47|12932.47|12932.47|12932.47|12932.47|12932.47|0
1638967690000|2021-12-08 12:48:10|12932.12|12932.12|12932.12|12932.12|12932.12|12932.12|12932.12|12932.12|0
1638967700000|2021-12-08 12:48:20|12931.77|12931.77|12931.77|12931.77|12931.77|12931.77|12931.77|12931.77|0
1638967710000|2021-12-08 12:48:30|12931.41|12931.41|12931.33|12931.33|12931.41|12931.41|12931.33|12931.33|0
1638967720000|2021-12-08 12:48:40|12931.28|12931.28|12930.76|12930.76|12931.28|12931.28|12930.76|12930.76|0
1638967730000|2021-12-08 12:48:50|12929.53|12929.53|12929.73|12929.73|12929.73|12929.73|12929.53|12929.53|0
1638967740000|2021-12-08 12:49:00|12930|12930|12930|12930|12930|12930|12930|12930|0
1638967750000|2021-12-08 12:49:10|12931.23|12931.23|12931.23|12931.23|12931.23|12931.23|12931.23|12931.23|0
1638967770000|2021-12-08 12:49:30|12931.18|12931.18|12930.82|12930.82|12931.18|12931.18|12930.82|12930.82|0
1638967780000|2021-12-08 12:49:40|12930.87|12930.87|12930.87|12930.87|12930.87|12930.87|12930.87|12930.87|0
1638967790000|2021-12-08 12:49:50|12930.44|12930.44|12931.5|12931.5|12931.5|12931.5|12930.44|12930.44|0
1638967800000|2021-12-08 12:50:00|12931.29|12931.29|12931.29|12931.29|12931.29|12931.29|12931.29|12931.29|0
1638967810000|2021-12-08 12:50:10|12930.06|12930.06|12930.06|12930.06|12930.06|12930.06|12930.06|12930.06|0
1638967830000|2021-12-08 12:50:30|12930.11|12930.11|12930.11|12930.11|12930.11|12930.11|12930.11|12930.11|0
1638967840000|2021-12-08 12:50:40|12929.57|12929.57|12929.57|12929.57|12929.57|12929.57|12929.57|12929.57|0
1638967850000|2021-12-08 12:50:50|12930.58|12930.58|12932.22|12932.22|12932.33|12932.33|12930.58|12930.58|0
1638967860000|2021-12-08 12:51:00|12932.05|12932.05|12932.05|12932.05|12932.05|12932.05|12932.05|12932.05|0
1638967870000|2021-12-08 12:51:10|12931.95|12931.95|12931.95|12931.95|12931.95|12931.95|12931.95|12931.95|0
1638967890000|2021-12-08 12:51:30|12931.73|12931.73|12931.73|12931.73|12931.73|12931.73|12931.73|12931.73|0
1638967910000|2021-12-08 12:51:50|12931.38|12931.38|12931.38|12931.38|12931.38|12931.38|12931.38|12931.38|0
1638967920000|2021-12-08 12:52:00|12931.02|12931.02|12930.76|12930.76|12931.02|12931.02|12930.76|12930.76|0
1638967930000|2021-12-08 12:52:10|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|0
1638967940000|2021-12-08 12:52:20|12930.24|12930.24|12930.59|12930.59|12930.59|12930.59|12930.24|12930.24|0
1638967950000|2021-12-08 12:52:30|12930.95|12930.95|12930.95|12930.95|12930.95|12930.95|12930.95|12930.95|0
1638967970000|2021-12-08 12:52:50|12931.15|12931.15|12931.15|12931.15|12931.15|12931.15|12931.15|12931.15|0
1638967980000|2021-12-08 12:53:00|12929.92|12929.92|12930.93|12930.93|12930.93|12930.93|12929.92|12929.92|0
1638967990000|2021-12-08 12:53:10|12929.92|12929.92|12929.97|12929.97|12929.97|12929.97|12929.92|12929.92|0
1638968000000|2021-12-08 12:53:20|12929.77|12929.77|12929.77|12929.77|12929.77|12929.77|12929.77|12929.77|0
1638968010000|2021-12-08 12:53:30|12930.12|12930.12|12931.95|12931.95|12931.95|12931.95|12930.12|12930.12|0
1638968020000|2021-12-08 12:53:40|12932.95|12932.95|12932.95|12932.95|12932.95|12932.95|12932.95|12932.95|0
1638968040000|2021-12-08 12:54:00|12933.17|12933.17|12933.47|12933.47|12933.72|12933.72|12932.46|12932.46|0
1638968050000|2021-12-08 12:54:10|12933.25|12933.25|12933.25|12933.25|12933.25|12933.25|12933.25|12933.25|0
1638968090000|2021-12-08 12:54:50|12932.25|12932.25|12932.25|12932.25|12932.25|12932.25|12932.25|12932.25|0
1638968110000|2021-12-08 12:55:10|12931.89|12931.89|12931.89|12931.89|12931.89|12931.89|12931.89|12931.89|0
1638968120000|2021-12-08 12:55:20|12930.66|12930.66|12930.66|12930.66|12930.66|12930.66|12930.66|12930.66|0
1638968140000|2021-12-08 12:55:40|12931.07|12931.07|12931.07|12931.07|12931.07|12931.07|12931.07|12931.07|0
1638968150000|2021-12-08 12:55:50|12931.42|12931.42|12932.66|12932.66|12932.66|12932.66|12931.42|12931.42|0
1638968160000|2021-12-08 12:56:00|12932|12932|12931.57|12931.57|12932|12932|12931.57|12931.57|0
1638968170000|2021-12-08 12:56:10|12931.81|12931.81|12931.37|12931.37|12931.81|12931.81|12931.37|12931.37|0
1638968190000|2021-12-08 12:56:30|12931.59|12931.59|12931.59|12931.59|12931.59|12931.59|12931.59|12931.59|0
1638968200000|2021-12-08 12:56:40|12931.81|12931.81|12932.98|12932.98|12932.98|12932.98|12931.81|12931.81|0
1638968210000|2021-12-08 12:56:50|12932.77|12932.77|12932.77|12932.77|12932.77|12932.77|12932.77|12932.77|0
1638968220000|2021-12-08 12:57:00|12933.3|12933.3|12933.74|12933.74|12933.74|12933.74|12933.3|12933.3|0
1638968230000|2021-12-08 12:57:10|12933.98|12933.98|12933.98|12933.98|12933.98|12933.98|12933.98|12933.98|0
1638968240000|2021-12-08 12:57:20|12934.5|12934.5|12934.5|12934.5|12934.5|12934.5|12934.5|12934.5|0
1638968250000|2021-12-08 12:57:30|12935.72|12935.72|12936.79|12936.79|12936.79|12936.79|12935.72|12935.72|0
1638968270000|2021-12-08 12:57:50|12937.01|12937.01|12937.01|12937.01|12937.22|12937.22|12937.01|12937.01|0
1638968280000|2021-12-08 12:58:00|12936.84|12936.84|12938.85|12938.85|12938.85|12938.85|12936.84|12936.84|0
1638968290000|2021-12-08 12:58:10|12939.07|12939.07|12939.46|12939.46|12939.46|12939.46|12939.07|12939.07|0
1638968300000|2021-12-08 12:58:20|12940.7|12940.7|12940.7|12940.7|12940.7|12940.7|12940.7|12940.7|0
1638968310000|2021-12-08 12:58:30|12940.75|12940.75|12940.65|12940.65|12940.75|12940.75|12940.65|12940.65|0
1638968330000|2021-12-08 12:58:50|12940.43|12940.43|12940.43|12940.43|12940.43|12940.43|12940.43|12940.43|0
1638968340000|2021-12-08 12:59:00|12939.2|12939.2|12939.53|12939.53|12939.79|12939.79|12939.2|12939.2|0
1638968350000|2021-12-08 12:59:10|12938.29|12938.29|12938.29|12938.29|12938.29|12938.29|12938.29|12938.29|0
1638968380000|2021-12-08 12:59:40|12938.08|12938.08|12938.08|12938.08|12938.08|12938.08|12938.08|12938.08|0
1638968390000|2021-12-08 12:59:50|12937.86|12937.86|12936.74|12936.74|12937.86|12937.86|12936.74|12936.74|0
1638968400000|2021-12-08 13:00:00|12936.91|12936.91|12932.9|12932.9|12936.91|12936.91|12932.49|12932.49|0
1638968410000|2021-12-08 13:00:10|12932.82|12932.82|12934.1|12934.1|12934.1|12934.1|12932.82|12932.82|0
1638968420000|2021-12-08 13:00:20|12933.86|12933.86|12933.86|12933.86|12933.86|12933.86|12933.86|12933.86|0
1638968450000|2021-12-08 13:00:50|12935.09|12935.09|12935.09|12935.09|12935.09|12935.09|12935.09|12935.09|0
1638968460000|2021-12-08 13:01:00|12935.6|12935.6|12936.39|12936.39|12936.39|12936.39|12935.6|12935.6|0
1638968470000|2021-12-08 13:01:10|12937.62|12937.62|12937.72|12937.72|12937.79|12937.79|12937.62|12937.62|0
1638968480000|2021-12-08 13:01:20|12937.47|12937.47|12937.47|12937.47|12937.47|12937.47|12937.47|12937.47|0
1638968510000|2021-12-08 13:01:50|12937.04|12937.04|12935.96|12935.96|12937.04|12937.04|12935.52|12935.52|0
1638968520000|2021-12-08 13:02:00|12933.94|12933.94|12934.16|12934.16|12934.16|12934.16|12933.94|12933.94|0
1638968530000|2021-12-08 13:02:10|12934.38|12934.38|12934.38|12934.38|12934.38|12934.38|12934.38|12934.38|0
1638968550000|2021-12-08 13:02:30|12933.97|12933.97|12934.31|12934.31|12934.31|12934.31|12933.97|12933.97|0
1638968560000|2021-12-08 13:02:40|12934.1|12934.1|12934.1|12934.1|12934.1|12934.1|12934.1|12934.1|0
1638968580000|2021-12-08 13:03:00|12933.09|12933.09|12933.09|12933.09|12933.09|12933.09|12933.09|12933.09|0
1638968590000|2021-12-08 13:03:10|12933.26|12933.26|12933.53|12933.53|12933.53|12933.53|12933.26|12933.26|0
1638968650000|2021-12-08 13:04:10|12934.53|12934.53|12934.53|12934.53|12934.53|12934.53|12934.53|12934.53|0
1638968660000|2021-12-08 13:04:20|12934.69|12934.69|12934.69|12934.69|12934.69|12934.69|12934.69|12934.69|0
1638968670000|2021-12-08 13:04:30|12934.26|12934.26|12933.82|12933.82|12934.26|12934.26|12933.82|12933.82|0
1638968680000|2021-12-08 13:04:40|12934.53|12934.53|12934.53|12934.53|12934.53|12934.53|12934.53|12934.53|0
1638968690000|2021-12-08 13:04:50|12935.54|12935.54|12935.54|12935.54|12935.54|12935.54|12935.54|12935.54|0
1638968700000|2021-12-08 13:05:00|12935.38|12935.38|12935.28|12935.28|12935.38|12935.38|12935.28|12935.28|0
1638968710000|2021-12-08 13:05:10|12935.11|12935.11|12934.76|12934.76|12935.11|12935.11|12934.76|12934.76|0
1638968720000|2021-12-08 13:05:20|12935.99|12935.99|12935.99|12935.99|12935.99|12935.99|12935.99|12935.99|0
1638968730000|2021-12-08 13:05:30|12936.12|12936.12|12936.12|12936.12|12936.12|12936.12|12936.12|12936.12|0
1638968740000|2021-12-08 13:05:40|12936.34|12936.34|12936.34|12936.34|12936.34|12936.34|12936.34|12936.34|0
1638968760000|2021-12-08 13:06:00|12936.29|12936.29|12934.98|12934.98|12936.29|12936.29|12934.98|12934.98|0
1638968770000|2021-12-08 13:06:10|12936.22|12936.22|12939.22|12939.22|12939.22|12939.22|12936.22|12936.22|0
1638968800000|2021-12-08 13:06:40|12939.01|12939.01|12939.01|12939.01|12939.01|12939.01|12939.01|12939.01|0
1638968820000|2021-12-08 13:07:00|12940.02|12940.02|12940.02|12940.02|12940.02|12940.02|12940.02|12940.02|0
1638968830000|2021-12-08 13:07:10|12939.87|12939.87|12939.81|12939.81|12939.87|12939.87|12939.81|12939.81|0
1638968840000|2021-12-08 13:07:20|12939.6|12939.6|12939.81|12939.81|12939.81|12939.81|12939.6|12939.6|0
1638968850000|2021-12-08 13:07:30|12939.46|12939.46|12939.46|12939.46|12939.46|12939.46|12939.46|12939.46|0
1638968880000|2021-12-08 13:08:00|12939.24|12939.24|12939.24|12939.24|12939.24|12939.24|12939.24|12939.24|0
1638968890000|2021-12-08 13:08:10|12939.09|12939.09|12939.09|12939.09|12939.09|12939.09|12939.09|12939.09|0
1638968910000|2021-12-08 13:08:30|12940.09|12940.09|12941.32|12941.32|12941.32|12941.32|12940.09|12940.09|0
1638968950000|2021-12-08 13:09:10|12941.11|12941.11|12940.1|12940.1|12941.32|12941.32|12940.1|12940.1|0
1638968960000|2021-12-08 13:09:20|12939.89|12939.89|12939.02|12939.02|12939.89|12939.89|12939.02|12939.02|0
1638968970000|2021-12-08 13:09:30|12938.5|12938.5|12938.5|12938.5|12938.5|12938.5|12938.5|12938.5|0
1638968980000|2021-12-08 13:09:40|12938.45|12938.45|12938.67|12938.67|12938.88|12938.88|12938.45|12938.45|0
1638968990000|2021-12-08 13:09:50|12938.45|12938.45|12938.45|12938.45|12938.45|12938.45|12938.45|12938.45|0
1638969000000|2021-12-08 13:10:00|12938.88|12938.88|12939.89|12939.89|12939.89|12939.89|12938.88|12938.88|0
1638969010000|2021-12-08 13:10:10|12940.02|12940.02|12939.02|12939.02|12940.02|12940.02|12939.02|12939.02|0
1638969020000|2021-12-08 13:10:20|12939.37|12939.37|12939.5|12939.5|12939.5|12939.5|12939.37|12939.37|0
1638969030000|2021-12-08 13:10:30|12939.33|12939.33|12939.33|12939.33|12939.33|12939.33|12939.33|12939.33|0
1638969040000|2021-12-08 13:10:40|12939.77|12939.77|12939.55|12939.55|12939.77|12939.77|12939.55|12939.55|0
1638969050000|2021-12-08 13:10:50|12940.78|12940.78|12940.78|12940.78|12940.78|12940.78|12940.78|12940.78|0
1638969060000|2021-12-08 13:11:00|12941.26|12941.26|12941.26|12941.26|12941.26|12941.26|12941.26|12941.26|0
1638969070000|2021-12-08 13:11:10|12942.29|12942.29|12941.58|12941.58|12942.29|12942.29|12941.58|12941.58|0
1638969090000|2021-12-08 13:11:30|12940.87|12940.87|12940.52|12940.52|12940.87|12940.87|12940.52|12940.52|0
1638969100000|2021-12-08 13:11:40|12940.16|12940.16|12940.52|12940.52|12940.52|12940.52|12940.16|12940.16|0
1638969110000|2021-12-08 13:11:50|12940.25|12940.25|12940.25|12940.25|12940.25|12940.25|12940.25|12940.25|0
1638969130000|2021-12-08 13:12:10|12940.05|12940.05|12940.05|12940.05|12940.05|12940.05|12940.05|12940.05|0
1638969170000|2021-12-08 13:12:50|12941.28|12941.28|12941.4|12941.4|12941.45|12941.45|12941.28|12941.28|0
1638969190000|2021-12-08 13:13:10|12941.57|12941.57|12940.56|12940.56|12941.57|12941.57|12940.56|12940.56|0
1638969220000|2021-12-08 13:13:40|12940.21|12940.21|12939.07|12939.07|12941.08|12941.08|12939.07|12939.07|0
1638969230000|2021-12-08 13:13:50|12939.28|12939.28|12939.26|12939.26|12939.28|12939.28|12939.03|12939.03|0
1638969240000|2021-12-08 13:14:00|12940.27|12940.27|12940.05|12940.05|12940.27|12940.27|12940.05|12940.05|0
1638969250000|2021-12-08 13:14:10|12940.4|12940.4|12940.4|12940.4|12940.4|12940.4|12940.4|12940.4|0
1638969280000|2021-12-08 13:14:40|12940.57|12940.57|12940.77|12940.77|12940.93|12940.93|12940.57|12940.57|0
1638969290000|2021-12-08 13:14:50|12941.21|12941.21|12941.21|12941.21|12941.21|12941.21|12941.21|12941.21|0
1638969300000|2021-12-08 13:15:00|12940.99|12940.99|12940.9|12940.9|12941.12|12941.12|12940.9|12940.9|0
1638969310000|2021-12-08 13:15:10|12940.73|12940.73|12940.73|12940.73|12940.73|12940.73|12940.73|12940.73|0
1638969320000|2021-12-08 13:15:20|12940.43|12940.43|12942.04|12942.04|12942.04|12942.04|12940.43|12940.43|0
1638969340000|2021-12-08 13:15:40|12941.03|12941.03|12939.02|12939.02|12941.03|12941.03|12939.02|12939.02|0
1638969350000|2021-12-08 13:15:50|12938.87|12938.87|12938.87|12938.87|12938.87|12938.87|12938.87|12938.87|0
1638969390000|2021-12-08 13:16:30|12939.28|12939.28|12939.28|12939.28|12939.28|12939.28|12939.28|12939.28|0
1638969400000|2021-12-08 13:16:40|12940.51|12940.51|12940.51|12940.51|12940.51|12940.51|12940.51|12940.51|0
1638969410000|2021-12-08 13:16:50|12940.64|12940.64|12940.71|12940.71|12940.71|12940.71|12940.64|12940.64|0
1638969420000|2021-12-08 13:17:00|12941.06|12941.06|12941.06|12941.06|12941.06|12941.06|12941.06|12941.06|0
1638969430000|2021-12-08 13:17:10|12940.85|12940.85|12940.85|12940.85|12940.85|12940.85|12940.85|12940.85|0
1638969440000|2021-12-08 13:17:20|12940.63|12940.63|12940.42|12940.42|12940.85|12940.85|12940.42|12940.42|0
1638969450000|2021-12-08 13:17:30|12940.93|12940.93|12943.23|12943.23|12943.23|12943.23|12940.93|12940.93|0
1638969490000|2021-12-08 13:18:10|12943.64|12943.64|12943.93|12943.93|12943.93|12943.93|12943.64|12943.64|0
1638969510000|2021-12-08 13:18:30|12943.41|12943.41|12943.41|12943.41|12943.41|12943.41|12943.41|12943.41|0
1638969520000|2021-12-08 13:18:40|12943.63|12943.63|12943.63|12943.63|12943.63|12943.63|12943.63|12943.63|0
1638969530000|2021-12-08 13:18:50|12944.63|12944.63|12944.63|12944.63|12944.63|12944.63|12944.63|12944.63|0
1638969590000|2021-12-08 13:19:50|12944.58|12944.58|12944.46|12944.46|12944.58|12944.58|12944.46|12944.46|0
1638969600000|2021-12-08 13:20:00|12944.25|12944.25|12945.48|12945.48|12945.48|12945.48|12944.25|12944.25|0
1638969610000|2021-12-08 13:20:10|12944.47|12944.47|12944.47|12944.47|12944.47|12944.47|12944.47|12944.47|0
1638969620000|2021-12-08 13:20:20|12945.48|12945.48|12945.04|12945.04|12945.48|12945.48|12945.04|12945.04|0
1638969640000|2021-12-08 13:20:40|12944.04|12944.04|12944.04|12944.04|12944.04|12944.04|12944.04|12944.04|0
1638969650000|2021-12-08 13:20:50|12944.28|12944.28|12944.28|12944.28|12944.28|12944.28|12944.28|12944.28|0
1638969660000|2021-12-08 13:21:00|12944.24|12944.24|12944.62|12944.62|12944.62|12944.62|12944.24|12944.24|0
1638969680000|2021-12-08 13:21:20|12944.56|12944.56|12944.78|12944.78|12944.78|12944.78|12944.56|12944.56|0
1638969710000|2021-12-08 13:21:50|12944.35|12944.35|12944.7|12944.7|12944.7|12944.7|12944.35|12944.35|0
1638969720000|2021-12-08 13:22:00|12944.92|12944.92|12944.7|12944.7|12944.92|12944.92|12944.7|12944.7|0
1638969730000|2021-12-08 13:22:10|12944.29|12944.29|12944.29|12944.29|12944.29|12944.29|12944.29|12944.29|0
1638969750000|2021-12-08 13:22:30|12943.06|12943.06|12943.28|12943.28|12943.28|12943.28|12943.06|12943.06|0
1638969770000|2021-12-08 13:22:50|12944.51|12944.51|12944.51|12944.51|12944.51|12944.51|12944.51|12944.51|0
1638969790000|2021-12-08 13:23:10|12944.94|12944.94|12944.67|12944.67|12944.94|12944.94|12944.29|12944.29|0
1638969800000|2021-12-08 13:23:20|12944.35|12944.35|12940.24|12940.24|12944.35|12944.35|12939.92|12939.92|0
1638969810000|2021-12-08 13:23:30|12939.23|12939.23|12939.23|12939.23|12939.23|12939.23|12939.23|12939.23|0
1638969830000|2021-12-08 13:23:50|12939.01|12939.01|12939.01|12939.01|12939.01|12939.01|12939.01|12939.01|0
1638969840000|2021-12-08 13:24:00|12938.66|12938.66|12938.66|12938.66|12939.01|12939.01|12938.66|12938.66|0
1638969850000|2021-12-08 13:24:10|12938.82|12938.82|12938.82|12938.82|12938.82|12938.82|12938.82|12938.82|0
1638969860000|2021-12-08 13:24:20|12938.69|12938.69|12938.69|12938.69|12938.69|12938.69|12938.69|12938.69|0
1638969870000|2021-12-08 13:24:30|12939.92|12939.92|12939.76|12939.76|12939.92|12939.92|12939.76|12939.76|0
1638969880000|2021-12-08 13:24:40|12940.99|12940.99|12942.22|12942.22|12942.22|12942.22|12940.99|12940.99|0
1638969890000|2021-12-08 13:24:50|12940.99|12940.99|12940.99|12940.99|12941.16|12941.16|12940.99|12940.99|0
1638969930000|2021-12-08 13:25:30|12941.34|12941.34|12941.34|12941.34|12941.34|12941.34|12941.34|12941.34|0
1638969940000|2021-12-08 13:25:40|12940.99|12940.99|12940.99|12940.99|12940.99|12940.99|12940.99|12940.99|0
1638969950000|2021-12-08 13:25:50|12941.42|12941.42|12941.42|12941.42|12941.42|12941.42|12941.42|12941.42|0
1638969960000|2021-12-08 13:26:00|12941.64|12941.64|12941.21|12941.21|12941.64|12941.64|12941.21|12941.21|0
1638969970000|2021-12-08 13:26:10|12942.21|12942.21|12944.63|12944.63|12944.63|12944.63|12942.21|12942.21|0
1638969990000|2021-12-08 13:26:30|12944.79|12944.79|12944.79|12944.79|12944.79|12944.79|12944.79|12944.79|0
1638970000000|2021-12-08 13:26:40|12944.57|12944.57|12944.57|12944.57|12944.57|12944.57|12944.57|12944.57|0
1638970040000|2021-12-08 13:27:20|12944.4|12944.4|12944.4|12944.4|12944.4|12944.4|12944.4|12944.4|0
1638970050000|2021-12-08 13:27:30|12944.25|12944.25|12944.17|12944.17|12944.25|12944.25|12944.17|12944.17|0
1638970060000|2021-12-08 13:27:40|12944.25|12944.25|12943.89|12943.89|12944.25|12944.25|12943.89|12943.89|0
1638970070000|2021-12-08 13:27:50|12945.9|12945.9|12947.91|12947.91|12947.91|12947.91|12945.9|12945.9|0
1638970080000|2021-12-08 13:28:00|12947.38|12947.38|12943.5|12943.5|12947.38|12947.38|12943.5|12943.5|0
1638970090000|2021-12-08 13:28:10|12943.41|12943.41|12943.41|12943.41|12943.41|12943.41|12943.41|12943.41|0
1638970110000|2021-12-08 13:28:30|12943.36|12943.36|12943.36|12943.36|12943.36|12943.36|12943.36|12943.36|0
1638970140000|2021-12-08 13:29:00|12941.35|12941.35|12941.35|12941.35|12941.35|12941.35|12941.35|12941.35|0
1638970150000|2021-12-08 13:29:10|12940.94|12940.94|12940.94|12940.94|12940.94|12940.94|12940.94|12940.94|0
1638970160000|2021-12-08 13:29:20|12940.4|12940.4|12940.4|12940.4|12940.4|12940.4|12940.4|12940.4|0
1638970200000|2021-12-08 13:30:00|12940.71|12940.71|12942.48|12942.48|12942.48|12942.48|12940.71|12940.71|0
1638970210000|2021-12-08 13:30:10|12942.7|12942.7|12942.84|12942.84|12942.84|12942.84|12942.48|12942.48|0
1638970220000|2021-12-08 13:30:20|12942.13|12942.13|12942.13|12942.13|12942.13|12942.13|12942.13|12942.13|0
1638970230000|2021-12-08 13:30:30|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|0
1638970240000|2021-12-08 13:30:40|12941.96|12941.96|12941.34|12941.34|12941.96|12941.96|12941.34|12941.34|0
1638970250000|2021-12-08 13:30:50|12941.12|12941.12|12940.95|12940.95|12941.12|12941.12|12940.95|12940.95|0
1638970270000|2021-12-08 13:31:10|12941.22|12941.22|12940.41|12940.41|12941.22|12941.22|12940.41|12940.41|0
1638970280000|2021-12-08 13:31:20|12940.68|12940.68|12941.4|12941.4|12941.61|12941.61|12940.68|12940.68|0
1638970290000|2021-12-08 13:31:30|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|0
1638970300000|2021-12-08 13:31:40|12939.82|12939.82|12940.04|12940.04|12940.2|12940.2|12939.82|12939.82|0
1638970310000|2021-12-08 13:31:50|12939.69|12939.69|12939.52|12939.52|12939.69|12939.69|12939.52|12939.52|0
1638970320000|2021-12-08 13:32:00|12939.87|12939.87|12939.87|12939.87|12939.87|12939.87|12939.87|12939.87|0
1638970340000|2021-12-08 13:32:20|12939.52|12939.52|12940.15|12940.15|12940.15|12940.15|12939.52|12939.52|0
1638970360000|2021-12-08 13:32:40|12940.54|12940.54|12940.62|12940.62|12940.62|12940.62|12940.54|12940.54|0
1638970380000|2021-12-08 13:33:00|12939.39|12939.39|12939.61|12939.61|12939.61|12939.61|12939.39|12939.39|0
1638970390000|2021-12-08 13:33:10|12938.37|12938.37|12938.16|12938.16|12938.37|12938.37|12938.16|12938.16|0
1638970400000|2021-12-08 13:33:20|12937.15|12937.15|12936.85|12936.85|12937.15|12937.15|12935.61|12935.61|0
1638970410000|2021-12-08 13:33:30|12936.63|12936.63|12935.35|12935.35|12936.63|12936.63|12935.35|12935.35|0
1638970420000|2021-12-08 13:33:40|12935.08|12935.08|12934.84|12934.84|12935.08|12935.08|12933.85|12933.85|0
1638970430000|2021-12-08 13:33:50|12934.92|12934.92|12934.83|12934.83|12934.92|12934.92|12934.83|12934.83|0
1638970440000|2021-12-08 13:34:00|12934.18|12934.18|12933.96|12933.96|12934.18|12934.18|12933.96|12933.96|0
1638970460000|2021-12-08 13:34:20|12929.94|12929.94|12930.94|12930.94|12930.94|12930.94|12929.94|12929.94|0
1638970470000|2021-12-08 13:34:30|12930.73|12930.73|12930.94|12930.94|12930.94|12930.94|12930.73|12930.73|0
1638970490000|2021-12-08 13:34:50|12930.53|12930.53|12930.53|12930.53|12930.53|12930.53|12930.53|12930.53|0
1638970500000|2021-12-08 13:35:00|12931.54|12931.54|12930.53|12930.53|12931.54|12931.54|12930.53|12930.53|0
1638970510000|2021-12-08 13:35:10|12931.76|12931.76|12927.9|12927.9|12931.76|12931.76|12927.9|12927.9|0
1638970550000|2021-12-08 13:35:50|12928.33|12928.33|12927.93|12927.93|12928.33|12928.33|12927.52|12927.52|0
1638970570000|2021-12-08 13:36:10|12929.16|12929.16|12929.27|12929.27|12929.49|12929.49|12929.16|12929.16|0
1638970590000|2021-12-08 13:36:30|12929.43|12929.43|12929.43|12929.43|12929.43|12929.43|12929.43|12929.43|0
1638970600000|2021-12-08 13:36:40|12928.43|12928.43|12928.43|12928.43|12928.43|12928.43|12928.43|12928.43|0
1638970660000|2021-12-08 13:37:40|12928.86|12928.86|12928.86|12928.86|12928.86|12928.86|12928.86|12928.86|0
1638970670000|2021-12-08 13:37:50|12929.87|12929.87|12930.08|12930.08|12930.08|12930.08|12929.87|12929.87|0
1638970690000|2021-12-08 13:38:10|12929.37|12929.37|12928.9|12928.9|12929.37|12929.37|12928.66|12928.66|0
1638970710000|2021-12-08 13:38:30|12929.26|12929.26|12927.51|12927.51|12929.26|12929.26|12927.51|12927.51|0
1638970720000|2021-12-08 13:38:40|12926.5|12926.5|12927.51|12927.51|12927.51|12927.51|12926.5|12926.5|0
1638970730000|2021-12-08 13:38:50|12926.28|12926.28|12926.28|12926.28|12926.28|12926.28|12926.28|12926.28|0
1638970740000|2021-12-08 13:39:00|12926.04|12926.04|12925.82|12925.82|12926.04|12926.04|12925.82|12925.82|0
1638970750000|2021-12-08 13:39:10|12924.59|12924.59|12924.59|12924.59|12924.59|12924.59|12924.59|12924.59|0
1638970760000|2021-12-08 13:39:20|12923.58|12923.58|12923.58|12923.58|12923.58|12923.58|12923.58|12923.58|0
1638970800000|2021-12-08 13:40:00|12923.8|12923.8|12922.47|12922.47|12923.8|12923.8|12922.47|12922.47|0
1638970810000|2021-12-08 13:40:10|12922.28|12922.28|12922.5|12922.5|12922.5|12922.5|12922.28|12922.28|0
1638970820000|2021-12-08 13:40:20|12922.15|12922.15|12921.79|12921.79|12922.15|12922.15|12921.79|12921.79|0
1638970860000|2021-12-08 13:41:00|12921.52|12921.52|12921.52|12921.52|12921.52|12921.52|12921.52|12921.52|0
1638970880000|2021-12-08 13:41:20|12921.96|12921.96|12921.96|12921.96|12921.96|12921.96|12921.96|12921.96|0
1638970900000|2021-12-08 13:41:40|12922.17|12922.17|12922.17|12922.17|12922.17|12922.17|12922.17|12922.17|0
1638970920000|2021-12-08 13:42:00|12923.89|12923.89|12923.89|12923.89|12923.89|12923.89|12923.89|12923.89|0
1638970930000|2021-12-08 13:42:10|12924.11|12924.11|12924.11|12924.11|12924.11|12924.11|12924.11|12924.11|0
1638970960000|2021-12-08 13:42:40|12925.19|12925.19|12925.19|12925.19|12925.19|12925.19|12925.19|12925.19|0
1638970970000|2021-12-08 13:42:50|12925.62|12925.62|12925.62|12925.62|12925.62|12925.62|12925.62|12925.62|0
1638970980000|2021-12-08 13:43:00|12926.03|12926.03|12926.03|12926.03|12926.03|12926.03|12926.03|12926.03|0
1638970990000|2021-12-08 13:43:10|12924.8|12924.8|12926.03|12926.03|12926.03|12926.03|12924.8|12924.8|0
1638971010000|2021-12-08 13:43:30|12925.03|12925.03|12925.63|12925.63|12925.63|12925.63|12924.62|12924.62|0
1638971030000|2021-12-08 13:43:50|12926.06|12926.06|12926.06|12926.06|12926.06|12926.06|12926.06|12926.06|0
1638971040000|2021-12-08 13:44:00|12926.41|12926.41|12926.19|12926.19|12926.41|12926.41|12925.18|12925.18|0
1638971070000|2021-12-08 13:44:30|12926.02|12926.02|12924.01|12924.01|12926.02|12926.02|12924.01|12924.01|0
1638971090000|2021-12-08 13:44:50|12923.57|12923.57|12923.79|12923.79|12923.79|12923.79|12923.36|12923.36|0
1638971100000|2021-12-08 13:45:00|12924.2|12924.2|12924.2|12924.2|12924.2|12924.2|12924.2|12924.2|0
1638971120000|2021-12-08 13:45:20|12922.97|12922.97|12922.97|12922.97|12922.97|12922.97|12922.97|12922.97|0
1638971130000|2021-12-08 13:45:30|12920.96|12920.96|12922.19|12922.19|12922.19|12922.19|12920.96|12920.96|0
1638971140000|2021-12-08 13:45:40|12922.02|12922.02|12922.02|12922.02|12922.02|12922.02|12922.02|12922.02|0
1638971150000|2021-12-08 13:45:50|12922.43|12922.43|12922.43|12922.43|12922.43|12922.43|12922.43|12922.43|0
1638971170000|2021-12-08 13:46:10|12923.66|12923.66|12923.94|12923.94|12924.25|12924.25|12923.25|12923.25|0
1638971190000|2021-12-08 13:46:30|12924.05|12924.05|12924.05|12924.05|12924.05|12924.05|12924.05|12924.05|0
1638971210000|2021-12-08 13:46:50|12924.41|12924.41|12924.41|12924.41|12924.41|12924.41|12924.41|12924.41|0
1638971220000|2021-12-08 13:47:00|12924.65|12924.65|12924.65|12924.65|12924.65|12924.65|12924.65|12924.65|0
1638971230000|2021-12-08 13:47:10|12925.88|12925.88|12927.14|12927.14|12927.14|12927.14|12925.88|12925.88|0
1638971260000|2021-12-08 13:47:40|12928.37|12928.37|12928.37|12928.37|12928.37|12928.37|12928.37|12928.37|0
1638971270000|2021-12-08 13:47:50|12927.93|12927.93|12928.37|12928.37|12928.37|12928.37|12927.72|12927.72|0
1638971300000|2021-12-08 13:48:20|12927.14|12927.14|12926.13|12926.13|12927.14|12927.14|12926.13|12926.13|0
1638971320000|2021-12-08 13:48:40|12926.06|12926.06|12927.61|12927.61|12927.61|12927.61|12926.06|12926.06|0
1638971330000|2021-12-08 13:48:50|12927.85|12927.85|12928.09|12928.09|12928.57|12928.57|12927.85|12927.85|0
1638971340000|2021-12-08 13:49:00|12928.36|12928.36|12928.36|12928.36|12928.36|12928.36|12928.36|12928.36|0
1638971390000|2021-12-08 13:49:50|12927.95|12927.95|12927.95|12927.95|12927.95|12927.95|12927.95|12927.95|0
1638971440000|2021-12-08 13:50:40|12927.8|12927.8|12927.8|12927.8|12927.8|12927.8|12927.8|12927.8|0
1638971470000|2021-12-08 13:51:10|12927.95|12927.95|12925.53|12925.53|12927.95|12927.95|12925.53|12925.53|0
1638971490000|2021-12-08 13:51:30|12924.3|12924.3|12924.3|12924.3|12924.3|12924.3|12924.3|12924.3|0
1638971500000|2021-12-08 13:51:40|12924.13|12924.13|12924.32|12924.32|12924.32|12924.32|12924.13|12924.13|0
1638971530000|2021-12-08 13:52:10|12924.49|12924.49|12924.66|12924.66|12924.66|12924.66|12924.49|12924.49|0
1638971540000|2021-12-08 13:52:20|12925.07|12925.07|12925.07|12925.07|12925.07|12925.07|12925.07|12925.07|0
1638971550000|2021-12-08 13:52:30|12925.42|12925.42|12925.07|12925.07|12925.42|12925.42|12925.07|12925.07|0
1638971570000|2021-12-08 13:52:50|12924.85|12924.85|12923.85|12923.85|12924.85|12924.85|12923.85|12923.85|0
1638971590000|2021-12-08 13:53:10|12924.2|12924.2|12924.2|12924.2|12924.2|12924.2|12924.2|12924.2|0
1638971600000|2021-12-08 13:53:20|12924|12924|12923.84|12923.84|12924|12924|12923.84|12923.84|0
1638971620000|2021-12-08 13:53:40|12923.67|12923.67|12924.68|12924.68|12924.68|12924.68|12923.67|12923.67|0
1638971630000|2021-12-08 13:53:50|12924.51|12924.51|12924.51|12924.51|12924.51|12924.51|12924.51|12924.51|0
1638971640000|2021-12-08 13:54:00|12924.29|12924.29|12924.29|12924.29|12924.29|12924.29|12924.29|12924.29|0
1638971650000|2021-12-08 13:54:10|12924.07|12924.07|12923.86|12923.86|12924.07|12924.07|12923.86|12923.86|0
1638971660000|2021-12-08 13:54:20|12923.33|12923.33|12923.06|12923.06|12923.33|12923.33|12923.06|12923.06|0
1638971670000|2021-12-08 13:54:30|12922.9|12922.9|12922.42|12922.42|12922.9|12922.9|12922.05|12922.05|0
1638971680000|2021-12-08 13:54:40|12922.77|12922.77|12923.12|12923.12|12923.12|12923.12|12922.77|12922.77|0
1638971690000|2021-12-08 13:54:50|12923.34|12923.34|12923.34|12923.34|12923.34|12923.34|12923.34|12923.34|0
1638971700000|2021-12-08 13:55:00|12924.05|12924.05|12924.05|12924.05|12924.05|12924.05|12924.05|12924.05|0
1638971710000|2021-12-08 13:55:10|12923.89|12923.89|12923.89|12923.89|12923.89|12923.89|12923.89|12923.89|0
1638971720000|2021-12-08 13:55:20|12923.67|12923.67|12923.91|12923.91|12923.91|12923.91|12923.67|12923.67|0
1638971740000|2021-12-08 13:55:40|12924.15|12924.15|12923.88|12923.88|12924.15|12924.15|12923.88|12923.88|0
1638971760000|2021-12-08 13:56:00|12924.1|12924.1|12924.1|12924.1|12924.1|12924.1|12924.1|12924.1|0
1638971770000|2021-12-08 13:56:10|12924.81|12924.81|12925.03|12925.03|12925.03|12925.03|12924.81|12924.81|0
1638971780000|2021-12-08 13:56:20|12924.67|12924.67|12924.67|12924.67|12924.67|12924.67|12924.67|12924.67|0
1638971790000|2021-12-08 13:56:30|12923.67|12923.67|12923.67|12923.67|12923.67|12923.67|12923.67|12923.67|0
1638971800000|2021-12-08 13:56:40|12924.9|12924.9|12924.9|12924.9|12924.9|12924.9|12924.9|12924.9|0
1638971810000|2021-12-08 13:56:50|12925.03|12925.03|12925.03|12925.03|12925.03|12925.03|12925.03|12925.03|0
1638971820000|2021-12-08 13:57:00|12924.95|12924.95|12924.95|12924.95|12924.95|12924.95|12924.95|12924.95|0
1638971860000|2021-12-08 13:57:40|12925.12|12925.12|12925.12|12925.12|12925.12|12925.12|12925.12|12925.12|0
1638971880000|2021-12-08 13:58:00|12925.34|12925.34|12925.34|12925.34|12925.34|12925.34|12925.34|12925.34|0
1638971890000|2021-12-08 13:58:10|12926.34|12926.34|12926.34|12926.34|12926.34|12926.34|12926.34|12926.34|0
1638971910000|2021-12-08 13:58:30|12925.86|12925.86|12925.86|12925.86|12925.86|12925.86|12925.86|12925.86|0
1638971920000|2021-12-08 13:58:40|12925.69|12925.69|12925.69|12925.69|12925.69|12925.69|12925.69|12925.69|0
1638971930000|2021-12-08 13:58:50|12925.34|12925.34|12924.93|12924.93|12925.34|12925.34|12924.93|12924.93|0
1638971940000|2021-12-08 13:59:00|12924.71|12924.71|12924.28|12924.28|12924.71|12924.71|12924.28|12924.28|0
1638971950000|2021-12-08 13:59:10|12924.1|12924.1|12924.1|12924.1|12924.1|12924.1|12924.1|12924.1|0
1638971960000|2021-12-08 13:59:20|12924.03|12924.03|12923.62|12923.62|12924.03|12924.03|12923.62|12923.62|0
1638971970000|2021-12-08 13:59:30|12923.26|12923.26|12923.26|12923.26|12923.26|12923.26|12923.26|12923.26|0
1638971980000|2021-12-08 13:59:40|12922.92|12922.92|12922.92|12922.92|12922.92|12922.92|12922.92|12922.92|0
1638971990000|2021-12-08 13:59:50|12922.68|12922.68|12921.67|12921.67|12922.68|12922.68|12920.67|12920.67|0
1638972010000|2021-12-08 14:00:10|12921.5|12921.5|12921.5|12921.5|12921.5|12921.5|12921.5|12921.5|0
1638972050000|2021-12-08 14:00:50|12920.27|12920.27|12920.27|12920.27|12920.27|12920.27|12920.27|12920.27|0
1638972060000|2021-12-08 14:01:00|12919.86|12919.86|12919.86|12919.86|12919.86|12919.86|12919.86|12919.86|0
1638972110000|2021-12-08 14:01:50|12919.78|12919.78|12919.78|12919.78|12919.78|12919.78|12919.78|12919.78|0
1638972120000|2021-12-08 14:02:00|12919.57|12919.57|12918.97|12918.97|12919.57|12919.57|12918.97|12918.97|0
1638972130000|2021-12-08 14:02:10|12918.81|12918.81|12918.72|12918.72|12918.89|12918.89|12918.72|12918.72|0
1638972140000|2021-12-08 14:02:20|12918.8|12918.8|12918.8|12918.8|12918.97|12918.97|12918.8|12918.8|0
1638972150000|2021-12-08 14:02:30|12919.8|12919.8|12919.8|12919.8|12919.8|12919.8|12919.8|12919.8|0
1638972160000|2021-12-08 14:02:40|12920.07|12920.07|12920.07|12920.07|12920.07|12920.07|12920.07|12920.07|0
1638972170000|2021-12-08 14:02:50|12918.84|12918.84|12917.29|12917.29|12918.84|12918.84|12917.29|12917.29|0
1638972180000|2021-12-08 14:03:00|12916.06|12916.06|12915.43|12915.43|12916.28|12916.28|12915.43|12915.43|0
1638972190000|2021-12-08 14:03:10|12915.65|12915.65|12915.65|12915.65|12915.65|12915.65|12915.65|12915.65|0
1638972210000|2021-12-08 14:03:30|12914.42|12914.42|12914.25|12914.25|12914.42|12914.42|12914.25|12914.25|0
1638972220000|2021-12-08 14:03:40|12914.04|12914.04|12913.74|12913.74|12914.04|12914.04|12913.74|12913.74|0
1638972240000|2021-12-08 14:04:00|12913.52|12913.52|12913.37|12913.37|12913.52|12913.52|12913.37|12913.37|0
1638972250000|2021-12-08 14:04:10|12913.1|12913.1|12913.1|12913.1|12913.1|12913.1|12913.1|12913.1|0
1638972270000|2021-12-08 14:04:30|12915.57|12915.57|12914.45|12914.45|12915.57|12915.57|12914.33|12914.33|0
1638972300000|2021-12-08 14:05:00|12914.28|12914.28|12914.38|12914.38|12914.69|12914.69|12914.28|12914.28|0
1638972310000|2021-12-08 14:05:10|12914.6|12914.6|12914.6|12914.6|12914.6|12914.6|12914.6|12914.6|0
1638972320000|2021-12-08 14:05:20|12914.95|12914.95|12915.96|12915.96|12915.96|12915.96|12914.95|12914.95|0
1638972330000|2021-12-08 14:05:30|12916.96|12916.96|12916.75|12916.75|12917.75|12917.75|12916.75|12916.75|0
1638972340000|2021-12-08 14:05:40|12916.58|12916.58|12913.74|12913.74|12916.62|12916.62|12913.74|12913.74|0
1638972350000|2021-12-08 14:05:50|12913.57|12913.57|12910.48|12910.48|12913.57|12913.57|12910.48|12910.48|0
1638972360000|2021-12-08 14:06:00|12910.31|12910.31|12910.2|12910.2|12910.31|12910.31|12909.79|12909.79|0
1638972370000|2021-12-08 14:06:10|12910.22|12910.22|12909.98|12909.98|12910.22|12910.22|12909.98|12909.98|0
1638972390000|2021-12-08 14:06:30|12911.21|12911.21|12911.21|12911.21|12911.21|12911.21|12911.21|12911.21|0
1638972400000|2021-12-08 14:06:40|12911.2|12911.2|12910.89|12910.89|12911.2|12911.2|12910.89|12910.89|0
1638972410000|2021-12-08 14:06:50|12910.72|12910.72|12911.67|12911.67|12911.67|12911.67|12910.66|12910.66|0
1638972420000|2021-12-08 14:07:00|12911.45|12911.45|12911.19|12911.19|12911.45|12911.45|12911.19|12911.19|0
1638972440000|2021-12-08 14:07:20|12911.54|12911.54|12911.54|12911.54|12911.54|12911.54|12911.54|12911.54|0
1638972450000|2021-12-08 14:07:30|12911.95|12911.95|12911.1|12911.1|12912.28|12912.28|12911.1|12911.1|0
1638972460000|2021-12-08 14:07:40|12910.88|12910.88|12910.88|12910.88|12910.88|12910.88|12910.88|12910.88|0
1638972470000|2021-12-08 14:07:50|12912.12|12912.12|12912.29|12912.29|12912.29|12912.29|12912.12|12912.12|0
1638972480000|2021-12-08 14:08:00|12912.21|12912.21|12911.67|12911.67|12912.21|12912.21|12911.08|12911.08|0
1638972490000|2021-12-08 14:08:10|12911.83|12911.83|12912.09|12912.09|12912.09|12912.09|12911.83|12911.83|0
1638972500000|2021-12-08 14:08:20|12912.19|12912.19|12912.49|12912.49|12912.49|12912.49|12911.97|12911.97|0
1638972530000|2021-12-08 14:08:50|12913.01|12913.01|12913.01|12913.01|12913.01|12913.01|12913.01|12913.01|0
1638972540000|2021-12-08 14:09:00|12914.01|12914.01|12914.01|12914.01|12914.01|12914.01|12914.01|12914.01|0
1638972550000|2021-12-08 14:09:10|12914.18|12914.18|12916.55|12916.55|12916.55|12916.55|12914.18|12914.18|0
1638972560000|2021-12-08 14:09:20|12916.89|12916.89|12916.89|12916.89|12916.89|12916.89|12916.89|12916.89|0
1638972570000|2021-12-08 14:09:30|12915.66|12915.66|12916|12916|12916|12916|12915.66|12915.66|0
1638972580000|2021-12-08 14:09:40|12916.46|12916.46|12917.34|12917.34|12917.34|12917.34|12916.46|12916.46|0
1638972590000|2021-12-08 14:09:50|12917.41|12917.41|12917.41|12917.41|12917.41|12917.41|12917.41|12917.41|0
1638972600000|2021-12-08 14:10:00|12917.58|12917.58|12917.42|12917.42|12917.58|12917.58|12917.42|12917.42|0
1638972610000|2021-12-08 14:10:10|12917.63|12917.63|12917.64|12917.64|12917.85|12917.85|12917.63|12917.63|0
1638972640000|2021-12-08 14:10:40|12917.91|12917.91|12918.21|12918.21|12918.21|12918.21|12917.67|12917.67|0
1638972650000|2021-12-08 14:10:50|12918.47|12918.47|12918.99|12918.99|12918.99|12918.99|12918.47|12918.47|0
1638972660000|2021-12-08 14:11:00|12919.5|12919.5|12919.55|12919.55|12919.55|12919.55|12919.5|12919.5|0
1638972680000|2021-12-08 14:11:20|12919.63|12919.63|12919.63|12919.63|12919.63|12919.63|12919.63|12919.63|0
1638972690000|2021-12-08 14:11:30|12919.8|12919.8|12920.02|12920.02|12920.02|12920.02|12919.8|12919.8|0
1638972700000|2021-12-08 14:11:40|12920.23|12920.23|12920.23|12920.23|12920.23|12920.23|12920.23|12920.23|0
1638972710000|2021-12-08 14:11:50|12920.34|12920.34|12916.88|12916.88|12920.34|12920.34|12916.88|12916.88|0
1638972720000|2021-12-08 14:12:00|12917.05|12917.05|12917.4|12917.4|12917.4|12917.4|12917.05|12917.05|0
1638972740000|2021-12-08 14:12:20|12918.11|12918.11|12918.11|12918.11|12918.11|12918.11|12918.11|12918.11|0
1638972750000|2021-12-08 14:12:30|12917.76|12917.76|12918.11|12918.11|12918.11|12918.11|12917.76|12917.76|0
1638972780000|2021-12-08 14:13:00|12918.59|12918.59|12918.1|12918.1|12919.11|12919.11|12918.1|12918.1|0
1638972800000|2021-12-08 14:13:20|12916.87|12916.87|12918.1|12918.1|12918.1|12918.1|12916.87|12916.87|0
1638972810000|2021-12-08 14:13:30|12918.26|12918.26|12918.45|12918.45|12918.45|12918.45|12918.26|12918.26|0
1638972830000|2021-12-08 14:13:50|12918.28|12918.28|12918.28|12918.28|12918.28|12918.28|12918.28|12918.28|0
1638972840000|2021-12-08 14:14:00|12918.43|12918.43|12918.43|12918.43|12918.43|12918.43|12918.43|12918.43|0
1638972850000|2021-12-08 14:14:10|12918.26|12918.26|12918.26|12918.26|12918.26|12918.26|12918.26|12918.26|0
1638972860000|2021-12-08 14:14:20|12918.02|12918.02|12915.45|12915.45|12918.25|12918.25|12915.45|12915.45|0
1638972870000|2021-12-08 14:14:30|12914.92|12914.92|12914.92|12914.92|12914.92|12914.92|12914.92|12914.92|0
1638972880000|2021-12-08 14:14:40|12914.56|12914.56|12914.25|12914.25|12914.56|12914.56|12914.25|12914.25|0
1638972900000|2021-12-08 14:15:00|12914.1|12914.1|12913.73|12913.73|12914.1|12914.1|12913.73|12913.73|0
1638972920000|2021-12-08 14:15:20|12914.13|12914.13|12914.13|12914.13|12914.13|12914.13|12914.13|12914.13|0
1638972930000|2021-12-08 14:15:30|12914.65|12914.65|12914.65|12914.65|12914.65|12914.65|12914.65|12914.65|0
1638972940000|2021-12-08 14:15:40|12915.88|12915.88|12915.88|12915.88|12915.88|12915.88|12915.88|12915.88|0
1638972970000|2021-12-08 14:16:10|12916.89|12916.89|12917.35|12917.35|12917.35|12917.35|12916.89|12916.89|0
1638972980000|2021-12-08 14:16:20|12917.14|12917.14|12917.14|12917.14|12917.14|12917.14|12917.14|12917.14|0
1638972990000|2021-12-08 14:16:30|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|0
1638973000000|2021-12-08 14:16:40|12917.83|12917.83|12917.83|12917.83|12917.83|12917.83|12917.83|12917.83|0
1638973010000|2021-12-08 14:16:50|12917.66|12917.66|12918.1|12918.1|12918.1|12918.1|12917.66|12917.66|0
1638973020000|2021-12-08 14:17:00|12918.45|12918.45|12918.45|12918.45|12918.45|12918.45|12918.45|12918.45|0
1638973040000|2021-12-08 14:17:20|12918.01|12918.01|12918.01|12918.01|12918.01|12918.01|12918.01|12918.01|0
1638973050000|2021-12-08 14:17:30|12917.8|12917.8|12916.57|12916.57|12917.8|12917.8|12916.57|12916.57|0
1638973070000|2021-12-08 14:17:50|12917|12917|12918.23|12918.23|12918.23|12918.23|12917|12917|0
1638973090000|2021-12-08 14:18:10|12919.24|12919.24|12919.65|12919.65|12919.65|12919.65|12919.24|12919.24|0
1638973100000|2021-12-08 14:18:20|12920|12920|12920|12920|12920|12920|12920|12920|0
1638973110000|2021-12-08 14:18:30|12920.07|12920.07|12920.11|12920.11|12920.11|12920.11|12920.07|12920.07|0
1638973180000|2021-12-08 14:19:40|12919.33|12919.33|12917|12917|12919.33|12919.33|12917|12917|0
1638973190000|2021-12-08 14:19:50|12916.78|12916.78|12916.84|12916.84|12916.84|12916.84|12916.78|12916.78|0
1638973200000|2021-12-08 14:20:00|12917.19|12917.19|12917.43|12917.43|12917.43|12917.43|12917.19|12917.19|0
1638973220000|2021-12-08 14:20:20|12917.86|12917.86|12918.83|12918.83|12919.09|12919.09|12917.86|12917.86|0
1638973240000|2021-12-08 14:20:40|12918.48|12918.48|12919.79|12919.79|12919.79|12919.79|12918.48|12918.48|0
1638973250000|2021-12-08 14:20:50|12919.62|12919.62|12918.46|12918.46|12919.62|12919.62|12918.46|12918.46|0
1638973270000|2021-12-08 14:21:10|12918.61|12918.61|12918.61|12918.61|12918.61|12918.61|12918.61|12918.61|0
1638973280000|2021-12-08 14:21:20|12918.26|12918.26|12918.26|12918.26|12918.26|12918.26|12918.26|12918.26|0
1638973290000|2021-12-08 14:21:30|12918.48|12918.48|12918.48|12918.48|12918.48|12918.48|12918.48|12918.48|0
1638973310000|2021-12-08 14:21:50|12917.47|12917.47|12917.47|12917.47|12917.47|12917.47|12917.47|12917.47|0
1638973320000|2021-12-08 14:22:00|12917.6|12917.6|12917.6|12917.6|12917.6|12917.6|12917.6|12917.6|0
1638973330000|2021-12-08 14:22:10|12917.68|12917.68|12917.68|12917.68|12917.68|12917.68|12917.68|12917.68|0
1638973340000|2021-12-08 14:22:20|12917.9|12917.9|12918.12|12918.12|12918.12|12918.12|12917.9|12917.9|0
1638973350000|2021-12-08 14:22:30|12918.33|12918.33|12918.49|12918.49|12918.49|12918.49|12918.33|12918.33|0
1638973360000|2021-12-08 14:22:40|12918.66|12918.66|12918.79|12918.79|12918.79|12918.79|12918.66|12918.66|0
1638973380000|2021-12-08 14:23:00|12919.27|12919.27|12919.51|12919.51|12919.68|12919.68|12919.27|12919.27|0
1638973390000|2021-12-08 14:23:10|12919.24|12919.24|12920.25|12920.25|12920.25|12920.25|12919.24|12919.24|0
1638973400000|2021-12-08 14:23:20|12920.08|12920.08|12920.16|12920.16|12920.16|12920.16|12920.08|12920.08|0
1638973450000|2021-12-08 14:24:10|12920.51|12920.51|12920.51|12920.51|12920.75|12920.75|12920.51|12920.51|0
1638973460000|2021-12-08 14:24:20|12920.28|12920.28|12921.51|12921.51|12921.51|12921.51|12920.28|12920.28|0
1638973470000|2021-12-08 14:24:30|12921.72|12921.72|12921.72|12921.72|12921.72|12921.72|12921.72|12921.72|0
1638973490000|2021-12-08 14:24:50|12922.95|12922.95|12923.36|12923.36|12923.36|12923.36|12922.95|12922.95|0
1638973500000|2021-12-08 14:25:00|12923.05|12923.05|12923.05|12923.05|12923.05|12923.05|12923.05|12923.05|0
1638973520000|2021-12-08 14:25:20|12921.82|12921.82|12921.82|12921.82|12921.82|12921.82|12921.82|12921.82|0
1638973530000|2021-12-08 14:25:30|12921.66|12921.66|12922.09|12922.09|12922.09|12922.09|12921.66|12921.66|0
1638973540000|2021-12-08 14:25:40|12923.62|12923.62|12923.62|12923.62|12923.62|12923.62|12923.62|12923.62|0
1638973550000|2021-12-08 14:25:50|12923.79|12923.79|12925.15|12925.15|12925.46|12925.46|12923.79|12923.79|0
1638973560000|2021-12-08 14:26:00|12924.79|12924.79|12925.61|12925.61|12925.61|12925.61|12924.79|12924.79|0
1638973570000|2021-12-08 14:26:10|12926.04|12926.04|12926.04|12926.04|12926.04|12926.04|12926.04|12926.04|0
1638973580000|2021-12-08 14:26:20|12926.4|12926.4|12926.4|12926.4|12926.4|12926.4|12926.4|12926.4|0
1638973600000|2021-12-08 14:26:40|12926.13|12926.13|12926.13|12926.13|12926.13|12926.13|12926.13|12926.13|0
1638973620000|2021-12-08 14:27:00|12925.13|12925.13|12925.94|12925.94|12925.94|12925.94|12925.13|12925.13|0
1638973650000|2021-12-08 14:27:30|12926.21|12926.21|12926.21|12926.21|12926.21|12926.21|12926.21|12926.21|0
1638973670000|2021-12-08 14:27:50|12926.62|12926.62|12926.62|12926.62|12926.62|12926.62|12926.62|12926.62|0
1638973680000|2021-12-08 14:28:00|12927.85|12927.85|12930.09|12930.09|12930.09|12930.09|12927.85|12927.85|0
1638973690000|2021-12-08 14:28:10|12930.44|12930.44|12930.8|12930.8|12930.8|12930.8|12930.44|12930.44|0
1638973700000|2021-12-08 14:28:20|12931.33|12931.33|12931.69|12931.69|12931.69|12931.69|12931.33|12931.33|0
1638973710000|2021-12-08 14:28:30|12932.04|12932.04|12932.04|12932.04|12932.04|12932.04|12932.04|12932.04|0
1638973730000|2021-12-08 14:28:50|12931.69|12931.69|12931.69|12931.69|12931.69|12931.69|12931.69|12931.69|0
1638973740000|2021-12-08 14:29:00|12931.47|12931.47|12931.47|12931.47|12931.47|12931.47|12931.47|12931.47|0
1638973770000|2021-12-08 14:29:30|12930.24|12930.24|12929.01|12929.01|12930.24|12930.24|12929.01|12929.01|0
1638973790000|2021-12-08 14:29:50|12929.36|12929.36|12929.52|12929.52|12929.52|12929.52|12929.36|12929.36|0
1638973800000|2021-12-08 14:30:00|12930.75|12930.75|12928.29|12928.29|12930.75|12930.75|12928.29|12928.29|0
1638973810000|2021-12-08 14:30:10|12927.88|12927.88|12927.61|12927.61|12927.88|12927.88|12927.61|12927.61|0
1638973820000|2021-12-08 14:30:20|12925.19|12925.19|12918.62|12918.62|12925.19|12925.19|12918.62|12918.62|0
1638973830000|2021-12-08 14:30:30|12918.45|12918.45|12917.94|12917.94|12918.45|12918.45|12917.94|12917.94|0
1638973840000|2021-12-08 14:30:40|12914.92|12914.92|12913.94|12913.94|12914.92|12914.92|12913.69|12913.69|0
1638973850000|2021-12-08 14:30:50|12913.67|12913.67|12913.67|12913.67|12913.67|12913.67|12913.67|12913.67|0
1638973860000|2021-12-08 14:31:00|12912.86|12912.86|12907.85|12907.85|12912.86|12912.86|12907.85|12907.85|0
1638973870000|2021-12-08 14:31:10|12907.66|12907.66|12909.07|12909.07|12909.78|12909.78|12907.66|12907.66|0
1638973880000|2021-12-08 14:31:20|12908.26|12908.26|12908.26|12908.26|12908.26|12908.26|12908.26|12908.26|0
1638973890000|2021-12-08 14:31:30|12908.07|12908.07|12908.07|12908.07|12908.07|12908.07|12908.07|12908.07|0
1638973900000|2021-12-08 14:31:40|12906.84|12906.84|12907.12|12907.12|12908.18|12908.18|12906.54|12906.54|0
1638973910000|2021-12-08 14:31:50|12908.35|12908.35|12907.83|12907.83|12908.35|12908.35|12906.59|12906.59|0
1638973920000|2021-12-08 14:32:00|12908.83|12908.83|12908.99|12908.99|12908.99|12908.99|12908.83|12908.83|0
1638973930000|2021-12-08 14:32:10|12909.23|12909.23|12910.78|12910.78|12910.78|12910.78|12908.71|12908.71|0
1638973950000|2021-12-08 14:32:30|12910.39|12910.39|12910.93|12910.93|12910.93|12910.93|12910.39|12910.39|0
1638973960000|2021-12-08 14:32:40|12908.92|12908.92|12909.79|12909.79|12909.79|12909.79|12908.92|12908.92|0
1638973970000|2021-12-08 14:32:50|12909.94|12909.94|12911.53|12911.53|12911.53|12911.53|12909.29|12909.29|0
1638973980000|2021-12-08 14:33:00|12911.8|12911.8|12911.8|12911.8|12911.8|12911.8|12911.8|12911.8|0
1638973990000|2021-12-08 14:33:10|12910.79|12910.79|12911.12|12911.12|12911.12|12911.12|12910.79|12910.79|0
1638974000000|2021-12-08 14:33:20|12911.22|12911.22|12910.98|12910.98|12911.22|12911.22|12910.98|12910.98|0
1638974010000|2021-12-08 14:33:30|12910.87|12910.87|12910.87|12910.87|12910.87|12910.87|12910.87|12910.87|0
1638974020000|2021-12-08 14:33:40|12911.27|12911.27|12910.69|12910.69|12911.27|12911.27|12910.69|12910.69|0
1638974030000|2021-12-08 14:33:50|12910.44|12910.44|12910.28|12910.28|12910.44|12910.44|12910.28|12910.28|0
1638974040000|2021-12-08 14:34:00|12910.1|12910.1|12910.09|12910.09|12910.1|12910.1|12910.09|12910.09|0
1638974050000|2021-12-08 14:34:10|12910.85|12910.85|12915.6|12915.6|12915.68|12915.68|12910.85|12910.85|0
1638974060000|2021-12-08 14:34:20|12914.89|12914.89|12914.89|12914.89|12914.89|12914.89|12914.89|12914.89|0
1638974070000|2021-12-08 14:34:30|12914.73|12914.73|12913.5|12913.5|12914.73|12914.73|12913.5|12913.5|0
1638974090000|2021-12-08 14:34:50|12913.91|12913.91|12913.91|12913.91|12913.91|12913.91|12913.91|12913.91|0
1638974100000|2021-12-08 14:35:00|12913.69|12913.69|12912.69|12912.69|12913.69|12913.69|12912.69|12912.69|0
1638974120000|2021-12-08 14:35:20|12912.49|12912.49|12915.56|12915.56|12915.56|12915.56|12912.49|12912.49|0
1638974130000|2021-12-08 14:35:30|12915.4|12915.4|12915.4|12915.4|12915.4|12915.4|12915.4|12915.4|0
1638974140000|2021-12-08 14:35:40|12915.18|12915.18|12914.97|12914.97|12915.18|12915.18|12914.97|12914.97|0
1638974150000|2021-12-08 14:35:50|12913.74|12913.74|12913.74|12913.74|12913.74|12913.74|12913.74|12913.74|0
1638974160000|2021-12-08 14:36:00|12912.73|12912.73|12911.95|12911.95|12912.73|12912.73|12911.95|12911.95|0
1638974190000|2021-12-08 14:36:30|12911.78|12911.78|12911.99|12911.99|12911.99|12911.99|12911.78|12911.78|0
1638974200000|2021-12-08 14:36:40|12910.76|12910.76|12910.76|12910.76|12910.76|12910.76|12910.76|12910.76|0
1638974210000|2021-12-08 14:36:50|12910.25|12910.25|12910.25|12910.25|12910.25|12910.25|12910.25|12910.25|0
1638974220000|2021-12-08 14:37:00|12909.25|12909.25|12909.25|12909.25|12909.25|12909.25|12909.25|12909.25|0
1638974240000|2021-12-08 14:37:20|12907.23|12907.23|12907.23|12907.23|12907.23|12907.23|12907.23|12907.23|0
1638974250000|2021-12-08 14:37:30|12907.02|12907.02|12907.02|12907.02|12907.02|12907.02|12907.02|12907.02|0
1638974270000|2021-12-08 14:37:50|12907.19|12907.19|12907.19|12907.19|12907.19|12907.19|12907.19|12907.19|0
1638974280000|2021-12-08 14:38:00|12906.67|12906.67|12900.94|12900.94|12906.89|12906.89|12900.94|12900.94|0
1638974290000|2021-12-08 14:38:10|12899.94|12899.94|12900.09|12900.09|12900.09|12900.09|12899.94|12899.94|0
1638974300000|2021-12-08 14:38:20|12900.25|12900.25|12899.57|12899.57|12900.25|12900.25|12899.57|12899.57|0
1638974310000|2021-12-08 14:38:30|12899.4|12899.4|12899.06|12899.06|12899.4|12899.4|12898.89|12898.89|0
1638974340000|2021-12-08 14:39:00|12898.05|12898.05|12897.6|12897.6|12898.05|12898.05|12897.6|12897.6|0
1638974360000|2021-12-08 14:39:20|12898.83|12898.83|12902.6|12902.6|12902.6|12902.6|12898.7|12898.7|0
1638974380000|2021-12-08 14:39:40|12902.19|12902.19|12902.33|12902.33|12902.33|12902.33|12902.06|12902.06|0
1638974390000|2021-12-08 14:39:50|12903.33|12903.33|12903.33|12903.33|12903.33|12903.33|12903.33|12903.33|0
1638974400000|2021-12-08 14:40:00|12905.34|12905.34|12907.11|12907.11|12907.11|12907.11|12905.34|12905.34|0
1638974410000|2021-12-08 14:40:10|12907.19|12907.19|12908.58|12908.58|12908.58|12908.58|12907.19|12907.19|0
1638974420000|2021-12-08 14:40:20|12908.75|12908.75|12908.75|12908.75|12908.75|12908.75|12908.75|12908.75|0
1638974430000|2021-12-08 14:40:30|12907.74|12907.74|12906.73|12906.73|12907.74|12907.74|12906.73|12906.73|0
1638974440000|2021-12-08 14:40:40|12906.97|12906.97|12907.46|12907.46|12907.46|12907.46|12906.97|12906.97|0
1638974450000|2021-12-08 14:40:50|12907.81|12907.81|12909.89|12909.89|12909.89|12909.89|12907.81|12907.81|0
1638974460000|2021-12-08 14:41:00|12908.66|12908.66|12908.66|12908.66|12908.66|12908.66|12908.66|12908.66|0
1638974480000|2021-12-08 14:41:20|12908.25|12908.25|12908.25|12908.25|12908.25|12908.25|12908.25|12908.25|0
1638974500000|2021-12-08 14:41:40|12908.9|12908.9|12907.3|12907.3|12909.31|12909.31|12907.3|12907.3|0
1638974510000|2021-12-08 14:41:50|12906.89|12906.89|12904.87|12904.87|12906.89|12906.89|12904.87|12904.87|0
1638974520000|2021-12-08 14:42:00|12905.09|12905.09|12903.87|12903.87|12905.09|12905.09|12903.87|12903.87|0
1638974530000|2021-12-08 14:42:10|12904.19|12904.19|12904.37|12904.37|12904.37|12904.37|12904.19|12904.19|0
1638974540000|2021-12-08 14:42:20|12902.36|12902.36|12902.36|12902.36|12902.36|12902.36|12902.36|12902.36|0
1638974560000|2021-12-08 14:42:40|12902.63|12902.63|12903.23|12903.23|12903.23|12903.23|12902.63|12902.63|0
1638974600000|2021-12-08 14:43:20|12903.31|12903.31|12900.91|12900.91|12903.31|12903.31|12900.07|12900.07|0
1638974610000|2021-12-08 14:43:30|12900.64|12900.64|12900.64|12900.64|12900.88|12900.88|12900.53|12900.53|0
1638974620000|2021-12-08 14:43:40|12900.49|12900.49|12899.89|12899.89|12900.95|12900.95|12898.71|12898.71|0
1638974630000|2021-12-08 14:43:50|12901.12|12901.12|12901.2|12901.2|12901.2|12901.2|12901.12|12901.12|0
1638974660000|2021-12-08 14:44:20|12900.76|12900.76|12899.24|12899.24|12900.76|12900.76|12899.24|12899.24|0
1638974670000|2021-12-08 14:44:30|12898.01|12898.01|12898.01|12898.01|12898.01|12898.01|12898.01|12898.01|0
1638974680000|2021-12-08 14:44:40|12899.24|12899.24|12898.41|12898.41|12899.41|12899.41|12898.41|12898.41|0
1638974690000|2021-12-08 14:44:50|12898.05|12898.05|12898.05|12898.05|12898.05|12898.05|12898.05|12898.05|0
1638974700000|2021-12-08 14:45:00|12899.06|12899.06|12898.32|12898.32|12899.06|12899.06|12898.05|12898.05|0
1638974710000|2021-12-08 14:45:10|12897.98|12897.98|12897.98|12897.98|12897.98|12897.98|12897.98|12897.98|0
1638974720000|2021-12-08 14:45:20|12897.54|12897.54|12897.54|12897.54|12897.54|12897.54|12897.54|12897.54|0
1638974730000|2021-12-08 14:45:30|12897.72|12897.72|12898.85|12898.85|12898.85|12898.85|12897.54|12897.54|0
1638974740000|2021-12-08 14:45:40|12898.49|12898.49|12898.49|12898.49|12898.49|12898.49|12898.49|12898.49|0
1638974760000|2021-12-08 14:46:00|12898.73|12898.73|12898.95|12898.95|12898.95|12898.95|12898.73|12898.73|0
1638974770000|2021-12-08 14:46:10|12899.84|12899.84|12899.84|12899.84|12899.84|12899.84|12899.84|12899.84|0
1638974780000|2021-12-08 14:46:20|12900.18|12900.18|12900.18|12900.18|12900.18|12900.18|12900.18|12900.18|0
1638974790000|2021-12-08 14:46:30|12899.96|12899.96|12899.79|12899.79|12899.96|12899.96|12899.79|12899.79|0
1638974830000|2021-12-08 14:47:10|12900.11|12900.11|12900.34|12900.34|12900.34|12900.34|12900.11|12900.11|0
1638974850000|2021-12-08 14:47:30|12900.7|12900.7|12900.7|12900.7|12900.7|12900.7|12900.7|12900.7|0
1638974860000|2021-12-08 14:47:40|12899.47|12899.47|12896.94|12896.94|12899.47|12899.47|12896.94|12896.94|0
1638974870000|2021-12-08 14:47:50|12896.72|12896.72|12896.53|12896.53|12896.72|12896.72|12896.32|12896.32|0
1638974880000|2021-12-08 14:48:00|12896.61|12896.61|12896.61|12896.61|12896.61|12896.61|12896.61|12896.61|0
1638974890000|2021-12-08 14:48:10|12896.1|12896.1|12896.1|12896.1|12896.1|12896.1|12896.1|12896.1|0
1638974900000|2021-12-08 14:48:20|12894.86|12894.86|12894.65|12894.65|12894.86|12894.86|12894.65|12894.65|0
1638974910000|2021-12-08 14:48:30|12895.88|12895.88|12899.89|12899.89|12899.89|12899.89|12895.88|12895.88|0
1638974920000|2021-12-08 14:48:40|12901.12|12901.12|12900.45|12900.45|12901.12|12901.12|12900.11|12900.11|0
1638974930000|2021-12-08 14:48:50|12899.45|12899.45|12899.67|12899.67|12899.67|12899.67|12899.45|12899.45|0
1638974940000|2021-12-08 14:49:00|12899.45|12899.45|12899.45|12899.45|12899.45|12899.45|12899.45|12899.45|0
1638974950000|2021-12-08 14:49:10|12898.22|12898.22|12898.22|12898.22|12898.22|12898.22|12898.22|12898.22|0
1638974960000|2021-12-08 14:49:20|12898.38|12898.38|12898.55|12898.55|12898.55|12898.55|12898.38|12898.38|0
1638974980000|2021-12-08 14:49:40|12898.47|12898.47|12900.48|12900.48|12900.48|12900.48|12898.47|12898.47|0
1638974990000|2021-12-08 14:49:50|12899.47|12899.47|12902.44|12902.44|12902.44|12902.44|12899.47|12899.47|0
1638975000000|2021-12-08 14:50:00|12902.01|12902.01|12903.43|12903.43|12903.43|12903.43|12902.01|12902.01|0
1638975010000|2021-12-08 14:50:10|12905.44|12905.44|12903.3|12903.3|12905.44|12905.44|12903.3|12903.3|0
1638975020000|2021-12-08 14:50:20|12903.51|12903.51|12903.75|12903.75|12903.75|12903.75|12903.51|12903.51|0
1638975040000|2021-12-08 14:50:40|12903.49|12903.49|12905|12905|12905|12905|12903.49|12903.49|0
1638975050000|2021-12-08 14:50:50|12905.24|12905.24|12905.24|12905.24|12905.24|12905.24|12905.24|12905.24|0
1638975060000|2021-12-08 14:51:00|12905.42|12905.42|12904.91|12904.91|12905.42|12905.42|12904.91|12904.91|0
1638975070000|2021-12-08 14:51:10|12903.68|12903.68|12903.68|12903.68|12903.68|12903.68|12903.68|12903.68|0
1638975080000|2021-12-08 14:51:20|12903.88|12903.88|12904.25|12904.25|12904.25|12904.25|12903.88|12903.88|0
1638975100000|2021-12-08 14:51:40|12903.02|12903.02|12903.02|12903.02|12903.02|12903.02|12903.02|12903.02|0
1638975120000|2021-12-08 14:52:00|12901.79|12901.79|12901.79|12901.79|12901.79|12901.79|12901.79|12901.79|0
1638975130000|2021-12-08 14:52:10|12902.03|12902.03|12896.38|12896.38|12902.03|12902.03|12896.38|12896.38|0
1638975140000|2021-12-08 14:52:20|12894.74|12894.74|12892.98|12892.98|12894.74|12894.74|12892.98|12892.98|0
1638975160000|2021-12-08 14:52:40|12893.33|12893.33|12893.69|12893.69|12893.69|12893.69|12893.33|12893.33|0
1638975180000|2021-12-08 14:53:00|12893.92|12893.92|12891.91|12891.91|12893.92|12893.92|12891.91|12891.91|0
1638975190000|2021-12-08 14:53:10|12892.62|12892.62|12893.96|12893.96|12893.96|12893.96|12892.62|12892.62|0
1638975200000|2021-12-08 14:53:20|12894.13|12894.13|12894.13|12894.13|12894.13|12894.13|12894.13|12894.13|0
1638975210000|2021-12-08 14:53:30|12894.35|12894.35|12894.87|12894.87|12894.87|12894.87|12894.35|12894.35|0
1638975220000|2021-12-08 14:53:40|12895.03|12895.03|12895.03|12895.03|12896.26|12896.26|12895.03|12895.03|0
1638975240000|2021-12-08 14:54:00|12895.16|12895.16|12895.16|12895.16|12895.16|12895.16|12895.16|12895.16|0
1638975250000|2021-12-08 14:54:10|12894.75|12894.75|12891.51|12891.51|12894.75|12894.75|12891.51|12891.51|0
1638975270000|2021-12-08 14:54:30|12892.51|12892.51|12890.93|12890.93|12892.51|12892.51|12890.91|12890.91|0
1638975290000|2021-12-08 14:54:50|12891.15|12891.15|12891.15|12891.15|12891.15|12891.15|12891.15|12891.15|0
1638975300000|2021-12-08 14:55:00|12891.37|12891.37|12891.37|12891.37|12891.37|12891.37|12891.37|12891.37|0
1638975310000|2021-12-08 14:55:10|12891.15|12891.15|12891.11|12891.11|12891.15|12891.15|12890.98|12890.98|0
1638975320000|2021-12-08 14:55:20|12889.88|12889.88|12889.78|12889.78|12889.88|12889.88|12888.38|12888.38|0
1638975340000|2021-12-08 14:55:40|12889.71|12889.71|12887.34|12887.34|12889.71|12889.71|12887.34|12887.34|0
1638975350000|2021-12-08 14:55:50|12887.26|12887.26|12887.02|12887.02|12887.26|12887.26|12887.02|12887.02|0
1638975360000|2021-12-08 14:56:00|12888.25|12888.25|12888.25|12888.25|12888.25|12888.25|12888.25|12888.25|0
1638975370000|2021-12-08 14:56:10|12889.26|12889.26|12889.26|12889.26|12889.26|12889.26|12889.26|12889.26|0
1638975380000|2021-12-08 14:56:20|12887.9|12887.9|12884.64|12884.64|12887.9|12887.9|12884.64|12884.64|0
1638975390000|2021-12-08 14:56:30|12884.72|12884.72|12884.72|12884.72|12884.72|12884.72|12884.72|12884.72|0
1638975400000|2021-12-08 14:56:40|12885.72|12885.72|12883.46|12883.46|12885.72|12885.72|12883.46|12883.46|0
1638975410000|2021-12-08 14:56:50|12884.69|12884.69|12884.69|12884.69|12884.69|12884.69|12884.69|12884.69|0
1638975420000|2021-12-08 14:57:00|12884.91|12884.91|12884.91|12884.91|12884.91|12884.91|12884.91|12884.91|0
1638975430000|2021-12-08 14:57:10|12884.69|12884.69|12884.69|12884.69|12884.69|12884.69|12884.69|12884.69|0
1638975450000|2021-12-08 14:57:30|12884.52|12884.52|12884.52|12884.52|12884.52|12884.52|12884.52|12884.52|0
1638975470000|2021-12-08 14:57:50|12883.52|12883.52|12883.52|12883.52|12883.52|12883.52|12883.52|12883.52|0
1638975480000|2021-12-08 14:58:00|12883.41|12883.41|12884.42|12884.42|12884.42|12884.42|12883.41|12883.41|0
1638975490000|2021-12-08 14:58:10|12884.18|12884.18|12884.18|12884.18|12884.18|12884.18|12884.18|12884.18|0
1638975500000|2021-12-08 14:58:20|12883.84|12883.84|12883.84|12883.84|12883.84|12883.84|12883.84|12883.84|0
1638975510000|2021-12-08 14:58:30|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|0
1638975520000|2021-12-08 14:58:40|12883.75|12883.75|12883.75|12883.75|12883.75|12883.75|12883.75|12883.75|0
1638975540000|2021-12-08 14:59:00|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|0
1638975550000|2021-12-08 14:59:10|12883.43|12883.43|12885.67|12885.67|12885.67|12885.67|12883.43|12883.43|0
1638975560000|2021-12-08 14:59:20|12884.66|12884.66|12884.66|12884.66|12884.66|12884.66|12884.66|12884.66|0
1638975570000|2021-12-08 14:59:30|12883.43|12883.43|12883.43|12883.43|12883.43|12883.43|12883.43|12883.43|0
1638975580000|2021-12-08 14:59:40|12883.19|12883.19|12883.19|12883.19|12883.19|12883.19|12883.19|12883.19|0
1638975600000|2021-12-08 15:00:00|12883.55|12883.55|12886.53|12886.53|12886.53|12886.53|12883.55|12883.55|0
1638975610000|2021-12-08 15:00:10|12886.36|12886.36|12887.64|12887.64|12887.64|12887.64|12886.36|12886.36|0
1638975630000|2021-12-08 15:00:30|12887.86|12887.86|12891.37|12891.37|12891.59|12891.59|12887.86|12887.86|0
1638975640000|2021-12-08 15:00:40|12891.64|12891.64|12890.42|12890.42|12891.87|12891.87|12890.42|12890.42|0
1638975650000|2021-12-08 15:00:50|12890.21|12890.21|12890.04|12890.04|12890.21|12890.21|12890.04|12890.04|0
1638975660000|2021-12-08 15:01:00|12888.81|12888.81|12888.46|12888.46|12888.81|12888.81|12888.46|12888.46|0
1638975670000|2021-12-08 15:01:10|12888.73|12888.73|12888.73|12888.73|12888.73|12888.73|12888.73|12888.73|0
1638975680000|2021-12-08 15:01:20|12887.72|12887.72|12889.65|12889.65|12889.65|12889.65|12887.72|12887.72|0
1638975710000|2021-12-08 15:01:50|12888.65|12888.65|12884.48|12884.48|12888.65|12888.65|12884.48|12884.48|0
1638975720000|2021-12-08 15:02:00|12883.94|12883.94|12883.94|12883.94|12883.94|12883.94|12883.94|12883.94|0
1638975730000|2021-12-08 15:02:10|12884.1|12884.1|12884.1|12884.1|12884.1|12884.1|12884.1|12884.1|0
1638975760000|2021-12-08 15:02:40|12885.33|12885.33|12885.69|12885.69|12885.69|12885.69|12885.33|12885.33|0
1638975770000|2021-12-08 15:02:50|12885.33|12885.33|12885.33|12885.33|12885.33|12885.33|12885.33|12885.33|0
1638975780000|2021-12-08 15:03:00|12886.34|12886.34|12886.75|12886.75|12887.16|12887.16|12886.34|12886.34|0
1638975790000|2021-12-08 15:03:10|12885.74|12885.74|12885.33|12885.33|12885.74|12885.74|12885.33|12885.33|0
1638975820000|2021-12-08 15:03:40|12884.82|12884.82|12885.33|12885.33|12885.33|12885.33|12884.65|12884.65|0
1638975830000|2021-12-08 15:03:50|12885.73|12885.73|12886.25|12886.25|12886.25|12886.25|12885.73|12885.73|0
1638975840000|2021-12-08 15:04:00|12885.84|12885.84|12884.95|12884.95|12885.84|12885.84|12884.91|12884.91|0
1638975850000|2021-12-08 15:04:10|12884.68|12884.68|12884.68|12884.68|12884.68|12884.68|12884.68|12884.68|0
1638975860000|2021-12-08 15:04:20|12884.28|12884.28|12880.82|12880.82|12884.28|12884.28|12880.82|12880.82|0
1638975880000|2021-12-08 15:04:40|12880.9|12880.9|12881.35|12881.35|12881.35|12881.35|12880.9|12880.9|0
1638975890000|2021-12-08 15:04:50|12881|12881|12881.36|12881.36|12881.36|12881.36|12881|12881|0
1638975920000|2021-12-08 15:05:20|12881.14|12881.14|12881.14|12881.14|12881.14|12881.14|12881.14|12881.14|0
1638975930000|2021-12-08 15:05:30|12880.92|12880.92|12877.39|12877.39|12880.92|12880.92|12877.39|12877.39|0
1638975960000|2021-12-08 15:06:00|12880.93|12880.93|12881.92|12881.92|12881.92|12881.92|12880.69|12880.69|0
1638975970000|2021-12-08 15:06:10|12881.84|12881.84|12882.06|12882.06|12882.06|12882.06|12881.84|12881.84|0
1638975980000|2021-12-08 15:06:20|12882.47|12882.47|12881.23|12881.23|12882.47|12882.47|12881.23|12881.23|0
1638975990000|2021-12-08 15:06:30|12881.02|12881.02|12881.02|12881.02|12881.02|12881.02|12881.02|12881.02|0
1638976020000|2021-12-08 15:07:00|12881.1|12881.1|12881.1|12881.1|12881.1|12881.1|12881.1|12881.1|0
1638976030000|2021-12-08 15:07:10|12881.49|12881.49|12881.49|12881.49|12881.49|12881.49|12881.49|12881.49|0
1638976060000|2021-12-08 15:07:40|12881.32|12881.32|12881.75|12881.75|12881.75|12881.75|12881.32|12881.32|0
1638976070000|2021-12-08 15:07:50|12882.07|12882.07|12878.28|12878.28|12882.07|12882.07|12878.28|12878.28|0
1638976080000|2021-12-08 15:08:00|12877.05|12877.05|12874.85|12874.85|12877.05|12877.05|12873.62|12873.62|0
1638976090000|2021-12-08 15:08:10|12875.21|12875.21|12875.21|12875.21|12875.21|12875.21|12875.21|12875.21|0
1638976100000|2021-12-08 15:08:20|12874.94|12874.94|12874.94|12874.94|12874.94|12874.94|12874.94|12874.94|0
1638976120000|2021-12-08 15:08:40|12875.3|12875.3|12876.93|12876.93|12877.1|12877.1|12874.65|12874.65|0
1638976130000|2021-12-08 15:08:50|12875.92|12875.92|12875.92|12875.92|12875.92|12875.92|12875.92|12875.92|0
1638976140000|2021-12-08 15:09:00|12875.53|12875.53|12875.72|12875.72|12875.88|12875.88|12875.53|12875.53|0
1638976150000|2021-12-08 15:09:10|12874.49|12874.49|12875.43|12875.43|12875.43|12875.43|12874.49|12874.49|0
1638976170000|2021-12-08 15:09:30|12874.91|12874.91|12874.91|12874.91|12874.91|12874.91|12874.91|12874.91|0
1638976180000|2021-12-08 15:09:40|12876.92|12876.92|12878.51|12878.51|12878.51|12878.51|12876.92|12876.92|0
1638976190000|2021-12-08 15:09:50|12878.29|12878.29|12878.29|12878.29|12878.29|12878.29|12878.29|12878.29|0
1638976200000|2021-12-08 15:10:00|12877.06|12877.06|12878.47|12878.47|12878.47|12878.47|12876.82|12876.82|0
1638976210000|2021-12-08 15:10:10|12879.01|12879.01|12880.45|12880.45|12880.45|12880.45|12879.01|12879.01|0
1638976220000|2021-12-08 15:10:20|12880.62|12880.62|12880.84|12880.84|12880.84|12880.84|12880.62|12880.62|0
1638976230000|2021-12-08 15:10:30|12880.68|12880.68|12880.68|12880.68|12880.68|12880.68|12880.68|12880.68|0
1638976240000|2021-12-08 15:10:40|12879.67|12879.67|12878.63|12878.63|12879.67|12879.67|12878.63|12878.63|0
1638976250000|2021-12-08 15:10:50|12878.46|12878.46|12878.46|12878.46|12878.46|12878.46|12878.24|12878.24|0
1638976260000|2021-12-08 15:11:00|12876.22|12876.22|12874.37|12874.37|12876.22|12876.22|12874.37|12874.37|0
1638976270000|2021-12-08 15:11:10|12874.1|12874.1|12874.1|12874.1|12874.1|12874.1|12874.1|12874.1|0
1638976290000|2021-12-08 15:11:30|12875.33|12875.33|12875.33|12875.33|12875.33|12875.33|12875.33|12875.33|0
1638976310000|2021-12-08 15:11:50|12875.16|12875.16|12874.92|12874.92|12875.16|12875.16|12874.92|12874.92|0
1638976320000|2021-12-08 15:12:00|12874.57|12874.57|12874.73|12874.73|12874.73|12874.73|12874.57|12874.57|0
1638976330000|2021-12-08 15:12:10|12875.96|12875.96|12876.44|12876.44|12876.44|12876.44|12875.96|12875.96|0
1638976350000|2021-12-08 15:12:30|12876.03|12876.03|12876.03|12876.03|12876.03|12876.03|12876.03|12876.03|0
1638976370000|2021-12-08 15:12:50|12876.2|12876.2|12876.2|12876.2|12876.2|12876.2|12876.2|12876.2|0
1638976410000|2021-12-08 15:13:30|12876.42|12876.42|12876.42|12876.42|12876.42|12876.42|12876.42|12876.42|0
1638976420000|2021-12-08 15:13:40|12876.58|12876.58|12876.36|12876.36|12876.58|12876.58|12876.36|12876.36|0
1638976440000|2021-12-08 15:14:00|12876.77|12876.77|12874.76|12874.76|12876.77|12876.77|12874.76|12874.76|0
1638976450000|2021-12-08 15:14:10|12874.54|12874.54|12873.89|12873.89|12874.54|12874.54|12873.89|12873.89|0
1638976460000|2021-12-08 15:14:20|12874.9|12874.9|12874.18|12874.18|12874.9|12874.9|12874.18|12874.18|0
1638976470000|2021-12-08 15:14:30|12874.26|12874.26|12874.26|12874.26|12874.26|12874.26|12874.26|12874.26|0
1638976480000|2021-12-08 15:14:40|12875.27|12875.27|12878.21|12878.21|12878.21|12878.21|12875.19|12875.19|0
1638976490000|2021-12-08 15:14:50|12878.13|12878.13|12876.77|12876.77|12878.13|12878.13|12876.77|12876.77|0
1638976500000|2021-12-08 15:15:00|12876.55|12876.55|12876.55|12876.55|12876.55|12876.55|12876.14|12876.14|0
1638976510000|2021-12-08 15:15:10|12876.47|12876.47|12876.47|12876.47|12876.47|12876.47|12876.47|12876.47|0
1638976520000|2021-12-08 15:15:20|12876.69|12876.69|12876.69|12876.69|12876.69|12876.69|12876.69|12876.69|0
1638976560000|2021-12-08 15:16:00|12876.47|12876.47|12877|12877|12877|12877|12876.43|12876.43|0
1638976570000|2021-12-08 15:16:10|12877.24|12877.24|12877.24|12877.24|12877.24|12877.24|12877.24|12877.24|0
1638976580000|2021-12-08 15:16:20|12877.08|12877.08|12875.66|12875.66|12877.08|12877.08|12875.66|12875.66|0
1638976610000|2021-12-08 15:16:50|12875.74|12875.74|12872.74|12872.74|12875.74|12875.74|12872.74|12872.74|0
1638976620000|2021-12-08 15:17:00|12872.33|12872.33|12872.55|12872.55|12872.55|12872.55|12872.33|12872.33|0
1638976630000|2021-12-08 15:17:10|12872.76|12872.76|12872.76|12872.76|12872.76|12872.76|12872.76|12872.76|0
1638976640000|2021-12-08 15:17:20|12873.19|12873.19|12872.93|12872.93|12873.19|12873.19|12872.93|12872.93|0
1638976660000|2021-12-08 15:17:40|12873.28|12873.28|12873.45|12873.45|12873.45|12873.45|12873.28|12873.28|0
1638976670000|2021-12-08 15:17:50|12873.53|12873.53|12873.53|12873.53|12873.53|12873.53|12873.53|12873.53|0
1638976700000|2021-12-08 15:18:20|12871.52|12871.52|12871.17|12871.17|12871.52|12871.52|12871.17|12871.17|0
1638976710000|2021-12-08 15:18:30|12869.15|12869.15|12869.15|12869.15|12869.15|12869.15|12869.15|12869.15|0
1638976720000|2021-12-08 15:18:40|12868.98|12868.98|12870.21|12870.21|12870.21|12870.21|12868.98|12868.98|0
1638976730000|2021-12-08 15:18:50|12868.98|12868.98|12868.81|12868.81|12868.98|12868.98|12868.81|12868.81|0
1638976740000|2021-12-08 15:19:00|12870.04|12870.04|12868.81|12868.81|12870.04|12870.04|12868.81|12868.81|0
1638976750000|2021-12-08 15:19:10|12868.65|12868.65|12868.65|12868.65|12868.65|12868.65|12868.65|12868.65|0
1638976760000|2021-12-08 15:19:20|12868.3|12868.3|12868.3|12868.3|12868.3|12868.3|12868.3|12868.3|0
1638976770000|2021-12-08 15:19:30|12868.65|12868.65|12870.24|12870.24|12870.24|12870.24|12868.65|12868.65|0
1638976780000|2021-12-08 15:19:40|12869.42|12869.42|12869.42|12869.42|12869.42|12869.42|12869.42|12869.42|0
1638976800000|2021-12-08 15:20:00|12868.19|12868.19|12870.43|12870.43|12870.43|12870.43|12868.19|12868.19|0
1638976810000|2021-12-08 15:20:10|12870.6|12870.6|12870.81|12870.81|12870.81|12870.81|12870.6|12870.6|0
1638976820000|2021-12-08 15:20:20|12870.97|12870.97|12871.84|12871.84|12872.19|12872.19|12870.97|12870.97|0
1638976850000|2021-12-08 15:20:50|12870.83|12870.83|12870.83|12870.83|12870.83|12870.83|12870.83|12870.83|0
1638976880000|2021-12-08 15:21:20|12869.83|12869.83|12869.91|12869.91|12869.91|12869.91|12869.83|12869.83|0
1638976890000|2021-12-08 15:21:30|12870.06|12870.06|12870.06|12870.06|12870.06|12870.06|12870.06|12870.06|0
1638976910000|2021-12-08 15:21:50|12869.06|12869.06|12869.06|12869.06|12869.06|12869.06|12869.06|12869.06|0
1638976920000|2021-12-08 15:22:00|12869.01|12869.01|12868.8|12868.8|12869.01|12869.01|12868.8|12868.8|0
1638976940000|2021-12-08 15:22:20|12868.45|12868.45|12868.45|12868.45|12868.45|12868.45|12868.45|12868.45|0
1638976950000|2021-12-08 15:22:30|12864.98|12864.98|12866.21|12866.21|12867.44|12867.44|12864.98|12864.98|0
1638976960000|2021-12-08 15:22:40|12867.44|12867.44|12866.21|12866.21|12867.44|12867.44|12866.21|12866.21|0
1638976980000|2021-12-08 15:23:00|12866.04|12866.04|12866.04|12866.04|12866.04|12866.04|12866.04|12866.04|0
1638976990000|2021-12-08 15:23:10|12867.27|12867.27|12865.95|12865.95|12867.27|12867.27|12865.79|12865.79|0
1638977020000|2021-12-08 15:23:40|12867.96|12867.96|12867.96|12867.96|12867.96|12867.96|12867.96|12867.96|0
1638977040000|2021-12-08 15:24:00|12867.65|12867.65|12867.74|12867.74|12867.95|12867.95|12867.65|12867.65|0
1638977070000|2021-12-08 15:24:30|12867.66|12867.66|12868.74|12868.74|12868.74|12868.74|12867.66|12867.66|0
1638977090000|2021-12-08 15:24:50|12867.51|12867.51|12867.73|12867.73|12867.73|12867.73|12867.51|12867.51|0
1638977100000|2021-12-08 15:25:00|12865.72|12865.72|12865.7|12865.7|12865.87|12865.87|12865.7|12865.7|0
1638977110000|2021-12-08 15:25:10|12865.94|12865.94|12865.94|12865.94|12865.94|12865.94|12865.94|12865.94|0
1638977140000|2021-12-08 15:25:40|12866.26|12866.26|12866.21|12866.21|12866.26|12866.26|12866.21|12866.21|0
1638977160000|2021-12-08 15:26:00|12866.56|12866.56|12866.56|12866.56|12866.56|12866.56|12866.56|12866.56|0
1638977170000|2021-12-08 15:26:10|12866.73|12866.73|12866.73|12866.73|12866.73|12866.73|12866.73|12866.73|0
1638977180000|2021-12-08 15:26:20|12866.95|12866.95|12866.73|12866.73|12866.95|12866.95|12866.73|12866.73|0
1638977190000|2021-12-08 15:26:30|12867.96|12867.96|12866.79|12866.79|12867.96|12867.96|12866.79|12866.79|0
1638977200000|2021-12-08 15:26:40|12866.43|12866.43|12866.55|12866.55|12866.55|12866.55|12866.17|12866.17|0
1638977210000|2021-12-08 15:26:50|12865.32|12865.32|12865.32|12865.32|12865.32|12865.32|12865.32|12865.32|0
1638977220000|2021-12-08 15:27:00|12864.91|12864.91|12864.66|12864.66|12864.91|12864.91|12864.5|12864.5|0
1638977250000|2021-12-08 15:27:30|12862.65|12862.65|12863.28|12863.28|12863.28|12863.28|12862.05|12862.05|0
1638977290000|2021-12-08 15:28:10|12863.13|12863.13|12863.13|12863.13|12863.13|12863.13|12863.13|12863.13|0
1638977300000|2021-12-08 15:28:20|12863.2|12863.2|12863.2|12863.2|12863.2|12863.2|12863.2|12863.2|0
1638977310000|2021-12-08 15:28:30|12861.97|12861.97|12861.97|12861.97|12861.97|12861.97|12861.97|12861.97|0
1638977320000|2021-12-08 15:28:40|12861.8|12861.8|12862.34|12862.34|12863.57|12863.57|12861.8|12861.8|0
1638977330000|2021-12-08 15:28:50|12863.57|12863.57|12862.98|12862.98|12863.57|12863.57|12862.98|12862.98|0
1638977340000|2021-12-08 15:29:00|12862.9|12862.9|12859.04|12859.04|12862.9|12862.9|12859.04|12859.04|0
1638977350000|2021-12-08 15:29:10|12859.22|12859.22|12857.63|12857.63|12859.22|12859.22|12857.63|12857.63|0
1638977360000|2021-12-08 15:29:20|12857.88|12857.88|12857.13|12857.13|12857.88|12857.88|12857.13|12857.13|0
1638977370000|2021-12-08 15:29:30|12855.9|12855.9|12854.37|12854.37|12855.9|12855.9|12854.1|12854.1|0
1638977380000|2021-12-08 15:29:40|12854.21|12854.21|12854.56|12854.56|12854.56|12854.56|12854.21|12854.21|0
1638977400000|2021-12-08 15:30:00|12854.65|12854.65|12856.59|12856.59|12856.59|12856.59|12854.36|12854.36|0
1638977410000|2021-12-08 15:30:10|12856.33|12856.33|12858.66|12858.66|12858.66|12858.66|12856.33|12856.33|0
1638977420000|2021-12-08 15:30:20|12858.74|12858.74|12858.9|12858.9|12858.9|12858.9|12858.74|12858.74|0
1638977440000|2021-12-08 15:30:40|12858.58|12858.58|12858.42|12858.42|12858.58|12858.58|12858.42|12858.42|0
1638977450000|2021-12-08 15:30:50|12858.01|12858.01|12857.8|12857.8|12858.01|12858.01|12857.8|12857.8|0
1638977460000|2021-12-08 15:31:00|12857.96|12857.96|12857.96|12857.96|12857.96|12857.96|12857.96|12857.96|0
1638977510000|2021-12-08 15:31:50|12857.8|12857.8|12859.2|12859.2|12859.2|12859.2|12857.8|12857.8|0
1638977520000|2021-12-08 15:32:00|12860.56|12860.56|12861.38|12861.38|12861.38|12861.38|12860.56|12860.56|0
1638977540000|2021-12-08 15:32:20|12861.02|12861.02|12861.24|12861.24|12861.24|12861.24|12861.02|12861.02|0
1638977550000|2021-12-08 15:32:30|12860.83|12860.83|12861.07|12861.07|12861.07|12861.07|12860.83|12860.83|0
1638977570000|2021-12-08 15:32:50|12862.3|12862.3|12862.3|12862.3|12862.3|12862.3|12862.3|12862.3|0
1638977590000|2021-12-08 15:33:10|12862.52|12862.52|12862.73|12862.73|12862.73|12862.73|12862.52|12862.52|0
1638977620000|2021-12-08 15:33:40|12862.3|12862.3|12861.73|12861.73|12862.3|12862.3|12861.73|12861.73|0
1638977630000|2021-12-08 15:33:50|12861.32|12861.32|12861.64|12861.64|12861.64|12861.64|12861.32|12861.32|0
1638977640000|2021-12-08 15:34:00|12861.23|12861.23|12859.84|12859.84|12861.23|12861.23|12859.84|12859.84|0
1638977660000|2021-12-08 15:34:20|12859.92|12859.92|12859.08|12859.08|12859.92|12859.92|12859.08|12859.08|0
1638977670000|2021-12-08 15:34:30|12859|12859|12858.23|12858.23|12859|12859|12858.23|12858.23|0
1638977680000|2021-12-08 15:34:40|12858.02|12858.02|12857.56|12857.56|12858.02|12858.02|12857.56|12857.56|0
1638977690000|2021-12-08 15:34:50|12856.33|12856.33|12856.25|12856.25|12856.33|12856.33|12856.25|12856.25|0
1638977700000|2021-12-08 15:35:00|12855.9|12855.9|12856.06|12856.06|12856.06|12856.06|12855.9|12855.9|0
1638977710000|2021-12-08 15:35:10|12855.89|12855.89|12855.89|12855.89|12855.89|12855.89|12855.89|12855.89|0
1638977720000|2021-12-08 15:35:20|12855.48|12855.48|12852.29|12852.29|12855.48|12855.48|12852.29|12852.29|0
1638977740000|2021-12-08 15:35:40|12853.71|12853.71|12857.12|12857.12|12857.12|12857.12|12853.71|12853.71|0
1638977750000|2021-12-08 15:35:50|12857.2|12857.2|12857.2|12857.2|12857.2|12857.2|12857.2|12857.2|0
1638977770000|2021-12-08 15:36:10|12856.98|12856.98|12854.75|12854.75|12856.98|12856.98|12854.75|12854.75|0
1638977780000|2021-12-08 15:36:20|12854.34|12854.34|12851.69|12851.69|12854.34|12854.34|12851.62|12851.62|0
1638977790000|2021-12-08 15:36:30|12850.88|12850.88|12850.47|12850.47|12850.88|12850.88|12850.47|12850.47|0
1638977800000|2021-12-08 15:36:40|12850.66|12850.66|12851.24|12851.24|12851.24|12851.24|12850.66|12850.66|0
1638977810000|2021-12-08 15:36:50|12850.97|12850.97|12850.75|12850.75|12850.97|12850.97|12850.75|12850.75|0
1638977830000|2021-12-08 15:37:10|12850.58|12850.58|12850.58|12850.58|12850.58|12850.58|12850.58|12850.58|0
1638977850000|2021-12-08 15:37:30|12850.99|12850.99|12851.98|12851.98|12852|12852|12850.99|12850.99|0
1638977860000|2021-12-08 15:37:40|12853.21|12853.21|12853.44|12853.44|12853.44|12853.44|12853.21|12853.21|0
1638977870000|2021-12-08 15:37:50|12853.23|12853.23|12853.21|12853.21|12853.23|12853.23|12853.06|12853.06|0
1638977880000|2021-12-08 15:38:00|12852.21|12852.21|12851.8|12851.8|12852.21|12852.21|12851.8|12851.8|0
1638977890000|2021-12-08 15:38:10|12851.44|12851.44|12851.44|12851.44|12851.44|12851.44|12851.44|12851.44|0
1638977900000|2021-12-08 15:38:20|12852.45|12852.45|12852.45|12852.45|12852.45|12852.45|12852.45|12852.45|0
1638977920000|2021-12-08 15:38:40|12852.21|12852.21|12852.21|12852.21|12852.21|12852.21|12852.21|12852.21|0
1638977930000|2021-12-08 15:38:50|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|12852.04|0
1638977940000|2021-12-08 15:39:00|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|0
1638977950000|2021-12-08 15:39:10|12851.44|12851.44|12851.17|12851.17|12851.44|12851.44|12851.09|12851.09|0
1638977960000|2021-12-08 15:39:20|12851.33|12851.33|12852.32|12852.32|12852.32|12852.32|12851.09|12851.09|0
1638977980000|2021-12-08 15:39:40|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|0
1638978000000|2021-12-08 15:40:00|12852.38|12852.38|12851.49|12851.49|12852.38|12852.38|12851.49|12851.49|0
1638978020000|2021-12-08 15:40:20|12851.84|12851.84|12851.84|12851.84|12851.84|12851.84|12851.84|12851.84|0
1638978030000|2021-12-08 15:40:30|12852.25|12852.25|12852.47|12852.47|12852.47|12852.47|12852.25|12852.25|0
1638978050000|2021-12-08 15:40:50|12852.06|12852.06|12849.88|12849.88|12852.06|12852.06|12849.88|12849.88|0
1638978060000|2021-12-08 15:41:00|12848.64|12848.64|12848.8|12848.8|12848.8|12848.8|12848.53|12848.53|0
1638978070000|2021-12-08 15:41:10|12848.28|12848.28|12851.87|12851.87|12851.87|12851.87|12848.28|12848.28|0
1638978080000|2021-12-08 15:41:20|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|12851.66|0
1638978090000|2021-12-08 15:41:30|12851.3|12851.3|12851.3|12851.3|12851.3|12851.3|12851.3|12851.3|0
1638978110000|2021-12-08 15:41:50|12849.06|12849.06|12848.85|12848.85|12849.06|12849.06|12848.85|12848.85|0
1638978130000|2021-12-08 15:42:10|12848.9|12848.9|12848.9|12848.9|12848.9|12848.9|12848.9|12848.9|0
1638978150000|2021-12-08 15:42:30|12849.02|12849.02|12849.02|12849.02|12849.02|12849.02|12849.02|12849.02|0
1638978160000|2021-12-08 15:42:40|12849.14|12849.14|12848.92|12848.92|12849.14|12849.14|12848.92|12848.92|0
1638978180000|2021-12-08 15:43:00|12848.7|12848.7|12848.53|12848.53|12848.7|12848.7|12848.53|12848.53|0
1638978190000|2021-12-08 15:43:10|12848.27|12848.27|12846.33|12846.33|12848.27|12848.27|12846.27|12846.27|0
1638978200000|2021-12-08 15:43:20|12846.73|12846.73|12848.15|12848.15|12848.15|12848.15|12846.73|12846.73|0
1638978220000|2021-12-08 15:43:40|12847.98|12847.98|12847.98|12847.98|12847.98|12847.98|12847.98|12847.98|0
1638978230000|2021-12-08 15:43:50|12847.83|12847.83|12849.67|12849.67|12849.67|12849.67|12847.62|12847.62|0
1638978240000|2021-12-08 15:44:00|12849.43|12849.43|12849|12849|12849.43|12849.43|12849|12849|0
1638978250000|2021-12-08 15:44:10|12848.92|12848.92|12848.92|12848.92|12848.92|12848.92|12848.92|12848.92|0
1638978270000|2021-12-08 15:44:30|12848.77|12848.77|12848.77|12848.77|12848.77|12848.77|12848.77|12848.77|0
1638978280000|2021-12-08 15:44:40|12848.5|12848.5|12848.5|12848.5|12848.5|12848.5|12848.5|12848.5|0
1638978290000|2021-12-08 15:44:50|12848.67|12848.67|12848.67|12848.67|12848.67|12848.67|12848.67|12848.67|0
1638978300000|2021-12-08 15:45:00|12848.41|12848.41|12847.38|12847.38|12848.41|12848.41|12847.38|12847.38|0
1638978310000|2021-12-08 15:45:10|12847.6|12847.6|12847.75|12847.75|12847.75|12847.75|12847.6|12847.6|0
1638978320000|2021-12-08 15:45:20|12847.54|12847.54|12845.03|12845.03|12847.75|12847.75|12844.91|12844.91|0
1638978330000|2021-12-08 15:45:30|12845.25|12845.25|12845.25|12845.25|12845.25|12845.25|12845.25|12845.25|0
1638978340000|2021-12-08 15:45:40|12843.24|12843.24|12843.53|12843.53|12843.53|12843.53|12842.22|12842.22|0
1638978350000|2021-12-08 15:45:50|12843.61|12843.61|12843.61|12843.61|12843.61|12843.61|12843.61|12843.61|0
1638978360000|2021-12-08 15:46:00|12843.71|12843.71|12843.88|12843.88|12843.88|12843.88|12843.71|12843.71|0
1638978370000|2021-12-08 15:46:10|12843.66|12843.66|12843.66|12843.66|12843.66|12843.66|12843.66|12843.66|0
1638978390000|2021-12-08 15:46:30|12843.5|12843.5|12843.42|12843.42|12843.5|12843.5|12843.35|12843.35|0
1638978400000|2021-12-08 15:46:40|12843.26|12843.26|12842.45|12842.45|12843.26|12843.26|12842.45|12842.45|0
1638978420000|2021-12-08 15:47:00|12842.29|12842.29|12842.12|12842.12|12842.51|12842.51|12842.12|12842.12|0
1638978440000|2021-12-08 15:47:20|12841.95|12841.95|12841.95|12841.95|12841.95|12841.95|12841.95|12841.95|0
1638978460000|2021-12-08 15:47:40|12841.78|12841.78|12841.37|12841.37|12841.78|12841.78|12841.37|12841.37|0
1638978480000|2021-12-08 15:48:00|12841.02|12841.02|12840.85|12840.85|12841.02|12841.02|12840.85|12840.85|0
1638978490000|2021-12-08 15:48:10|12841|12841|12840.73|12840.73|12841|12841|12840.73|12840.73|0
1638978500000|2021-12-08 15:48:20|12840.88|12840.88|12842.74|12842.74|12842.74|12842.74|12840.73|12840.73|0
1638978520000|2021-12-08 15:48:40|12843.09|12843.09|12843.25|12843.25|12843.25|12843.25|12843.09|12843.09|0
1638978530000|2021-12-08 15:48:50|12843.42|12843.42|12843.06|12843.06|12843.42|12843.42|12843.06|12843.06|0
1638978540000|2021-12-08 15:49:00|12843.4|12843.4|12843.4|12843.4|12843.4|12843.4|12843.4|12843.4|0
1638978560000|2021-12-08 15:49:20|12844.41|12844.41|12844.41|12844.41|12844.41|12844.41|12844.41|12844.41|0
1638978570000|2021-12-08 15:49:30|12844.33|12844.33|12844.41|12844.41|12844.41|12844.41|12844.33|12844.33|0
1638978580000|2021-12-08 15:49:40|12844.77|12844.77|12844.98|12844.98|12844.98|12844.98|12844.77|12844.77|0
1638978590000|2021-12-08 15:49:50|12844.77|12844.77|12844.35|12844.35|12845.36|12845.36|12844.35|12844.35|0
1638978600000|2021-12-08 15:50:00|12844|12844|12844.26|12844.26|12844.26|12844.26|12844|12844|0
1638978610000|2021-12-08 15:50:10|12843.26|12843.26|12843.26|12843.26|12843.26|12843.26|12843.26|12843.26|0
1638978650000|2021-12-08 15:50:50|12842.25|12842.25|12842.25|12842.25|12842.25|12842.25|12842.25|12842.25|0
1638978660000|2021-12-08 15:51:00|12842.03|12842.03|12842.03|12842.03|12842.03|12842.03|12842.03|12842.03|0
1638978670000|2021-12-08 15:51:10|12841.77|12841.77|12842.28|12842.28|12842.28|12842.28|12841.77|12841.77|0
1638978680000|2021-12-08 15:51:20|12841.05|12841.05|12841.05|12841.05|12841.05|12841.05|12841.05|12841.05|0
1638978700000|2021-12-08 15:51:40|12840.94|12840.94|12842.05|12842.05|12842.05|12842.05|12840.82|12840.82|0
1638978710000|2021-12-08 15:51:50|12843.06|12843.06|12843.81|12843.81|12843.81|12843.81|12843.06|12843.06|0
1638978730000|2021-12-08 15:52:10|12843.92|12843.92|12844.04|12844.04|12844.04|12844.04|12843.92|12843.92|0
1638978740000|2021-12-08 15:52:20|12843.96|12843.96|12843.96|12843.96|12843.96|12843.96|12843.96|12843.96|0
1638978790000|2021-12-08 15:53:10|12844.01|12844.01|12844.13|12844.13|12844.13|12844.13|12844.01|12844.01|0
1638978810000|2021-12-08 15:53:30|12844.21|12844.21|12842.98|12842.98|12844.21|12844.21|12842.98|12842.98|0
1638978830000|2021-12-08 15:53:50|12842.76|12842.76|12842.54|12842.54|12842.76|12842.76|12842.54|12842.54|0
1638978840000|2021-12-08 15:54:00|12842.37|12842.37|12842.59|12842.59|12842.59|12842.59|12842.37|12842.37|0
1638978870000|2021-12-08 15:54:30|12842.94|12842.94|12843.95|12843.95|12843.95|12843.95|12842.94|12842.94|0
1638978900000|2021-12-08 15:55:00|12843.75|12843.75|12844.32|12844.32|12844.32|12844.32|12843.75|12843.75|0
1638978930000|2021-12-08 15:55:30|12844.67|12844.67|12844.26|12844.26|12844.67|12844.67|12844.26|12844.26|0
1638978940000|2021-12-08 15:55:40|12843.26|12843.26|12843.26|12843.26|12843.26|12843.26|12843.26|12843.26|0
1638978950000|2021-12-08 15:55:50|12842.03|12842.03|12842.03|12842.03|12842.03|12842.03|12842.03|12842.03|0
1638978960000|2021-12-08 15:56:00|12842.44|12842.44|12842.44|12842.44|12842.44|12842.44|12842.44|12842.44|0
1638978970000|2021-12-08 15:56:10|12842.22|12842.22|12842.22|12842.22|12842.22|12842.22|12842.22|12842.22|0
1638978990000|2021-12-08 15:56:30|12842.17|12842.17|12840.1|12840.1|12842.17|12842.17|12840.1|12840.1|0
1638979000000|2021-12-08 15:56:40|12839.74|12839.74|12839.74|12839.74|12839.74|12839.74|12839.74|12839.74|0
1638979010000|2021-12-08 15:56:50|12839.94|12839.94|12839.31|12839.31|12839.94|12839.94|12839.31|12839.31|0
1638979020000|2021-12-08 15:57:00|12839.52|12839.52|12839.93|12839.93|12839.93|12839.93|12839.52|12839.52|0
1638979050000|2021-12-08 15:57:30|12839.8|12839.8|12839.8|12839.8|12839.8|12839.8|12839.8|12839.8|0
1638979060000|2021-12-08 15:57:40|12839.44|12839.44|12839.3|12839.3|12839.44|12839.44|12839.3|12839.3|0
1638979080000|2021-12-08 15:58:00|12838.07|12838.07|12836.17|12836.17|12838.07|12838.07|12836.17|12836.17|0
1638979090000|2021-12-08 15:58:10|12836.6|12836.6|12836.6|12836.6|12836.6|12836.6|12836.6|12836.6|0
1638979100000|2021-12-08 15:58:20|12836.39|12836.39|12836.39|12836.39|12836.39|12836.39|12836.39|12836.39|0
1638979130000|2021-12-08 15:58:50|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|0
1638979150000|2021-12-08 15:59:10|12834.15|12834.15|12832.91|12832.91|12834.15|12834.15|12832.91|12832.91|0
1638979180000|2021-12-08 15:59:40|12832.77|12832.77|12832.38|12832.38|12832.77|12832.77|12832.38|12832.38|0
1638979190000|2021-12-08 15:59:50|12832.02|12832.02|12833.03|12833.03|12833.03|12833.03|12832.02|12832.02|0
1638979200000|2021-12-08 16:00:00|12833.11|12833.11|12833.29|12833.29|12833.29|12833.29|12833.06|12833.06|0
1638979210000|2021-12-08 16:00:10|12833.46|12833.46|12833.46|12833.46|12833.46|12833.46|12833.46|12833.46|0
1638979220000|2021-12-08 16:00:20|12833.82|12833.82|12833.99|12833.99|12833.99|12833.99|12833.82|12833.82|0
1638979230000|2021-12-08 16:00:30|12833.47|12833.47|12832.5|12832.5|12833.47|12833.47|12832.34|12832.34|0
1638979240000|2021-12-08 16:00:40|12832.34|12832.34|12832.34|12832.34|12832.34|12832.34|12832.34|12832.34|0
1638979250000|2021-12-08 16:00:50|12832.13|12832.13|12832.13|12832.13|12832.13|12832.13|12832.13|12832.13|0
1638979260000|2021-12-08 16:01:00|12832.33|12832.33|12832.3|12832.3|12832.33|12832.33|12832.13|12832.13|0
1638979270000|2021-12-08 16:01:10|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|0
1638979280000|2021-12-08 16:01:20|12831.37|12831.37|12830.77|12830.77|12831.37|12831.37|12830.77|12830.77|0
1638979290000|2021-12-08 16:01:30|12830.87|12830.87|12830.87|12830.87|12830.87|12830.87|12830.87|12830.87|0
1638979300000|2021-12-08 16:01:40|12830.77|12830.77|12829.55|12829.55|12830.77|12830.77|12829.55|12829.55|0
1638979310000|2021-12-08 16:01:50|12829.65|12829.65|12826.74|12826.74|12829.65|12829.65|12826.07|12826.07|0
1638979320000|2021-12-08 16:02:00|12826.47|12826.47|12826.47|12826.47|12826.47|12826.47|12826.47|12826.47|0
1638979330000|2021-12-08 16:02:10|12824.46|12824.46|12822.87|12822.87|12824.46|12824.46|12822.87|12822.87|0
1638979340000|2021-12-08 16:02:20|12823|12823|12822.4|12822.4|12823|12823|12822.4|12822.4|0
1638979360000|2021-12-08 16:02:40|12821.58|12821.58|12821.58|12821.58|12821.58|12821.58|12821.58|12821.58|0
1638979380000|2021-12-08 16:03:00|12821.81|12821.81|12821.81|12821.81|12821.81|12821.81|12821.81|12821.81|0
1638979400000|2021-12-08 16:03:20|12822.03|12822.03|12818.15|12818.15|12822.03|12822.03|12818.15|12818.15|0
1638979410000|2021-12-08 16:03:30|12818.3|12818.3|12818.38|12818.38|12818.38|12818.38|12818.3|12818.3|0
1638979420000|2021-12-08 16:03:40|12818.21|12818.21|12819.44|12819.44|12819.44|12819.44|12818.21|12818.21|0
1638979430000|2021-12-08 16:03:50|12819.53|12819.53|12819.77|12819.77|12819.77|12819.77|12819.53|12819.53|0
1638979440000|2021-12-08 16:04:00|12819.98|12819.98|12821.64|12821.64|12821.64|12821.64|12819.85|12819.85|0
1638979450000|2021-12-08 16:04:10|12821.68|12821.68|12821.7|12821.7|12821.7|12821.7|12821.48|12821.48|0
1638979460000|2021-12-08 16:04:20|12821.81|12821.81|12821.81|12821.81|12821.81|12821.81|12821.81|12821.81|0
1638979470000|2021-12-08 16:04:30|12821.29|12821.29|12821.44|12821.44|12821.44|12821.44|12821.29|12821.29|0
1638979480000|2021-12-08 16:04:40|12821.52|12821.52|12820.95|12820.95|12821.52|12821.52|12820.95|12820.95|0
1638979500000|2021-12-08 16:05:00|12820.83|12820.83|12820.83|12820.83|12820.83|12820.83|12820.83|12820.83|0
1638979520000|2021-12-08 16:05:20|12821|12821|12821|12821|12821|12821|12821|12821|0
1638979530000|2021-12-08 16:05:30|12821.22|12821.22|12821.45|12821.45|12821.45|12821.45|12821.22|12821.22|0
1638979540000|2021-12-08 16:05:40|12820.44|12820.44|12820.44|12820.44|12820.44|12820.44|12820.44|12820.44|0
1638979560000|2021-12-08 16:06:00|12820.6|12820.6|12819.31|12819.31|12820.76|12820.76|12819.31|12819.31|0
1638979570000|2021-12-08 16:06:10|12819.1|12819.1|12819.1|12819.1|12819.1|12819.1|12819.1|12819.1|0
1638979580000|2021-12-08 16:06:20|12820.33|12820.33|12817.77|12817.77|12820.33|12820.33|12817.77|12817.77|0
1638979590000|2021-12-08 16:06:30|12815.31|12815.31|12814.51|12814.51|12817.77|12817.77|12814.51|12814.51|0
1638979600000|2021-12-08 16:06:40|12814.37|12814.37|12814.24|12814.24|12814.37|12814.37|12814.24|12814.24|0
1638979610000|2021-12-08 16:06:50|12814.37|12814.37|12814.37|12814.37|12814.37|12814.37|12814.37|12814.37|0
1638979620000|2021-12-08 16:07:00|12815.61|12815.61|12815.61|12815.61|12815.61|12815.61|12815.44|12815.44|0
1638979630000|2021-12-08 16:07:10|12815.44|12815.44|12815.03|12815.03|12815.44|12815.44|12815.03|12815.03|0
1638979640000|2021-12-08 16:07:20|12814.79|12814.79|12814.88|12814.88|12814.88|12814.88|12814.66|12814.66|0
1638979650000|2021-12-08 16:07:30|12814.52|12814.52|12814.52|12814.52|12814.52|12814.52|12814.52|12814.52|0
1638979670000|2021-12-08 16:07:50|12814.67|12814.67|12814.67|12814.67|12814.67|12814.67|12814.67|12814.67|0
1638979680000|2021-12-08 16:08:00|12814.94|12814.94|12814.94|12814.94|12814.94|12814.94|12814.94|12814.94|0
1638979690000|2021-12-08 16:08:10|12814.68|12814.68|12814.68|12814.68|12814.68|12814.68|12814.68|12814.68|0
1638979700000|2021-12-08 16:08:20|12814.83|12814.83|12813.4|12813.4|12814.83|12814.83|12813.4|12813.4|0
1638979710000|2021-12-08 16:08:30|12813.23|12813.23|12812.55|12812.55|12813.23|12813.23|12812.55|12812.55|0
1638979720000|2021-12-08 16:08:40|12813.78|12813.78|12814.79|12814.79|12814.79|12814.79|12813.78|12813.78|0
1638979760000|2021-12-08 16:09:20|12814.66|12814.66|12814.87|12814.87|12814.87|12814.87|12814.66|12814.66|0
1638979770000|2021-12-08 16:09:30|12816.1|12816.1|12818.8|12818.8|12818.8|12818.8|12816.1|12816.1|0
1638979830000|2021-12-08 16:10:30|12818.63|12818.63|12818.83|12818.83|12818.83|12818.83|12818.63|12818.63|0
1638979850000|2021-12-08 16:10:50|12819.84|12819.84|12821.89|12821.89|12821.89|12821.89|12819.84|12819.84|0
1638979860000|2021-12-08 16:11:00|12822.89|12822.89|12823.06|12823.06|12823.06|12823.06|12822.89|12822.89|0
1638979880000|2021-12-08 16:11:20|12823.19|12823.19|12823.19|12823.19|12823.19|12823.19|12823.19|12823.19|0
1638979890000|2021-12-08 16:11:30|12822.94|12822.94|12822.94|12822.94|12822.94|12822.94|12822.94|12822.94|0
1638979900000|2021-12-08 16:11:40|12824.95|12824.95|12824.95|12824.95|12824.95|12824.95|12824.95|12824.95|0
1638979940000|2021-12-08 16:12:20|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|12824.64|0
1638979950000|2021-12-08 16:12:30|12824.86|12824.86|12825.07|12825.07|12825.07|12825.07|12824.86|12824.86|0
1638979960000|2021-12-08 16:12:40|12827.09|12827.09|12828.32|12828.32|12828.32|12828.32|12827.09|12827.09|0
1638979970000|2021-12-08 16:12:50|12828.83|12828.83|12829.87|12829.87|12829.87|12829.87|12828.83|12828.83|0
1638979980000|2021-12-08 16:13:00|12830.08|12830.08|12830.94|12830.94|12831.32|12831.32|12830.08|12830.08|0
1638979990000|2021-12-08 16:13:10|12830.79|12830.79|12830.79|12830.79|12830.79|12830.79|12830.71|12830.71|0
1638980000000|2021-12-08 16:13:20|12830.61|12830.61|12830.79|12830.79|12830.79|12830.79|12830.38|12830.38|0
1638980010000|2021-12-08 16:13:30|12830.94|12830.94|12833.18|12833.18|12833.18|12833.18|12830.94|12830.94|0
1638980020000|2021-12-08 16:13:40|12834.41|12834.41|12834.9|12834.9|12834.9|12834.9|12833.89|12833.89|0
1638980030000|2021-12-08 16:13:50|12834.75|12834.75|12834.75|12834.75|12834.75|12834.75|12834.75|12834.75|0
1638980040000|2021-12-08 16:14:00|12834.84|12834.84|12834.68|12834.68|12834.89|12834.89|12834.68|12834.68|0
1638980050000|2021-12-08 16:14:10|12834.58|12834.58|12835.87|12835.87|12836.01|12836.01|12834.58|12834.58|0
1638980060000|2021-12-08 16:14:20|12835.7|12835.7|12835.84|12835.84|12835.86|12835.86|12835.7|12835.7|0
1638980070000|2021-12-08 16:14:30|12835.58|12835.58|12835.53|12835.53|12835.58|12835.58|12835.53|12835.53|0
1638980080000|2021-12-08 16:14:40|12834.3|12834.3|12834.43|12834.43|12834.8|12834.8|12834.07|12834.07|0
1638980090000|2021-12-08 16:14:50|12836.44|12836.44|12836.6|12836.6|12837.12|12837.12|12836.44|12836.44|0
1638980100000|2021-12-08 16:15:00|12836.44|12836.44|12836.44|12836.44|12836.44|12836.44|12836.44|12836.44|0
1638980110000|2021-12-08 16:15:10|12834.43|12834.43|12833.5|12833.5|12834.43|12834.43|12833.43|12833.43|0
1638980120000|2021-12-08 16:15:20|12833.33|12833.33|12834.61|12834.61|12834.61|12834.61|12833.33|12833.33|0
1638980130000|2021-12-08 16:15:30|12834.35|12834.35|12834.48|12834.48|12834.48|12834.48|12834.35|12834.35|0
1638980140000|2021-12-08 16:15:40|12834.07|12834.07|12834.47|12834.47|12834.47|12834.47|12834.07|12834.07|0
1638980150000|2021-12-08 16:15:50|12834.26|12834.26|12834.47|12834.47|12834.47|12834.47|12834.26|12834.26|0
1638980160000|2021-12-08 16:16:00|12834.88|12834.88|12835.03|12835.03|12835.03|12835.03|12834.88|12834.88|0
1638980170000|2021-12-08 16:16:10|12834.88|12834.88|12834.52|12834.52|12834.88|12834.88|12834.52|12834.52|0
1638980180000|2021-12-08 16:16:20|12834.33|12834.33|12834.13|12834.13|12834.33|12834.33|12834.13|12834.13|0
1638980200000|2021-12-08 16:16:40|12833.91|12833.91|12833.32|12833.32|12833.91|12833.91|12833.32|12833.32|0
1638980220000|2021-12-08 16:17:00|12832.09|12832.09|12828.81|12828.81|12832.09|12832.09|12828.81|12828.81|0
1638980230000|2021-12-08 16:17:10|12828.29|12828.29|12828.08|12828.08|12828.29|12828.29|12828.08|12828.08|0
1638980240000|2021-12-08 16:17:20|12827.99|12827.99|12827.99|12827.99|12827.99|12827.99|12827.99|12827.99|0
1638980250000|2021-12-08 16:17:30|12828.16|12828.16|12828.37|12828.37|12828.37|12828.37|12828.16|12828.16|0
1638980280000|2021-12-08 16:18:00|12828.2|12828.2|12828.2|12828.2|12828.2|12828.2|12828.2|12828.2|0
1638980290000|2021-12-08 16:18:10|12829.21|12829.21|12829.36|12829.36|12829.36|12829.36|12829.09|12829.09|0
1638980310000|2021-12-08 16:18:30|12829.46|12829.46|12832.2|12832.2|12832.2|12832.2|12829.46|12829.46|0
1638980340000|2021-12-08 16:19:00|12833.2|12833.2|12833.2|12833.2|12833.2|12833.2|12833.2|12833.2|0
1638980350000|2021-12-08 16:19:10|12834.44|12834.44|12835.1|12835.1|12835.1|12835.1|12834.09|12834.09|0
1638980360000|2021-12-08 16:19:20|12836.33|12836.33|12838.45|12838.45|12838.62|12838.62|12836.33|12836.33|0
1638980370000|2021-12-08 16:19:30|12839.45|12839.45|12839.45|12839.45|12839.45|12839.45|12839.45|12839.45|0
1638980380000|2021-12-08 16:19:40|12839.27|12839.27|12838.03|12838.03|12839.27|12839.27|12838.03|12838.03|0
1638980390000|2021-12-08 16:19:50|12839.04|12839.04|12838.21|12838.21|12839.04|12839.04|12838.03|12838.03|0
1638980400000|2021-12-08 16:20:00|12837.8|12837.8|12837.42|12837.42|12837.85|12837.85|12837.42|12837.42|0
1638980410000|2021-12-08 16:20:10|12837.15|12837.15|12835.87|12835.87|12837.2|12837.2|12835.87|12835.87|0
1638980420000|2021-12-08 16:20:20|12835.78|12835.78|12836.4|12836.4|12836.78|12836.78|12835.78|12835.78|0
1638980430000|2021-12-08 16:20:30|12837.64|12837.64|12837.64|12837.64|12837.64|12837.64|12837.64|12837.64|0
1638980440000|2021-12-08 16:20:40|12837.72|12837.72|12837.72|12837.72|12837.72|12837.72|12837.72|12837.72|0
1638980450000|2021-12-08 16:20:50|12837.8|12837.8|12837.8|12837.8|12837.8|12837.8|12837.8|12837.8|0
1638980460000|2021-12-08 16:21:00|12837.97|12837.97|12838.52|12838.52|12839.09|12839.09|12837.92|12837.92|0
1638980470000|2021-12-08 16:21:10|12838.11|12838.11|12838.24|12838.24|12838.24|12838.24|12838.11|12838.11|0
1638980480000|2021-12-08 16:21:20|12837.01|12837.01|12837.7|12837.7|12837.7|12837.7|12836.07|12836.07|0
1638980490000|2021-12-08 16:21:30|12836.69|12836.69|12836.69|12836.69|12836.69|12836.69|12836.69|12836.69|0
1638980500000|2021-12-08 16:21:40|12837.7|12837.7|12838.74|12838.74|12838.93|12838.93|12837.7|12837.7|0
1638980510000|2021-12-08 16:21:50|12838.89|12838.89|12838.89|12838.89|12839.07|12839.07|12838.89|12838.89|0
1638980520000|2021-12-08 16:22:00|12838.46|12838.46|12838.38|12838.38|12838.46|12838.46|12838.38|12838.38|0
1638980530000|2021-12-08 16:22:10|12838.6|12838.6|12838.26|12838.26|12838.6|12838.6|12838.26|12838.26|0
1638980540000|2021-12-08 16:22:20|12838.1|12838.1|12837.67|12837.67|12838.1|12838.1|12837.67|12837.67|0
1638980550000|2021-12-08 16:22:30|12837.54|12837.54|12837.54|12837.54|12837.54|12837.54|12837.54|12837.54|0
1638980560000|2021-12-08 16:22:40|12837.75|12837.75|12837.75|12837.75|12837.75|12837.75|12837.75|12837.75|0
1638980570000|2021-12-08 16:22:50|12838.76|12838.76|12839|12839|12839|12839|12838.59|12838.59|0
1638980580000|2021-12-08 16:23:00|12840.23|12840.23|12840.4|12840.4|12840.4|12840.4|12840.23|12840.23|0
1638980590000|2021-12-08 16:23:10|12841.4|12841.4|12841.4|12841.4|12841.4|12841.4|12841.4|12841.4|0
1638980610000|2021-12-08 16:23:30|12841.25|12841.25|12841.25|12841.25|12841.25|12841.25|12841.25|12841.25|0
1638980620000|2021-12-08 16:23:40|12842.26|12842.26|12841.17|12841.17|12842.26|12842.26|12841.17|12841.17|0
1638980630000|2021-12-08 16:23:50|12840.95|12840.95|12842.7|12842.7|12842.7|12842.7|12840.95|12840.95|0
1638980640000|2021-12-08 16:24:00|12842.54|12842.54|12842.64|12842.64|12842.71|12842.71|12842.54|12842.54|0
1638980650000|2021-12-08 16:24:10|12842.77|12842.77|12842.6|12842.6|12842.77|12842.77|12842.6|12842.6|0
1638980660000|2021-12-08 16:24:20|12842.73|12842.73|12842.95|12842.95|12842.95|12842.95|12842.73|12842.73|0
1638980670000|2021-12-08 16:24:30|12843.96|12843.96|12843.96|12843.96|12843.96|12843.96|12843.96|12843.96|0
1638980690000|2021-12-08 16:24:50|12844.47|12844.47|12844.63|12844.63|12844.63|12844.63|12844.47|12844.47|0
1638980700000|2021-12-08 16:25:00|12844.98|12844.98|12842.74|12842.74|12846.21|12846.21|12842.74|12842.74|0
1638980710000|2021-12-08 16:25:10|12842.69|12842.69|12842.79|12842.79|12844.27|12844.27|12841.55|12841.55|0
1638980720000|2021-12-08 16:25:20|12843.79|12843.79|12842.53|12842.53|12843.94|12843.94|12842.53|12842.53|0
1638980730000|2021-12-08 16:25:30|12842.75|12842.75|12842.42|12842.42|12843.75|12843.75|12842.42|12842.42|0
1638980740000|2021-12-08 16:25:40|12842.83|12842.83|12841.36|12841.36|12843|12843|12841.36|12841.36|0
1638980750000|2021-12-08 16:25:50|12841.19|12841.19|12842.01|12842.01|12842.01|12842.01|12841.19|12841.19|0
1638980760000|2021-12-08 16:26:00|12842.09|12842.09|12842.22|12842.22|12843.09|12843.09|12842.09|12842.09|0
1638980780000|2021-12-08 16:26:20|12842.07|12842.07|12841.9|12841.9|12842.11|12842.11|12841.68|12841.68|0
1638980790000|2021-12-08 16:26:30|12841.68|12841.68|12840.84|12840.84|12842.07|12842.07|12840.84|12840.84|0
1638980800000|2021-12-08 16:26:40|12840.67|12840.67|12840.75|12840.75|12840.75|12840.75|12840.32|12840.32|0
1638980810000|2021-12-08 16:26:50|12840.39|12840.39|12837.25|12837.25|12840.39|12840.39|12837.25|12837.25|0
1638980820000|2021-12-08 16:27:00|12837.14|12837.14|12836.2|12836.2|12837.36|12837.36|12836.2|12836.2|0
1638980830000|2021-12-08 16:27:10|12835.98|12835.98|12835.57|12835.57|12835.98|12835.98|12835.41|12835.41|0
1638980840000|2021-12-08 16:27:20|12835.78|12835.78|12835.65|12835.65|12835.97|12835.97|12835.65|12835.65|0
1638980850000|2021-12-08 16:27:30|12834.84|12834.84|12833.61|12833.61|12834.84|12834.84|12833.61|12833.61|0
1638980860000|2021-12-08 16:27:40|12833.66|12833.66|12833.66|12833.66|12833.66|12833.66|12833.66|12833.66|0
1638980880000|2021-12-08 16:28:00|12834.66|12834.66|12834.88|12834.88|12834.88|12834.88|12834.66|12834.66|0
1638980890000|2021-12-08 16:28:10|12833.87|12833.87|12833.6|12833.6|12833.95|12833.95|12833.6|12833.6|0
1638980900000|2021-12-08 16:28:20|12833.44|12833.44|12833.49|12833.49|12833.49|12833.49|12833.34|12833.34|0
1638980910000|2021-12-08 16:28:30|12833.9|12833.9|12832.32|12832.32|12834.22|12834.22|12832.02|12832.02|0
1638980920000|2021-12-08 16:28:40|12832.25|12832.25|12833.26|12833.26|12833.26|12833.26|12832.25|12832.25|0
1638980930000|2021-12-08 16:28:50|12832.03|12832.03|12835.56|12835.56|12835.56|12835.56|12832.03|12832.03|0
1638980940000|2021-12-08 16:29:00|12834.33|12834.33|12834.33|12834.33|12834.33|12834.33|12834.33|12834.33|0
1638980950000|2021-12-08 16:29:10|12835.39|12835.39|12835.39|12835.39|12835.39|12835.39|12835.39|12835.39|0
1638980960000|2021-12-08 16:29:20|12835.56|12835.56|12834.06|12834.06|12835.56|12835.56|12833.01|12833.01|0
1638980970000|2021-12-08 16:29:30|12833.63|12833.63|12836|12836|12836|12836|12833.63|12833.63|0
1638980980000|2021-12-08 16:29:40|12834.5|12834.5|12834.16|12834.16|12834.5|12834.5|12833.77|12833.77|0
1638980990000|2021-12-08 16:29:50|12833.99|12833.99|12833.16|12833.16|12834.98|12834.98|12831.67|12831.67|0
1639037700000|2021-12-09 08:15:00|12928.72|12928.72|12926.62|12926.62|12928.72|12928.72|12926.62|12926.62|0
1639037710000|2021-12-09 08:15:10|12927.85|12927.85|12928.85|12928.85|12928.85|12928.85|12927.85|12927.85|0
1639037720000|2021-12-09 08:15:20|12928.72|12928.72|12929.58|12929.58|12929.58|12929.58|12928.72|12928.72|0
1639037730000|2021-12-09 08:15:30|12929.17|12929.17|12923.46|12923.46|12929.17|12929.17|12923.46|12923.46|0
1639037740000|2021-12-09 08:15:40|12924.47|12924.47|12924.46|12924.46|12924.47|12924.47|12923.4|12923.4|0
1639037750000|2021-12-09 08:15:50|12924.73|12924.73|12924.73|12924.73|12924.73|12924.73|12924.73|12924.73|0
1639037760000|2021-12-09 08:16:00|12924.6|12924.6|12924.46|12924.46|12924.6|12924.6|12924.46|12924.46|0
1639037770000|2021-12-09 08:16:10|12925.7|12925.7|12924.97|12924.97|12925.7|12925.7|12924.97|12924.97|0
1639037780000|2021-12-09 08:16:20|12927.43|12927.43|12927.56|12927.56|12927.56|12927.56|12927.43|12927.43|0
1639037790000|2021-12-09 08:16:30|12929.39|12929.39|12929.58|12929.58|12930.39|12930.39|12929.39|12929.39|0
1639037810000|2021-12-09 08:16:50|12929.17|12929.17|12929.17|12929.17|12929.17|12929.17|12929.17|12929.17|0
1639037820000|2021-12-09 08:17:00|12929.95|12929.95|12928.66|12928.66|12929.95|12929.95|12928.66|12928.66|0
1639037840000|2021-12-09 08:17:20|12927.98|12927.98|12927.98|12927.98|12927.98|12927.98|12927.98|12927.98|0
1639037850000|2021-12-09 08:17:30|12929.21|12929.21|12929.21|12929.21|12929.21|12929.21|12929.21|12929.21|0
1639037860000|2021-12-09 08:17:40|12933.64|12933.64|12932.98|12932.98|12937.33|12937.33|12932.98|12932.98|0
1639037880000|2021-12-09 08:18:00|12933.98|12933.98|12933.8|12933.8|12934.04|12934.04|12933.8|12933.8|0
1639037890000|2021-12-09 08:18:10|12933.16|12933.16|12933.16|12933.16|12933.16|12933.16|12933.16|12933.16|0
1639037900000|2021-12-09 08:18:20|12934.23|12934.23|12934.01|12934.01|12934.23|12934.23|12934.01|12934.01|0
1639037910000|2021-12-09 08:18:30|12928.98|12928.98|12927.4|12927.4|12928.98|12928.98|12927.4|12927.4|0
1639037920000|2021-12-09 08:18:40|12927.61|12927.61|12929.84|12929.84|12929.84|12929.84|12927.61|12927.61|0
1639037930000|2021-12-09 08:18:50|12927.38|12927.38|12927.77|12927.77|12927.77|12927.77|12927.38|12927.38|0
1639037940000|2021-12-09 08:19:00|12930.12|12930.12|12932.86|12932.86|12932.86|12932.86|12930.12|12930.12|0
1639037950000|2021-12-09 08:19:10|12933.17|12933.17|12932.17|12932.17|12933.17|12933.17|12932.17|12932.17|0
1639037960000|2021-12-09 08:19:20|12931.84|12931.84|12931.84|12931.84|12931.84|12931.84|12931.84|12931.84|0
1639038000000|2021-12-09 08:20:00|12932.84|12932.84|12930.83|12930.83|12932.84|12932.84|12930.83|12930.83|0
1639038010000|2021-12-09 08:20:10|12931.69|12931.69|12932.31|12932.31|12932.31|12932.31|12930.82|12930.82|0
1639038030000|2021-12-09 08:20:30|12932.52|12932.52|12937.45|12937.45|12937.45|12937.45|12932.52|12932.52|0
1639038040000|2021-12-09 08:20:40|12938.45|12938.45|12938.45|12938.45|12938.45|12938.45|12938.45|12938.45|0
1639038050000|2021-12-09 08:20:50|12937.22|12937.22|12937.22|12937.22|12937.22|12937.22|12937.22|12937.22|0
1639038060000|2021-12-09 08:21:00|12937.3|12937.3|12936.82|12936.82|12937.3|12937.3|12936.82|12936.82|0
1639038080000|2021-12-09 08:21:20|12937.04|12937.04|12938.05|12938.05|12938.05|12938.05|12937.04|12937.04|0
1639038090000|2021-12-09 08:21:30|12937.61|12937.61|12933.92|12933.92|12937.61|12937.61|12933.92|12933.92|0
1639038100000|2021-12-09 08:21:40|12933.4|12933.4|12926.62|12926.62|12933.4|12933.4|12926.62|12926.62|0
1639038110000|2021-12-09 08:21:50|12926.1|12926.1|12923.64|12923.64|12926.1|12926.1|12923.64|12923.64|0
1639038120000|2021-12-09 08:22:00|12922.93|12922.93|12922.7|12922.7|12922.93|12922.93|12921.7|12921.7|0
1639038130000|2021-12-09 08:22:10|12922.55|12922.55|12922.55|12922.55|12922.55|12922.55|12922.55|12922.55|0
1639038140000|2021-12-09 08:22:20|12921.54|12921.54|12921.54|12921.54|12921.54|12921.54|12921.54|12921.54|0
1639038170000|2021-12-09 08:22:50|12922.77|12922.77|12921.85|12921.85|12922.77|12922.77|12921.85|12921.85|0
1639038180000|2021-12-09 08:23:00|12920.84|12920.84|12926.59|12926.59|12926.59|12926.59|12920.84|12920.84|0
1639038190000|2021-12-09 08:23:10|12928.6|12928.6|12928.6|12928.6|12928.6|12928.6|12928.6|12928.6|0
1639038200000|2021-12-09 08:23:20|12930.35|12930.35|12930.35|12930.35|12930.35|12930.35|12930.35|12930.35|0
1639038220000|2021-12-09 08:23:40|12930.86|12930.86|12931.87|12931.87|12931.87|12931.87|12930.86|12930.86|0
1639038230000|2021-12-09 08:23:50|12932.28|12932.28|12931.87|12931.87|12932.28|12932.28|12931.87|12931.87|0
1639038250000|2021-12-09 08:24:10|12932.51|12932.51|12932.51|12932.51|12932.51|12932.51|12932.51|12932.51|0
1639038270000|2021-12-09 08:24:30|12932.73|12932.73|12931.39|12931.39|12932.73|12932.73|12931.39|12931.39|0
1639038280000|2021-12-09 08:24:40|12936.09|12936.09|12935.66|12935.66|12936.9|12936.9|12935.66|12935.66|0
1639038290000|2021-12-09 08:24:50|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|0
1639038300000|2021-12-09 08:25:00|12939.42|12939.42|12939.42|12939.42|12939.42|12939.42|12939.42|12939.42|0
1639038310000|2021-12-09 08:25:10|12937.41|12937.41|12937.41|12937.41|12937.41|12937.41|12937.41|12937.41|0
1639038320000|2021-12-09 08:25:20|12936.4|12936.4|12936.4|12936.4|12936.4|12936.4|12936.4|12936.4|0
1639038330000|2021-12-09 08:25:30|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|0
1639038350000|2021-12-09 08:25:50|12933.39|12933.39|12933.39|12933.39|12933.39|12933.39|12933.39|12933.39|0
1639038360000|2021-12-09 08:26:00|12934.39|12934.39|12932.15|12932.15|12934.39|12934.39|12932.15|12932.15|0
1639038370000|2021-12-09 08:26:10|12934.17|12934.17|12934.17|12934.17|12934.17|12934.17|12934.17|12934.17|0
1639038410000|2021-12-09 08:26:50|12932.53|12932.53|12932.53|12932.53|12932.53|12932.53|12932.53|12932.53|0
1639038420000|2021-12-09 08:27:00|12932.27|12932.27|12932.27|12932.27|12932.27|12932.27|12932.27|12932.27|0
1639038430000|2021-12-09 08:27:10|12933.08|12933.08|12933.08|12933.08|12933.08|12933.08|12933.08|12933.08|0
1639038450000|2021-12-09 08:27:30|12930.62|12930.62|12930.62|12930.62|12930.62|12930.62|12930.62|12930.62|0
1639038460000|2021-12-09 08:27:40|12929.67|12929.67|12929.24|12929.24|12929.67|12929.67|12929.24|12929.24|0
1639038490000|2021-12-09 08:28:10|12929.45|12929.45|12929.45|12929.45|12929.45|12929.45|12929.45|12929.45|0
1639038520000|2021-12-09 08:28:40|12929.28|12929.28|12929.28|12929.28|12929.28|12929.28|12929.28|12929.28|0
1639038530000|2021-12-09 08:28:50|12929.69|12929.69|12929.28|12929.28|12929.69|12929.69|12929.28|12929.28|0
1639038540000|2021-12-09 08:29:00|12930.35|12930.35|12932.36|12932.36|12932.36|12932.36|12930.35|12930.35|0
1639038560000|2021-12-09 08:29:20|12932.02|12932.02|12932.02|12932.02|12932.02|12932.02|12932.02|12932.02|0
1639038570000|2021-12-09 08:29:30|12932.73|12932.73|12931.32|12931.32|12932.73|12932.73|12931.32|12931.32|0
1639038590000|2021-12-09 08:29:50|12932.32|12932.32|12932.32|12932.32|12932.32|12932.32|12932.32|12932.32|0
1639038600000|2021-12-09 08:30:00|12931.61|12931.61|12929.71|12929.71|12931.61|12931.61|12928.47|12928.47|0
1639038610000|2021-12-09 08:30:10|12930.18|12930.18|12930.18|12930.18|12930.18|12930.18|12930.18|12930.18|0
1639038650000|2021-12-09 08:30:50|12930.7|12930.7|12931.21|12931.21|12931.21|12931.21|12930.7|12930.7|0
1639038660000|2021-12-09 08:31:00|12928.2|12928.2|12928.2|12928.2|12928.2|12928.2|12928.2|12928.2|0
1639038670000|2021-12-09 08:31:10|12927.19|12927.19|12927.19|12927.19|12927.19|12927.19|12927.19|12927.19|0
1639038680000|2021-12-09 08:31:20|12927.06|12927.06|12927.06|12927.06|12927.06|12927.06|12927.06|12927.06|0
1639038700000|2021-12-09 08:31:40|12927.43|12927.43|12927.25|12927.25|12927.43|12927.43|12927.25|12927.25|0
1639038720000|2021-12-09 08:32:00|12927.06|12927.06|12926.11|12926.11|12927.06|12927.06|12926.11|12926.11|0
1639038750000|2021-12-09 08:32:30|12927.12|12927.12|12927.93|12927.93|12927.93|12927.93|12927.12|12927.12|0
1639038760000|2021-12-09 08:32:40|12928.94|12928.94|12930.37|12930.37|12930.37|12930.37|12928.94|12928.94|0
1639038780000|2021-12-09 08:33:00|12930.52|12930.52|12930.52|12930.52|12930.7|12930.7|12930.35|12930.35|0
1639038790000|2021-12-09 08:33:10|12930.87|12930.87|12930.87|12930.87|12930.87|12930.87|12930.87|12930.87|0
1639038800000|2021-12-09 08:33:20|12931.04|12931.04|12931.04|12931.04|12931.04|12931.04|12931.04|12931.04|0
1639038810000|2021-12-09 08:33:30|12931.45|12931.45|12933.53|12933.53|12933.53|12933.53|12931.45|12931.45|0
1639038820000|2021-12-09 08:33:40|12934.76|12934.76|12940.57|12940.57|12940.57|12940.57|12934.55|12934.55|0
1639038840000|2021-12-09 08:34:00|12940.98|12940.98|12940.98|12940.98|12940.98|12940.98|12940.98|12940.98|0
1639038850000|2021-12-09 08:34:10|12939.75|12939.75|12940.98|12940.98|12940.98|12940.98|12939.75|12939.75|0
1639038860000|2021-12-09 08:34:20|12941.15|12941.15|12941.32|12941.32|12941.32|12941.32|12941.15|12941.15|0
1639038880000|2021-12-09 08:34:40|12941.1|12941.1|12940.59|12940.59|12941.1|12941.1|12940.59|12940.59|0
1639038890000|2021-12-09 08:34:50|12939.36|12939.36|12939.36|12939.36|12939.36|12939.36|12939.36|12939.36|0
1639038900000|2021-12-09 08:35:00|12938.92|12938.92|12938.92|12938.92|12938.92|12938.92|12938.92|12938.92|0
1639038950000|2021-12-09 08:35:50|12940.15|12940.15|12940.15|12940.15|12940.15|12940.15|12940.15|12940.15|0
1639038970000|2021-12-09 08:36:10|12939.15|12939.15|12939.15|12939.15|12939.15|12939.15|12939.15|12939.15|0
1639038990000|2021-12-09 08:36:30|12938.93|12938.93|12938.93|12938.93|12938.93|12938.93|12938.93|12938.93|0
1639039000000|2021-12-09 08:36:40|12939.89|12939.89|12939.89|12939.89|12939.89|12939.89|12939.89|12939.89|0
1639039010000|2021-12-09 08:36:50|12940.61|12940.61|12940.61|12940.61|12940.61|12940.61|12940.61|12940.61|0
1639039020000|2021-12-09 08:37:00|12940.3|12940.3|12941.31|12941.31|12941.31|12941.31|12940.3|12940.3|0
1639039030000|2021-12-09 08:37:10|12941.09|12941.09|12940.61|12940.61|12941.09|12941.09|12940.61|12940.61|0
1639039040000|2021-12-09 08:37:20|12940.97|12940.97|12938.51|12938.51|12940.97|12940.97|12938.51|12938.51|0
1639039050000|2021-12-09 08:37:30|12939.74|12939.74|12939.74|12939.74|12939.74|12939.74|12939.74|12939.74|0
1639039060000|2021-12-09 08:37:40|12939.56|12939.56|12939.56|12939.56|12939.56|12939.56|12939.56|12939.56|0
1639039070000|2021-12-09 08:37:50|12940.8|12940.8|12939.56|12939.56|12940.8|12940.8|12939.56|12939.56|0
1639039080000|2021-12-09 08:38:00|12939.35|12939.35|12939.35|12939.35|12939.35|12939.35|12939.35|12939.35|0
1639039140000|2021-12-09 08:39:00|12939.76|12939.76|12939.76|12939.76|12939.76|12939.76|12939.76|12939.76|0
1639039150000|2021-12-09 08:39:10|12937.75|12937.75|12936.08|12936.08|12938.09|12938.09|12936.08|12936.08|0
1639039160000|2021-12-09 08:39:20|12933.62|12933.62|12933.62|12933.62|12933.62|12933.62|12933.62|12933.62|0
1639039170000|2021-12-09 08:39:30|12934.05|12934.05|12934.05|12934.05|12934.05|12934.05|12934.05|12934.05|0
1639039180000|2021-12-09 08:39:40|12933.88|12933.88|12933.88|12933.88|12933.88|12933.88|12933.88|12933.88|0
1639039190000|2021-12-09 08:39:50|12932.64|12932.64|12932.64|12932.64|12932.64|12932.64|12932.64|12932.64|0
1639039200000|2021-12-09 08:40:00|12932.81|12932.81|12933.21|12933.21|12933.21|12933.21|12932.81|12932.81|0
1639039240000|2021-12-09 08:40:40|12932.5|12932.5|12928.63|12928.63|12932.5|12932.5|12928.63|12928.63|0
1639039250000|2021-12-09 08:40:50|12931.09|12931.09|12931.09|12931.09|12931.09|12931.09|12931.09|12931.09|0
1639039260000|2021-12-09 08:41:00|12932.09|12932.09|12932.47|12932.47|12932.47|12932.47|12932.09|12932.09|0
1639039280000|2021-12-09 08:41:20|12931.24|12931.24|12931.24|12931.24|12931.24|12931.24|12931.24|12931.24|0
1639039300000|2021-12-09 08:41:40|12931.2|12931.2|12931.61|12931.61|12931.61|12931.61|12931.2|12931.2|0
1639039310000|2021-12-09 08:41:50|12931.4|12931.4|12931.4|12931.4|12931.4|12931.4|12931.4|12931.4|0
1639039320000|2021-12-09 08:42:00|12930.61|12930.61|12930.61|12930.61|12930.61|12930.61|12930.61|12930.61|0
1639039330000|2021-12-09 08:42:10|12931.04|12931.04|12930.56|12930.56|12931.04|12931.04|12930.56|12930.56|0
1639039350000|2021-12-09 08:42:30|12932.57|12932.57|12932.57|12932.57|12932.57|12932.57|12932.57|12932.57|0
1639039360000|2021-12-09 08:42:40|12932.4|12932.4|12932.57|12932.57|12932.57|12932.57|12932.4|12932.4|0
1639039370000|2021-12-09 08:42:50|12931.34|12931.34|12932.57|12932.57|12932.57|12932.57|12931.34|12931.34|0
1639039380000|2021-12-09 08:43:00|12932.04|12932.04|12932.04|12932.04|12932.04|12932.04|12932.04|12932.04|0
1639039390000|2021-12-09 08:43:10|12932.77|12932.77|12932.53|12932.53|12932.77|12932.77|12932.53|12932.53|0
1639039410000|2021-12-09 08:43:30|12932.69|12932.69|12932.69|12932.69|12932.69|12932.69|12932.69|12932.69|0
1639039420000|2021-12-09 08:43:40|12933.7|12933.7|12933.7|12933.7|12933.7|12933.7|12933.7|12933.7|0
1639039440000|2021-12-09 08:44:00|12934.05|12934.05|12933.34|12933.34|12934.05|12934.05|12933.34|12933.34|0
1639039460000|2021-12-09 08:44:20|12934.34|12934.34|12935.35|12935.35|12935.35|12935.35|12934.34|12934.34|0
1639039470000|2021-12-09 08:44:30|12935.87|12935.87|12938.85|12938.85|12938.85|12938.85|12935.87|12935.87|0
1639039480000|2021-12-09 08:44:40|12939.22|12939.22|12939.22|12939.22|12939.22|12939.22|12939.22|12939.22|0
1639039500000|2021-12-09 08:45:00|12941.68|12941.68|12941.68|12941.68|12941.68|12941.68|12941.68|12941.68|0
1639039510000|2021-12-09 08:45:10|12942.5|12942.5|12942.5|12942.5|12942.5|12942.5|12942.5|12942.5|0
1639039520000|2021-12-09 08:45:20|12941.27|12941.27|12943.93|12943.93|12943.93|12943.93|12940.69|12940.69|0
1639039530000|2021-12-09 08:45:30|12944.12|12944.12|12942.11|12942.11|12944.12|12944.12|12942.11|12942.11|0
1639039540000|2021-12-09 08:45:40|12940.87|12940.87|12940.87|12940.87|12940.87|12940.87|12940.87|12940.87|0
1639039560000|2021-12-09 08:46:00|12940.72|12940.72|12942.06|12942.06|12942.06|12942.06|12940.72|12940.72|0
1639039580000|2021-12-09 08:46:20|12941.49|12941.49|12941.49|12941.49|12941.49|12941.49|12941.49|12941.49|0
1639039610000|2021-12-09 08:46:50|12939.48|12939.48|12943.61|12943.61|12943.61|12943.61|12939.48|12939.48|0
1639039630000|2021-12-09 08:47:10|12944.61|12944.61|12944.61|12944.61|12944.61|12944.61|12944.61|12944.61|0
1639039650000|2021-12-09 08:47:30|12943.38|12943.38|12943.38|12943.38|12943.38|12943.38|12943.38|12943.38|0
1639039680000|2021-12-09 08:48:00|12945.4|12945.4|12945.4|12945.4|12945.4|12945.4|12945.4|12945.4|0
1639039690000|2021-12-09 08:48:10|12945.8|12945.8|12947.2|12947.2|12947.2|12947.2|12945.8|12945.8|0
1639039710000|2021-12-09 08:48:30|12947.72|12947.72|12950.51|12950.51|12950.51|12950.51|12947.72|12947.72|0
1639039730000|2021-12-09 08:48:50|12952.97|12952.97|12952.97|12952.97|12952.97|12952.97|12952.97|12952.97|0
1639039740000|2021-12-09 08:49:00|12953.1|12953.1|12953.1|12953.1|12953.1|12953.1|12953.1|12953.1|0
1639039780000|2021-12-09 08:49:40|12952.09|12952.09|12951.92|12951.92|12952.09|12952.09|12951.92|12951.92|0
1639039790000|2021-12-09 08:49:50|12952.16|12952.16|12952.16|12952.16|12952.16|12952.16|12952.16|12952.16|0
1639039810000|2021-12-09 08:50:10|12950.15|12950.15|12947.49|12947.49|12950.15|12950.15|12947.03|12947.03|0
1639039820000|2021-12-09 08:50:20|12946.67|12946.67|12946.24|12946.24|12946.67|12946.67|12946.24|12946.24|0
1639039830000|2021-12-09 08:50:30|12946.85|12946.85|12945.52|12945.52|12946.9|12946.9|12944.91|12944.91|0
1639039840000|2021-12-09 08:50:40|12945.3|12945.3|12945.3|12945.3|12945.3|12945.3|12945.3|12945.3|0
1639039850000|2021-12-09 08:50:50|12945.25|12945.25|12944.84|12944.84|12945.56|12945.56|12944.84|12944.84|0
1639039870000|2021-12-09 08:51:10|12944.63|12944.63|12946.08|12946.08|12946.08|12946.08|12944.63|12944.63|0
1639039880000|2021-12-09 08:51:20|12945.86|12945.86|12945.52|12945.52|12945.86|12945.86|12945.52|12945.52|0
1639039890000|2021-12-09 08:51:30|12946.75|12946.75|12946.58|12946.58|12946.75|12946.75|12946.58|12946.58|0
1639039900000|2021-12-09 08:51:40|12946.63|12946.63|12946.63|12946.63|12946.63|12946.63|12946.63|12946.63|0
1639039910000|2021-12-09 08:51:50|12946.58|12946.58|12946.58|12946.58|12946.58|12946.58|12946.58|12946.58|0
1639039920000|2021-12-09 08:52:00|12946.45|12946.45|12946.32|12946.32|12946.45|12946.45|12946.32|12946.32|0
1639039930000|2021-12-09 08:52:10|12947.08|12947.08|12947.08|12947.08|12947.08|12947.08|12947.08|12947.08|0
1639039960000|2021-12-09 08:52:40|12946.73|12946.73|12947.43|12947.43|12947.43|12947.43|12946.73|12946.73|0
1639039980000|2021-12-09 08:53:00|12948.25|12948.25|12948.3|12948.3|12948.3|12948.3|12947.3|12947.3|0
1639039990000|2021-12-09 08:53:10|12948.97|12948.97|12949.43|12949.43|12949.43|12949.43|12948.97|12948.97|0
1639040000000|2021-12-09 08:53:20|12949.63|12949.63|12949.46|12949.46|12949.63|12949.63|12949.46|12949.46|0
1639040010000|2021-12-09 08:53:30|12949.76|12949.76|12950.7|12950.7|12950.7|12950.7|12949.76|12949.76|0
1639040020000|2021-12-09 08:53:40|12949.48|12949.48|12948.67|12948.67|12949.68|12949.68|12948.67|12948.67|0
1639040030000|2021-12-09 08:53:50|12949.68|12949.68|12949.68|12949.68|12949.68|12949.68|12949.68|12949.68|0
1639040040000|2021-12-09 08:54:00|12949.51|12949.51|12949.68|12949.68|12949.68|12949.68|12949.51|12949.51|0
1639040060000|2021-12-09 08:54:20|12948.67|12948.67|12947.44|12947.44|12948.67|12948.67|12947.44|12947.44|0
1639040070000|2021-12-09 08:54:30|12948.67|12948.67|12948.67|12948.67|12948.67|12948.67|12948.67|12948.67|0
1639040080000|2021-12-09 08:54:40|12947.67|12947.67|12947.67|12947.67|12947.67|12947.67|12947.67|12947.67|0
1639040130000|2021-12-09 08:55:30|12947.51|12947.51|12947.51|12947.51|12947.51|12947.51|12947.51|12947.51|0
1639040150000|2021-12-09 08:55:50|12948.52|12948.52|12947.51|12947.51|12948.52|12948.52|12947.51|12947.51|0
1639040160000|2021-12-09 08:56:00|12949.97|12949.97|12950.33|12950.33|12950.33|12950.33|12949.97|12949.97|0
1639040170000|2021-12-09 08:56:10|12950.68|12950.68|12951.07|12951.07|12951.2|12951.2|12950.68|12950.68|0
1639040190000|2021-12-09 08:56:30|12955.17|12955.17|12955.17|12955.17|12955.17|12955.17|12955.17|12955.17|0
1639040210000|2021-12-09 08:56:50|12955.88|12955.88|12958.3|12958.3|12958.3|12958.3|12955.88|12955.88|0
1639040220000|2021-12-09 08:57:00|12957.89|12957.89|12956.66|12956.66|12957.89|12957.89|12956.66|12956.66|0
1639040230000|2021-12-09 08:57:10|12957.19|12957.19|12958.35|12958.35|12958.4|12958.4|12957.19|12957.19|0
1639040240000|2021-12-09 08:57:20|12959.57|12959.57|12959.57|12959.57|12959.57|12959.57|12959.57|12959.57|0
1639040260000|2021-12-09 08:57:40|12962.59|12962.59|12963.87|12963.87|12963.87|12963.87|12962.59|12962.59|0
1639040270000|2021-12-09 08:57:50|12964.22|12964.22|12964.58|12964.58|12964.58|12964.58|12964.22|12964.22|0
1639040280000|2021-12-09 08:58:00|12965.81|12965.81|12965.45|12965.45|12965.81|12965.81|12965.45|12965.45|0
1639040290000|2021-12-09 08:58:10|12963.44|12963.44|12967.46|12967.46|12967.46|12967.46|12963.44|12963.44|0
1639040300000|2021-12-09 08:58:20|12967.31|12967.31|12967.31|12967.31|12967.31|12967.31|12967.31|12967.31|0
1639040310000|2021-12-09 08:58:30|12967.15|12967.15|12967.15|12967.15|12967.15|12967.15|12967.15|12967.15|0
1639040320000|2021-12-09 08:58:40|12968.38|12968.38|12968.38|12968.38|12968.38|12968.38|12968.38|12968.38|0
1639040330000|2021-12-09 08:58:50|12969.61|12969.61|12967.92|12967.92|12969.61|12969.61|12967.92|12967.92|0
1639040340000|2021-12-09 08:59:00|12969.15|12969.15|12968.1|12968.1|12969.33|12969.33|12968.1|12968.1|0
1639040360000|2021-12-09 08:59:20|12968.27|12968.27|12968.27|12968.27|12968.27|12968.27|12968.27|12968.27|0
1639040390000|2021-12-09 08:59:50|12968.7|12968.7|12968.7|12968.7|12968.7|12968.7|12968.7|12968.7|0
1639040400000|2021-12-09 09:00:00|12968.88|12968.88|12968.88|12968.88|12968.88|12968.88|12968.88|12968.88|0
1639040410000|2021-12-09 09:00:10|12968.74|12968.74|12968.74|12968.74|12968.74|12968.74|12968.74|12968.74|0
1639040430000|2021-12-09 09:00:30|12967.51|12967.51|12967.51|12967.51|12967.51|12967.51|12967.51|12967.51|0
1639040440000|2021-12-09 09:00:40|12968.31|12968.31|12967.08|12967.08|12968.31|12968.31|12967.08|12967.08|0
1639040450000|2021-12-09 09:00:50|12966.27|12966.27|12965.75|12965.75|12967.5|12967.5|12965.75|12965.75|0
1639040460000|2021-12-09 09:01:00|12963.74|12963.74|12963.64|12963.64|12963.91|12963.91|12963.64|12963.64|0
1639040470000|2021-12-09 09:01:10|12963.12|12963.12|12963.12|12963.12|12963.12|12963.12|12963.12|12963.12|0
1639040500000|2021-12-09 09:01:40|12963.3|12963.3|12963.19|12963.19|12963.3|12963.3|12963.02|12963.02|0
1639040510000|2021-12-09 09:01:50|12962.7|12962.7|12962.7|12962.7|12962.7|12962.7|12962.7|12962.7|0
1639040520000|2021-12-09 09:02:00|12962.35|12962.35|12963.06|12963.06|12963.06|12963.06|12962.35|12962.35|0
1639040530000|2021-12-09 09:02:10|12962.25|12962.25|12962.07|12962.07|12962.25|12962.25|12962.07|12962.07|0
1639040540000|2021-12-09 09:02:20|12961.9|12961.9|12961.9|12961.9|12961.9|12961.9|12961.9|12961.9|0
1639040560000|2021-12-09 09:02:40|12961.69|12961.69|12962.04|12962.04|12962.04|12962.04|12961.69|12961.69|0
1639040580000|2021-12-09 09:03:00|12961.04|12961.04|12961.04|12961.04|12961.04|12961.04|12961.04|12961.04|0
1639040590000|2021-12-09 09:03:10|12962.04|12962.04|12964.46|12964.46|12964.46|12964.46|12962.04|12962.04|0
1639040600000|2021-12-09 09:03:20|12963.46|12963.46|12963.46|12963.46|12963.46|12963.46|12963.46|12963.46|0
1639040620000|2021-12-09 09:03:40|12962.94|12962.94|12962.59|12962.59|12962.94|12962.94|12962.59|12962.59|0
1639040630000|2021-12-09 09:03:50|12962.92|12962.92|12962.92|12962.92|12962.92|12962.92|12962.92|12962.92|0
1639040660000|2021-12-09 09:04:20|12963.92|12963.92|12963.92|12963.92|12963.92|12963.92|12963.92|12963.92|0
1639040670000|2021-12-09 09:04:30|12963.57|12963.57|12963.73|12963.73|12963.73|12963.73|12963.57|12963.57|0
1639040690000|2021-12-09 09:04:50|12964.74|12964.74|12964.74|12964.74|12964.74|12964.74|12964.74|12964.74|0
1639040740000|2021-12-09 09:05:40|12963.51|12963.51|12963.51|12963.51|12963.51|12963.51|12963.51|12963.51|0
1639040750000|2021-12-09 09:05:50|12963.85|12963.85|12964.61|12964.61|12964.61|12964.61|12963.85|12963.85|0
1639040760000|2021-12-09 09:06:00|12964.78|12964.78|12965.12|12965.12|12965.12|12965.12|12964.78|12964.78|0
1639040770000|2021-12-09 09:06:10|12964.89|12964.89|12962.53|12962.53|12964.89|12964.89|12961.7|12961.7|0
1639040780000|2021-12-09 09:06:20|12962.36|12962.36|12962.44|12962.44|12962.44|12962.44|12962.36|12962.36|0
1639040790000|2021-12-09 09:06:30|12962.27|12962.27|12962.72|12962.72|12962.86|12962.86|12961.84|12961.84|0
1639040800000|2021-12-09 09:06:40|12961.49|12961.49|12961.49|12961.49|12961.49|12961.49|12961.49|12961.49|0
1639040810000|2021-12-09 09:06:50|12962.72|12962.72|12962.72|12962.72|12962.72|12962.72|12962.72|12962.72|0
1639040820000|2021-12-09 09:07:00|12962.02|12962.02|12962.02|12962.02|12962.02|12962.02|12962.02|12962.02|0
1639040830000|2021-12-09 09:07:10|12962.72|12962.72|12964.74|12964.74|12964.74|12964.74|12962.72|12962.72|0
1639040840000|2021-12-09 09:07:20|12964.57|12964.57|12964.39|12964.39|12964.57|12964.57|12964.39|12964.39|0
1639040850000|2021-12-09 09:07:30|12964.26|12964.26|12964.26|12964.26|12964.26|12964.26|12964.26|12964.26|0
1639040860000|2021-12-09 09:07:40|12963.03|12963.03|12961.8|12961.8|12963.03|12963.03|12961.8|12961.8|0
1639040870000|2021-12-09 09:07:50|12961.37|12961.37|12961.37|12961.37|12961.37|12961.37|12961.37|12961.37|0
1639040900000|2021-12-09 09:08:20|12961.1|12961.1|12961.1|12961.1|12961.1|12961.1|12961.1|12961.1|0
1639040920000|2021-12-09 09:08:40|12963.56|12963.56|12963.56|12963.56|12963.56|12963.56|12963.56|12963.56|0
1639040930000|2021-12-09 09:08:50|12965.8|12965.8|12966.89|12966.89|12966.89|12966.89|12965.8|12965.8|0
1639040940000|2021-12-09 09:09:00|12967.54|12967.54|12970.71|12970.71|12970.71|12970.71|12967.54|12967.54|0
1639040960000|2021-12-09 09:09:20|12974.96|12974.96|12974.96|12974.96|12974.96|12974.96|12974.96|12974.96|0
1639040980000|2021-12-09 09:09:40|12974.81|12974.81|12975.52|12975.52|12975.52|12975.52|12974.81|12974.81|0
1639040990000|2021-12-09 09:09:50|12973.5|12973.5|12973.09|12973.09|12973.5|12973.5|12972.27|12972.27|0
1639041000000|2021-12-09 09:10:00|12973.14|12973.14|12973.14|12973.14|12973.14|12973.14|12973.14|12973.14|0
1639041030000|2021-12-09 09:10:30|12973.33|12973.33|12973.33|12973.33|12973.33|12973.33|12973.33|12973.33|0
1639041050000|2021-12-09 09:10:50|12971.32|12971.32|12970.53|12970.53|12971.32|12971.32|12970.31|12970.31|0
1639041060000|2021-12-09 09:11:00|12968.71|12968.71|12968.35|12968.35|12968.71|12968.71|12968.35|12968.35|0
1639041070000|2021-12-09 09:11:10|12968.3|12968.3|12966.29|12966.29|12968.3|12968.3|12966.29|12966.29|0
1639041080000|2021-12-09 09:11:20|12966.64|12966.64|12965.41|12965.41|12966.64|12966.64|12965.41|12965.41|0
1639041090000|2021-12-09 09:11:30|12965.15|12965.15|12965.15|12965.15|12965.15|12965.15|12965.15|12965.15|0
1639041100000|2021-12-09 09:11:40|12963.91|12963.91|12963.91|12963.91|12963.91|12963.91|12963.91|12963.91|0
1639041120000|2021-12-09 09:12:00|12963.8|12963.8|12966.67|12966.67|12966.67|12966.67|12963.8|12963.8|0
1639041130000|2021-12-09 09:12:10|12966.89|12966.89|12966.27|12966.27|12966.89|12966.89|12966.27|12966.27|0
1639041160000|2021-12-09 09:12:40|12965.26|12965.26|12965.63|12965.63|12965.63|12965.63|12965.26|12965.26|0
1639041190000|2021-12-09 09:13:10|12964.4|12964.4|12963.17|12963.17|12964.4|12964.4|12963.17|12963.17|0
1639041200000|2021-12-09 09:13:20|12962.41|12962.41|12960.22|12960.22|12962.41|12962.41|12960.22|12960.22|0
1639041210000|2021-12-09 09:13:30|12961.23|12961.23|12961.23|12961.23|12961.23|12961.23|12961.23|12961.23|0
1639041220000|2021-12-09 09:13:40|12961.56|12961.56|12961.56|12961.56|12961.56|12961.56|12961.56|12961.56|0
1639041230000|2021-12-09 09:13:50|12962.57|12962.57|12962.72|12962.72|12962.72|12962.72|12962.57|12962.57|0
1639041300000|2021-12-09 09:15:00|12962.55|12962.55|12962.72|12962.72|12962.72|12962.72|12962.55|12962.55|0
1639041340000|2021-12-09 09:15:40|12962.31|12962.31|12960.81|12960.81|12962.31|12962.31|12960.81|12960.81|0
1639041350000|2021-12-09 09:15:50|12960.05|12960.05|12959.4|12959.4|12960.05|12960.05|12959.4|12959.4|0
1639041360000|2021-12-09 09:16:00|12959.04|12959.04|12959.04|12959.04|12959.04|12959.04|12959.04|12959.04|0
1639041390000|2021-12-09 09:16:30|12960.05|12960.05|12960.05|12960.05|12960.05|12960.05|12960.05|12960.05|0
1639041440000|2021-12-09 09:17:20|12959.53|12959.53|12959.02|12959.02|12959.53|12959.53|12959.02|12959.02|0
1639041450000|2021-12-09 09:17:30|12958.2|12958.2|12958.2|12958.2|12958.2|12958.2|12958.2|12958.2|0
1639041460000|2021-12-09 09:17:40|12958.86|12958.86|12958.86|12958.86|12958.86|12958.86|12958.86|12958.86|0
1639041500000|2021-12-09 09:18:20|12958.51|12958.51|12958.38|12958.38|12958.51|12958.51|12958.38|12958.38|0
1639041540000|2021-12-09 09:19:00|12957.38|12957.38|12957.38|12957.38|12957.38|12957.38|12957.38|12957.38|0
1639041550000|2021-12-09 09:19:10|12956.37|12956.37|12956.37|12956.37|12956.37|12956.37|12956.37|12956.37|0
1639041560000|2021-12-09 09:19:20|12956.52|12956.52|12956.52|12956.52|12956.52|12956.52|12956.52|12956.52|0
1639041590000|2021-12-09 09:19:50|12956.12|12956.12|12954.47|12954.47|12956.12|12956.12|12954.47|12954.47|0
1639041600000|2021-12-09 09:20:00|12954.07|12954.07|12954.07|12954.07|12954.07|12954.07|12954.07|12954.07|0
1639041630000|2021-12-09 09:20:30|12954.14|12954.14|12954.14|12954.14|12954.14|12954.14|12954.14|12954.14|0
1639041640000|2021-12-09 09:20:40|12956.38|12956.38|12957.39|12957.39|12957.39|12957.39|12956.38|12956.38|0
1639041660000|2021-12-09 09:21:00|12957.6|12957.6|12957.25|12957.25|12958.26|12958.26|12957.25|12957.25|0
1639041690000|2021-12-09 09:21:30|12956.24|12956.24|12955.02|12955.02|12956.24|12956.24|12955.02|12955.02|0
1639041700000|2021-12-09 09:21:40|12955.43|12955.43|12961.23|12961.23|12961.23|12961.23|12955.43|12955.43|0
1639041710000|2021-12-09 09:21:50|12961.59|12961.59|12962.39|12962.39|12962.39|12962.39|12961.59|12961.59|0
1639041750000|2021-12-09 09:22:30|12961.38|12961.38|12961.03|12961.03|12961.38|12961.38|12961.03|12961.03|0
1639041760000|2021-12-09 09:22:40|12960.21|12960.21|12960.21|12960.21|12960.21|12960.21|12960.21|12960.21|0
1639041830000|2021-12-09 09:23:50|12958.2|12958.2|12955.95|12955.95|12958.2|12958.2|12955.95|12955.95|0
1639041840000|2021-12-09 09:24:00|12955.6|12955.6|12955.6|12955.6|12955.6|12955.6|12954.37|12954.37|0
1639041850000|2021-12-09 09:24:10|12954.37|12954.37|12953.78|12953.78|12954.37|12954.37|12953.78|12953.78|0
1639041870000|2021-12-09 09:24:30|12953.42|12953.42|12953.78|12953.78|12953.78|12953.78|12953.42|12953.42|0
1639041900000|2021-12-09 09:25:00|12952.71|12952.71|12952.71|12952.71|12952.71|12952.71|12952.71|12952.71|0
1639041920000|2021-12-09 09:25:20|12952.5|12952.5|12953.26|12953.26|12953.26|12953.26|12952.5|12952.5|0
1639041940000|2021-12-09 09:25:40|12950.24|12950.24|12950.24|12950.24|12950.24|12950.24|12950.24|12950.24|0
1639041950000|2021-12-09 09:25:50|12950.07|12950.07|12951.26|12951.26|12951.57|12951.57|12949.56|12949.56|0
1639041960000|2021-12-09 09:26:00|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|0
1639041970000|2021-12-09 09:26:10|12953.5|12953.5|12953.33|12953.33|12953.5|12953.5|12953.33|12953.33|0
1639041980000|2021-12-09 09:26:20|12953.15|12953.15|12953.15|12953.15|12953.15|12953.15|12953.15|12953.15|0
1639041990000|2021-12-09 09:26:30|12953.33|12953.33|12953.33|12953.33|12953.33|12953.33|12953.33|12953.33|0
1639042010000|2021-12-09 09:26:50|12954.33|12954.33|12955.56|12955.56|12955.56|12955.56|12954.33|12954.33|0
1639042020000|2021-12-09 09:27:00|12956.1|12956.1|12956.1|12956.1|12956.1|12956.1|12956.1|12956.1|0
1639042040000|2021-12-09 09:27:20|12956.27|12956.27|12956.27|12956.27|12956.44|12956.44|12956.27|12956.27|0
1639042070000|2021-12-09 09:27:50|12956.68|12956.68|12957.09|12957.09|12957.09|12957.09|12956.68|12956.68|0
1639042080000|2021-12-09 09:28:00|12959.1|12959.1|12961.11|12961.11|12961.11|12961.11|12959.1|12959.1|0
1639042090000|2021-12-09 09:28:10|12961.52|12961.52|12960.64|12960.64|12961.52|12961.52|12960.29|12960.29|0
1639042100000|2021-12-09 09:28:20|12963.62|12963.62|12964.2|12964.2|12964.2|12964.2|12963.62|12963.62|0
1639042110000|2021-12-09 09:28:30|12964.42|12964.42|12964.42|12964.42|12964.42|12964.42|12964.42|12964.42|0
1639042130000|2021-12-09 09:28:50|12964.77|12964.77|12969.8|12969.8|12969.8|12969.8|12964.77|12964.77|0
1639042140000|2021-12-09 09:29:00|12970.15|12970.15|12968.13|12968.13|12970.15|12970.15|12968.13|12968.13|0
1639042160000|2021-12-09 09:29:20|12967.47|12967.47|12968|12968|12968|12968|12967.47|12967.47|0
1639042200000|2021-12-09 09:30:00|12968.17|12968.17|12968.34|12968.34|12968.34|12968.34|12968.17|12968.17|0
1639042210000|2021-12-09 09:30:10|12969.35|12969.35|12969.35|12969.35|12969.35|12969.35|12969.35|12969.35|0
1639042220000|2021-12-09 09:30:20|12970.06|12970.06|12970.41|12970.41|12970.41|12970.41|12970.06|12970.06|0
1639042230000|2021-12-09 09:30:30|12970.58|12970.58|12969.58|12969.58|12970.58|12970.58|12969.58|12969.58|0
1639042240000|2021-12-09 09:30:40|12970.29|12970.29|12970.29|12970.29|12970.29|12970.29|12970.29|12970.29|0
1639042260000|2021-12-09 09:31:00|12969.98|12969.98|12970.15|12970.15|12970.15|12970.15|12969.98|12969.98|0
1639042300000|2021-12-09 09:31:40|12970.32|12970.32|12970.15|12970.15|12970.32|12970.32|12970.15|12970.15|0
1639042320000|2021-12-09 09:32:00|12970.32|12970.32|12970.79|12970.79|12970.79|12970.79|12970.32|12970.32|0
1639042330000|2021-12-09 09:32:10|12969.56|12969.56|12969.56|12969.56|12969.56|12969.56|12969.56|12969.56|0
1639042350000|2021-12-09 09:32:30|12969.91|12969.91|12969.91|12969.91|12969.91|12969.91|12969.91|12969.91|0
1639042370000|2021-12-09 09:32:50|12970.13|12970.13|12970.13|12970.13|12970.13|12970.13|12970.13|12970.13|0
1639042390000|2021-12-09 09:33:10|12971.13|12971.13|12970.62|12970.62|12971.13|12971.13|12970.62|12970.62|0
1639042400000|2021-12-09 09:33:20|12970.28|12970.28|12970.28|12970.28|12970.28|12970.28|12970.28|12970.28|0
1639042410000|2021-12-09 09:33:30|12970.11|12970.11|12969.94|12969.94|12970.11|12970.11|12969.6|12969.6|0
1639042430000|2021-12-09 09:33:50|12969.77|12969.77|12972.19|12972.19|12972.19|12972.19|12969.77|12969.77|0
1639042500000|2021-12-09 09:35:00|12971.92|12971.92|12969.68|12969.68|12971.92|12971.92|12969.68|12969.68|0
1639042510000|2021-12-09 09:35:10|12968.45|12968.45|12968.45|12968.45|12968.45|12968.45|12968.45|12968.45|0
1639042520000|2021-12-09 09:35:20|12968.18|12968.18|12966.17|12966.17|12968.18|12968.18|12966.17|12966.17|0
1639042530000|2021-12-09 09:35:30|12968.18|12968.18|12966.17|12966.17|12968.18|12968.18|12966.17|12966.17|0
1639042560000|2021-12-09 09:36:00|12966.53|12966.53|12966.53|12966.53|12966.53|12966.53|12966.53|12966.53|0
1639042590000|2021-12-09 09:36:30|12966.7|12966.7|12965.47|12965.47|12966.7|12966.7|12965.47|12965.47|0
1639042610000|2021-12-09 09:36:50|12967.93|12967.93|12967.93|12967.93|12967.93|12967.93|12967.93|12967.93|0
1639042620000|2021-12-09 09:37:00|12968.1|12968.1|12968.32|12968.32|12968.32|12968.32|12968.1|12968.1|0
1639042640000|2021-12-09 09:37:20|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|12967.76|0
1639042650000|2021-12-09 09:37:30|12968.17|12968.17|12968|12968|12968.17|12968.17|12968|12968|0
1639042750000|2021-12-09 09:39:10|12968.17|12968.17|12967.48|12967.48|12968.17|12968.17|12967.35|12967.35|0
1639042770000|2021-12-09 09:39:30|12967.91|12967.91|12967.13|12967.13|12969.15|12969.15|12967.13|12967.13|0
1639042780000|2021-12-09 09:39:40|12967|12967|12968.01|12968.01|12968.01|12968.01|12967|12967|0
1639042790000|2021-12-09 09:39:50|12967|12967|12967|12967|12967|12967|12967|12967|0
1639042820000|2021-12-09 09:40:20|12965.77|12965.77|12967|12967|12967|12967|12965.77|12965.77|0
1639042830000|2021-12-09 09:40:30|12968.01|12968.01|12968.01|12968.01|12968.01|12968.01|12968.01|12968.01|0
1639042860000|2021-12-09 09:41:00|12966.78|12966.78|12965.03|12965.03|12966.78|12966.78|12965.03|12965.03|0
1639042870000|2021-12-09 09:41:10|12966.26|12966.26|12966.26|12966.26|12966.26|12966.26|12966.26|12966.26|0
1639042890000|2021-12-09 09:41:30|12965.75|12965.75|12965.75|12965.75|12965.75|12965.75|12965.75|12965.75|0
1639042920000|2021-12-09 09:42:00|12966.98|12966.98|12966.98|12966.98|12966.98|12966.98|12966.98|12966.98|0
1639042940000|2021-12-09 09:42:20|12967.22|12967.22|12963.16|12963.16|12967.22|12967.22|12963.16|12963.16|0
1639042950000|2021-12-09 09:42:30|12963.97|12963.97|12963.97|12963.97|12963.97|12963.97|12963.97|12963.97|0
1639042960000|2021-12-09 09:42:40|12963.82|12963.82|12961.23|12961.23|12963.82|12963.82|12961.23|12961.23|0
1639042970000|2021-12-09 09:42:50|12961.07|12961.07|12960.3|12960.3|12961.53|12961.53|12960.3|12960.3|0
1639042980000|2021-12-09 09:43:00|12959.07|12959.07|12959.07|12959.07|12959.07|12959.07|12959.07|12959.07|0
1639043000000|2021-12-09 09:43:20|12957.84|12957.84|12957.31|12957.31|12957.84|12957.84|12957.31|12957.31|0
1639043010000|2021-12-09 09:43:30|12956.79|12956.79|12956.79|12956.79|12956.79|12956.79|12956.79|12956.79|0
1639043060000|2021-12-09 09:44:20|12956.58|12956.58|12956.58|12956.58|12956.58|12956.58|12956.58|12956.58|0
1639043070000|2021-12-09 09:44:30|12956.75|12956.75|12956.97|12956.97|12956.97|12956.97|12956.75|12956.75|0
1639043080000|2021-12-09 09:44:40|12957.1|12957.1|12957.1|12957.1|12957.1|12957.1|12957.1|12957.1|0
1639043100000|2021-12-09 09:45:00|12958.1|12958.1|12958.1|12958.1|12958.1|12958.1|12958.1|12958.1|0
1639043110000|2021-12-09 09:45:10|12957.39|12957.39|12955.38|12955.38|12957.39|12957.39|12955.38|12955.38|0
1639043140000|2021-12-09 09:45:40|12953.37|12953.37|12953.37|12953.37|12953.37|12953.37|12953.37|12953.37|0
1639043170000|2021-12-09 09:46:10|12954.38|12954.38|12954.38|12954.38|12954.38|12954.38|12954.38|12954.38|0
1639043180000|2021-12-09 09:46:20|12954.04|12954.04|12954.04|12954.04|12954.04|12954.04|12954.04|12954.04|0
1639043200000|2021-12-09 09:46:40|12954.21|12954.21|12954.21|12954.21|12954.21|12954.21|12954.21|12954.21|0
1639043220000|2021-12-09 09:47:00|12953.85|12953.85|12953.85|12953.85|12953.85|12953.85|12953.85|12953.85|0
1639043240000|2021-12-09 09:47:20|12954.02|12954.02|12954.02|12954.02|12954.02|12954.02|12954.02|12954.02|0
1639043270000|2021-12-09 09:47:50|12953.87|12953.87|12955.1|12955.1|12955.1|12955.1|12953.87|12953.87|0
1639043280000|2021-12-09 09:48:00|12952.08|12952.08|12951.37|12951.37|12952.08|12952.08|12951.37|12951.37|0
1639043290000|2021-12-09 09:48:10|12951.2|12951.2|12951.2|12951.2|12951.2|12951.2|12951.2|12951.2|0
1639043300000|2021-12-09 09:48:20|12950.96|12950.96|12950.96|12950.96|12950.96|12950.96|12950.96|12950.96|0
1639043310000|2021-12-09 09:48:30|12951.13|12951.13|12951.13|12951.13|12951.13|12951.13|12951.13|12951.13|0
1639043320000|2021-12-09 09:48:40|12950.89|12950.89|12952.36|12952.36|12952.36|12952.36|12950.89|12950.89|0
1639043340000|2021-12-09 09:49:00|12952.63|12952.63|12951.34|12951.34|12952.63|12952.63|12950.81|12950.81|0
1639043360000|2021-12-09 09:49:20|12951.61|12951.61|12951.51|12951.51|12951.61|12951.61|12951.34|12951.34|0
1639043370000|2021-12-09 09:49:30|12951.27|12951.27|12951.27|12951.27|12951.27|12951.27|12951.27|12951.27|0
1639043380000|2021-12-09 09:49:40|12951.01|12951.01|12951.01|12951.01|12951.01|12951.01|12951.01|12951.01|0
1639043400000|2021-12-09 09:50:00|12949.78|12949.78|12948.55|12948.55|12949.78|12949.78|12948.55|12948.55|0
1639043410000|2021-12-09 09:50:10|12947.55|12947.55|12947.55|12947.55|12947.55|12947.55|12947.55|12947.55|0
1639043430000|2021-12-09 09:50:30|12947.36|12947.36|12947.36|12947.36|12947.36|12947.36|12947.36|12947.36|0
1639043440000|2021-12-09 09:50:40|12947.14|12947.14|12946.93|12946.93|12947.14|12947.14|12946.93|12946.93|0
1639043450000|2021-12-09 09:50:50|12947.14|12947.14|12946.89|12946.89|12947.14|12947.14|12946.89|12946.89|0
1639043460000|2021-12-09 09:51:00|12947.45|12947.45|12947.66|12947.66|12947.66|12947.66|12947.45|12947.45|0
1639043490000|2021-12-09 09:51:30|12947.88|12947.88|12947.88|12947.88|12947.88|12947.88|12947.88|12947.88|0
1639043510000|2021-12-09 09:51:50|12947.66|12947.66|12947.45|12947.45|12947.66|12947.66|12947.45|12947.45|0
1639043550000|2021-12-09 09:52:30|12947.66|12947.66|12948.06|12948.06|12948.06|12948.06|12947.66|12947.66|0
1639043560000|2021-12-09 09:52:40|12948.14|12948.14|12948.14|12948.14|12948.14|12948.14|12948.14|12948.14|0
1639043570000|2021-12-09 09:52:50|12947.73|12947.73|12947.37|12947.37|12947.73|12947.73|12947.37|12947.37|0
1639043580000|2021-12-09 09:53:00|12948.38|12948.38|12948.38|12948.38|12948.38|12948.38|12948.38|12948.38|0
1639043600000|2021-12-09 09:53:20|12949.61|12949.61|12949.96|12949.96|12949.96|12949.96|12949.61|12949.61|0
1639043610000|2021-12-09 09:53:30|12950.18|12950.18|12950.18|12950.18|12950.18|12950.18|12950.18|12950.18|0
1639043630000|2021-12-09 09:53:50|12949.96|12949.96|12949.96|12949.96|12949.96|12949.96|12949.96|12949.96|0
1639043650000|2021-12-09 09:54:10|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|0
1639043690000|2021-12-09 09:54:50|12950.45|12950.45|12949.45|12949.45|12950.45|12950.45|12949.45|12949.45|0
1639043700000|2021-12-09 09:55:00|12948.21|12948.21|12947.63|12947.63|12948.87|12948.87|12947.45|12947.45|0
1639043720000|2021-12-09 09:55:20|12947.87|12947.87|12947.87|12947.87|12948.11|12948.11|12947.87|12947.87|0
1639043730000|2021-12-09 09:55:30|12947.7|12947.7|12947.53|12947.53|12947.7|12947.7|12947.53|12947.53|0
1639043740000|2021-12-09 09:55:40|12946.29|12946.29|12944.27|12944.27|12946.29|12946.29|12944.06|12944.06|0
1639043770000|2021-12-09 09:56:10|12944.79|12944.79|12944.79|12944.79|12944.79|12944.79|12944.79|12944.79|0
1639043780000|2021-12-09 09:56:20|12944.44|12944.44|12944.25|12944.25|12945.26|12945.26|12944.25|12944.25|0
1639043810000|2021-12-09 09:56:50|12944.08|12944.08|12938.83|12938.83|12944.08|12944.08|12938.83|12938.83|0
1639043830000|2021-12-09 09:57:10|12938.59|12938.59|12938.59|12938.59|12938.59|12938.59|12938.59|12938.59|0
1639043840000|2021-12-09 09:57:20|12938.83|12938.83|12938.03|12938.03|12938.83|12938.83|12938.03|12938.03|0
1639043860000|2021-12-09 09:57:40|12937.86|12937.86|12941.05|12941.05|12941.1|12941.1|12937.86|12937.86|0
1639043870000|2021-12-09 09:57:50|12939.82|12939.82|12939.82|12939.82|12939.82|12939.82|12939.82|12939.82|0
1639043880000|2021-12-09 09:58:00|12939.26|12939.26|12939.26|12939.26|12939.26|12939.26|12939.26|12939.26|0
1639043910000|2021-12-09 09:58:30|12940.49|12940.49|12940.49|12940.49|12940.49|12940.49|12940.49|12940.49|0
1639043940000|2021-12-09 09:59:00|12940.73|12940.73|12940.32|12940.32|12940.73|12940.73|12940.32|12940.32|0
1639043950000|2021-12-09 09:59:10|12940.36|12940.36|12940.49|12940.49|12940.49|12940.49|12940.36|12940.36|0
1639043980000|2021-12-09 09:59:40|12941.49|12941.49|12939.48|12939.48|12941.49|12941.49|12939.48|12939.48|0
1639043990000|2021-12-09 09:59:50|12939.72|12939.72|12939.72|12939.72|12939.72|12939.72|12939.72|12939.72|0
1639044030000|2021-12-09 10:00:30|12938.49|12938.49|12938.49|12938.49|12938.49|12938.49|12938.49|12938.49|0
1639044040000|2021-12-09 10:00:40|12936.83|12936.83|12932.84|12932.84|12936.83|12936.83|12932.84|12932.84|0
1639044060000|2021-12-09 10:01:00|12934.85|12934.85|12934.85|12934.85|12934.85|12934.85|12934.85|12934.85|0
1639044070000|2021-12-09 10:01:10|12934.69|12934.69|12934.69|12934.69|12934.69|12934.69|12934.69|12934.69|0
1639044090000|2021-12-09 10:01:30|12935.01|12935.01|12935.01|12935.01|12935.01|12935.01|12935.01|12935.01|0
1639044100000|2021-12-09 10:01:40|12936.01|12936.01|12935.3|12935.3|12936.01|12936.01|12935.3|12935.3|0
1639044110000|2021-12-09 10:01:50|12934.07|12934.07|12934.07|12934.07|12934.07|12934.07|12934.07|12934.07|0
1639044120000|2021-12-09 10:02:00|12933.9|12933.9|12933.73|12933.73|12933.9|12933.9|12933.73|12933.73|0
1639044130000|2021-12-09 10:02:10|12933.89|12933.89|12933.89|12933.89|12933.89|12933.89|12933.89|12933.89|0
1639044160000|2021-12-09 10:02:40|12933.54|12933.54|12931.53|12931.53|12933.54|12933.54|12931.53|12931.53|0
1639044180000|2021-12-09 10:03:00|12931.7|12931.7|12931.7|12931.7|12931.7|12931.7|12931.7|12931.7|0
1639044190000|2021-12-09 10:03:10|12931.35|12931.35|12927.72|12927.72|12931.35|12931.35|12926.35|12926.35|0
1639044200000|2021-12-09 10:03:20|12927.51|12927.51|12927.25|12927.25|12927.51|12927.51|12927.25|12927.25|0
1639044210000|2021-12-09 10:03:30|12926.77|12926.77|12925.64|12925.64|12926.77|12926.77|12925.64|12925.64|0
1639044220000|2021-12-09 10:03:40|12925.47|12925.47|12924.12|12924.12|12925.47|12925.47|12924.12|12924.12|0
1639044230000|2021-12-09 10:03:50|12923.96|12923.96|12922.96|12922.96|12923.96|12923.96|12922.96|12922.96|0
1639044260000|2021-12-09 10:04:20|12923.96|12923.96|12924.37|12924.37|12924.37|12924.37|12923.96|12923.96|0
1639044280000|2021-12-09 10:04:40|12923.96|12923.96|12923.96|12923.96|12923.96|12923.96|12923.96|12923.96|0
1639044300000|2021-12-09 10:05:00|12924.57|12924.57|12925.81|12925.81|12926.07|12926.07|12924.57|12924.57|0
1639044310000|2021-12-09 10:05:10|12926.34|12926.34|12926.34|12926.34|12926.34|12926.34|12926.34|12926.34|0
1639044330000|2021-12-09 10:05:30|12925.63|12925.63|12924.07|12924.07|12925.63|12925.63|12924.07|12924.07|0
1639044340000|2021-12-09 10:05:40|12923.9|12923.9|12923.73|12923.73|12923.9|12923.9|12923.73|12923.73|0
1639044350000|2021-12-09 10:05:50|12924.13|12924.13|12924.13|12924.13|12924.13|12924.13|12924.13|12924.13|0
1639044380000|2021-12-09 10:06:20|12923.79|12923.79|12923.79|12923.79|12923.79|12923.79|12923.79|12923.79|0
1639044390000|2021-12-09 10:06:30|12924.15|12924.15|12924.15|12924.15|12924.15|12924.15|12924.15|12924.15|0
1639044400000|2021-12-09 10:06:40|12922.7|12922.7|12922.67|12922.67|12922.7|12922.7|12922.67|12922.67|0
1639044410000|2021-12-09 10:06:50|12921.44|12921.44|12921.44|12921.44|12921.44|12921.44|12921.44|12921.44|0
1639044420000|2021-12-09 10:07:00|12922.45|12922.45|12922.45|12922.45|12922.45|12922.45|12922.45|12922.45|0
1639044450000|2021-12-09 10:07:30|12922.8|12922.8|12923.07|12923.07|12923.07|12923.07|12922.8|12922.8|0
1639044460000|2021-12-09 10:07:40|12923.33|12923.33|12923.33|12923.33|12923.33|12923.33|12923.33|12923.33|0
1639044470000|2021-12-09 10:07:50|12921.62|12921.62|12921.21|12921.21|12921.62|12921.62|12921.21|12921.21|0
1639044480000|2021-12-09 10:08:00|12920.68|12920.68|12919.44|12919.44|12920.68|12920.68|12919.44|12919.44|0
1639044490000|2021-12-09 10:08:10|12919.18|12919.18|12918.51|12918.51|12919.18|12919.18|12918.51|12918.51|0
1639044500000|2021-12-09 10:08:20|12918|12918|12917.13|12917.13|12918|12918|12917.13|12917.13|0
1639044560000|2021-12-09 10:09:20|12916.96|12916.96|12917.83|12917.83|12918.19|12918.19|12916.96|12916.96|0
1639044600000|2021-12-09 10:10:00|12918.24|12918.24|12918.24|12918.24|12918.24|12918.24|12918.24|12918.24|0
1639044610000|2021-12-09 10:10:10|12917.01|12917.01|12919.02|12919.02|12919.02|12919.02|12917.01|12917.01|0
1639044640000|2021-12-09 10:10:40|12918.87|12918.87|12918.87|12918.87|12918.87|12918.87|12918.87|12918.87|0
1639044660000|2021-12-09 10:11:00|12918.46|12918.46|12918.46|12918.46|12918.46|12918.46|12918.46|12918.46|0
1639044670000|2021-12-09 10:11:10|12919.69|12919.69|12919.69|12919.69|12919.69|12919.69|12919.69|12919.69|0
1639044720000|2021-12-09 10:12:00|12920.92|12920.92|12920.92|12920.92|12920.92|12920.92|12920.92|12920.92|0
1639044750000|2021-12-09 10:12:30|12920.77|12920.77|12920.77|12920.77|12920.77|12920.77|12920.77|12920.77|0
1639044760000|2021-12-09 10:12:40|12919.53|12919.53|12919.53|12919.53|12919.53|12919.53|12919.53|12919.53|0
1639044770000|2021-12-09 10:12:50|12919.36|12919.36|12919.36|12919.36|12919.36|12919.36|12919.36|12919.36|0
1639044780000|2021-12-09 10:13:00|12919.88|12919.88|12919.88|12919.88|12919.88|12919.88|12919.88|12919.88|0
1639044820000|2021-12-09 10:13:40|12921.11|12921.11|12919.88|12919.88|12921.11|12921.11|12919.88|12919.88|0
1639044830000|2021-12-09 10:13:50|12920.09|12920.09|12920.09|12920.09|12920.09|12920.09|12920.09|12920.09|0
1639044850000|2021-12-09 10:14:10|12919.79|12919.79|12920.04|12920.04|12920.04|12920.04|12919.79|12919.79|0
1639044870000|2021-12-09 10:14:30|12917.03|12917.03|12916.1|12916.1|12917.03|12917.03|12916.1|12916.1|0
1639044900000|2021-12-09 10:15:00|12915.69|12915.69|12915.69|12915.69|12915.69|12915.69|12915.69|12915.69|0
1639044960000|2021-12-09 10:16:00|12916.09|12916.09|12916.09|12916.09|12916.09|12916.09|12916.09|12916.09|0
1639044970000|2021-12-09 10:16:10|12916.44|12916.44|12918.72|12918.72|12918.72|12918.72|12916.44|12916.44|0
1639044980000|2021-12-09 10:16:20|12918.95|12918.95|12918.95|12918.95|12918.95|12918.95|12918.95|12918.95|0
1639045020000|2021-12-09 10:17:00|12919.49|12919.49|12918.48|12918.48|12919.49|12919.49|12918.48|12918.48|0
1639045040000|2021-12-09 10:17:20|12918.27|12918.27|12918.27|12918.27|12918.27|12918.27|12918.27|12918.27|0
1639045050000|2021-12-09 10:17:30|12917.91|12917.91|12917.91|12917.91|12917.91|12917.91|12917.91|12917.91|0
1639045060000|2021-12-09 10:17:40|12918.62|12918.62|12918.62|12918.62|12918.62|12918.62|12918.62|12918.62|0
1639045070000|2021-12-09 10:17:50|12918.97|12918.97|12918.5|12918.5|12918.97|12918.97|12917.74|12917.74|0
1639045080000|2021-12-09 10:18:00|12919.32|12919.32|12919.32|12919.32|12919.32|12919.32|12919.32|12919.32|0
1639045100000|2021-12-09 10:18:20|12919|12919|12918.76|12918.76|12919|12919|12918.76|12918.76|0
1639045110000|2021-12-09 10:18:30|12918.41|12918.41|12918.24|12918.24|12918.41|12918.41|12918.24|12918.24|0
1639045120000|2021-12-09 10:18:40|12918.95|12918.95|12918.95|12918.95|12918.95|12918.95|12918.95|12918.95|0
1639045140000|2021-12-09 10:19:00|12917.72|12917.72|12917.72|12917.72|12917.72|12917.72|12917.72|12917.72|0
1639045150000|2021-12-09 10:19:10|12918.13|12918.13|12917.59|12917.59|12920.59|12920.59|12917.59|12917.59|0
1639045180000|2021-12-09 10:19:40|12917.38|12917.38|12918.38|12918.38|12918.38|12918.38|12917.38|12917.38|0
1639045190000|2021-12-09 10:19:50|12917.85|12917.85|12917.85|12917.85|12917.85|12917.85|12917.85|12917.85|0
1639045200000|2021-12-09 10:20:00|12918.06|12918.06|12918.06|12918.06|12918.06|12918.06|12918.06|12918.06|0
1639045210000|2021-12-09 10:20:10|12920.08|12920.08|12920.08|12920.08|12920.08|12920.08|12920.08|12920.08|0
1639045220000|2021-12-09 10:20:20|12920.43|12920.43|12920.43|12920.43|12920.43|12920.43|12920.43|12920.43|0
1639045230000|2021-12-09 10:20:30|12921.44|12921.44|12921.44|12921.44|12921.44|12921.44|12921.44|12921.44|0
1639045250000|2021-12-09 10:20:50|12920.43|12920.43|12920.43|12920.43|12920.43|12920.43|12920.43|12920.43|0
1639045260000|2021-12-09 10:21:00|12921.44|12921.44|12922.85|12922.85|12922.85|12922.85|12921.44|12921.44|0
1639045270000|2021-12-09 10:21:10|12923.62|12923.62|12923.62|12923.62|12923.62|12923.62|12923.62|12923.62|0
1639045300000|2021-12-09 10:21:40|12925.63|12925.63|12925.63|12925.63|12925.63|12925.63|12925.63|12925.63|0
1639045320000|2021-12-09 10:22:00|12924.62|12924.62|12923.58|12923.58|12924.62|12924.62|12923.58|12923.58|0
1639045330000|2021-12-09 10:22:10|12922.35|12922.35|12922.35|12922.35|12922.35|12922.35|12922.35|12922.35|0
1639045340000|2021-12-09 10:22:20|12922.54|12922.54|12922.54|12922.54|12922.54|12922.54|12922.54|12922.54|0
1639045350000|2021-12-09 10:22:30|12922.46|12922.46|12922.46|12922.46|12922.46|12922.46|12922.46|12922.46|0
1639045360000|2021-12-09 10:22:40|12922.3|12922.3|12922.15|12922.15|12922.3|12922.3|12922.15|12922.15|0
1639045370000|2021-12-09 10:22:50|12922.32|12922.32|12922.66|12922.66|12923.32|12923.32|12922.32|12922.32|0
1639045380000|2021-12-09 10:23:00|12922.4|12922.4|12921.51|12921.51|12922.4|12922.4|12921.51|12921.51|0
1639045390000|2021-12-09 10:23:10|12920.27|12920.27|12917.05|12917.05|12920.27|12920.27|12917.05|12917.05|0
1639045440000|2021-12-09 10:24:00|12917.37|12917.37|12917.37|12917.37|12917.37|12917.37|12917.37|12917.37|0
1639045450000|2021-12-09 10:24:10|12917.15|12917.15|12917.15|12917.15|12917.15|12917.15|12917.15|12917.15|0
1639045460000|2021-12-09 10:24:20|12917.51|12917.51|12917.51|12917.51|12917.51|12917.51|12917.51|12917.51|0
1639045480000|2021-12-09 10:24:40|12917.72|12917.72|12917.72|12917.72|12917.72|12917.72|12917.72|12917.72|0
1639045510000|2021-12-09 10:25:10|12916.72|12916.72|12916.72|12916.72|12916.72|12916.72|12916.72|12916.72|0
1639045540000|2021-12-09 10:25:40|12916.55|12916.55|12919.03|12919.03|12919.03|12919.03|12916.21|12916.21|0
1639045550000|2021-12-09 10:25:50|12918.86|12918.86|12919.44|12919.44|12919.61|12919.61|12918.86|12918.86|0
1639045560000|2021-12-09 10:26:00|12920.45|12920.45|12923.26|12923.26|12923.26|12923.26|12920.45|12920.45|0
1639045570000|2021-12-09 10:26:10|12924.08|12924.08|12924.08|12924.08|12924.08|12924.08|12924.08|12924.08|0
1639045600000|2021-12-09 10:26:40|12923.91|12923.91|12924.08|12924.08|12924.08|12924.08|12923.91|12923.91|0
1639045610000|2021-12-09 10:26:50|12924.49|12924.49|12925.26|12925.26|12925.26|12925.26|12924.49|12924.49|0
1639045630000|2021-12-09 10:27:10|12924.85|12924.85|12924.49|12924.49|12924.85|12924.85|12924.49|12924.49|0
1639045650000|2021-12-09 10:27:30|12924.09|12924.09|12919.86|12919.86|12924.09|12924.09|12919.86|12919.86|0
1639045660000|2021-12-09 10:27:40|12919.45|12919.45|12919.4|12919.4|12919.86|12919.86|12919.4|12919.4|0
1639045680000|2021-12-09 10:28:00|12919.05|12919.05|12919.05|12919.05|12919.05|12919.05|12919.05|12919.05|0
1639045690000|2021-12-09 10:28:10|12918.88|12918.88|12918.7|12918.7|12918.88|12918.88|12918.7|12918.7|0
1639045720000|2021-12-09 10:28:40|12917.89|12917.89|12917.89|12917.89|12917.89|12917.89|12917.89|12917.89|0
1639045730000|2021-12-09 10:28:50|12915.87|12915.87|12915.87|12915.87|12915.87|12915.87|12915.87|12915.87|0
1639045740000|2021-12-09 10:29:00|12915.34|12915.34|12914.81|12914.81|12915.34|12915.34|12914.81|12914.81|0
1639045750000|2021-12-09 10:29:10|12914.97|12914.97|12914.97|12914.97|12914.97|12914.97|12914.97|12914.97|0
1639045800000|2021-12-09 10:30:00|12915.05|12915.05|12915.39|12915.39|12915.39|12915.39|12915.05|12915.05|0
1639045810000|2021-12-09 10:30:10|12917.4|12917.4|12917.93|12917.93|12917.93|12917.93|12917.4|12917.4|0
1639045840000|2021-12-09 10:30:40|12918.29|12918.29|12918.53|12918.53|12918.53|12918.53|12918.29|12918.29|0
1639045850000|2021-12-09 10:30:50|12918.69|12918.69|12918.69|12918.69|12918.69|12918.69|12918.69|12918.69|0
1639045870000|2021-12-09 10:31:10|12918.91|12918.91|12919.22|12919.22|12919.22|12919.22|12918.91|12918.91|0
1639045880000|2021-12-09 10:31:20|12920.45|12920.45|12920.96|12920.96|12920.96|12920.96|12920.45|12920.45|0
1639045890000|2021-12-09 10:31:30|12920.79|12920.79|12920.96|12920.96|12920.96|12920.96|12920.79|12920.79|0
1639045900000|2021-12-09 10:31:40|12922.19|12922.19|12922.19|12922.19|12922.19|12922.19|12922.19|12922.19|0
1639045920000|2021-12-09 10:32:00|12922.63|12922.63|12922.63|12922.63|12922.63|12922.63|12922.63|12922.63|0
1639045940000|2021-12-09 10:32:20|12921.4|12921.4|12921.4|12921.4|12921.4|12921.4|12921.4|12921.4|0
1639045950000|2021-12-09 10:32:30|12921.66|12921.66|12921.66|12921.66|12921.66|12921.66|12921.66|12921.66|0
1639045980000|2021-12-09 10:33:00|12921.82|12921.82|12921.78|12921.78|12921.82|12921.82|12921.64|12921.64|0
1639045990000|2021-12-09 10:33:10|12920.54|12920.54|12920.54|12920.54|12920.54|12920.54|12920.54|12920.54|0
1639046000000|2021-12-09 10:33:20|12920.37|12920.37|12919.37|12919.37|12920.37|12920.37|12919.37|12919.37|0
1639046020000|2021-12-09 10:33:40|12919.15|12919.15|12917.92|12917.92|12919.15|12919.15|12917.92|12917.92|0
1639046090000|2021-12-09 10:34:50|12917.72|12917.72|12917.54|12917.54|12918.9|12918.9|12917.54|12917.54|0
1639046110000|2021-12-09 10:35:10|12917.94|12917.94|12918.18|12918.18|12918.18|12918.18|12917.77|12917.77|0
1639046170000|2021-12-09 10:36:10|12919.41|12919.41|12919.41|12919.41|12919.41|12919.41|12919.41|12919.41|0
1639046200000|2021-12-09 10:36:40|12919.24|12919.24|12919.24|12919.24|12919.24|12919.24|12919.24|12919.24|0
1639046230000|2021-12-09 10:37:10|12919.28|12919.28|12919.28|12919.28|12919.28|12919.28|12919.28|12919.28|0
1639046240000|2021-12-09 10:37:20|12919.44|12919.44|12919.8|12919.8|12919.8|12919.8|12919.44|12919.44|0
1639046310000|2021-12-09 10:38:30|12920.81|12920.81|12920.98|12920.98|12920.98|12920.98|12920.81|12920.81|0
1639046330000|2021-12-09 10:38:50|12920.74|12920.74|12920.74|12920.74|12920.74|12920.74|12920.74|12920.74|0
1639046350000|2021-12-09 10:39:10|12919.4|12919.4|12918.17|12918.17|12919.4|12919.4|12918.17|12918.17|0
1639046390000|2021-12-09 10:39:50|12917.93|12917.93|12917.59|12917.59|12917.93|12917.93|12917.59|12917.59|0
1639046400000|2021-12-09 10:40:00|12918.82|12918.82|12918.82|12918.82|12918.82|12918.82|12918.82|12918.82|0
1639046410000|2021-12-09 10:40:10|12918.41|12918.41|12918.41|12918.41|12918.41|12918.41|12918.41|12918.41|0
1639046420000|2021-12-09 10:40:20|12917.18|12917.18|12918.19|12918.19|12918.19|12918.19|12917.18|12917.18|0
1639046430000|2021-12-09 10:40:30|12917.97|12917.97|12917.97|12917.97|12917.97|12917.97|12917.97|12917.97|0
1639046450000|2021-12-09 10:40:50|12918.32|12918.32|12918.32|12918.32|12918.32|12918.32|12918.32|12918.32|0
1639046470000|2021-12-09 10:41:10|12918.34|12918.34|12917.84|12917.84|12918.36|12918.36|12917.84|12917.84|0
1639046490000|2021-12-09 10:41:30|12917.67|12917.67|12917.67|12917.67|12917.67|12917.67|12917.67|12917.67|0
1639046500000|2021-12-09 10:41:40|12916.96|12916.96|12916.23|12916.23|12916.96|12916.96|12916.23|12916.23|0
1639046510000|2021-12-09 10:41:50|12915.88|12915.88|12915.7|12915.7|12915.88|12915.88|12915.53|12915.53|0
1639046520000|2021-12-09 10:42:00|12915.46|12915.46|12915.46|12915.46|12915.46|12915.46|12915.46|12915.46|0
1639046570000|2021-12-09 10:42:50|12916.7|12916.7|12916.7|12916.7|12916.7|12916.7|12916.7|12916.7|0
1639046610000|2021-12-09 10:43:30|12916.59|12916.59|12916.46|12916.46|12916.76|12916.76|12916.46|12916.46|0
1639046640000|2021-12-09 10:44:00|12916.87|12916.87|12916.87|12916.87|12916.87|12916.87|12916.87|12916.87|0
1639046650000|2021-12-09 10:44:10|12916.65|12916.65|12916.13|12916.13|12916.65|12916.65|12916.13|12916.13|0
1639046670000|2021-12-09 10:44:30|12917.36|12917.36|12918.15|12918.15|12918.15|12918.15|12917.36|12917.36|0
1639046680000|2021-12-09 10:44:40|12917.99|12917.99|12917.99|12917.99|12917.99|12917.99|12917.99|12917.99|0
1639046700000|2021-12-09 10:45:00|12918.35|12918.35|12918.52|12918.52|12918.52|12918.52|12918.35|12918.35|0
1639046710000|2021-12-09 10:45:10|12917.91|12917.91|12917.91|12917.91|12917.91|12917.91|12917.91|12917.91|0
1639046720000|2021-12-09 10:45:20|12917.75|12917.75|12916.69|12916.69|12917.75|12917.75|12916.69|12916.69|0
1639046730000|2021-12-09 10:45:30|12918.7|12918.7|12918.7|12918.7|12918.7|12918.7|12918.7|12918.7|0
1639046750000|2021-12-09 10:45:50|12917.47|12917.47|12917.47|12917.47|12917.47|12917.47|12917.47|12917.47|0
1639046760000|2021-12-09 10:46:00|12918.48|12918.48|12919.71|12919.71|12919.71|12919.71|12918.48|12918.48|0
1639046780000|2021-12-09 10:46:20|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|0
1639046800000|2021-12-09 10:46:40|12919.23|12919.23|12919.23|12919.23|12919.23|12919.23|12919.23|12919.23|0
1639046840000|2021-12-09 10:47:20|12918.23|12918.23|12918.23|12918.23|12918.23|12918.23|12918.23|12918.23|0
1639046850000|2021-12-09 10:47:30|12918.47|12918.47|12918.49|12918.49|12918.71|12918.71|12918.47|12918.47|0
1639046860000|2021-12-09 10:47:40|12918.97|12918.97|12918.97|12918.97|12918.97|12918.97|12918.97|12918.97|0
1639046870000|2021-12-09 10:47:50|12917.74|12917.74|12917.74|12917.74|12917.74|12917.74|12917.74|12917.74|0
1639046890000|2021-12-09 10:48:10|12917.96|12917.96|12919.38|12919.38|12919.38|12919.38|12917.96|12917.96|0
1639046900000|2021-12-09 10:48:20|12919.91|12919.91|12920.18|12920.18|12920.18|12920.18|12919.91|12919.91|0
1639046920000|2021-12-09 10:48:40|12921.19|12921.19|12921.19|12921.19|12921.19|12921.19|12921.19|12921.19|0
1639046930000|2021-12-09 10:48:50|12920.18|12920.18|12920.18|12920.18|12920.18|12920.18|12920.18|12920.18|0
1639046940000|2021-12-09 10:49:00|12919.91|12919.91|12919.91|12919.91|12919.91|12919.91|12919.91|12919.91|0
1639046950000|2021-12-09 10:49:10|12920.27|12920.27|12920.27|12920.27|12920.27|12920.27|12920.27|12920.27|0
1639046960000|2021-12-09 10:49:20|12919.91|12919.91|12919.91|12919.91|12919.91|12919.91|12919.91|12919.91|0
1639046970000|2021-12-09 10:49:30|12921.14|12921.14|12921.14|12921.14|12921.14|12921.14|12921.14|12921.14|0
1639046990000|2021-12-09 10:49:50|12920.14|12920.14|12921.14|12921.14|12921.14|12921.14|12920.14|12920.14|0
1639047000000|2021-12-09 10:50:00|12920.93|12920.93|12920.93|12920.93|12920.93|12920.93|12920.93|12920.93|0
1639047010000|2021-12-09 10:50:10|12920.85|12920.85|12920.85|12920.85|12920.85|12920.85|12920.85|12920.85|0
1639047030000|2021-12-09 10:50:30|12920.68|12920.68|12920.51|12920.51|12920.68|12920.68|12920.51|12920.51|0
1639047040000|2021-12-09 10:50:40|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|12920.15|0
1639047060000|2021-12-09 10:51:00|12919.99|12919.99|12919.99|12919.99|12919.99|12919.99|12919.99|12919.99|0
1639047080000|2021-12-09 10:51:20|12920.99|12920.99|12921.35|12921.35|12921.35|12921.35|12920.99|12920.99|0
1639047090000|2021-12-09 10:51:30|12922.35|12922.35|12924.37|12924.37|12924.37|12924.37|12922.35|12922.35|0
1639047120000|2021-12-09 10:52:00|12925.6|12925.6|12925.6|12925.6|12925.6|12925.6|12925.6|12925.6|0
1639047140000|2021-12-09 10:52:20|12926.83|12926.83|12925.65|12925.65|12926.83|12926.83|12925.65|12925.65|0
1639047170000|2021-12-09 10:52:50|12924.42|12924.42|12924.07|12924.07|12924.42|12924.42|12924.07|12924.07|0
1639047180000|2021-12-09 10:53:00|12923.66|12923.66|12923.66|12923.66|12923.66|12923.66|12923.66|12923.66|0
1639047190000|2021-12-09 10:53:10|12922.65|12922.65|12922.65|12922.65|12922.65|12922.65|12922.65|12922.65|0
1639047200000|2021-12-09 10:53:20|12921.64|12921.64|12921.64|12921.64|12921.64|12921.64|12921.64|12921.64|0
1639047220000|2021-12-09 10:53:40|12921.25|12921.25|12920.91|12920.91|12921.25|12921.25|12920.91|12920.91|0
1639047230000|2021-12-09 10:53:50|12920.74|12920.74|12920.74|12920.74|12920.74|12920.74|12920.74|12920.74|0
1639047240000|2021-12-09 10:54:00|12920.91|12920.91|12920.91|12920.91|12920.91|12920.91|12920.91|12920.91|0
1639047250000|2021-12-09 10:54:10|12920.75|12920.75|12920.53|12920.53|12920.75|12920.75|12920.53|12920.53|0
1639047270000|2021-12-09 10:54:30|12920.94|12920.94|12921.35|12921.35|12921.35|12921.35|12920.94|12920.94|0
1639047300000|2021-12-09 10:55:00|12920.12|12920.12|12920.12|12920.12|12920.12|12920.12|12920.12|12920.12|0
1639047330000|2021-12-09 10:55:30|12920.2|12920.2|12919.83|12919.83|12920.2|12920.2|12919.83|12919.83|0
1639047350000|2021-12-09 10:55:50|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|0
1639047360000|2021-12-09 10:56:00|12919.71|12919.71|12919.71|12919.71|12919.71|12919.71|12919.71|12919.71|0
1639047380000|2021-12-09 10:56:20|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|0
1639047390000|2021-12-09 10:56:30|12919.62|12919.62|12919.62|12919.62|12919.62|12919.62|12919.62|12919.62|0
1639047400000|2021-12-09 10:56:40|12919.28|12919.28|12918.54|12918.54|12919.45|12919.45|12918.54|12918.54|0
1639047430000|2021-12-09 10:57:10|12918.71|12918.71|12918.71|12918.71|12918.71|12918.71|12918.71|12918.71|0
1639047440000|2021-12-09 10:57:20|12918.88|12918.88|12918.88|12918.88|12918.88|12918.88|12918.88|12918.88|0
1639047470000|2021-12-09 10:57:50|12918.71|12918.71|12918.54|12918.54|12918.71|12918.71|12918.54|12918.54|0
1639047480000|2021-12-09 10:58:00|12918.39|12918.39|12918.15|12918.15|12918.39|12918.39|12917.91|12917.91|0
1639047490000|2021-12-09 10:58:10|12918.3|12918.3|12918.3|12918.3|12918.3|12918.3|12918.3|12918.3|0
1639047500000|2021-12-09 10:58:20|12918.13|12918.13|12918.13|12918.13|12918.13|12918.13|12918.13|12918.13|0
1639047510000|2021-12-09 10:58:30|12916.9|12916.9|12916.9|12916.9|12916.9|12916.9|12916.9|12916.9|0
1639047520000|2021-12-09 10:58:40|12916.77|12916.77|12916.77|12916.77|12916.77|12916.77|12916.77|12916.77|0
1639047530000|2021-12-09 10:58:50|12916.6|12916.6|12916.43|12916.43|12916.6|12916.6|12916.43|12916.43|0
1639047540000|2021-12-09 10:59:00|12916.19|12916.19|12916.53|12916.53|12916.53|12916.53|12916.19|12916.19|0
1639047550000|2021-12-09 10:59:10|12916.48|12916.48|12916.48|12916.48|12916.48|12916.48|12916.48|12916.48|0
1639047560000|2021-12-09 10:59:20|12916.99|12916.99|12916.99|12916.99|12916.99|12916.99|12916.99|12916.99|0
1639047580000|2021-12-09 10:59:40|12916.65|12916.65|12916.65|12916.65|12916.65|12916.65|12916.65|12916.65|0
1639047590000|2021-12-09 10:59:50|12916.45|12916.45|12916.45|12916.45|12916.45|12916.45|12916.45|12916.45|0
1639047610000|2021-12-09 11:00:10|12916.21|12916.21|12916.21|12916.21|12916.21|12916.21|12916.21|12916.21|0
1639047620000|2021-12-09 11:00:20|12917.44|12917.44|12917.44|12917.44|12918.44|12918.44|12917.44|12917.44|0
1639047660000|2021-12-09 11:01:00|12917.78|12917.78|12917.44|12917.44|12917.78|12917.78|12917.44|12917.44|0
1639047670000|2021-12-09 11:01:10|12917.27|12917.27|12917.1|12917.1|12917.27|12917.27|12917.1|12917.1|0
1639047680000|2021-12-09 11:01:20|12917.27|12917.27|12917.27|12917.27|12917.27|12917.27|12917.27|12917.27|0
1639047720000|2021-12-09 11:02:00|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|12917.29|0
1639047730000|2021-12-09 11:02:10|12917.7|12917.7|12917.7|12917.7|12917.7|12917.7|12917.7|12917.7|0
1639047740000|2021-12-09 11:02:20|12918.93|12918.93|12918.93|12918.93|12918.93|12918.93|12918.93|12918.93|0
1639047760000|2021-12-09 11:02:40|12918.74|12918.74|12918.55|12918.55|12918.74|12918.74|12918.55|12918.55|0
1639047820000|2021-12-09 11:03:40|12918.38|12918.38|12918.38|12918.38|12918.38|12918.38|12918.38|12918.38|0
1639047850000|2021-12-09 11:04:10|12917.15|12917.15|12917.15|12917.15|12917.15|12917.15|12917.15|12917.15|0
1639047860000|2021-12-09 11:04:20|12916.74|12916.74|12914.27|12914.27|12916.74|12916.74|12913.04|12913.04|0
1639047870000|2021-12-09 11:04:30|12914.49|12914.49|12914.49|12914.49|12914.49|12914.49|12914.49|12914.49|0
1639047880000|2021-12-09 11:04:40|12914.66|12914.66|12914.66|12914.66|12914.66|12914.66|12914.66|12914.66|0
1639047900000|2021-12-09 11:05:00|12914.49|12914.49|12914.49|12914.49|12914.49|12914.49|12914.49|12914.49|0
1639047910000|2021-12-09 11:05:10|12914.3|12914.3|12914|12914|12914.3|12914.3|12913.59|12913.59|0
1639047920000|2021-12-09 11:05:20|12915.23|12915.23|12915.23|12915.23|12915.23|12915.23|12915.23|12915.23|0
1639047930000|2021-12-09 11:05:30|12915.56|12915.56|12915.32|12915.32|12915.56|12915.56|12915.32|12915.32|0
1639047940000|2021-12-09 11:05:40|12914.99|12914.99|12914.99|12914.99|12914.99|12914.99|12914.99|12914.99|0
1639047970000|2021-12-09 11:06:10|12916.22|12916.22|12916.22|12916.22|12916.22|12916.22|12916.22|12916.22|0
1639047980000|2021-12-09 11:06:20|12915.67|12915.67|12915.67|12915.67|12915.67|12915.67|12915.67|12915.67|0
1639048010000|2021-12-09 11:06:50|12916.9|12916.9|12918.31|12918.31|12918.31|12918.31|12916.9|12916.9|0
1639048020000|2021-12-09 11:07:00|12918.72|12918.72|12918.72|12918.72|12918.72|12918.72|12918.72|12918.72|0
1639048030000|2021-12-09 11:07:10|12919.08|12919.08|12919.08|12919.08|12919.08|12919.08|12919.08|12919.08|0
1639048070000|2021-12-09 11:07:50|12918.81|12918.81|12918.81|12918.81|12918.81|12918.81|12918.81|12918.81|0
1639048080000|2021-12-09 11:08:00|12919.82|12919.82|12920.82|12920.82|12920.82|12920.82|12919.82|12919.82|0
1639048100000|2021-12-09 11:08:20|12920.99|12920.99|12920.99|12920.99|12920.99|12920.99|12920.99|12920.99|0
1639048110000|2021-12-09 11:08:30|12918.53|12918.53|12918.53|12918.53|12918.53|12918.53|12918.53|12918.53|0
1639048190000|2021-12-09 11:09:50|12918.12|12918.12|12918.43|12918.43|12918.43|12918.43|12918.12|12918.12|0
1639048220000|2021-12-09 11:10:20|12918.26|12918.26|12918.26|12918.26|12918.26|12918.26|12918.26|12918.26|0
1639048250000|2021-12-09 11:10:50|12918.69|12918.69|12918.69|12918.69|12918.69|12918.69|12918.69|12918.69|0
1639048260000|2021-12-09 11:11:00|12917.68|12917.68|12917.68|12917.68|12917.68|12917.68|12917.68|12917.68|0
1639048280000|2021-12-09 11:11:20|12917.85|12917.85|12917.34|12917.34|12917.85|12917.85|12917.34|12917.34|0
1639048300000|2021-12-09 11:11:40|12917.12|12917.12|12916.84|12916.84|12917.29|12917.29|12916.84|12916.84|0
1639048330000|2021-12-09 11:12:10|12916.49|12916.49|12916.32|12916.32|12916.49|12916.49|12916.32|12916.32|0
1639048360000|2021-12-09 11:12:40|12915.89|12915.89|12915.89|12915.89|12915.89|12915.89|12915.89|12915.89|0
1639048370000|2021-12-09 11:12:50|12915.48|12915.48|12915.48|12915.48|12915.65|12915.65|12915.48|12915.48|0
1639048380000|2021-12-09 11:13:00|12912.96|12912.96|12911.45|12911.45|12912.96|12912.96|12911.45|12911.45|0
1639048400000|2021-12-09 11:13:20|12911.22|12911.22|12911.22|12911.22|12911.22|12911.22|12911.22|12911.22|0
1639048430000|2021-12-09 11:13:50|12910.81|12910.81|12910.16|12910.16|12910.81|12910.81|12910.16|12910.16|0
1639048440000|2021-12-09 11:14:00|12909.09|12909.09|12907.02|12907.02|12909.09|12909.09|12907.02|12907.02|0
1639048450000|2021-12-09 11:14:10|12906.85|12906.85|12905.99|12905.99|12906.85|12906.85|12905.99|12905.99|0
1639048480000|2021-12-09 11:14:40|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|0
1639048490000|2021-12-09 11:14:50|12905.41|12905.41|12905.41|12905.41|12905.41|12905.41|12905.41|12905.41|0
1639048500000|2021-12-09 11:15:00|12905.28|12905.28|12905.28|12905.28|12905.28|12905.28|12905.28|12905.28|0
1639048510000|2021-12-09 11:15:10|12905.45|12905.45|12905.45|12905.45|12905.45|12905.45|12905.45|12905.45|0
1639048540000|2021-12-09 11:15:40|12905.72|12905.72|12905.72|12905.72|12905.72|12905.72|12905.72|12905.72|0
1639048560000|2021-12-09 11:16:00|12908.16|12908.16|12908.16|12908.16|12908.16|12908.16|12908.16|12908.16|0
1639048570000|2021-12-09 11:16:10|12907.81|12907.81|12907.81|12907.81|12907.81|12907.81|12907.81|12907.81|0
1639048580000|2021-12-09 11:16:20|12908.02|12908.02|12908.02|12908.02|12908.02|12908.02|12908.02|12908.02|0
1639048600000|2021-12-09 11:16:40|12908.37|12908.37|12908.71|12908.71|12908.71|12908.71|12908.37|12908.37|0
1639048610000|2021-12-09 11:16:50|12908.88|12908.88|12909.05|12909.05|12909.22|12909.22|12908.88|12908.88|0
1639048620000|2021-12-09 11:17:00|12908.71|12908.71|12908.71|12908.71|12908.71|12908.71|12908.71|12908.71|0
1639048630000|2021-12-09 11:17:10|12908.88|12908.88|12908.88|12908.88|12908.88|12908.88|12908.88|12908.88|0
1639048650000|2021-12-09 11:17:30|12908.45|12908.45|12908.45|12908.45|12908.45|12908.45|12908.45|12908.45|0
1639048680000|2021-12-09 11:18:00|12907.44|12907.44|12907.44|12907.44|12907.44|12907.44|12907.44|12907.44|0
1639048720000|2021-12-09 11:18:40|12907.61|12907.61|12907.61|12907.61|12907.61|12907.61|12907.61|12907.61|0
1639048810000|2021-12-09 11:20:10|12908.13|12908.13|12908.13|12908.13|12908.13|12908.13|12908.13|12908.13|0
1639048830000|2021-12-09 11:20:30|12908.3|12908.3|12908.3|12908.3|12908.3|12908.3|12908.3|12908.3|0
1639048860000|2021-12-09 11:21:00|12909.31|12909.31|12911.49|12911.49|12911.49|12911.49|12909.31|12909.31|0
1639048870000|2021-12-09 11:21:10|12911.27|12911.27|12911.27|12911.27|12911.27|12911.27|12911.27|12911.27|0
1639048880000|2021-12-09 11:21:20|12911.63|12911.63|12911.63|12911.63|12911.63|12911.63|12911.63|12911.63|0
1639049020000|2021-12-09 11:23:40|12911.27|12911.27|12911.27|12911.27|12911.27|12911.27|12911.27|12911.27|0
1639049030000|2021-12-09 11:23:50|12908.26|12908.26|12904.6|12904.6|12908.26|12908.26|12904.6|12904.6|0
1639049040000|2021-12-09 11:24:00|12904.55|12904.55|12902.08|12902.08|12904.55|12904.55|12902.04|12902.04|0
1639049050000|2021-12-09 11:24:10|12901.67|12901.67|12901.67|12901.67|12901.67|12901.67|12901.67|12901.67|0
1639049090000|2021-12-09 11:24:50|12900.96|12900.96|12900.96|12900.96|12900.96|12900.96|12900.96|12900.96|0
1639049100000|2021-12-09 11:25:00|12900.75|12900.75|12901.1|12901.1|12901.1|12901.1|12900.75|12900.75|0
1639049110000|2021-12-09 11:25:10|12900.89|12900.89|12900.89|12900.89|12900.89|12900.89|12900.89|12900.89|0
1639049130000|2021-12-09 11:25:30|12901.1|12901.1|12901.1|12901.1|12901.1|12901.1|12901.1|12901.1|0
1639049140000|2021-12-09 11:25:40|12901.32|12901.32|12901.32|12901.32|12901.32|12901.32|12901.32|12901.32|0
1639049150000|2021-12-09 11:25:50|12900.89|12900.89|12901.1|12901.1|12901.1|12901.1|12900.89|12900.89|0
1639049170000|2021-12-09 11:26:10|12901.29|12901.29|12901.81|12901.81|12901.81|12901.81|12901.29|12901.29|0
1639049180000|2021-12-09 11:26:20|12901.45|12901.45|12901.45|12901.45|12901.45|12901.45|12901.45|12901.45|0
1639049190000|2021-12-09 11:26:30|12900.94|12900.94|12898.47|12898.47|12900.94|12900.94|12898.47|12898.47|0
1639049220000|2021-12-09 11:27:00|12898.26|12898.26|12898.26|12898.26|12898.26|12898.26|12898.26|12898.26|0
1639049250000|2021-12-09 11:27:30|12898.5|12898.5|12899.73|12899.73|12899.73|12899.73|12898.5|12898.5|0
1639049270000|2021-12-09 11:27:50|12900.08|12900.08|12900.73|12900.73|12900.73|12900.73|12900.08|12900.08|0
1639049310000|2021-12-09 11:28:30|12900.63|12900.63|12900.63|12900.63|12900.63|12900.63|12900.63|12900.63|0
1639049340000|2021-12-09 11:29:00|12901.04|12901.04|12901.04|12901.04|12901.04|12901.04|12901.04|12901.04|0
1639049370000|2021-12-09 11:29:30|12901.21|12901.21|12901.21|12901.21|12901.21|12901.21|12901.21|12901.21|0
1639049380000|2021-12-09 11:29:40|12900.7|12900.7|12900.7|12900.7|12900.7|12900.7|12900.7|12900.7|0
1639049460000|2021-12-09 11:31:00|12901.93|12901.93|12901.93|12901.93|12901.93|12901.93|12901.93|12901.93|0
1639049520000|2021-12-09 11:32:00|12900.7|12900.7|12901.7|12901.7|12901.7|12901.7|12900.7|12900.7|0
1639049530000|2021-12-09 11:32:10|12901.53|12901.53|12901.53|12901.53|12901.53|12901.53|12901.53|12901.53|0
1639049540000|2021-12-09 11:32:20|12901.94|12901.94|12903.17|12903.17|12903.17|12903.17|12901.94|12901.94|0
1639049550000|2021-12-09 11:32:30|12904.18|12904.18|12905.18|12905.18|12905.18|12905.18|12904.18|12904.18|0
1639049570000|2021-12-09 11:32:50|12905.54|12905.54|12906.9|12906.9|12906.9|12906.9|12905.54|12905.54|0
1639049600000|2021-12-09 11:33:20|12907.25|12907.25|12907.25|12907.25|12907.25|12907.25|12907.25|12907.25|0
1639049620000|2021-12-09 11:33:40|12908.48|12908.48|12908.48|12908.48|12908.48|12908.48|12908.48|12908.48|0
1639049650000|2021-12-09 11:34:10|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|0
1639049660000|2021-12-09 11:34:20|12906.47|12906.47|12906.47|12906.47|12906.47|12906.47|12906.47|12906.47|0
1639049670000|2021-12-09 11:34:30|12905.47|12905.47|12905.47|12905.47|12905.47|12905.47|12905.47|12905.47|0
1639049690000|2021-12-09 11:34:50|12904.24|12904.24|12904.24|12904.24|12904.24|12904.24|12904.24|12904.24|0
1639049760000|2021-12-09 11:36:00|12904.45|12904.45|12904.67|12904.67|12904.67|12904.67|12904.45|12904.45|0
1639049780000|2021-12-09 11:36:20|12905.1|12905.1|12905.1|12905.1|12905.1|12905.1|12905.1|12905.1|0
1639049800000|2021-12-09 11:36:40|12904.39|12904.39|12903.98|12903.98|12904.39|12904.39|12903.98|12903.98|0
1639049810000|2021-12-09 11:36:50|12903.77|12903.77|12903.98|12903.98|12903.98|12903.98|12903.77|12903.77|0
1639049820000|2021-12-09 11:37:00|12903.75|12903.75|12903.75|12903.75|12903.75|12903.75|12903.75|12903.75|0
1639049890000|2021-12-09 11:38:10|12903.63|12903.63|12903.63|12903.63|12903.63|12903.63|12903.63|12903.63|0
1639049930000|2021-12-09 11:38:50|12902.4|12902.4|12902.4|12902.4|12902.4|12902.4|12902.4|12902.4|0
1639049970000|2021-12-09 11:39:30|12902.25|12902.25|12902.25|12902.25|12902.25|12902.25|12902.25|12902.25|0
1639050000000|2021-12-09 11:40:00|12899.01|12899.01|12899.01|12899.01|12899.01|12899.01|12899.01|12899.01|0
1639050010000|2021-12-09 11:40:10|12898.01|12898.01|12898.01|12898.01|12898.01|12898.01|12898.01|12898.01|0
1639050020000|2021-12-09 11:40:20|12896.78|12896.78|12896.78|12896.78|12896.78|12896.78|12896.78|12896.78|0
1639050030000|2021-12-09 11:40:30|12898.79|12898.79|12898.79|12898.79|12898.79|12898.79|12898.79|12898.79|0
1639050060000|2021-12-09 11:41:00|12899.2|12899.2|12899.2|12899.2|12899.2|12899.2|12899.2|12899.2|0
1639050070000|2021-12-09 11:41:10|12899.15|12899.15|12899.03|12899.03|12899.15|12899.15|12899.03|12899.03|0
1639050090000|2021-12-09 11:41:30|12899.2|12899.2|12898.86|12898.86|12899.2|12899.2|12898.86|12898.86|0
1639050100000|2021-12-09 11:41:40|12899.07|12899.07|12899.07|12899.07|12899.07|12899.07|12899.07|12899.07|0
1639050160000|2021-12-09 11:42:40|12899.79|12899.79|12899.79|12899.79|12899.79|12899.79|12899.79|12899.79|0
1639050180000|2021-12-09 11:43:00|12900.19|12900.19|12901.01|12901.01|12901.01|12901.01|12900.19|12900.19|0
1639050200000|2021-12-09 11:43:20|12900.84|12900.84|12900.84|12900.84|12900.84|12900.84|12900.84|12900.84|0
1639050230000|2021-12-09 11:43:50|12900.43|12900.43|12900.43|12900.43|12900.43|12900.43|12900.43|12900.43|0
1639050240000|2021-12-09 11:44:00|12900.84|12900.84|12900.02|12900.02|12900.84|12900.84|12900.02|12900.02|0
1639050250000|2021-12-09 11:44:10|12899.6|12899.6|12900.08|12900.08|12900.08|12900.08|12899.6|12899.6|0
1639050280000|2021-12-09 11:44:40|12899.84|12899.84|12899.6|12899.6|12899.84|12899.84|12899.2|12899.2|0
1639050290000|2021-12-09 11:44:50|12899.85|12899.85|12899.73|12899.73|12899.85|12899.85|12899.73|12899.73|0
1639050300000|2021-12-09 11:45:00|12899.77|12899.77|12899.91|12899.91|12899.91|12899.91|12899.77|12899.77|0
1639050360000|2021-12-09 11:46:00|12899.93|12899.93|12900.15|12900.15|12900.15|12900.15|12899.93|12899.93|0
1639050430000|2021-12-09 11:47:10|12899.74|12899.74|12898.87|12898.87|12899.74|12899.74|12898.87|12898.87|0
1639050510000|2021-12-09 11:48:30|12899.11|12899.11|12899.11|12899.11|12899.11|12899.11|12899.11|12899.11|0
1639050530000|2021-12-09 11:48:50|12898.87|12898.87|12898.87|12898.87|12898.87|12898.87|12898.87|12898.87|0
1639050540000|2021-12-09 11:49:00|12898.7|12898.7|12898.7|12898.7|12898.7|12898.7|12898.7|12898.7|0
1639050550000|2021-12-09 11:49:10|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|12898.86|0
1639050560000|2021-12-09 11:49:20|12898.21|12898.21|12898.21|12898.21|12898.21|12898.21|12898.21|12898.21|0
1639050570000|2021-12-09 11:49:30|12899.22|12899.22|12899.25|12899.25|12899.25|12899.25|12899.22|12899.22|0
1639050590000|2021-12-09 11:49:50|12899.15|12899.15|12899.2|12899.2|12899.2|12899.2|12899.15|12899.15|0
1639050600000|2021-12-09 11:50:00|12899.1|12899.1|12895.41|12895.41|12899.1|12899.1|12895.41|12895.41|0
1639050610000|2021-12-09 11:50:10|12894.18|12894.18|12894.18|12894.18|12894.18|12894.18|12894.18|12894.18|0
1639050660000|2021-12-09 11:51:00|12893.94|12893.94|12893.94|12893.94|12893.94|12893.94|12893.94|12893.94|0
1639050670000|2021-12-09 11:51:10|12894.28|12894.28|12896.86|12896.86|12896.86|12896.86|12894.11|12894.11|0
1639050690000|2021-12-09 11:51:30|12897.03|12897.03|12897.03|12897.03|12897.03|12897.03|12897.03|12897.03|0
1639050770000|2021-12-09 11:52:50|12896.49|12896.49|12896.23|12896.23|12896.49|12896.49|12896.23|12896.23|0
1639050790000|2021-12-09 11:53:10|12895.96|12895.96|12895.96|12895.96|12895.96|12895.96|12895.96|12895.96|0
1639050820000|2021-12-09 11:53:40|12895.69|12895.69|12895.69|12895.69|12895.69|12895.69|12895.69|12895.69|0
1639050850000|2021-12-09 11:54:10|12896.1|12896.1|12896.4|12896.4|12896.4|12896.4|12896.1|12896.1|0
1639050880000|2021-12-09 11:54:40|12896.66|12896.66|12896.49|12896.49|12896.66|12896.66|12896.49|12896.49|0
1639050890000|2021-12-09 11:54:50|12896.93|12896.93|12896.93|12896.93|12896.93|12896.93|12896.93|12896.93|0
1639050920000|2021-12-09 11:55:20|12896.85|12896.85|12896.85|12896.85|12896.85|12896.85|12896.85|12896.85|0
1639050940000|2021-12-09 11:55:40|12896.71|12896.71|12897.02|12897.02|12897.02|12897.02|12896.71|12896.71|0
1639050950000|2021-12-09 11:55:50|12897.33|12897.33|12898.43|12898.43|12898.56|12898.56|12897.33|12897.33|0
1639050960000|2021-12-09 11:56:00|12898.64|12898.64|12898.64|12898.64|12898.64|12898.64|12898.64|12898.64|0
1639050970000|2021-12-09 11:56:10|12898.75|12898.75|12898.75|12898.75|12898.75|12898.75|12898.75|12898.75|0
1639050980000|2021-12-09 11:56:20|12898.34|12898.34|12898.34|12898.34|12898.34|12898.34|12898.34|12898.34|0
1639051040000|2021-12-09 11:57:20|12899.35|12899.35|12899.35|12899.35|12899.35|12899.35|12899.35|12899.35|0
1639051050000|2021-12-09 11:57:30|12898.34|12898.34|12898.34|12898.34|12898.34|12898.34|12898.34|12898.34|0
1639051060000|2021-12-09 11:57:40|12897.87|12897.87|12897.87|12897.87|12897.87|12897.87|12897.87|12897.87|0
1639051070000|2021-12-09 11:57:50|12897.95|12897.95|12897.97|12897.97|12897.97|12897.97|12897.95|12897.95|0
1639051080000|2021-12-09 11:58:00|12897.99|12897.99|12897.99|12897.99|12897.99|12897.99|12897.99|12897.99|0
1639051110000|2021-12-09 11:58:30|12898.2|12898.2|12898.2|12898.2|12898.2|12898.2|12898.2|12898.2|0
1639051120000|2021-12-09 11:58:40|12898.42|12898.42|12899.15|12899.15|12899.66|12899.66|12898.42|12898.42|0
1639051130000|2021-12-09 11:58:50|12899.86|12899.86|12901.26|12901.26|12901.26|12901.26|12899.84|12899.84|0
1639051140000|2021-12-09 11:59:00|12902.27|12902.27|12904.4|12904.4|12904.4|12904.4|12902.27|12902.27|0
1639051150000|2021-12-09 11:59:10|12904.57|12904.57|12905.8|12905.8|12905.8|12905.8|12904.57|12904.57|0
1639051160000|2021-12-09 11:59:20|12904.57|12904.57|12904.57|12904.57|12904.57|12904.57|12904.57|12904.57|0
1639051170000|2021-12-09 11:59:30|12904.98|12904.98|12904.98|12904.98|12904.98|12904.98|12904.98|12904.98|0
1639051180000|2021-12-09 11:59:40|12906.99|12906.99|12908.44|12908.44|12908.44|12908.44|12906.99|12906.99|0
1639051190000|2021-12-09 11:59:50|12908.23|12908.23|12908.25|12908.25|12908.37|12908.37|12908.06|12908.06|0
1639051200000|2021-12-09 12:00:00|12908.08|12908.08|12908.08|12908.08|12908.08|12908.08|12908.08|12908.08|0
1639051210000|2021-12-09 12:00:10|12908.25|12908.25|12908.25|12908.25|12908.25|12908.25|12908.25|12908.25|0
1639051220000|2021-12-09 12:00:20|12907.91|12907.91|12907.91|12907.91|12907.91|12907.91|12907.91|12907.91|0
1639051240000|2021-12-09 12:00:40|12909.14|12909.14|12909.14|12909.14|12909.14|12909.14|12909.14|12909.14|0
1639051260000|2021-12-09 12:01:00|12910.37|12910.37|12909.14|12909.14|12910.37|12910.37|12909.14|12909.14|0
1639051270000|2021-12-09 12:01:10|12909.35|12909.35|12909.35|12909.35|12909.35|12909.35|12909.35|12909.35|0
1639051310000|2021-12-09 12:01:50|12909.1|12909.1|12909.1|12909.1|12909.1|12909.1|12909.1|12909.1|0
1639051320000|2021-12-09 12:02:00|12908.39|12908.39|12906.1|12906.1|12908.56|12908.56|12906.1|12906.1|0
1639051330000|2021-12-09 12:02:10|12906.3|12906.3|12906.3|12906.3|12906.3|12906.3|12906.3|12906.3|0
1639051340000|2021-12-09 12:02:20|12904.29|12904.29|12904.95|12904.95|12904.95|12904.95|12904.29|12904.29|0
1639051350000|2021-12-09 12:02:30|12905.01|12905.01|12907.02|12907.02|12907.02|12907.02|12905.01|12905.01|0
1639051360000|2021-12-09 12:02:40|12907.15|12907.15|12907.15|12907.15|12907.15|12907.15|12907.15|12907.15|0
1639051370000|2021-12-09 12:02:50|12906.98|12906.98|12906.45|12906.45|12906.98|12906.98|12906.45|12906.45|0
1639051380000|2021-12-09 12:03:00|12906.04|12906.04|12906.04|12906.04|12906.04|12906.04|12906.04|12906.04|0
1639051390000|2021-12-09 12:03:10|12905.87|12905.87|12904.64|12904.64|12905.87|12905.87|12904.64|12904.64|0
1639051410000|2021-12-09 12:03:30|12903.64|12903.64|12903.64|12903.64|12903.64|12903.64|12903.64|12903.64|0
1639051440000|2021-12-09 12:04:00|12904.64|12904.64|12905.87|12905.87|12905.87|12905.87|12904.64|12904.64|0
1639051460000|2021-12-09 12:04:20|12906.04|12906.04|12906.04|12906.04|12906.04|12906.04|12906.04|12906.04|0
1639051470000|2021-12-09 12:04:30|12907.05|12907.05|12907.46|12907.46|12907.46|12907.46|12907.05|12907.05|0
1639051500000|2021-12-09 12:05:00|12908.17|12908.17|12908.01|12908.01|12908.17|12908.17|12908.01|12908.01|0
1639051520000|2021-12-09 12:05:20|12909.02|12909.02|12909.02|12909.02|12909.02|12909.02|12909.02|12909.02|0
1639051560000|2021-12-09 12:06:00|12908.31|12908.31|12908.31|12908.31|12908.31|12908.31|12908.31|12908.31|0
1639051570000|2021-12-09 12:06:10|12907.3|12907.3|12908.53|12908.53|12908.53|12908.53|12907.3|12907.3|0
1639051590000|2021-12-09 12:06:30|12908.12|12908.12|12908.12|12908.12|12908.12|12908.12|12908.12|12908.12|0
1639051680000|2021-12-09 12:08:00|12909.35|12909.35|12909.35|12909.35|12909.35|12909.35|12909.35|12909.35|0
1639051750000|2021-12-09 12:09:10|12910.58|12910.58|12910.58|12910.58|12910.58|12910.58|12910.58|12910.58|0
1639051780000|2021-12-09 12:09:40|12910.94|12910.94|12910.94|12910.94|12910.94|12910.94|12910.94|12910.94|0
1639051790000|2021-12-09 12:09:50|12911.97|12911.97|12912.95|12912.95|12913.2|12913.2|12911.97|12911.97|0
1639051800000|2021-12-09 12:10:00|12912.83|12912.83|12913.21|12913.21|12913.21|12913.21|12912.83|12912.83|0
1639051840000|2021-12-09 12:10:40|12913|12913|12913|12913|12913|12913|12913|12913|0
1639051930000|2021-12-09 12:12:10|12914|12914|12915.01|12915.01|12915.01|12915.01|12914|12914|0
1639051970000|2021-12-09 12:12:50|12914.84|12914.84|12914.84|12914.84|12914.84|12914.84|12914.84|12914.84|0
1639051990000|2021-12-09 12:13:10|12916.25|12916.25|12916.66|12916.66|12916.66|12916.66|12916.25|12916.25|0
1639052000000|2021-12-09 12:13:20|12916.49|12916.49|12916.49|12916.49|12916.49|12916.49|12916.49|12916.49|0
1639052030000|2021-12-09 12:13:50|12914.48|12914.48|12913.25|12913.25|12914.48|12914.48|12913.25|12913.25|0
1639052040000|2021-12-09 12:14:00|12913.08|12913.08|12913.08|12913.08|12913.08|12913.08|12913.08|12913.08|0
1639052090000|2021-12-09 12:14:50|12913.43|12913.43|12913.43|12913.43|12913.43|12913.43|12913.43|12913.43|0
1639052100000|2021-12-09 12:15:00|12913.6|12913.6|12913.6|12913.6|12913.6|12913.6|12913.6|12913.6|0
1639052110000|2021-12-09 12:15:10|12914.4|12914.4|12914.4|12914.4|12914.4|12914.4|12914.4|12914.4|0
1639052120000|2021-12-09 12:15:20|12913.59|12913.59|12913.59|12913.59|12913.59|12913.59|12913.59|12913.59|0
1639052140000|2021-12-09 12:15:40|12913.94|12913.94|12913.94|12913.94|12913.94|12913.94|12913.94|12913.94|0
1639052160000|2021-12-09 12:16:00|12915.3|12915.3|12915.3|12915.3|12915.3|12915.3|12915.3|12915.3|0
1639052200000|2021-12-09 12:16:40|12914.96|12914.96|12917.25|12917.25|12917.42|12917.42|12914.96|12914.96|0
1639052250000|2021-12-09 12:17:30|12918.26|12918.26|12918.26|12918.26|12918.26|12918.26|12918.26|12918.26|0
1639052270000|2021-12-09 12:17:50|12918.09|12918.09|12917.92|12917.92|12918.09|12918.09|12917.92|12917.92|0
1639052280000|2021-12-09 12:18:00|12916.91|12916.91|12918.14|12918.14|12918.14|12918.14|12916.91|12916.91|0
1639052290000|2021-12-09 12:18:10|12919.37|12919.37|12919.89|12919.89|12919.89|12919.89|12919.37|12919.37|0
1639052300000|2021-12-09 12:18:20|12920.06|12920.06|12920.06|12920.06|12920.06|12920.06|12920.06|12920.06|0
1639052310000|2021-12-09 12:18:30|12921.29|12921.29|12920.06|12920.06|12921.29|12921.29|12920.06|12920.06|0
1639052320000|2021-12-09 12:18:40|12918.83|12918.83|12918.83|12918.83|12918.83|12918.83|12918.83|12918.83|0
1639052330000|2021-12-09 12:18:50|12919.54|12919.54|12920.25|12920.25|12920.25|12920.25|12919.54|12919.54|0
1639052370000|2021-12-09 12:19:30|12919.73|12919.73|12919.73|12919.73|12919.73|12919.73|12919.73|12919.73|0
1639052400000|2021-12-09 12:20:00|12918.5|12918.5|12919.16|12919.16|12919.16|12919.16|12917.93|12917.93|0
1639052460000|2021-12-09 12:21:00|12919.03|12919.03|12919.03|12919.03|12919.03|12919.03|12919.03|12919.03|0
1639052470000|2021-12-09 12:21:10|12919.55|12919.55|12919.55|12919.55|12919.55|12919.55|12919.55|12919.55|0
1639052520000|2021-12-09 12:22:00|12919.33|12919.33|12919.09|12919.09|12919.43|12919.43|12919.09|12919.09|0
1639052540000|2021-12-09 12:22:20|12918.81|12918.81|12918.81|12918.81|12918.81|12918.81|12918.81|12918.81|0
1639052570000|2021-12-09 12:22:50|12918.46|12918.46|12918.46|12918.46|12918.46|12918.46|12918.46|12918.46|0
1639052600000|2021-12-09 12:23:20|12918.98|12918.98|12918.98|12918.98|12918.98|12918.98|12918.98|12918.98|0
1639052610000|2021-12-09 12:23:30|12918.16|12918.16|12918.16|12918.16|12918.16|12918.16|12918.16|12918.16|0
1639052620000|2021-12-09 12:23:40|12917.99|12917.99|12917.81|12917.81|12917.99|12917.99|12917.81|12917.81|0
1639052640000|2021-12-09 12:24:00|12917.41|12917.41|12916.18|12916.18|12917.41|12917.41|12916.18|12916.18|0
1639052660000|2021-12-09 12:24:20|12916.01|12916.01|12916.01|12916.01|12916.01|12916.01|12916.01|12916.01|0
1639052670000|2021-12-09 12:24:30|12916.18|12916.18|12916.18|12916.18|12916.18|12916.18|12916.18|12916.18|0
1639052700000|2021-12-09 12:25:00|12918.65|12918.65|12920.88|12920.88|12920.88|12920.88|12918.65|12918.65|0
1639052730000|2021-12-09 12:25:30|12920.53|12920.53|12920.53|12920.53|12920.53|12920.53|12920.53|12920.53|0
1639052790000|2021-12-09 12:26:30|12919.52|12919.52|12919.52|12919.52|12919.52|12919.52|12919.52|12919.52|0
1639052820000|2021-12-09 12:27:00|12918.29|12918.29|12918.11|12918.11|12918.29|12918.29|12916.88|12916.88|0
1639052830000|2021-12-09 12:27:10|12917.89|12917.89|12919.12|12919.12|12919.12|12919.12|12917.89|12917.89|0
1639052840000|2021-12-09 12:27:20|12917.89|12917.89|12917.89|12917.89|12917.89|12917.89|12917.89|12917.89|0
1639052890000|2021-12-09 12:28:10|12917.38|12917.38|12917.38|12917.38|12917.38|12917.38|12917.38|12917.38|0
1639052930000|2021-12-09 12:28:50|12916.37|12916.37|12916.37|12916.37|12916.37|12916.37|12916.37|12916.37|0
1639052960000|2021-12-09 12:29:20|12916.16|12916.16|12916.16|12916.16|12916.16|12916.16|12916.16|12916.16|0
1639052980000|2021-12-09 12:29:40|12916.06|12916.06|12916.06|12916.06|12916.06|12916.06|12916.06|12916.06|0
1639053000000|2021-12-09 12:30:00|12916.47|12916.47|12915.95|12915.95|12916.47|12916.47|12915.95|12915.95|0
1639053010000|2021-12-09 12:30:10|12916.47|12916.47|12916.47|12916.47|12916.47|12916.47|12916.47|12916.47|0
1639053020000|2021-12-09 12:30:20|12916.64|12916.64|12915.41|12915.41|12916.64|12916.64|12915.41|12915.41|0
1639053030000|2021-12-09 12:30:30|12914.17|12914.17|12914.17|12914.17|12914.17|12914.17|12914.17|12914.17|0
1639053070000|2021-12-09 12:31:10|12912.16|12912.16|12912.57|12912.57|12912.57|12912.57|12912.16|12912.16|0
1639053090000|2021-12-09 12:31:30|12912.4|12912.4|12912.45|12912.45|12912.45|12912.45|12911.99|12911.99|0
1639053100000|2021-12-09 12:31:40|12913.68|12913.68|12913.47|12913.47|12913.68|12913.68|12913.47|12913.47|0
1639053110000|2021-12-09 12:31:50|12912.23|12912.23|12911.93|12911.93|12912.23|12912.23|12911.52|12911.52|0
1639053120000|2021-12-09 12:32:00|12912.1|12912.1|12912.1|12912.1|12912.1|12912.1|12912.1|12912.1|0
1639053150000|2021-12-09 12:32:30|12913.33|12913.33|12913.33|12913.33|12913.33|12913.33|12913.33|12913.33|0
1639053210000|2021-12-09 12:33:30|12913.16|12913.16|12913.57|12913.57|12913.57|12913.57|12913.16|12913.16|0
1639053220000|2021-12-09 12:33:40|12915.58|12915.58|12915.58|12915.58|12915.58|12915.58|12915.58|12915.58|0
1639053230000|2021-12-09 12:33:50|12916.81|12916.81|12916.81|12916.81|12916.81|12916.81|12916.81|12916.81|0
1639053250000|2021-12-09 12:34:10|12917.17|12917.17|12915.94|12915.94|12917.17|12917.17|12915.94|12915.94|0
1639053260000|2021-12-09 12:34:20|12915.72|12915.72|12915.72|12915.72|12915.72|12915.72|12915.72|12915.72|0
1639053280000|2021-12-09 12:34:40|12915.53|12915.53|12912.94|12912.94|12915.53|12915.53|12912.94|12912.94|0
1639053330000|2021-12-09 12:35:30|12914.17|12914.17|12914.17|12914.17|12914.17|12914.17|12914.17|12914.17|0
1639053340000|2021-12-09 12:35:40|12913.96|12913.96|12915.19|12915.19|12915.19|12915.19|12913.96|12913.96|0
1639053430000|2021-12-09 12:37:10|12914.78|12914.78|12914.95|12914.95|12914.95|12914.95|12914.78|12914.78|0
1639053440000|2021-12-09 12:37:20|12915.41|12915.41|12915.05|12915.05|12915.41|12915.41|12915.05|12915.05|0
1639053450000|2021-12-09 12:37:30|12914.9|12914.9|12914.39|12914.39|12914.9|12914.9|12914.39|12914.39|0
1639053470000|2021-12-09 12:37:50|12914.22|12914.22|12914.22|12914.22|12914.22|12914.22|12914.22|12914.22|0
1639053510000|2021-12-09 12:38:30|12914.44|12914.44|12914.44|12914.44|12914.44|12914.44|12914.44|12914.44|0
1639053520000|2021-12-09 12:38:40|12915.67|12915.67|12915.67|12915.67|12915.67|12915.67|12915.67|12915.67|0
1639053560000|2021-12-09 12:39:20|12916.08|12916.08|12916.44|12916.44|12916.44|12916.44|12916.08|12916.08|0
1639053590000|2021-12-09 12:39:50|12916.79|12916.79|12916.79|12916.79|12916.79|12916.79|12916.79|12916.79|0
1639053600000|2021-12-09 12:40:00|12917.8|12917.8|12917.8|12917.8|12917.8|12917.8|12917.8|12917.8|0
1639053640000|2021-12-09 12:40:40|12918.15|12918.15|12918.15|12918.15|12918.15|12918.15|12918.15|12918.15|0
1639053660000|2021-12-09 12:41:00|12918.03|12918.03|12918.03|12918.03|12918.03|12918.03|12918.03|12918.03|0
1639053670000|2021-12-09 12:41:10|12917.8|12917.8|12917.8|12917.8|12917.8|12917.8|12917.8|12917.8|0
1639053680000|2021-12-09 12:41:20|12917.75|12917.75|12917.75|12917.75|12917.75|12917.75|12917.75|12917.75|0
1639053710000|2021-12-09 12:41:50|12918.1|12918.1|12918.1|12918.1|12918.1|12918.1|12918.1|12918.1|0
1639053730000|2021-12-09 12:42:10|12917.75|12917.75|12917.67|12917.67|12918.1|12918.1|12917.67|12917.67|0
1639053740000|2021-12-09 12:42:20|12917.43|12917.43|12917.43|12917.43|12917.43|12917.43|12917.43|12917.43|0
1639053760000|2021-12-09 12:42:40|12917.86|12917.86|12918.03|12918.03|12918.03|12918.03|12917.86|12917.86|0
1639053770000|2021-12-09 12:42:50|12918.44|12918.44|12918.73|12918.73|12918.73|12918.73|12918.44|12918.44|0
1639053790000|2021-12-09 12:43:10|12917.5|12917.5|12917.5|12917.5|12917.5|12917.5|12917.5|12917.5|0
1639053810000|2021-12-09 12:43:30|12916.27|12916.27|12916.27|12916.27|12916.27|12916.27|12916.27|12916.27|0
1639053820000|2021-12-09 12:43:40|12916.05|12916.05|12916.05|12916.05|12916.05|12916.05|12916.05|12916.05|0
1639053830000|2021-12-09 12:43:50|12916.46|12916.46|12917.28|12917.28|12917.28|12917.28|12916.46|12916.46|0
1639053850000|2021-12-09 12:44:10|12917.69|12917.69|12917.69|12917.69|12917.69|12917.69|12917.69|12917.69|0
1639053870000|2021-12-09 12:44:30|12917.82|12917.82|12919.05|12919.05|12919.05|12919.05|12917.82|12917.82|0
1639053880000|2021-12-09 12:44:40|12918.53|12918.53|12918.53|12918.53|12918.53|12918.53|12918.53|12918.53|0
1639053910000|2021-12-09 12:45:10|12918.94|12918.94|12919.35|12919.35|12919.35|12919.35|12918.94|12918.94|0
1639053950000|2021-12-09 12:45:50|12919.62|12919.62|12919.62|12919.62|12919.62|12919.62|12919.62|12919.62|0
1639053960000|2021-12-09 12:46:00|12919.35|12919.35|12919.35|12919.35|12919.35|12919.35|12919.35|12919.35|0
1639053970000|2021-12-09 12:46:10|12919.71|12919.71|12919.71|12919.71|12919.71|12919.71|12919.71|12919.71|0
1639053980000|2021-12-09 12:46:20|12919.54|12919.54|12919.54|12919.54|12919.54|12919.54|12919.54|12919.54|0
1639054000000|2021-12-09 12:46:40|12918.31|12918.31|12917.5|12917.5|12918.31|12918.31|12917.5|12917.5|0
1639054010000|2021-12-09 12:46:50|12917.09|12917.09|12916.87|12916.87|12917.09|12917.09|12916.87|12916.87|0
1639054020000|2021-12-09 12:47:00|12917.69|12917.69|12917.28|12917.28|12917.69|12917.69|12917.28|12917.28|0
1639054030000|2021-12-09 12:47:10|12916.57|12916.57|12916.57|12916.57|12916.57|12916.57|12916.57|12916.57|0
1639054050000|2021-12-09 12:47:30|12916.42|12916.42|12916.42|12916.42|12916.42|12916.42|12916.42|12916.42|0
1639054060000|2021-12-09 12:47:40|12915.41|12915.41|12915.41|12915.41|12915.41|12915.41|12915.41|12915.41|0
1639054080000|2021-12-09 12:48:00|12915.24|12915.24|12915.24|12915.24|12915.24|12915.24|12915.24|12915.24|0
1639054090000|2021-12-09 12:48:10|12916.47|12916.47|12917.27|12917.27|12917.27|12917.27|12916.47|12916.47|0
1639054100000|2021-12-09 12:48:20|12918.5|12918.5|12918.5|12918.5|12918.5|12918.5|12918.5|12918.5|0
1639054110000|2021-12-09 12:48:30|12919.92|12919.92|12920.33|12920.33|12920.33|12920.33|12919.92|12919.92|0
1639054120000|2021-12-09 12:48:40|12921.33|12921.33|12922.34|12922.34|12922.34|12922.34|12921.33|12921.33|0
1639054130000|2021-12-09 12:48:50|12922.24|12922.24|12922.24|12922.24|12922.24|12922.24|12922.24|12922.24|0
1639054150000|2021-12-09 12:49:10|12922.65|12922.65|12923.46|12923.46|12923.46|12923.46|12922.65|12922.65|0
1639054160000|2021-12-09 12:49:20|12923.31|12923.31|12924.32|12924.32|12924.32|12924.32|12923.31|12923.31|0
1639054170000|2021-12-09 12:49:30|12924.41|12924.41|12924.45|12924.45|12924.45|12924.45|12924.41|12924.41|0
1639054190000|2021-12-09 12:49:50|12924.26|12924.26|12924.26|12924.26|12924.26|12924.26|12924.26|12924.26|0
1639054200000|2021-12-09 12:50:00|12923.9|12923.9|12923.9|12923.9|12923.9|12923.9|12923.9|12923.9|0
1639054250000|2021-12-09 12:50:50|12923.96|12923.96|12923.96|12923.96|12923.96|12923.96|12923.96|12923.96|0
1639054280000|2021-12-09 12:51:20|12924.37|12924.37|12924.37|12924.37|12924.37|12924.37|12924.37|12924.37|0
1639054290000|2021-12-09 12:51:30|12923.14|12923.14|12923.14|12923.14|12923.14|12923.14|12923.14|12923.14|0
1639054300000|2021-12-09 12:51:40|12921.9|12921.9|12921.9|12921.9|12921.9|12921.9|12921.9|12921.9|0
1639054310000|2021-12-09 12:51:50|12921.5|12921.5|12921.96|12921.96|12922.31|12922.31|12921.5|12921.5|0
1639054320000|2021-12-09 12:52:00|12920.73|12920.73|12922.31|12922.31|12922.31|12922.31|12919.09|12919.09|0
1639054330000|2021-12-09 12:52:10|12921.49|12921.49|12922.09|12922.09|12922.09|12922.09|12921.49|12921.49|0
1639054340000|2021-12-09 12:52:20|12921.92|12921.92|12921.92|12921.92|12921.92|12921.92|12921.92|12921.92|0
1639054350000|2021-12-09 12:52:30|12921.75|12921.75|12921.75|12921.75|12921.75|12921.75|12921.75|12921.75|0
1639054360000|2021-12-09 12:52:40|12920.74|12920.74|12920.74|12920.74|12920.74|12920.74|12920.74|12920.74|0
1639054400000|2021-12-09 12:53:20|12920.96|12920.96|12920.96|12920.96|12920.96|12920.96|12920.96|12920.96|0
1639054420000|2021-12-09 12:53:40|12920.88|12920.88|12920.81|12920.81|12920.88|12920.88|12920.81|12920.81|0
1639054450000|2021-12-09 12:54:10|12918.35|12918.35|12917.02|12917.02|12918.35|12918.35|12917.02|12917.02|0
1639054470000|2021-12-09 12:54:30|12916.01|12916.01|12916.01|12916.01|12916.01|12916.01|12916.01|12916.01|0
1639054480000|2021-12-09 12:54:40|12914.78|12914.78|12914.78|12914.78|12914.78|12914.78|12914.78|12914.78|0
1639054520000|2021-12-09 12:55:20|12914.37|12914.37|12914.37|12914.37|12914.37|12914.37|12914.37|12914.37|0
1639054530000|2021-12-09 12:55:30|12914.2|12914.2|12915.43|12915.43|12915.43|12915.43|12914.2|12914.2|0
1639054540000|2021-12-09 12:55:40|12915.07|12915.07|12916.66|12916.66|12916.66|12916.66|12915.07|12915.07|0
1639054580000|2021-12-09 12:56:20|12915.43|12915.43|12916.11|12916.11|12916.11|12916.11|12915.43|12915.43|0
1639054600000|2021-12-09 12:56:40|12916.28|12916.28|12917.29|12917.29|12917.29|12917.29|12916.28|12916.28|0
1639054610000|2021-12-09 12:56:50|12917.45|12917.45|12917.45|12917.45|12917.45|12917.45|12917.45|12917.45|0
1639054620000|2021-12-09 12:57:00|12917.37|12917.37|12917.71|12917.71|12917.71|12917.71|12917.37|12917.37|0
1639054630000|2021-12-09 12:57:10|12916.7|12916.7|12917.88|12917.88|12917.88|12917.88|12916.7|12916.7|0
1639054700000|2021-12-09 12:58:20|12918.12|12918.12|12918.12|12918.12|12918.12|12918.12|12918.12|12918.12|0
1639054730000|2021-12-09 12:58:50|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|0
1639054750000|2021-12-09 12:59:10|12918.19|12918.19|12918.19|12918.19|12918.19|12918.19|12918.19|12918.19|0
1639054760000|2021-12-09 12:59:20|12917.18|12917.18|12916.9|12916.9|12917.18|12917.18|12916.9|12916.9|0
1639054770000|2021-12-09 12:59:30|12916.74|12916.74|12916.82|12916.82|12916.82|12916.82|12916.74|12916.74|0
1639054780000|2021-12-09 12:59:40|12915.99|12915.99|12916.35|12916.35|12916.35|12916.35|12915.99|12915.99|0
1639054800000|2021-12-09 13:00:00|12917.58|12917.58|12917.8|12917.8|12917.8|12917.8|12917.58|12917.58|0
1639054810000|2021-12-09 13:00:10|12917.53|12917.53|12917.53|12917.53|12917.53|12917.53|12917.53|12917.53|0
1639054850000|2021-12-09 13:00:50|12919.54|12919.54|12920.55|12920.55|12920.55|12920.55|12919.54|12919.54|0
1639054870000|2021-12-09 13:01:10|12920.38|12920.38|12920.38|12920.38|12920.38|12920.38|12920.38|12920.38|0
1639054880000|2021-12-09 13:01:20|12919.37|12919.37|12920.38|12920.38|12920.38|12920.38|12919.37|12919.37|0
1639054890000|2021-12-09 13:01:30|12920.17|12920.17|12920.17|12920.17|12920.17|12920.17|12920.17|12920.17|0
1639054910000|2021-12-09 13:01:50|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|12919.66|0
1639054920000|2021-12-09 13:02:00|12920.66|12920.66|12921.67|12921.67|12922.67|12922.67|12920.66|12920.66|0
1639054930000|2021-12-09 13:02:10|12921.61|12921.61|12921.78|12921.78|12921.78|12921.78|12921.61|12921.61|0
1639054950000|2021-12-09 13:02:30|12923.42|12923.42|12923.42|12923.42|12923.42|12923.42|12923.42|12923.42|0
1639054980000|2021-12-09 13:03:00|12924.43|12924.43|12924.43|12924.43|12924.43|12924.43|12924.43|12924.43|0
1639055000000|2021-12-09 13:03:20|12925.43|12925.43|12925.66|12925.66|12925.66|12925.66|12924.43|12924.43|0
1639055100000|2021-12-09 13:05:00|12924.65|12924.65|12924.65|12924.65|12924.65|12924.65|12924.65|12924.65|0
1639055110000|2021-12-09 13:05:10|12923.64|12923.64|12923.64|12923.64|12923.64|12923.64|12923.64|12923.64|0
1639055120000|2021-12-09 13:05:20|12922.94|12922.94|12923.29|12923.29|12923.29|12923.29|12922.94|12922.94|0
1639055130000|2021-12-09 13:05:30|12923.46|12923.46|12923.46|12923.46|12923.46|12923.46|12923.46|12923.46|0
1639055160000|2021-12-09 13:06:00|12923.68|12923.68|12923.68|12923.68|12923.68|12923.68|12923.68|12923.68|0
1639055180000|2021-12-09 13:06:20|12922.45|12922.45|12922.28|12922.28|12922.45|12922.45|12922.28|12922.28|0
1639055210000|2021-12-09 13:06:50|12923.09|12923.09|12923.09|12923.09|12923.09|12923.09|12923.09|12923.09|0
1639055250000|2021-12-09 13:07:30|12925.11|12925.11|12925.11|12925.11|12925.11|12925.11|12925.11|12925.11|0
1639055260000|2021-12-09 13:07:40|12924.75|12924.75|12925.02|12925.02|12925.02|12925.02|12924.75|12924.75|0
1639055270000|2021-12-09 13:07:50|12924.83|12924.83|12924.83|12924.83|12924.83|12924.83|12924.83|12924.83|0
1639055290000|2021-12-09 13:08:10|12925.02|12925.02|12925.02|12925.02|12925.02|12925.02|12925.02|12925.02|0
1639055300000|2021-12-09 13:08:20|12925.21|12925.21|12924.39|12924.39|12925.21|12925.21|12924.39|12924.39|0
1639055320000|2021-12-09 13:08:40|12923.38|12923.38|12923.38|12923.38|12923.38|12923.38|12923.38|12923.38|0
1639055330000|2021-12-09 13:08:50|12922.38|12922.38|12921.37|12921.37|12922.38|12922.38|12921.37|12921.37|0
1639055340000|2021-12-09 13:09:00|12920.14|12920.14|12920.14|12920.14|12920.14|12920.14|12920.14|12920.14|0
1639055350000|2021-12-09 13:09:10|12919.73|12919.73|12918.5|12918.5|12919.73|12919.73|12918.5|12918.5|0
1639055370000|2021-12-09 13:09:30|12918.72|12918.72|12916.92|12916.92|12918.94|12918.94|12916.92|12916.92|0
1639055380000|2021-12-09 13:09:40|12917.14|12917.14|12917.14|12917.14|12917.14|12917.14|12917.14|12917.14|0
1639055390000|2021-12-09 13:09:50|12916.14|12916.14|12915.19|12915.19|12916.14|12916.14|12915.19|12915.19|0
1639055410000|2021-12-09 13:10:10|12915.6|12915.6|12915.19|12915.19|12915.6|12915.6|12915.19|12915.19|0
1639055420000|2021-12-09 13:10:20|12916.42|12916.42|12916.42|12916.42|12916.42|12916.42|12916.42|12916.42|0
1639055440000|2021-12-09 13:10:40|12916.2|12916.2|12919.22|12919.22|12919.22|12919.22|12916.2|12916.2|0
1639055470000|2021-12-09 13:11:10|12919.09|12919.09|12919.09|12919.09|12919.09|12919.09|12919.09|12919.09|0
1639055530000|2021-12-09 13:12:10|12918.74|12918.74|12918.74|12918.74|12918.74|12918.74|12918.74|12918.74|0
1639055560000|2021-12-09 13:12:40|12918.52|12918.52|12918.52|12918.52|12918.52|12918.52|12918.52|12918.52|0
1639055590000|2021-12-09 13:13:10|12918.87|12918.87|12918.87|12918.87|12918.87|12918.87|12918.87|12918.87|0
1639055600000|2021-12-09 13:13:20|12918.66|12918.66|12918.66|12918.66|12918.66|12918.66|12918.66|12918.66|0
1639055620000|2021-12-09 13:13:40|12917.43|12917.43|12916.19|12916.19|12917.43|12917.43|12916.19|12916.19|0
1639055630000|2021-12-09 13:13:50|12916.09|12916.09|12915.09|12915.09|12916.09|12916.09|12915.09|12915.09|0
1639055660000|2021-12-09 13:14:20|12914.73|12914.73|12914.32|12914.32|12914.73|12914.73|12914.32|12914.32|0
1639055680000|2021-12-09 13:14:40|12914.16|12914.16|12914.16|12914.16|12914.16|12914.16|12914.16|12914.16|0
1639055690000|2021-12-09 13:14:50|12914|12914|12911.33|12911.33|12914|12914|12911.33|12911.33|0
1639055700000|2021-12-09 13:15:00|12910.92|12910.92|12910.25|12910.25|12910.92|12910.92|12909.84|12909.84|0
1639055710000|2021-12-09 13:15:10|12910.41|12910.41|12910.41|12910.41|12910.41|12910.41|12910.41|12910.41|0
1639055720000|2021-12-09 13:15:20|12910.46|12910.46|12910.46|12910.46|12910.46|12910.46|12910.46|12910.46|0
1639055740000|2021-12-09 13:15:40|12910.61|12910.61|12910.61|12910.61|12910.61|12910.61|12910.61|12910.61|0
1639055770000|2021-12-09 13:16:10|12910.44|12910.44|12910.44|12910.44|12910.44|12910.44|12910.44|12910.44|0
1639055780000|2021-12-09 13:16:20|12909.21|12909.21|12909.04|12909.04|12909.21|12909.21|12909.04|12909.04|0
1639055790000|2021-12-09 13:16:30|12909.26|12909.26|12909.26|12909.26|12909.26|12909.26|12909.26|12909.26|0
1639055820000|2021-12-09 13:17:00|12909.09|12909.09|12910.21|12910.21|12910.79|12910.79|12908.74|12908.74|0
1639055830000|2021-12-09 13:17:10|12909.68|12909.68|12909.68|12909.68|12909.68|12909.68|12909.68|12909.68|0
1639055850000|2021-12-09 13:17:30|12909.27|12909.27|12906.25|12906.25|12909.27|12909.27|12906.25|12906.25|0
1639055860000|2021-12-09 13:17:40|12905.02|12905.02|12905.02|12905.02|12905.02|12905.02|12905.02|12905.02|0
1639055870000|2021-12-09 13:17:50|12904.86|12904.86|12904.86|12904.86|12904.86|12904.86|12904.86|12904.86|0
1639055880000|2021-12-09 13:18:00|12905.68|12905.68|12905.68|12905.68|12905.68|12905.68|12905.68|12905.68|0
1639055890000|2021-12-09 13:18:10|12905.84|12905.84|12905.84|12905.84|12905.84|12905.84|12905.84|12905.84|0
1639055940000|2021-12-09 13:19:00|12905.96|12905.96|12905.95|12905.95|12906.31|12906.31|12905.95|12905.95|0
1639056030000|2021-12-09 13:20:30|12903.49|12903.49|12903.49|12903.49|12903.49|12903.49|12903.49|12903.49|0
1639056070000|2021-12-09 13:21:10|12903.66|12903.66|12903.49|12903.49|12903.66|12903.66|12903.49|12903.49|0
1639056080000|2021-12-09 13:21:20|12902.49|12902.49|12902.49|12902.49|12902.49|12902.49|12902.49|12902.49|0
1639056110000|2021-12-09 13:21:50|12903.72|12903.72|12904.07|12904.07|12904.07|12904.07|12903.72|12903.72|0
1639056120000|2021-12-09 13:22:00|12903.9|12903.9|12903.9|12903.9|12903.9|12903.9|12903.9|12903.9|0
1639056150000|2021-12-09 13:22:30|12903.55|12903.55|12899.6|12899.6|12903.55|12903.55|12899.26|12899.26|0
1639056180000|2021-12-09 13:23:00|12899.29|12899.29|12899.29|12899.29|12899.29|12899.29|12899.29|12899.29|0
1639056190000|2021-12-09 13:23:10|12899.51|12899.51|12899.51|12899.51|12899.51|12899.51|12899.51|12899.51|0
1639056210000|2021-12-09 13:23:30|12899.86|12899.86|12899.86|12899.86|12899.86|12899.86|12899.86|12899.86|0
1639056220000|2021-12-09 13:23:40|12899.13|12899.13|12898.01|12898.01|12899.13|12899.13|12896.66|12896.66|0
1639056230000|2021-12-09 13:23:50|12897.9|12897.9|12898.45|12898.45|12898.78|12898.78|12897.31|12897.31|0
1639056240000|2021-12-09 13:24:00|12897.97|12897.97|12899.61|12899.61|12899.61|12899.61|12897.97|12897.97|0
1639056250000|2021-12-09 13:24:10|12899.15|12899.15|12900.02|12900.02|12900.02|12900.02|12899.15|12899.15|0
1639056260000|2021-12-09 13:24:20|12901.26|12901.26|12902.07|12902.07|12902.07|12902.07|12901.26|12901.26|0
1639056270000|2021-12-09 13:24:30|12905.09|12905.09|12904.62|12904.62|12905.09|12905.09|12904.62|12904.62|0
1639056290000|2021-12-09 13:24:50|12904.7|12904.7|12904.7|12904.7|12904.7|12904.7|12904.7|12904.7|0
1639056300000|2021-12-09 13:25:00|12904.83|12904.83|12902.82|12902.82|12904.83|12904.83|12902.82|12902.82|0
1639056310000|2021-12-09 13:25:10|12903.04|12903.04|12903.13|12903.13|12903.13|12903.13|12903.04|12903.04|0
1639056320000|2021-12-09 13:25:20|12903.24|12903.24|12903.02|12903.02|12903.24|12903.24|12902.81|12902.81|0
1639056340000|2021-12-09 13:25:40|12903.08|12903.08|12902.87|12902.87|12903.08|12903.08|12902.87|12902.87|0
1639056350000|2021-12-09 13:25:50|12903.23|12903.23|12903.06|12903.06|12903.23|12903.23|12903.06|12903.06|0
1639056360000|2021-12-09 13:26:00|12902.54|12902.54|12902.54|12902.54|12902.54|12902.54|12902.54|12902.54|0
1639056370000|2021-12-09 13:26:10|12902.13|12902.13|12902.13|12902.13|12902.13|12902.13|12902.13|12902.13|0
1639056380000|2021-12-09 13:26:20|12902.39|12902.39|12902.39|12902.39|12902.39|12902.39|12902.39|12902.39|0
1639056390000|2021-12-09 13:26:30|12902.22|12902.22|12901.21|12901.21|12902.22|12902.22|12901.21|12901.21|0
1639056410000|2021-12-09 13:26:50|12901.04|12901.04|12901.04|12901.04|12901.04|12901.04|12901.04|12901.04|0
1639056430000|2021-12-09 13:27:10|12901.25|12901.25|12901.25|12901.25|12901.25|12901.25|12901.25|12901.25|0
1639056440000|2021-12-09 13:27:20|12901|12901|12901|12901|12901|12901|12901|12901|0
1639056480000|2021-12-09 13:28:00|12900.29|12900.29|12899.93|12899.93|12900.29|12900.29|12899.93|12899.93|0
1639056500000|2021-12-09 13:28:20|12900.36|12900.36|12900.36|12900.36|12900.36|12900.36|12900.36|12900.36|0
1639056530000|2021-12-09 13:28:50|12901.01|12901.01|12901.01|12901.01|12901.01|12901.01|12901.01|12901.01|0
1639056540000|2021-12-09 13:29:00|12901.23|12901.23|12898.97|12898.97|12901.64|12901.64|12898.97|12898.97|0
1639056550000|2021-12-09 13:29:10|12898.56|12898.56|12898.56|12898.56|12898.56|12898.56|12898.56|12898.56|0
1639056560000|2021-12-09 13:29:20|12898.91|12898.91|12899.92|12899.92|12899.92|12899.92|12898.91|12898.91|0
1639056570000|2021-12-09 13:29:30|12900.14|12900.14|12900.14|12900.14|12900.14|12900.14|12900.14|12900.14|0
1639056580000|2021-12-09 13:29:40|12900.35|12900.35|12900.35|12900.35|12900.35|12900.35|12900.35|12900.35|0
1639056600000|2021-12-09 13:30:00|12900.47|12900.47|12900.47|12900.47|12900.47|12900.47|12900.47|12900.47|0
1639056610000|2021-12-09 13:30:10|12899.46|12899.46|12899.66|12899.66|12899.68|12899.68|12899.46|12899.46|0
1639056640000|2021-12-09 13:30:40|12899.49|12899.49|12899.71|12899.71|12899.71|12899.71|12899.49|12899.49|0
1639056650000|2021-12-09 13:30:50|12899.86|12899.86|12899.71|12899.71|12899.86|12899.86|12899.71|12899.71|0
1639056670000|2021-12-09 13:31:10|12900.71|12900.71|12900.71|12900.71|12900.71|12900.71|12900.71|12900.71|0
1639056680000|2021-12-09 13:31:20|12901.06|12901.06|12902.36|12902.36|12902.36|12902.36|12901.06|12901.06|0
1639056690000|2021-12-09 13:31:30|12902.6|12902.6|12902.6|12902.6|12902.6|12902.6|12902.6|12902.6|0
1639056720000|2021-12-09 13:32:00|12902.43|12902.43|12902.43|12902.43|12902.43|12902.43|12902.43|12902.43|0
1639056730000|2021-12-09 13:32:10|12901.2|12901.2|12898.74|12898.74|12901.2|12901.2|12898.74|12898.74|0
1639056740000|2021-12-09 13:32:20|12898.52|12898.52|12898.52|12898.52|12898.52|12898.52|12898.52|12898.52|0
1639056750000|2021-12-09 13:32:30|12897.29|12897.29|12897.29|12897.29|12897.29|12897.29|12897.29|12897.29|0
1639056760000|2021-12-09 13:32:40|12897.12|12897.12|12897.53|12897.53|12897.53|12897.53|12897.12|12897.12|0
1639056770000|2021-12-09 13:32:50|12897.73|12897.73|12897.73|12897.73|12897.73|12897.73|12897.73|12897.73|0
1639056790000|2021-12-09 13:33:10|12897.9|12897.9|12892.23|12892.23|12897.9|12897.9|12892.23|12892.23|0
1639056810000|2021-12-09 13:33:30|12893.24|12893.24|12894.24|12894.24|12894.24|12894.24|12893.24|12893.24|0
1639056830000|2021-12-09 13:33:50|12894.03|12894.03|12893.58|12893.58|12894.03|12894.03|12893.58|12893.58|0
1639056840000|2021-12-09 13:34:00|12893.38|12893.38|12893.02|12893.02|12893.38|12893.38|12893.02|12893.02|0
1639056850000|2021-12-09 13:34:10|12892.5|12892.5|12892.32|12892.32|12892.5|12892.5|12892.32|12892.32|0
1639056890000|2021-12-09 13:34:50|12893.03|12893.03|12893.03|12893.03|12893.03|12893.03|12893.03|12893.03|0
1639056900000|2021-12-09 13:35:00|12893.18|12893.18|12893.47|12893.47|12893.47|12893.47|12893.18|12893.18|0
1639056930000|2021-12-09 13:35:30|12894.7|12894.7|12894.7|12894.7|12894.7|12894.7|12894.7|12894.7|0
1639056940000|2021-12-09 13:35:40|12891.23|12891.23|12891.65|12891.65|12892.46|12892.46|12891.23|12891.23|0
1639056960000|2021-12-09 13:36:00|12891.6|12891.6|12891.74|12891.74|12891.74|12891.74|12891.6|12891.6|0
1639056970000|2021-12-09 13:36:10|12891.69|12891.69|12892.05|12892.05|12892.05|12892.05|12891.69|12891.69|0
1639057000000|2021-12-09 13:36:40|12892.86|12892.86|12892.86|12892.86|12892.86|12892.86|12892.86|12892.86|0
1639057010000|2021-12-09 13:36:50|12892.65|12892.65|12897.53|12897.53|12897.53|12897.53|12892.65|12892.65|0
1639057020000|2021-12-09 13:37:00|12897.26|12897.26|12896.91|12896.91|12897.26|12897.26|12896.91|12896.91|0
1639057040000|2021-12-09 13:37:20|12896.51|12896.51|12896.3|12896.3|12896.51|12896.51|12896.3|12896.3|0
1639057050000|2021-12-09 13:37:30|12896.54|12896.54|12896.54|12896.54|12896.54|12896.54|12896.54|12896.54|0
1639057060000|2021-12-09 13:37:40|12895.47|12895.47|12895.47|12895.47|12895.47|12895.47|12895.47|12895.47|0
1639057070000|2021-12-09 13:37:50|12895.83|12895.83|12895.83|12895.83|12895.83|12895.83|12895.83|12895.83|0
1639057090000|2021-12-09 13:38:10|12895.61|12895.61|12896.32|12896.32|12896.32|12896.32|12895.61|12895.61|0
1639057120000|2021-12-09 13:38:40|12897.96|12897.96|12897.96|12897.96|12897.96|12897.96|12897.96|12897.96|0
1639057160000|2021-12-09 13:39:20|12897.76|12897.76|12897.76|12897.76|12897.76|12897.76|12897.76|12897.76|0
1639057170000|2021-12-09 13:39:30|12898.19|12898.19|12898.19|12898.19|12898.19|12898.19|12898.19|12898.19|0
1639057210000|2021-12-09 13:40:10|12899.42|12899.42|12899.42|12899.42|12899.42|12899.42|12899.42|12899.42|0
1639057230000|2021-12-09 13:40:30|12902.44|12902.44|12901.43|12901.43|12902.44|12902.44|12901.43|12901.43|0
1639057350000|2021-12-09 13:42:30|12901.02|12901.02|12901.02|12901.02|12901.02|12901.02|12901.02|12901.02|0
1639057360000|2021-12-09 13:42:40|12900.83|12900.83|12900.83|12900.83|12900.83|12900.83|12900.83|12900.83|0
1639057370000|2021-12-09 13:42:50|12901.1|12901.1|12901.1|12901.1|12901.1|12901.1|12901.1|12901.1|0
1639057380000|2021-12-09 13:43:00|12900.1|12900.1|12901.06|12901.06|12901.3|12901.3|12900.1|12900.1|0
1639057430000|2021-12-09 13:43:50|12900.82|12900.82|12900.82|12900.82|12900.82|12900.82|12900.82|12900.82|0
1639057450000|2021-12-09 13:44:10|12901.08|12901.08|12900.84|12900.84|12901.08|12901.08|12900.84|12900.84|0
1639057490000|2021-12-09 13:44:50|12900.67|12900.67|12900.67|12900.67|12900.67|12900.67|12900.67|12900.67|0
1639057510000|2021-12-09 13:45:10|12900.89|12900.89|12900.89|12900.89|12900.89|12900.89|12900.89|12900.89|0
1639057540000|2021-12-09 13:45:40|12901.3|12901.3|12901.3|12901.3|12901.3|12901.3|12901.3|12901.3|0
1639057550000|2021-12-09 13:45:50|12901.13|12901.13|12900.67|12900.67|12901.13|12901.13|12900.67|12900.67|0
1639057560000|2021-12-09 13:46:00|12900.89|12900.89|12900.93|12900.93|12900.93|12900.93|12900.72|12900.72|0
1639057570000|2021-12-09 13:46:10|12901.29|12901.29|12901.29|12901.29|12901.29|12901.29|12901.29|12901.29|0
1639057580000|2021-12-09 13:46:20|12900.77|12900.77|12900.77|12900.77|12900.77|12900.77|12900.77|12900.77|0
1639057590000|2021-12-09 13:46:30|12900.41|12900.41|12900.41|12900.41|12900.41|12900.41|12900.41|12900.41|0
1639057640000|2021-12-09 13:47:20|12899.18|12899.18|12894.26|12894.26|12899.18|12899.18|12894.26|12894.26|0
1639057650000|2021-12-09 13:47:30|12893.99|12893.99|12896.45|12896.45|12896.45|12896.45|12893.99|12893.99|0
1639057660000|2021-12-09 13:47:40|12896.4|12896.4|12896.4|12896.4|12896.4|12896.4|12896.4|12896.4|0
1639057670000|2021-12-09 13:47:50|12897.63|12897.63|12897.63|12897.63|12897.63|12897.63|12897.63|12897.63|0
1639057680000|2021-12-09 13:48:00|12897.79|12897.79|12897.79|12897.79|12897.79|12897.79|12897.79|12897.79|0
1639057690000|2021-12-09 13:48:10|12899.02|12899.02|12899.02|12899.02|12899.02|12899.02|12899.02|12899.02|0
1639057700000|2021-12-09 13:48:20|12899.41|12899.41|12899.41|12899.41|12899.41|12899.41|12899.41|12899.41|0
1639057710000|2021-12-09 13:48:30|12901.42|12901.42|12902.43|12902.43|12902.43|12902.43|12901.42|12901.42|0
1639057730000|2021-12-09 13:48:50|12902.37|12902.37|12902.37|12902.37|12902.37|12902.37|12902.37|12902.37|0
1639057740000|2021-12-09 13:49:00|12902.77|12902.77|12902.87|12902.87|12902.87|12902.87|12902.71|12902.71|0
1639057770000|2021-12-09 13:49:30|12904.88|12904.88|12904.36|12904.36|12904.88|12904.88|12904.36|12904.36|0
1639057780000|2021-12-09 13:49:40|12904.23|12904.23|12904.23|12904.23|12904.23|12904.23|12904.23|12904.23|0
1639057790000|2021-12-09 13:49:50|12903.84|12903.84|12904.55|12904.55|12904.7|12904.7|12903.84|12903.84|0
1639057800000|2021-12-09 13:50:00|12903.32|12903.32|12902.6|12902.6|12903.32|12903.32|12902.6|12902.6|0
1639057820000|2021-12-09 13:50:20|12902.65|12902.65|12902.65|12902.65|12902.65|12902.65|12902.65|12902.65|0
1639057830000|2021-12-09 13:50:30|12902.38|12902.38|12902.69|12902.69|12902.79|12902.79|12902.02|12902.02|0
1639057840000|2021-12-09 13:50:40|12902.25|12902.25|12902.25|12902.25|12902.25|12902.25|12902.25|12902.25|0
1639057850000|2021-12-09 13:50:50|12901.25|12901.25|12901.25|12901.25|12901.25|12901.25|12901.25|12901.25|0
1639057860000|2021-12-09 13:51:00|12902.48|12902.48|12902.48|12902.48|12902.48|12902.48|12902.48|12902.48|0
1639057900000|2021-12-09 13:51:40|12902.83|12902.83|12902.83|12902.83|12902.83|12902.83|12902.83|12902.83|0
1639057910000|2021-12-09 13:51:50|12900.82|12900.82|12900.82|12900.82|12900.82|12900.82|12900.82|12900.82|0
1639057950000|2021-12-09 13:52:30|12900.99|12900.99|12900.99|12900.99|12900.99|12900.99|12900.99|12900.99|0
1639057960000|2021-12-09 13:52:40|12901.64|12901.64|12901.86|12901.86|12901.86|12901.86|12901.64|12901.64|0
1639057990000|2021-12-09 13:53:10|12902.08|12902.08|12902.29|12902.29|12902.29|12902.29|12902.08|12902.08|0
1639058000000|2021-12-09 13:53:20|12901.95|12901.95|12902.17|12902.17|12902.17|12902.17|12901.95|12901.95|0
1639058020000|2021-12-09 13:53:40|12900.94|12900.94|12902.17|12902.17|12902.17|12902.17|12899.71|12899.71|0
1639058030000|2021-12-09 13:53:50|12901.95|12901.95|12902.19|12902.19|12902.19|12902.19|12901.95|12901.95|0
1639058050000|2021-12-09 13:54:10|12901.32|12901.32|12901.32|12901.32|12901.32|12901.32|12901.32|12901.32|0
1639058070000|2021-12-09 13:54:30|12901.56|12901.56|12901.73|12901.73|12901.73|12901.73|12901.56|12901.56|0
1639058100000|2021-12-09 13:55:00|12902.09|12902.09|12902.14|12902.14|12902.35|12902.35|12902.09|12902.09|0
1639058110000|2021-12-09 13:55:10|12901.9|12901.9|12901.9|12901.9|12901.9|12901.9|12901.9|12901.9|0
1639058130000|2021-12-09 13:55:30|12903.13|12903.13|12903.13|12903.13|12903.13|12903.13|12903.13|12903.13|0
1639058140000|2021-12-09 13:55:40|12903.54|12903.54|12903.54|12903.54|12903.54|12903.54|12903.54|12903.54|0
1639058150000|2021-12-09 13:55:50|12903.95|12903.95|12903.73|12903.73|12903.95|12903.95|12903.73|12903.73|0
1639058160000|2021-12-09 13:56:00|12904.14|12904.14|12904.14|12904.14|12904.14|12904.14|12904.14|12904.14|0
1639058200000|2021-12-09 13:56:40|12904.4|12904.4|12904.4|12904.4|12904.4|12904.4|12904.4|12904.4|0
1639058210000|2021-12-09 13:56:50|12904.06|12904.06|12904.23|12904.23|12904.23|12904.23|12904.06|12904.06|0
1639058220000|2021-12-09 13:57:00|12904.4|12904.4|12905.69|12905.69|12905.85|12905.85|12904.4|12904.4|0
1639058230000|2021-12-09 13:57:10|12905.96|12905.96|12905.96|12905.96|12905.96|12905.96|12905.96|12905.96|0
1639058240000|2021-12-09 13:57:20|12906.39|12906.39|12907.21|12907.21|12907.21|12907.21|12906.39|12906.39|0
1639058250000|2021-12-09 13:57:30|12908.22|12908.22|12908.22|12908.22|12908.22|12908.22|12908.22|12908.22|0
1639058270000|2021-12-09 13:57:50|12907.7|12907.7|12908.03|12908.03|12908.03|12908.03|12907.7|12907.7|0
1639058280000|2021-12-09 13:58:00|12907.31|12907.31|12908.32|12908.32|12908.32|12908.32|12907.31|12907.31|0
1639058290000|2021-12-09 13:58:10|12908.43|12908.43|12908.43|12908.43|12908.43|12908.43|12908.43|12908.43|0
1639058310000|2021-12-09 13:58:30|12907.87|12907.87|12909.1|12909.1|12909.1|12909.1|12907.87|12907.87|0
1639058320000|2021-12-09 13:58:40|12909.31|12909.31|12909.99|12909.99|12909.99|12909.99|12909.31|12909.31|0
1639058330000|2021-12-09 13:58:50|12910.17|12910.17|12910.17|12910.17|12910.17|12910.17|12910.17|12910.17|0
1639058370000|2021-12-09 13:59:30|12911.41|12911.41|12911.41|12911.41|12911.41|12911.41|12911.41|12911.41|0
1639058390000|2021-12-09 13:59:50|12911.76|12911.76|12912.47|12912.47|12912.47|12912.47|12911.76|12911.76|0
1639058400000|2021-12-09 14:00:00|12912.99|12912.99|12913.47|12913.47|12913.47|12913.47|12912.99|12912.99|0
1639058410000|2021-12-09 14:00:10|12913.98|12913.98|12913.98|12913.98|12913.98|12913.98|12913.98|12913.98|0
1639058420000|2021-12-09 14:00:20|12913.91|12913.91|12914.43|12914.43|12914.43|12914.43|12913.91|12913.91|0
1639058430000|2021-12-09 14:00:30|12915.66|12915.66|12917.3|12917.3|12917.3|12917.3|12915.66|12915.66|0
1639058460000|2021-12-09 14:01:00|12917.84|12917.84|12920.07|12920.07|12920.07|12920.07|12917.84|12917.84|0
1639058470000|2021-12-09 14:01:10|12918.84|12918.84|12919.06|12919.06|12919.06|12919.06|12918.84|12918.84|0
1639058490000|2021-12-09 14:01:30|12919.72|12919.72|12919.72|12919.72|12919.72|12919.72|12919.72|12919.72|0
1639058500000|2021-12-09 14:01:40|12920.13|12920.13|12920.13|12920.13|12920.13|12920.13|12920.13|12920.13|0
1639058530000|2021-12-09 14:02:10|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|0
1639058550000|2021-12-09 14:02:30|12919.48|12919.48|12919.07|12919.07|12919.48|12919.48|12919.07|12919.07|0
1639058560000|2021-12-09 14:02:40|12918.86|12918.86|12917.82|12917.82|12918.86|12918.86|12917.82|12917.82|0
1639058600000|2021-12-09 14:03:20|12918.04|12918.04|12918.04|12918.04|12918.04|12918.04|12918.04|12918.04|0
1639058630000|2021-12-09 14:03:50|12919.27|12919.27|12918.79|12918.79|12919.27|12919.27|12918.79|12918.79|0
1639058640000|2021-12-09 14:04:00|12918.38|12918.38|12916.72|12916.72|12918.73|12918.73|12916.72|12916.72|0
1639058660000|2021-12-09 14:04:20|12916.19|12916.19|12916.19|12916.19|12916.19|12916.19|12916.19|12916.19|0
1639058670000|2021-12-09 14:04:30|12915.83|12915.83|12916.19|12916.19|12916.19|12916.19|12915.83|12915.83|0
1639058730000|2021-12-09 14:05:30|12916.54|12916.54|12916.54|12916.54|12916.54|12916.54|12916.54|12916.54|0
1639058740000|2021-12-09 14:05:40|12916.9|12916.9|12916.9|12916.9|12916.9|12916.9|12916.9|12916.9|0
1639058750000|2021-12-09 14:05:50|12916.73|12916.73|12916.73|12916.73|12917.24|12917.24|12916.56|12916.56|0
1639058770000|2021-12-09 14:06:10|12917.16|12917.16|12916.81|12916.81|12917.16|12917.16|12916.81|12916.81|0
1639058800000|2021-12-09 14:06:40|12918.04|12918.04|12918.04|12918.04|12918.04|12918.04|12918.04|12918.04|0
1639058810000|2021-12-09 14:06:50|12916.81|12916.81|12917.16|12917.16|12917.16|12917.16|12916.81|12916.81|0
1639058820000|2021-12-09 14:07:00|12917.33|12917.33|12919.56|12919.56|12919.56|12919.56|12917.33|12917.33|0
1639058830000|2021-12-09 14:07:10|12920.57|12920.57|12920.57|12920.57|12920.57|12920.57|12920.57|12920.57|0
1639058840000|2021-12-09 14:07:20|12920.33|12920.33|12920.09|12920.09|12920.33|12920.33|12920.09|12920.09|0
1639058860000|2021-12-09 14:07:40|12920.26|12920.26|12921.66|12921.66|12921.66|12921.66|12920.26|12920.26|0
1639058870000|2021-12-09 14:07:50|12921.26|12921.26|12921.26|12921.26|12921.26|12921.26|12921.26|12921.26|0
1639058880000|2021-12-09 14:08:00|12922.89|12922.89|12923.58|12923.58|12923.58|12923.58|12922.89|12922.89|0
1639058890000|2021-12-09 14:08:10|12923.41|12923.41|12923.41|12923.41|12923.41|12923.41|12923.41|12923.41|0
1639058930000|2021-12-09 14:08:50|12923.81|12923.81|12924.19|12924.19|12924.19|12924.19|12923.81|12923.81|0
1639058940000|2021-12-09 14:09:00|12924.54|12924.54|12925.61|12925.61|12925.61|12925.61|12924.54|12924.54|0
1639058950000|2021-12-09 14:09:10|12926.84|12926.84|12928.39|12928.39|12928.39|12928.39|12926.84|12926.84|0
1639058970000|2021-12-09 14:09:30|12928.65|12928.65|12928.65|12928.65|12928.65|12928.65|12928.65|12928.65|0
1639058980000|2021-12-09 14:09:40|12929.88|12929.88|12932.53|12932.53|12932.53|12932.53|12929.88|12929.88|0
1639058990000|2021-12-09 14:09:50|12931.71|12931.71|12932.12|12932.12|12932.12|12932.12|12931.71|12931.71|0
1639059000000|2021-12-09 14:10:00|12930.89|12930.89|12930.89|12930.89|12930.89|12930.89|12930.89|12930.89|0
1639059010000|2021-12-09 14:10:10|12930.37|12930.37|12930.37|12930.37|12930.37|12930.37|12930.37|12930.37|0
1639059030000|2021-12-09 14:10:30|12931.19|12931.19|12930.78|12930.78|12931.19|12931.19|12930.78|12930.78|0
1639059050000|2021-12-09 14:10:50|12932.01|12932.01|12932.35|12932.35|12932.35|12932.35|12932.01|12932.01|0
1639059070000|2021-12-09 14:11:10|12933.06|12933.06|12933.42|12933.42|12933.42|12933.42|12933.06|12933.06|0
1639059080000|2021-12-09 14:11:20|12935.24|12935.24|12935.17|12935.17|12935.24|12935.24|12935.17|12935.17|0
1639059090000|2021-12-09 14:11:30|12937.18|12937.18|12938.3|12938.3|12938.3|12938.3|12937.18|12937.18|0
1639059100000|2021-12-09 14:11:40|12940.31|12940.31|12940.72|12940.72|12940.72|12940.72|12940.31|12940.31|0
1639059110000|2021-12-09 14:11:50|12941.13|12941.13|12941.13|12941.13|12941.13|12941.13|12941.13|12941.13|0
1639059140000|2021-12-09 14:12:20|12942.36|12942.36|12942.72|12942.72|12942.72|12942.72|12942.36|12942.36|0
1639059150000|2021-12-09 14:12:30|12943.28|12943.28|12943.28|12943.28|12943.28|12943.28|12943.28|12943.28|0
1639059160000|2021-12-09 14:12:40|12942.87|12942.87|12942.46|12942.46|12942.87|12942.87|12942.46|12942.46|0
1639059170000|2021-12-09 14:12:50|12942.94|12942.94|12942.94|12942.94|12942.94|12942.94|12942.94|12942.94|0
1639059180000|2021-12-09 14:13:00|12943.16|12943.16|12943.16|12943.16|12943.16|12943.16|12943.16|12943.16|0
1639059190000|2021-12-09 14:13:10|12943.96|12943.96|12944.14|12944.14|12944.14|12944.14|12943.79|12943.79|0
1639059200000|2021-12-09 14:13:20|12944.5|12944.5|12944.5|12944.5|12944.5|12944.5|12944.5|12944.5|0
1639059210000|2021-12-09 14:13:30|12943.98|12943.98|12943.98|12943.98|12943.98|12943.98|12943.98|12943.98|0
1639059230000|2021-12-09 14:13:50|12944.34|12944.34|12944.64|12944.64|12944.64|12944.64|12943.93|12943.93|0
1639059240000|2021-12-09 14:14:00|12944.23|12944.23|12944.23|12944.23|12944.23|12944.23|12943.52|12943.52|0
1639059250000|2021-12-09 14:14:10|12943.52|12943.52|12943.68|12943.68|12944.23|12944.23|12943.52|12943.52|0
1639059260000|2021-12-09 14:14:20|12944.68|12944.68|12944.68|12944.68|12944.68|12944.68|12944.68|12944.68|0
1639059270000|2021-12-09 14:14:30|12943.68|12943.68|12943.68|12943.68|12943.68|12943.68|12943.68|12943.68|0
1639059280000|2021-12-09 14:14:40|12943.32|12943.32|12942.54|12942.54|12943.32|12943.32|12942.32|12942.32|0
1639059310000|2021-12-09 14:15:10|12943.77|12943.77|12943.77|12943.77|12943.77|12943.77|12943.77|12943.77|0
1639059320000|2021-12-09 14:15:20|12943.33|12943.33|12943.17|12943.17|12943.33|12943.33|12943.17|12943.17|0
1639059340000|2021-12-09 14:15:40|12941.94|12941.94|12943.53|12943.53|12943.53|12943.53|12941.94|12941.94|0
1639059360000|2021-12-09 14:16:00|12943.17|12943.17|12943|12943|12943.17|12943.17|12943|12943|0
1639059380000|2021-12-09 14:16:20|12941.77|12941.77|12941.77|12941.77|12941.77|12941.77|12941.77|12941.77|0
1639059420000|2021-12-09 14:17:00|12940.14|12940.14|12939.73|12939.73|12940.14|12940.14|12939.73|12939.73|0
1639059440000|2021-12-09 14:17:20|12940.08|12940.08|12939.91|12939.91|12940.08|12940.08|12939.91|12939.91|0
1639059490000|2021-12-09 14:18:10|12940.13|12940.13|12940.13|12940.13|12940.13|12940.13|12940.13|12940.13|0
1639059500000|2021-12-09 14:18:20|12940.34|12940.34|12940.34|12940.34|12940.34|12940.34|12940.34|12940.34|0
1639059520000|2021-12-09 14:18:40|12939.99|12939.99|12939.99|12939.99|12939.99|12939.99|12939.99|12939.99|0
1639059540000|2021-12-09 14:19:00|12940.08|12940.08|12940.08|12940.08|12940.08|12940.08|12940.08|12940.08|0
1639059550000|2021-12-09 14:19:10|12938.85|12938.85|12938.7|12938.7|12938.85|12938.85|12938.7|12938.7|0
1639059570000|2021-12-09 14:19:30|12939.05|12939.05|12937.1|12937.1|12939.05|12939.05|12937.04|12937.04|0
1639059620000|2021-12-09 14:20:20|12938.1|12938.1|12938.05|12938.05|12938.1|12938.1|12937.69|12937.69|0
1639059630000|2021-12-09 14:20:30|12937.92|12937.92|12936.5|12936.5|12937.92|12937.92|12936.5|12936.5|0
1639059640000|2021-12-09 14:20:40|12936.86|12936.86|12936.86|12936.86|12936.86|12936.86|12936.86|12936.86|0
1639059650000|2021-12-09 14:20:50|12935.44|12935.44|12935.44|12935.44|12935.44|12935.44|12935.44|12935.44|0
1639059660000|2021-12-09 14:21:00|12935.09|12935.09|12935.22|12935.22|12935.22|12935.22|12934.22|12934.22|0
1639059670000|2021-12-09 14:21:10|12934.7|12934.7|12934.19|12934.19|12934.7|12934.7|12934.19|12934.19|0
1639059680000|2021-12-09 14:21:20|12934.54|12934.54|12934.54|12934.54|12934.54|12934.54|12934.54|12934.54|0
1639059690000|2021-12-09 14:21:30|12934.13|12934.13|12934.95|12934.95|12934.95|12934.95|12934.13|12934.13|0
1639059700000|2021-12-09 14:21:40|12935.31|12935.31|12935.31|12935.31|12935.31|12935.31|12935.31|12935.31|0
1639059710000|2021-12-09 14:21:50|12934.51|12934.51|12934.51|12934.51|12934.51|12934.51|12934.51|12934.51|0
1639059730000|2021-12-09 14:22:10|12934.86|12934.86|12934.31|12934.31|12934.86|12934.86|12934.31|12934.31|0
1639059740000|2021-12-09 14:22:20|12934.83|12934.83|12934.31|12934.31|12934.83|12934.83|12934.31|12934.31|0
1639059750000|2021-12-09 14:22:30|12933.08|12933.08|12933.08|12933.08|12933.08|12933.08|12933.08|12933.08|0
1639059770000|2021-12-09 14:22:50|12932.73|12932.73|12932.73|12932.73|12932.73|12932.73|12932.73|12932.73|0
1639059780000|2021-12-09 14:23:00|12932.37|12932.37|12932.27|12932.27|12932.37|12932.37|12932.27|12932.27|0
1639059790000|2021-12-09 14:23:10|12932.63|12932.63|12932.63|12932.63|12932.63|12932.63|12932.63|12932.63|0
1639059820000|2021-12-09 14:23:40|12932.98|12932.98|12932.98|12932.98|12932.98|12932.98|12932.98|12932.98|0
1639059830000|2021-12-09 14:23:50|12933.39|12933.39|12933.39|12933.39|12933.39|12933.39|12933.39|12933.39|0
1639059860000|2021-12-09 14:24:20|12933.59|12933.59|12933.8|12933.8|12933.95|12933.95|12933.59|12933.59|0
1639059870000|2021-12-09 14:24:30|12933.44|12933.44|12933.44|12933.44|12933.44|12933.44|12933.44|12933.44|0
1639059880000|2021-12-09 14:24:40|12933.03|12933.03|12933.03|12933.03|12933.03|12933.03|12933.03|12933.03|0
1639059900000|2021-12-09 14:25:00|12932.68|12932.68|12933.03|12933.03|12933.03|12933.03|12932.68|12932.68|0
1639059910000|2021-12-09 14:25:10|12933.39|12933.39|12933.39|12933.39|12933.39|12933.39|12933.39|12933.39|0
1639059950000|2021-12-09 14:25:50|12933.74|12933.74|12933.74|12933.74|12933.74|12933.74|12933.74|12933.74|0
1639059960000|2021-12-09 14:26:00|12933.93|12933.93|12934.12|12934.12|12934.12|12934.12|12933.93|12933.93|0
1639059980000|2021-12-09 14:26:20|12933.71|12933.71|12933.71|12933.71|12933.71|12933.71|12933.71|12933.71|0
1639060000000|2021-12-09 14:26:40|12933.54|12933.54|12933.71|12933.71|12933.88|12933.88|12933.54|12933.54|0
1639060010000|2021-12-09 14:26:50|12932.7|12932.7|12932.7|12932.7|12932.7|12932.7|12932.7|12932.7|0
1639060020000|2021-12-09 14:27:00|12932.78|12932.78|12932.43|12932.43|12932.78|12932.78|12932.43|12932.43|0
1639060040000|2021-12-09 14:27:20|12932.48|12932.48|12932.48|12932.48|12932.48|12932.48|12932.48|12932.48|0
1639060050000|2021-12-09 14:27:30|12932.29|12932.29|12932.29|12932.29|12932.29|12932.29|12932.29|12932.29|0
1639060080000|2021-12-09 14:28:00|12932.12|12932.12|12931.65|12931.65|12932.12|12932.12|12931.44|12931.44|0
1639060120000|2021-12-09 14:28:40|12932.01|12932.01|12932.01|12932.01|12932.01|12932.01|12932.01|12932.01|0
1639060130000|2021-12-09 14:28:50|12931.79|12931.79|12931.79|12931.79|12931.79|12931.79|12931.79|12931.79|0
1639060140000|2021-12-09 14:29:00|12932.01|12932.01|12931.65|12931.65|12932.01|12932.01|12931.65|12931.65|0
1639060150000|2021-12-09 14:29:10|12931.81|12931.81|12931.81|12931.81|12931.81|12931.81|12931.81|12931.81|0
1639060180000|2021-12-09 14:29:40|12931.46|12931.46|12931.46|12931.46|12931.46|12931.46|12931.46|12931.46|0
1639060190000|2021-12-09 14:29:50|12931.05|12931.05|12931.05|12931.05|12931.05|12931.05|12931.05|12931.05|0
1639060200000|2021-12-09 14:30:00|12931.76|12931.76|12932.41|12932.41|12932.41|12932.41|12931.76|12931.76|0
1639060210000|2021-12-09 14:30:10|12932.24|12932.24|12932.24|12932.24|12932.24|12932.24|12932.24|12932.24|0
1639060220000|2021-12-09 14:30:20|12931.45|12931.45|12931.45|12931.45|12931.45|12931.45|12931.45|12931.45|0
1639060230000|2021-12-09 14:30:30|12931.09|12931.09|12930.32|12930.32|12931.09|12931.09|12930.32|12930.32|0
1639060240000|2021-12-09 14:30:40|12930.11|12930.11|12930.11|12930.11|12930.11|12930.11|12930.11|12930.11|0
1639060250000|2021-12-09 14:30:50|12929.75|12929.75|12928.52|12928.52|12929.75|12929.75|12928.52|12928.52|0
1639060260000|2021-12-09 14:31:00|12926.06|12926.06|12926.62|12926.62|12926.62|12926.62|12926.06|12926.06|0
1639060270000|2021-12-09 14:31:10|12926.45|12926.45|12926.45|12926.45|12926.45|12926.45|12926.45|12926.45|0
1639060280000|2021-12-09 14:31:20|12926.32|12926.32|12926.04|12926.04|12926.39|12926.39|12926.04|12926.04|0
1639060290000|2021-12-09 14:31:30|12926.39|12926.39|12926.74|12926.74|12926.74|12926.74|12926.39|12926.39|0
1639060310000|2021-12-09 14:31:50|12925.51|12925.51|12925.51|12925.51|12925.51|12925.51|12925.51|12925.51|0
1639060320000|2021-12-09 14:32:00|12924.51|12924.51|12924.86|12924.86|12924.86|12924.86|12924.51|12924.51|0
1639060330000|2021-12-09 14:32:10|12924.1|12924.1|12923.93|12923.93|12924.1|12924.1|12923.93|12923.93|0
1639060340000|2021-12-09 14:32:20|12923.57|12923.57|12923.79|12923.79|12924.01|12924.01|12923.57|12923.57|0
1639060350000|2021-12-09 14:32:30|12922.79|12922.79|12923|12923|12923|12923|12922.79|12922.79|0
1639060380000|2021-12-09 14:33:00|12923.43|12923.43|12923.84|12923.84|12923.84|12923.84|12923.43|12923.43|0
1639060390000|2021-12-09 14:33:10|12924.06|12924.06|12923.84|12923.84|12924.06|12924.06|12923.84|12923.84|0
1639060400000|2021-12-09 14:33:20|12924.25|12924.25|12924.36|12924.36|12924.36|12924.36|12924.25|12924.25|0
1639060410000|2021-12-09 14:33:30|12924.88|12924.88|12925.22|12925.22|12925.22|12925.22|12924.88|12924.88|0
1639060420000|2021-12-09 14:33:40|12925.58|12925.58|12925.58|12925.58|12925.58|12925.58|12925.58|12925.58|0
1639060440000|2021-12-09 14:34:00|12925.93|12925.93|12926.5|12926.5|12926.5|12926.5|12925.93|12925.93|0
1639060450000|2021-12-09 14:34:10|12928.92|12928.92|12930.96|12930.96|12931.13|12931.13|12928.92|12928.92|0
1639060470000|2021-12-09 14:34:30|12930.6|12930.6|12930.98|12930.98|12930.98|12930.98|12930.6|12930.6|0
1639060480000|2021-12-09 14:34:40|12931.34|12931.34|12931.34|12931.34|12931.34|12931.34|12931.34|12931.34|0
1639060490000|2021-12-09 14:34:50|12931.52|12931.52|12931.52|12931.52|12931.52|12931.52|12931.52|12931.52|0
1639060500000|2021-12-09 14:35:00|12931.34|12931.34|12935.16|12935.16|12935.16|12935.16|12931.34|12931.34|0
1639060510000|2021-12-09 14:35:10|12935.29|12935.29|12935.83|12935.83|12935.83|12935.83|12935.29|12935.29|0
1639060520000|2021-12-09 14:35:20|12935.56|12935.56|12932.92|12932.92|12935.56|12935.56|12932.92|12932.92|0
1639060540000|2021-12-09 14:35:40|12932.51|12932.51|12932.1|12932.1|12932.51|12932.51|12932.1|12932.1|0
1639060560000|2021-12-09 14:36:00|12931.75|12931.75|12931.93|12931.93|12931.93|12931.93|12931.58|12931.58|0
1639060570000|2021-12-09 14:36:10|12932.94|12932.94|12931.53|12931.53|12932.94|12932.94|12931.53|12931.53|0
1639060580000|2021-12-09 14:36:20|12931.37|12931.37|12930.44|12930.44|12931.52|12931.52|12930.29|12930.29|0
1639060590000|2021-12-09 14:36:30|12930.35|12930.35|12930.35|12930.35|12930.35|12930.35|12930.35|12930.35|0
1639060610000|2021-12-09 14:36:50|12930.13|12930.13|12930.7|12930.7|12931.14|12931.14|12929.7|12929.7|0
1639060620000|2021-12-09 14:37:00|12930.19|12930.19|12930.19|12930.19|12930.19|12930.19|12930.19|12930.19|0
1639060630000|2021-12-09 14:37:10|12930.49|12930.49|12930.49|12930.49|12930.49|12930.49|12930.49|12930.49|0
1639060640000|2021-12-09 14:37:20|12931.72|12931.72|12931.94|12931.94|12931.94|12931.94|12931.72|12931.72|0
1639060650000|2021-12-09 14:37:30|12932.15|12932.15|12932.15|12932.15|12932.15|12932.15|12932.15|12932.15|0
1639060660000|2021-12-09 14:37:40|12932.14|12932.14|12932.33|12932.33|12932.33|12932.33|12931.98|12931.98|0
1639060670000|2021-12-09 14:37:50|12932.6|12932.6|12934.13|12934.13|12934.13|12934.13|12932.6|12932.6|0
1639060680000|2021-12-09 14:38:00|12936.14|12936.14|12936.14|12936.14|12936.14|12936.14|12936.14|12936.14|0
1639060690000|2021-12-09 14:38:10|12937.15|12937.15|12937.15|12937.15|12937.15|12937.15|12937.15|12937.15|0
1639060700000|2021-12-09 14:38:20|12937.72|12937.72|12938.13|12938.13|12938.13|12938.13|12937.36|12937.36|0
1639060720000|2021-12-09 14:38:40|12939.13|12939.13|12938.78|12938.78|12939.13|12939.13|12938.78|12938.78|0
1639060730000|2021-12-09 14:38:50|12938.07|12938.07|12938.07|12938.07|12938.07|12938.07|12938.07|12938.07|0
1639060740000|2021-12-09 14:39:00|12938.28|12938.28|12938.28|12938.28|12938.28|12938.28|12938.28|12938.28|0
1639060770000|2021-12-09 14:39:30|12937.88|12937.88|12937.88|12937.88|12937.88|12937.88|12937.88|12937.88|0
1639060780000|2021-12-09 14:39:40|12935.86|12935.86|12936.36|12936.36|12936.36|12936.36|12935.86|12935.86|0
1639060790000|2021-12-09 14:39:50|12936.55|12936.55|12936.38|12936.38|12936.55|12936.55|12936.38|12936.38|0
1639060800000|2021-12-09 14:40:00|12936.53|12936.53|12938.54|12938.54|12938.54|12938.54|12936.53|12936.53|0
1639060810000|2021-12-09 14:40:10|12938.7|12938.7|12938.7|12938.7|12938.87|12938.87|12938.7|12938.7|0
1639060820000|2021-12-09 14:40:20|12939.22|12939.22|12939.09|12939.09|12939.22|12939.22|12939.09|12939.09|0
1639060860000|2021-12-09 14:41:00|12939.2|12939.2|12940.19|12940.19|12940.19|12940.19|12939.2|12939.2|0
1639060870000|2021-12-09 14:41:10|12943.21|12943.21|12943.14|12943.14|12943.21|12943.21|12943.14|12943.14|0
1639060900000|2021-12-09 14:41:40|12943.48|12943.48|12945.42|12945.42|12945.42|12945.42|12943.48|12943.48|0
1639060920000|2021-12-09 14:42:00|12945.21|12945.21|12945.21|12945.21|12945.21|12945.21|12945.21|12945.21|0
1639060930000|2021-12-09 14:42:10|12945.22|12945.22|12945.22|12945.22|12945.22|12945.22|12945.22|12945.22|0
1639060940000|2021-12-09 14:42:20|12945.63|12945.63|12946.24|12946.24|12946.24|12946.24|12945.63|12945.63|0
1639060950000|2021-12-09 14:42:30|12946.59|12946.59|12946.59|12946.59|12946.59|12946.59|12946.59|12946.59|0
1639060960000|2021-12-09 14:42:40|12946.19|12946.19|12945.78|12945.78|12946.19|12946.19|12945.78|12945.78|0
1639060970000|2021-12-09 14:42:50|12945.42|12945.42|12944.63|12944.63|12945.42|12945.42|12944.63|12944.63|0
1639060980000|2021-12-09 14:43:00|12944.46|12944.46|12944.19|12944.19|12944.46|12944.46|12944.19|12944.19|0
1639060990000|2021-12-09 14:43:10|12944.36|12944.36|12944.49|12944.49|12944.49|12944.49|12944.36|12944.36|0
1639061020000|2021-12-09 14:43:40|12944.25|12944.25|12944.89|12944.89|12944.89|12944.89|12944.25|12944.25|0
1639061040000|2021-12-09 14:44:00|12945.1|12945.1|12945.31|12945.31|12945.31|12945.31|12945.1|12945.1|0
1639061060000|2021-12-09 14:44:20|12945.52|12945.52|12945.17|12945.17|12945.52|12945.52|12945.17|12945.17|0
1639061080000|2021-12-09 14:44:40|12944.74|12944.74|12944.74|12944.74|12944.74|12944.74|12944.74|12944.74|0
1639061090000|2021-12-09 14:44:50|12945.09|12945.09|12943.45|12943.45|12945.09|12945.09|12943.45|12943.45|0
1639061110000|2021-12-09 14:45:10|12943.33|12943.33|12941.31|12941.31|12943.33|12943.33|12941.31|12941.31|0
1639061120000|2021-12-09 14:45:20|12940.8|12940.8|12940.83|12940.83|12940.83|12940.83|12940.32|12940.32|0
1639061160000|2021-12-09 14:46:00|12941.24|12941.24|12942.66|12942.66|12942.66|12942.66|12941.24|12941.24|0
1639061200000|2021-12-09 14:46:40|12943.07|12943.07|12944.02|12944.02|12944.43|12944.43|12943.07|12943.07|0
1639061210000|2021-12-09 14:46:50|12943.01|12943.01|12942.01|12942.01|12943.01|12943.01|12942.01|12942.01|0
1639061220000|2021-12-09 14:47:00|12941.84|12941.84|12941.13|12941.13|12941.84|12941.84|12941.13|12941.13|0
1639061230000|2021-12-09 14:47:10|12940.77|12940.77|12940.77|12940.77|12940.77|12940.77|12940.77|12940.77|0
1639061240000|2021-12-09 14:47:20|12941.13|12941.13|12940.89|12940.89|12941.13|12941.13|12940.89|12940.89|0
1639061260000|2021-12-09 14:47:40|12942.12|12942.12|12942.12|12942.12|12942.12|12942.12|12942.12|12942.12|0
1639061270000|2021-12-09 14:47:50|12942.2|12942.2|12942.2|12942.2|12942.2|12942.2|12942.2|12942.2|0
1639061290000|2021-12-09 14:48:10|12944.21|12944.21|12943.74|12943.74|12944.21|12944.21|12942.71|12942.71|0
1639061300000|2021-12-09 14:48:20|12944.09|12944.09|12943.22|12943.22|12944.31|12944.31|12943.22|12943.22|0
1639061310000|2021-12-09 14:48:30|12943.03|12943.03|12943.03|12943.03|12943.03|12943.03|12943.03|12943.03|0
1639061320000|2021-12-09 14:48:40|12942.82|12942.82|12941.29|12941.29|12942.82|12942.82|12940.06|12940.06|0
1639061330000|2021-12-09 14:48:50|12940.93|12940.93|12941.29|12941.29|12941.29|12941.29|12940.93|12940.93|0
1639061350000|2021-12-09 14:49:10|12941.37|12941.37|12941.2|12941.2|12941.37|12941.37|12941.2|12941.2|0
1639061390000|2021-12-09 14:49:50|12941.11|12941.11|12939.92|12939.92|12941.11|12941.11|12939.92|12939.92|0
1639061400000|2021-12-09 14:50:00|12938.91|12938.91|12939.47|12939.47|12939.47|12939.47|12938.91|12938.91|0
1639061410000|2021-12-09 14:50:10|12939.3|12939.3|12940.53|12940.53|12940.53|12940.53|12939.3|12939.3|0
1639061430000|2021-12-09 14:50:30|12940.88|12940.88|12940.88|12940.88|12940.88|12940.88|12940.88|12940.88|0
1639061450000|2021-12-09 14:50:50|12940.74|12940.74|12940.74|12940.74|12940.74|12940.74|12940.74|12940.74|0
1639061470000|2021-12-09 14:51:10|12940.9|12940.9|12940.9|12940.9|12940.9|12940.9|12940.9|12940.9|0
1639061500000|2021-12-09 14:51:40|12940.55|12940.55|12940.55|12940.55|12940.55|12940.55|12940.55|12940.55|0
1639061530000|2021-12-09 14:52:10|12940.51|12940.51|12940.51|12940.51|12940.51|12940.51|12940.51|12940.51|0
1639061540000|2021-12-09 14:52:20|12940.36|12940.36|12940.2|12940.2|12940.36|12940.36|12940.2|12940.2|0
1639061560000|2021-12-09 14:52:40|12940.91|12940.91|12941.43|12941.43|12941.43|12941.43|12940.91|12940.91|0
1639061570000|2021-12-09 14:52:50|12941.78|12941.78|12941.78|12941.78|12941.78|12941.78|12941.78|12941.78|0
1639061580000|2021-12-09 14:53:00|12942.79|12942.79|12942.41|12942.41|12942.79|12942.79|12942.41|12942.41|0
1639061600000|2021-12-09 14:53:20|12942.06|12942.06|12942.23|12942.23|12942.23|12942.23|12942.06|12942.06|0
1639061610000|2021-12-09 14:53:30|12940.98|12940.98|12941.46|12941.46|12941.46|12941.46|12940.98|12940.98|0
1639061620000|2021-12-09 14:53:40|12940.23|12940.23|12940.23|12940.23|12940.23|12940.23|12940.23|12940.23|0
1639061630000|2021-12-09 14:53:50|12940.08|12940.08|12940.38|12940.38|12940.59|12940.59|12940.08|12940.08|0
1639061640000|2021-12-09 14:54:00|12940.79|12940.79|12940.79|12940.79|12940.79|12940.79|12940.79|12940.79|0
1639061650000|2021-12-09 14:54:10|12940.96|12940.96|12941.13|12941.13|12941.13|12941.13|12940.96|12940.96|0
1639061670000|2021-12-09 14:54:30|12942.36|12942.36|12942.36|12942.36|12942.36|12942.36|12942.36|12942.36|0
1639061680000|2021-12-09 14:54:40|12942.53|12942.53|12943.04|12943.04|12943.04|12943.04|12942.53|12942.53|0
1639061690000|2021-12-09 14:54:50|12943.26|12943.26|12943.94|12943.94|12943.94|12943.94|12943.26|12943.26|0
1639061700000|2021-12-09 14:55:00|12945.18|12945.18|12950|12950|12950|12950|12945.18|12945.18|0
1639061710000|2021-12-09 14:55:10|12948.77|12948.77|12948.77|12948.77|12948.77|12948.77|12948.77|12948.77|0
1639061720000|2021-12-09 14:55:20|12948.36|12948.36|12946.95|12946.95|12948.36|12948.36|12946.95|12946.95|0
1639061730000|2021-12-09 14:55:30|12945.71|12945.71|12945.71|12945.71|12945.71|12945.71|12945.71|12945.71|0
1639061750000|2021-12-09 14:55:50|12945.28|12945.28|12945.76|12945.76|12945.76|12945.76|12945.28|12945.28|0
1639061760000|2021-12-09 14:56:00|12946.02|12946.02|12947.03|12947.03|12947.03|12947.03|12946.02|12946.02|0
1639061770000|2021-12-09 14:56:10|12947.38|12947.38|12948.07|12948.07|12948.07|12948.07|12947.38|12947.38|0
1639061780000|2021-12-09 14:56:20|12948.16|12948.16|12948.16|12948.16|12948.16|12948.16|12948.16|12948.16|0
1639061790000|2021-12-09 14:56:30|12947.94|12947.94|12947.94|12947.94|12947.94|12947.94|12947.94|12947.94|0
1639061800000|2021-12-09 14:56:40|12949.95|12949.95|12949.79|12949.79|12949.95|12949.95|12949.79|12949.79|0
1639061810000|2021-12-09 14:56:50|12950.01|12950.01|12951.03|12951.03|12951.03|12951.03|12950.01|12950.01|0
1639061820000|2021-12-09 14:57:00|12951.25|12951.25|12951.56|12951.56|12951.56|12951.56|12951.25|12951.25|0
1639061830000|2021-12-09 14:57:10|12951.54|12951.54|12951.54|12951.54|12951.54|12951.54|12951.54|12951.54|0
1639061840000|2021-12-09 14:57:20|12951.71|12951.71|12952.77|12952.77|12952.77|12952.77|12951.54|12951.54|0
1639061860000|2021-12-09 14:57:40|12952.9|12952.9|12951.54|12951.54|12952.9|12952.9|12951.54|12951.54|0
1639061870000|2021-12-09 14:57:50|12951.71|12951.71|12951.71|12951.71|12951.71|12951.71|12951.71|12951.71|0
1639061880000|2021-12-09 14:58:00|12952.06|12952.06|12953.29|12953.29|12953.29|12953.29|12952.06|12952.06|0
1639061920000|2021-12-09 14:58:40|12952.94|12952.94|12953.27|12953.27|12953.27|12953.27|12952.94|12952.94|0
1639061950000|2021-12-09 14:59:10|12954.5|12954.5|12954.5|12954.5|12954.5|12954.5|12954.5|12954.5|0
1639061960000|2021-12-09 14:59:20|12955.73|12955.73|12955.95|12955.95|12955.95|12955.95|12955.73|12955.73|0
1639061970000|2021-12-09 14:59:30|12954.72|12954.72|12954.72|12954.72|12954.72|12954.72|12954.72|12954.72|0
1639061980000|2021-12-09 14:59:40|12954.93|12954.93|12953.87|12953.87|12954.93|12954.93|12953.51|12953.51|0
1639061990000|2021-12-09 14:59:50|12954.08|12954.08|12953.65|12953.65|12954.08|12954.08|12953.65|12953.65|0
1639062000000|2021-12-09 15:00:00|12951.64|12951.64|12951.44|12951.44|12951.91|12951.91|12950.9|12950.9|0
1639062010000|2021-12-09 15:00:10|12951.27|12951.27|12950.86|12950.86|12951.27|12951.27|12950.86|12950.86|0
1639062030000|2021-12-09 15:00:30|12950.5|12950.5|12949.34|12949.34|12950.5|12950.5|12949.17|12949.17|0
1639062040000|2021-12-09 15:00:40|12949.56|12949.56|12949.56|12949.56|12949.56|12949.56|12949.56|12949.56|0
1639062050000|2021-12-09 15:00:50|12950.56|12950.56|12950.56|12950.56|12950.56|12950.56|12950.56|12950.56|0
1639062060000|2021-12-09 15:01:00|12951.38|12951.38|12951.65|12951.65|12951.65|12951.65|12951.38|12951.38|0
1639062070000|2021-12-09 15:01:10|12950.83|12950.83|12950.23|12950.23|12950.83|12950.83|12949.71|12949.71|0
1639062080000|2021-12-09 15:01:20|12950.44|12950.44|12950.68|12950.68|12950.68|12950.68|12950.44|12950.44|0
1639062090000|2021-12-09 15:01:30|12950.95|12950.95|12951.17|12951.17|12951.17|12951.17|12950.95|12950.95|0
1639062100000|2021-12-09 15:01:40|12950.73|12950.73|12950.73|12950.73|12950.73|12950.73|12950.73|12950.73|0
1639062110000|2021-12-09 15:01:50|12950.79|12950.79|12950.79|12950.79|12950.79|12950.79|12950.79|12950.79|0
1639062120000|2021-12-09 15:02:00|12948.77|12948.77|12944.03|12944.03|12948.77|12948.77|12944.03|12944.03|0
1639062130000|2021-12-09 15:02:10|12943.76|12943.76|12943.76|12943.76|12943.76|12943.76|12943.76|12943.76|0
1639062140000|2021-12-09 15:02:20|12944.28|12944.28|12942.69|12942.69|12944.28|12944.28|12942.69|12942.69|0
1639062150000|2021-12-09 15:02:30|12943.05|12943.05|12943.4|12943.4|12943.4|12943.4|12943.05|12943.05|0
1639062160000|2021-12-09 15:02:40|12944.41|12944.41|12940.51|12940.51|12945.12|12945.12|12940.51|12940.51|0
1639062170000|2021-12-09 15:02:50|12940.87|12940.87|12940.82|12940.82|12940.87|12940.87|12940.82|12940.82|0
1639062180000|2021-12-09 15:03:00|12942.05|12942.05|12942.05|12942.05|12942.05|12942.05|12942.05|12942.05|0
1639062190000|2021-12-09 15:03:10|12941.78|12941.78|12942|12942|12942.26|12942.26|12941.78|12941.78|0
1639062200000|2021-12-09 15:03:20|12941.52|12941.52|12941.52|12941.52|12941.52|12941.52|12941.52|12941.52|0
1639062230000|2021-12-09 15:03:50|12941.77|12941.77|12941.77|12941.77|12941.77|12941.77|12941.77|12941.77|0
1639062250000|2021-12-09 15:04:10|12941.43|12941.43|12941.43|12941.43|12941.43|12941.43|12941.43|12941.43|0
1639062280000|2021-12-09 15:04:40|12941.07|12941.07|12941.43|12941.43|12941.43|12941.43|12941.07|12941.07|0
1639062300000|2021-12-09 15:05:00|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|0
1639062320000|2021-12-09 15:05:20|12941.05|12941.05|12941.12|12941.12|12941.27|12941.27|12941.05|12941.05|0
1639062340000|2021-12-09 15:05:40|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|0
1639062360000|2021-12-09 15:06:00|12941.44|12941.44|12941.44|12941.44|12941.44|12941.44|12941.44|12941.44|0
1639062370000|2021-12-09 15:06:10|12941.04|12941.04|12940.22|12940.22|12941.04|12941.04|12940.22|12940.22|0
1639062380000|2021-12-09 15:06:20|12939.86|12939.86|12939.04|12939.04|12939.86|12939.86|12939.04|12939.04|0
1639062390000|2021-12-09 15:06:30|12938.53|12938.53|12938.53|12938.53|12938.53|12938.53|12938.53|12938.53|0
1639062400000|2021-12-09 15:06:40|12938.58|12938.58|12938.58|12938.58|12938.58|12938.58|12938.41|12938.41|0
1639062420000|2021-12-09 15:07:00|12936.57|12936.57|12939.07|12939.07|12939.23|12939.23|12936.57|12936.57|0
1639062430000|2021-12-09 15:07:10|12938.86|12938.86|12938.45|12938.45|12938.86|12938.86|12938.45|12938.45|0
1639062440000|2021-12-09 15:07:20|12938.28|12938.28|12937.72|12937.72|12938.43|12938.43|12937.72|12937.72|0
1639062450000|2021-12-09 15:07:30|12937.55|12937.55|12936.55|12936.55|12937.55|12937.55|12936.55|12936.55|0
1639062460000|2021-12-09 15:07:40|12936.28|12936.28|12937.23|12937.23|12937.28|12937.28|12935.27|12935.27|0
1639062470000|2021-12-09 15:07:50|12937.06|12937.06|12937.06|12937.06|12937.06|12937.06|12937.06|12937.06|0
1639062480000|2021-12-09 15:08:00|12936.89|12936.89|12937.06|12937.06|12937.06|12937.06|12936.89|12936.89|0
1639062490000|2021-12-09 15:08:10|12937.47|12937.47|12936.65|12936.65|12937.47|12937.47|12936.65|12936.65|0
1639062500000|2021-12-09 15:08:20|12937.88|12937.88|12938.05|12938.05|12938.05|12938.05|12937.88|12937.88|0
1639062520000|2021-12-09 15:08:40|12937.88|12937.88|12937.88|12937.88|12937.88|12937.88|12937.88|12937.88|0
1639062550000|2021-12-09 15:09:10|12937.64|12937.64|12937.23|12937.23|12937.64|12937.64|12937.23|12937.23|0
1639062570000|2021-12-09 15:09:30|12938.46|12938.46|12938.46|12938.46|12938.46|12938.46|12938.46|12938.46|0
1639062580000|2021-12-09 15:09:40|12939.82|12939.82|12938.71|12938.71|12940.48|12940.48|12938.71|12938.71|0
1639062590000|2021-12-09 15:09:50|12940.78|12940.78|12941.19|12941.19|12941.19|12941.19|12940.78|12940.78|0
1639062600000|2021-12-09 15:10:00|12941.4|12941.4|12941.05|12941.05|12941.4|12941.4|12941.05|12941.05|0
1639062610000|2021-12-09 15:10:10|12941.4|12941.4|12942.11|12942.11|12942.11|12942.11|12941.4|12941.4|0
1639062620000|2021-12-09 15:10:20|12941.76|12941.76|12941.4|12941.4|12941.76|12941.76|12941.4|12941.4|0
1639062630000|2021-12-09 15:10:30|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|0
1639062640000|2021-12-09 15:10:40|12940.53|12940.53|12941.76|12941.76|12941.76|12941.76|12940.53|12940.53|0
1639062650000|2021-12-09 15:10:50|12943|12943|12943.21|12943.21|12943.21|12943.21|12943|12943|0
1639062670000|2021-12-09 15:11:10|12943.43|12943.43|12943.43|12943.43|12943.43|12943.43|12943.43|12943.43|0
1639062680000|2021-12-09 15:11:20|12943.07|12943.07|12942.72|12942.72|12943.07|12943.07|12942.72|12942.72|0
1639062700000|2021-12-09 15:11:40|12943.13|12943.13|12943.13|12943.13|12943.13|12943.13|12943.13|12943.13|0
1639062720000|2021-12-09 15:12:00|12941.71|12941.71|12939.92|12939.92|12941.71|12941.71|12939.92|12939.92|0
1639062730000|2021-12-09 15:12:10|12939.75|12939.75|12941.17|12941.17|12941.17|12941.17|12939.75|12939.75|0
1639062740000|2021-12-09 15:12:20|12941.12|12941.12|12941.99|12941.99|12942.35|12942.35|12941.12|12941.12|0
1639062780000|2021-12-09 15:13:00|12941.76|12941.76|12941.76|12941.76|12941.76|12941.76|12941.76|12941.76|0
1639062790000|2021-12-09 15:13:10|12939.75|12939.75|12939.75|12939.75|12939.75|12939.75|12939.75|12939.75|0
1639062800000|2021-12-09 15:13:20|12939.92|12939.92|12940.27|12940.27|12940.27|12940.27|12939.92|12939.92|0
1639062810000|2021-12-09 15:13:30|12940.04|12940.04|12940.11|12940.11|12940.11|12940.11|12940.04|12940.04|0
1639062830000|2021-12-09 15:13:50|12939.95|12939.95|12939.62|12939.62|12939.95|12939.95|12939.62|12939.62|0
1639062840000|2021-12-09 15:14:00|12939.84|12939.84|12943.97|12943.97|12943.97|12943.97|12939.84|12939.84|0
1639062870000|2021-12-09 15:14:30|12943.56|12943.56|12943.56|12943.56|12943.56|12943.56|12943.56|12943.56|0
1639062880000|2021-12-09 15:14:40|12941.55|12941.55|12941.33|12941.33|12941.55|12941.55|12941.33|12941.33|0
1639062890000|2021-12-09 15:14:50|12941.6|12941.6|12941.6|12941.6|12941.6|12941.6|12941.6|12941.6|0
1639062900000|2021-12-09 15:15:00|12941.47|12941.47|12941.47|12941.47|12941.47|12941.47|12940.24|12940.24|0
1639062910000|2021-12-09 15:15:10|12942.7|12942.7|12942.7|12942.7|12942.7|12942.7|12942.7|12942.7|0
1639062920000|2021-12-09 15:15:20|12942.46|12942.46|12942.46|12942.46|12942.46|12942.46|12942.46|12942.46|0
1639062930000|2021-12-09 15:15:30|12942.1|12942.1|12942.1|12942.1|12942.1|12942.1|12942.1|12942.1|0
1639062940000|2021-12-09 15:15:40|12941.1|12941.1|12940.88|12940.88|12941.1|12941.1|12940.88|12940.88|0
1639062950000|2021-12-09 15:15:50|12939.65|12939.65|12939.99|12939.99|12939.99|12939.99|12939.41|12939.41|0
1639062960000|2021-12-09 15:16:00|12938.99|12938.99|12938.82|12938.82|12938.99|12938.99|12938.82|12938.82|0
1639062970000|2021-12-09 15:16:10|12939.23|12939.23|12939.06|12939.06|12939.23|12939.23|12939.06|12939.06|0
1639062980000|2021-12-09 15:16:20|12938.89|12938.89|12937.94|12937.94|12940.12|12940.12|12937.94|12937.94|0
1639062990000|2021-12-09 15:16:30|12938.29|12938.29|12938.5|12938.5|12938.5|12938.5|12938.29|12938.29|0
1639063000000|2021-12-09 15:16:40|12938.09|12938.09|12937.38|12937.38|12938.09|12938.09|12937.38|12937.38|0
1639063010000|2021-12-09 15:16:50|12937.6|12937.6|12937.49|12937.49|12937.6|12937.6|12937.49|12937.49|0
1639063020000|2021-12-09 15:17:00|12935.48|12935.48|12935.31|12935.31|12935.48|12935.48|12935.31|12935.31|0
1639063050000|2021-12-09 15:17:30|12934.08|12934.08|12934.08|12934.08|12934.08|12934.08|12934.08|12934.08|0
1639063060000|2021-12-09 15:17:40|12933.65|12933.65|12933.65|12933.65|12933.65|12933.65|12933.65|12933.65|0
1639063070000|2021-12-09 15:17:50|12931.64|12931.64|12931.64|12931.64|12931.64|12931.64|12931.64|12931.64|0
1639063080000|2021-12-09 15:18:00|12931.86|12931.86|12930.49|12930.49|12931.86|12931.86|12930.49|12930.49|0
1639063120000|2021-12-09 15:18:40|12930.09|12930.09|12930.09|12930.09|12930.09|12930.09|12930.09|12930.09|0
1639063130000|2021-12-09 15:18:50|12929.82|12929.82|12929.97|12929.97|12930.09|12930.09|12929.82|12929.82|0
1639063140000|2021-12-09 15:19:00|12930.38|12930.38|12929.08|12929.08|12930.38|12930.38|12928.67|12928.67|0
1639063150000|2021-12-09 15:19:10|12929.43|12929.43|12929.26|12929.26|12929.43|12929.43|12929.26|12929.26|0
1639063200000|2021-12-09 15:20:00|12928.26|12928.26|12928.26|12928.26|12928.26|12928.26|12928.26|12928.26|0
1639063210000|2021-12-09 15:20:10|12929.26|12929.26|12929.26|12929.26|12929.26|12929.26|12929.26|12929.26|0
1639063250000|2021-12-09 15:20:50|12928.26|12928.26|12928.26|12928.26|12928.26|12928.26|12928.26|12928.26|0
1639063260000|2021-12-09 15:21:00|12928.37|12928.37|12928.72|12928.72|12928.72|12928.72|12928.37|12928.37|0
1639063280000|2021-12-09 15:21:20|12929.13|12929.13|12929.13|12929.13|12929.13|12929.13|12929.13|12929.13|0
1639063320000|2021-12-09 15:22:00|12929.34|12929.34|12929.34|12929.34|12929.34|12929.34|12929.34|12929.34|0
1639063330000|2021-12-09 15:22:10|12929.24|12929.24|12929.14|12929.14|12929.24|12929.24|12929.14|12929.14|0
1639063390000|2021-12-09 15:23:10|12928.79|12928.79|12927.78|12927.78|12928.79|12928.79|12927.78|12927.78|0
1639063440000|2021-12-09 15:24:00|12928|12928|12925.13|12925.13|12928|12928|12925.13|12925.13|0
1639063450000|2021-12-09 15:24:10|12924.61|12924.61|12924.61|12924.61|12924.61|12924.61|12924.61|12924.61|0
1639063460000|2021-12-09 15:24:20|12924.09|12924.09|12923.68|12923.68|12924.09|12924.09|12923.68|12923.68|0
1639063480000|2021-12-09 15:24:40|12923.48|12923.48|12923.48|12923.48|12923.48|12923.48|12923.48|12923.48|0
1639063490000|2021-12-09 15:24:50|12922.59|12922.59|12922.16|12922.16|12922.62|12922.62|12922.16|12922.16|0
1639063500000|2021-12-09 15:25:00|12922.57|12922.57|12922.57|12922.57|12922.57|12922.57|12922.57|12922.57|0
1639063540000|2021-12-09 15:25:40|12922.66|12922.66|12922.64|12922.64|12922.66|12922.66|12922.64|12922.64|0
1639063550000|2021-12-09 15:25:50|12923.87|12923.87|12923.87|12923.87|12923.87|12923.87|12923.87|12923.87|0
1639063560000|2021-12-09 15:26:00|12923.16|12923.16|12923.16|12923.16|12923.16|12923.16|12923.16|12923.16|0
1639063570000|2021-12-09 15:26:10|12922.99|12922.99|12923.7|12923.7|12923.7|12923.7|12922.99|12922.99|0
1639063600000|2021-12-09 15:26:40|12924.06|12924.06|12924.06|12924.06|12924.06|12924.06|12924.06|12924.06|0
1639063610000|2021-12-09 15:26:50|12923.05|12923.05|12923.05|12923.05|12923.05|12923.05|12923.05|12923.05|0
1639063630000|2021-12-09 15:27:10|12922.69|12922.69|12923.05|12923.05|12923.05|12923.05|12922.69|12922.69|0
1639063640000|2021-12-09 15:27:20|12923.4|12923.4|12923.4|12923.4|12923.4|12923.4|12923.4|12923.4|0
1639063650000|2021-12-09 15:27:30|12924.41|12924.41|12924.41|12924.41|12924.41|12924.41|12924.41|12924.41|0
1639063680000|2021-12-09 15:28:00|12924.19|12924.19|12924.33|12924.33|12924.33|12924.33|12924.19|12924.19|0
1639063700000|2021-12-09 15:28:20|12924.28|12924.28|12924.22|12924.22|12924.28|12924.28|12924.22|12924.22|0
1639063710000|2021-12-09 15:28:30|12923.79|12923.79|12923.79|12923.79|12923.79|12923.79|12921.33|12921.33|0
1639063720000|2021-12-09 15:28:40|12924.01|12924.01|12924.01|12924.01|12924.01|12924.01|12924.01|12924.01|0
1639063730000|2021-12-09 15:28:50|12923.65|12923.65|12923.65|12923.65|12923.65|12923.65|12923.65|12923.65|0
1639063740000|2021-12-09 15:29:00|12924.2|12924.2|12926.15|12926.15|12926.15|12926.15|12923.98|12923.98|0
1639063750000|2021-12-09 15:29:10|12926.23|12926.23|12924.95|12924.95|12926.23|12926.23|12924.95|12924.95|0
1639063760000|2021-12-09 15:29:20|12925.36|12925.36|12925.01|12925.01|12925.36|12925.36|12925.01|12925.01|0
1639063770000|2021-12-09 15:29:30|12925.35|12925.35|12925.54|12925.54|12925.59|12925.59|12925.35|12925.35|0
1639063790000|2021-12-09 15:29:50|12925.32|12925.32|12925.25|12925.25|12925.32|12925.32|12925.25|12925.25|0
1639063800000|2021-12-09 15:30:00|12924.82|12924.82|12924.82|12924.82|12924.82|12924.82|12924.82|12924.82|0
1639063820000|2021-12-09 15:30:20|12924.42|12924.42|12924.42|12924.42|12924.42|12924.42|12924.42|12924.42|0
1639063840000|2021-12-09 15:30:40|12925.42|12925.42|12925.42|12925.42|12925.42|12925.42|12925.42|12925.42|0
1639063850000|2021-12-09 15:30:50|12925.58|12925.58|12925.86|12925.86|12925.86|12925.86|12925.58|12925.58|0
1639063860000|2021-12-09 15:31:00|12925.66|12925.66|12925.49|12925.49|12925.66|12925.66|12925.49|12925.49|0
1639063870000|2021-12-09 15:31:10|12924.49|12924.49|12922.68|12922.68|12924.49|12924.49|12922.68|12922.68|0
1639063880000|2021-12-09 15:31:20|12921.45|12921.45|12917.66|12917.66|12921.45|12921.45|12917.66|12917.66|0
1639063900000|2021-12-09 15:31:40|12918.01|12918.01|12917.08|12917.08|12918.01|12918.01|12917.08|12917.08|0
1639063910000|2021-12-09 15:31:50|12916.86|12916.86|12911.63|12911.63|12917.04|12917.04|12911.29|12911.29|0
1639063920000|2021-12-09 15:32:00|12911.5|12911.5|12910.76|12910.76|12911.5|12911.5|12910.76|12910.76|0
1639063930000|2021-12-09 15:32:10|12910.58|12910.58|12910.58|12910.58|12910.58|12910.58|12910.58|12910.58|0
1639063940000|2021-12-09 15:32:20|12908.57|12908.57|12908.23|12908.23|12908.57|12908.57|12908.06|12908.06|0
1639063950000|2021-12-09 15:32:30|12908.58|12908.58|12908.58|12908.58|12908.58|12908.58|12908.58|12908.58|0
1639063970000|2021-12-09 15:32:50|12908.74|12908.74|12907.72|12907.72|12908.95|12908.95|12907.72|12907.72|0
1639063980000|2021-12-09 15:33:00|12908.13|12908.13|12908.22|12908.22|12908.22|12908.22|12907.81|12907.81|0
1639064030000|2021-12-09 15:33:50|12907.99|12907.99|12907.99|12907.99|12907.99|12907.99|12907.99|12907.99|0
1639064040000|2021-12-09 15:34:00|12908.1|12908.1|12907.39|12907.39|12908.1|12908.1|12907.39|12907.39|0
1639064050000|2021-12-09 15:34:10|12907.56|12907.56|12907.56|12907.56|12907.56|12907.56|12907.56|12907.56|0
1639064070000|2021-12-09 15:34:30|12907.22|12907.22|12906.88|12906.88|12907.22|12907.22|12906.87|12906.87|0
1639064080000|2021-12-09 15:34:40|12906.7|12906.7|12906.49|12906.49|12907.22|12907.22|12906.49|12906.49|0
1639064090000|2021-12-09 15:34:50|12906.27|12906.27|12906.27|12906.27|12906.27|12906.27|12906.27|12906.27|0
1639064100000|2021-12-09 15:35:00|12907.51|12907.51|12908.6|12908.6|12908.74|12908.74|12907.51|12907.51|0
1639064110000|2021-12-09 15:35:10|12907.6|12907.6|12907.77|12907.77|12907.77|12907.77|12907.6|12907.6|0
1639064120000|2021-12-09 15:35:20|12907.42|12907.42|12906.41|12906.41|12907.59|12907.59|12906.41|12906.41|0
1639064130000|2021-12-09 15:35:30|12906.58|12906.58|12905.68|12905.68|12906.92|12906.92|12905.51|12905.51|0
1639064150000|2021-12-09 15:35:50|12905.85|12905.85|12905.68|12905.68|12905.85|12905.85|12905.51|12905.51|0
1639064160000|2021-12-09 15:36:00|12906.03|12906.03|12906.74|12906.74|12906.74|12906.74|12906.03|12906.03|0
1639064170000|2021-12-09 15:36:10|12906.39|12906.39|12907.1|12907.1|12907.1|12907.1|12906.39|12906.39|0
1639064180000|2021-12-09 15:36:20|12906.74|12906.74|12906.74|12906.74|12907.26|12907.26|12906.74|12906.74|0
1639064190000|2021-12-09 15:36:30|12906.59|12906.59|12902.11|12902.11|12906.59|12906.59|12902.11|12902.11|0
1639064200000|2021-12-09 15:36:40|12902.47|12902.47|12902.48|12902.48|12902.48|12902.48|12901.95|12901.95|0
1639064210000|2021-12-09 15:36:50|12902.01|12902.01|12902.86|12902.86|12902.9|12902.9|12901.9|12901.9|0
1639064220000|2021-12-09 15:37:00|12901.79|12901.79|12901.44|12901.44|12901.79|12901.79|12901.44|12901.44|0
1639064240000|2021-12-09 15:37:20|12901.08|12901.08|12900.73|12900.73|12901.08|12901.08|12900.73|12900.73|0
1639064250000|2021-12-09 15:37:30|12900.68|12900.68|12895.48|12895.48|12900.68|12900.68|12895.48|12895.48|0
1639064260000|2021-12-09 15:37:40|12895.33|12895.33|12894.94|12894.94|12895.35|12895.35|12894.64|12894.64|0
1639064270000|2021-12-09 15:37:50|12894.72|12894.72|12895.32|12895.32|12895.32|12895.32|12894.72|12894.72|0
1639064280000|2021-12-09 15:38:00|12895.42|12895.42|12893.9|12893.9|12895.9|12895.9|12893.71|12893.71|0
1639064290000|2021-12-09 15:38:10|12894.17|12894.17|12894.52|12894.52|12894.52|12894.52|12894.17|12894.17|0
1639064300000|2021-12-09 15:38:20|12894.88|12894.88|12895.23|12895.23|12895.23|12895.23|12894.52|12894.52|0
1639064310000|2021-12-09 15:38:30|12895.21|12895.21|12894.86|12894.86|12895.21|12895.21|12894.86|12894.86|0
1639064320000|2021-12-09 15:38:40|12894.64|12894.64|12894.83|12894.83|12894.83|12894.83|12894.42|12894.42|0
1639064330000|2021-12-09 15:38:50|12895|12895|12894.79|12894.79|12895|12895|12894.79|12894.79|0
1639064340000|2021-12-09 15:39:00|12894.63|12894.63|12894.42|12894.42|12894.63|12894.63|12894.06|12894.06|0
1639064360000|2021-12-09 15:39:20|12894.01|12894.01|12892.42|12892.42|12894.01|12894.01|12892.42|12892.42|0
1639064370000|2021-12-09 15:39:30|12891.42|12891.42|12891.42|12891.42|12891.42|12891.42|12891.42|12891.42|0
1639064380000|2021-12-09 15:39:40|12891.83|12891.83|12893.05|12893.05|12893.05|12893.05|12891.83|12891.83|0
1639064390000|2021-12-09 15:39:50|12893.46|12893.46|12893.87|12893.87|12893.87|12893.87|12893.46|12893.46|0
1639064400000|2021-12-09 15:40:00|12894.87|12894.87|12894.64|12894.64|12894.87|12894.87|12894.64|12894.64|0
1639064410000|2021-12-09 15:40:10|12894.72|12894.72|12894.72|12894.72|12894.72|12894.72|12894.72|12894.72|0
1639064420000|2021-12-09 15:40:20|12894.83|12894.83|12894.88|12894.88|12894.88|12894.88|12894.81|12894.81|0
1639064440000|2021-12-09 15:40:40|12894.47|12894.47|12894.47|12894.47|12894.47|12894.47|12894.47|12894.47|0
1639064450000|2021-12-09 15:40:50|12894.32|12894.32|12894.47|12894.47|12894.47|12894.47|12894.32|12894.32|0
1639064460000|2021-12-09 15:41:00|12894.12|12894.12|12893.76|12893.76|12894.12|12894.12|12893.76|12893.76|0
1639064470000|2021-12-09 15:41:10|12894.03|12894.03|12894.3|12894.3|12894.3|12894.3|12894.03|12894.03|0
1639064480000|2021-12-09 15:41:20|12894.71|12894.71|12898.79|12898.79|12898.79|12898.79|12894.71|12894.71|0
1639064490000|2021-12-09 15:41:30|12900.02|12900.02|12900.1|12900.1|12900.1|12900.1|12900.02|12900.02|0
1639064500000|2021-12-09 15:41:40|12899.74|12899.74|12899.74|12899.74|12899.74|12899.74|12899.74|12899.74|0
1639064520000|2021-12-09 15:42:00|12899.64|12899.64|12898.64|12898.64|12899.64|12899.64|12898.64|12898.64|0
1639064530000|2021-12-09 15:42:10|12898.71|12898.71|12898.71|12898.71|12898.71|12898.71|12898.71|12898.71|0
1639064540000|2021-12-09 15:42:20|12899.72|12899.72|12900.95|12900.95|12900.95|12900.95|12899.72|12899.72|0
1639064560000|2021-12-09 15:42:40|12901.49|12901.49|12901.66|12901.66|12901.66|12901.66|12901.49|12901.49|0
1639064570000|2021-12-09 15:42:50|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|0
1639064580000|2021-12-09 15:43:00|12902.28|12902.28|12902.28|12902.28|12902.28|12902.28|12902.28|12902.28|0
1639064590000|2021-12-09 15:43:10|12902.69|12902.69|12902.64|12902.64|12902.69|12902.69|12902.64|12902.64|0
1639064610000|2021-12-09 15:43:30|12902.99|12902.99|12903.35|12903.35|12903.35|12903.35|12902.99|12902.99|0
1639064620000|2021-12-09 15:43:40|12903.22|12903.22|12903.22|12903.22|12903.22|12903.22|12903.22|12903.22|0
1639064630000|2021-12-09 15:43:50|12903.13|12903.13|12903.13|12903.13|12903.13|12903.13|12903.13|12903.13|0
1639064650000|2021-12-09 15:44:10|12902.12|12902.12|12901.71|12901.71|12902.12|12902.12|12901.71|12901.71|0
1639064670000|2021-12-09 15:44:30|12901.54|12901.54|12901.54|12901.54|12901.54|12901.54|12901.54|12901.54|0
1639064690000|2021-12-09 15:44:50|12902.55|12902.55|12902.55|12902.55|12902.55|12902.55|12902.55|12902.55|0
1639064700000|2021-12-09 15:45:00|12903.55|12903.55|12904.56|12904.56|12904.56|12904.56|12903.55|12903.55|0
1639064710000|2021-12-09 15:45:10|12904.51|12904.51|12905.54|12905.54|12905.54|12905.54|12904.51|12904.51|0
1639064730000|2021-12-09 15:45:30|12905.7|12905.7|12905.58|12905.58|12905.7|12905.7|12905.58|12905.58|0
1639064760000|2021-12-09 15:46:00|12905.7|12905.7|12905.81|12905.81|12905.81|12905.81|12905.7|12905.7|0
1639064770000|2021-12-09 15:46:10|12906.24|12906.24|12909.26|12909.26|12909.26|12909.26|12906.24|12906.24|0
1639064780000|2021-12-09 15:46:20|12908.91|12908.91|12909.62|12909.62|12909.62|12909.62|12908.91|12908.91|0
1639064790000|2021-12-09 15:46:30|12909.79|12909.79|12911.19|12911.19|12911.7|12911.7|12909.79|12909.79|0
1639064800000|2021-12-09 15:46:40|12911.02|12911.02|12911.02|12911.02|12911.02|12911.02|12911.02|12911.02|0
1639064820000|2021-12-09 15:47:00|12910.85|12910.85|12911.12|12911.12|12911.12|12911.12|12910.85|12910.85|0
1639064830000|2021-12-09 15:47:10|12912.12|12912.12|12912.12|12912.12|12912.12|12912.12|12912.12|12912.12|0
1639064840000|2021-12-09 15:47:20|12911.71|12911.71|12911.71|12911.71|12911.71|12911.71|12911.71|12911.71|0
1639064850000|2021-12-09 15:47:30|12911.98|12911.98|12911.98|12911.98|12911.98|12911.98|12911.98|12911.98|0
1639064880000|2021-12-09 15:48:00|12912.15|12912.15|12911.98|12911.98|12912.15|12912.15|12911.98|12911.98|0
1639064910000|2021-12-09 15:48:30|12911.66|12911.66|12911.66|12911.66|12911.66|12911.66|12911.66|12911.66|0
1639064930000|2021-12-09 15:48:50|12911.49|12911.49|12910.49|12910.49|12911.49|12911.49|12910.49|12910.49|0
1639064950000|2021-12-09 15:49:10|12910.9|12910.9|12910.9|12910.9|12910.9|12910.9|12910.9|12910.9|0
1639064960000|2021-12-09 15:49:20|12910.97|12910.97|12911.19|12911.19|12911.19|12911.19|12910.97|12910.97|0
1639064970000|2021-12-09 15:49:30|12910.18|12910.18|12908.61|12908.61|12910.18|12910.18|12908.61|12908.61|0
1639064980000|2021-12-09 15:49:40|12908.44|12908.44|12908.44|12908.44|12908.44|12908.44|12908.44|12908.44|0
1639064990000|2021-12-09 15:49:50|12908.96|12908.96|12909.13|12909.13|12909.18|12909.18|12908.96|12908.96|0
1639065000000|2021-12-09 15:50:00|12908.77|12908.77|12909.04|12909.04|12909.04|12909.04|12908.77|12908.77|0
1639065010000|2021-12-09 15:50:10|12908.98|12908.98|12909.2|12909.2|12909.2|12909.2|12908.98|12908.98|0
1639065020000|2021-12-09 15:50:20|12909.15|12909.15|12908.79|12908.79|12909.15|12909.15|12908.79|12908.79|0
1639065030000|2021-12-09 15:50:30|12907.79|12907.79|12906.48|12906.48|12907.79|12907.79|12906.48|12906.48|0
1639065050000|2021-12-09 15:50:50|12906.4|12906.4|12906.22|12906.22|12906.4|12906.4|12906.22|12906.22|0
1639065060000|2021-12-09 15:51:00|12906.05|12906.05|12905.84|12905.84|12906.05|12906.05|12905.67|12905.67|0
1639065070000|2021-12-09 15:51:10|12906.01|12906.01|12906.18|12906.18|12906.18|12906.18|12906.01|12906.01|0
1639065080000|2021-12-09 15:51:20|12906.1|12906.1|12906.1|12906.1|12906.1|12906.1|12906.1|12906.1|0
1639065090000|2021-12-09 15:51:30|12907.11|12907.11|12907.11|12907.11|12907.11|12907.11|12907.11|12907.11|0
1639065130000|2021-12-09 15:52:10|12906.94|12906.94|12906.94|12906.94|12906.94|12906.94|12906.94|12906.94|0
1639065140000|2021-12-09 15:52:20|12906.52|12906.52|12906.28|12906.28|12906.52|12906.52|12906.28|12906.28|0
1639065150000|2021-12-09 15:52:30|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|0
1639065160000|2021-12-09 15:52:40|12906.31|12906.31|12906.23|12906.23|12906.31|12906.31|12906.23|12906.23|0
1639065170000|2021-12-09 15:52:50|12906.16|12906.16|12906.16|12906.16|12906.16|12906.16|12906.16|12906.16|0
1639065200000|2021-12-09 15:53:20|12906.05|12906.05|12905.83|12905.83|12906.05|12906.05|12905.75|12905.75|0
1639065210000|2021-12-09 15:53:30|12905.47|12905.47|12904.79|12904.79|12905.47|12905.47|12904.79|12904.79|0
1639065220000|2021-12-09 15:53:40|12904.99|12904.99|12904.74|12904.74|12904.99|12904.99|12904.74|12904.74|0
1639065250000|2021-12-09 15:54:10|12903.5|12903.5|12903.72|12903.72|12903.72|12903.72|12903.5|12903.5|0
1639065260000|2021-12-09 15:54:20|12903.67|12903.67|12903.67|12903.67|12903.67|12903.67|12903.67|12903.67|0
1639065280000|2021-12-09 15:54:40|12902.44|12902.44|12901.43|12901.43|12902.44|12902.44|12901.43|12901.43|0
1639065290000|2021-12-09 15:54:50|12902.44|12902.44|12902.44|12902.44|12902.44|12902.44|12902.44|12902.44|0
1639065300000|2021-12-09 15:55:00|12902.85|12902.85|12901.88|12901.88|12902.85|12902.85|12901.88|12901.88|0
1639065330000|2021-12-09 15:55:30|12901.66|12901.66|12900.45|12900.45|12901.81|12901.81|12900.45|12900.45|0
1639065340000|2021-12-09 15:55:40|12900.5|12900.5|12899.89|12899.89|12900.5|12900.5|12899.89|12899.89|0
1639065350000|2021-12-09 15:55:50|12899.54|12899.54|12897.24|12897.24|12899.54|12899.54|12897.24|12897.24|0
1639065360000|2021-12-09 15:56:00|12896.89|12896.89|12897.42|12897.42|12897.42|12897.42|12896.89|12896.89|0
1639065370000|2021-12-09 15:56:10|12898.65|12898.65|12898.48|12898.48|12898.65|12898.65|12898.48|12898.48|0
1639065410000|2021-12-09 15:56:50|12898.84|12898.84|12898.84|12898.84|12898.84|12898.84|12898.84|12898.84|0
1639065430000|2021-12-09 15:57:10|12898.72|12898.72|12897.19|12897.19|12898.72|12898.72|12897.19|12897.19|0
1639065460000|2021-12-09 15:57:40|12896.18|12896.18|12896.18|12896.18|12896.18|12896.18|12896.18|12896.18|0
1639065490000|2021-12-09 15:58:10|12897.19|12897.19|12897.66|12897.66|12897.66|12897.66|12897.19|12897.19|0
1639065500000|2021-12-09 15:58:20|12897.91|12897.91|12897.91|12897.91|12897.91|12897.91|12897.91|12897.91|0
1639065510000|2021-12-09 15:58:30|12898.92|12898.92|12898.92|12898.92|12898.92|12898.92|12898.92|12898.92|0
1639065520000|2021-12-09 15:58:40|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|0
1639065530000|2021-12-09 15:58:50|12899.5|12899.5|12899.5|12899.5|12899.5|12899.5|12899.5|12899.5|0
1639065540000|2021-12-09 15:59:00|12899.23|12899.23|12899.23|12899.23|12899.23|12899.23|12899.23|12899.23|0
1639065570000|2021-12-09 15:59:30|12898.97|12898.97|12898.97|12898.97|12898.97|12898.97|12898.97|12898.97|0
1639065580000|2021-12-09 15:59:40|12898.56|12898.56|12898.56|12898.56|12898.56|12898.56|12898.56|12898.56|0
1639065590000|2021-12-09 15:59:50|12898.67|12898.67|12899.4|12899.4|12899.4|12899.4|12898.27|12898.27|0
1639065600000|2021-12-09 16:00:00|12899.76|12899.76|12900.89|12900.89|12901.47|12901.47|12899.76|12899.76|0
1639065610000|2021-12-09 16:00:10|12901.24|12901.24|12902.47|12902.47|12902.47|12902.47|12901.24|12901.24|0
1639065620000|2021-12-09 16:00:20|12903|12903|12902.3|12902.3|12903.72|12903.72|12902.3|12902.3|0
1639065630000|2021-12-09 16:00:30|12901.59|12901.59|12901.15|12901.15|12901.59|12901.59|12901.15|12901.15|0
1639065640000|2021-12-09 16:00:40|12902.38|12902.38|12903.62|12903.62|12904.85|12904.85|12902.38|12902.38|0
1639065660000|2021-12-09 16:01:00|12904.85|12904.85|12905.2|12905.2|12905.2|12905.2|12904.85|12904.85|0
1639065670000|2021-12-09 16:01:10|12905.31|12905.31|12905.36|12905.36|12905.36|12905.36|12905.2|12905.2|0
1639065710000|2021-12-09 16:01:50|12905.19|12905.19|12905.19|12905.19|12905.19|12905.19|12905.19|12905.19|0
1639065720000|2021-12-09 16:02:00|12905.4|12905.4|12905.4|12905.4|12905.4|12905.4|12905.4|12905.4|0
1639065730000|2021-12-09 16:02:10|12906.63|12906.63|12906.83|12906.83|12906.83|12906.83|12906.32|12906.32|0
1639065750000|2021-12-09 16:02:30|12907.19|12907.19|12907.54|12907.54|12907.54|12907.54|12907.19|12907.19|0
1639065760000|2021-12-09 16:02:40|12907.9|12907.9|12907.94|12907.94|12907.94|12907.94|12907.58|12907.58|0
1639065770000|2021-12-09 16:02:50|12909.17|12909.17|12909.08|12909.08|12909.34|12909.34|12909.02|12909.02|0
1639065780000|2021-12-09 16:03:00|12909.49|12909.49|12910.72|12910.72|12910.72|12910.72|12909.49|12909.49|0
1639065800000|2021-12-09 16:03:20|12911.07|12911.07|12911.48|12911.48|12911.48|12911.48|12911.07|12911.07|0
1639065820000|2021-12-09 16:03:40|12912.49|12912.49|12912.49|12912.49|12912.49|12912.49|12912.49|12912.49|0
1639065860000|2021-12-09 16:04:20|12912.75|12912.75|12912.75|12912.75|12912.75|12912.75|12912.75|12912.75|0
1639065870000|2021-12-09 16:04:30|12912.63|12912.63|12912.63|12912.63|12912.63|12912.63|12912.63|12912.63|0
1639065880000|2021-12-09 16:04:40|12912.59|12912.59|12911.62|12911.62|12912.68|12912.68|12911.62|12911.62|0
1639065890000|2021-12-09 16:04:50|12909.61|12909.61|12908|12908|12909.61|12909.61|12908|12908|0
1639065900000|2021-12-09 16:05:00|12908.24|12908.24|12908.24|12908.24|12908.24|12908.24|12908.24|12908.24|0
1639065930000|2021-12-09 16:05:30|12907.91|12907.91|12907.57|12907.57|12907.91|12907.91|12907.57|12907.57|0
1639065940000|2021-12-09 16:05:40|12907.74|12907.74|12907.96|12907.96|12907.96|12907.96|12907.74|12907.74|0
1639065950000|2021-12-09 16:05:50|12908.13|12908.13|12908.54|12908.54|12908.54|12908.54|12908.13|12908.13|0
1639065970000|2021-12-09 16:06:10|12908.88|12908.88|12908.88|12908.88|12909.05|12909.05|12908.71|12908.71|0
1639065980000|2021-12-09 16:06:20|12908.8|12908.8|12912.46|12912.46|12912.46|12912.46|12908.72|12908.72|0
1639065990000|2021-12-09 16:06:30|12912.38|12912.38|12912.38|12912.38|12912.38|12912.38|12912.38|12912.38|0
1639066010000|2021-12-09 16:06:50|12912.45|12912.45|12912.82|12912.82|12912.82|12912.82|12912.45|12912.45|0
1639066020000|2021-12-09 16:07:00|12912.99|12912.99|12912.99|12912.99|12912.99|12912.99|12912.99|12912.99|0
1639066040000|2021-12-09 16:07:20|12912.91|12912.91|12913.13|12913.13|12913.13|12913.13|12912.91|12912.91|0
1639066050000|2021-12-09 16:07:30|12913.48|12913.48|12913.68|12913.68|12914.41|12914.41|12913.48|12913.48|0
1639066060000|2021-12-09 16:07:40|12913.85|12913.85|12914.85|12914.85|12914.85|12914.85|12913.85|12913.85|0
1639066070000|2021-12-09 16:07:50|12916.08|12916.08|12916.08|12916.08|12916.08|12916.08|12916.08|12916.08|0
1639066080000|2021-12-09 16:08:00|12916.25|12916.25|12916.25|12916.25|12916.25|12916.25|12916.25|12916.25|0
1639066100000|2021-12-09 16:08:20|12916.47|12916.47|12919.61|12919.61|12919.61|12919.61|12916.47|12916.47|0
1639066110000|2021-12-09 16:08:30|12919.85|12919.85|12920.69|12920.69|12920.69|12920.69|12919.85|12919.85|0
1639066120000|2021-12-09 16:08:40|12920.76|12920.76|12920.78|12920.78|12920.78|12920.78|12920.76|12920.76|0
1639066140000|2021-12-09 16:09:00|12921.78|12921.78|12921.78|12921.78|12921.78|12921.78|12921.78|12921.78|0
1639066150000|2021-12-09 16:09:10|12921.95|12921.95|12921.95|12921.95|12921.95|12921.95|12921.95|12921.95|0
1639066160000|2021-12-09 16:09:20|12922.2|12922.2|12922.94|12922.94|12922.94|12922.94|12922.2|12922.2|0
1639066170000|2021-12-09 16:09:30|12922.99|12922.99|12923.14|12923.14|12923.14|12923.14|12922.99|12922.99|0
1639066180000|2021-12-09 16:09:40|12924.15|12924.15|12923.91|12923.91|12924.15|12924.15|12923.91|12923.91|0
1639066200000|2021-12-09 16:10:00|12924.06|12924.06|12924.99|12924.99|12925.08|12925.08|12924.06|12924.06|0
1639066210000|2021-12-09 16:10:10|12925.17|12925.17|12925.61|12925.61|12925.61|12925.61|12925|12925|0
1639066240000|2021-12-09 16:10:40|12925.2|12925.2|12923.67|12923.67|12925.2|12925.2|12923.67|12923.67|0
1639066250000|2021-12-09 16:10:50|12923.33|12923.33|12922.32|12922.32|12923.33|12923.33|12922.32|12922.32|0
1639066260000|2021-12-09 16:11:00|12922.45|12922.45|12922.45|12922.45|12922.45|12922.45|12922.45|12922.45|0
1639066290000|2021-12-09 16:11:30|12922.47|12922.47|12922.61|12922.61|12922.69|12922.69|12922.47|12922.47|0
1639066300000|2021-12-09 16:11:40|12922.95|12922.95|12922.5|12922.5|12923.29|12923.29|12922.5|12922.5|0
1639066310000|2021-12-09 16:11:50|12922.32|12922.32|12922.32|12922.32|12922.32|12922.32|12922.32|12922.32|0
1639066320000|2021-12-09 16:12:00|12921.62|12921.62|12921.62|12921.62|12921.62|12921.62|12921.62|12921.62|0
1639066350000|2021-12-09 16:12:30|12921.4|12921.4|12921.19|12921.19|12921.4|12921.4|12921.19|12921.19|0
1639066380000|2021-12-09 16:13:00|12921.3|12921.3|12921.3|12921.3|12921.3|12921.3|12921.3|12921.3|0
1639066400000|2021-12-09 16:13:20|12921.51|12921.51|12921.56|12921.56|12921.56|12921.56|12921.2|12921.2|0
1639066430000|2021-12-09 16:13:50|12921.39|12921.39|12920|12920|12921.39|12921.39|12920|12920|0
1639066440000|2021-12-09 16:14:00|12919.64|12919.64|12919.64|12919.64|12919.64|12919.64|12919.64|12919.64|0
1639066450000|2021-12-09 16:14:10|12919.77|12919.77|12918.42|12918.42|12919.77|12919.77|12918.42|12918.42|0
1639066460000|2021-12-09 16:14:20|12918.64|12918.64|12918.64|12918.64|12918.64|12918.64|12918.64|12918.64|0
1639066490000|2021-12-09 16:14:50|12918.37|12918.37|12919.78|12919.78|12919.94|12919.94|12918.37|12918.37|0
1639066500000|2021-12-09 16:15:00|12919.65|12919.65|12919.67|12919.67|12919.67|12919.67|12919.32|12919.32|0
1639066510000|2021-12-09 16:15:10|12919.37|12919.37|12916.12|12916.12|12919.37|12919.37|12916.12|12916.12|0
1639066520000|2021-12-09 16:15:20|12915.71|12915.71|12914.12|12914.12|12915.71|12915.71|12914.12|12914.12|0
1639066530000|2021-12-09 16:15:30|12915.12|12915.12|12915.12|12915.12|12915.12|12915.12|12915.12|12915.12|0
1639066540000|2021-12-09 16:15:40|12914.88|12914.88|12914.47|12914.47|12914.88|12914.88|12914.47|12914.47|0
1639066550000|2021-12-09 16:15:50|12914.83|12914.83|12914.83|12914.83|12914.83|12914.83|12914.83|12914.83|0
1639066560000|2021-12-09 16:16:00|12914.63|12914.63|12915.46|12915.46|12915.63|12915.63|12914.63|12914.63|0
1639066570000|2021-12-09 16:16:10|12915.41|12915.41|12915.58|12915.58|12915.58|12915.58|12915.41|12915.41|0
1639066580000|2021-12-09 16:16:20|12915.41|12915.41|12915.41|12915.41|12915.41|12915.41|12915.41|12915.41|0
1639066600000|2021-12-09 16:16:40|12915.07|12915.07|12915.07|12915.07|12915.07|12915.07|12915.07|12915.07|0
1639066610000|2021-12-09 16:16:50|12915.41|12915.41|12915.41|12915.41|12915.41|12915.41|12915.41|12915.41|0
1639066620000|2021-12-09 16:17:00|12915.72|12915.72|12916.43|12916.43|12916.43|12916.43|12915.72|12915.72|0
1639066630000|2021-12-09 16:17:10|12916.78|12916.78|12916.74|12916.74|12916.78|12916.78|12916.61|12916.61|0
1639066640000|2021-12-09 16:17:20|12916.91|12916.91|12916.29|12916.29|12916.91|12916.91|12916.29|12916.29|0
1639066650000|2021-12-09 16:17:30|12916.46|12916.46|12916.16|12916.16|12916.46|12916.46|12916.16|12916.16|0
1639066660000|2021-12-09 16:17:40|12916.08|12916.08|12916.08|12916.08|12916.08|12916.08|12916.08|12916.08|0
1639066670000|2021-12-09 16:17:50|12916.43|12916.43|12916.62|12916.62|12916.79|12916.79|12916.43|12916.43|0
1639066680000|2021-12-09 16:18:00|12916.44|12916.44|12916.62|12916.62|12916.62|12916.62|12916.44|12916.44|0
1639066690000|2021-12-09 16:18:10|12916.45|12916.45|12916.45|12916.45|12916.45|12916.45|12916.45|12916.45|0
1639066710000|2021-12-09 16:18:30|12916.27|12916.27|12915.56|12915.56|12916.27|12916.27|12915.56|12915.56|0
1639066720000|2021-12-09 16:18:40|12915.74|12915.74|12915.18|12915.18|12915.74|12915.74|12915.03|12915.03|0
1639066730000|2021-12-09 16:18:50|12914.84|12914.84|12915.01|12915.01|12915.01|12915.01|12914.84|12914.84|0
1639066740000|2021-12-09 16:19:00|12914.76|12914.76|12913.95|12913.95|12915.82|12915.82|12913.95|12913.95|0
1639066750000|2021-12-09 16:19:10|12914.3|12914.3|12914.83|12914.83|12914.83|12914.83|12914.3|12914.3|0
1639066760000|2021-12-09 16:19:20|12915.04|12915.04|12916.28|12916.28|12916.28|12916.28|12915.04|12915.04|0
1639066780000|2021-12-09 16:19:40|12916.45|12916.45|12916.45|12916.45|12916.45|12916.45|12916.28|12916.28|0
1639066790000|2021-12-09 16:19:50|12916.53|12916.53|12916.53|12916.53|12916.53|12916.53|12916.35|12916.35|0
1639066800000|2021-12-09 16:20:00|12915.52|12915.52|12913.93|12913.93|12915.52|12915.52|12913.76|12913.76|0
1639066810000|2021-12-09 16:20:10|12914.45|12914.45|12914.06|12914.06|12914.45|12914.45|12913.59|12913.59|0
1639066820000|2021-12-09 16:20:20|12913.93|12913.93|12913.86|12913.86|12914.1|12914.1|12913.86|12913.86|0
1639066830000|2021-12-09 16:20:30|12914.38|12914.38|12915.46|12915.46|12915.46|12915.46|12914.38|12914.38|0
1639066840000|2021-12-09 16:20:40|12915.73|12915.73|12915.48|12915.48|12915.73|12915.73|12915.48|12915.48|0
1639066850000|2021-12-09 16:20:50|12915.37|12915.37|12916.08|12916.08|12916.08|12916.08|12915.2|12915.2|0
1639066860000|2021-12-09 16:21:00|12915.07|12915.07|12915.18|12915.18|12915.18|12915.18|12915.07|12915.07|0
1639066870000|2021-12-09 16:21:10|12915.01|12915.01|12914.79|12914.79|12915.01|12915.01|12914.79|12914.79|0
1639066880000|2021-12-09 16:21:20|12914.96|12914.96|12915.66|12915.66|12916.01|12916.01|12914.6|12914.6|0
1639066890000|2021-12-09 16:21:30|12915.49|12915.49|12917.27|12917.27|12917.27|12917.27|12915.49|12915.49|0
1639066900000|2021-12-09 16:21:40|12917.01|12917.01|12917.01|12917.01|12917.01|12917.01|12916.84|12916.84|0
1639066910000|2021-12-09 16:21:50|12918.24|12918.24|12918.24|12918.24|12918.24|12918.24|12918.24|12918.24|0
1639066920000|2021-12-09 16:22:00|12917.23|12917.23|12917.23|12917.23|12917.23|12917.23|12917.23|12917.23|0
1639066930000|2021-12-09 16:22:10|12917.06|12917.06|12919.78|12919.78|12919.78|12919.78|12916|12916|0
1639066940000|2021-12-09 16:22:20|12920.3|12920.3|12920.69|12920.69|12920.81|12920.81|12920.3|12920.3|0
1639066950000|2021-12-09 16:22:30|12920.35|12920.35|12921.05|12921.05|12921.05|12921.05|12920.35|12920.35|0
1639066960000|2021-12-09 16:22:40|12921.2|12921.2|12922.69|12922.69|12922.69|12922.69|12921.2|12921.2|0
1639066970000|2021-12-09 16:22:50|12922.35|12922.35|12922.35|12922.35|12922.35|12922.35|12922.35|12922.35|0
1639066980000|2021-12-09 16:23:00|12922.87|12922.87|12922.87|12922.87|12922.87|12922.87|12922.87|12922.87|0
1639066990000|2021-12-09 16:23:10|12923.2|12923.2|12924.29|12924.29|12924.51|12924.51|12923.2|12923.2|0
1639067000000|2021-12-09 16:23:20|12924.46|12924.46|12923.95|12923.95|12924.46|12924.46|12923.95|12923.95|0
1639067010000|2021-12-09 16:23:30|12924.12|12924.12|12924.56|12924.56|12924.63|12924.63|12924.12|12924.12|0
1639067020000|2021-12-09 16:23:40|12924.02|12924.02|12924.02|12924.02|12924.02|12924.02|12924.02|12924.02|0
1639067030000|2021-12-09 16:23:50|12923.87|12923.87|12923.46|12923.46|12923.87|12923.87|12923.46|12923.46|0
1639067040000|2021-12-09 16:24:00|12923.3|12923.3|12923.15|12923.15|12923.3|12923.3|12923.15|12923.15|0
1639067050000|2021-12-09 16:24:10|12923.13|12923.13|12923.3|12923.3|12923.3|12923.3|12922.79|12922.79|0
1639067060000|2021-12-09 16:24:20|12923.13|12923.13|12924.58|12924.58|12924.58|12924.58|12923.13|12923.13|0
1639067070000|2021-12-09 16:24:30|12923.34|12923.34|12925.19|12925.19|12925.19|12925.19|12923.17|12923.17|0
1639067080000|2021-12-09 16:24:40|12925.7|12925.7|12926.89|12926.89|12927.89|12927.89|12925.7|12925.7|0
1639067090000|2021-12-09 16:24:50|12926.55|12926.55|12927.79|12927.79|12927.79|12927.79|12926.55|12926.55|0
1639067100000|2021-12-09 16:25:00|12927.45|12927.45|12929.29|12929.29|12929.63|12929.63|12927.45|12927.45|0
1639067110000|2021-12-09 16:25:10|12929.07|12929.07|12930.1|12930.1|12930.1|12930.1|12928.87|12928.87|0
1639067120000|2021-12-09 16:25:20|12929.09|12929.09|12929.9|12929.9|12930.31|12930.31|12928.51|12928.51|0
1639067130000|2021-12-09 16:25:30|12929.96|12929.96|12930.44|12930.44|12930.62|12930.62|12929.61|12929.61|0
1639067140000|2021-12-09 16:25:40|12930.62|12930.62|12930.62|12930.62|12930.62|12930.62|12930.62|12930.62|0
1639067150000|2021-12-09 16:25:50|12930.45|12930.45|12931.07|12931.07|12931.26|12931.26|12930.45|12930.45|0
1639067160000|2021-12-09 16:26:00|12930.9|12930.9|12931.46|12931.46|12931.8|12931.8|12930.9|12930.9|0
1639067170000|2021-12-09 16:26:10|12931.1|12931.1|12930.53|12930.53|12931.28|12931.28|12929.54|12929.54|0
1639067180000|2021-12-09 16:26:20|12930.7|12930.7|12930.87|12930.87|12930.87|12930.87|12930.7|12930.7|0
1639067190000|2021-12-09 16:26:30|12930.82|12930.82|12928.7|12928.7|12930.82|12930.82|12928.7|12928.7|0
1639067200000|2021-12-09 16:26:40|12929.06|12929.06|12929.82|12929.82|12929.82|12929.82|12929.06|12929.06|0
1639067210000|2021-12-09 16:26:50|12929.48|12929.48|12929.09|12929.09|12929.48|12929.48|12929.09|12929.09|0
1639067220000|2021-12-09 16:27:00|12929.5|12929.5|12929.42|12929.42|12930.07|12930.07|12929.33|12929.33|0
1639067230000|2021-12-09 16:27:10|12929.59|12929.59|12929.42|12929.42|12929.59|12929.59|12929.42|12929.42|0
1639067240000|2021-12-09 16:27:20|12929.44|12929.44|12929.58|12929.58|12929.58|12929.58|12929.44|12929.44|0
1639067250000|2021-12-09 16:27:30|12929.15|12929.15|12929.32|12929.32|12929.32|12929.32|12929.15|12929.15|0
1639067260000|2021-12-09 16:27:40|12929.47|12929.47|12929.12|12929.12|12929.64|12929.64|12929.12|12929.12|0
1639067270000|2021-12-09 16:27:50|12928.6|12928.6|12928.5|12928.5|12928.6|12928.6|12928.5|12928.5|0
1639067280000|2021-12-09 16:28:00|12929.02|12929.02|12929.13|12929.13|12929.13|12929.13|12929.02|12929.02|0
1639067290000|2021-12-09 16:28:10|12928.62|12928.62|12928.62|12928.62|12928.62|12928.62|12928.62|12928.62|0
1639067300000|2021-12-09 16:28:20|12928.54|12928.54|12928.16|12928.16|12928.54|12928.54|12928.16|12928.16|0
1639067310000|2021-12-09 16:28:30|12928.33|12928.33|12928.33|12928.33|12928.33|12928.33|12928.33|12928.33|0
1639067320000|2021-12-09 16:28:40|12928.15|12928.15|12927.79|12927.79|12928.15|12928.15|12927.79|12927.79|0
1639067330000|2021-12-09 16:28:50|12928.15|12928.15|12927.97|12927.97|12928.15|12928.15|12927.97|12927.97|0
1639067340000|2021-12-09 16:29:00|12928.33|12928.33|12931.74|12931.74|12932.75|12932.75|12928.33|12928.33|0
1639067350000|2021-12-09 16:29:10|12930.74|12930.74|12932.62|12932.62|12932.75|12932.75|12930.74|12930.74|0
1639067360000|2021-12-09 16:29:20|12932.19|12932.19|12931.97|12931.97|12932.19|12932.19|12931.97|12931.97|0
1639067370000|2021-12-09 16:29:30|12931.62|12931.62|12931.97|12931.97|12931.97|12931.97|12931.62|12931.62|0
1639067380000|2021-12-09 16:29:40|12931.8|12931.8|12932.69|12932.69|12932.69|12932.69|12930.78|12930.78|0
1639067390000|2021-12-09 16:29:50|12933.21|12933.21|12934.55|12934.55|12934.55|12934.55|12933.21|12933.21|0
1639124110000|2021-12-10 08:15:10|12856.06|12856.06|12860.08|12860.08|12860.08|12860.08|12856.06|12856.06|0
1639124120000|2021-12-10 08:15:20|12858.85|12858.85|12855.74|12855.74|12858.85|12858.85|12855.74|12855.74|0
1639124130000|2021-12-10 08:15:30|12853.73|12853.73|12851.9|12851.9|12853.73|12853.73|12851.08|12851.08|0
1639124140000|2021-12-10 08:15:40|12850.87|12850.87|12850.87|12850.87|12850.87|12850.87|12850.87|12850.87|0
1639124160000|2021-12-10 08:16:00|12847.85|12847.85|12843.02|12843.02|12847.85|12847.85|12843.02|12843.02|0
1639124170000|2021-12-10 08:16:10|12842.81|12842.81|12842.81|12842.81|12842.81|12842.81|12842.81|12842.81|0
1639124180000|2021-12-10 08:16:20|12843.16|12843.16|12842.75|12842.75|12843.16|12843.16|12842.75|12842.75|0
1639124220000|2021-12-10 08:17:00|12840.29|12840.29|12840.21|12840.21|12840.29|12840.29|12840.21|12840.21|0
1639124230000|2021-12-10 08:17:10|12839.81|12839.81|12842.41|12842.41|12842.41|12842.41|12839.81|12839.81|0
1639124240000|2021-12-10 08:17:20|12842.54|12842.54|12843.51|12843.51|12843.51|12843.51|12842.54|12842.54|0
1639124250000|2021-12-10 08:17:30|12843.68|12843.68|12847.93|12847.93|12847.93|12847.93|12843.68|12843.68|0
1639124290000|2021-12-10 08:18:10|12849.16|12849.16|12847.72|12847.72|12849.16|12849.16|12847.72|12847.72|0
1639124300000|2021-12-10 08:18:20|12848.15|12848.15|12848.81|12848.81|12849.88|12849.88|12848.15|12848.15|0
1639124310000|2021-12-10 08:18:30|12848.17|12848.17|12848.09|12848.09|12848.17|12848.17|12848.09|12848.09|0
1639124320000|2021-12-10 08:18:40|12848.26|12848.26|12848.18|12848.18|12848.58|12848.58|12848.18|12848.18|0
1639124350000|2021-12-10 08:19:10|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|0
1639124360000|2021-12-10 08:19:20|12850.19|12850.19|12850.19|12850.19|12850.19|12850.19|12850.19|12850.19|0
1639124370000|2021-12-10 08:19:30|12850.55|12850.55|12850.55|12850.55|12850.55|12850.55|12850.55|12850.55|0
1639124380000|2021-12-10 08:19:40|12851.06|12851.06|12850.71|12850.71|12851.06|12851.06|12850.71|12850.71|0
1639124400000|2021-12-10 08:20:00|12850.95|12850.95|12852.62|12852.62|12852.62|12852.62|12850.95|12850.95|0
1639124420000|2021-12-10 08:20:20|12852.1|12852.1|12852.1|12852.1|12852.1|12852.1|12852.1|12852.1|0
1639124430000|2021-12-10 08:20:30|12851.86|12851.86|12851.72|12851.72|12852.08|12852.08|12851.72|12851.72|0
1639124450000|2021-12-10 08:20:50|12850.92|12850.92|12850.92|12850.92|12850.92|12850.92|12850.92|12850.92|0
1639124460000|2021-12-10 08:21:00|12851.13|12851.13|12850.13|12850.13|12851.13|12851.13|12850.13|12850.13|0
1639124470000|2021-12-10 08:21:10|12851.2|12851.2|12853.28|12853.28|12853.71|12853.71|12851.2|12851.2|0
1639124480000|2021-12-10 08:21:20|12853.06|12853.06|12854.29|12854.29|12854.29|12854.29|12853.06|12853.06|0
1639124490000|2021-12-10 08:21:30|12854.75|12854.75|12854.75|12854.75|12854.75|12854.75|12854.75|12854.75|0
1639124500000|2021-12-10 08:21:40|12854.65|12854.65|12855.3|12855.3|12855.31|12855.31|12854.65|12854.65|0
1639124510000|2021-12-10 08:21:50|12854.94|12854.94|12854.94|12854.94|12854.94|12854.94|12854.94|12854.94|0
1639124540000|2021-12-10 08:22:20|12854.73|12854.73|12854.73|12854.73|12854.73|12854.73|12854.73|12854.73|0
1639124550000|2021-12-10 08:22:30|12854.21|12854.21|12852.98|12852.98|12854.21|12854.21|12852.98|12852.98|0
1639124560000|2021-12-10 08:22:40|12852.76|12852.76|12852.55|12852.55|12852.76|12852.76|12852.55|12852.55|0
1639124580000|2021-12-10 08:23:00|12851.42|12851.42|12851.42|12851.42|12851.42|12851.42|12851.42|12851.42|0
1639124590000|2021-12-10 08:23:10|12849.65|12849.65|12849.3|12849.3|12849.65|12849.65|12849.3|12849.3|0
1639124600000|2021-12-10 08:23:20|12849.08|12849.08|12849.08|12849.08|12849.08|12849.08|12849.08|12849.08|0
1639124620000|2021-12-10 08:23:40|12849.3|12849.3|12850.35|12850.35|12850.35|12850.35|12849.3|12849.3|0
1639124640000|2021-12-10 08:24:00|12849.32|12849.32|12849.84|12849.84|12849.84|12849.84|12849.32|12849.32|0
1639124680000|2021-12-10 08:24:40|12850.35|12850.35|12850.35|12850.35|12850.35|12850.35|12850.35|12850.35|0
1639124690000|2021-12-10 08:24:50|12850.14|12850.14|12850.14|12850.14|12850.14|12850.14|12849.13|12849.13|0
1639124700000|2021-12-10 08:25:00|12847.67|12847.67|12847.67|12847.67|12847.67|12847.67|12847.67|12847.67|0
1639124710000|2021-12-10 08:25:10|12847.88|12847.88|12846.84|12846.84|12847.88|12847.88|12846.84|12846.84|0
1639124720000|2021-12-10 08:25:20|12845.61|12845.61|12845.71|12845.71|12845.71|12845.71|12845.61|12845.61|0
1639124730000|2021-12-10 08:25:30|12845.36|12845.36|12845.36|12845.36|12845.36|12845.36|12845.36|12845.36|0
1639124740000|2021-12-10 08:25:40|12845.04|12845.04|12845.04|12845.04|12845.04|12845.04|12845.04|12845.04|0
1639124750000|2021-12-10 08:25:50|12846.05|12846.05|12845.55|12845.55|12846.05|12846.05|12845.55|12845.55|0
1639124760000|2021-12-10 08:26:00|12847.06|12847.06|12847.06|12847.06|12847.06|12847.06|12847.06|12847.06|0
1639124770000|2021-12-10 08:26:10|12847.47|12847.47|12848.7|12848.7|12848.7|12848.7|12847.47|12847.47|0
1639124780000|2021-12-10 08:26:20|12848.84|12848.84|12848.67|12848.67|12849.66|12849.66|12848.67|12848.67|0
1639124790000|2021-12-10 08:26:30|12848.8|12848.8|12848.59|12848.59|12848.8|12848.8|12848.59|12848.59|0
1639124800000|2021-12-10 08:26:40|12848.74|12848.74|12848.74|12848.74|12848.74|12848.74|12848.74|12848.74|0
1639124810000|2021-12-10 08:26:50|12848.33|12848.33|12848.33|12848.33|12848.33|12848.33|12848.33|12848.33|0
1639124820000|2021-12-10 08:27:00|12848.74|12848.74|12848.74|12848.74|12848.74|12848.74|12848.74|12848.74|0
1639124830000|2021-12-10 08:27:10|12848.95|12848.95|12848.79|12848.79|12849|12849|12848.79|12848.79|0
1639124850000|2021-12-10 08:27:30|12850.02|12850.02|12852.03|12852.03|12852.03|12852.03|12850.02|12850.02|0
1639124860000|2021-12-10 08:27:40|12853.06|12853.06|12855.98|12855.98|12855.98|12855.98|12853.06|12853.06|0
1639124870000|2021-12-10 08:27:50|12858|12858|12858.51|12858.51|12858.51|12858.51|12858|12858|0
1639124880000|2021-12-10 08:28:00|12858.73|12858.73|12858.21|12858.21|12859.08|12859.08|12857.85|12857.85|0
1639124890000|2021-12-10 08:28:10|12858.56|12858.56|12857.33|12857.33|12858.56|12858.56|12857.33|12857.33|0
1639124900000|2021-12-10 08:28:20|12856.98|12856.98|12856.98|12856.98|12856.98|12856.98|12856.98|12856.98|0
1639124910000|2021-12-10 08:28:30|12855.75|12855.75|12855.63|12855.63|12855.75|12855.75|12855.63|12855.63|0
1639124920000|2021-12-10 08:28:40|12855.47|12855.47|12856|12856|12856|12856|12855.47|12855.47|0
1639124930000|2021-12-10 08:28:50|12856.55|12856.55|12852.97|12852.97|12856.55|12856.55|12852.97|12852.97|0
1639124940000|2021-12-10 08:29:00|12855.44|12855.44|12856.67|12856.67|12856.67|12856.67|12855.44|12855.44|0
1639124950000|2021-12-10 08:29:10|12857.9|12857.9|12858.77|12858.77|12859.13|12859.13|12857.9|12857.9|0
1639124960000|2021-12-10 08:29:20|12858.67|12858.67|12858.61|12858.61|12859.52|12859.52|12858.61|12858.61|0
1639124980000|2021-12-10 08:29:40|12859.01|12859.01|12859.72|12859.72|12859.72|12859.72|12859.01|12859.01|0
1639125000000|2021-12-10 08:30:00|12859.64|12859.64|12859.47|12859.47|12859.64|12859.64|12859.32|12859.32|0
1639125010000|2021-12-10 08:30:10|12860.48|12860.48|12860.48|12860.48|12860.48|12860.48|12860.48|12860.48|0
1639125020000|2021-12-10 08:30:20|12859.47|12859.47|12859.47|12859.47|12859.47|12859.47|12859.47|12859.47|0
1639125040000|2021-12-10 08:30:40|12860.29|12860.29|12861.11|12861.11|12861.11|12861.11|12860.29|12860.29|0
1639125050000|2021-12-10 08:30:50|12860.84|12860.84|12860.48|12860.48|12860.84|12860.84|12860.48|12860.48|0
1639125060000|2021-12-10 08:31:00|12859.67|12859.67|12859.94|12859.94|12859.94|12859.94|12859.67|12859.67|0
1639125070000|2021-12-10 08:31:10|12859.5|12859.5|12858.63|12858.63|12859.5|12859.5|12857.92|12857.92|0
1639125080000|2021-12-10 08:31:20|12858.41|12858.41|12856.93|12856.93|12858.97|12858.97|12856.93|12856.93|0
1639125110000|2021-12-10 08:31:50|12856.22|12856.22|12854.19|12854.19|12856.22|12856.22|12853.18|12853.18|0
1639125120000|2021-12-10 08:32:00|12853.67|12853.67|12853.55|12853.55|12854.9|12854.9|12853.55|12853.55|0
1639125130000|2021-12-10 08:32:10|12853.4|12853.4|12853.4|12853.4|12853.4|12853.4|12853.4|12853.4|0
1639125140000|2021-12-10 08:32:20|12853.13|12853.13|12853.13|12853.13|12853.13|12853.13|12853.13|12853.13|0
1639125150000|2021-12-10 08:32:30|12852.78|12852.78|12852.78|12852.78|12852.78|12852.78|12852.78|12852.78|0
1639125160000|2021-12-10 08:32:40|12852.42|12852.42|12852.42|12852.42|12852.42|12852.42|12852.42|12852.42|0
1639125180000|2021-12-10 08:33:00|12851.71|12851.71|12851.71|12851.71|12851.71|12851.71|12851.71|12851.71|0
1639125190000|2021-12-10 08:33:10|12852.07|12852.07|12851.99|12851.99|12852.42|12852.42|12851.99|12851.99|0
1639125210000|2021-12-10 08:33:30|12851.77|12851.77|12850.29|12850.29|12852.2|12852.2|12850.29|12850.29|0
1639125220000|2021-12-10 08:33:40|12851.29|12851.29|12853.3|12853.3|12853.3|12853.3|12851.29|12851.29|0
1639125230000|2021-12-10 08:33:50|12852.07|12852.07|12852.72|12852.72|12852.72|12852.72|12851.86|12851.86|0
1639125240000|2021-12-10 08:34:00|12851.91|12851.91|12851.91|12851.91|12851.91|12851.91|12851.91|12851.91|0
1639125260000|2021-12-10 08:34:20|12852.44|12852.44|12852.44|12852.44|12852.44|12852.44|12852.44|12852.44|0
1639125280000|2021-12-10 08:34:40|12852.23|12852.23|12852.23|12852.23|12852.23|12852.23|12852.23|12852.23|0
1639125290000|2021-12-10 08:34:50|12852.01|12852.01|12852.86|12852.86|12852.86|12852.86|12852.01|12852.01|0
1639125300000|2021-12-10 08:35:00|12852.65|12852.65|12851.73|12851.73|12852.87|12852.87|12851.73|12851.73|0
1639125310000|2021-12-10 08:35:10|12852.08|12852.08|12852.08|12852.08|12852.08|12852.08|12852.08|12852.08|0
1639125350000|2021-12-10 08:35:50|12852.28|12852.28|12859.51|12859.51|12859.51|12859.51|12852.28|12852.28|0
1639125360000|2021-12-10 08:36:00|12859.92|12859.92|12861.13|12861.13|12861.13|12861.13|12859.92|12859.92|0
1639125370000|2021-12-10 08:36:10|12861.49|12861.49|12861.49|12861.49|12861.49|12861.49|12861.49|12861.49|0
1639125380000|2021-12-10 08:36:20|12862.72|12862.72|12862.72|12862.72|12862.72|12862.72|12862.72|12862.72|0
1639125400000|2021-12-10 08:36:40|12862.89|12862.89|12863.05|12863.05|12863.05|12863.05|12862.89|12862.89|0
1639125440000|2021-12-10 08:37:20|12864.28|12864.28|12867.3|12867.3|12867.3|12867.3|12864.28|12864.28|0
1639125450000|2021-12-10 08:37:30|12868.01|12868.01|12869.04|12869.04|12869.04|12869.04|12868.01|12868.01|0
1639125460000|2021-12-10 08:37:40|12869.96|12869.96|12870.21|12870.21|12870.21|12870.21|12869.86|12869.86|0
1639125500000|2021-12-10 08:38:20|12867.2|12867.2|12866.84|12866.84|12867.2|12867.2|12866.84|12866.84|0
1639125510000|2021-12-10 08:38:30|12866.62|12866.62|12866.62|12866.62|12866.62|12866.62|12866.62|12866.62|0
1639125520000|2021-12-10 08:38:40|12866.36|12866.36|12865.94|12865.94|12866.36|12866.36|12865.94|12865.94|0
1639125530000|2021-12-10 08:38:50|12866.3|12866.3|12865.83|12865.83|12866.3|12866.3|12865.83|12865.83|0
1639125540000|2021-12-10 08:39:00|12865.8|12865.8|12866.51|12866.51|12866.51|12866.51|12865.8|12865.8|0
1639125550000|2021-12-10 08:39:10|12866.75|12866.75|12866.03|12866.03|12866.75|12866.75|12865.78|12865.78|0
1639125560000|2021-12-10 08:39:20|12865.78|12865.78|12865.54|12865.54|12865.78|12865.78|12865.54|12865.54|0
1639125570000|2021-12-10 08:39:30|12866.55|12866.55|12866.55|12866.55|12866.55|12866.55|12866.55|12866.55|0
1639125580000|2021-12-10 08:39:40|12866.89|12866.89|12867.06|12867.06|12867.23|12867.23|12866.89|12866.89|0
1639125590000|2021-12-10 08:39:50|12866.58|12866.58|12866.34|12866.34|12866.58|12866.58|12866.34|12866.34|0
1639125600000|2021-12-10 08:40:00|12866.17|12866.17|12866.24|12866.24|12866.41|12866.41|12866.17|12866.17|0
1639125610000|2021-12-10 08:40:10|12864.23|12864.23|12864.57|12864.57|12864.57|12864.57|12864.23|12864.23|0
1639125620000|2021-12-10 08:40:20|12863.86|12863.86|12862.84|12862.84|12863.86|12863.86|12862.84|12862.84|0
1639125640000|2021-12-10 08:40:40|12863.08|12863.08|12863.08|12863.08|12863.08|12863.08|12863.08|12863.08|0
1639125660000|2021-12-10 08:41:00|12861.85|12861.85|12861.63|12861.63|12861.85|12861.85|12861.63|12861.63|0
1639125690000|2021-12-10 08:41:30|12862.86|12862.86|12862.86|12862.86|12864.09|12864.09|12862.86|12862.86|0
1639125700000|2021-12-10 08:41:40|12863.29|12863.29|12863.08|12863.08|12863.29|12863.29|12863.08|12863.08|0
1639125710000|2021-12-10 08:41:50|12862.77|12862.77|12862.77|12862.77|12862.77|12862.77|12862.77|12862.77|0
1639125720000|2021-12-10 08:42:00|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|0
1639125730000|2021-12-10 08:42:10|12860.35|12860.35|12860.35|12860.35|12860.35|12860.35|12860.35|12860.35|0
1639125740000|2021-12-10 08:42:20|12860.52|12860.52|12860.52|12860.52|12860.52|12860.52|12860.52|12860.52|0
1639125760000|2021-12-10 08:42:40|12860.65|12860.65|12860.82|12860.82|12860.82|12860.82|12860.65|12860.65|0
1639125770000|2021-12-10 08:42:50|12859.81|12859.81|12859.29|12859.29|12859.81|12859.81|12859.29|12859.29|0
1639125790000|2021-12-10 08:43:10|12858.86|12858.86|12858.86|12858.86|12858.86|12858.86|12858.86|12858.86|0
1639125800000|2021-12-10 08:43:20|12859.1|12859.1|12859.34|12859.34|12859.42|12859.42|12859.1|12859.1|0
1639125840000|2021-12-10 08:44:00|12861.35|12861.35|12861.35|12861.35|12861.35|12861.35|12861.35|12861.35|0
1639125850000|2021-12-10 08:44:10|12864.37|12864.37|12863.88|12863.88|12864.37|12864.37|12863.36|12863.36|0
1639125860000|2021-12-10 08:44:20|12864.1|12864.1|12863.69|12863.69|12864.1|12864.1|12863.69|12863.69|0
1639125870000|2021-12-10 08:44:30|12864.12|12864.12|12864.8|12864.8|12864.8|12864.8|12863.99|12863.99|0
1639125880000|2021-12-10 08:44:40|12864.94|12864.94|12864.94|12864.94|12864.94|12864.94|12864.94|12864.94|0
1639125890000|2021-12-10 08:44:50|12867.4|12867.4|12867.4|12867.4|12867.4|12867.4|12867.4|12867.4|0
1639125910000|2021-12-10 08:45:10|12867.81|12867.81|12867.81|12867.81|12867.81|12867.81|12867.81|12867.81|0
1639125920000|2021-12-10 08:45:20|12868.15|12868.15|12868.15|12868.15|12868.15|12868.15|12868.15|12868.15|0
1639125930000|2021-12-10 08:45:30|12867.8|12867.8|12867.8|12867.8|12867.8|12867.8|12867.8|12867.8|0
1639125960000|2021-12-10 08:46:00|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|0
1639125970000|2021-12-10 08:46:10|12866.23|12866.23|12866.23|12866.23|12866.23|12866.23|12866.23|12866.23|0
1639125990000|2021-12-10 08:46:30|12866.44|12866.44|12866.09|12866.09|12866.44|12866.44|12866.09|12866.09|0
1639126010000|2021-12-10 08:46:50|12866.7|12866.7|12867.77|12867.77|12867.77|12867.77|12866.7|12866.7|0
1639126060000|2021-12-10 08:47:40|12865.76|12865.76|12864.35|12864.35|12865.76|12865.76|12864.35|12864.35|0
1639126070000|2021-12-10 08:47:50|12865.36|12865.36|12864.93|12864.93|12865.36|12865.36|12864.93|12864.93|0
1639126080000|2021-12-10 08:48:00|12865.14|12865.14|12862.31|12862.31|12865.14|12865.14|12862.31|12862.31|0
1639126100000|2021-12-10 08:48:20|12862.47|12862.47|12862.47|12862.47|12862.47|12862.47|12862.47|12862.47|0
1639126110000|2021-12-10 08:48:30|12863.69|12863.69|12863.69|12863.69|12863.69|12863.69|12863.69|12863.69|0
1639126120000|2021-12-10 08:48:40|12864.21|12864.21|12864.21|12864.21|12864.21|12864.21|12864.21|12864.21|0
1639126130000|2021-12-10 08:48:50|12864.31|12864.31|12864.31|12864.31|12864.31|12864.31|12864.31|12864.31|0
1639126140000|2021-12-10 08:49:00|12864.1|12864.1|12864.36|12864.36|12864.36|12864.36|12864.01|12864.01|0
1639126150000|2021-12-10 08:49:10|12865.13|12865.13|12864.46|12864.46|12865.89|12865.89|12864.06|12864.06|0
1639126160000|2021-12-10 08:49:20|12863.66|12863.66|12862.43|12862.43|12863.66|12863.66|12862.43|12862.43|0
1639126170000|2021-12-10 08:49:30|12862.19|12862.19|12861.04|12861.04|12862.32|12862.32|12861.04|12861.04|0
1639126190000|2021-12-10 08:49:50|12860.33|12860.33|12860.33|12860.33|12860.33|12860.33|12860.33|12860.33|0
1639126200000|2021-12-10 08:50:00|12858.32|12858.32|12858.24|12858.24|12858.32|12858.32|12858.24|12858.24|0
1639126210000|2021-12-10 08:50:10|12857.53|12857.53|12857.53|12857.53|12857.53|12857.53|12857.53|12857.53|0
1639126220000|2021-12-10 08:50:20|12856.53|12856.53|12856.33|12856.33|12856.53|12856.53|12856.33|12856.33|0
1639126240000|2021-12-10 08:50:40|12857.57|12857.57|12858.8|12858.8|12858.8|12858.8|12857.57|12857.57|0
1639126250000|2021-12-10 08:50:50|12859.21|12859.21|12859.21|12859.21|12859.21|12859.21|12859.21|12859.21|0
1639126260000|2021-12-10 08:51:00|12858.99|12858.99|12858.99|12858.99|12858.99|12858.99|12858.99|12858.99|0
1639126270000|2021-12-10 08:51:10|12858.86|12858.86|12857.1|12857.1|12858.86|12858.86|12857.1|12857.1|0
1639126300000|2021-12-10 08:51:40|12857.62|12857.62|12857.62|12857.62|12857.62|12857.62|12857.62|12857.62|0
1639126310000|2021-12-10 08:51:50|12858.13|12858.13|12858.13|12858.13|12858.13|12858.13|12858.13|12858.13|0
1639126330000|2021-12-10 08:52:10|12858.54|12858.54|12858.54|12858.54|12858.54|12858.54|12858.54|12858.54|0
1639126350000|2021-12-10 08:52:30|12858.13|12858.13|12859.57|12859.57|12859.57|12859.57|12858.13|12858.13|0
1639126360000|2021-12-10 08:52:40|12859.05|12859.05|12859.05|12859.05|12859.05|12859.05|12859.05|12859.05|0
1639126370000|2021-12-10 08:52:50|12860.28|12860.28|12860.5|12860.5|12860.5|12860.5|12860.28|12860.28|0
1639126380000|2021-12-10 08:53:00|12861.73|12861.73|12861.73|12861.73|12861.73|12861.73|12861.73|12861.73|0
1639126420000|2021-12-10 08:53:40|12861.95|12861.95|12861.95|12861.95|12861.95|12861.95|12861.95|12861.95|0
1639126440000|2021-12-10 08:54:00|12862.21|12862.21|12862.06|12862.06|12862.21|12862.21|12862.01|12862.01|0
1639126450000|2021-12-10 08:54:10|12861.06|12861.06|12862.74|12862.74|12862.74|12862.74|12861.06|12861.06|0
1639126460000|2021-12-10 08:54:20|12862.96|12862.96|12862.74|12862.74|12862.96|12862.96|12862.74|12862.74|0
1639126470000|2021-12-10 08:54:30|12862.79|12862.79|12862.79|12862.79|12862.79|12862.79|12862.79|12862.79|0
1639126480000|2021-12-10 08:54:40|12864.02|12864.02|12863.59|12863.59|12864.02|12864.02|12863.59|12863.59|0
1639126490000|2021-12-10 08:54:50|12863.65|12863.65|12863.65|12863.65|12863.65|12863.65|12863.65|12863.65|0
1639126500000|2021-12-10 08:55:00|12864.65|12864.65|12865.67|12865.67|12865.67|12865.67|12864.65|12864.65|0
1639126510000|2021-12-10 08:55:10|12866.03|12866.03|12866.03|12866.03|12866.03|12866.03|12866.03|12866.03|0
1639126520000|2021-12-10 08:55:20|12866.23|12866.23|12866.23|12866.23|12866.23|12866.23|12866.23|12866.23|0
1639126550000|2021-12-10 08:55:50|12865.87|12865.87|12865.46|12865.46|12865.87|12865.87|12865.46|12865.46|0
1639126560000|2021-12-10 08:56:00|12865.25|12865.25|12865.46|12865.46|12865.46|12865.46|12865.25|12865.25|0
1639126570000|2021-12-10 08:56:10|12865.2|12865.2|12864.77|12864.77|12865.2|12865.2|12864.77|12864.77|0
1639126580000|2021-12-10 08:56:20|12864.98|12864.98|12864.98|12864.98|12864.98|12864.98|12864.98|12864.98|0
1639126600000|2021-12-10 08:56:40|12864.63|12864.63|12864.63|12864.63|12864.63|12864.63|12864.63|12864.63|0
1639126630000|2021-12-10 08:57:10|12864.52|12864.52|12864.16|12864.16|12864.52|12864.52|12864.16|12864.16|0
1639126640000|2021-12-10 08:57:20|12861.15|12861.15|12861.15|12861.15|12861.15|12861.15|12861.15|12861.15|0
1639126660000|2021-12-10 08:57:40|12861.5|12861.5|12861.5|12861.5|12861.5|12861.5|12861.5|12861.5|0
1639126670000|2021-12-10 08:57:50|12861.15|12861.15|12860.91|12860.91|12861.15|12861.15|12860.91|12860.91|0
1639126680000|2021-12-10 08:58:00|12860.66|12860.66|12860.66|12860.66|12860.66|12860.66|12860.66|12860.66|0
1639126710000|2021-12-10 08:58:30|12859.66|12859.66|12859.66|12859.66|12859.66|12859.66|12859.66|12859.66|0
1639126720000|2021-12-10 08:58:40|12858.43|12858.43|12858.43|12858.43|12858.43|12858.43|12858.43|12858.43|0
1639126730000|2021-12-10 08:58:50|12859.43|12859.43|12859.43|12859.43|12859.43|12859.43|12859.43|12859.43|0
1639126740000|2021-12-10 08:59:00|12858.97|12858.97|12858.97|12858.97|12858.97|12858.97|12858.97|12858.97|0
1639126750000|2021-12-10 08:59:10|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|0
1639126760000|2021-12-10 08:59:20|12859.46|12859.46|12859.46|12859.46|12859.46|12859.46|12859.46|12859.46|0
1639126780000|2021-12-10 08:59:40|12860.7|12860.7|12860.7|12860.7|12860.7|12860.7|12860.7|12860.7|0
1639126790000|2021-12-10 08:59:50|12860.93|12860.93|12861.67|12861.67|12861.67|12861.67|12860.93|12860.93|0
1639126800000|2021-12-10 09:00:00|12862.9|12862.9|12863.68|12863.68|12863.68|12863.68|12862.9|12862.9|0
1639126820000|2021-12-10 09:00:20|12863.9|12863.9|12863.9|12863.9|12863.9|12863.9|12863.9|12863.9|0
1639126860000|2021-12-10 09:01:00|12863.54|12863.54|12854.44|12854.44|12863.54|12863.54|12854.44|12854.44|0
1639126870000|2021-12-10 09:01:10|12854.09|12854.09|12854.09|12854.09|12854.09|12854.09|12854.09|12854.09|0
1639126880000|2021-12-10 09:01:20|12853.96|12853.96|12854.12|12854.12|12854.12|12854.12|12853.96|12853.96|0
1639126900000|2021-12-10 09:01:40|12855.12|12855.12|12855.12|12855.12|12855.12|12855.12|12855.12|12855.12|0
1639126950000|2021-12-10 09:02:30|12852.76|12852.76|12850.4|12850.4|12852.76|12852.76|12850.4|12850.4|0
1639126960000|2021-12-10 09:02:40|12849.99|12849.99|12849.77|12849.77|12849.99|12849.99|12849.77|12849.77|0
1639126970000|2021-12-10 09:02:50|12849.9|12849.9|12849.9|12849.9|12849.9|12849.9|12849.9|12849.9|0
1639126980000|2021-12-10 09:03:00|12850.14|12850.14|12850.14|12850.14|12850.14|12850.14|12850.14|12850.14|0
1639126990000|2021-12-10 09:03:10|12850.3|12850.3|12850.3|12850.3|12850.3|12850.3|12850.3|12850.3|0
1639127030000|2021-12-10 09:03:50|12849.79|12849.79|12849.38|12849.38|12849.79|12849.79|12849.38|12849.38|0
1639127040000|2021-12-10 09:04:00|12848.37|12848.37|12843.28|12843.28|12848.37|12848.37|12843.28|12843.28|0
1639127050000|2021-12-10 09:04:10|12842.92|12842.92|12842.92|12842.92|12842.92|12842.92|12842.92|12842.92|0
1639127060000|2021-12-10 09:04:20|12842.71|12842.71|12842.71|12842.71|12842.71|12842.71|12842.71|12842.71|0
1639127110000|2021-12-10 09:05:10|12842.88|12842.88|12842.71|12842.71|12842.88|12842.88|12842.71|12842.71|0
1639127120000|2021-12-10 09:05:20|12842.52|12842.52|12842.18|12842.18|12842.52|12842.52|12842.18|12842.18|0
1639127130000|2021-12-10 09:05:30|12841.47|12841.47|12839.63|12839.63|12841.47|12841.47|12839.53|12839.53|0
1639127140000|2021-12-10 09:05:40|12839.11|12839.11|12839.11|12839.11|12839.11|12839.11|12839.11|12839.11|0
1639127150000|2021-12-10 09:05:50|12839.28|12839.28|12839.28|12839.28|12839.28|12839.28|12839.28|12839.28|0
1639127160000|2021-12-10 09:06:00|12839.45|12839.45|12839.45|12839.45|12839.45|12839.45|12839.45|12839.45|0
1639127170000|2021-12-10 09:06:10|12839.3|12839.3|12839.13|12839.13|12839.3|12839.3|12839.13|12839.13|0
1639127200000|2021-12-10 09:06:40|12838.51|12838.51|12839.35|12839.35|12839.52|12839.52|12838.51|12838.51|0
1639127210000|2021-12-10 09:06:50|12839.14|12839.14|12839.14|12839.14|12839.14|12839.14|12839.14|12839.14|0
1639127220000|2021-12-10 09:07:00|12840.37|12840.37|12841.73|12841.73|12841.73|12841.73|12840.37|12840.37|0
1639127230000|2021-12-10 09:07:10|12841.37|12841.37|12841.37|12841.37|12841.37|12841.37|12841.37|12841.37|0
1639127250000|2021-12-10 09:07:30|12840.86|12840.86|12840.86|12840.86|12840.86|12840.86|12840.86|12840.86|0
1639127260000|2021-12-10 09:07:40|12840.51|12840.51|12840.15|12840.15|12840.51|12840.51|12840.15|12840.15|0
1639127270000|2021-12-10 09:07:50|12838.92|12838.92|12838.39|12838.39|12838.92|12838.92|12838.39|12838.39|0
1639127280000|2021-12-10 09:08:00|12838.65|12838.65|12836.61|12836.61|12838.65|12838.65|12836.61|12836.61|0
1639127350000|2021-12-10 09:09:10|12836.09|12836.09|12835.38|12835.38|12836.09|12836.09|12835.38|12835.38|0
1639127360000|2021-12-10 09:09:20|12835.03|12835.03|12835.03|12835.03|12835.03|12835.03|12835.03|12835.03|0
1639127370000|2021-12-10 09:09:30|12834.81|12834.81|12834.81|12834.81|12834.81|12834.81|12834.81|12834.81|0
1639127380000|2021-12-10 09:09:40|12834.68|12834.68|12834.55|12834.55|12834.68|12834.68|12834.55|12834.55|0
1639127400000|2021-12-10 09:10:00|12835.78|12835.78|12837.07|12837.07|12837.07|12837.07|12835.78|12835.78|0
1639127410000|2021-12-10 09:10:10|12836.07|12836.07|12835.76|12835.76|12836.07|12836.07|12835.76|12835.76|0
1639127420000|2021-12-10 09:10:20|12835.88|12835.88|12835.73|12835.73|12836.08|12836.08|12835.73|12835.73|0
1639127440000|2021-12-10 09:10:40|12835.78|12835.78|12835.78|12835.78|12835.78|12835.78|12835.78|12835.78|0
1639127460000|2021-12-10 09:11:00|12836|12836|12836|12836|12836|12836|12836|12836|0
1639127470000|2021-12-10 09:11:10|12834.99|12834.99|12834.99|12834.99|12834.99|12834.99|12834.99|12834.99|0
1639127500000|2021-12-10 09:11:40|12834.58|12834.58|12833.57|12833.57|12834.58|12834.58|12833.57|12833.57|0
1639127520000|2021-12-10 09:12:00|12833.04|12833.04|12833.04|12833.04|12833.04|12833.04|12833.04|12833.04|0
1639127530000|2021-12-10 09:12:10|12833.45|12833.45|12833.65|12833.65|12833.65|12833.65|12833.45|12833.45|0
1639127550000|2021-12-10 09:12:30|12834.66|12834.66|12834.66|12834.66|12834.66|12834.66|12834.66|12834.66|0
1639127560000|2021-12-10 09:12:40|12835.17|12835.17|12835.58|12835.58|12835.58|12835.58|12835.17|12835.17|0
1639127570000|2021-12-10 09:12:50|12836.1|12836.1|12836.1|12836.1|12836.1|12836.1|12836.1|12836.1|0
1639127610000|2021-12-10 09:13:30|12836.16|12836.16|12836.16|12836.16|12836.16|12836.16|12836.16|12836.16|0
1639127620000|2021-12-10 09:13:40|12836.41|12836.41|12835.96|12835.96|12836.57|12836.57|12835.96|12835.96|0
1639127630000|2021-12-10 09:13:50|12835.86|12835.86|12835.1|12835.1|12835.86|12835.86|12835.1|12835.1|0
1639127640000|2021-12-10 09:14:00|12836.33|12836.33|12836.33|12836.33|12836.33|12836.33|12836.33|12836.33|0
1639127650000|2021-12-10 09:14:10|12837.56|12837.56|12837.56|12837.56|12837.56|12837.56|12837.56|12837.56|0
1639127660000|2021-12-10 09:14:20|12836.33|12836.33|12836.33|12836.33|12836.33|12836.33|12835.1|12835.1|0
1639127670000|2021-12-10 09:14:30|12835.51|12835.51|12836.74|12836.74|12836.74|12836.74|12835.51|12835.51|0
1639127680000|2021-12-10 09:14:40|12836.66|12836.66|12836.66|12836.66|12836.66|12836.66|12836.66|12836.66|0
1639127690000|2021-12-10 09:14:50|12836.18|12836.18|12836.18|12836.18|12836.18|12836.18|12836.18|12836.18|0
1639127710000|2021-12-10 09:15:10|12835.77|12835.77|12835.56|12835.56|12835.77|12835.77|12835.34|12835.34|0
1639127720000|2021-12-10 09:15:20|12835.77|12835.77|12830.85|12830.85|12835.77|12835.77|12830.85|12830.85|0
1639127730000|2021-12-10 09:15:30|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|12830.23|12830.23|0
1639127740000|2021-12-10 09:15:40|12831.72|12831.72|12831.72|12831.72|12831.72|12831.72|12831.72|12831.72|0
1639127750000|2021-12-10 09:15:50|12832.96|12832.96|12832.96|12832.96|12832.96|12832.96|12832.96|12832.96|0
1639127760000|2021-12-10 09:16:00|12833.01|12833.01|12833.36|12833.36|12834.01|12834.01|12833.01|12833.01|0
1639127780000|2021-12-10 09:16:20|12833.52|12833.52|12833.95|12833.95|12833.95|12833.95|12833.52|12833.52|0
1639127790000|2021-12-10 09:16:30|12833.8|12833.8|12833.72|12833.72|12833.8|12833.8|12833.72|12833.72|0
1639127820000|2021-12-10 09:17:00|12832.49|12832.49|12831.25|12831.25|12832.49|12832.49|12831.25|12831.25|0
1639127840000|2021-12-10 09:17:20|12830.85|12830.85|12830.92|12830.92|12830.92|12830.92|12830.85|12830.85|0
1639127860000|2021-12-10 09:17:40|12831.99|12831.99|12831.99|12831.99|12831.99|12831.99|12831.99|12831.99|0
1639127890000|2021-12-10 09:18:10|12831.94|12831.94|12831.94|12831.94|12831.94|12831.94|12831.94|12831.94|0
1639127900000|2021-12-10 09:18:20|12831.53|12831.53|12831.53|12831.53|12831.53|12831.53|12831.53|12831.53|0
1639127910000|2021-12-10 09:18:30|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|0
1639127940000|2021-12-10 09:19:00|12834.44|12834.44|12834.44|12834.44|12834.44|12834.44|12834.44|12834.44|0
1639127980000|2021-12-10 09:19:40|12833.08|12833.08|12833.08|12833.08|12833.08|12833.08|12833.08|12833.08|0
1639127990000|2021-12-10 09:19:50|12833.13|12833.13|12832.78|12832.78|12833.13|12833.13|12832.78|12832.78|0
1639128010000|2021-12-10 09:20:10|12832.56|12832.56|12832.56|12832.56|12832.56|12832.56|12832.56|12832.56|0
1639128020000|2021-12-10 09:20:20|12832.92|12832.92|12832.92|12832.92|12832.92|12832.92|12832.92|12832.92|0
1639128040000|2021-12-10 09:20:40|12834.15|12834.15|12834.15|12834.15|12834.15|12834.15|12834.15|12834.15|0
1639128070000|2021-12-10 09:21:10|12833.33|12833.33|12832.98|12832.98|12833.33|12833.33|12832.98|12832.98|0
1639128120000|2021-12-10 09:22:00|12832.46|12832.46|12832.46|12832.46|12832.46|12832.46|12832.46|12832.46|0
1639128150000|2021-12-10 09:22:30|12832.81|12832.81|12833.82|12833.82|12833.82|12833.82|12832.81|12832.81|0
1639128170000|2021-12-10 09:22:50|12834.83|12834.83|12834.83|12834.83|12834.83|12834.83|12834.83|12834.83|0
1639128180000|2021-12-10 09:23:00|12836.06|12836.06|12836.06|12836.06|12836.06|12836.06|12836.06|12836.06|0
1639128190000|2021-12-10 09:23:10|12834.83|12834.83|12833.59|12833.59|12834.83|12834.83|12833.59|12833.59|0
1639128200000|2021-12-10 09:23:20|12832.59|12832.59|12832.59|12832.59|12832.59|12832.59|12832.59|12832.59|0
1639128210000|2021-12-10 09:23:30|12832.37|12832.37|12832.37|12832.37|12832.37|12832.37|12832.37|12832.37|0
1639128270000|2021-12-10 09:24:30|12832.02|12832.02|12831.01|12831.01|12832.02|12832.02|12831.01|12831.01|0
1639128310000|2021-12-10 09:25:10|12830|12830|12828.11|12828.11|12830|12830|12827.8|12827.8|0
1639128320000|2021-12-10 09:25:20|12827.75|12827.75|12828.76|12828.76|12828.76|12828.76|12827.75|12827.75|0
1639128330000|2021-12-10 09:25:30|12829.06|12829.06|12829.06|12829.06|12829.06|12829.06|12829.06|12829.06|0
1639128350000|2021-12-10 09:25:50|12829.49|12829.49|12829.55|12829.55|12829.55|12829.55|12829.49|12829.49|0
1639128360000|2021-12-10 09:26:00|12829.76|12829.76|12830.3|12830.3|12830.47|12830.47|12829.76|12829.76|0
1639128380000|2021-12-10 09:26:20|12831.53|12831.53|12831.53|12831.53|12831.53|12831.53|12831.53|12831.53|0
1639128420000|2021-12-10 09:27:00|12831.97|12831.97|12831.75|12831.75|12831.97|12831.97|12831.75|12831.75|0
1639128440000|2021-12-10 09:27:20|12832.16|12832.16|12832.98|12832.98|12832.98|12832.98|12832.16|12832.16|0
1639128450000|2021-12-10 09:27:30|12833.8|12833.8|12833.8|12833.8|12833.8|12833.8|12833.8|12833.8|0
1639128470000|2021-12-10 09:27:50|12836.81|12836.81|12836.81|12836.81|12836.81|12836.81|12836.81|12836.81|0
1639128480000|2021-12-10 09:28:00|12837.17|12837.17|12837.17|12837.17|12837.17|12837.17|12837.17|12837.17|0
1639128490000|2021-12-10 09:28:10|12838.4|12838.4|12838.4|12838.4|12838.4|12838.4|12838.4|12838.4|0
1639128500000|2021-12-10 09:28:20|12839.63|12839.63|12839.63|12839.63|12839.63|12839.63|12839.63|12839.63|0
1639128530000|2021-12-10 09:28:50|12839.41|12839.41|12839.41|12839.41|12839.41|12839.41|12839.41|12839.41|0
1639128540000|2021-12-10 09:29:00|12839.16|12839.16|12839.69|12839.69|12839.69|12839.69|12839.16|12839.16|0
1639128550000|2021-12-10 09:29:10|12843.94|12843.94|12845.93|12845.93|12845.93|12845.93|12843.94|12843.94|0
1639128570000|2021-12-10 09:29:30|12847.16|12847.16|12847.16|12847.16|12847.16|12847.16|12847.16|12847.16|0
1639128580000|2021-12-10 09:29:40|12847.68|12847.68|12847.68|12847.68|12847.68|12847.68|12847.68|12847.68|0
1639128590000|2021-12-10 09:29:50|12848.91|12848.91|12848.91|12848.91|12848.91|12848.91|12848.91|12848.91|0
1639128610000|2021-12-10 09:30:10|12849.13|12849.13|12849.13|12849.13|12849.13|12849.13|12849.13|12849.13|0
1639128620000|2021-12-10 09:30:20|12850.13|12850.13|12848.49|12848.49|12850.13|12850.13|12848.49|12848.49|0
1639128640000|2021-12-10 09:30:40|12847.78|12847.78|12847.78|12847.78|12847.78|12847.78|12847.78|12847.78|0
1639128660000|2021-12-10 09:31:00|12845.77|12845.77|12845.77|12845.77|12845.77|12845.77|12845.77|12845.77|0
1639128670000|2021-12-10 09:31:10|12844.54|12844.54|12844.54|12844.54|12844.54|12844.54|12844.54|12844.54|0
1639128680000|2021-12-10 09:31:20|12844.02|12844.02|12843.61|12843.61|12844.02|12844.02|12843.61|12843.61|0
1639128720000|2021-12-10 09:32:00|12843.35|12843.35|12843.35|12843.35|12843.35|12843.35|12843.35|12843.35|0
1639128740000|2021-12-10 09:32:20|12843.58|12843.58|12843.58|12843.58|12843.58|12843.58|12843.58|12843.58|0
1639128750000|2021-12-10 09:32:30|12843.74|12843.74|12843.74|12843.74|12843.74|12843.74|12843.74|12843.74|0
1639128810000|2021-12-10 09:33:30|12843.52|12843.52|12843.52|12843.52|12843.52|12843.52|12843.52|12843.52|0
1639128820000|2021-12-10 09:33:40|12843.6|12843.6|12843.6|12843.6|12843.6|12843.6|12843.6|12843.6|0
1639128830000|2021-12-10 09:33:50|12843.77|12843.77|12843.77|12843.77|12843.77|12843.77|12843.77|12843.77|0
1639128840000|2021-12-10 09:34:00|12843.42|12843.42|12843.68|12843.68|12844.04|12844.04|12843.42|12843.42|0
1639128850000|2021-12-10 09:34:10|12843.28|12843.28|12841.87|12841.87|12843.28|12843.28|12841.87|12841.87|0
1639128860000|2021-12-10 09:34:20|12841.46|12841.46|12841.46|12841.46|12841.46|12841.46|12841.46|12841.46|0
1639128870000|2021-12-10 09:34:30|12841.65|12841.65|12841.95|12841.95|12841.95|12841.95|12841.65|12841.65|0
1639128880000|2021-12-10 09:34:40|12842.13|12842.13|12842.47|12842.47|12842.47|12842.47|12842.13|12842.13|0
1639128900000|2021-12-10 09:35:00|12842.68|12842.68|12842.25|12842.25|12842.68|12842.68|12842.25|12842.25|0
1639128920000|2021-12-10 09:35:20|12842.03|12842.03|12842.03|12842.03|12842.03|12842.03|12842.03|12842.03|0
1639128930000|2021-12-10 09:35:30|12839.01|12839.01|12839.01|12839.01|12839.01|12839.01|12839.01|12839.01|0
1639128940000|2021-12-10 09:35:40|12839.42|12839.42|12839.42|12839.42|12839.42|12839.42|12839.42|12839.42|0
1639128950000|2021-12-10 09:35:50|12840.43|12840.43|12843.37|12843.37|12843.37|12843.37|12840.43|12840.43|0
1639128960000|2021-12-10 09:36:00|12843.58|12843.58|12843.58|12843.58|12843.58|12843.58|12843.58|12843.58|0
1639129010000|2021-12-10 09:36:50|12843.82|12843.82|12843.82|12843.82|12843.82|12843.82|12843.82|12843.82|0
1639129030000|2021-12-10 09:37:10|12844.16|12844.16|12843.92|12843.92|12844.16|12844.16|12843.92|12843.92|0
1639129050000|2021-12-10 09:37:30|12844.93|12844.93|12846.75|12846.75|12846.75|12846.75|12844.93|12844.93|0
1639129060000|2021-12-10 09:37:40|12846.79|12846.79|12846.79|12846.79|12846.79|12846.79|12846.79|12846.79|0
1639129080000|2021-12-10 09:38:00|12847.31|12847.31|12850.8|12850.8|12850.8|12850.8|12847.31|12847.31|0
1639129090000|2021-12-10 09:38:10|12852.03|12852.03|12854.49|12854.49|12854.49|12854.49|12852.03|12852.03|0
1639129110000|2021-12-10 09:38:30|12854.85|12854.85|12854.85|12854.85|12854.85|12854.85|12854.85|12854.85|0
1639129130000|2021-12-10 09:38:50|12855.06|12855.06|12855.06|12855.06|12855.06|12855.06|12855.06|12855.06|0
1639129140000|2021-12-10 09:39:00|12856.29|12856.29|12856.29|12856.29|12856.29|12856.29|12856.29|12856.29|0
1639129160000|2021-12-10 09:39:20|12856.5|12856.5|12857.01|12857.01|12857.01|12857.01|12856.5|12856.5|0
1639129170000|2021-12-10 09:39:30|12856.75|12856.75|12856.75|12856.75|12856.75|12856.75|12856.75|12856.75|0
1639129180000|2021-12-10 09:39:40|12855.52|12855.52|12855.65|12855.65|12855.65|12855.65|12855.52|12855.52|0
1639129190000|2021-12-10 09:39:50|12855.78|12855.78|12855.78|12855.78|12855.78|12855.78|12855.78|12855.78|0
1639129200000|2021-12-10 09:40:00|12854.42|12854.42|12850.94|12850.94|12854.42|12854.42|12850.94|12850.94|0
1639129210000|2021-12-10 09:40:10|12849.93|12849.93|12850.29|12850.29|12850.29|12850.29|12849.93|12849.93|0
1639129230000|2021-12-10 09:40:30|12850.46|12850.46|12850.4|12850.4|12850.46|12850.46|12850.4|12850.4|0
1639129240000|2021-12-10 09:40:40|12850.57|12850.57|12850.57|12850.57|12850.57|12850.57|12850.57|12850.57|0
1639129260000|2021-12-10 09:41:00|12850.93|12850.93|12851.28|12851.28|12851.28|12851.28|12850.93|12850.93|0
1639129270000|2021-12-10 09:41:10|12850.83|12850.83|12850.15|12850.15|12850.83|12850.83|12850.15|12850.15|0
1639129280000|2021-12-10 09:41:20|12851.38|12851.38|12851.38|12851.38|12851.38|12851.38|12851.38|12851.38|0
1639129290000|2021-12-10 09:41:30|12851.31|12851.31|12851.31|12851.31|12851.31|12851.31|12851.31|12851.31|0
1639129310000|2021-12-10 09:41:50|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|12851.52|0
1639129320000|2021-12-10 09:42:00|12850.52|12850.52|12850.52|12850.52|12850.52|12850.52|12850.52|12850.52|0
1639129360000|2021-12-10 09:42:40|12849.29|12849.29|12849.29|12849.29|12849.29|12849.29|12849.29|12849.29|0
1639129370000|2021-12-10 09:42:50|12848.77|12848.77|12848.77|12848.77|12848.77|12848.77|12848.77|12848.77|0
1639129380000|2021-12-10 09:43:00|12850|12850|12853.69|12853.69|12853.69|12853.69|12850|12850|0
1639129390000|2021-12-10 09:43:10|12852.57|12852.57|12852.57|12852.57|12852.57|12852.57|12852.57|12852.57|0
1639129400000|2021-12-10 09:43:20|12852.56|12852.56|12852.56|12852.56|12852.56|12852.56|12852.56|12852.56|0
1639129430000|2021-12-10 09:43:50|12852.3|12852.3|12852.2|12852.2|12852.3|12852.3|12852.05|12852.05|0
1639129440000|2021-12-10 09:44:00|12851.84|12851.84|12852|12852|12852|12852|12851.64|12851.64|0
1639129450000|2021-12-10 09:44:10|12852.05|12852.05|12852.05|12852.05|12852.05|12852.05|12852.05|12852.05|0
1639129460000|2021-12-10 09:44:20|12854.06|12854.06|12854.06|12854.06|12854.06|12854.06|12854.06|12854.06|0
1639129470000|2021-12-10 09:44:30|12853.71|12853.71|12853.71|12853.71|12853.71|12853.71|12853.71|12853.71|0
1639129480000|2021-12-10 09:44:40|12853.49|12853.49|12853.49|12853.49|12853.49|12853.49|12853.49|12853.49|0
1639129500000|2021-12-10 09:45:00|12852.49|12852.49|12851.69|12851.69|12852.92|12852.92|12851.69|12851.69|0
1639129510000|2021-12-10 09:45:10|12851.52|12851.52|12849.93|12849.93|12851.52|12851.52|12849.93|12849.93|0
1639129520000|2021-12-10 09:45:20|12849.42|12849.42|12849.14|12849.14|12850.03|12850.03|12849.14|12849.14|0
1639129540000|2021-12-10 09:45:40|12848.98|12848.98|12848.9|12848.9|12848.98|12848.98|12848.9|12848.9|0
1639129550000|2021-12-10 09:45:50|12849.07|12849.07|12848.6|12848.6|12849.07|12849.07|12848.6|12848.6|0
1639129560000|2021-12-10 09:46:00|12848.77|12848.77|12848.77|12848.77|12848.77|12848.77|12848.77|12848.77|0
1639129600000|2021-12-10 09:46:40|12848.94|12848.94|12847.87|12847.87|12848.94|12848.94|12847.87|12847.87|0
1639129620000|2021-12-10 09:47:00|12847.74|12847.74|12847.74|12847.74|12847.74|12847.74|12847.74|12847.74|0
1639129640000|2021-12-10 09:47:20|12848.05|12848.05|12848.05|12848.05|12848.05|12848.05|12848.05|12848.05|0
1639129650000|2021-12-10 09:47:30|12846.82|12846.82|12846.82|12846.82|12846.82|12846.82|12846.82|12846.82|0
1639129660000|2021-12-10 09:47:40|12846.58|12846.58|12846.58|12846.58|12846.58|12846.58|12846.58|12846.58|0
1639129670000|2021-12-10 09:47:50|12846.82|12846.82|12846.82|12846.82|12846.82|12846.82|12846.82|12846.82|0
1639129730000|2021-12-10 09:48:50|12846.11|12846.11|12847.53|12847.53|12847.53|12847.53|12846.11|12846.11|0
1639129740000|2021-12-10 09:49:00|12848.76|12848.76|12849.99|12849.99|12849.99|12849.99|12848.76|12848.76|0
1639129760000|2021-12-10 09:49:20|12849.58|12849.58|12849.58|12849.58|12849.58|12849.58|12849.58|12849.58|0
1639129780000|2021-12-10 09:49:40|12849.23|12849.23|12849.23|12849.23|12849.23|12849.23|12849.23|12849.23|0
1639129790000|2021-12-10 09:49:50|12849.02|12849.02|12848.67|12848.67|12849.02|12849.02|12848.67|12848.67|0
1639129800000|2021-12-10 09:50:00|12848.41|12848.41|12848.41|12848.41|12848.41|12848.41|12848.41|12848.41|0
1639129860000|2021-12-10 09:51:00|12847.17|12847.17|12841.46|12841.46|12847.17|12847.17|12841.46|12841.46|0
1639129870000|2021-12-10 09:51:10|12841.02|12841.02|12840.6|12840.6|12841.29|12841.29|12840.6|12840.6|0
1639129900000|2021-12-10 09:51:40|12840.19|12840.19|12840.19|12840.19|12840.19|12840.19|12840.19|12840.19|0
1639129910000|2021-12-10 09:51:50|12840.71|12840.71|12842.37|12842.37|12842.37|12842.37|12840.71|12840.71|0
1639129930000|2021-12-10 09:52:10|12842.16|12842.16|12842.38|12842.38|12842.38|12842.38|12842.16|12842.16|0
1639129950000|2021-12-10 09:52:30|12842.3|12842.3|12842.3|12842.3|12842.3|12842.3|12842.3|12842.3|0
1639129980000|2021-12-10 09:53:00|12841.07|12841.07|12840.85|12840.85|12841.07|12841.07|12840.85|12840.85|0
1639130000000|2021-12-10 09:53:20|12839.62|12839.62|12840.33|12840.33|12840.33|12840.33|12839.62|12839.62|0
1639130010000|2021-12-10 09:53:30|12840.68|12840.68|12842.45|12842.45|12842.45|12842.45|12840.68|12840.68|0
1639130040000|2021-12-10 09:54:00|12842.89|12842.89|12842.89|12842.89|12842.89|12842.89|12842.89|12842.89|0
1639130050000|2021-12-10 09:54:10|12843.06|12843.06|12842.65|12842.65|12843.06|12843.06|12842.65|12842.65|0
1639130070000|2021-12-10 09:54:30|12842.52|12842.52|12842.73|12842.73|12842.73|12842.73|12842.52|12842.52|0
1639130090000|2021-12-10 09:54:50|12842.68|12842.68|12843.2|12843.2|12843.2|12843.2|12842.68|12842.68|0
1639130140000|2021-12-10 09:55:40|12842.45|12842.45|12842.26|12842.26|12842.45|12842.45|12842.26|12842.26|0
1639130160000|2021-12-10 09:56:00|12841.91|12841.91|12842.26|12842.26|12842.26|12842.26|12841.91|12841.91|0
1639130200000|2021-12-10 09:56:40|12842.64|12842.64|12841.63|12841.63|12842.64|12842.64|12841.63|12841.63|0
1639130210000|2021-12-10 09:56:50|12840.92|12840.92|12840.49|12840.49|12841.01|12841.01|12840.49|12840.49|0
1639130300000|2021-12-10 09:58:20|12840.57|12840.57|12840.57|12840.57|12840.57|12840.57|12840.57|12840.57|0
1639130310000|2021-12-10 09:58:30|12839.57|12839.57|12839.57|12839.57|12839.57|12839.57|12839.57|12839.57|0
1639130320000|2021-12-10 09:58:40|12838.56|12838.56|12838.56|12838.56|12838.56|12838.56|12838.56|12838.56|0
1639130330000|2021-12-10 09:58:50|12837.56|12837.56|12837.15|12837.15|12837.56|12837.56|12837.15|12837.15|0
1639130340000|2021-12-10 09:59:00|12836.79|12836.79|12836.79|12836.79|12836.79|12836.79|12836.79|12836.79|0
1639130350000|2021-12-10 09:59:10|12836.44|12836.44|12836.44|12836.44|12836.44|12836.44|12836.44|12836.44|0
1639130360000|2021-12-10 09:59:20|12836.68|12836.68|12836.44|12836.44|12836.68|12836.68|12836.44|12836.44|0
1639130380000|2021-12-10 09:59:40|12836.03|12836.03|12836.14|12836.14|12836.14|12836.14|12836.03|12836.03|0
1639130390000|2021-12-10 09:59:50|12835.79|12835.79|12835.79|12835.79|12835.79|12835.79|12835.79|12835.79|0
1639130400000|2021-12-10 10:00:00|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|0
1639130410000|2021-12-10 10:00:10|12835.82|12835.82|12835.67|12835.67|12835.82|12835.82|12835.14|12835.14|0
1639130420000|2021-12-10 10:00:20|12835.16|12835.16|12832.45|12832.45|12835.16|12835.16|12832.45|12832.45|0
1639130430000|2021-12-10 10:00:30|12832.8|12832.8|12832.82|12832.82|12832.82|12832.82|12832.8|12832.8|0
1639130440000|2021-12-10 10:00:40|12832.95|12832.95|12831.87|12831.87|12832.95|12832.95|12831.87|12831.87|0
1639130450000|2021-12-10 10:00:50|12831.65|12831.65|12830.2|12830.2|12831.65|12831.65|12830.2|12830.2|0
1639130460000|2021-12-10 10:01:00|12828.97|12828.97|12827.84|12827.84|12829.08|12829.08|12827.84|12827.84|0
1639130470000|2021-12-10 10:01:10|12827.33|12827.33|12828.56|12828.56|12828.56|12828.56|12827.33|12827.33|0
1639130480000|2021-12-10 10:01:20|12828.39|12828.39|12826.95|12826.95|12828.39|12828.39|12826.95|12826.95|0
1639130490000|2021-12-10 10:01:30|12826.55|12826.55|12826.55|12826.55|12826.55|12826.55|12826.55|12826.55|0
1639130500000|2021-12-10 10:01:40|12826.11|12826.11|12825.94|12825.94|12826.11|12826.11|12825.94|12825.94|0
1639130520000|2021-12-10 10:02:00|12826.02|12826.02|12826.02|12826.02|12826.02|12826.02|12826.02|12826.02|0
1639130530000|2021-12-10 10:02:10|12826.73|12826.73|12825.5|12825.5|12826.73|12826.73|12825.5|12825.5|0
1639130540000|2021-12-10 10:02:20|12822.48|12822.48|12821.47|12821.47|12822.48|12822.48|12821.47|12821.47|0
1639130550000|2021-12-10 10:02:30|12821.73|12821.73|12821.68|12821.68|12821.73|12821.73|12821.68|12821.68|0
1639130570000|2021-12-10 10:02:50|12819.67|12819.67|12819.67|12819.67|12819.67|12819.67|12819.67|12819.67|0
1639130590000|2021-12-10 10:03:10|12819.5|12819.5|12819.5|12819.5|12819.5|12819.5|12819.5|12819.5|0
1639130610000|2021-12-10 10:03:30|12818.96|12818.96|12818.96|12818.96|12818.96|12818.96|12818.96|12818.96|0
1639130630000|2021-12-10 10:03:50|12818.14|12818.14|12818.42|12818.42|12818.42|12818.42|12818.14|12818.14|0
1639130640000|2021-12-10 10:04:00|12818.06|12818.06|12818.06|12818.06|12818.06|12818.06|12818.06|12818.06|0
1639130660000|2021-12-10 10:04:20|12817.06|12817.06|12815.05|12815.05|12817.06|12817.06|12815.05|12815.05|0
1639130670000|2021-12-10 10:04:30|12814.81|12814.81|12814.81|12814.81|12814.81|12814.81|12814.81|12814.81|0
1639130680000|2021-12-10 10:04:40|12813.58|12813.58|12813.22|12813.22|12813.58|12813.58|12813.22|12813.22|0
1639130690000|2021-12-10 10:04:50|12813.3|12813.3|12813.51|12813.51|12813.51|12813.51|12813.3|12813.3|0
1639130710000|2021-12-10 10:05:10|12813.2|12813.2|12815.09|12815.09|12815.17|12815.17|12812.93|12812.93|0
1639130730000|2021-12-10 10:05:30|12814.92|12814.92|12814.97|12814.97|12814.97|12814.97|12814.75|12814.75|0
1639130740000|2021-12-10 10:05:40|12814.82|12814.82|12814.82|12814.82|12814.82|12814.82|12814.82|12814.82|0
1639130750000|2021-12-10 10:05:50|12815.82|12815.82|12815.82|12815.82|12815.82|12815.82|12815.82|12815.82|0
1639130760000|2021-12-10 10:06:00|12815.67|12815.67|12815.92|12815.92|12816.73|12816.73|12815.67|12815.67|0
1639130770000|2021-12-10 10:06:10|12815.49|12815.49|12815.49|12815.49|12815.49|12815.49|12815.49|12815.49|0
1639130790000|2021-12-10 10:06:30|12814.95|12814.95|12815.22|12815.22|12815.76|12815.76|12814.95|12814.95|0
1639130810000|2021-12-10 10:06:50|12815.39|12815.39|12815.39|12815.39|12815.39|12815.39|12815.39|12815.39|0
1639130820000|2021-12-10 10:07:00|12816.62|12816.62|12816.62|12816.62|12816.62|12816.62|12816.62|12816.62|0
1639130830000|2021-12-10 10:07:10|12816.11|12816.11|12816.11|12816.11|12816.11|12816.11|12816.11|12816.11|0
1639130840000|2021-12-10 10:07:20|12816.46|12816.46|12816.46|12816.46|12816.46|12816.46|12816.46|12816.46|0
1639130850000|2021-12-10 10:07:30|12816.73|12816.73|12816.81|12816.81|12816.97|12816.97|12816.73|12816.73|0
1639130860000|2021-12-10 10:07:40|12817.03|12817.03|12817.03|12817.03|12817.03|12817.03|12817.03|12817.03|0
1639130870000|2021-12-10 10:07:50|12816.63|12816.63|12822.33|12822.33|12822.33|12822.33|12816.63|12816.63|0
1639130890000|2021-12-10 10:08:10|12822.16|12822.16|12822.16|12822.16|12822.16|12822.16|12822.16|12822.16|0
1639130950000|2021-12-10 10:09:10|12822.24|12822.24|12822.3|12822.3|12822.3|12822.3|12821.94|12821.94|0
1639130970000|2021-12-10 10:09:30|12822.81|12822.81|12823.33|12823.33|12823.33|12823.33|12822.81|12822.81|0
1639130980000|2021-12-10 10:09:40|12823.29|12823.29|12824.11|12824.11|12824.11|12824.11|12823.29|12823.29|0
1639130990000|2021-12-10 10:09:50|12824.31|12824.31|12824.31|12824.31|12824.31|12824.31|12824.31|12824.31|0
1639131000000|2021-12-10 10:10:00|12824.17|12824.17|12824.13|12824.13|12824.17|12824.17|12824.13|12824.13|0
1639131050000|2021-12-10 10:10:50|12823.93|12823.93|12824.1|12824.1|12824.1|12824.1|12823.93|12823.93|0
1639131070000|2021-12-10 10:11:10|12824.24|12824.24|12820.87|12820.87|12824.24|12824.24|12817.85|12817.85|0
1639131090000|2021-12-10 10:11:30|12819.87|12819.87|12819.73|12819.73|12819.87|12819.87|12819.73|12819.73|0
1639131120000|2021-12-10 10:12:00|12820.74|12820.74|12821|12821|12821|12821|12820.74|12820.74|0
1639131160000|2021-12-10 10:12:40|12820.83|12820.83|12820.88|12820.88|12820.88|12820.88|12820.14|12820.14|0
1639131170000|2021-12-10 10:12:50|12820.53|12820.53|12820.53|12820.53|12820.53|12820.53|12820.53|12820.53|0
1639131180000|2021-12-10 10:13:00|12819.3|12819.3|12819.3|12819.3|12819.3|12819.3|12819.3|12819.3|0
1639131200000|2021-12-10 10:13:20|12819.51|12819.51|12819.73|12819.73|12819.73|12819.73|12819.51|12819.51|0
1639131210000|2021-12-10 10:13:30|12819.61|12819.61|12819.71|12819.71|12819.71|12819.71|12819.61|12819.61|0
1639131230000|2021-12-10 10:13:50|12820.94|12820.94|12820.74|12820.74|12820.94|12820.94|12820.74|12820.74|0
1639131240000|2021-12-10 10:14:00|12820.96|12820.96|12821.78|12821.78|12821.78|12821.78|12820.96|12820.96|0
1639131250000|2021-12-10 10:14:10|12821.41|12821.41|12821.41|12821.41|12821.41|12821.41|12821.41|12821.41|0
1639131260000|2021-12-10 10:14:20|12821.76|12821.76|12822.77|12822.77|12822.77|12822.77|12820.76|12820.76|0
1639131280000|2021-12-10 10:14:40|12822.86|12822.86|12822.86|12822.86|12822.86|12822.86|12822.86|12822.86|0
1639131290000|2021-12-10 10:14:50|12823.08|12823.08|12823.08|12823.08|12823.08|12823.08|12823.08|12823.08|0
1639131310000|2021-12-10 10:15:10|12823.79|12823.79|12823.69|12823.69|12823.79|12823.79|12823.16|12823.16|0
1639131320000|2021-12-10 10:15:20|12824.22|12824.22|12824.22|12824.22|12824.22|12824.22|12824.22|12824.22|0
1639131340000|2021-12-10 10:15:40|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|12824.11|0
1639131360000|2021-12-10 10:16:00|12824.32|12824.32|12824.32|12824.32|12824.32|12824.32|12824.32|12824.32|0
1639131380000|2021-12-10 10:16:20|12824.86|12824.86|12825.59|12825.59|12825.59|12825.59|12824.86|12824.86|0
1639131390000|2021-12-10 10:16:30|12825.81|12825.81|12825.81|12825.81|12825.81|12825.81|12825.81|12825.81|0
1639131400000|2021-12-10 10:16:40|12826.16|12826.16|12826.76|12826.76|12826.76|12826.76|12826.16|12826.16|0
1639131410000|2021-12-10 10:16:50|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|0
1639131420000|2021-12-10 10:17:00|12828.99|12828.99|12828.99|12828.99|12828.99|12828.99|12828.99|12828.99|0
1639131430000|2021-12-10 10:17:10|12829.53|12829.53|12829.53|12829.53|12829.53|12829.53|12829.53|12829.53|0
1639131450000|2021-12-10 10:17:30|12829.88|12829.88|12829.88|12829.88|12829.88|12829.88|12829.88|12829.88|0
1639131460000|2021-12-10 10:17:40|12831.11|12831.11|12831.11|12831.11|12831.11|12831.11|12831.11|12831.11|0
1639131520000|2021-12-10 10:18:40|12831.42|12831.42|12831.42|12831.42|12831.42|12831.42|12831.42|12831.42|0
1639131550000|2021-12-10 10:19:10|12831.25|12831.25|12831.25|12831.25|12831.25|12831.25|12831.25|12831.25|0
1639131560000|2021-12-10 10:19:20|12831.08|12831.08|12831.08|12831.08|12831.08|12831.08|12831.08|12831.08|0
1639131580000|2021-12-10 10:19:40|12831.13|12831.13|12831.13|12831.13|12831.13|12831.13|12831.13|12831.13|0
1639131640000|2021-12-10 10:20:40|12828.12|12828.12|12829.12|12829.12|12829.12|12829.12|12828.12|12828.12|0
1639131680000|2021-12-10 10:21:20|12830.13|12830.13|12830.61|12830.61|12830.61|12830.61|12830.13|12830.13|0
1639131710000|2021-12-10 10:21:50|12831.84|12831.84|12831.84|12831.84|12831.84|12831.84|12831.84|12831.84|0
1639131720000|2021-12-10 10:22:00|12832.16|12832.16|12832.16|12832.16|12832.16|12832.16|12832.16|12832.16|0
1639131730000|2021-12-10 10:22:10|12832.39|12832.39|12832.39|12832.39|12832.39|12832.39|12832.39|12832.39|0
1639131740000|2021-12-10 10:22:20|12832.56|12832.56|12832.56|12832.56|12832.56|12832.56|12832.56|12832.56|0
1639131750000|2021-12-10 10:22:30|12832.9|12832.9|12832.9|12832.9|12832.9|12832.9|12832.9|12832.9|0
1639131760000|2021-12-10 10:22:40|12834.13|12834.13|12834.13|12834.13|12834.13|12834.13|12834.13|12834.13|0
1639131770000|2021-12-10 10:22:50|12833.54|12833.54|12833.27|12833.27|12833.54|12833.54|12833.27|12833.27|0
1639131790000|2021-12-10 10:23:10|12833.44|12833.44|12833.44|12833.44|12833.44|12833.44|12833.44|12833.44|0
1639131830000|2021-12-10 10:23:50|12833.03|12833.03|12833.2|12833.2|12833.2|12833.2|12833.03|12833.03|0
1639131840000|2021-12-10 10:24:00|12832.99|12832.99|12832.99|12832.99|12832.99|12832.99|12832.99|12832.99|0
1639131880000|2021-12-10 10:24:40|12833.21|12833.21|12833.21|12833.21|12833.21|12833.21|12833.21|12833.21|0
1639131920000|2021-12-10 10:25:20|12833.56|12833.56|12834.3|12834.3|12834.57|12834.57|12833.56|12833.56|0
1639131940000|2021-12-10 10:25:40|12835.53|12835.53|12835.31|12835.31|12835.53|12835.53|12835.31|12835.31|0
1639131950000|2021-12-10 10:25:50|12834.9|12834.9|12834.9|12834.9|12834.9|12834.9|12834.9|12834.9|0
1639131970000|2021-12-10 10:26:10|12834.49|12834.49|12834.49|12834.49|12834.49|12834.49|12834.49|12834.49|0
1639131980000|2021-12-10 10:26:20|12834.71|12834.71|12834.71|12834.71|12834.71|12834.71|12834.71|12834.71|0
1639131990000|2021-12-10 10:26:30|12834.49|12834.49|12834.28|12834.28|12834.49|12834.49|12834.28|12834.28|0
1639132000000|2021-12-10 10:26:40|12834.04|12834.04|12833.99|12833.99|12834.16|12834.16|12833.99|12833.99|0
1639132020000|2021-12-10 10:27:00|12833.87|12833.87|12834.99|12834.99|12834.99|12834.99|12833.87|12833.87|0
1639132040000|2021-12-10 10:27:20|12835.99|12835.99|12835.99|12835.99|12835.99|12835.99|12835.99|12835.99|0
1639132070000|2021-12-10 10:27:50|12835.84|12835.84|12835.84|12835.84|12835.84|12835.84|12835.84|12835.84|0
1639132080000|2021-12-10 10:28:00|12835.67|12835.67|12835.67|12835.67|12835.67|12835.67|12835.67|12835.67|0
1639132090000|2021-12-10 10:28:10|12835.5|12835.5|12835.5|12835.5|12835.5|12835.5|12835.5|12835.5|0
1639132150000|2021-12-10 10:29:10|12835.45|12835.45|12835.14|12835.14|12835.45|12835.45|12835.14|12835.14|0
1639132190000|2021-12-10 10:29:50|12834.97|12834.97|12835.68|12835.68|12835.68|12835.68|12834.97|12834.97|0
1639132200000|2021-12-10 10:30:00|12835.32|12835.32|12835.68|12835.68|12835.68|12835.68|12835.32|12835.32|0
1639132210000|2021-12-10 10:30:10|12836.03|12836.03|12837.04|12837.04|12837.04|12837.04|12835.82|12835.82|0
1639132240000|2021-12-10 10:30:40|12837.48|12837.48|12837.31|12837.31|12837.48|12837.48|12837.31|12837.31|0
1639132250000|2021-12-10 10:30:50|12833.28|12833.28|12832.57|12832.57|12833.28|12833.28|12832.57|12832.57|0
1639132260000|2021-12-10 10:31:00|12832.16|12832.16|12832.16|12832.16|12832.16|12832.16|12832.16|12832.16|0
1639132280000|2021-12-10 10:31:20|12832.32|12832.32|12831.31|12831.31|12832.32|12832.32|12831.31|12831.31|0
1639132330000|2021-12-10 10:32:10|12831.14|12831.14|12831.14|12831.14|12831.14|12831.14|12831.14|12831.14|0
1639132340000|2021-12-10 10:32:20|12830.61|12830.61|12829.79|12829.79|12830.61|12830.61|12829.79|12829.79|0
1639132350000|2021-12-10 10:32:30|12830.2|12830.2|12829.98|12829.98|12830.2|12830.2|12829.98|12829.98|0
1639132360000|2021-12-10 10:32:40|12829.47|12829.47|12829.47|12829.47|12829.47|12829.47|12829.47|12829.47|0
1639132370000|2021-12-10 10:32:50|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|0
1639132380000|2021-12-10 10:33:00|12828.56|12828.56|12827.75|12827.75|12828.56|12828.56|12827.75|12827.75|0
1639132390000|2021-12-10 10:33:10|12828.98|12828.98|12832.72|12832.72|12832.72|12832.72|12828.98|12828.98|0
1639132410000|2021-12-10 10:33:30|12832.36|12832.36|12832.36|12832.36|12832.36|12832.36|12832.36|12832.36|0
1639132440000|2021-12-10 10:34:00|12832.31|12832.31|12832.07|12832.07|12832.31|12832.31|12832.07|12832.07|0
1639132450000|2021-12-10 10:34:10|12833.04|12833.04|12833.04|12833.04|12833.04|12833.04|12833.04|12833.04|0
1639132460000|2021-12-10 10:34:20|12831.81|12831.81|12831.92|12831.92|12831.92|12831.92|12831.68|12831.68|0
1639132480000|2021-12-10 10:34:40|12831.8|12831.8|12831.8|12831.8|12831.8|12831.8|12831.8|12831.8|0
1639132490000|2021-12-10 10:34:50|12831.63|12831.63|12831.62|12831.62|12831.85|12831.85|12831.51|12831.51|0
1639132510000|2021-12-10 10:35:10|12831.79|12831.79|12831.97|12831.97|12831.97|12831.97|12831.79|12831.79|0
1639132520000|2021-12-10 10:35:20|12832.08|12832.08|12831.08|12831.08|12832.08|12832.08|12831.08|12831.08|0
1639132530000|2021-12-10 10:35:30|12830.72|12830.72|12830.72|12830.72|12830.72|12830.72|12830.72|12830.72|0
1639132580000|2021-12-10 10:36:20|12831.73|12831.73|12831.73|12831.73|12831.73|12831.73|12831.73|12831.73|0
1639132590000|2021-12-10 10:36:30|12830.72|12830.72|12829.36|12829.36|12830.72|12830.72|12829.36|12829.36|0
1639132600000|2021-12-10 10:36:40|12829.23|12829.23|12829.23|12829.23|12829.23|12829.23|12829.23|12829.23|0
1639132610000|2021-12-10 10:36:50|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|0
1639132680000|2021-12-10 10:38:00|12829.63|12829.63|12829.63|12829.63|12829.63|12829.63|12829.63|12829.63|0
1639132690000|2021-12-10 10:38:10|12829.75|12829.75|12829.75|12829.75|12829.75|12829.75|12829.75|12829.75|0
1639132700000|2021-12-10 10:38:20|12829.34|12829.34|12828.88|12828.88|12829.34|12829.34|12828.88|12828.88|0
1639132730000|2021-12-10 10:38:50|12829.29|12829.29|12829.29|12829.29|12829.29|12829.29|12829.29|12829.29|0
1639132740000|2021-12-10 10:39:00|12830.3|12830.3|12830.3|12830.3|12830.3|12830.3|12830.3|12830.3|0
1639132770000|2021-12-10 10:39:30|12830.4|12830.4|12830.4|12830.4|12830.4|12830.4|12830.4|12830.4|0
1639132790000|2021-12-10 10:39:50|12830.21|12830.21|12827.48|12827.48|12830.21|12830.21|12827.48|12827.48|0
1639132810000|2021-12-10 10:40:10|12827.32|12827.32|12827.32|12827.32|12827.32|12827.32|12827.32|12827.32|0
1639132830000|2021-12-10 10:40:30|12825.48|12825.48|12825.97|12825.97|12826.48|12826.48|12825.48|12825.48|0
1639132860000|2021-12-10 10:41:00|12826.18|12826.18|12826.18|12826.18|12826.18|12826.18|12826.18|12826.18|0
1639132870000|2021-12-10 10:41:10|12826.23|12826.23|12826.23|12826.23|12826.23|12826.23|12826.23|12826.23|0
1639132880000|2021-12-10 10:41:20|12826.59|12826.59|12826.59|12826.59|12826.59|12826.59|12826.59|12826.59|0
1639132910000|2021-12-10 10:41:50|12826.77|12826.77|12826.77|12826.77|12826.77|12826.77|12826.77|12826.77|0
1639132920000|2021-12-10 10:42:00|12827.29|12827.29|12827.29|12827.29|12827.29|12827.29|12827.29|12827.29|0
1639132950000|2021-12-10 10:42:30|12827.1|12827.1|12827.1|12827.1|12827.1|12827.1|12827.1|12827.1|0
1639132960000|2021-12-10 10:42:40|12827.46|12827.46|12827.46|12827.46|12827.46|12827.46|12827.46|12827.46|0
1639132970000|2021-12-10 10:42:50|12828.69|12828.69|12829.21|12829.21|12829.21|12829.21|12828.69|12828.69|0
1639133000000|2021-12-10 10:43:20|12828.85|12828.85|12828.85|12828.85|12828.85|12828.85|12828.85|12828.85|0
1639133020000|2021-12-10 10:43:40|12829.07|12829.07|12828.9|12828.9|12829.07|12829.07|12828.9|12828.9|0
1639133030000|2021-12-10 10:43:50|12829.17|12829.17|12829.05|12829.05|12829.17|12829.17|12828.99|12828.99|0
1639133120000|2021-12-10 10:45:20|12828.78|12828.78|12828.78|12828.78|12828.78|12828.78|12828.78|12828.78|0
1639133130000|2021-12-10 10:45:30|12828.51|12828.51|12828.51|12828.51|12828.51|12828.51|12828.51|12828.51|0
1639133140000|2021-12-10 10:45:40|12829.05|12829.05|12829.05|12829.05|12829.05|12829.05|12829.05|12829.05|0
1639133180000|2021-12-10 10:46:20|12828.04|12828.04|12828.04|12828.04|12828.04|12828.04|12828.04|12828.04|0
1639133190000|2021-12-10 10:46:30|12827.57|12827.57|12827.69|12827.69|12827.92|12827.92|12827.57|12827.57|0
1639133220000|2021-12-10 10:47:00|12828.04|12828.04|12828.04|12828.04|12828.04|12828.04|12828.04|12828.04|0
1639133230000|2021-12-10 10:47:10|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|0
1639133240000|2021-12-10 10:47:20|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|12827.85|0
1639133260000|2021-12-10 10:47:40|12827.69|12827.69|12826.46|12826.46|12827.69|12827.69|12826.46|12826.46|0
1639133280000|2021-12-10 10:48:00|12826.41|12826.41|12826.69|12826.69|12826.69|12826.69|12826.41|12826.41|0
1639133320000|2021-12-10 10:48:40|12826.83|12826.83|12826.94|12826.94|12826.94|12826.94|12826.83|12826.83|0
1639133330000|2021-12-10 10:48:50|12827.16|12827.16|12826.94|12826.94|12827.16|12827.16|12826.94|12826.94|0
1639133350000|2021-12-10 10:49:10|12827.07|12827.07|12826.92|12826.92|12827.07|12827.07|12826.92|12826.92|0
1639133360000|2021-12-10 10:49:20|12826.94|12826.94|12826.94|12826.94|12826.94|12826.94|12826.94|12826.94|0
1639133380000|2021-12-10 10:49:40|12827.16|12827.16|12827.33|12827.33|12827.33|12827.33|12827.16|12827.16|0
1639133400000|2021-12-10 10:50:00|12826.68|12826.68|12827.15|12827.15|12827.15|12827.15|12826.68|12826.68|0
1639133410000|2021-12-10 10:50:10|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|0
1639133420000|2021-12-10 10:50:20|12825.73|12825.73|12825.73|12825.73|12825.73|12825.73|12825.73|12825.73|0
1639133430000|2021-12-10 10:50:30|12825.89|12825.89|12825.89|12825.89|12825.89|12825.89|12825.89|12825.89|0
1639133440000|2021-12-10 10:50:40|12825.54|12825.54|12825.54|12825.54|12825.54|12825.54|12825.54|12825.54|0
1639133450000|2021-12-10 10:50:50|12825.7|12825.7|12825.7|12825.7|12825.7|12825.7|12825.7|12825.7|0
1639133490000|2021-12-10 10:51:30|12826.1|12826.1|12824.09|12824.09|12826.1|12826.1|12824.09|12824.09|0
1639133500000|2021-12-10 10:51:40|12824.24|12824.24|12824.28|12824.28|12824.28|12824.28|12824.09|12824.09|0
1639133550000|2021-12-10 10:52:30|12823.87|12823.87|12823.87|12823.87|12823.87|12823.87|12823.87|12823.87|0
1639133560000|2021-12-10 10:52:40|12824.33|12824.33|12824.33|12824.33|12824.33|12824.33|12824.33|12824.33|0
1639133570000|2021-12-10 10:52:50|12825.33|12825.33|12825.33|12825.33|12825.33|12825.33|12825.33|12825.33|0
1639133590000|2021-12-10 10:53:10|12825.55|12825.55|12825.55|12825.55|12825.55|12825.55|12825.55|12825.55|0
1639133600000|2021-12-10 10:53:20|12826.78|12826.78|12826.78|12826.78|12826.78|12826.78|12826.78|12826.78|0
1639133620000|2021-12-10 10:53:40|12825.55|12825.55|12826.54|12826.54|12826.54|12826.54|12825.31|12825.31|0
1639133630000|2021-12-10 10:53:50|12826.8|12826.8|12826.8|12826.8|12826.8|12826.8|12826.8|12826.8|0
1639133640000|2021-12-10 10:54:00|12828.03|12828.03|12828.03|12828.03|12828.03|12828.03|12828.03|12828.03|0
1639133650000|2021-12-10 10:54:10|12828.08|12828.08|12827.77|12827.77|12828.08|12828.08|12827.77|12827.77|0
1639133710000|2021-12-10 10:55:10|12827.94|12827.94|12828.15|12828.15|12828.15|12828.15|12827.94|12827.94|0
1639133720000|2021-12-10 10:55:20|12827.8|12827.8|12827.34|12827.34|12827.8|12827.8|12827.34|12827.34|0
1639133730000|2021-12-10 10:55:30|12827.29|12827.29|12827.19|12827.19|12827.29|12827.29|12827.19|12827.19|0
1639133760000|2021-12-10 10:56:00|12827.4|12827.4|12827.95|12827.95|12827.95|12827.95|12827.19|12827.19|0
1639133790000|2021-12-10 10:56:30|12827.72|12827.72|12827.72|12827.72|12827.72|12827.72|12827.72|12827.72|0
1639133820000|2021-12-10 10:57:00|12827.93|12827.93|12828.15|12828.15|12828.15|12828.15|12827.93|12827.93|0
1639133880000|2021-12-10 10:58:00|12829.38|12829.38|12830.8|12830.8|12830.8|12830.8|12828.78|12828.78|0
1639133930000|2021-12-10 10:58:50|12830.9|12830.9|12830.9|12830.9|12830.9|12830.9|12830.9|12830.9|0
1639133940000|2021-12-10 10:59:00|12830.98|12830.98|12831.96|12831.96|12831.96|12831.96|12830.9|12830.9|0
1639133950000|2021-12-10 10:59:10|12829.95|12829.95|12829.95|12829.95|12829.95|12829.95|12829.95|12829.95|0
1639133970000|2021-12-10 10:59:30|12830.96|12830.96|12830.96|12830.96|12830.96|12830.96|12830.96|12830.96|0
1639133990000|2021-12-10 10:59:50|12831.01|12831.01|12830.92|12830.92|12831.01|12831.01|12830.92|12830.92|0
1639134000000|2021-12-10 11:00:00|12831.14|12831.14|12831.55|12831.55|12831.55|12831.55|12831.14|12831.14|0
1639134010000|2021-12-10 11:00:10|12832.26|12832.26|12832.26|12832.26|12832.26|12832.26|12832.26|12832.26|0
1639134020000|2021-12-10 11:00:20|12832.24|12832.24|12832.24|12832.24|12832.24|12832.24|12832.24|12832.24|0
1639134040000|2021-12-10 11:00:40|12833.47|12833.47|12835.65|12835.65|12835.65|12835.65|12833.47|12833.47|0
1639134050000|2021-12-10 11:00:50|12835.42|12835.42|12835.65|12835.65|12835.65|12835.65|12835.42|12835.42|0
1639134060000|2021-12-10 11:01:00|12835.92|12835.92|12836.72|12836.72|12836.72|12836.72|12835.92|12835.92|0
1639134070000|2021-12-10 11:01:10|12836.88|12836.88|12836.88|12836.88|12836.88|12836.88|12836.88|12836.88|0
1639134080000|2021-12-10 11:01:20|12835.65|12835.65|12835.65|12835.65|12835.65|12835.65|12835.65|12835.65|0
1639134090000|2021-12-10 11:01:30|12835.87|12835.87|12836.09|12836.09|12836.09|12836.09|12835.87|12835.87|0
1639134110000|2021-12-10 11:01:50|12836|12836|12836|12836|12836|12836|12836|12836|0
1639134120000|2021-12-10 11:02:00|12835.64|12835.64|12835.64|12835.64|12835.64|12835.64|12835.64|12835.64|0
1639134130000|2021-12-10 11:02:10|12835.8|12835.8|12834.73|12834.73|12835.8|12835.8|12834.73|12834.73|0
1639134150000|2021-12-10 11:02:30|12834.93|12834.93|12834.62|12834.62|12834.93|12834.93|12834.62|12834.62|0
1639134170000|2021-12-10 11:02:50|12834.35|12834.35|12834.35|12834.35|12834.35|12834.35|12834.35|12834.35|0
1639134190000|2021-12-10 11:03:10|12834.14|12834.14|12834.14|12834.14|12834.14|12834.14|12834.14|12834.14|0
1639134200000|2021-12-10 11:03:20|12833.78|12833.78|12833.78|12833.78|12833.78|12833.78|12833.78|12833.78|0
1639134210000|2021-12-10 11:03:30|12833.35|12833.35|12833.35|12833.35|12833.35|12833.35|12833.35|12833.35|0
1639134220000|2021-12-10 11:03:40|12832.99|12832.99|12832.64|12832.64|12832.99|12832.99|12832.64|12832.64|0
1639134230000|2021-12-10 11:03:50|12832.28|12832.28|12832.28|12832.28|12832.28|12832.28|12832.28|12832.28|0
1639134240000|2021-12-10 11:04:00|12831.05|12831.05|12831.05|12831.05|12831.05|12831.05|12831.05|12831.05|0
1639134250000|2021-12-10 11:04:10|12831.41|12831.41|12831.41|12831.41|12831.41|12831.41|12830.7|12830.7|0
1639134270000|2021-12-10 11:04:30|12832.41|12832.41|12832.41|12832.41|12832.41|12832.41|12832.41|12832.41|0
1639134280000|2021-12-10 11:04:40|12831.41|12831.41|12830.4|12830.4|12831.41|12831.41|12830.4|12830.4|0
1639134290000|2021-12-10 11:04:50|12829.39|12829.39|12829.39|12829.39|12829.39|12829.39|12829.39|12829.39|0
1639134300000|2021-12-10 11:05:00|12828.99|12828.99|12828.99|12828.99|12828.99|12828.99|12828.99|12828.99|0
1639134310000|2021-12-10 11:05:10|12827.98|12827.98|12825.97|12825.97|12827.98|12827.98|12825.97|12825.97|0
1639134330000|2021-12-10 11:05:30|12825.76|12825.76|12824.67|12824.67|12825.76|12825.76|12824.67|12824.67|0
1639134340000|2021-12-10 11:05:40|12823.96|12823.96|12823.96|12823.96|12823.96|12823.96|12823.96|12823.96|0
1639134350000|2021-12-10 11:05:50|12823.79|12823.79|12824.59|12824.59|12824.59|12824.59|12823.59|12823.59|0
1639134360000|2021-12-10 11:06:00|12826.6|12826.6|12827.61|12827.61|12827.61|12827.61|12826.6|12826.6|0
1639134370000|2021-12-10 11:06:10|12827.4|12827.4|12827.34|12827.34|12827.4|12827.4|12827.34|12827.34|0
1639134390000|2021-12-10 11:06:30|12827.17|12827.17|12827.17|12827.17|12827.17|12827.17|12827.17|12827.17|0
1639134410000|2021-12-10 11:06:50|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|12827.69|0
1639134420000|2021-12-10 11:07:00|12828.34|12828.34|12830.35|12830.35|12830.35|12830.35|12828.34|12828.34|0
1639134430000|2021-12-10 11:07:10|12830.52|12830.52|12834.49|12834.49|12834.49|12834.49|12830.52|12830.52|0
1639134450000|2021-12-10 11:07:30|12834.73|12834.73|12834.73|12834.73|12834.73|12834.73|12834.73|12834.73|0
1639134470000|2021-12-10 11:07:50|12834.86|12834.86|12834.86|12834.86|12834.86|12834.86|12834.86|12834.86|0
1639134510000|2021-12-10 11:08:30|12835.02|12835.02|12835.02|12835.02|12835.02|12835.02|12835.02|12835.02|0
1639134520000|2021-12-10 11:08:40|12835.18|12835.18|12835.18|12835.18|12835.18|12835.18|12835.18|12835.18|0
1639134530000|2021-12-10 11:08:50|12835.35|12835.35|12835.1|12835.1|12835.56|12835.56|12835.1|12835.1|0
1639134570000|2021-12-10 11:09:30|12835.27|12835.27|12835.27|12835.27|12835.27|12835.27|12835.27|12835.27|0
1639134590000|2021-12-10 11:09:50|12835.61|12835.61|12835.61|12835.61|12835.61|12835.61|12835.61|12835.61|0
1639134610000|2021-12-10 11:10:10|12835.85|12835.85|12837.51|12837.51|12837.51|12837.51|12835.5|12835.5|0
1639134620000|2021-12-10 11:10:20|12837.15|12837.15|12837.1|12837.1|12837.15|12837.15|12837.08|12837.08|0
1639134660000|2021-12-10 11:11:00|12836.09|12836.09|12836.09|12836.09|12836.09|12836.09|12836.09|12836.09|0
1639134690000|2021-12-10 11:11:30|12836.31|12836.31|12836.52|12836.52|12836.52|12836.52|12836.31|12836.31|0
1639134700000|2021-12-10 11:11:40|12836.31|12836.31|12836.09|12836.09|12836.31|12836.31|12836.09|12836.09|0
1639134720000|2021-12-10 11:12:00|12836.26|12836.26|12834.67|12834.67|12836.26|12836.26|12834.67|12834.67|0
1639134730000|2021-12-10 11:12:10|12834.32|12834.32|12834.1|12834.1|12834.32|12834.32|12834.1|12834.1|0
1639134740000|2021-12-10 11:12:20|12834.32|12834.32|12833.69|12833.69|12834.32|12834.32|12833.69|12833.69|0
1639134750000|2021-12-10 11:12:30|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|0
1639134770000|2021-12-10 11:12:50|12832.33|12832.33|12832.33|12832.33|12832.33|12832.33|12832.33|12832.33|0
1639134800000|2021-12-10 11:13:20|12833.04|12833.04|12833.4|12833.4|12833.4|12833.4|12833.04|12833.04|0
1639134810000|2021-12-10 11:13:30|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|0
1639134830000|2021-12-10 11:13:50|12832.94|12832.94|12832.96|12832.96|12832.96|12832.96|12832.94|12832.94|0
1639134850000|2021-12-10 11:14:10|12831.73|12831.73|12831.73|12831.73|12831.73|12831.73|12831.73|12831.73|0
1639134870000|2021-12-10 11:14:30|12831.89|12831.89|12832|12832|12832|12832|12831.89|12831.89|0
1639134880000|2021-12-10 11:14:40|12833.01|12833.01|12833.01|12833.01|12833.01|12833.01|12833.01|12833.01|0
1639134910000|2021-12-10 11:15:10|12832.93|12832.93|12832.93|12832.93|12832.93|12832.93|12832.93|12832.93|0
1639134920000|2021-12-10 11:15:20|12832.71|12832.71|12832.71|12832.71|12832.71|12832.71|12832.71|12832.71|0
1639134940000|2021-12-10 11:15:40|12833.07|12833.07|12833.07|12833.07|12833.07|12833.07|12833.07|12833.07|0
1639134950000|2021-12-10 11:15:50|12833.02|12833.02|12833.02|12833.02|12833.02|12833.02|12833.02|12833.02|0
1639134960000|2021-12-10 11:16:00|12832.78|12832.78|12832.78|12832.78|12832.78|12832.78|12832.78|12832.78|0
1639134970000|2021-12-10 11:16:10|12832.57|12832.57|12832.57|12832.57|12832.57|12832.57|12832.57|12832.57|0
1639134980000|2021-12-10 11:16:20|12832.78|12832.78|12832.57|12832.57|12832.78|12832.78|12832.57|12832.57|0
1639134990000|2021-12-10 11:16:30|12832.62|12832.62|12832.62|12832.62|12832.62|12832.62|12832.62|12832.62|0
1639135000000|2021-12-10 11:16:40|12832.49|12832.49|12832.6|12832.6|12832.6|12832.6|12832.49|12832.49|0
1639135020000|2021-12-10 11:17:00|12833.03|12833.03|12833.03|12833.03|12833.03|12833.03|12833.03|12833.03|0
1639135030000|2021-12-10 11:17:10|12832.68|12832.68|12832.03|12832.03|12832.68|12832.68|12832.03|12832.03|0
1639135040000|2021-12-10 11:17:20|12831.98|12831.98|12833.04|12833.04|12833.04|12833.04|12831.98|12831.98|0
1639135050000|2021-12-10 11:17:30|12832.69|12832.69|12831.9|12831.9|12832.69|12832.69|12831.9|12831.9|0
1639135060000|2021-12-10 11:17:40|12831.66|12831.66|12831.66|12831.66|12831.66|12831.66|12831.66|12831.66|0
1639135070000|2021-12-10 11:17:50|12831.43|12831.43|12831.43|12831.43|12831.43|12831.43|12831.43|12831.43|0
1639135080000|2021-12-10 11:18:00|12831.35|12831.35|12830.26|12830.26|12831.35|12831.35|12830.26|12830.26|0
1639135090000|2021-12-10 11:18:10|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|0
1639135100000|2021-12-10 11:18:20|12830.97|12830.97|12831.33|12831.33|12831.33|12831.33|12830.97|12830.97|0
1639135110000|2021-12-10 11:18:30|12831.59|12831.59|12831.59|12831.59|12831.59|12831.59|12831.59|12831.59|0
1639135120000|2021-12-10 11:18:40|12831.42|12831.42|12831.78|12831.78|12831.78|12831.78|12831.42|12831.42|0
1639135130000|2021-12-10 11:18:50|12834.79|12834.79|12834.79|12834.79|12834.79|12834.79|12834.79|12834.79|0
1639135140000|2021-12-10 11:19:00|12834.98|12834.98|12834.98|12834.98|12834.98|12834.98|12834.98|12834.98|0
1639135170000|2021-12-10 11:19:30|12834.81|12834.81|12834.47|12834.47|12834.81|12834.81|12834.47|12834.47|0
1639135200000|2021-12-10 11:20:00|12834.12|12834.12|12833.9|12833.9|12834.12|12834.12|12833.9|12833.9|0
1639135210000|2021-12-10 11:20:10|12833.55|12833.55|12833.06|12833.06|12833.55|12833.55|12833.06|12833.06|0
1639135220000|2021-12-10 11:20:20|12832.06|12832.06|12830.83|12830.83|12832.06|12832.06|12830.83|12830.83|0
1639135230000|2021-12-10 11:20:30|12830.61|12830.61|12830.61|12830.61|12830.61|12830.61|12830.61|12830.61|0
1639135320000|2021-12-10 11:22:00|12830.52|12830.52|12830.52|12830.52|12830.52|12830.52|12830.52|12830.52|0
1639135330000|2021-12-10 11:22:10|12830.48|12830.48|12830.48|12830.48|12830.48|12830.48|12830.48|12830.48|0
1639135340000|2021-12-10 11:22:20|12830.22|12830.22|12830.22|12830.22|12830.22|12830.22|12830.22|12830.22|0
1639135350000|2021-12-10 11:22:30|12830.03|12830.03|12830.03|12830.03|12830.03|12830.03|12830.03|12830.03|0
1639135380000|2021-12-10 11:23:00|12830.25|12830.25|12830.46|12830.46|12830.46|12830.46|12830.25|12830.25|0
1639135410000|2021-12-10 11:23:30|12830.25|12830.25|12830.25|12830.25|12830.25|12830.25|12830.25|12830.25|0
1639135420000|2021-12-10 11:23:40|12830.09|12830.09|12830.09|12830.09|12830.09|12830.09|12830.09|12830.09|0
1639135460000|2021-12-10 11:24:20|12829.74|12829.74|12829.97|12829.97|12829.97|12829.97|12829.74|12829.74|0
1639135580000|2021-12-10 11:26:20|12828.97|12828.97|12827.73|12827.73|12828.97|12828.97|12827.73|12827.73|0
1639135590000|2021-12-10 11:26:30|12827.52|12827.52|12826.93|12826.93|12827.52|12827.52|12826.93|12826.93|0
1639135600000|2021-12-10 11:26:40|12827.29|12827.29|12827.29|12827.29|12827.29|12827.29|12827.29|12827.29|0
1639135610000|2021-12-10 11:26:50|12827.64|12827.64|12827.64|12827.64|12827.64|12827.64|12827.64|12827.64|0
1639135630000|2021-12-10 11:27:10|12826.88|12826.88|12826.88|12826.88|12826.88|12826.88|12826.88|12826.88|0
1639135640000|2021-12-10 11:27:20|12826.66|12826.66|12826.66|12826.66|12826.66|12826.66|12826.66|12826.66|0
1639135650000|2021-12-10 11:27:30|12826.74|12826.74|12826.96|12826.96|12826.96|12826.96|12826.74|12826.74|0
1639135660000|2021-12-10 11:27:40|12826.6|12826.6|12826.84|12826.84|12826.84|12826.84|12826.6|12826.6|0
1639135670000|2021-12-10 11:27:50|12826.62|12826.62|12826.62|12826.62|12826.62|12826.62|12826.62|12826.62|0
1639135690000|2021-12-10 11:28:10|12826.79|12826.79|12826.79|12826.79|12826.79|12826.79|12826.79|12826.79|0
1639135700000|2021-12-10 11:28:20|12829.25|12829.25|12829.37|12829.37|12829.37|12829.37|12829.25|12829.25|0
1639135710000|2021-12-10 11:28:30|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|12829.42|0
1639135720000|2021-12-10 11:28:40|12828.19|12828.19|12828.19|12828.19|12828.19|12828.19|12828.19|12828.19|0
1639135740000|2021-12-10 11:29:00|12828.14|12828.14|12828.14|12828.14|12828.14|12828.14|12828.14|12828.14|0
1639135760000|2021-12-10 11:29:20|12828.25|12828.25|12829.21|12829.21|12829.21|12829.21|12828.2|12828.2|0
1639135770000|2021-12-10 11:29:30|12829.13|12829.13|12828.12|12828.12|12829.13|12829.13|12828.12|12828.12|0
1639135780000|2021-12-10 11:29:40|12828.34|12828.34|12828.5|12828.5|12828.5|12828.5|12828.34|12828.34|0
1639135800000|2021-12-10 11:30:00|12827.27|12827.27|12827.44|12827.44|12827.44|12827.44|12827.27|12827.27|0
1639135820000|2021-12-10 11:30:20|12825.72|12825.72|12825.72|12825.72|12825.72|12825.72|12825.72|12825.72|0
1639135840000|2021-12-10 11:30:40|12825.37|12825.37|12825.37|12825.37|12825.37|12825.37|12825.37|12825.37|0
1639135890000|2021-12-10 11:31:30|12824.96|12824.96|12824.96|12824.96|12824.96|12824.96|12824.96|12824.96|0
1639135900000|2021-12-10 11:31:40|12824.55|12824.55|12820.75|12820.75|12824.55|12824.55|12820.75|12820.75|0
1639135930000|2021-12-10 11:32:10|12821.11|12821.11|12820.75|12820.75|12821.11|12821.11|12820.75|12820.75|0
1639135940000|2021-12-10 11:32:20|12820.51|12820.51|12820.51|12820.51|12820.51|12820.51|12820.51|12820.51|0
1639135950000|2021-12-10 11:32:30|12820.87|12820.87|12820.87|12820.87|12820.87|12820.87|12820.87|12820.87|0
1639135970000|2021-12-10 11:32:50|12821.3|12821.3|12821.15|12821.15|12821.3|12821.3|12821.15|12821.15|0
1639135980000|2021-12-10 11:33:00|12819.91|12819.91|12819.91|12819.91|12819.91|12819.91|12819.91|12819.91|0
1639136010000|2021-12-10 11:33:30|12820.68|12820.68|12820.68|12820.68|12820.68|12820.68|12820.68|12820.68|0
1639136030000|2021-12-10 11:33:50|12820.8|12820.8|12820.8|12820.8|12820.8|12820.8|12820.8|12820.8|0
1639136040000|2021-12-10 11:34:00|12821.23|12821.23|12821.44|12821.44|12821.44|12821.44|12821.23|12821.23|0
1639136050000|2021-12-10 11:34:10|12821.96|12821.96|12821.96|12821.96|12821.96|12821.96|12821.96|12821.96|0
1639136060000|2021-12-10 11:34:20|12822.23|12822.23|12822.23|12822.23|12822.23|12822.23|12822.23|12822.23|0
1639136070000|2021-12-10 11:34:30|12821.87|12821.87|12821.87|12821.87|12821.87|12821.87|12821.87|12821.87|0
1639136090000|2021-12-10 11:34:50|12821.67|12821.67|12822.2|12822.2|12822.2|12822.2|12821.67|12821.67|0
1639136100000|2021-12-10 11:35:00|12822.32|12822.32|12822.32|12822.32|12822.32|12822.32|12822.32|12822.32|0
1639136110000|2021-12-10 11:35:10|12821.91|12821.91|12823.32|12823.32|12823.32|12823.32|12821.91|12821.91|0
1639136120000|2021-12-10 11:35:20|12823.37|12823.37|12823.53|12823.53|12823.53|12823.53|12823.37|12823.37|0
1639136130000|2021-12-10 11:35:30|12824.76|12824.76|12824.76|12824.76|12824.76|12824.76|12824.76|12824.76|0
1639136150000|2021-12-10 11:35:50|12823.53|12823.53|12823.53|12823.53|12823.53|12823.53|12823.53|12823.53|0
1639136170000|2021-12-10 11:36:10|12822.88|12822.88|12822.88|12822.88|12822.88|12822.88|12822.88|12822.88|0
1639136180000|2021-12-10 11:36:20|12822.64|12822.64|12823.7|12823.7|12823.75|12823.75|12822.53|12822.53|0
1639136200000|2021-12-10 11:36:40|12823.92|12823.92|12823.92|12823.92|12823.92|12823.92|12823.92|12823.92|0
1639136220000|2021-12-10 11:37:00|12823.82|12823.82|12823.82|12823.82|12823.82|12823.82|12823.82|12823.82|0
1639136230000|2021-12-10 11:37:10|12823.98|12823.98|12823.9|12823.9|12823.98|12823.98|12823.9|12823.9|0
1639136240000|2021-12-10 11:37:20|12824.13|12824.13|12824.13|12824.13|12824.13|12824.13|12824.13|12824.13|0
1639136270000|2021-12-10 11:37:50|12824.25|12824.25|12824.25|12824.25|12824.25|12824.25|12824.25|12824.25|0
1639136330000|2021-12-10 11:38:50|12824.6|12824.6|12825.31|12825.31|12825.31|12825.31|12824.6|12824.6|0
1639136340000|2021-12-10 11:39:00|12825.67|12825.67|12827.68|12827.68|12827.68|12827.68|12825.67|12825.67|0
1639136350000|2021-12-10 11:39:10|12827.89|12827.89|12827.89|12827.89|12827.89|12827.89|12827.89|12827.89|0
1639136360000|2021-12-10 11:39:20|12828.9|12828.9|12828.9|12828.9|12828.9|12828.9|12828.9|12828.9|0
1639136370000|2021-12-10 11:39:30|12828.67|12828.67|12828.82|12828.82|12828.82|12828.82|12828.67|12828.67|0
1639136380000|2021-12-10 11:39:40|12829.06|12829.06|12829.06|12829.06|12829.06|12829.06|12829.06|12829.06|0
1639136390000|2021-12-10 11:39:50|12829.21|12829.21|12827.2|12827.2|12829.21|12829.21|12827.2|12827.2|0
1639136420000|2021-12-10 11:40:20|12829.21|12829.21|12829.21|12829.21|12829.21|12829.21|12829.21|12829.21|0
1639136430000|2021-12-10 11:40:30|12829.57|12829.57|12830.16|12830.16|12830.16|12830.16|12829.45|12829.45|0
1639136440000|2021-12-10 11:40:40|12828.74|12828.74|12828.74|12828.74|12828.74|12828.74|12828.74|12828.74|0
1639136450000|2021-12-10 11:40:50|12829.09|12829.09|12829.09|12829.09|12829.09|12829.09|12829.09|12829.09|0
1639136460000|2021-12-10 11:41:00|12828.09|12828.09|12828.09|12828.09|12828.09|12828.09|12828.09|12828.09|0
1639136470000|2021-12-10 11:41:10|12828.91|12828.91|12829.01|12829.01|12829.01|12829.01|12828.5|12828.5|0
1639136480000|2021-12-10 11:41:20|12828|12828|12827.65|12827.65|12828|12828|12827.65|12827.65|0
1639136510000|2021-12-10 11:41:50|12827.78|12827.78|12827.78|12827.78|12827.78|12827.78|12827.78|12827.78|0
1639136540000|2021-12-10 11:42:20|12827.88|12827.88|12827.88|12827.88|12827.88|12827.88|12827.88|12827.88|0
1639136550000|2021-12-10 11:42:30|12827.96|12827.96|12828.11|12828.11|12828.11|12828.11|12827.96|12827.96|0
1639136560000|2021-12-10 11:42:40|12831.13|12831.13|12831.18|12831.18|12831.61|12831.61|12831.13|12831.13|0
1639136600000|2021-12-10 11:43:20|12832.24|12832.24|12832.24|12832.24|12832.24|12832.24|12832.24|12832.24|0
1639136610000|2021-12-10 11:43:30|12832.6|12832.6|12832.6|12832.6|12832.6|12832.6|12832.6|12832.6|0
1639136650000|2021-12-10 11:44:10|12832.68|12832.68|12832.68|12832.68|12832.68|12832.68|12832.68|12832.68|0
1639136680000|2021-12-10 11:44:40|12832.79|12832.79|12832.79|12832.79|12832.79|12832.79|12832.79|12832.79|0
1639136720000|2021-12-10 11:45:20|12832.58|12832.58|12832.81|12832.81|12832.81|12832.81|12832.58|12832.58|0
1639136750000|2021-12-10 11:45:50|12832.88|12832.88|12833.89|12833.89|12833.89|12833.89|12832.88|12832.88|0
1639136760000|2021-12-10 11:46:00|12835.12|12835.12|12835.56|12835.56|12835.56|12835.56|12835.12|12835.12|0
1639136770000|2021-12-10 11:46:10|12835.91|12835.91|12835.91|12835.91|12835.91|12835.91|12835.91|12835.91|0
1639136820000|2021-12-10 11:47:00|12835.69|12835.69|12835.69|12835.69|12835.69|12835.69|12835.69|12835.69|0
1639136830000|2021-12-10 11:47:10|12835.58|12835.58|12835.94|12835.94|12835.94|12835.94|12835.58|12835.58|0
1639136850000|2021-12-10 11:47:30|12837.17|12837.17|12837.17|12837.17|12837.17|12837.17|12837.17|12837.17|0
1639136860000|2021-12-10 11:47:40|12837.69|12837.69|12837.69|12837.69|12837.69|12837.69|12837.69|12837.69|0
1639136890000|2021-12-10 11:48:10|12837.92|12837.92|12837.92|12837.92|12837.92|12837.92|12837.92|12837.92|0
1639136910000|2021-12-10 11:48:30|12837.79|12837.79|12837.79|12837.79|12837.79|12837.79|12837.79|12837.79|0
1639136920000|2021-12-10 11:48:40|12838.31|12838.31|12838.39|12838.39|12838.39|12838.39|12838.31|12838.31|0
1639136930000|2021-12-10 11:48:50|12838.56|12838.56|12838.56|12838.56|12838.56|12838.56|12838.56|12838.56|0
1639136940000|2021-12-10 11:49:00|12838.78|12838.78|12838.78|12838.78|12838.78|12838.78|12838.78|12838.78|0
1639136950000|2021-12-10 11:49:10|12839.19|12839.19|12838.97|12838.97|12839.19|12839.19|12838.97|12838.97|0
1639136970000|2021-12-10 11:49:30|12839.05|12839.05|12839.05|12839.05|12839.05|12839.05|12839.05|12839.05|0
1639136980000|2021-12-10 11:49:40|12838.97|12838.97|12838.97|12838.97|12838.97|12838.97|12838.97|12838.97|0
1639136990000|2021-12-10 11:49:50|12839.19|12839.19|12839.19|12839.19|12839.19|12839.19|12839.19|12839.19|0
1639137010000|2021-12-10 11:50:10|12839.06|12839.06|12839.1|12839.1|12839.1|12839.1|12839.06|12839.06|0
1639137030000|2021-12-10 11:50:30|12839.18|12839.18|12840.18|12840.18|12840.18|12840.18|12839.18|12839.18|0
1639137040000|2021-12-10 11:50:40|12842.19|12842.19|12842.19|12842.19|12842.19|12842.19|12842.19|12842.19|0
1639137050000|2021-12-10 11:50:50|12842.35|12842.35|12842.42|12842.42|12842.42|12842.42|12842.18|12842.18|0
1639137060000|2021-12-10 11:51:00|12843.65|12843.65|12843.65|12843.65|12843.65|12843.65|12843.65|12843.65|0
1639137070000|2021-12-10 11:51:10|12843.81|12843.81|12843.97|12843.97|12843.97|12843.97|12843.81|12843.81|0
1639137100000|2021-12-10 11:51:40|12844.32|12844.32|12844.32|12844.32|12844.32|12844.32|12844.32|12844.32|0
1639137120000|2021-12-10 11:52:00|12844.68|12844.68|12844.68|12844.68|12844.68|12844.68|12844.68|12844.68|0
1639137130000|2021-12-10 11:52:10|12843.67|12843.67|12843.62|12843.62|12843.67|12843.67|12843.62|12843.62|0
1639137160000|2021-12-10 11:52:40|12843.55|12843.55|12843.55|12843.55|12843.55|12843.55|12843.55|12843.55|0
1639137180000|2021-12-10 11:53:00|12844.78|12844.78|12844.69|12844.69|12844.78|12844.78|12844.35|12844.35|0
1639137210000|2021-12-10 11:53:30|12843.98|12843.98|12843.98|12843.98|12843.98|12843.98|12843.98|12843.98|0
1639137250000|2021-12-10 11:54:10|12844.39|12844.39|12844.39|12844.39|12844.39|12844.39|12844.39|12844.39|0
1639137260000|2021-12-10 11:54:20|12844.03|12844.03|12844.03|12844.03|12844.03|12844.03|12844.03|12844.03|0
1639137280000|2021-12-10 11:54:40|12843.95|12843.95|12844.19|12844.19|12844.19|12844.19|12843.95|12843.95|0
1639137290000|2021-12-10 11:54:50|12844.24|12844.24|12844.24|12844.24|12844.24|12844.24|12844.24|12844.24|0
1639137310000|2021-12-10 11:55:10|12844.6|12844.6|12844.6|12844.6|12844.6|12844.6|12844.6|12844.6|0
1639137320000|2021-12-10 11:55:20|12844.95|12844.95|12844.95|12844.95|12844.95|12844.95|12844.95|12844.95|0
1639137330000|2021-12-10 11:55:30|12844.71|12844.71|12844.71|12844.71|12844.71|12844.71|12844.71|12844.71|0
1639137340000|2021-12-10 11:55:40|12844.93|12844.93|12845.26|12845.26|12845.26|12845.26|12844.91|12844.91|0
1639137360000|2021-12-10 11:56:00|12845.48|12845.48|12845.48|12845.48|12845.48|12845.48|12845.48|12845.48|0
1639137370000|2021-12-10 11:56:10|12845.12|12845.12|12844.98|12844.98|12845.12|12845.12|12844.77|12844.77|0
1639137430000|2021-12-10 11:57:10|12845.34|12845.34|12845.34|12845.34|12845.34|12845.34|12845.34|12845.34|0
1639137450000|2021-12-10 11:57:30|12844.52|12844.52|12844.52|12844.52|12844.52|12844.52|12844.52|12844.52|0
1639137470000|2021-12-10 11:57:50|12844.95|12844.95|12844.95|12844.95|12844.95|12844.95|12844.95|12844.95|0
1639137520000|2021-12-10 11:58:40|12845.22|12845.22|12845.48|12845.48|12845.48|12845.48|12845.22|12845.22|0
1639137530000|2021-12-10 11:58:50|12845.22|12845.22|12845.22|12845.22|12845.22|12845.22|12845.22|12845.22|0
1639137540000|2021-12-10 11:59:00|12845.37|12845.37|12845.22|12845.22|12845.37|12845.37|12845.22|12845.22|0
1639137550000|2021-12-10 11:59:10|12845|12845|12845|12845|12845|12845|12845|12845|0
1639137560000|2021-12-10 11:59:20|12843.99|12843.99|12843.99|12843.99|12843.99|12843.99|12843.99|12843.99|0
1639137570000|2021-12-10 11:59:30|12843.82|12843.82|12843.82|12843.82|12843.82|12843.82|12843.82|12843.82|0
1639137600000|2021-12-10 12:00:00|12843.47|12843.47|12843.47|12843.47|12843.47|12843.47|12843.47|12843.47|0
1639137610000|2021-12-10 12:00:10|12842.24|12842.24|12842.02|12842.02|12842.24|12842.24|12842.02|12842.02|0
1639137620000|2021-12-10 12:00:20|12841.01|12841.01|12838.55|12838.55|12841.01|12841.01|12838.55|12838.55|0
1639137640000|2021-12-10 12:00:40|12838|12838|12838|12838|12838|12838|12838|12838|0
1639137650000|2021-12-10 12:00:50|12838.31|12838.31|12838.39|12838.39|12838.39|12838.39|12838.31|12838.31|0
1639137660000|2021-12-10 12:01:00|12838.26|12838.26|12838.26|12838.26|12838.26|12838.26|12838.26|12838.26|0
1639137670000|2021-12-10 12:01:10|12837.73|12837.73|12837.92|12837.92|12838.73|12838.73|12837.73|12837.73|0
1639137710000|2021-12-10 12:01:50|12835.9|12835.9|12835.9|12835.9|12835.9|12835.9|12835.9|12835.9|0
1639137720000|2021-12-10 12:02:00|12835.69|12835.69|12834.4|12834.4|12835.69|12835.69|12834.4|12834.4|0
1639137750000|2021-12-10 12:02:30|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|12835.21|0
1639137760000|2021-12-10 12:02:40|12835.37|12835.37|12835.37|12835.37|12835.37|12835.37|12835.37|12835.37|0
1639137780000|2021-12-10 12:03:00|12834.94|12834.94|12834.94|12834.94|12834.94|12834.94|12834.94|12834.94|0
1639137800000|2021-12-10 12:03:20|12834.77|12834.77|12834.77|12834.77|12834.77|12834.77|12834.77|12834.77|0
1639137810000|2021-12-10 12:03:30|12834.98|12834.98|12834.98|12834.98|12834.98|12834.98|12834.98|12834.98|0
1639137820000|2021-12-10 12:03:40|12834.9|12834.9|12835.39|12835.39|12835.39|12835.39|12834.9|12834.9|0
1639137830000|2021-12-10 12:03:50|12834.87|12834.87|12835.03|12835.03|12835.03|12835.03|12834.87|12834.87|0
1639137840000|2021-12-10 12:04:00|12834.82|12834.82|12834.82|12834.82|12834.82|12834.82|12834.82|12834.82|0
1639137850000|2021-12-10 12:04:10|12835.82|12835.82|12835.82|12835.82|12835.82|12835.82|12835.82|12835.82|0
1639137880000|2021-12-10 12:04:40|12835.65|12835.65|12835.65|12835.65|12835.65|12835.65|12835.48|12835.48|0
1639137910000|2021-12-10 12:05:10|12835.34|12835.34|12835.34|12835.34|12835.34|12835.34|12835.34|12835.34|0
1639137920000|2021-12-10 12:05:20|12834.99|12834.99|12834.99|12834.99|12834.99|12834.99|12834.99|12834.99|0
1639137930000|2021-12-10 12:05:30|12834.68|12834.68|12834.68|12834.68|12834.68|12834.68|12834.68|12834.68|0
1639137940000|2021-12-10 12:05:40|12834.27|12834.27|12834.27|12834.27|12834.27|12834.27|12834.27|12834.27|0
1639137960000|2021-12-10 12:06:00|12834.29|12834.29|12834.29|12834.29|12834.29|12834.29|12834.29|12834.29|0
1639137970000|2021-12-10 12:06:10|12833.88|12833.88|12831.87|12831.87|12833.88|12833.88|12831.87|12831.87|0
1639137980000|2021-12-10 12:06:20|12830.63|12830.63|12830.63|12830.63|12830.63|12830.63|12830.63|12830.63|0
1639137990000|2021-12-10 12:06:30|12830.39|12830.39|12830.39|12830.39|12830.39|12830.39|12830.39|12830.39|0
1639138000000|2021-12-10 12:06:40|12829.39|12829.39|12829.39|12829.39|12829.39|12829.39|12829.39|12829.39|0
1639138040000|2021-12-10 12:07:20|12828.87|12828.87|12828.87|12828.87|12828.87|12828.87|12828.87|12828.87|0
1639138060000|2021-12-10 12:07:40|12826.86|12826.86|12826.86|12826.86|12826.86|12826.86|12826.86|12826.86|0
1639138070000|2021-12-10 12:07:50|12825.63|12825.63|12823.36|12823.36|12825.63|12825.63|12823.36|12823.36|0
1639138080000|2021-12-10 12:08:00|12822.13|12822.13|12821.74|12821.74|12822.13|12822.13|12821.74|12821.74|0
1639138090000|2021-12-10 12:08:10|12819.73|12819.73|12819.73|12819.73|12820.74|12820.74|12819.73|12819.73|0
1639138120000|2021-12-10 12:08:40|12819.5|12819.5|12819.38|12819.38|12819.5|12819.5|12819.38|12819.38|0
1639138140000|2021-12-10 12:09:00|12817.37|12817.37|12817.05|12817.05|12817.37|12817.37|12817.05|12817.05|0
1639138150000|2021-12-10 12:09:10|12817.13|12817.13|12817.17|12817.17|12817.17|12817.17|12817.13|12817.13|0
1639138180000|2021-12-10 12:09:40|12816.9|12816.9|12816.9|12816.9|12816.9|12816.9|12816.9|12816.9|0
1639138190000|2021-12-10 12:09:50|12815.9|12815.9|12815.93|12815.93|12816.19|12816.19|12815.19|12815.19|0
1639138200000|2021-12-10 12:10:00|12817.94|12817.94|12817.94|12817.94|12817.94|12817.94|12817.94|12817.94|0
1639138210000|2021-12-10 12:10:10|12819.95|12819.95|12819.95|12819.95|12819.95|12819.95|12819.73|12819.73|0
1639138250000|2021-12-10 12:10:50|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|12820.08|0
1639138260000|2021-12-10 12:11:00|12821.08|12821.08|12821.08|12821.08|12821.08|12821.08|12821.08|12821.08|0
1639138270000|2021-12-10 12:11:10|12819.07|12819.07|12819.07|12819.07|12819.07|12819.07|12819.07|12819.07|0
1639138290000|2021-12-10 12:11:30|12818.72|12818.72|12818.72|12818.72|12818.72|12818.72|12818.72|12818.72|0
1639138300000|2021-12-10 12:11:40|12819.07|12819.07|12819.29|12819.29|12819.29|12819.29|12819.07|12819.07|0
1639138320000|2021-12-10 12:12:00|12819.64|12819.64|12818.41|12818.41|12819.64|12819.64|12818.41|12818.41|0
1639138340000|2021-12-10 12:12:20|12818.85|12818.85|12818.85|12818.85|12818.85|12818.85|12818.85|12818.85|0
1639138350000|2021-12-10 12:12:30|12818.61|12818.61|12818.61|12818.61|12818.61|12818.61|12818.61|12818.61|0
1639138360000|2021-12-10 12:12:40|12819.61|12819.61|12819.61|12819.61|12819.61|12819.61|12819.61|12819.61|0
1639138370000|2021-12-10 12:12:50|12819.2|12819.2|12818.2|12818.2|12819.2|12819.2|12818.2|12818.2|0
1639138380000|2021-12-10 12:13:00|12817.19|12817.19|12817.19|12817.19|12817.19|12817.19|12817.19|12817.19|0
1639138390000|2021-12-10 12:13:10|12818.01|12818.01|12819.02|12819.02|12819.02|12819.02|12818.01|12818.01|0
1639138400000|2021-12-10 12:13:20|12818.67|12818.67|12818.67|12818.67|12818.67|12818.67|12818.67|12818.67|0
1639138440000|2021-12-10 12:14:00|12818.88|12818.88|12817.35|12817.35|12818.88|12818.88|12817.13|12817.13|0
1639138460000|2021-12-10 12:14:20|12817.27|12817.27|12817.7|12817.7|12817.7|12817.7|12817.27|12817.27|0
1639138480000|2021-12-10 12:14:40|12817.82|12817.82|12815.8|12815.8|12817.82|12817.82|12815.8|12815.8|0
1639138500000|2021-12-10 12:15:00|12815.67|12815.67|12814.67|12814.67|12815.67|12815.67|12814.67|12814.67|0
1639138520000|2021-12-10 12:15:20|12813.88|12813.88|12813.88|12813.88|12813.88|12813.88|12813.88|12813.88|0
1639138530000|2021-12-10 12:15:30|12812.65|12812.65|12813.52|12813.52|12813.65|12813.65|12812.65|12812.65|0
1639138540000|2021-12-10 12:15:40|12813.88|12813.88|12814.01|12814.01|12814.01|12814.01|12813.88|12813.88|0
1639138580000|2021-12-10 12:16:20|12814.42|12814.42|12814.42|12814.42|12814.42|12814.42|12814.42|12814.42|0
1639138590000|2021-12-10 12:16:30|12814.2|12814.2|12812.84|12812.84|12814.2|12814.2|12812.84|12812.84|0
1639138600000|2021-12-10 12:16:40|12812.71|12812.71|12812.59|12812.59|12812.71|12812.71|12812.46|12812.46|0
1639138620000|2021-12-10 12:17:00|12812.71|12812.71|12812.39|12812.39|12812.71|12812.71|12812.39|12812.39|0
1639138630000|2021-12-10 12:17:10|12814.4|12814.4|12815.41|12815.41|12815.41|12815.41|12814.4|12814.4|0
1639138640000|2021-12-10 12:17:20|12815|12815|12814.66|12814.66|12815|12815|12814.66|12814.66|0
1639138650000|2021-12-10 12:17:30|12814.44|12814.44|12814.44|12814.44|12814.44|12814.44|12814.44|12814.44|0
1639138670000|2021-12-10 12:17:50|12814.23|12814.23|12814.23|12814.23|12814.23|12814.23|12814.23|12814.23|0
1639138690000|2021-12-10 12:18:10|12814.64|12814.64|12814.64|12814.64|12814.64|12814.64|12814.64|12814.64|0
1639138700000|2021-12-10 12:18:20|12814.42|12814.42|12816.88|12816.88|12816.88|12816.88|12814.42|12814.42|0
1639138710000|2021-12-10 12:18:30|12817.1|12817.1|12817.1|12817.1|12817.1|12817.1|12817.1|12817.1|0
1639138720000|2021-12-10 12:18:40|12817.51|12817.51|12817.51|12817.51|12817.51|12817.51|12817.51|12817.51|0
1639138730000|2021-12-10 12:18:50|12817.92|12817.92|12817.92|12817.92|12817.92|12817.92|12817.92|12817.92|0
1639138760000|2021-12-10 12:19:20|12818.19|12818.19|12818.22|12818.22|12818.22|12818.22|12818.19|12818.19|0
1639138770000|2021-12-10 12:19:30|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|0
1639138780000|2021-12-10 12:19:40|12818.22|12818.22|12818.22|12818.22|12818.22|12818.22|12818.22|12818.22|0
1639138790000|2021-12-10 12:19:50|12817.96|12817.96|12818.96|12818.96|12818.96|12818.96|12817.96|12817.96|0
1639138800000|2021-12-10 12:20:00|12819.39|12819.39|12819.04|12819.04|12819.39|12819.39|12819.04|12819.04|0
1639138820000|2021-12-10 12:20:20|12815.8|12815.8|12815.8|12815.8|12815.8|12815.8|12815.8|12815.8|0
1639138830000|2021-12-10 12:20:30|12814.79|12814.79|12814.79|12814.79|12814.79|12814.79|12814.79|12814.79|0
1639138840000|2021-12-10 12:20:40|12813.79|12813.79|12813.62|12813.62|12813.79|12813.79|12813.62|12813.62|0
1639138850000|2021-12-10 12:20:50|12813.79|12813.79|12813.79|12813.79|12813.79|12813.79|12813.79|12813.79|0
1639138870000|2021-12-10 12:21:10|12813.9|12813.9|12813.9|12813.9|12813.9|12813.9|12813.9|12813.9|0
1639138890000|2021-12-10 12:21:30|12811.89|12811.89|12813.9|12813.9|12814.26|12814.26|12811.89|12811.89|0
1639138900000|2021-12-10 12:21:40|12813.69|12813.69|12814.04|12814.04|12814.04|12814.04|12813.69|12813.69|0
1639138910000|2021-12-10 12:21:50|12814.4|12814.4|12815.63|12815.63|12815.63|12815.63|12814.4|12814.4|0
1639138920000|2021-12-10 12:22:00|12815.85|12815.85|12815.13|12815.13|12816.25|12816.25|12815.13|12815.13|0
1639138940000|2021-12-10 12:22:20|12815.03|12815.03|12815.03|12815.03|12815.03|12815.03|12815.03|12815.03|0
1639138950000|2021-12-10 12:22:30|12814.87|12814.87|12814.87|12814.87|12814.87|12814.87|12814.87|12814.87|0
1639138960000|2021-12-10 12:22:40|12814.55|12814.55|12814.55|12814.55|12814.55|12814.55|12814.55|12814.55|0
1639138970000|2021-12-10 12:22:50|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|0
1639138980000|2021-12-10 12:23:00|12814.24|12814.24|12814.16|12814.16|12814.32|12814.32|12814.16|12814.16|0
1639138990000|2021-12-10 12:23:10|12814|12814|12814|12814|12814|12814|12814|12814|0
1639139000000|2021-12-10 12:23:20|12812.77|12812.77|12812.72|12812.72|12812.77|12812.77|12812.72|12812.72|0
1639139030000|2021-12-10 12:23:50|12812.58|12812.58|12813.58|12813.58|12813.58|12813.58|12812.58|12812.58|0
1639139090000|2021-12-10 12:24:50|12814.81|12814.81|12814.81|12814.81|12814.81|12814.81|12814.81|12814.81|0
1639139120000|2021-12-10 12:25:20|12814.4|12814.4|12814.4|12814.4|12814.4|12814.4|12814.4|12814.4|0
1639139160000|2021-12-10 12:26:00|12814.62|12814.62|12816.63|12816.63|12816.63|12816.63|12814.62|12814.62|0
1639139170000|2021-12-10 12:26:10|12816.71|12816.71|12816.41|12816.41|12817.42|12817.42|12816.41|12816.41|0
1639139190000|2021-12-10 12:26:30|12818.88|12818.88|12818.88|12818.88|12818.88|12818.88|12818.88|12818.88|0
1639139210000|2021-12-10 12:26:50|12818.52|12818.52|12818.93|12818.93|12818.93|12818.93|12818.52|12818.52|0
1639139220000|2021-12-10 12:27:00|12819.29|12819.29|12819.29|12819.29|12819.29|12819.29|12819.29|12819.29|0
1639139230000|2021-12-10 12:27:10|12819.55|12819.55|12819.55|12819.55|12819.55|12819.55|12819.55|12819.55|0
1639139260000|2021-12-10 12:27:40|12819.82|12819.82|12819.82|12819.82|12819.82|12819.82|12819.82|12819.82|0
1639139310000|2021-12-10 12:28:30|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|0
1639139330000|2021-12-10 12:28:50|12820.88|12820.88|12821.15|12821.15|12821.15|12821.15|12820.88|12820.88|0
1639139340000|2021-12-10 12:29:00|12822.38|12822.38|12826.4|12826.4|12826.4|12826.4|12822.38|12822.38|0
1639139350000|2021-12-10 12:29:10|12827.41|12827.41|12827.92|12827.92|12827.92|12827.92|12827.41|12827.41|0
1639139380000|2021-12-10 12:29:40|12828.26|12828.26|12828.26|12828.26|12828.26|12828.26|12828.26|12828.26|0
1639139390000|2021-12-10 12:29:50|12828.53|12828.53|12827.65|12827.65|12828.53|12828.53|12827.26|12827.26|0
1639139400000|2021-12-10 12:30:00|12828.06|12828.06|12828.77|12828.77|12828.77|12828.77|12828.06|12828.06|0
1639139440000|2021-12-10 12:30:40|12828.99|12828.99|12829.86|12829.86|12829.86|12829.86|12828.99|12828.99|0
1639139480000|2021-12-10 12:31:20|12829.51|12829.51|12829.86|12829.86|12829.86|12829.86|12829.51|12829.51|0
1639139490000|2021-12-10 12:31:30|12829.84|12829.84|12829.77|12829.77|12829.84|12829.84|12829.77|12829.77|0
1639139500000|2021-12-10 12:31:40|12828.95|12828.95|12827.13|12827.13|12828.95|12828.95|12827.13|12827.13|0
1639139520000|2021-12-10 12:32:00|12827.6|12827.6|12827.74|12827.74|12827.96|12827.96|12827.6|12827.6|0
1639139550000|2021-12-10 12:32:30|12828.74|12828.74|12828.74|12828.74|12828.74|12828.74|12828.74|12828.74|0
1639139560000|2021-12-10 12:32:40|12829.98|12829.98|12829.98|12829.98|12829.98|12829.98|12829.98|12829.98|0
1639139570000|2021-12-10 12:32:50|12831.99|12831.99|12831.99|12831.99|12831.99|12831.99|12831.99|12831.99|0
1639139580000|2021-12-10 12:33:00|12832.09|12832.09|12831.66|12831.66|12832.09|12832.09|12831.66|12831.66|0
1639139600000|2021-12-10 12:33:20|12831.49|12831.49|12831.49|12831.49|12831.49|12831.49|12831.49|12831.49|0
1639139620000|2021-12-10 12:33:40|12831.22|12831.22|12832.23|12832.23|12832.23|12832.23|12831.22|12831.22|0
1639139640000|2021-12-10 12:34:00|12832.06|12832.06|12831.05|12831.05|12832.06|12832.06|12831.05|12831.05|0
1639139660000|2021-12-10 12:34:20|12830.84|12830.84|12830.84|12830.84|12830.84|12830.84|12830.84|12830.84|0
1639139670000|2021-12-10 12:34:30|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|12830.62|0
1639139680000|2021-12-10 12:34:40|12829.91|12829.91|12830.1|12830.1|12830.1|12830.1|12829.91|12829.91|0
1639139690000|2021-12-10 12:34:50|12830.32|12830.32|12830.32|12830.32|12830.32|12830.32|12830.32|12830.32|0
1639139720000|2021-12-10 12:35:20|12830.17|12830.17|12830.17|12830.17|12830.17|12830.17|12830.17|12830.17|0
1639139730000|2021-12-10 12:35:30|12830.35|12830.35|12830.35|12830.35|12830.35|12830.35|12830.35|12830.35|0
1639139740000|2021-12-10 12:35:40|12829.84|12829.84|12829.84|12829.84|12829.84|12829.84|12829.84|12829.84|0
1639139760000|2021-12-10 12:36:00|12830.84|12830.84|12830.84|12830.84|12830.84|12830.84|12830.84|12830.84|0
1639139770000|2021-12-10 12:36:10|12830.36|12830.36|12830.36|12830.36|12830.36|12830.36|12830.36|12830.36|0
1639139810000|2021-12-10 12:36:50|12830.01|12830.01|12830.36|12830.36|12830.36|12830.36|12830.01|12830.01|0
1639139850000|2021-12-10 12:37:30|12830.31|12830.31|12830.31|12830.31|12830.31|12830.31|12830.31|12830.31|0
1639139870000|2021-12-10 12:37:50|12829.3|12829.3|12829.3|12829.3|12829.3|12829.3|12829.3|12829.3|0
1639139880000|2021-12-10 12:38:00|12828.95|12828.95|12828.95|12828.95|12828.95|12828.95|12828.95|12828.95|0
1639139900000|2021-12-10 12:38:20|12828.51|12828.51|12828.51|12828.51|12828.51|12828.51|12828.51|12828.51|0
1639139910000|2021-12-10 12:38:30|12829.52|12829.52|12830.52|12830.52|12830.52|12830.52|12829.52|12829.52|0
1639139920000|2021-12-10 12:38:40|12829.29|12829.29|12829.29|12829.29|12829.29|12829.29|12829.29|12829.29|0
1639139950000|2021-12-10 12:39:10|12829.03|12829.03|12829.03|12829.03|12829.03|12829.03|12829.03|12829.03|0
1639139960000|2021-12-10 12:39:20|12828.63|12828.63|12828.55|12828.55|12828.63|12828.63|12828.55|12828.55|0
1639139980000|2021-12-10 12:39:40|12827.55|12827.55|12827.55|12827.55|12827.55|12827.55|12827.55|12827.55|0
1639139990000|2021-12-10 12:39:50|12828.77|12828.77|12829.1|12829.1|12829.59|12829.59|12828.77|12828.77|0
1639140000000|2021-12-10 12:40:00|12829.02|12829.02|12829.18|12829.18|12829.18|12829.18|12829.02|12829.02|0
1639140020000|2021-12-10 12:40:20|12828.82|12828.82|12828.31|12828.31|12828.82|12828.82|12828.31|12828.31|0
1639140040000|2021-12-10 12:40:40|12827.95|12827.95|12827.95|12827.95|12827.95|12827.95|12827.95|12827.95|0
1639140060000|2021-12-10 12:41:00|12826.95|12826.95|12826.95|12826.95|12826.95|12826.95|12826.95|12826.95|0
1639140080000|2021-12-10 12:41:20|12826.89|12826.89|12826.65|12826.65|12826.89|12826.89|12826.65|12826.65|0
1639140090000|2021-12-10 12:41:30|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|12826.41|0
1639140100000|2021-12-10 12:41:40|12826.36|12826.36|12826.06|12826.06|12826.36|12826.36|12826.06|12826.06|0
1639140110000|2021-12-10 12:41:50|12826.88|12826.88|12826.88|12826.88|12826.88|12826.88|12826.88|12826.88|0
1639140120000|2021-12-10 12:42:00|12827.09|12827.09|12828.1|12828.1|12828.1|12828.1|12827.09|12827.09|0
1639140160000|2021-12-10 12:42:40|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|0
1639140220000|2021-12-10 12:43:40|12829.34|12829.34|12829.34|12829.34|12829.34|12829.34|12829.34|12829.34|0
1639140230000|2021-12-10 12:43:50|12829.7|12829.7|12829.7|12829.7|12829.7|12829.7|12829.7|12829.7|0
1639140240000|2021-12-10 12:44:00|12830.05|12830.05|12830.05|12830.05|12830.05|12830.05|12830.05|12830.05|0
1639140250000|2021-12-10 12:44:10|12830.32|12830.32|12830.32|12830.32|12830.32|12830.32|12830.32|12830.32|0
1639140260000|2021-12-10 12:44:20|12830.34|12830.34|12830.34|12830.34|12830.34|12830.34|12830.34|12830.34|0
1639140270000|2021-12-10 12:44:30|12830.32|12830.32|12830.32|12830.32|12830.32|12830.32|12830.32|12830.32|0
1639140280000|2021-12-10 12:44:40|12829.97|12829.97|12829.97|12829.97|12829.97|12829.97|12829.97|12829.97|0
1639140330000|2021-12-10 12:45:30|12829.73|12829.73|12829.73|12829.73|12829.73|12829.73|12829.73|12829.73|0
1639140350000|2021-12-10 12:45:50|12829.56|12829.56|12829.56|12829.56|12829.56|12829.56|12829.56|12829.56|0
1639140410000|2021-12-10 12:46:50|12829.53|12829.53|12829.53|12829.53|12829.53|12829.53|12829.53|12829.53|0
1639140420000|2021-12-10 12:47:00|12828.29|12828.29|12829.76|12829.76|12829.76|12829.76|12828.29|12828.29|0
1639140440000|2021-12-10 12:47:20|12829.92|12829.92|12829.92|12829.92|12829.92|12829.92|12829.71|12829.71|0
1639140470000|2021-12-10 12:47:50|12828.7|12828.7|12827.99|12827.99|12828.7|12828.7|12827.99|12827.99|0
1639140480000|2021-12-10 12:48:00|12827.83|12827.83|12828.84|12828.84|12828.84|12828.84|12827.83|12827.83|0
1639140530000|2021-12-10 12:48:50|12828.43|12828.43|12828.43|12828.43|12828.43|12828.43|12828.43|12828.43|0
1639140590000|2021-12-10 12:49:50|12827.63|12827.63|12827.63|12827.63|12827.63|12827.63|12827.63|12827.63|0
1639140600000|2021-12-10 12:50:00|12827.27|12827.27|12825.85|12825.85|12827.27|12827.27|12825.31|12825.31|0
1639140640000|2021-12-10 12:50:40|12825.68|12825.68|12825.68|12825.68|12825.68|12825.68|12825.68|12825.68|0
1639140660000|2021-12-10 12:51:00|12825.33|12825.33|12825.33|12825.33|12825.33|12825.33|12825.33|12825.33|0
1639140710000|2021-12-10 12:51:50|12825.68|12825.68|12825.68|12825.68|12825.68|12825.68|12825.68|12825.68|0
1639140740000|2021-12-10 12:52:20|12825.9|12825.9|12825.9|12825.9|12825.9|12825.9|12825.9|12825.9|0
1639140760000|2021-12-10 12:52:40|12826.9|12826.9|12826.9|12826.9|12826.9|12826.9|12826.9|12826.9|0
1639140810000|2021-12-10 12:53:30|12827.14|12827.14|12826.14|12826.14|12827.14|12827.14|12826.14|12826.14|0
1639140890000|2021-12-10 12:54:50|12826.01|12826.01|12826.01|12826.01|12826.01|12826.01|12826.01|12826.01|0
1639140900000|2021-12-10 12:55:00|12825|12825|12824.88|12824.88|12825|12825|12824.88|12824.88|0
1639140910000|2021-12-10 12:55:10|12824.07|12824.07|12824.07|12824.07|12824.07|12824.07|12824.07|12824.07|0
1639140930000|2021-12-10 12:55:30|12824.1|12824.1|12824.25|12824.25|12824.25|12824.25|12824.1|12824.1|0
1639140960000|2021-12-10 12:56:00|12824.37|12824.37|12825.59|12825.59|12825.59|12825.59|12824.37|12824.37|0
1639141020000|2021-12-10 12:57:00|12825.76|12825.76|12825.76|12825.76|12825.76|12825.76|12825.76|12825.76|0
1639141030000|2021-12-10 12:57:10|12825.61|12825.61|12826|12826|12826|12826|12825.61|12825.61|0
1639141060000|2021-12-10 12:57:40|12827.01|12827.01|12827.01|12827.01|12827.01|12827.01|12827.01|12827.01|0
1639141070000|2021-12-10 12:57:50|12826|12826|12826|12826|12826|12826|12826|12826|0
1639141080000|2021-12-10 12:58:00|12826.17|12826.17|12826.17|12826.17|12826.17|12826.17|12826.17|12826.17|0
1639141130000|2021-12-10 12:58:50|12826.39|12826.39|12826.61|12826.61|12826.61|12826.61|12826.26|12826.26|0
1639141140000|2021-12-10 12:59:00|12826.97|12826.97|12826.97|12826.97|12826.97|12826.97|12826.97|12826.97|0
1639141190000|2021-12-10 12:59:50|12826.8|12826.8|12827.51|12827.51|12827.51|12827.51|12826.8|12826.8|0
1639141200000|2021-12-10 13:00:00|12827.86|12827.86|12828.22|12828.22|12828.22|12828.22|12827.86|12827.86|0
1639141210000|2021-12-10 13:00:10|12828.57|12828.57|12828.57|12828.57|12828.57|12828.57|12828.57|12828.57|0
1639141220000|2021-12-10 13:00:20|12828.22|12828.22|12828.22|12828.22|12828.22|12828.22|12828.22|12828.22|0
1639141240000|2021-12-10 13:00:40|12828.44|12828.44|12828.44|12828.44|12828.44|12828.44|12828.44|12828.44|0
1639141250000|2021-12-10 13:00:50|12827.92|12827.92|12827.92|12827.92|12827.92|12827.92|12827.92|12827.92|0
1639141270000|2021-12-10 13:01:10|12827.68|12827.68|12827.68|12827.68|12827.68|12827.68|12827.68|12827.68|0
1639141300000|2021-12-10 13:01:40|12827.34|12827.34|12827.49|12827.49|12827.49|12827.49|12827.34|12827.34|0
1639141320000|2021-12-10 13:02:00|12827.71|12827.71|12828.14|12828.14|12828.14|12828.14|12827.71|12827.71|0
1639141380000|2021-12-10 13:03:00|12827.79|12827.79|12827.43|12827.43|12827.79|12827.79|12827.43|12827.43|0
1639141390000|2021-12-10 13:03:10|12826.42|12826.42|12825.42|12825.42|12826.42|12826.42|12825.42|12825.42|0
1639141440000|2021-12-10 13:04:00|12825.01|12825.01|12824.6|12824.6|12825.01|12825.01|12824.6|12824.6|0
1639141450000|2021-12-10 13:04:10|12824.67|12824.67|12824.67|12824.67|12824.67|12824.67|12824.67|12824.67|0
1639141490000|2021-12-10 13:04:50|12825.91|12825.91|12825.91|12825.91|12825.91|12825.91|12825.91|12825.91|0
1639141510000|2021-12-10 13:05:10|12825.89|12825.89|12825.83|12825.83|12825.89|12825.89|12825.83|12825.83|0
1639141520000|2021-12-10 13:05:20|12823.82|12823.82|12823.86|12823.86|12823.86|12823.86|12823.82|12823.82|0
1639141530000|2021-12-10 13:05:30|12823.5|12823.5|12823.86|12823.86|12823.86|12823.86|12823.5|12823.5|0
1639141570000|2021-12-10 13:06:10|12823.45|12823.45|12823.45|12823.45|12823.45|12823.45|12823.45|12823.45|0
1639141580000|2021-12-10 13:06:20|12823.28|12823.28|12823.28|12823.28|12823.28|12823.28|12823.28|12823.28|0
1639141610000|2021-12-10 13:06:50|12820.03|12820.03|12820.03|12820.03|12820.03|12820.03|12820.03|12820.03|0
1639141620000|2021-12-10 13:07:00|12819.5|12819.5|12820.73|12820.73|12820.73|12820.73|12819.5|12819.5|0
1639141640000|2021-12-10 13:07:20|12818.31|12818.31|12817.14|12817.14|12818.31|12818.31|12817.14|12817.14|0
1639141650000|2021-12-10 13:07:30|12815.9|12815.9|12817.14|12817.14|12817.14|12817.14|12815.9|12815.9|0
1639141660000|2021-12-10 13:07:40|12816.96|12816.96|12814.74|12814.74|12816.96|12816.96|12814.74|12814.74|0
1639141680000|2021-12-10 13:08:00|12813.92|12813.92|12813.92|12813.92|12813.92|12813.92|12813.92|12813.92|0
1639141720000|2021-12-10 13:08:40|12814.21|12814.21|12814.21|12814.21|12814.21|12814.21|12814.21|12814.21|0
1639141740000|2021-12-10 13:09:00|12814.43|12814.43|12814.43|12814.43|12814.43|12814.43|12814.43|12814.43|0
1639141760000|2021-12-10 13:09:20|12814.6|12814.6|12814.6|12814.6|12814.6|12814.6|12814.6|12814.6|0
1639141770000|2021-12-10 13:09:30|12814.25|12814.25|12815.25|12815.25|12815.25|12815.25|12814.25|12814.25|0
1639141780000|2021-12-10 13:09:40|12815.61|12815.61|12815.61|12815.61|12815.61|12815.61|12815.61|12815.61|0
1639141820000|2021-12-10 13:10:20|12815.2|12815.2|12814.05|12814.05|12815.2|12815.2|12813.84|12813.84|0
1639141990000|2021-12-10 13:13:10|12814.22|12814.22|12814.05|12814.05|12814.22|12814.22|12814.05|12814.05|0
1639142080000|2021-12-10 13:14:40|12813.92|12813.92|12813.66|12813.66|12813.92|12813.92|12813.66|12813.66|0
1639142090000|2021-12-10 13:14:50|12813.79|12813.79|12813.18|12813.18|12813.79|12813.79|12813.18|12813.18|0
1639142100000|2021-12-10 13:15:00|12814.18|12814.18|12814.18|12814.18|12814.18|12814.18|12814.18|12814.18|0
1639142110000|2021-12-10 13:15:10|12813.97|12813.97|12813.97|12813.97|12813.97|12813.97|12813.97|12813.97|0
1639142150000|2021-12-10 13:15:50|12815.2|12815.2|12815.2|12815.2|12815.2|12815.2|12815.2|12815.2|0
1639142160000|2021-12-10 13:16:00|12814.19|12814.19|12814.19|12814.19|12814.19|12814.19|12814.19|12814.19|0
1639142200000|2021-12-10 13:16:40|12812.18|12812.18|12812.18|12812.18|12812.18|12812.18|12812.18|12812.18|0
1639142210000|2021-12-10 13:16:50|12812.59|12812.59|12812.59|12812.59|12812.59|12812.59|12812.59|12812.59|0
1639142240000|2021-12-10 13:17:20|12813.6|12813.6|12814.21|12814.21|12814.21|12814.21|12813.6|12813.6|0
1639142250000|2021-12-10 13:17:30|12813.75|12813.75|12813.92|12813.92|12813.92|12813.92|12813.75|12813.75|0
1639142320000|2021-12-10 13:18:40|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|12814.16|0
1639142330000|2021-12-10 13:18:50|12815.16|12815.16|12815.16|12815.16|12815.16|12815.16|12815.16|12815.16|0
1639142360000|2021-12-10 13:19:20|12815.52|12815.52|12815.52|12815.52|12815.52|12815.52|12815.52|12815.52|0
1639142370000|2021-12-10 13:19:30|12815.87|12815.87|12816.58|12816.58|12816.58|12816.58|12815.87|12815.87|0
1639142390000|2021-12-10 13:19:50|12816.82|12816.82|12816.82|12816.82|12816.82|12816.82|12816.82|12816.82|0
1639142400000|2021-12-10 13:20:00|12817.18|12817.18|12816.82|12816.82|12817.18|12817.18|12816.82|12816.82|0
1639142420000|2021-12-10 13:20:20|12816.47|12816.47|12816.47|12816.47|12816.47|12816.47|12816.47|12816.47|0
1639142450000|2021-12-10 13:20:50|12816.64|12816.64|12817.87|12817.87|12817.87|12817.87|12816.64|12816.64|0
1639142520000|2021-12-10 13:22:00|12818.28|12818.28|12818.28|12818.28|12818.28|12818.28|12818.28|12818.28|0
1639142560000|2021-12-10 13:22:40|12818.74|12818.74|12818.74|12818.74|12818.74|12818.74|12818.74|12818.74|0
1639142570000|2021-12-10 13:22:50|12818.38|12818.38|12818.38|12818.38|12818.38|12818.38|12818.38|12818.38|0
1639142580000|2021-12-10 13:23:00|12818.43|12818.43|12818.49|12818.49|12818.49|12818.49|12818.43|12818.43|0
1639142590000|2021-12-10 13:23:10|12816.47|12816.47|12816.3|12816.3|12816.47|12816.47|12816.3|12816.3|0
1639142600000|2021-12-10 13:23:20|12816.56|12816.56|12816.56|12816.56|12816.56|12816.56|12816.56|12816.56|0
1639142630000|2021-12-10 13:23:50|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|0
1639142640000|2021-12-10 13:24:00|12816.94|12816.94|12816.94|12816.94|12816.94|12816.94|12816.94|12816.94|0
1639142670000|2021-12-10 13:24:30|12816.72|12816.72|12816.19|12816.19|12816.72|12816.72|12816.19|12816.19|0
1639142700000|2021-12-10 13:25:00|12816.54|12816.54|12816.54|12816.54|12816.54|12816.54|12816.54|12816.54|0
1639142710000|2021-12-10 13:25:10|12816.59|12816.59|12816.59|12816.59|12816.59|12816.59|12816.59|12816.59|0
1639142720000|2021-12-10 13:25:20|12816.24|12816.24|12816.24|12816.24|12816.24|12816.24|12816.24|12816.24|0
1639142760000|2021-12-10 13:26:00|12817.25|12817.25|12817.25|12817.25|12817.25|12817.25|12817.25|12817.25|0
1639142780000|2021-12-10 13:26:20|12817.4|12817.4|12817.4|12817.4|12817.4|12817.4|12817.4|12817.4|0
1639142810000|2021-12-10 13:26:50|12817.48|12817.48|12817.48|12817.48|12817.48|12817.48|12817.48|12817.48|0
1639142920000|2021-12-10 13:28:40|12817.83|12817.83|12818.24|12818.24|12818.24|12818.24|12817.83|12817.83|0
1639142930000|2021-12-10 13:28:50|12818.6|12818.6|12818.6|12818.6|12818.6|12818.6|12818.6|12818.6|0
1639142940000|2021-12-10 13:29:00|12819.6|12819.6|12819.6|12819.6|12819.6|12819.6|12819.6|12819.6|0
1639142950000|2021-12-10 13:29:10|12819.96|12819.96|12821.19|12821.19|12821.19|12821.19|12819.96|12819.96|0
1639142970000|2021-12-10 13:29:30|12821.46|12821.46|12821.46|12821.46|12821.46|12821.46|12821.46|12821.46|0
1639143000000|2021-12-10 13:30:00|12821.4|12821.4|12821.15|12821.15|12822.54|12822.54|12820.3|12820.3|0
1639143010000|2021-12-10 13:30:10|12822.16|12822.16|12825.28|12825.28|12825.28|12825.28|12822.16|12822.16|0
1639143030000|2021-12-10 13:30:30|12826.51|12826.51|12826.59|12826.59|12826.59|12826.59|12826.51|12826.51|0
1639143040000|2021-12-10 13:30:40|12827.58|12827.58|12829.48|12829.48|12829.48|12829.48|12827.58|12827.58|0
1639143050000|2021-12-10 13:30:50|12829.83|12829.83|12831.84|12831.84|12831.84|12831.84|12829.83|12829.83|0
1639143060000|2021-12-10 13:31:00|12832.05|12832.05|12833.06|12833.06|12833.06|12833.06|12832.05|12832.05|0
1639143070000|2021-12-10 13:31:10|12833.28|12833.28|12833.33|12833.33|12833.33|12833.33|12833.28|12833.28|0
1639143080000|2021-12-10 13:31:20|12833.38|12833.38|12833.61|12833.61|12833.61|12833.61|12833.38|12833.38|0
1639143090000|2021-12-10 13:31:30|12834.85|12834.85|12835.76|12835.76|12835.76|12835.76|12834.85|12834.85|0
1639143100000|2021-12-10 13:31:40|12839.78|12839.78|12839.37|12839.37|12839.78|12839.78|12839.37|12839.37|0
1639143110000|2021-12-10 13:31:50|12839.59|12839.59|12840.59|12840.59|12840.59|12840.59|12839.59|12839.59|0
1639143120000|2021-12-10 13:32:00|12841.41|12841.41|12841.21|12841.21|12841.41|12841.41|12841.16|12841.16|0
1639143130000|2021-12-10 13:32:10|12841.72|12841.72|12841.72|12841.72|12841.72|12841.72|12841.72|12841.72|0
1639143160000|2021-12-10 13:32:40|12841.57|12841.57|12841.57|12841.57|12841.57|12841.57|12841.57|12841.57|0
1639143170000|2021-12-10 13:32:50|12841.78|12841.78|12842|12842|12842|12842|12841.78|12841.78|0
1639143180000|2021-12-10 13:33:00|12841.78|12841.78|12841.78|12841.78|12841.78|12841.78|12841.78|12841.78|0
1639143190000|2021-12-10 13:33:10|12841.43|12841.43|12841.43|12841.43|12841.43|12841.43|12841.43|12841.43|0
1639143200000|2021-12-10 13:33:20|12841.64|12841.64|12841.64|12841.64|12841.64|12841.64|12841.64|12841.64|0
1639143210000|2021-12-10 13:33:30|12842.87|12842.87|12842.95|12842.95|12842.95|12842.95|12842.87|12842.87|0
1639143240000|2021-12-10 13:34:00|12843.12|12843.12|12843.3|12843.3|12843.3|12843.3|12843.12|12843.12|0
1639143250000|2021-12-10 13:34:10|12844.06|12844.06|12843.96|12843.96|12844.06|12844.06|12843.96|12843.96|0
1639143260000|2021-12-10 13:34:20|12843.91|12843.91|12845.92|12845.92|12845.92|12845.92|12843.91|12843.91|0
1639143280000|2021-12-10 13:34:40|12847.15|12847.15|12848.16|12848.16|12848.16|12848.16|12847.15|12847.15|0
1639143290000|2021-12-10 13:34:50|12848.42|12848.42|12848.42|12848.42|12848.42|12848.42|12848.42|12848.42|0
1639143300000|2021-12-10 13:35:00|12847.19|12847.19|12847.62|12847.62|12847.62|12847.62|12847.19|12847.19|0
1639143310000|2021-12-10 13:35:10|12848|12848|12848|12848|12848|12848|12848|12848|0
1639143320000|2021-12-10 13:35:20|12849|12849|12849.36|12849.36|12849.36|12849.36|12849|12849|0
1639143330000|2021-12-10 13:35:30|12849|12849|12849|12849|12849|12849|12849|12849|0
1639143340000|2021-12-10 13:35:40|12850.75|12850.75|12850.75|12850.75|12850.75|12850.75|12850.75|12850.75|0
1639143350000|2021-12-10 13:35:50|12849.52|12849.52|12848.29|12848.29|12849.52|12849.52|12848.29|12848.29|0
1639143370000|2021-12-10 13:36:10|12848.53|12848.53|12849.04|12849.04|12849.04|12849.04|12848.53|12848.53|0
1639143400000|2021-12-10 13:36:40|12849.12|12849.12|12849.12|12849.12|12849.12|12849.12|12849.12|12849.12|0
1639143420000|2021-12-10 13:37:00|12849.53|12849.53|12851.44|12851.44|12851.44|12851.44|12849.53|12849.53|0
1639143430000|2021-12-10 13:37:10|12851.09|12851.09|12851.14|12851.14|12851.14|12851.14|12851.09|12851.09|0
1639143440000|2021-12-10 13:37:20|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|0
1639143470000|2021-12-10 13:37:50|12852.32|12852.32|12852.32|12852.32|12852.32|12852.32|12852.32|12852.32|0
1639143480000|2021-12-10 13:38:00|12852.8|12852.8|12852.8|12852.8|12852.8|12852.8|12852.8|12852.8|0
1639143530000|2021-12-10 13:38:50|12852.45|12852.45|12851.22|12851.22|12852.45|12852.45|12851.22|12851.22|0
1639143550000|2021-12-10 13:39:10|12851|12851|12851|12851|12851|12851|12851|12851|0
1639143560000|2021-12-10 13:39:20|12851.04|12851.04|12851.04|12851.04|12851.04|12851.04|12851.04|12851.04|0
1639143580000|2021-12-10 13:39:40|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|0
1639143610000|2021-12-10 13:40:10|12854.1|12854.1|12854.1|12854.1|12854.1|12854.1|12854.1|12854.1|0
1639143620000|2021-12-10 13:40:20|12853.1|12853.1|12853.1|12853.1|12853.1|12853.1|12853.1|12853.1|0
1639143670000|2021-12-10 13:41:10|12854.33|12854.33|12854.33|12854.33|12854.33|12854.33|12854.33|12854.33|0
1639143680000|2021-12-10 13:41:20|12854.6|12854.6|12859.08|12859.08|12859.08|12859.08|12854.6|12854.6|0
1639143690000|2021-12-10 13:41:30|12859.44|12859.44|12859.79|12859.79|12859.79|12859.79|12859.44|12859.44|0
1639143700000|2021-12-10 13:41:40|12861.02|12861.02|12862.27|12862.27|12862.27|12862.27|12861.02|12861.02|0
1639143710000|2021-12-10 13:41:50|12862.78|12862.78|12862.78|12862.78|12862.78|12862.78|12862.78|12862.78|0
1639143720000|2021-12-10 13:42:00|12862.57|12862.57|12862.35|12862.35|12862.57|12862.57|12862.35|12862.35|0
1639143740000|2021-12-10 13:42:20|12862.13|12862.13|12862.08|12862.08|12862.13|12862.13|12862.08|12862.08|0
1639143790000|2021-12-10 13:43:10|12862.35|12862.35|12862.35|12862.35|12862.35|12862.35|12862.35|12862.35|0
1639143800000|2021-12-10 13:43:20|12864.36|12864.36|12864.72|12864.72|12864.72|12864.72|12864.36|12864.36|0
1639143830000|2021-12-10 13:43:50|12861.7|12861.7|12861.3|12861.3|12862.3|12862.3|12861.3|12861.3|0
1639143880000|2021-12-10 13:44:40|12861.65|12861.65|12861.99|12861.99|12861.99|12861.99|12861.65|12861.65|0
1639143890000|2021-12-10 13:44:50|12862.16|12862.16|12862.16|12862.16|12862.16|12862.16|12862.16|12862.16|0
1639143900000|2021-12-10 13:45:00|12861.16|12861.16|12861.16|12861.16|12861.16|12861.16|12861.16|12861.16|0
1639143920000|2021-12-10 13:45:20|12860.82|12860.82|12860.82|12860.82|12860.82|12860.82|12860.82|12860.82|0
1639143940000|2021-12-10 13:45:40|12860.55|12860.55|12858.79|12858.79|12860.55|12860.55|12857.79|12857.79|0
1639143950000|2021-12-10 13:45:50|12858.62|12858.62|12859.05|12859.05|12859.05|12859.05|12858.62|12858.62|0
1639143990000|2021-12-10 13:46:30|12860.06|12860.06|12860.06|12860.06|12860.06|12860.06|12860.06|12860.06|0
1639144000000|2021-12-10 13:46:40|12859.52|12859.52|12859.52|12859.52|12859.52|12859.52|12859.52|12859.52|0
1639144010000|2021-12-10 13:46:50|12858.72|12858.72|12858.72|12858.72|12858.72|12858.72|12858.72|12858.72|0
1639144050000|2021-12-10 13:47:30|12857.72|12857.72|12854.88|12854.88|12857.72|12857.72|12854.88|12854.88|0
1639144060000|2021-12-10 13:47:40|12854.52|12854.52|12854.01|12854.01|12854.52|12854.52|12854.01|12854.01|0
1639144070000|2021-12-10 13:47:50|12853.84|12853.84|12853.84|12853.84|12853.84|12853.84|12853.84|12853.84|0
1639144080000|2021-12-10 13:48:00|12854.02|12854.02|12853.78|12853.78|12854.02|12854.02|12853.78|12853.78|0
1639144100000|2021-12-10 13:48:20|12853.65|12853.65|12853.65|12853.65|12853.65|12853.65|12853.65|12853.65|0
1639144130000|2021-12-10 13:48:50|12853.24|12853.24|12852.89|12852.89|12853.24|12853.24|12852.89|12852.89|0
1639144140000|2021-12-10 13:49:00|12852.94|12852.94|12852.94|12852.94|12852.94|12852.94|12852.94|12852.94|0
1639144150000|2021-12-10 13:49:10|12852.96|12852.96|12853.18|12853.18|12853.18|12853.18|12852.96|12852.96|0
1639144170000|2021-12-10 13:49:30|12851.95|12851.95|12851.95|12851.95|12851.95|12851.95|12851.95|12851.95|0
1639144180000|2021-12-10 13:49:40|12851.71|12851.71|12852.07|12852.07|12852.07|12852.07|12851.71|12851.71|0
1639144200000|2021-12-10 13:50:00|12851.85|12851.85|12850.76|12850.76|12851.85|12851.85|12850.4|12850.4|0
1639144220000|2021-12-10 13:50:20|12850.52|12850.52|12850.52|12850.52|12850.52|12850.52|12850.52|12850.52|0
1639144260000|2021-12-10 13:51:00|12850.33|12850.33|12850.33|12850.33|12850.33|12850.33|12850.33|12850.33|0
1639144310000|2021-12-10 13:51:50|12850.64|12850.64|12850.64|12850.64|12850.64|12850.64|12850.64|12850.64|0
1639144340000|2021-12-10 13:52:20|12850.59|12850.59|12850.64|12850.64|12850.64|12850.64|12850.59|12850.59|0
1639144350000|2021-12-10 13:52:30|12850.23|12850.23|12847.46|12847.46|12850.23|12850.23|12847.46|12847.46|0
1639144360000|2021-12-10 13:52:40|12846.94|12846.94|12846.94|12846.94|12846.94|12846.94|12846.94|12846.94|0
1639144380000|2021-12-10 13:53:00|12846.84|12846.84|12846.69|12846.69|12846.84|12846.84|12846.69|12846.69|0
1639144390000|2021-12-10 13:53:10|12846.58|12846.58|12846.48|12846.48|12846.58|12846.58|12846.48|12846.48|0
1639144410000|2021-12-10 13:53:30|12845.68|12845.68|12845.68|12845.68|12845.68|12845.68|12845.68|12845.68|0
1639144450000|2021-12-10 13:54:10|12845.95|12845.95|12845.95|12845.95|12845.95|12845.95|12845.95|12845.95|0
1639144500000|2021-12-10 13:55:00|12846.53|12846.53|12846.53|12846.53|12846.53|12846.53|12846.53|12846.53|0
1639144520000|2021-12-10 13:55:20|12845.53|12845.53|12845.53|12845.53|12845.53|12845.53|12845.53|12845.53|0
1639144550000|2021-12-10 13:55:50|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|0
1639144560000|2021-12-10 13:56:00|12843.78|12843.78|12843.87|12843.87|12843.87|12843.87|12843.78|12843.78|0
1639144570000|2021-12-10 13:56:10|12845.1|12845.1|12845.1|12845.1|12845.1|12845.1|12845.1|12845.1|0
1639144580000|2021-12-10 13:56:20|12844.88|12844.88|12844.37|12844.37|12844.88|12844.88|12844.37|12844.37|0
1639144600000|2021-12-10 13:56:40|12844.88|12844.88|12844.88|12844.88|12844.88|12844.88|12844.88|12844.88|0
1639144610000|2021-12-10 13:56:50|12844.64|12844.64|12844.64|12844.64|12844.64|12844.64|12844.64|12844.64|0
1639144700000|2021-12-10 13:58:20|12845.65|12845.65|12846.06|12846.06|12846.06|12846.06|12845.65|12845.65|0
1639144710000|2021-12-10 13:58:30|12847.29|12847.29|12847.29|12847.29|12847.29|12847.29|12847.29|12847.29|0
1639144740000|2021-12-10 13:59:00|12847.46|12847.46|12848.69|12848.69|12848.69|12848.69|12847.46|12847.46|0
1639144760000|2021-12-10 13:59:20|12848.78|12848.78|12848.78|12848.78|12848.78|12848.78|12848.78|12848.78|0
1639144800000|2021-12-10 14:00:00|12849.49|12849.49|12850.39|12850.39|12850.39|12850.39|12849.49|12849.49|0
1639144810000|2021-12-10 14:00:10|12850.52|12850.52|12849.94|12849.94|12851.53|12851.53|12849.94|12849.94|0
1639144820000|2021-12-10 14:00:20|12850.26|12850.26|12849.72|12849.72|12850.26|12850.26|12849.72|12849.72|0
1639144830000|2021-12-10 14:00:30|12849.5|12849.5|12849.5|12849.5|12849.5|12849.5|12849.5|12849.5|0
1639144840000|2021-12-10 14:00:40|12850.73|12850.73|12850.73|12850.73|12850.73|12850.73|12850.73|12850.73|0
1639144870000|2021-12-10 14:01:10|12850.42|12850.42|12850.42|12850.42|12850.42|12850.42|12850.42|12850.42|0
1639144900000|2021-12-10 14:01:40|12851.42|12851.42|12851.42|12851.42|12851.42|12851.42|12851.42|12851.42|0
1639144910000|2021-12-10 14:01:50|12850.71|12850.71|12850.71|12850.71|12850.71|12850.71|12850.71|12850.71|0
1639144930000|2021-12-10 14:02:10|12850.3|12850.3|12849.96|12849.96|12850.3|12850.3|12849.96|12849.96|0
1639144950000|2021-12-10 14:02:30|12850.37|12850.37|12850.37|12850.37|12850.37|12850.37|12850.37|12850.37|0
1639144960000|2021-12-10 14:02:40|12850.73|12850.73|12850.73|12850.73|12850.73|12850.73|12850.73|12850.73|0
1639144980000|2021-12-10 14:03:00|12850.25|12850.25|12850.25|12850.25|12850.25|12850.25|12850.25|12850.25|0
1639145000000|2021-12-10 14:03:20|12851.48|12851.48|12851.48|12851.48|12851.48|12851.48|12851.48|12851.48|0
1639145010000|2021-12-10 14:03:30|12851.32|12851.32|12851.32|12851.32|12851.32|12851.32|12851.32|12851.32|0
1639145040000|2021-12-10 14:04:00|12852.14|12852.14|12851.73|12851.73|12852.14|12852.14|12851.73|12851.73|0
1639145050000|2021-12-10 14:04:10|12851.89|12851.89|12852.15|12852.15|12852.15|12852.15|12851.89|12851.89|0
1639145080000|2021-12-10 14:04:40|12851.92|12851.92|12851.51|12851.51|12851.92|12851.92|12851.51|12851.51|0
1639145090000|2021-12-10 14:04:50|12851.1|12851.1|12851.1|12851.1|12851.1|12851.1|12851.1|12851.1|0
1639145110000|2021-12-10 14:05:10|12851.61|12851.61|12851.2|12851.2|12851.61|12851.61|12851.2|12851.2|0
1639145120000|2021-12-10 14:05:20|12849.97|12849.97|12849.97|12849.97|12849.97|12849.97|12849.97|12849.97|0
1639145140000|2021-12-10 14:05:40|12847.96|12847.96|12847.96|12847.96|12847.96|12847.96|12847.96|12847.96|0
1639145150000|2021-12-10 14:05:50|12847.16|12847.16|12847.16|12847.16|12847.16|12847.16|12847.16|12847.16|0
1639145160000|2021-12-10 14:06:00|12846.75|12846.75|12847.58|12847.58|12847.75|12847.75|12846.75|12846.75|0
1639145170000|2021-12-10 14:06:10|12848.81|12848.81|12848.81|12848.81|12848.81|12848.81|12848.81|12848.81|0
1639145190000|2021-12-10 14:06:30|12847.58|12847.58|12847.58|12847.58|12847.58|12847.58|12847.58|12847.58|0
1639145200000|2021-12-10 14:06:40|12848.81|12848.81|12848.81|12848.81|12848.81|12848.81|12848.81|12848.81|0
1639145210000|2021-12-10 14:06:50|12848.4|12848.4|12848.4|12848.4|12848.4|12848.4|12848.4|12848.4|0
1639145220000|2021-12-10 14:07:00|12848.05|12848.05|12847.34|12847.34|12848.05|12848.05|12847.34|12847.34|0
1639145260000|2021-12-10 14:07:40|12847.17|12847.17|12847.17|12847.17|12847.17|12847.17|12847.17|12847.17|0
1639145280000|2021-12-10 14:08:00|12847.53|12847.53|12847.12|12847.12|12847.88|12847.88|12847.12|12847.12|0
1639145290000|2021-12-10 14:08:10|12846.9|12846.9|12846.73|12846.73|12846.9|12846.9|12846.73|12846.73|0
1639145310000|2021-12-10 14:08:30|12846.46|12846.46|12846.46|12846.46|12846.46|12846.46|12846.46|12846.46|0
1639145320000|2021-12-10 14:08:40|12846.82|12846.82|12846.82|12846.82|12846.82|12846.82|12846.82|12846.82|0
1639145330000|2021-12-10 14:08:50|12846.77|12846.77|12846.5|12846.5|12846.77|12846.77|12846.5|12846.5|0
1639145340000|2021-12-10 14:09:00|12845.14|12845.14|12841.84|12841.84|12845.14|12845.14|12841.84|12841.84|0
1639145360000|2021-12-10 14:09:20|12842.2|12842.2|12842.2|12842.2|12842.2|12842.2|12842.2|12842.2|0
1639145380000|2021-12-10 14:09:40|12841.79|12841.79|12841.79|12841.79|12841.79|12841.79|12841.79|12841.79|0
1639145410000|2021-12-10 14:10:10|12841.38|12841.38|12841.38|12841.38|12841.38|12841.38|12841.38|12841.38|0
1639145450000|2021-12-10 14:10:50|12843.39|12843.39|12843.39|12843.39|12843.39|12843.39|12843.39|12843.39|0
1639145470000|2021-12-10 14:11:10|12843.31|12843.31|12843.31|12843.31|12843.31|12843.31|12843.31|12843.31|0
1639145480000|2021-12-10 14:11:20|12843.39|12843.39|12843.39|12843.39|12843.39|12843.39|12843.39|12843.39|0
1639145510000|2021-12-10 14:11:50|12843.61|12843.61|12843.61|12843.61|12843.61|12843.61|12843.61|12843.61|0
1639145570000|2021-12-10 14:12:50|12843.25|12843.25|12842.25|12842.25|12843.25|12843.25|12842.25|12842.25|0
1639145610000|2021-12-10 14:13:30|12841.99|12841.99|12841.99|12841.99|12841.99|12841.99|12841.99|12841.99|0
1639145630000|2021-12-10 14:13:50|12841.82|12841.82|12841.82|12841.82|12841.82|12841.82|12841.82|12841.82|0
1639145640000|2021-12-10 14:14:00|12841.41|12841.41|12841.76|12841.76|12841.76|12841.76|12841.41|12841.41|0
1639145690000|2021-12-10 14:14:50|12841.41|12841.41|12841.05|12841.05|12841.41|12841.41|12841.05|12841.05|0
1639145700000|2021-12-10 14:15:00|12841.48|12841.48|12842.5|12842.5|12842.5|12842.5|12841.27|12841.27|0
1639145730000|2021-12-10 14:15:30|12842.09|12842.09|12842.09|12842.09|12842.09|12842.09|12842.09|12842.09|0
1639145740000|2021-12-10 14:15:40|12840.86|12840.86|12840.86|12840.86|12840.86|12840.86|12840.86|12840.86|0
1639145750000|2021-12-10 14:15:50|12840.5|12840.5|12840.15|12840.15|12840.5|12840.5|12840.15|12840.15|0
1639145760000|2021-12-10 14:16:00|12840.56|12840.56|12840|12840|12840.56|12840.56|12840|12840|0
1639145770000|2021-12-10 14:16:10|12837.98|12837.98|12837.98|12837.98|12837.98|12837.98|12837.98|12837.98|0
1639145800000|2021-12-10 14:16:40|12838.15|12838.15|12838.15|12838.15|12838.15|12838.15|12838.15|12838.15|0
1639145810000|2021-12-10 14:16:50|12837.94|12837.94|12838.15|12838.15|12838.15|12838.15|12837.94|12837.94|0
1639145850000|2021-12-10 14:17:30|12838.51|12838.51|12838.51|12838.51|12838.51|12838.51|12838.51|12838.51|0
1639145860000|2021-12-10 14:17:40|12838.29|12838.29|12838.29|12838.29|12838.29|12838.29|12838.29|12838.29|0
1639145870000|2021-12-10 14:17:50|12838.65|12838.65|12839|12839|12839|12839|12838.65|12838.65|0
1639145880000|2021-12-10 14:18:00|12838.76|12838.76|12838.33|12838.33|12838.76|12838.76|12838.33|12838.33|0
1639145890000|2021-12-10 14:18:10|12838.11|12838.11|12837.94|12837.94|12838.11|12838.11|12837.94|12837.94|0
1639145900000|2021-12-10 14:18:20|12838.95|12838.95|12838.95|12838.95|12838.95|12838.95|12838.95|12838.95|0
1639145910000|2021-12-10 14:18:30|12839.95|12839.95|12841.19|12841.19|12841.19|12841.19|12839.95|12839.95|0
1639145930000|2021-12-10 14:18:50|12840.83|12840.83|12840.9|12840.9|12840.9|12840.9|12840.83|12840.83|0
1639145950000|2021-12-10 14:19:10|12840.49|12840.49|12840.5|12840.5|12840.66|12840.66|12840.49|12840.49|0
1639145960000|2021-12-10 14:19:20|12840.34|12840.34|12840.34|12840.34|12840.34|12840.34|12840.34|12840.34|0
1639145980000|2021-12-10 14:19:40|12840.6|12840.6|12840.6|12840.6|12840.6|12840.6|12840.6|12840.6|0
1639146020000|2021-12-10 14:20:20|12840.76|12840.76|12840.84|12840.84|12840.84|12840.84|12840.76|12840.76|0
1639146050000|2021-12-10 14:20:50|12840.93|12840.93|12840.93|12840.93|12840.93|12840.93|12840.93|12840.93|0
1639146060000|2021-12-10 14:21:00|12840.52|12840.52|12840.52|12840.52|12840.52|12840.52|12840.52|12840.52|0
1639146080000|2021-12-10 14:21:20|12840.35|12840.35|12840.35|12840.35|12840.35|12840.35|12840.35|12840.35|0
1639146090000|2021-12-10 14:21:30|12840.5|12840.5|12840.5|12840.5|12840.5|12840.5|12840.5|12840.5|0
1639146100000|2021-12-10 14:21:40|12840.09|12840.09|12840.09|12840.09|12840.09|12840.09|12840.09|12840.09|0
1639146170000|2021-12-10 14:22:50|12840.21|12840.21|12840.21|12840.21|12840.21|12840.21|12840.21|12840.21|0
1639146180000|2021-12-10 14:23:00|12841.22|12841.22|12842.45|12842.45|12842.45|12842.45|12841.22|12841.22|0
1639146210000|2021-12-10 14:23:30|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|0
1639146230000|2021-12-10 14:23:50|12843.31|12843.31|12843.31|12843.31|12843.31|12843.31|12843.31|12843.31|0
1639146250000|2021-12-10 14:24:10|12843.41|12843.41|12843.62|12843.62|12843.62|12843.62|12843.41|12843.41|0
1639146270000|2021-12-10 14:24:30|12844.03|12844.03|12845.03|12845.03|12845.03|12845.03|12844.03|12844.03|0
1639146280000|2021-12-10 14:24:40|12845.19|12845.19|12845.19|12845.19|12845.19|12845.19|12845.19|12845.19|0
1639146290000|2021-12-10 14:24:50|12845.54|12845.54|12845.24|12845.24|12845.54|12845.54|12845.24|12845.24|0
1639146300000|2021-12-10 14:25:00|12845.16|12845.16|12845|12845|12845.16|12845.16|12845|12845|0
1639146330000|2021-12-10 14:25:30|12845.21|12845.21|12845.21|12845.21|12845.21|12845.21|12845.21|12845.21|0
1639146340000|2021-12-10 14:25:40|12845|12845|12845|12845|12845|12845|12845|12845|0
1639146350000|2021-12-10 14:25:50|12845.22|12845.22|12844.57|12844.57|12845.39|12845.39|12844.57|12844.57|0
1639146370000|2021-12-10 14:26:10|12844.16|12844.16|12844.16|12844.16|12844.16|12844.16|12844.16|12844.16|0
1639146380000|2021-12-10 14:26:20|12844.29|12844.29|12842.88|12842.88|12844.29|12844.29|12842.88|12842.88|0
1639146390000|2021-12-10 14:26:30|12839.18|12839.18|12841.65|12841.65|12842.88|12842.88|12839.18|12839.18|0
1639146400000|2021-12-10 14:26:40|12842.88|12842.88|12842.88|12842.88|12842.88|12842.88|12842.88|12842.88|0
1639146410000|2021-12-10 14:26:50|12844.11|12844.11|12844.11|12844.11|12844.11|12844.11|12844.11|12844.11|0
1639146430000|2021-12-10 14:27:10|12843.75|12843.75|12842.17|12842.17|12843.75|12843.75|12842.17|12842.17|0
1639146440000|2021-12-10 14:27:20|12842.51|12842.51|12842.66|12842.66|12842.66|12842.66|12842.34|12842.34|0
1639146450000|2021-12-10 14:27:30|12843.19|12843.19|12843.45|12843.45|12843.62|12843.62|12843.11|12843.11|0
1639146470000|2021-12-10 14:27:50|12843.6|12843.6|12843.6|12843.6|12843.6|12843.6|12843.6|12843.6|0
1639146490000|2021-12-10 14:28:10|12843.45|12843.45|12843.45|12843.45|12843.45|12843.45|12843.45|12843.45|0
1639146520000|2021-12-10 14:28:40|12846.47|12846.47|12846.47|12846.47|12846.47|12846.47|12846.47|12846.47|0
1639146530000|2021-12-10 14:28:50|12846.66|12846.66|12846.66|12846.66|12846.66|12846.66|12846.66|12846.66|0
1639146540000|2021-12-10 14:29:00|12846.81|12846.81|12846.81|12846.81|12846.81|12846.81|12846.81|12846.81|0
1639146580000|2021-12-10 14:29:40|12847.06|12847.06|12847.22|12847.22|12847.22|12847.22|12847.06|12847.06|0
1639146590000|2021-12-10 14:29:50|12847|12847|12848.29|12848.29|12848.29|12848.29|12847|12847|0
1639146600000|2021-12-10 14:30:00|12848.8|12848.8|12848.9|12848.9|12848.9|12848.9|12848.8|12848.8|0
1639146610000|2021-12-10 14:30:10|12850.13|12850.13|12850.33|12850.33|12850.54|12850.54|12850.13|12850.13|0
1639146620000|2021-12-10 14:30:20|12851.56|12851.56|12851.56|12851.56|12851.56|12851.56|12851.56|12851.56|0
1639146630000|2021-12-10 14:30:30|12851.91|12851.91|12851.91|12851.91|12851.91|12851.91|12851.91|12851.91|0
1639146640000|2021-12-10 14:30:40|12852.27|12852.27|12853.5|12853.5|12853.5|12853.5|12852.27|12852.27|0
1639146660000|2021-12-10 14:31:00|12853.09|12853.09|12853.09|12853.09|12853.09|12853.09|12853.09|12853.09|0
1639146670000|2021-12-10 14:31:10|12851.86|12851.86|12851.45|12851.45|12851.86|12851.86|12851.45|12851.45|0
1639146680000|2021-12-10 14:31:20|12851.04|12851.04|12851.04|12851.04|12851.04|12851.04|12851.04|12851.04|0
1639146690000|2021-12-10 14:31:30|12852.05|12852.05|12853.87|12853.87|12853.87|12853.87|12852.05|12852.05|0
1639146700000|2021-12-10 14:31:40|12853.63|12853.63|12853.63|12853.63|12853.63|12853.63|12853.63|12853.63|0
1639146710000|2021-12-10 14:31:50|12853.61|12853.61|12853.44|12853.44|12853.61|12853.61|12853.44|12853.44|0
1639146720000|2021-12-10 14:32:00|12854.45|12854.45|12854.8|12854.8|12854.8|12854.8|12854.45|12854.45|0
1639146740000|2021-12-10 14:32:20|12855.87|12855.87|12855.89|12855.89|12855.89|12855.89|12855.87|12855.87|0
1639146750000|2021-12-10 14:32:30|12857.12|12857.12|12857.12|12857.12|12857.12|12857.12|12857.12|12857.12|0
1639146760000|2021-12-10 14:32:40|12857.48|12857.48|12857.48|12857.48|12857.48|12857.48|12857.48|12857.48|0
1639146770000|2021-12-10 14:32:50|12859.49|12859.49|12859.49|12859.49|12859.49|12859.49|12859.49|12859.49|0
1639146790000|2021-12-10 14:33:10|12859.84|12859.84|12859.3|12859.3|12860.71|12860.71|12859.3|12859.3|0
1639146800000|2021-12-10 14:33:20|12860.53|12860.53|12860.53|12860.53|12860.53|12860.53|12860.53|12860.53|0
1639146820000|2021-12-10 14:33:40|12860.68|12860.68|12861.65|12861.65|12861.65|12861.65|12860.68|12860.68|0
1639146830000|2021-12-10 14:33:50|12861.87|12861.87|12861.87|12861.87|12861.87|12861.87|12861.87|12861.87|0
1639146840000|2021-12-10 14:34:00|12861.92|12861.92|12861.56|12861.56|12861.97|12861.97|12861.56|12861.56|0
1639146850000|2021-12-10 14:34:10|12861.72|12861.72|12863.3|12863.3|12863.3|12863.3|12861.72|12861.72|0
1639146860000|2021-12-10 14:34:20|12863.47|12863.47|12863.47|12863.47|12863.47|12863.47|12863.47|12863.47|0
1639146870000|2021-12-10 14:34:30|12862.66|12862.66|12862.3|12862.3|12862.66|12862.66|12862.3|12862.3|0
1639146880000|2021-12-10 14:34:40|12861.95|12861.95|12861.95|12861.95|12861.95|12861.95|12861.95|12861.95|0
1639146890000|2021-12-10 14:34:50|12861.54|12861.54|12861.54|12861.54|12861.54|12861.54|12861.54|12861.54|0
1639146900000|2021-12-10 14:35:00|12862.54|12862.54|12862.54|12862.54|12862.54|12862.54|12862.54|12862.54|0
1639146910000|2021-12-10 14:35:10|12862.2|12862.2|12862.2|12862.2|12862.37|12862.37|12862.2|12862.2|0
1639146920000|2021-12-10 14:35:20|12860.97|12860.97|12859.74|12859.74|12860.97|12860.97|12859.74|12859.74|0
1639146930000|2021-12-10 14:35:30|12856.91|12856.91|12856.56|12856.56|12856.91|12856.91|12856.56|12856.56|0
1639146960000|2021-12-10 14:36:00|12856.2|12856.2|12856.97|12856.97|12856.97|12856.97|12856.2|12856.2|0
1639146990000|2021-12-10 14:36:30|12858.98|12858.98|12859.34|12859.34|12859.34|12859.34|12858.98|12858.98|0
1639147000000|2021-12-10 14:36:40|12859.69|12859.69|12860.51|12860.51|12860.51|12860.51|12859.69|12859.69|0
1639147010000|2021-12-10 14:36:50|12860.38|12860.38|12860.38|12860.38|12860.38|12860.38|12860.38|12860.38|0
1639147020000|2021-12-10 14:37:00|12860.22|12860.22|12860.22|12860.22|12860.22|12860.22|12860.22|12860.22|0
1639147030000|2021-12-10 14:37:10|12859.87|12859.87|12859.87|12859.87|12859.87|12859.87|12859.87|12859.87|0
1639147050000|2021-12-10 14:37:30|12859.8|12859.8|12859.8|12859.8|12859.8|12859.8|12859.8|12859.8|0
1639147060000|2021-12-10 14:37:40|12859.39|12859.39|12858.87|12858.87|12859.39|12859.39|12858.87|12858.87|0
1639147080000|2021-12-10 14:38:00|12858.7|12858.7|12859.06|12859.06|12859.06|12859.06|12858.7|12858.7|0
1639147090000|2021-12-10 14:38:10|12861.07|12861.07|12861.07|12861.07|12861.07|12861.07|12861.07|12861.07|0
1639147100000|2021-12-10 14:38:20|12861.19|12861.19|12861.19|12861.19|12861.19|12861.19|12861.19|12861.19|0
1639147140000|2021-12-10 14:39:00|12861.45|12861.45|12861.45|12861.45|12861.45|12861.45|12861.45|12861.45|0
1639147150000|2021-12-10 14:39:10|12861.86|12861.86|12861.86|12861.86|12861.86|12861.86|12861.86|12861.86|0
1639147160000|2021-12-10 14:39:20|12861.45|12861.45|12862.81|12862.81|12862.81|12862.81|12861.45|12861.45|0
1639147180000|2021-12-10 14:39:40|12864.45|12864.45|12864.66|12864.66|12865.46|12865.46|12864.23|12864.23|0
1639147220000|2021-12-10 14:40:20|12864.83|12864.83|12864.5|12864.5|12865.09|12865.09|12864.5|12864.5|0
1639147230000|2021-12-10 14:40:30|12864.84|12864.84|12864.84|12864.84|12864.84|12864.84|12864.84|12864.84|0
1639147260000|2021-12-10 14:41:00|12864.49|12864.49|12862.48|12862.48|12864.49|12864.49|12862.48|12862.48|0
1639147270000|2021-12-10 14:41:10|12862.4|12862.4|12862.4|12862.4|12862.4|12862.4|12862.32|12862.32|0
1639147290000|2021-12-10 14:41:30|12862.81|12862.81|12862.81|12862.81|12862.81|12862.81|12862.81|12862.81|0
1639147300000|2021-12-10 14:41:40|12862.73|12862.73|12861.8|12861.8|12862.81|12862.81|12861.8|12861.8|0
1639147330000|2021-12-10 14:42:10|12861.37|12861.37|12861.59|12861.59|12861.59|12861.59|12861.37|12861.37|0
1639147360000|2021-12-10 14:42:40|12861.99|12861.99|12862.17|12862.17|12862.17|12862.17|12861.99|12861.99|0
1639147370000|2021-12-10 14:42:50|12863.17|12863.17|12862.74|12862.74|12863.17|12863.17|12862.74|12862.74|0
1639147380000|2021-12-10 14:43:00|12862.33|12862.33|12862.33|12862.33|12862.33|12862.33|12862.33|12862.33|0
1639147390000|2021-12-10 14:43:10|12861.51|12861.51|12861.51|12861.51|12861.51|12861.51|12861.51|12861.51|0
1639147410000|2021-12-10 14:43:30|12861.39|12861.39|12861.39|12861.39|12861.39|12861.39|12861.39|12861.39|0
1639147420000|2021-12-10 14:43:40|12861.13|12861.13|12861.84|12861.84|12861.84|12861.84|12861.13|12861.13|0
1639147440000|2021-12-10 14:44:00|12861.68|12861.68|12861.75|12861.75|12861.9|12861.9|12861.54|12861.54|0
1639147450000|2021-12-10 14:44:10|12861.34|12861.34|12861.19|12861.19|12861.34|12861.34|12861.19|12861.19|0
1639147460000|2021-12-10 14:44:20|12860.18|12860.18|12860.18|12860.18|12860.18|12860.18|12860.18|12860.18|0
1639147490000|2021-12-10 14:44:50|12859.83|12859.83|12859.83|12859.83|12859.83|12859.83|12859.83|12859.83|0
1639147500000|2021-12-10 14:45:00|12859.65|12859.65|12859.31|12859.31|12859.65|12859.65|12858.48|12858.48|0
1639147510000|2021-12-10 14:45:10|12859.29|12859.29|12859.29|12859.29|12859.29|12859.29|12859.29|12859.29|0
1639147520000|2021-12-10 14:45:20|12858.06|12858.06|12859.08|12859.08|12859.29|12859.29|12858.06|12858.06|0
1639147530000|2021-12-10 14:45:30|12858.72|12858.72|12855.75|12855.75|12858.72|12858.72|12855.75|12855.75|0
1639147540000|2021-12-10 14:45:40|12854.74|12854.74|12853.52|12853.52|12854.74|12854.74|12853.52|12853.52|0
1639147550000|2021-12-10 14:45:50|12853|12853|12851.86|12851.86|12853|12853|12851.86|12851.86|0
1639147560000|2021-12-10 14:46:00|12850.85|12850.85|12850.85|12850.85|12850.85|12850.85|12850.85|12850.85|0
1639147570000|2021-12-10 14:46:10|12850.68|12850.68|12849.86|12849.86|12851.09|12851.09|12849.86|12849.86|0
1639147580000|2021-12-10 14:46:20|12850.05|12850.05|12850.05|12850.05|12850.05|12850.05|12850.05|12850.05|0
1639147600000|2021-12-10 14:46:40|12851.05|12851.05|12850.12|12850.12|12851.05|12851.05|12849.41|12849.41|0
1639147610000|2021-12-10 14:46:50|12849.69|12849.69|12849.69|12849.69|12849.69|12849.69|12849.48|12849.48|0
1639147620000|2021-12-10 14:47:00|12850.92|12850.92|12849.43|12849.43|12850.92|12850.92|12849.43|12849.43|0
1639147630000|2021-12-10 14:47:10|12849.26|12849.26|12849.26|12849.26|12849.26|12849.26|12849.26|12849.26|0
1639147640000|2021-12-10 14:47:20|12849.31|12849.31|12847.43|12847.43|12849.44|12849.44|12847.43|12847.43|0
1639147660000|2021-12-10 14:47:40|12847.25|12847.25|12847.25|12847.25|12847.25|12847.25|12847.25|12847.25|0
1639147670000|2021-12-10 14:47:50|12848.25|12848.25|12848.25|12848.25|12848.25|12848.25|12848.25|12848.25|0
1639147680000|2021-12-10 14:48:00|12848.66|12848.66|12849.01|12849.01|12849.07|12849.07|12848.66|12848.66|0
1639147710000|2021-12-10 14:48:30|12850.02|12850.02|12850.02|12850.02|12850.02|12850.02|12850.02|12850.02|0
1639147730000|2021-12-10 14:48:50|12849.78|12849.78|12849.78|12849.78|12849.78|12849.78|12849.78|12849.78|0
1639147740000|2021-12-10 14:49:00|12849.56|12849.56|12849.11|12849.11|12849.56|12849.56|12849.11|12849.11|0
1639147750000|2021-12-10 14:49:10|12849.52|12849.52|12849.52|12849.52|12849.52|12849.52|12849.52|12849.52|0
1639147760000|2021-12-10 14:49:20|12849.3|12849.3|12849.41|12849.41|12849.41|12849.41|12849.3|12849.3|0
1639147780000|2021-12-10 14:49:40|12849.77|12849.77|12849.77|12849.77|12849.77|12849.77|12849.77|12849.77|0
1639147800000|2021-12-10 14:50:00|12850.18|12850.18|12850.18|12850.18|12850.18|12850.18|12850.18|12850.18|0
1639147810000|2021-12-10 14:50:10|12850.01|12850.01|12850.01|12850.01|12850.01|12850.01|12850.01|12850.01|0
1639147820000|2021-12-10 14:50:20|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|0
1639147850000|2021-12-10 14:50:50|12848.18|12848.18|12848.66|12848.66|12848.66|12848.66|12848.18|12848.18|0
1639147860000|2021-12-10 14:51:00|12849.02|12849.02|12849.02|12849.02|12849.02|12849.02|12849.02|12849.02|0
1639147870000|2021-12-10 14:51:10|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|0
1639147880000|2021-12-10 14:51:20|12849.02|12849.02|12849.02|12849.02|12849.02|12849.02|12849.02|12849.02|0
1639147900000|2021-12-10 14:51:40|12849.84|12849.84|12849.84|12849.84|12849.84|12849.84|12849.84|12849.84|0
1639147920000|2021-12-10 14:52:00|12850.1|12850.1|12850.32|12850.32|12850.32|12850.32|12850.1|12850.1|0
1639147940000|2021-12-10 14:52:20|12850|12850|12849.77|12849.77|12850|12850|12849.77|12849.77|0
1639147950000|2021-12-10 14:52:30|12849.59|12849.59|12849.21|12849.21|12849.59|12849.59|12849.21|12849.21|0
1639147980000|2021-12-10 14:53:00|12850.22|12850.22|12850.22|12850.22|12850.22|12850.22|12850.22|12850.22|0
1639147990000|2021-12-10 14:53:10|12850.63|12850.63|12850.63|12850.63|12850.63|12850.63|12850.63|12850.63|0
1639148000000|2021-12-10 14:53:20|12851.63|12851.63|12851.63|12851.63|12851.63|12851.63|12851.63|12851.63|0
1639148010000|2021-12-10 14:53:30|12851.9|12851.9|12851.9|12851.9|12851.9|12851.9|12851.9|12851.9|0
1639148020000|2021-12-10 14:53:40|12852.91|12852.91|12854.27|12854.27|12855.27|12855.27|12852.91|12852.91|0
1639148030000|2021-12-10 14:53:50|12853.87|12853.87|12853.56|12853.56|12853.87|12853.87|12853.56|12853.56|0
1639148040000|2021-12-10 14:54:00|12853.39|12853.39|12853.39|12853.39|12853.39|12853.39|12853.39|12853.39|0
1639148050000|2021-12-10 14:54:10|12853.6|12853.6|12853.96|12853.96|12853.96|12853.96|12853.6|12853.6|0
1639148070000|2021-12-10 14:54:30|12851.95|12851.95|12851.95|12851.95|12851.95|12851.95|12851.95|12851.95|0
1639148090000|2021-12-10 14:54:50|12851.59|12851.59|12851.18|12851.18|12851.59|12851.59|12851.18|12851.18|0
1639148100000|2021-12-10 14:55:00|12850.91|12850.91|12850.91|12850.91|12850.91|12850.91|12850.91|12850.91|0
1639148110000|2021-12-10 14:55:10|12850.56|12850.56|12850.2|12850.2|12850.56|12850.56|12850.2|12850.2|0
1639148120000|2021-12-10 14:55:20|12848.97|12848.97|12848.97|12848.97|12848.97|12848.97|12848.97|12848.97|0
1639148130000|2021-12-10 14:55:30|12848.8|12848.8|12848.4|12848.4|12848.8|12848.8|12848.4|12848.4|0
1639148140000|2021-12-10 14:55:40|12848.36|12848.36|12847.48|12847.48|12848.36|12848.36|12847.48|12847.48|0
1639148160000|2021-12-10 14:56:00|12847.07|12847.07|12847|12847|12847.07|12847.07|12846.83|12846.83|0
1639148170000|2021-12-10 14:56:10|12846.76|12846.76|12846.94|12846.94|12847.16|12847.16|12846.76|12846.76|0
1639148180000|2021-12-10 14:56:20|12846.29|12846.29|12846.12|12846.12|12846.29|12846.29|12846.12|12846.12|0
1639148200000|2021-12-10 14:56:40|12846.48|12846.48|12846.48|12846.48|12846.48|12846.48|12846.48|12846.48|0
1639148210000|2021-12-10 14:56:50|12845.96|12845.96|12846.18|12846.18|12846.18|12846.18|12845.22|12845.22|0
1639148220000|2021-12-10 14:57:00|12845.91|12845.91|12840.35|12840.35|12845.91|12845.91|12840.35|12840.35|0
1639148230000|2021-12-10 14:57:10|12840.19|12840.19|12840.19|12840.19|12840.19|12840.19|12840.19|12840.19|0
1639148240000|2021-12-10 14:57:20|12840.55|12840.55|12840.55|12840.55|12840.55|12840.55|12840.55|12840.55|0
1639148250000|2021-12-10 14:57:30|12840.31|12840.31|12841.08|12841.08|12841.08|12841.08|12840.07|12840.07|0
1639148280000|2021-12-10 14:58:00|12840.91|12840.91|12840.83|12840.83|12840.91|12840.91|12840.83|12840.83|0
1639148290000|2021-12-10 14:58:10|12842.06|12842.06|12842.06|12842.06|12842.06|12842.06|12842.06|12842.06|0
1639148300000|2021-12-10 14:58:20|12841.06|12841.06|12840.65|12840.65|12841.06|12841.06|12840.65|12840.65|0
1639148330000|2021-12-10 14:58:50|12839.47|12839.47|12839.47|12839.47|12839.47|12839.47|12839.47|12839.47|0
1639148340000|2021-12-10 14:59:00|12839.51|12839.51|12839.51|12839.51|12839.51|12839.51|12839.51|12839.51|0
1639148350000|2021-12-10 14:59:10|12839.35|12839.35|12839.35|12839.35|12839.35|12839.35|12839.35|12839.35|0
1639148360000|2021-12-10 14:59:20|12839.43|12839.43|12839.43|12839.43|12839.43|12839.43|12839.43|12839.43|0
1639148370000|2021-12-10 14:59:30|12839.26|12839.26|12837.68|12837.68|12839.26|12839.26|12837.68|12837.68|0
1639148380000|2021-12-10 14:59:40|12836.67|12836.67|12836.67|12836.67|12836.67|12836.67|12836.67|12836.67|0
1639148390000|2021-12-10 14:59:50|12837.08|12837.08|12837.79|12837.79|12837.79|12837.79|12837.08|12837.08|0
1639148400000|2021-12-10 15:00:00|12836.78|12836.78|12838.66|12838.66|12838.66|12838.66|12836.78|12836.78|0
1639148420000|2021-12-10 15:00:20|12838.9|12838.9|12839.31|12839.31|12839.31|12839.31|12838.9|12838.9|0
1639148430000|2021-12-10 15:00:30|12839.58|12839.58|12839.8|12839.8|12839.8|12839.8|12839.58|12839.58|0
1639148440000|2021-12-10 15:00:40|12838.79|12838.79|12838.79|12838.79|12838.79|12838.79|12838.79|12838.79|0
1639148450000|2021-12-10 15:00:50|12840.02|12840.02|12840.02|12840.02|12840.02|12840.02|12840.02|12840.02|0
1639148460000|2021-12-10 15:01:00|12840.22|12840.22|12841.69|12841.69|12841.69|12841.69|12840.22|12840.22|0
1639148480000|2021-12-10 15:01:20|12841.83|12841.83|12843.06|12843.06|12843.06|12843.06|12841.83|12841.83|0
1639148490000|2021-12-10 15:01:30|12843.27|12843.27|12842.27|12842.27|12843.27|12843.27|12842.27|12842.27|0
1639148500000|2021-12-10 15:01:40|12842.68|12842.68|12842.68|12842.68|12842.68|12842.68|12842.68|12842.68|0
1639148530000|2021-12-10 15:02:10|12842.24|12842.24|12842.24|12842.24|12842.24|12842.24|12842.24|12842.24|0
1639148550000|2021-12-10 15:02:30|12841.83|12841.83|12841.24|12841.24|12842.24|12842.24|12841.24|12841.24|0
1639148570000|2021-12-10 15:02:50|12842.24|12842.24|12841.31|12841.31|12842.24|12842.24|12841.24|12841.24|0
1639148580000|2021-12-10 15:03:00|12840.31|12840.31|12841.31|12841.31|12841.31|12841.31|12840.31|12840.31|0
1639148590000|2021-12-10 15:03:10|12841.08|12841.08|12841.25|12841.25|12841.25|12841.25|12841.08|12841.08|0
1639148600000|2021-12-10 15:03:20|12842.48|12842.48|12843.89|12843.89|12843.89|12843.89|12842.48|12842.48|0
1639148630000|2021-12-10 15:03:50|12844.08|12844.08|12846.37|12846.37|12846.44|12846.44|12844.08|12844.08|0
1639148640000|2021-12-10 15:04:00|12846.15|12846.15|12846.15|12846.15|12846.15|12846.15|12846.15|12846.15|0
1639148650000|2021-12-10 15:04:10|12845.91|12845.91|12845.91|12845.91|12845.91|12845.91|12845.91|12845.91|0
1639148660000|2021-12-10 15:04:20|12845.48|12845.48|12845.48|12845.48|12845.48|12845.48|12845.48|12845.48|0
1639148680000|2021-12-10 15:04:40|12844.47|12844.47|12844.26|12844.26|12844.47|12844.47|12844.26|12844.26|0
1639148700000|2021-12-10 15:05:00|12843.85|12843.85|12841.38|12841.38|12843.85|12843.85|12841.38|12841.38|0
1639148720000|2021-12-10 15:05:20|12842.62|12842.62|12841.58|12841.58|12842.62|12842.62|12841.17|12841.17|0
1639148760000|2021-12-10 15:06:00|12841.34|12841.34|12841.34|12841.34|12841.34|12841.34|12841.34|12841.34|0
1639148780000|2021-12-10 15:06:20|12840.93|12840.93|12840.93|12840.93|12840.93|12840.93|12840.93|12840.93|0
1639148790000|2021-12-10 15:06:30|12841.93|12841.93|12840.96|12840.96|12841.93|12841.93|12840.96|12840.96|0
1639148800000|2021-12-10 15:06:40|12841.96|12841.96|12843.19|12843.19|12843.19|12843.19|12841.96|12841.96|0
1639148840000|2021-12-10 15:07:20|12843.6|12843.6|12843.6|12843.6|12843.6|12843.6|12843.6|12843.6|0
1639148850000|2021-12-10 15:07:30|12843.19|12843.19|12843.19|12843.19|12843.19|12843.19|12843.19|12843.19|0
1639148860000|2021-12-10 15:07:40|12842.84|12842.84|12842.51|12842.51|12842.84|12842.84|12842.48|12842.48|0
1639148870000|2021-12-10 15:07:50|12842.86|12842.86|12842.86|12842.86|12842.86|12842.86|12842.86|12842.86|0
1639148880000|2021-12-10 15:08:00|12843.22|12843.22|12843.91|12843.91|12843.91|12843.91|12843.22|12843.22|0
1639148890000|2021-12-10 15:08:10|12842.9|12842.9|12842.9|12842.9|12842.9|12842.9|12842.9|12842.9|0
1639148900000|2021-12-10 15:08:20|12842.55|12842.55|12842.64|12842.64|12842.64|12842.64|12842.21|12842.21|0
1639148920000|2021-12-10 15:08:40|12843.87|12843.87|12843.87|12843.87|12843.87|12843.87|12843.87|12843.87|0
1639148930000|2021-12-10 15:08:50|12843.97|12843.97|12843.97|12843.97|12843.97|12843.97|12843.97|12843.97|0
1639148940000|2021-12-10 15:09:00|12844.05|12844.05|12845.13|12845.13|12845.13|12845.13|12844.05|12844.05|0
1639148950000|2021-12-10 15:09:10|12847.37|12847.37|12848.45|12848.45|12848.45|12848.45|12847.37|12847.37|0
1639148980000|2021-12-10 15:09:40|12847.45|12847.45|12847.23|12847.23|12847.45|12847.45|12847.23|12847.23|0
1639148990000|2021-12-10 15:09:50|12847.45|12847.45|12847.28|12847.28|12847.45|12847.45|12847.28|12847.28|0
1639149000000|2021-12-10 15:10:00|12846.87|12846.87|12846.6|12846.6|12846.87|12846.87|12846.6|12846.6|0
1639149010000|2021-12-10 15:10:10|12846.33|12846.33|12846.33|12846.33|12846.33|12846.33|12846.33|12846.33|0
1639149030000|2021-12-10 15:10:30|12846.54|12846.54|12846.54|12846.54|12846.54|12846.54|12846.54|12846.54|0
1639149040000|2021-12-10 15:10:40|12845.31|12845.31|12844.31|12844.31|12845.31|12845.31|12844.31|12844.31|0
1639149050000|2021-12-10 15:10:50|12844.04|12844.04|12845.05|12845.05|12845.05|12845.05|12844.04|12844.04|0
1639149060000|2021-12-10 15:11:00|12844.87|12844.87|12844.8|12844.8|12844.87|12844.87|12844.8|12844.8|0
1639149070000|2021-12-10 15:11:10|12843.79|12843.79|12843.79|12843.79|12843.79|12843.79|12843.79|12843.79|0
1639149080000|2021-12-10 15:11:20|12843.08|12843.08|12841.85|12841.85|12843.08|12843.08|12841.77|12841.77|0
1639149100000|2021-12-10 15:11:40|12841.79|12841.79|12842.09|12842.09|12842.5|12842.5|12841.79|12841.79|0
1639149110000|2021-12-10 15:11:50|12841.88|12841.88|12841.88|12841.88|12841.88|12841.88|12841.88|12841.88|0
1639149120000|2021-12-10 15:12:00|12841.61|12841.61|12841.49|12841.49|12841.61|12841.61|12841.49|12841.49|0
1639149130000|2021-12-10 15:12:10|12841.66|12841.66|12841.66|12841.66|12841.66|12841.66|12841.66|12841.66|0
1639149150000|2021-12-10 15:12:30|12841.41|12841.41|12840.65|12840.65|12841.41|12841.41|12840.65|12840.65|0
1639149170000|2021-12-10 15:12:50|12841.05|12841.05|12841.05|12841.05|12841.05|12841.05|12841.05|12841.05|0
1639149180000|2021-12-10 15:13:00|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|0
1639149200000|2021-12-10 15:13:20|12842.9|12842.9|12843.43|12843.43|12843.43|12843.43|12842.9|12842.9|0
1639149210000|2021-12-10 15:13:30|12844.66|12844.66|12845.01|12845.01|12845.01|12845.01|12844.66|12844.66|0
1639149230000|2021-12-10 15:13:50|12844.85|12844.85|12844.68|12844.68|12845.02|12845.02|12844.45|12844.45|0
1639149240000|2021-12-10 15:14:00|12844.5|12844.5|12844.68|12844.68|12844.68|12844.68|12844.5|12844.5|0
1639149250000|2021-12-10 15:14:10|12845.08|12845.08|12847.48|12847.48|12847.7|12847.7|12845.08|12845.08|0
1639149260000|2021-12-10 15:14:20|12847.99|12847.99|12847.99|12847.99|12847.99|12847.99|12847.99|12847.99|0
1639149270000|2021-12-10 15:14:30|12848.35|12848.35|12848.35|12848.35|12848.35|12848.35|12848.35|12848.35|0
1639149280000|2021-12-10 15:14:40|12847.92|12847.92|12847.92|12847.92|12847.92|12847.92|12847.92|12847.92|0
1639149290000|2021-12-10 15:14:50|12848.92|12848.92|12848.92|12848.92|12848.92|12848.92|12848.92|12848.92|0
1639149300000|2021-12-10 15:15:00|12848.74|12848.74|12848.17|12848.17|12848.74|12848.74|12848.17|12848.17|0
1639149310000|2021-12-10 15:15:10|12847.46|12847.46|12847.62|12847.62|12847.62|12847.62|12847.22|12847.22|0
1639149330000|2021-12-10 15:15:30|12847.38|12847.38|12846.15|12846.15|12847.38|12847.38|12846.15|12846.15|0
1639149360000|2021-12-10 15:16:00|12846.5|12846.5|12846.5|12846.5|12846.5|12846.5|12846.5|12846.5|0
1639149370000|2021-12-10 15:16:10|12846.35|12846.35|12846.7|12846.7|12846.7|12846.7|12846.35|12846.35|0
1639149380000|2021-12-10 15:16:20|12845.7|12845.7|12845.7|12845.7|12845.7|12845.7|12845.7|12845.7|0
1639149390000|2021-12-10 15:16:30|12845.62|12845.62|12846.02|12846.02|12846.02|12846.02|12845.62|12845.62|0
1639149400000|2021-12-10 15:16:40|12846.23|12846.23|12846.02|12846.02|12846.23|12846.23|12846.02|12846.02|0
1639149420000|2021-12-10 15:17:00|12846.19|12846.19|12847.58|12847.58|12847.58|12847.58|12846.19|12846.19|0
1639149430000|2021-12-10 15:17:10|12847.73|12847.73|12847.73|12847.73|12847.73|12847.73|12847.73|12847.73|0
1639149440000|2021-12-10 15:17:20|12847.97|12847.97|12848.48|12848.48|12848.48|12848.48|12847.97|12847.97|0
1639149470000|2021-12-10 15:17:50|12849.49|12849.49|12849.71|12849.71|12849.71|12849.71|12849.49|12849.49|0
1639149500000|2021-12-10 15:18:20|12849.55|12849.55|12849.59|12849.59|12849.59|12849.59|12849.55|12849.55|0
1639149520000|2021-12-10 15:18:40|12849.81|12849.81|12849.81|12849.81|12849.81|12849.81|12849.81|12849.81|0
1639149540000|2021-12-10 15:19:00|12850.07|12850.07|12850.07|12850.07|12850.07|12850.07|12850.07|12850.07|0
1639149550000|2021-12-10 15:19:10|12851.3|12851.3|12855.76|12855.76|12855.76|12855.76|12851.3|12851.3|0
1639149560000|2021-12-10 15:19:20|12856.28|12856.28|12856.28|12856.28|12856.28|12856.28|12856.28|12856.28|0
1639149570000|2021-12-10 15:19:30|12856.45|12856.45|12857.14|12857.14|12857.14|12857.14|12856.45|12856.45|0
1639149580000|2021-12-10 15:19:40|12858.14|12858.14|12858.14|12858.14|12858.14|12858.14|12858.14|12858.14|0
1639149590000|2021-12-10 15:19:50|12857.74|12857.74|12857.74|12857.74|12857.74|12857.74|12857.74|12857.74|0
1639149600000|2021-12-10 15:20:00|12857.52|12857.52|12857.44|12857.44|12857.52|12857.52|12857.44|12857.44|0
1639149610000|2021-12-10 15:20:10|12857.6|12857.6|12857.76|12857.76|12857.76|12857.76|12857.6|12857.6|0
1639149660000|2021-12-10 15:21:00|12858.32|12858.32|12859.87|12859.87|12859.87|12859.87|12858.32|12858.32|0
1639149670000|2021-12-10 15:21:10|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|0
1639149680000|2021-12-10 15:21:20|12861.22|12861.22|12861.22|12861.22|12861.22|12861.22|12861.22|12861.22|0
1639149690000|2021-12-10 15:21:30|12861.62|12861.62|12860.86|12860.86|12861.62|12861.62|12860.86|12860.86|0
1639149700000|2021-12-10 15:21:40|12861.1|12861.1|12861.1|12861.1|12861.1|12861.1|12861.1|12861.1|0
1639149710000|2021-12-10 15:21:50|12862.33|12862.33|12862.33|12862.33|12862.33|12862.33|12862.33|12862.33|0
1639149730000|2021-12-10 15:22:10|12861.97|12861.97|12861.97|12861.97|12861.97|12861.97|12861.97|12861.97|0
1639149750000|2021-12-10 15:22:30|12861.9|12861.9|12861.9|12861.9|12861.9|12861.9|12861.9|12861.9|0
1639149790000|2021-12-10 15:23:10|12861.49|12861.49|12861.9|12861.9|12861.9|12861.9|12861.49|12861.49|0
1639149810000|2021-12-10 15:23:30|12861.59|12861.59|12862.3|12862.3|12862.3|12862.3|12861.59|12861.59|0
1639149830000|2021-12-10 15:23:50|12861.07|12861.07|12859.84|12859.84|12861.07|12861.07|12859.84|12859.84|0
1639149850000|2021-12-10 15:24:10|12857.83|12857.83|12857.83|12857.83|12857.83|12857.83|12857.83|12857.83|0
1639149880000|2021-12-10 15:24:40|12857.34|12857.34|12857.56|12857.56|12857.56|12857.56|12857.34|12857.34|0
1639149890000|2021-12-10 15:24:50|12857.51|12857.51|12857.8|12857.8|12857.8|12857.8|12857.51|12857.51|0
1639149900000|2021-12-10 15:25:00|12857.84|12857.84|12857.23|12857.23|12857.84|12857.84|12857.23|12857.23|0
1639149910000|2021-12-10 15:25:10|12856.22|12856.22|12856.22|12856.22|12856.22|12856.22|12856.22|12856.22|0
1639149930000|2021-12-10 15:25:30|12856.05|12856.05|12856.05|12856.05|12856.05|12856.05|12856.05|12856.05|0
1639149940000|2021-12-10 15:25:40|12854.82|12854.82|12854.82|12854.82|12854.82|12854.82|12854.82|12854.82|0
1639149950000|2021-12-10 15:25:50|12854.66|12854.66|12854.66|12854.66|12854.66|12854.66|12854.66|12854.66|0
1639149960000|2021-12-10 15:26:00|12854.44|12854.44|12852.8|12852.8|12854.44|12854.44|12852.8|12852.8|0
1639149980000|2021-12-10 15:26:20|12852.7|12852.7|12852.35|12852.35|12852.7|12852.7|12852.35|12852.35|0
1639150010000|2021-12-10 15:26:50|12852.7|12852.7|12852.7|12852.7|12852.7|12852.7|12852.7|12852.7|0
1639150040000|2021-12-10 15:27:20|12853.06|12853.06|12853.06|12853.06|12853.06|12853.06|12853.06|12853.06|0
1639150070000|2021-12-10 15:27:50|12854.06|12854.06|12853.06|12853.06|12854.06|12854.06|12853.06|12853.06|0
1639150080000|2021-12-10 15:28:00|12853.19|12853.19|12853.19|12853.19|12853.19|12853.19|12853.19|12853.19|0
1639150120000|2021-12-10 15:28:40|12852.97|12852.97|12852.97|12852.97|12852.97|12852.97|12852.97|12852.97|0
1639150130000|2021-12-10 15:28:50|12852.45|12852.45|12852.45|12852.45|12852.45|12852.45|12852.45|12852.45|0
1639150140000|2021-12-10 15:29:00|12852.51|12852.51|12852.51|12852.51|12852.51|12852.51|12852.51|12852.51|0
1639150170000|2021-12-10 15:29:30|12852.27|12852.27|12852.27|12852.27|12852.27|12852.27|12852.27|12852.27|0
1639150190000|2021-12-10 15:29:50|12852.61|12852.61|12855.26|12855.26|12855.26|12855.26|12852.61|12852.61|0
1639150200000|2021-12-10 15:30:00|12856.26|12856.26|12856.62|12856.62|12856.62|12856.62|12856.26|12856.26|0
1639150210000|2021-12-10 15:30:10|12856.97|12856.97|12856.8|12856.8|12856.97|12856.97|12856.8|12856.8|0
1639150250000|2021-12-10 15:30:50|12856.39|12856.39|12855.77|12855.77|12856.39|12856.39|12855.77|12855.77|0
1639150260000|2021-12-10 15:31:00|12854.76|12854.76|12852.68|12852.68|12854.76|12854.76|12852.68|12852.68|0
1639150270000|2021-12-10 15:31:10|12852.57|12852.57|12850.82|12850.82|12853|12853|12850.82|12850.82|0
1639150280000|2021-12-10 15:31:20|12849.59|12849.59|12849.59|12849.59|12849.59|12849.59|12849.59|12849.59|0
1639150290000|2021-12-10 15:31:30|12849.35|12849.35|12849.11|12849.11|12849.35|12849.35|12849.11|12849.11|0
1639150320000|2021-12-10 15:32:00|12849.06|12849.06|12849.06|12849.06|12849.06|12849.06|12849.06|12849.06|0
1639150330000|2021-12-10 15:32:10|12848.66|12848.66|12848.66|12848.66|12848.66|12848.66|12848.66|12848.66|0
1639150360000|2021-12-10 15:32:40|12848.54|12848.54|12848.54|12848.54|12848.54|12848.54|12848.54|12848.54|0
1639150370000|2021-12-10 15:32:50|12848.14|12848.14|12848.14|12848.14|12848.14|12848.14|12848.14|12848.14|0
1639150380000|2021-12-10 15:33:00|12847.98|12847.98|12847.7|12847.7|12848.06|12848.06|12847.65|12847.65|0
1639150430000|2021-12-10 15:33:50|12846.47|12846.47|12846.47|12846.47|12846.47|12846.47|12846.47|12846.47|0
1639150440000|2021-12-10 15:34:00|12845.95|12845.95|12845.25|12845.25|12845.95|12845.95|12845.25|12845.25|0
1639150450000|2021-12-10 15:34:10|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|12845.01|0
1639150460000|2021-12-10 15:34:20|12844.66|12844.66|12843.82|12843.82|12844.66|12844.66|12843.82|12843.82|0
1639150480000|2021-12-10 15:34:40|12843.58|12843.58|12843.58|12843.58|12843.58|12843.58|12843.58|12843.58|0
1639150500000|2021-12-10 15:35:00|12843.26|12843.26|12843.01|12843.01|12843.42|12843.42|12843.01|12843.01|0
1639150510000|2021-12-10 15:35:10|12842.83|12842.83|12842.04|12842.04|12842.83|12842.83|12840.81|12840.81|0
1639150520000|2021-12-10 15:35:20|12841.64|12841.64|12841.64|12841.64|12841.64|12841.64|12841.64|12841.64|0
1639150530000|2021-12-10 15:35:30|12841.28|12841.28|12839.64|12839.64|12841.28|12841.28|12839.64|12839.64|0
1639150540000|2021-12-10 15:35:40|12839.3|12839.3|12838.39|12838.39|12840.53|12840.53|12838.39|12838.39|0
1639150560000|2021-12-10 15:36:00|12837.16|12837.16|12836.96|12836.96|12837.16|12837.16|12836.89|12836.89|0
1639150570000|2021-12-10 15:36:10|12836.72|12836.72|12835.77|12835.77|12836.72|12836.72|12835.77|12835.77|0
1639150580000|2021-12-10 15:36:20|12835.99|12835.99|12835.99|12835.99|12835.99|12835.99|12835.99|12835.99|0
1639150590000|2021-12-10 15:36:30|12836.06|12836.06|12836.06|12836.06|12836.06|12836.06|12836.06|12836.06|0
1639150600000|2021-12-10 15:36:40|12834.05|12834.05|12834.05|12834.05|12834.05|12834.05|12834.05|12834.05|0
1639150610000|2021-12-10 15:36:50|12834.41|12834.41|12834.86|12834.86|12834.86|12834.86|12834.41|12834.41|0
1639150620000|2021-12-10 15:37:00|12834.51|12834.51|12835.51|12835.51|12835.51|12835.51|12834.51|12834.51|0
1639150650000|2021-12-10 15:37:30|12835.59|12835.59|12835.59|12835.59|12835.59|12835.59|12835.59|12835.59|0
1639150660000|2021-12-10 15:37:40|12835.94|12835.94|12837.17|12837.17|12837.17|12837.17|12835.94|12835.94|0
1639150680000|2021-12-10 15:38:00|12835.94|12835.94|12835.94|12835.94|12835.94|12835.94|12835.94|12835.94|0
1639150690000|2021-12-10 15:38:10|12836.16|12836.16|12836.16|12836.16|12836.16|12836.16|12836.16|12836.16|0
1639150710000|2021-12-10 15:38:30|12835.8|12835.8|12835.8|12835.8|12835.8|12835.8|12835.8|12835.8|0
1639150720000|2021-12-10 15:38:40|12835.4|12835.4|12835.24|12835.24|12835.4|12835.4|12835.24|12835.24|0
1639150740000|2021-12-10 15:39:00|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|12835.6|0
1639150750000|2021-12-10 15:39:10|12835.86|12835.86|12836.13|12836.13|12836.13|12836.13|12835.86|12835.86|0
1639150770000|2021-12-10 15:39:30|12836.4|12836.4|12836.4|12836.4|12836.4|12836.4|12836.4|12836.4|0
1639150780000|2021-12-10 15:39:40|12836.24|12836.24|12836.24|12836.24|12836.24|12836.24|12836.24|12836.24|0
1639150790000|2021-12-10 15:39:50|12836.51|12836.51|12836.51|12836.51|12836.51|12836.51|12836.15|12836.15|0
1639150800000|2021-12-10 15:40:00|12836.27|12836.27|12836.27|12836.27|12836.27|12836.27|12836.27|12836.27|0
1639150810000|2021-12-10 15:40:10|12836.44|12836.44|12837.67|12837.67|12837.67|12837.67|12836.44|12836.44|0
1639150820000|2021-12-10 15:40:20|12837.5|12837.5|12837.33|12837.33|12837.5|12837.5|12837.33|12837.33|0
1639150830000|2021-12-10 15:40:30|12837.5|12837.5|12838.73|12838.73|12838.73|12838.73|12837.5|12837.5|0
1639150840000|2021-12-10 15:40:40|12837.5|12837.5|12837.5|12837.5|12837.5|12837.5|12837.5|12837.5|0
1639150850000|2021-12-10 15:40:50|12837.26|12837.26|12837.07|12837.07|12837.42|12837.42|12837.07|12837.07|0
1639150870000|2021-12-10 15:41:10|12836.63|12836.63|12837.15|12837.15|12837.15|12837.15|12836.63|12836.63|0
1639150890000|2021-12-10 15:41:30|12838.38|12838.38|12838.38|12838.38|12838.38|12838.38|12838.38|12838.38|0
1639150920000|2021-12-10 15:42:00|12838.12|12838.12|12836.73|12836.73|12838.12|12838.12|12836.73|12836.73|0
1639150930000|2021-12-10 15:42:10|12836.32|12836.32|12836.32|12836.32|12836.32|12836.32|12836.32|12836.32|0
1639150940000|2021-12-10 15:42:20|12835.61|12835.61|12835.48|12835.48|12835.61|12835.61|12835.48|12835.48|0
1639150980000|2021-12-10 15:43:00|12835.63|12835.63|12835.41|12835.41|12835.63|12835.63|12835.41|12835.41|0
1639151010000|2021-12-10 15:43:30|12835.17|12835.17|12835.17|12835.17|12835.17|12835.17|12835.17|12835.17|0
1639151030000|2021-12-10 15:43:50|12834.76|12834.76|12834.76|12834.76|12834.76|12834.76|12834.76|12834.76|0
1639151070000|2021-12-10 15:44:30|12834.35|12834.35|12834.35|12834.35|12834.35|12834.35|12834.35|12834.35|0
1639151080000|2021-12-10 15:44:40|12834.57|12834.57|12834.57|12834.57|12834.57|12834.57|12834.57|12834.57|0
1639151090000|2021-12-10 15:44:50|12834.74|12834.74|12834.74|12834.74|12834.74|12834.74|12834.74|12834.74|0
1639151100000|2021-12-10 15:45:00|12834.53|12834.53|12834.53|12834.53|12834.53|12834.53|12834.53|12834.53|0
1639151110000|2021-12-10 15:45:10|12833.3|12833.3|12833.3|12833.3|12833.3|12833.3|12833.3|12833.3|0
1639151130000|2021-12-10 15:45:30|12833.03|12833.03|12833.03|12833.03|12833.03|12833.03|12833.03|12833.03|0
1639151140000|2021-12-10 15:45:40|12832.76|12832.76|12832.49|12832.49|12832.76|12832.76|12832.49|12832.49|0
1639151160000|2021-12-10 15:46:00|12832.08|12832.08|12828.74|12828.74|12832.08|12832.08|12828.32|12828.32|0
1639151170000|2021-12-10 15:46:10|12828.23|12828.23|12828.23|12828.23|12828.23|12828.23|12827.69|12827.69|0
1639151180000|2021-12-10 15:46:20|12828.49|12828.49|12826.48|12826.48|12828.49|12828.49|12826.48|12826.48|0
1639151190000|2021-12-10 15:46:30|12826.52|12826.52|12825.27|12825.27|12826.52|12826.52|12825.27|12825.27|0
1639151200000|2021-12-10 15:46:40|12825.98|12825.98|12826.18|12826.18|12826.33|12826.33|12825.98|12825.98|0
1639151270000|2021-12-10 15:47:50|12826.1|12826.1|12826.07|12826.07|12826.1|12826.1|12825.94|12825.94|0
1639151280000|2021-12-10 15:48:00|12824.84|12824.84|12826|12826|12826|12826|12824.77|12824.77|0
1639151290000|2021-12-10 15:48:10|12825.83|12825.83|12825.83|12825.83|12825.83|12825.83|12825.83|12825.83|0
1639151310000|2021-12-10 15:48:30|12826.19|12826.19|12826.33|12826.33|12826.54|12826.54|12826.19|12826.19|0
1639151320000|2021-12-10 15:48:40|12825.97|12825.97|12826.68|12826.68|12826.68|12826.68|12825.97|12825.97|0
1639151360000|2021-12-10 15:49:20|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|12826.87|0
1639151370000|2021-12-10 15:49:30|12827.38|12827.38|12827.59|12827.59|12827.81|12827.81|12827.38|12827.38|0
1639151380000|2021-12-10 15:49:40|12827.37|12827.37|12827.37|12827.37|12827.37|12827.37|12827.37|12827.37|0
1639151390000|2021-12-10 15:49:50|12826.57|12826.57|12826.57|12826.57|12826.57|12826.57|12826.57|12826.57|0
1639151400000|2021-12-10 15:50:00|12826.06|12826.06|12825.54|12825.54|12826.06|12826.06|12825.54|12825.54|0
1639151410000|2021-12-10 15:50:10|12826.06|12826.06|12826.06|12826.06|12826.06|12826.06|12826.06|12826.06|0
1639151420000|2021-12-10 15:50:20|12826.23|12826.23|12825.49|12825.49|12826.23|12826.23|12825.49|12825.49|0
1639151430000|2021-12-10 15:50:30|12825.43|12825.43|12825.43|12825.43|12825.43|12825.43|12825.43|12825.43|0
1639151460000|2021-12-10 15:51:00|12825.03|12825.03|12825.03|12825.03|12825.03|12825.03|12825.03|12825.03|0
1639151470000|2021-12-10 15:51:10|12825.2|12825.2|12825.37|12825.37|12825.37|12825.37|12825.2|12825.2|0
1639151480000|2021-12-10 15:51:20|12825.61|12825.61|12825.61|12825.61|12825.61|12825.61|12825.61|12825.61|0
1639151490000|2021-12-10 15:51:30|12825.25|12825.25|12825.61|12825.61|12825.61|12825.61|12825.25|12825.25|0
1639151500000|2021-12-10 15:51:40|12825.77|12825.77|12825.77|12825.77|12825.77|12825.77|12825.77|12825.77|0
1639151530000|2021-12-10 15:52:10|12825.82|12825.82|12825.82|12825.82|12825.82|12825.82|12825.82|12825.82|0
1639151540000|2021-12-10 15:52:20|12824.59|12824.59|12824.66|12824.66|12824.79|12824.79|12824.59|12824.59|0
1639151560000|2021-12-10 15:52:40|12824.25|12824.25|12824.25|12824.25|12824.25|12824.25|12824.25|12824.25|0
1639151570000|2021-12-10 15:52:50|12823.91|12823.91|12824.08|12824.08|12824.08|12824.08|12823.91|12823.91|0
1639151580000|2021-12-10 15:53:00|12823.91|12823.91|12824.3|12824.3|12824.3|12824.3|12823.91|12823.91|0
1639151590000|2021-12-10 15:53:10|12824.62|12824.62|12824.54|12824.54|12824.62|12824.62|12824.54|12824.54|0
1639151600000|2021-12-10 15:53:20|12824.75|12824.75|12824.75|12824.75|12824.75|12824.75|12824.75|12824.75|0
1639151610000|2021-12-10 15:53:30|12825.75|12825.75|12825.75|12825.75|12825.75|12825.75|12825.75|12825.75|0
1639151620000|2021-12-10 15:53:40|12825.34|12825.34|12823.78|12823.78|12825.34|12825.34|12823.78|12823.78|0
1639151630000|2021-12-10 15:53:50|12823.83|12823.83|12823.91|12823.91|12823.91|12823.91|12823.83|12823.83|0
1639151640000|2021-12-10 15:54:00|12823.5|12823.5|12823.5|12823.5|12823.5|12823.5|12823.5|12823.5|0
1639151650000|2021-12-10 15:54:10|12823.69|12823.69|12823.69|12823.69|12823.69|12823.69|12823.69|12823.69|0
1639151680000|2021-12-10 15:54:40|12823.5|12823.5|12823.5|12823.5|12823.5|12823.5|12823.5|12823.5|0
1639151720000|2021-12-10 15:55:20|12823.71|12823.71|12823.71|12823.71|12823.71|12823.71|12823.71|12823.71|0
1639151730000|2021-12-10 15:55:30|12823.88|12823.88|12823.88|12823.88|12823.88|12823.88|12823.88|12823.88|0
1639151740000|2021-12-10 15:55:40|12823.73|12823.73|12823.73|12823.73|12823.73|12823.73|12823.73|12823.73|0
1639151760000|2021-12-10 15:56:00|12823.32|12823.32|12823.3|12823.3|12823.73|12823.73|12823.3|12823.3|0
1639151780000|2021-12-10 15:56:20|12823.71|12823.71|12824.06|12824.06|12824.06|12824.06|12823.71|12823.71|0
1639151800000|2021-12-10 15:56:40|12824.08|12824.08|12824.08|12824.08|12824.08|12824.08|12824.08|12824.08|0
1639151820000|2021-12-10 15:57:00|12823.88|12823.88|12823.88|12823.88|12823.88|12823.88|12823.88|12823.88|0
1639151830000|2021-12-10 15:57:10|12823.96|12823.96|12824.11|12824.11|12824.11|12824.11|12823.96|12823.96|0
1639151860000|2021-12-10 15:57:40|12824.04|12824.04|12824.04|12824.04|12824.04|12824.04|12824.04|12824.04|0
1639151900000|2021-12-10 15:58:20|12823.22|12823.22|12823.61|12823.61|12823.63|12823.63|12823.22|12823.22|0
1639151910000|2021-12-10 15:58:30|12824.84|12824.84|12825.25|12825.25|12825.25|12825.25|12824.84|12824.84|0
1639151920000|2021-12-10 15:58:40|12824.02|12824.02|12825.25|12825.25|12825.25|12825.25|12824.02|12824.02|0
1639151940000|2021-12-10 15:59:00|12826.48|12826.48|12826.48|12826.48|12826.48|12826.48|12826.48|12826.48|0
1639151960000|2021-12-10 15:59:20|12826.69|12826.69|12826.62|12826.62|12826.69|12826.69|12826.62|12826.62|0
1639151990000|2021-12-10 15:59:50|12826.29|12826.29|12826.29|12826.29|12826.29|12826.29|12826.29|12826.29|0
1639152030000|2021-12-10 16:00:30|12826.46|12826.46|12826.46|12826.46|12826.46|12826.46|12826.46|12826.46|0
1639152040000|2021-12-10 16:00:40|12825.23|12825.23|12825.58|12825.58|12825.58|12825.58|12825.23|12825.23|0
1639152050000|2021-12-10 16:00:50|12825.34|12825.34|12825.34|12825.34|12825.34|12825.34|12825.34|12825.34|0
1639152060000|2021-12-10 16:01:00|12825.26|12825.26|12825.5|12825.5|12825.5|12825.5|12825.26|12825.26|0
1639152070000|2021-12-10 16:01:10|12825.33|12825.33|12825.33|12825.33|12825.33|12825.33|12825.33|12825.33|0
1639152090000|2021-12-10 16:01:30|12825.17|12825.17|12825.17|12825.17|12825.17|12825.17|12825.17|12825.17|0
1639152110000|2021-12-10 16:01:50|12825.58|12825.58|12825.41|12825.41|12825.58|12825.58|12825.41|12825.41|0
1639152120000|2021-12-10 16:02:00|12828.24|12828.24|12828.24|12828.24|12828.24|12828.24|12828.24|12828.24|0
1639152130000|2021-12-10 16:02:10|12828.59|12828.59|12830.6|12830.6|12830.6|12830.6|12828.59|12828.59|0
1639152160000|2021-12-10 16:02:40|12831.83|12831.83|12831.83|12831.83|12831.83|12831.83|12831.83|12831.83|0
1639152170000|2021-12-10 16:02:50|12831.75|12831.75|12831.75|12831.75|12831.75|12831.75|12831.75|12831.75|0
1639152180000|2021-12-10 16:03:00|12831.34|12831.34|12831.52|12831.52|12831.52|12831.52|12831.34|12831.34|0
1639152190000|2021-12-10 16:03:10|12831.87|12831.87|12831.73|12831.73|12831.87|12831.87|12831.65|12831.65|0
1639152200000|2021-12-10 16:03:20|12831.62|12831.62|12831.54|12831.54|12831.62|12831.62|12831.54|12831.54|0
1639152210000|2021-12-10 16:03:30|12831.32|12831.32|12831.59|12831.59|12831.59|12831.59|12831.32|12831.32|0
1639152220000|2021-12-10 16:03:40|12831.37|12831.37|12830.96|12830.96|12831.37|12831.37|12830.96|12830.96|0
1639152230000|2021-12-10 16:03:50|12830.25|12830.25|12830.25|12830.25|12830.25|12830.25|12830.25|12830.25|0
1639152240000|2021-12-10 16:04:00|12830.08|12830.08|12830.08|12830.08|12830.08|12830.08|12830.08|12830.08|0
1639152250000|2021-12-10 16:04:10|12830.32|12830.32|12830.15|12830.15|12830.32|12830.32|12830.15|12830.15|0
1639152260000|2021-12-10 16:04:20|12829.14|12829.14|12828.26|12828.26|12829.14|12829.14|12828.26|12828.26|0
1639152270000|2021-12-10 16:04:30|12827.86|12827.86|12827.86|12827.86|12827.86|12827.86|12827.86|12827.86|0
1639152300000|2021-12-10 16:05:00|12827.7|12827.7|12827.87|12827.87|12827.87|12827.87|12827.54|12827.54|0
1639152310000|2021-12-10 16:05:10|12826.64|12826.64|12826.66|12826.66|12827.07|12827.07|12826.06|12826.06|0
1639152320000|2021-12-10 16:05:20|12826.14|12826.14|12824.65|12824.65|12826.14|12826.14|12824.65|12824.65|0
1639152330000|2021-12-10 16:05:30|12825.88|12825.88|12825.53|12825.53|12825.88|12825.88|12825.53|12825.53|0
1639152360000|2021-12-10 16:06:00|12825.43|12825.43|12825.5|12825.5|12825.5|12825.5|12825.38|12825.38|0
1639152370000|2021-12-10 16:06:10|12825.09|12825.09|12825.09|12825.09|12825.09|12825.09|12825.09|12825.09|0
1639152380000|2021-12-10 16:06:20|12825.02|12825.02|12824.24|12824.24|12825.02|12825.02|12824.24|12824.24|0
1639152390000|2021-12-10 16:06:30|12825.47|12825.47|12825.54|12825.54|12825.54|12825.54|12825.47|12825.47|0
1639152400000|2021-12-10 16:06:40|12825.49|12825.49|12824.78|12824.78|12825.49|12825.49|12824.78|12824.78|0
1639152420000|2021-12-10 16:07:00|12824.61|12824.61|12824.26|12824.26|12824.61|12824.61|12824.26|12824.26|0
1639152430000|2021-12-10 16:07:10|12823.86|12823.86|12823.86|12823.86|12823.86|12823.86|12823.86|12823.86|0
1639152440000|2021-12-10 16:07:20|12824.13|12824.13|12824.13|12824.13|12824.13|12824.13|12824.13|12824.13|0
1639152450000|2021-12-10 16:07:30|12822.9|12822.9|12822.34|12822.34|12822.9|12822.9|12822.34|12822.34|0
1639152470000|2021-12-10 16:07:50|12823.35|12823.35|12823.19|12823.19|12823.35|12823.35|12823.19|12823.19|0
1639152480000|2021-12-10 16:08:00|12823.35|12823.35|12823.35|12823.35|12823.35|12823.35|12823.35|12823.35|0
1639152500000|2021-12-10 16:08:20|12823.51|12823.51|12823.27|12823.27|12823.51|12823.51|12823.27|12823.27|0
1639152520000|2021-12-10 16:08:40|12822.86|12822.86|12822.86|12822.86|12822.86|12822.86|12822.86|12822.86|0
1639152530000|2021-12-10 16:08:50|12822.79|12822.79|12822.76|12822.76|12822.98|12822.98|12822.16|12822.16|0
1639152540000|2021-12-10 16:09:00|12822.55|12822.55|12820.08|12820.08|12822.55|12822.55|12820.08|12820.08|0
1639152550000|2021-12-10 16:09:10|12819.93|12819.93|12819.08|12819.08|12819.93|12819.93|12819.08|12819.08|0
1639152600000|2021-12-10 16:10:00|12819.17|12819.17|12819.13|12819.13|12819.17|12819.17|12819.13|12819.13|0
1639152610000|2021-12-10 16:10:10|12819.17|12819.17|12814.93|12814.93|12819.17|12819.17|12814.93|12814.93|0
1639152620000|2021-12-10 16:10:20|12815.09|12815.09|12815.83|12815.83|12815.83|12815.83|12814.82|12814.82|0
1639152630000|2021-12-10 16:10:30|12816.18|12816.18|12816.18|12816.18|12816.18|12816.18|12816.18|12816.18|0
1639152640000|2021-12-10 16:10:40|12815.84|12815.84|12816.01|12816.01|12816.01|12816.01|12815.84|12815.84|0
1639152660000|2021-12-10 16:11:00|12816.37|12816.37|12817.73|12817.73|12817.73|12817.73|12816.37|12816.37|0
1639152670000|2021-12-10 16:11:10|12818.73|12818.73|12817.73|12817.73|12818.73|12818.73|12817.73|12817.73|0
1639152710000|2021-12-10 16:11:50|12816.5|12816.5|12816.91|12816.91|12816.91|12816.91|12816.5|12816.5|0
1639152730000|2021-12-10 16:12:10|12816.55|12816.55|12816.55|12816.55|12816.55|12816.55|12816.55|12816.55|0
1639152740000|2021-12-10 16:12:20|12816.16|12816.16|12816.16|12816.16|12816.16|12816.16|12816.16|12816.16|0
1639152750000|2021-12-10 16:12:30|12816.06|12816.06|12813.6|12813.6|12816.06|12816.06|12813.6|12813.6|0
1639152760000|2021-12-10 16:12:40|12813.76|12813.76|12813.52|12813.52|12813.76|12813.76|12813.52|12813.52|0
1639152770000|2021-12-10 16:12:50|12814.75|12814.75|12814.54|12814.54|12814.75|12814.75|12814.54|12814.54|0
1639152780000|2021-12-10 16:13:00|12814.38|12814.38|12813.43|12813.43|12814.38|12814.38|12813.43|12813.43|0
1639152790000|2021-12-10 16:13:10|12813.51|12813.51|12813.51|12813.51|12813.51|12813.51|12813.51|12813.51|0
1639152800000|2021-12-10 16:13:20|12813.25|12813.25|12813.25|12813.25|12813.25|12813.25|12813.25|12813.25|0
1639152820000|2021-12-10 16:13:40|12813.76|12813.76|12813.45|12813.45|12813.76|12813.76|12813.45|12813.45|0
1639152840000|2021-12-10 16:14:00|12813.28|12813.28|12813.28|12813.28|12813.28|12813.28|12813.28|12813.28|0
1639152850000|2021-12-10 16:14:10|12813.52|12813.52|12813.87|12813.87|12813.87|12813.87|12813.52|12813.52|0
1639152860000|2021-12-10 16:14:20|12813.93|12813.93|12813.93|12813.93|12813.93|12813.93|12813.93|12813.93|0
1639152880000|2021-12-10 16:14:40|12814.44|12814.44|12814.44|12814.44|12814.44|12814.44|12814.44|12814.44|0
1639152890000|2021-12-10 16:14:50|12814.52|12814.52|12814.52|12814.52|12814.52|12814.52|12814.52|12814.52|0
1639152900000|2021-12-10 16:15:00|12814.34|12814.34|12813.93|12813.93|12814.34|12814.34|12813.93|12813.93|0
1639152910000|2021-12-10 16:15:10|12814.04|12814.04|12813.84|12813.84|12814.04|12814.04|12813.84|12813.84|0
1639152920000|2021-12-10 16:15:20|12814.15|12814.15|12814.15|12814.15|12814.15|12814.15|12814.15|12814.15|0
1639152950000|2021-12-10 16:15:50|12814.56|12814.56|12815.7|12815.7|12815.7|12815.7|12814.56|12814.56|0
1639152960000|2021-12-10 16:16:00|12816.06|12816.06|12816.06|12816.06|12816.06|12816.06|12816.06|12816.06|0
1639152970000|2021-12-10 16:16:10|12815.35|12815.35|12815.35|12815.35|12815.35|12815.35|12815.35|12815.35|0
1639152980000|2021-12-10 16:16:20|12814.99|12814.99|12814.99|12814.99|12814.99|12814.99|12814.99|12814.99|0
1639153000000|2021-12-10 16:16:40|12815.05|12815.05|12815.05|12815.05|12815.05|12815.05|12815.05|12815.05|0
1639153020000|2021-12-10 16:17:00|12814.95|12814.95|12815.08|12815.08|12815.08|12815.08|12814.95|12814.95|0
1639153030000|2021-12-10 16:17:10|12814.72|12814.72|12814.99|12814.99|12815.34|12815.34|12814.72|12814.72|0
1639153050000|2021-12-10 16:17:30|12815.99|12815.99|12815.99|12815.99|12815.99|12815.99|12815.99|12815.99|0
1639153060000|2021-12-10 16:17:40|12816.21|12816.21|12818.73|12818.73|12818.73|12818.73|12816.21|12816.21|0
1639153070000|2021-12-10 16:17:50|12819.73|12819.73|12820.09|12820.09|12820.09|12820.09|12819.73|12819.73|0
1639153080000|2021-12-10 16:18:00|12820.5|12820.5|12820.5|12820.5|12820.5|12820.5|12820.5|12820.5|0
1639153090000|2021-12-10 16:18:10|12819.49|12819.49|12819.49|12819.49|12819.49|12819.49|12819.49|12819.49|0
1639153120000|2021-12-10 16:18:40|12819.68|12819.68|12819.68|12819.68|12819.68|12819.68|12819.68|12819.68|0
1639153130000|2021-12-10 16:18:50|12819.9|12819.9|12819.9|12819.9|12819.9|12819.9|12819.9|12819.9|0
1639153140000|2021-12-10 16:19:00|12820.16|12820.16|12821.58|12821.58|12822.33|12822.33|12820.16|12820.16|0
1639153150000|2021-12-10 16:19:10|12822.81|12822.81|12822.81|12822.81|12822.81|12822.81|12822.81|12822.81|0
1639153160000|2021-12-10 16:19:20|12822.66|12822.66|12822.53|12822.53|12822.66|12822.66|12822.53|12822.53|0
1639153170000|2021-12-10 16:19:30|12822.88|12822.88|12822.88|12822.88|12822.88|12822.88|12822.88|12822.88|0
1639153180000|2021-12-10 16:19:40|12822.64|12822.64|12824.66|12824.66|12824.81|12824.81|12822.64|12822.64|0
1639153200000|2021-12-10 16:20:00|12824.61|12824.61|12824.08|12824.08|12825.32|12825.32|12824.08|12824.08|0
1639153210000|2021-12-10 16:20:10|12824.14|12824.14|12824.25|12824.25|12824.27|12824.27|12824.14|12824.14|0
1639153220000|2021-12-10 16:20:20|12824.42|12824.42|12824.42|12824.42|12824.42|12824.42|12824.42|12824.42|0
1639153230000|2021-12-10 16:20:30|12824.5|12824.5|12824.86|12824.86|12824.97|12824.97|12824.5|12824.5|0
1639153240000|2021-12-10 16:20:40|12825.18|12825.18|12825.32|12825.32|12825.32|12825.32|12825.1|12825.1|0
1639153250000|2021-12-10 16:20:50|12825.4|12825.4|12825.48|12825.48|12825.48|12825.48|12825.4|12825.4|0
1639153260000|2021-12-10 16:21:00|12825.71|12825.71|12825.55|12825.55|12825.71|12825.71|12825.55|12825.55|0
1639153270000|2021-12-10 16:21:10|12825.48|12825.48|12825.48|12825.48|12825.48|12825.48|12825.48|12825.48|0
1639153280000|2021-12-10 16:21:20|12825.88|12825.88|12825.96|12825.96|12826.09|12826.09|12825.88|12825.88|0
1639153290000|2021-12-10 16:21:30|12826.31|12826.31|12827.67|12827.67|12827.67|12827.67|12826.31|12826.31|0
1639153300000|2021-12-10 16:21:40|12826.96|12826.96|12826.55|12826.55|12826.96|12826.96|12826.55|12826.55|0
1639153310000|2021-12-10 16:21:50|12825.32|12825.32|12824.09|12824.09|12825.32|12825.32|12824.09|12824.09|0
1639153320000|2021-12-10 16:22:00|12824.13|12824.13|12824.84|12824.84|12824.84|12824.84|12824.13|12824.13|0
1639153330000|2021-12-10 16:22:10|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|0
1639153340000|2021-12-10 16:22:20|12824.21|12824.21|12824.21|12824.21|12824.21|12824.21|12824.21|12824.21|0
1639153350000|2021-12-10 16:22:30|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|12824.43|0
1639153360000|2021-12-10 16:22:40|12823.42|12823.42|12823.21|12823.21|12823.42|12823.42|12823.21|12823.21|0
1639153380000|2021-12-10 16:23:00|12823.38|12823.38|12824.09|12824.09|12824.09|12824.09|12823.38|12823.38|0
1639153390000|2021-12-10 16:23:10|12823.87|12823.87|12823.87|12823.87|12823.87|12823.87|12823.87|12823.87|0
1639153410000|2021-12-10 16:23:30|12823.52|12823.52|12822.89|12822.89|12823.52|12823.52|12822.54|12822.54|0
1639153420000|2021-12-10 16:23:40|12824.12|12824.12|12824.12|12824.12|12824.12|12824.12|12824.12|12824.12|0
1639153440000|2021-12-10 16:24:00|12824.24|12824.24|12824.46|12824.46|12824.46|12824.46|12824.24|12824.24|0
1639153450000|2021-12-10 16:24:10|12824.1|12824.1|12824.1|12824.1|12824.1|12824.1|12824.1|12824.1|0
1639153470000|2021-12-10 16:24:30|12824.27|12824.27|12824.49|12824.49|12824.49|12824.49|12824.27|12824.27|0
1639153480000|2021-12-10 16:24:40|12824.13|12824.13|12824.54|12824.54|12824.54|12824.54|12823.96|12823.96|0
1639153490000|2021-12-10 16:24:50|12824.81|12824.81|12825.26|12825.26|12825.26|12825.26|12824.81|12824.81|0
1639153500000|2021-12-10 16:25:00|12825.31|12825.31|12825.48|12825.48|12825.48|12825.48|12825.31|12825.31|0
1639153510000|2021-12-10 16:25:10|12824.48|12824.48|12824.99|12824.99|12824.99|12824.99|12824.48|12824.48|0
1639153520000|2021-12-10 16:25:20|12825.04|12825.04|12825.09|12825.09|12825.09|12825.09|12825.04|12825.04|0
1639153530000|2021-12-10 16:25:30|12823.86|12823.86|12823.86|12823.86|12823.86|12823.86|12823.86|12823.86|0
1639153540000|2021-12-10 16:25:40|12824.21|12824.21|12824.29|12824.29|12824.29|12824.29|12824.21|12824.21|0
1639153550000|2021-12-10 16:25:50|12824.08|12824.08|12823.24|12823.24|12824.08|12824.08|12823.24|12823.24|0
1639153560000|2021-12-10 16:26:00|12823.59|12823.59|12824.24|12824.24|12824.24|12824.24|12823.24|12823.24|0
1639153570000|2021-12-10 16:26:10|12824.36|12824.36|12823.73|12823.73|12824.36|12824.36|12823.73|12823.73|0
1639153580000|2021-12-10 16:26:20|12823.52|12823.52|12823.52|12823.52|12823.52|12823.52|12823.52|12823.52|0
1639153590000|2021-12-10 16:26:30|12823.47|12823.47|12823.33|12823.33|12823.68|12823.68|12823.33|12823.33|0
1639153610000|2021-12-10 16:26:50|12823.11|12823.11|12823.11|12823.11|12823.11|12823.11|12823.11|12823.11|0
1639153620000|2021-12-10 16:27:00|12822.1|12822.1|12823.52|12823.52|12823.52|12823.52|12822.1|12822.1|0
1639153630000|2021-12-10 16:27:10|12824.52|12824.52|12824.74|12824.74|12824.74|12824.74|12824.52|12824.52|0
1639153640000|2021-12-10 16:27:20|12824.52|12824.52|12824.52|12824.52|12824.52|12824.52|12824.52|12824.52|0
1639153650000|2021-12-10 16:27:30|12824.74|12824.74|12825.33|12825.33|12825.33|12825.33|12824.74|12824.74|0
1639153660000|2021-12-10 16:27:40|12825.68|12825.68|12825.68|12825.68|12825.68|12825.68|12825.68|12825.68|0
1639153670000|2021-12-10 16:27:50|12825.55|12825.55|12827.19|12827.19|12827.19|12827.19|12825.55|12825.55|0
1639153680000|2021-12-10 16:28:00|12826.94|12826.94|12826.67|12826.67|12827.02|12827.02|12826.67|12826.67|0
1639153690000|2021-12-10 16:28:10|12827.38|12827.38|12827.38|12827.38|12827.38|12827.38|12827.38|12827.38|0
1639153700000|2021-12-10 16:28:20|12828.38|12828.38|12828.46|12828.46|12828.46|12828.46|12828.38|12828.38|0
1639153710000|2021-12-10 16:28:30|12828.37|12828.37|12828.27|12828.27|12828.37|12828.37|12828.27|12828.27|0
1639153720000|2021-12-10 16:28:40|12827.86|12827.86|12827.45|12827.45|12827.86|12827.86|12827.37|12827.37|0
1639153730000|2021-12-10 16:28:50|12827.18|12827.18|12827.18|12827.18|12827.18|12827.18|12827.18|12827.18|0
1639153740000|2021-12-10 16:29:00|12827.39|12827.39|12829.4|12829.4|12829.4|12829.4|12827.39|12827.39|0
1639153750000|2021-12-10 16:29:10|12830.41|12830.41|12830.38|12830.38|12830.56|12830.56|12830.07|12830.07|0
1639153760000|2021-12-10 16:29:20|12830.17|12830.17|12829.83|12829.83|12830.17|12830.17|12829.83|12829.83|0
1639153770000|2021-12-10 16:29:30|12830.04|12830.04|12831.28|12831.28|12831.28|12831.28|12830.04|12830.04|0
1639153780000|2021-12-10 16:29:40|12831.53|12831.53|12831.11|12831.11|12831.64|12831.64|12829.45|12829.45|0
1639153790000|2021-12-10 16:29:50|12831.35|12831.35|12834.02|12834.02|12834.02|12834.02|12830.34|12830.34|0
1639383300000|2021-12-13 08:15:00|12812.89|12812.89|12812.55|12812.55|12812.89|12812.89|12811.66|12811.66|0
1639383310000|2021-12-13 08:15:10|12812.64|12812.64|12812.64|12812.64|12812.64|12812.64|12812.64|12812.64|0
1639383320000|2021-12-13 08:15:20|12811.82|12811.82|12811.43|12811.43|12811.82|12811.82|12811.43|12811.43|0
1639383330000|2021-12-13 08:15:30|12811.47|12811.47|12811.6|12811.6|12811.6|12811.6|12811.47|12811.47|0
1639383360000|2021-12-13 08:16:00|12811.12|12811.12|12812.01|12812.01|12812.28|12812.28|12810.73|12810.73|0
1639383370000|2021-12-13 08:16:10|12813.24|12813.24|12813.24|12813.24|12813.24|12813.24|12813.24|12813.24|0
1639383380000|2021-12-13 08:16:20|12813.32|12813.32|12812.67|12812.67|12813.32|12813.32|12812.67|12812.67|0
1639383390000|2021-12-13 08:16:30|12812.15|12812.15|12813.87|12813.87|12813.87|12813.87|12811.86|12811.86|0
1639383400000|2021-12-13 08:16:40|12815.1|12815.1|12815.1|12815.1|12815.1|12815.1|12815.1|12815.1|0
1639383410000|2021-12-13 08:16:50|12815.31|12815.31|12816.04|12816.04|12816.04|12816.04|12815.31|12815.31|0
1639383420000|2021-12-13 08:17:00|12816.55|12816.55|12817.97|12817.97|12817.97|12817.97|12816.55|12816.55|0
1639383430000|2021-12-13 08:17:10|12820.43|12820.43|12820.43|12820.43|12820.43|12820.43|12820.43|12820.43|0
1639383440000|2021-12-13 08:17:20|12820.35|12820.35|12820.2|12820.2|12820.35|12820.35|12820.2|12820.2|0
1639383450000|2021-12-13 08:17:30|12817.74|12817.74|12817.9|12817.9|12817.98|12817.98|12817.74|12817.74|0
1639383460000|2021-12-13 08:17:40|12816.89|12816.89|12817.59|12817.59|12818.83|12818.83|12816.81|12816.81|0
1639383480000|2021-12-13 08:18:00|12818.3|12818.3|12817.89|12817.89|12818.3|12818.3|12817.89|12817.89|0
1639383500000|2021-12-13 08:18:20|12818.23|12818.23|12817.71|12817.71|12818.23|12818.23|12817.71|12817.71|0
1639383520000|2021-12-13 08:18:40|12817.59|12817.59|12817.64|12817.64|12817.64|12817.64|12817.46|12817.46|0
1639383540000|2021-12-13 08:19:00|12817.24|12817.24|12817.49|12817.49|12817.49|12817.49|12817.24|12817.24|0
1639383590000|2021-12-13 08:19:50|12818.72|12818.72|12818.72|12818.72|12818.72|12818.72|12818.72|12818.72|0
1639383600000|2021-12-13 08:20:00|12818.48|12818.48|12820.12|12820.12|12820.12|12820.12|12818.4|12818.4|0
1639383610000|2021-12-13 08:20:10|12820.36|12820.36|12822.82|12822.82|12822.82|12822.82|12820.36|12820.36|0
1639383650000|2021-12-13 08:20:50|12822.93|12822.93|12823.34|12823.34|12823.34|12823.34|12822.91|12822.91|0
1639383670000|2021-12-13 08:21:10|12823.65|12823.65|12826.14|12826.14|12826.72|12826.72|12823.65|12823.65|0
1639383680000|2021-12-13 08:21:20|12825.13|12825.13|12825.13|12825.13|12825.13|12825.13|12825.13|12825.13|0
1639383690000|2021-12-13 08:21:30|12826.14|12826.14|12826.14|12826.14|12826.14|12826.14|12826.14|12826.14|0
1639383700000|2021-12-13 08:21:40|12825.99|12825.99|12825.99|12825.99|12825.99|12825.99|12825.99|12825.99|0
1639383740000|2021-12-13 08:22:20|12826.33|12826.33|12826.33|12826.33|12826.33|12826.33|12826.33|12826.33|0
1639383760000|2021-12-13 08:22:40|12829.35|12829.35|12829.35|12829.35|12829.35|12829.35|12829.35|12829.35|0
1639383780000|2021-12-13 08:23:00|12829.15|12829.15|12829.15|12829.15|12829.15|12829.15|12829.15|12829.15|0
1639383810000|2021-12-13 08:23:30|12829.66|12829.66|12829.66|12829.66|12829.66|12829.66|12829.66|12829.66|0
1639383820000|2021-12-13 08:23:40|12830.09|12830.09|12831.94|12831.94|12831.94|12831.94|12830.09|12830.09|0
1639383830000|2021-12-13 08:23:50|12833.59|12833.59|12833.59|12833.59|12833.59|12833.59|12833.59|12833.59|0
1639383840000|2021-12-13 08:24:00|12833.16|12833.16|12833.37|12833.37|12833.37|12833.37|12833.16|12833.16|0
1639383860000|2021-12-13 08:24:20|12833.59|12833.59|12833.59|12833.59|12833.59|12833.59|12833.59|12833.59|0
1639383870000|2021-12-13 08:24:30|12833.33|12833.33|12833.33|12833.33|12833.33|12833.33|12833.33|12833.33|0
1639383890000|2021-12-13 08:24:50|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|12833.22|0
1639383910000|2021-12-13 08:25:10|12832.21|12832.21|12832|12832|12832.21|12832.21|12832|12832|0
1639383920000|2021-12-13 08:25:20|12830.7|12830.7|12830.7|12830.7|12830.7|12830.7|12830.7|12830.7|0
1639383930000|2021-12-13 08:25:30|12830.81|12830.81|12830.81|12830.81|12830.81|12830.81|12830.81|12830.81|0
1639383950000|2021-12-13 08:25:50|12832.04|12832.04|12833.59|12833.59|12833.59|12833.59|12832.04|12832.04|0
1639383960000|2021-12-13 08:26:00|12833.03|12833.03|12832.68|12832.68|12833.03|12833.03|12832.68|12832.68|0
1639383970000|2021-12-13 08:26:10|12832.47|12832.47|12832.47|12832.47|12832.47|12832.47|12832.47|12832.47|0
1639383980000|2021-12-13 08:26:20|12832.91|12832.91|12832.81|12832.81|12833.34|12833.34|12832.81|12832.81|0
1639384000000|2021-12-13 08:26:40|12835.28|12835.28|12835.28|12835.28|12835.28|12835.28|12835.28|12835.28|0
1639384010000|2021-12-13 08:26:50|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|0
1639384020000|2021-12-13 08:27:00|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|12835.31|0
1639384030000|2021-12-13 08:27:10|12835.66|12835.66|12834.68|12834.68|12836.2|12836.2|12834.68|12834.68|0
1639384050000|2021-12-13 08:27:30|12833.45|12833.45|12833.45|12833.45|12833.45|12833.45|12833.45|12833.45|0
1639384060000|2021-12-13 08:27:40|12832.93|12832.93|12828.12|12828.12|12832.93|12832.93|12828.12|12828.12|0
1639384070000|2021-12-13 08:27:50|12828.29|12828.29|12829.56|12829.56|12829.56|12829.56|12828.29|12828.29|0
1639384080000|2021-12-13 08:28:00|12829.73|12829.73|12827.3|12827.3|12829.77|12829.77|12827.3|12827.3|0
1639384110000|2021-12-13 08:28:30|12824.29|12824.29|12824.29|12824.29|12824.29|12824.29|12824.29|12824.29|0
1639384120000|2021-12-13 08:28:40|12823.28|12823.28|12823.28|12823.28|12823.28|12823.28|12823.28|12823.28|0
1639384140000|2021-12-13 08:29:00|12823.13|12823.13|12821.7|12821.7|12823.23|12823.23|12821.7|12821.7|0
1639384150000|2021-12-13 08:29:10|12821.48|12821.48|12821.48|12821.48|12821.48|12821.48|12821.48|12821.48|0
1639384170000|2021-12-13 08:29:30|12822.72|12822.72|12822.72|12822.72|12822.72|12822.72|12822.72|12822.72|0
1639384190000|2021-12-13 08:29:50|12822.31|12822.31|12823.54|12823.54|12823.54|12823.54|12822.31|12822.31|0
1639384200000|2021-12-13 08:30:00|12823.62|12823.62|12822.34|12822.34|12823.62|12823.62|12822.34|12822.34|0
1639384210000|2021-12-13 08:30:10|12822.27|12822.27|12824.62|12824.62|12824.71|12824.71|12821.99|12821.99|0
1639384220000|2021-12-13 08:30:20|12824.6|12824.6|12824.57|12824.57|12824.6|12824.6|12824.57|12824.57|0
1639384230000|2021-12-13 08:30:30|12824.13|12824.13|12824.06|12824.06|12824.22|12824.22|12824.06|12824.06|0
1639384260000|2021-12-13 08:31:00|12823.89|12823.89|12823.52|12823.52|12823.89|12823.89|12823.52|12823.52|0
1639384270000|2021-12-13 08:31:10|12823.01|12823.01|12823.01|12823.01|12823.01|12823.01|12823.01|12823.01|0
1639384290000|2021-12-13 08:31:30|12823.44|12823.44|12825.25|12825.25|12825.47|12825.47|12823.44|12823.44|0
1639384300000|2021-12-13 08:31:40|12828.27|12828.27|12832.12|12832.12|12832.12|12832.12|12828.27|12828.27|0
1639384310000|2021-12-13 08:31:50|12834.13|12834.13|12834.13|12834.13|12834.13|12834.13|12834.13|12834.13|0
1639384320000|2021-12-13 08:32:00|12833.98|12833.98|12835.05|12835.05|12835.43|12835.43|12833.98|12833.98|0
1639384340000|2021-12-13 08:32:20|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|0
1639384350000|2021-12-13 08:32:30|12835.93|12835.93|12836.65|12836.65|12836.65|12836.65|12835.93|12835.93|0
1639384360000|2021-12-13 08:32:40|12837.87|12837.87|12838.41|12838.41|12838.41|12838.41|12837.87|12837.87|0
1639384400000|2021-12-13 08:33:20|12838.92|12838.92|12839.63|12839.63|12839.63|12839.63|12838.92|12838.92|0
1639384410000|2021-12-13 08:33:30|12840.49|12840.49|12840.32|12840.32|12840.83|12840.83|12840.32|12840.32|0
1639384420000|2021-12-13 08:33:40|12839.97|12839.97|12839.97|12839.97|12839.97|12839.97|12839.97|12839.97|0
1639384430000|2021-12-13 08:33:50|12839.51|12839.51|12840.31|12840.31|12840.82|12840.82|12839.51|12839.51|0
1639384440000|2021-12-13 08:34:00|12840.22|12840.22|12841.71|12841.71|12841.71|12841.71|12840.22|12840.22|0
1639384450000|2021-12-13 08:34:10|12841.4|12841.4|12841.16|12841.16|12841.48|12841.48|12841.16|12841.16|0
1639384460000|2021-12-13 08:34:20|12841.01|12841.01|12841.01|12841.01|12841.01|12841.01|12841.01|12841.01|0
1639384470000|2021-12-13 08:34:30|12841.55|12841.55|12841.55|12841.55|12841.55|12841.55|12841.55|12841.55|0
1639384480000|2021-12-13 08:34:40|12841.76|12841.76|12842.19|12842.19|12842.19|12842.19|12841.76|12841.76|0
1639384490000|2021-12-13 08:34:50|12842.27|12842.27|12846.24|12846.24|12846.24|12846.24|12842.19|12842.19|0
1639384500000|2021-12-13 08:35:00|12846.41|12846.41|12847.79|12847.79|12847.79|12847.79|12844.38|12844.38|0
1639384510000|2021-12-13 08:35:10|12847.86|12847.86|12848.2|12848.2|12848.2|12848.2|12847.79|12847.79|0
1639384520000|2021-12-13 08:35:20|12848.01|12848.01|12847.12|12847.12|12848.01|12848.01|12847.12|12847.12|0
1639384530000|2021-12-13 08:35:30|12848.54|12848.54|12848.04|12848.04|12848.54|12848.54|12848.04|12848.04|0
1639384540000|2021-12-13 08:35:40|12847.93|12847.93|12847.86|12847.86|12847.93|12847.93|12847.86|12847.86|0
1639384550000|2021-12-13 08:35:50|12847.84|12847.84|12849.35|12849.35|12849.35|12849.35|12847.34|12847.34|0
1639384560000|2021-12-13 08:36:00|12849.32|12849.32|12849.42|12849.42|12849.57|12849.57|12849.32|12849.32|0
1639384570000|2021-12-13 08:36:10|12849.41|12849.41|12849.15|12849.15|12849.41|12849.41|12849.15|12849.15|0
1639384580000|2021-12-13 08:36:20|12849.08|12849.08|12849.06|12849.06|12849.08|12849.08|12849.06|12849.06|0
1639384590000|2021-12-13 08:36:30|12848.65|12848.65|12848.24|12848.24|12849.33|12849.33|12848.24|12848.24|0
1639384600000|2021-12-13 08:36:40|12848.22|12848.22|12847.85|12847.85|12848.67|12848.67|12847.85|12847.85|0
1639384610000|2021-12-13 08:36:50|12848.67|12848.67|12848.62|12848.62|12848.67|12848.67|12847.85|12847.85|0
1639384620000|2021-12-13 08:37:00|12848.45|12848.45|12848.45|12848.45|12848.45|12848.45|12848.45|12848.45|0
1639384630000|2021-12-13 08:37:10|12848.8|12848.8|12848.81|12848.81|12848.81|12848.81|12848.8|12848.8|0
1639384640000|2021-12-13 08:37:20|12847.81|12847.81|12849.82|12849.82|12849.82|12849.82|12847.81|12847.81|0
1639384670000|2021-12-13 08:37:50|12851.83|12851.83|12852.61|12852.61|12852.61|12852.61|12851.83|12851.83|0
1639384700000|2021-12-13 08:38:20|12851.96|12851.96|12851.96|12851.96|12851.96|12851.96|12851.96|12851.96|0
1639384710000|2021-12-13 08:38:30|12852.18|12852.18|12851.4|12851.4|12852.34|12852.34|12851.4|12851.4|0
1639384720000|2021-12-13 08:38:40|12851.88|12851.88|12851.99|12851.99|12852.04|12852.04|12851.88|12851.88|0
1639384730000|2021-12-13 08:38:50|12852.5|12852.5|12852.5|12852.5|12852.5|12852.5|12852.5|12852.5|0
1639384740000|2021-12-13 08:39:00|12852.49|12852.49|12852.22|12852.22|12852.49|12852.49|12852.22|12852.22|0
1639384750000|2021-12-13 08:39:10|12852.38|12852.38|12852.42|12852.42|12852.55|12852.55|12852.33|12852.33|0
1639384760000|2021-12-13 08:39:20|12852.94|12852.94|12854|12854|12854|12854|12852.94|12852.94|0
1639384770000|2021-12-13 08:39:30|12853.64|12853.64|12853.64|12853.64|12853.64|12853.64|12853.64|12853.64|0
1639384780000|2021-12-13 08:39:40|12853.53|12853.53|12853.65|12853.65|12853.65|12853.65|12853.5|12853.5|0
1639384800000|2021-12-13 08:40:00|12853.71|12853.71|12853.71|12853.71|12853.71|12853.71|12853.71|12853.71|0
1639384810000|2021-12-13 08:40:10|12853.54|12853.54|12853.38|12853.38|12853.54|12853.54|12853.38|12853.38|0
1639384820000|2021-12-13 08:40:20|12853.48|12853.48|12852.87|12852.87|12853.48|12853.48|12852.87|12852.87|0
1639384830000|2021-12-13 08:40:30|12853.09|12853.09|12853.09|12853.09|12853.09|12853.09|12853.09|12853.09|0
1639384860000|2021-12-13 08:41:00|12853.31|12853.31|12852.17|12852.17|12853.53|12853.53|12852.17|12852.17|0
1639384870000|2021-12-13 08:41:10|12852.04|12852.04|12851.83|12851.83|12852.21|12852.21|12851.72|12851.72|0
1639384880000|2021-12-13 08:41:20|12851.59|12851.59|12851.14|12851.14|12851.83|12851.83|12851.14|12851.14|0
1639384890000|2021-12-13 08:41:30|12849.13|12849.13|12850.13|12850.13|12851.14|12851.14|12849.13|12849.13|0
1639384900000|2021-12-13 08:41:40|12849.88|12849.88|12848.98|12848.98|12849.88|12849.88|12848.98|12848.98|0
1639384910000|2021-12-13 08:41:50|12847.98|12847.98|12847.82|12847.82|12847.98|12847.98|12847.82|12847.82|0
1639384920000|2021-12-13 08:42:00|12847.58|12847.58|12847.34|12847.34|12847.58|12847.58|12847.34|12847.34|0
1639384930000|2021-12-13 08:42:10|12846.34|12846.34|12846.34|12846.34|12846.34|12846.34|12846.34|12846.34|0
1639384940000|2021-12-13 08:42:20|12846.74|12846.74|12847.75|12847.75|12847.75|12847.75|12846.74|12846.74|0
1639384950000|2021-12-13 08:42:30|12848.46|12848.46|12848.03|12848.03|12848.46|12848.46|12848.03|12848.03|0
1639384960000|2021-12-13 08:42:40|12848.19|12848.19|12846.74|12846.74|12848.19|12848.19|12846.74|12846.74|0
1639384980000|2021-12-13 08:43:00|12846.84|12846.84|12847|12847|12847|12847|12846.84|12846.84|0
1639385000000|2021-12-13 08:43:20|12846.87|12846.87|12846.87|12846.87|12846.87|12846.87|12846.87|12846.87|0
1639385010000|2021-12-13 08:43:30|12847.03|12847.03|12847.03|12847.03|12847.03|12847.03|12847.03|12847.03|0
1639385020000|2021-12-13 08:43:40|12847|12847|12847|12847|12847|12847|12847|12847|0
1639385030000|2021-12-13 08:43:50|12846.66|12846.66|12846.58|12846.58|12846.66|12846.66|12846.58|12846.58|0
1639385040000|2021-12-13 08:44:00|12846.69|12846.69|12846.72|12846.72|12846.72|12846.72|12846.69|12846.69|0
1639385070000|2021-12-13 08:44:30|12846.94|12846.94|12846.94|12846.94|12846.94|12846.94|12846.94|12846.94|0
1639385080000|2021-12-13 08:44:40|12846.81|12846.81|12846.72|12846.72|12846.81|12846.81|12846.56|12846.56|0
1639385100000|2021-12-13 08:45:00|12846.38|12846.38|12846.13|12846.13|12846.38|12846.38|12846.13|12846.13|0
1639385110000|2021-12-13 08:45:10|12844.12|12844.12|12844.12|12844.12|12844.12|12844.12|12844.12|12844.12|0
1639385120000|2021-12-13 08:45:20|12845.13|12845.13|12846.36|12846.36|12846.36|12846.36|12845.13|12845.13|0
1639385130000|2021-12-13 08:45:30|12846.34|12846.34|12845.93|12845.93|12846.34|12846.34|12845.93|12845.93|0
1639385140000|2021-12-13 08:45:40|12845.97|12845.97|12845.87|12845.87|12845.97|12845.97|12845.87|12845.87|0
1639385150000|2021-12-13 08:45:50|12844.64|12844.64|12842.83|12842.83|12844.84|12844.84|12842.83|12842.83|0
1639385160000|2021-12-13 08:46:00|12842.47|12842.47|12842.13|12842.13|12842.47|12842.47|12842.13|12842.13|0
1639385170000|2021-12-13 08:46:10|12843.13|12843.13|12843.13|12843.13|12843.13|12843.13|12843.13|12843.13|0
1639385180000|2021-12-13 08:46:20|12843.17|12843.17|12843.17|12843.17|12843.17|12843.17|12843.17|12843.17|0
1639385190000|2021-12-13 08:46:30|12843|12843|12843|12843|12843|12843|12843|12843|0
1639385200000|2021-12-13 08:46:40|12842.78|12842.78|12842.27|12842.27|12842.78|12842.78|12842.27|12842.27|0
1639385210000|2021-12-13 08:46:50|12842.14|12842.14|12842.25|12842.25|12842.25|12842.25|12842.14|12842.14|0
1639385220000|2021-12-13 08:47:00|12841.71|12841.71|12842.25|12842.25|12842.25|12842.25|12841.71|12841.71|0
1639385230000|2021-12-13 08:47:10|12842.32|12842.32|12842.43|12842.43|12842.43|12842.43|12842.32|12842.32|0
1639385240000|2021-12-13 08:47:20|12842.12|12842.12|12842.27|12842.27|12842.27|12842.27|12842.12|12842.12|0
1639385260000|2021-12-13 08:47:40|12841.46|12841.46|12841.46|12841.46|12841.46|12841.46|12841.46|12841.46|0
1639385270000|2021-12-13 08:47:50|12841.27|12841.27|12841.27|12841.27|12841.27|12841.27|12841.27|12841.27|0
1639385280000|2021-12-13 08:48:00|12841.18|12841.18|12840.73|12840.73|12841.18|12841.18|12840.33|12840.33|0
1639385290000|2021-12-13 08:48:10|12840.64|12840.64|12840.26|12840.26|12840.64|12840.64|12840.26|12840.26|0
1639385300000|2021-12-13 08:48:20|12840.13|12840.13|12840.67|12840.67|12840.67|12840.67|12840.13|12840.13|0
1639385310000|2021-12-13 08:48:30|12840.93|12840.93|12840.93|12840.93|12840.93|12840.93|12840.93|12840.93|0
1639385320000|2021-12-13 08:48:40|12840.88|12840.88|12840.78|12840.78|12841.1|12841.1|12840.78|12840.78|0
1639385330000|2021-12-13 08:48:50|12841.19|12841.19|12841.6|12841.6|12841.6|12841.6|12841.19|12841.19|0
1639385340000|2021-12-13 08:49:00|12841.28|12841.28|12842.51|12842.51|12842.51|12842.51|12841.28|12841.28|0
1639385350000|2021-12-13 08:49:10|12843.55|12843.55|12843.55|12843.55|12843.55|12843.55|12843.55|12843.55|0
1639385370000|2021-12-13 08:49:30|12844.06|12844.06|12844.06|12844.06|12844.06|12844.06|12844.06|12844.06|0
1639385380000|2021-12-13 08:49:40|12844.19|12844.19|12844.19|12844.19|12844.19|12844.19|12844.19|12844.19|0
1639385390000|2021-12-13 08:49:50|12843.99|12843.99|12843.99|12843.99|12843.99|12843.99|12843.99|12843.99|0
1639385400000|2021-12-13 08:50:00|12843.47|12843.47|12843.72|12843.72|12843.72|12843.72|12843.21|12843.21|0
1639385410000|2021-12-13 08:50:10|12843.69|12843.69|12843.76|12843.76|12843.76|12843.76|12843.69|12843.69|0
1639385420000|2021-12-13 08:50:20|12845.4|12845.4|12845.4|12845.4|12845.4|12845.4|12845.4|12845.4|0
1639385430000|2021-12-13 08:50:30|12844.88|12844.88|12846.82|12846.82|12846.82|12846.82|12844.88|12844.88|0
1639385440000|2021-12-13 08:50:40|12848.83|12848.83|12848.83|12848.83|12848.83|12848.83|12848.83|12848.83|0
1639385450000|2021-12-13 08:50:50|12849.84|12849.84|12849.84|12849.84|12849.84|12849.84|12849.84|12849.84|0
1639385460000|2021-12-13 08:51:00|12849.99|12849.99|12850.76|12850.76|12850.76|12850.76|12849.91|12849.91|0
1639385470000|2021-12-13 08:51:10|12851.48|12851.48|12851.07|12851.07|12851.48|12851.48|12851.07|12851.07|0
1639385480000|2021-12-13 08:51:20|12851.02|12851.02|12856.27|12856.27|12856.4|12856.4|12851.02|12851.02|0
1639385490000|2021-12-13 08:51:30|12857.19|12857.19|12856.73|12856.73|12857.24|12857.24|12856.73|12856.73|0
1639385500000|2021-12-13 08:51:40|12857.07|12857.07|12856.99|12856.99|12857.08|12857.08|12856.9|12856.9|0
1639385510000|2021-12-13 08:51:50|12857.23|12857.23|12857.27|12857.27|12857.27|12857.27|12857.23|12857.23|0
1639385540000|2021-12-13 08:52:20|12857.25|12857.25|12856.43|12856.43|12857.25|12857.25|12856.43|12856.43|0
1639385550000|2021-12-13 08:52:30|12856.78|12856.78|12857.4|12857.4|12857.4|12857.4|12856.78|12856.78|0
1639385560000|2021-12-13 08:52:40|12857.29|12857.29|12857.29|12857.29|12857.29|12857.29|12857.29|12857.29|0
1639385610000|2021-12-13 08:53:30|12856.62|12856.62|12857.75|12857.75|12857.75|12857.75|12856.62|12856.62|0
1639385620000|2021-12-13 08:53:40|12857.34|12857.34|12857.03|12857.03|12857.34|12857.34|12857.03|12857.03|0
1639385640000|2021-12-13 08:54:00|12857.2|12857.2|12857.62|12857.62|12857.62|12857.62|12857.2|12857.2|0
1639385650000|2021-12-13 08:54:10|12857.54|12857.54|12857.7|12857.7|12857.7|12857.7|12857.54|12857.54|0
1639385660000|2021-12-13 08:54:20|12857.79|12857.79|12857.79|12857.79|12857.79|12857.79|12857.79|12857.79|0
1639385670000|2021-12-13 08:54:30|12857.27|12857.27|12857.09|12857.09|12857.27|12857.27|12857.09|12857.09|0
1639385690000|2021-12-13 08:54:50|12856.08|12856.08|12856.08|12856.08|12856.08|12856.08|12856.08|12856.08|0
1639385700000|2021-12-13 08:55:00|12856.3|12856.3|12858.31|12858.31|12858.31|12858.31|12856.3|12856.3|0
1639385710000|2021-12-13 08:55:10|12858.83|12858.83|12859.25|12859.25|12859.59|12859.59|12858.83|12858.83|0
1639385720000|2021-12-13 08:55:20|12859.46|12859.46|12859.46|12859.46|12859.46|12859.46|12859.46|12859.46|0
1639385730000|2021-12-13 08:55:30|12859.35|12859.35|12859.21|12859.21|12859.35|12859.35|12859.21|12859.21|0
1639385740000|2021-12-13 08:55:40|12859.51|12859.51|12859.53|12859.53|12859.73|12859.73|12859.51|12859.51|0
1639385750000|2021-12-13 08:55:50|12859.22|12859.22|12858.91|12858.91|12859.22|12859.22|12858.91|12858.91|0
1639385760000|2021-12-13 08:56:00|12858.82|12858.82|12858.46|12858.46|12858.82|12858.82|12858.46|12858.46|0
1639385770000|2021-12-13 08:56:10|12857.95|12857.95|12857.65|12857.65|12858.06|12858.06|12857.65|12857.65|0
1639385780000|2021-12-13 08:56:20|12857.24|12857.24|12858.47|12858.47|12858.47|12858.47|12857.24|12857.24|0
1639385790000|2021-12-13 08:56:30|12858.54|12858.54|12858.32|12858.32|12858.54|12858.54|12858.23|12858.23|0
1639385800000|2021-12-13 08:56:40|12858.1|12858.1|12858.1|12858.1|12858.1|12858.1|12858.1|12858.1|0
1639385810000|2021-12-13 08:56:50|12857.75|12857.75|12857.75|12857.75|12857.75|12857.75|12857.75|12857.75|0
1639385840000|2021-12-13 08:57:20|12857.95|12857.95|12857.95|12857.95|12857.95|12857.95|12857.95|12857.95|0
1639385850000|2021-12-13 08:57:30|12857.97|12857.97|12857.88|12857.88|12857.97|12857.97|12857.88|12857.88|0
1639385860000|2021-12-13 08:57:40|12857.78|12857.78|12857.78|12857.78|12857.78|12857.78|12857.78|12857.78|0
1639385880000|2021-12-13 08:58:00|12857.89|12857.89|12857.84|12857.84|12857.89|12857.89|12857.84|12857.84|0
1639385890000|2021-12-13 08:58:10|12857.69|12857.69|12857.63|12857.63|12857.69|12857.69|12857.63|12857.63|0
1639385910000|2021-12-13 08:58:30|12857.43|12857.43|12857.43|12857.43|12857.43|12857.43|12857.43|12857.43|0
1639385920000|2021-12-13 08:58:40|12857.27|12857.27|12852.25|12852.25|12857.27|12857.27|12852.25|12852.25|0
1639385940000|2021-12-13 08:59:00|12849.79|12849.79|12850.81|12850.81|12851.02|12851.02|12849.79|12849.79|0
1639385950000|2021-12-13 08:59:10|12851.08|12851.08|12851.08|12851.08|12851.08|12851.08|12851.08|12851.08|0
1639385960000|2021-12-13 08:59:20|12849.07|12849.07|12849.07|12849.07|12849.07|12849.07|12849.07|12849.07|0
1639385970000|2021-12-13 08:59:30|12848.92|12848.92|12848.92|12848.92|12848.92|12848.92|12848.92|12848.92|0
1639385980000|2021-12-13 08:59:40|12848.36|12848.36|12848.36|12848.36|12848.36|12848.36|12848.36|12848.36|0
1639385990000|2021-12-13 08:59:50|12848.25|12848.25|12848.25|12848.25|12848.25|12848.25|12848.25|12848.25|0
1639386000000|2021-12-13 09:00:00|12850.27|12850.27|12851.31|12851.31|12851.5|12851.5|12850.27|12850.27|0
1639386010000|2021-12-13 09:00:10|12852.54|12852.54|12853.84|12853.84|12854.02|12854.02|12852.39|12852.39|0
1639386020000|2021-12-13 09:00:20|12853.69|12853.69|12853.39|12853.39|12853.74|12853.74|12853.39|12853.39|0
1639386030000|2021-12-13 09:00:30|12853.63|12853.63|12857.45|12857.45|12857.45|12857.45|12853.63|12853.63|0
1639386040000|2021-12-13 09:00:40|12857.4|12857.4|12857.4|12857.4|12857.4|12857.4|12857.4|12857.4|0
1639386050000|2021-12-13 09:00:50|12857.32|12857.32|12858.29|12858.29|12858.29|12858.29|12857.32|12857.32|0
1639386060000|2021-12-13 09:01:00|12859.52|12859.52|12859.52|12859.52|12859.52|12859.52|12859.52|12859.52|0
1639386070000|2021-12-13 09:01:10|12859.39|12859.39|12859.22|12859.22|12859.39|12859.39|12859.22|12859.22|0
1639386080000|2021-12-13 09:01:20|12858.75|12858.75|12858.75|12858.75|12858.75|12858.75|12858.75|12858.75|0
1639386110000|2021-12-13 09:01:50|12860.76|12860.76|12860.76|12860.76|12860.76|12860.76|12860.76|12860.76|0
1639386130000|2021-12-13 09:02:10|12860.6|12860.6|12860.6|12860.6|12860.6|12860.6|12860.6|12860.6|0
1639386140000|2021-12-13 09:02:20|12860.35|12860.35|12860.3|12860.3|12860.35|12860.35|12860.3|12860.3|0
1639386150000|2021-12-13 09:02:30|12862.76|12862.76|12863.12|12863.12|12863.12|12863.12|12862.76|12862.76|0
1639386160000|2021-12-13 09:02:40|12863.17|12863.17|12861.83|12861.83|12863.17|12863.17|12861.83|12861.83|0
1639386170000|2021-12-13 09:02:50|12861.68|12861.68|12861.44|12861.44|12862.67|12862.67|12861.44|12861.44|0
1639386180000|2021-12-13 09:03:00|12861.6|12861.6|12858.58|12858.58|12861.6|12861.6|12858.58|12858.58|0
1639386190000|2021-12-13 09:03:10|12859.58|12859.58|12858.59|12858.59|12859.6|12859.6|12858.59|12858.59|0
1639386200000|2021-12-13 09:03:20|12858.49|12858.49|12859|12859|12859|12859|12858.49|12858.49|0
1639386210000|2021-12-13 09:03:30|12858.31|12858.31|12857.91|12857.91|12858.31|12858.31|12857.91|12857.91|0
1639386220000|2021-12-13 09:03:40|12858.07|12858.07|12858.07|12858.07|12858.07|12858.07|12857.71|12857.71|0
1639386230000|2021-12-13 09:03:50|12859.07|12859.07|12859.07|12859.07|12859.07|12859.07|12859.07|12859.07|0
1639386240000|2021-12-13 09:04:00|12858.8|12858.8|12858.65|12858.65|12858.8|12858.8|12858.65|12858.65|0
1639386280000|2021-12-13 09:04:40|12858.82|12858.82|12858.82|12858.82|12858.82|12858.82|12858.82|12858.82|0
1639386290000|2021-12-13 09:04:50|12860.05|12860.05|12860|12860|12860.05|12860.05|12860|12860|0
1639386300000|2021-12-13 09:05:00|12860.05|12860.05|12860.05|12860.05|12860.05|12860.05|12860.05|12860.05|0
1639386310000|2021-12-13 09:05:10|12859.95|12859.95|12859.7|12859.7|12859.95|12859.95|12859.7|12859.7|0
1639386320000|2021-12-13 09:05:20|12859.75|12859.75|12859.75|12859.75|12859.75|12859.75|12859.75|12859.75|0
1639386330000|2021-12-13 09:05:30|12859.64|12859.64|12859.45|12859.45|12859.64|12859.64|12859.45|12859.45|0
1639386340000|2021-12-13 09:05:40|12859.3|12859.3|12857.05|12857.05|12859.3|12859.3|12857.05|12857.05|0
1639386350000|2021-12-13 09:05:50|12856.89|12856.89|12856.89|12856.89|12856.89|12856.89|12856.89|12856.89|0
1639386360000|2021-12-13 09:06:00|12858.52|12858.52|12858.01|12858.01|12858.52|12858.52|12858.01|12858.01|0
1639386380000|2021-12-13 09:06:20|12857.99|12857.99|12858.99|12858.99|12858.99|12858.99|12857.99|12857.99|0
1639386390000|2021-12-13 09:06:30|12861.46|12861.46|12861.46|12861.46|12861.46|12861.46|12861.46|12861.46|0
1639386410000|2021-12-13 09:06:50|12861.97|12861.97|12861.97|12861.97|12861.97|12861.97|12861.97|12861.97|0
1639386420000|2021-12-13 09:07:00|12861.77|12861.77|12862.01|12862.01|12862.01|12862.01|12861.77|12861.77|0
1639386450000|2021-12-13 09:07:30|12861.42|12861.42|12861.31|12861.31|12861.42|12861.42|12861.31|12861.31|0
1639386470000|2021-12-13 09:07:50|12861.44|12861.44|12861.48|12861.48|12861.48|12861.48|12861.44|12861.44|0
1639386480000|2021-12-13 09:08:00|12863.19|12863.19|12862.97|12862.97|12863.43|12863.43|12862.97|12862.97|0
1639386490000|2021-12-13 09:08:10|12863.12|12863.12|12861.82|12861.82|12863.12|12863.12|12861.82|12861.82|0
1639386500000|2021-12-13 09:08:20|12861.46|12861.46|12861.46|12861.46|12861.46|12861.46|12861.46|12861.46|0
1639386510000|2021-12-13 09:08:30|12861.51|12861.51|12861.62|12861.62|12861.62|12861.62|12861.51|12861.51|0
1639386530000|2021-12-13 09:08:50|12861.4|12861.4|12861.4|12861.4|12861.4|12861.4|12861.4|12861.4|0
1639386540000|2021-12-13 09:09:00|12861.25|12861.25|12856.94|12856.94|12861.25|12861.25|12856.94|12856.94|0
1639386560000|2021-12-13 09:09:20|12856.89|12856.89|12856.73|12856.73|12856.89|12856.89|12856.73|12856.73|0
1639386570000|2021-12-13 09:09:30|12856.61|12856.61|12856.44|12856.44|12856.66|12856.66|12856.44|12856.44|0
1639386580000|2021-12-13 09:09:40|12856.39|12856.39|12855.79|12855.79|12856.39|12856.39|12855.79|12855.79|0
1639386590000|2021-12-13 09:09:50|12855.43|12855.43|12854.54|12854.54|12855.43|12855.43|12854.43|12854.43|0
1639386600000|2021-12-13 09:10:00|12854.19|12854.19|12853.95|12853.95|12854.19|12854.19|12853.95|12853.95|0
1639386610000|2021-12-13 09:10:10|12853.55|12853.55|12853.55|12853.55|12853.55|12853.55|12853.55|12853.55|0
1639386620000|2021-12-13 09:10:20|12853.42|12853.42|12854.53|12854.53|12854.59|12854.59|12853.42|12853.42|0
1639386630000|2021-12-13 09:10:30|12854.84|12854.84|12855.2|12855.2|12855.3|12855.3|12854.84|12854.84|0
1639386650000|2021-12-13 09:10:50|12855.37|12855.37|12855.02|12855.02|12855.37|12855.37|12855.02|12855.02|0
1639386660000|2021-12-13 09:11:00|12855.18|12855.18|12854.82|12854.82|12855.43|12855.43|12854.82|12854.82|0
1639386720000|2021-12-13 09:12:00|12855.17|12855.17|12855.39|12855.39|12855.39|12855.39|12855.17|12855.17|0
1639386730000|2021-12-13 09:12:10|12855.63|12855.63|12855.93|12855.93|12855.93|12855.93|12855.63|12855.63|0
1639386740000|2021-12-13 09:12:20|12859.3|12859.3|12860.63|12860.63|12861.12|12861.12|12859.3|12859.3|0
1639386750000|2021-12-13 09:12:30|12860.89|12860.89|12862.09|12862.09|12862.09|12862.09|12860.67|12860.67|0
1639386770000|2021-12-13 09:12:50|12863.32|12863.32|12864.52|12864.52|12864.59|12864.59|12863.26|12863.26|0
1639386780000|2021-12-13 09:13:00|12864.76|12864.76|12864.7|12864.7|12864.78|12864.78|12864.7|12864.7|0
1639386790000|2021-12-13 09:13:10|12864.48|12864.48|12864.3|12864.3|12864.48|12864.48|12864.3|12864.3|0
1639386810000|2021-12-13 09:13:30|12864.2|12864.2|12863.93|12863.93|12864.2|12864.2|12863.8|12863.8|0
1639386820000|2021-12-13 09:13:40|12864.99|12864.99|12864.99|12864.99|12864.99|12864.99|12864.99|12864.99|0
1639386840000|2021-12-13 09:14:00|12865.32|12865.32|12865.76|12865.76|12865.76|12865.76|12865.32|12865.32|0
1639386850000|2021-12-13 09:14:10|12865.66|12865.66|12867.19|12867.19|12867.19|12867.19|12865.66|12865.66|0
1639386860000|2021-12-13 09:14:20|12869.65|12869.65|12869.65|12869.65|12869.65|12869.65|12869.65|12869.65|0
1639386870000|2021-12-13 09:14:30|12870.01|12870.01|12870.01|12870.01|12870.01|12870.01|12870.01|12870.01|0
1639386880000|2021-12-13 09:14:40|12869.2|12869.2|12869.2|12869.2|12869.2|12869.2|12869.2|12869.2|0
1639386900000|2021-12-13 09:15:00|12869.61|12869.61|12869.45|12869.45|12869.61|12869.61|12869.45|12869.45|0
1639386910000|2021-12-13 09:15:10|12869.52|12869.52|12869.52|12869.52|12869.52|12869.52|12869.52|12869.52|0
1639386930000|2021-12-13 09:15:30|12869.69|12869.69|12869.28|12869.28|12869.69|12869.69|12869.28|12869.28|0
1639386940000|2021-12-13 09:15:40|12869.36|12869.36|12869.36|12869.36|12869.36|12869.36|12869.36|12869.36|0
1639386950000|2021-12-13 09:15:50|12869.34|12869.34|12869.34|12869.34|12869.34|12869.34|12869.34|12869.34|0
1639386960000|2021-12-13 09:16:00|12869.27|12869.27|12869.27|12869.27|12869.27|12869.27|12869.27|12869.27|0
1639386970000|2021-12-13 09:16:10|12869.1|12869.1|12868.41|12868.41|12869.1|12869.1|12868.41|12868.41|0
1639386990000|2021-12-13 09:16:30|12867.41|12867.41|12866.26|12866.26|12867.41|12867.41|12866.14|12866.14|0
1639387000000|2021-12-13 09:16:40|12865.46|12865.46|12865.91|12865.91|12866.2|12866.2|12865.46|12865.46|0
1639387010000|2021-12-13 09:16:50|12865.55|12865.55|12865.55|12865.55|12865.55|12865.55|12865.55|12865.55|0
1639387020000|2021-12-13 09:17:00|12865.48|12865.48|12865.48|12865.48|12865.48|12865.48|12865.48|12865.48|0
1639387030000|2021-12-13 09:17:10|12865.37|12865.37|12864.51|12864.51|12865.37|12865.37|12864.51|12864.51|0
1639387040000|2021-12-13 09:17:20|12864.35|12864.35|12863.83|12863.83|12864.35|12864.35|12863.83|12863.83|0
1639387050000|2021-12-13 09:17:30|12863.65|12863.65|12863.3|12863.3|12864.72|12864.72|12863.3|12863.3|0
1639387060000|2021-12-13 09:17:40|12862.9|12862.9|12863.3|12863.3|12863.3|12863.3|12862.9|12862.9|0
1639387080000|2021-12-13 09:18:00|12863.65|12863.65|12863.65|12863.65|12863.65|12863.65|12863.65|12863.65|0
1639387100000|2021-12-13 09:18:20|12864.88|12864.88|12864.88|12864.88|12864.88|12864.88|12864.88|12864.88|0
1639387110000|2021-12-13 09:18:30|12865.89|12865.89|12867.49|12867.49|12867.49|12867.49|12865.77|12865.77|0
1639387120000|2021-12-13 09:18:40|12868.01|12868.01|12867.69|12867.69|12868.01|12868.01|12867.69|12867.69|0
1639387130000|2021-12-13 09:18:50|12868.21|12868.21|12868.58|12868.58|12868.58|12868.58|12868.17|12868.17|0
1639387140000|2021-12-13 09:19:00|12867.87|12867.87|12867.82|12867.82|12867.87|12867.87|12867.8|12867.8|0
1639387150000|2021-12-13 09:19:10|12867.8|12867.8|12867.49|12867.49|12867.8|12867.8|12867.49|12867.49|0
1639387160000|2021-12-13 09:19:20|12867.27|12867.27|12867.27|12867.27|12867.27|12867.27|12867.27|12867.27|0
1639387170000|2021-12-13 09:19:30|12866.75|12866.75|12867.28|12867.28|12867.28|12867.28|12866.22|12866.22|0
1639387180000|2021-12-13 09:19:40|12867.05|12867.05|12867.28|12867.28|12867.28|12867.28|12867.05|12867.05|0
1639387190000|2021-12-13 09:19:50|12867.8|12867.8|12867.8|12867.8|12867.8|12867.8|12867.8|12867.8|0
1639387210000|2021-12-13 09:20:10|12865.79|12865.79|12866.44|12866.44|12866.79|12866.79|12865.79|12865.79|0
1639387220000|2021-12-13 09:20:20|12866.04|12866.04|12865.8|12865.8|12866.04|12866.04|12865.8|12865.8|0
1639387230000|2021-12-13 09:20:30|12865.6|12865.6|12865.6|12865.6|12865.6|12865.6|12865.6|12865.6|0
1639387250000|2021-12-13 09:20:50|12865.8|12865.8|12865.64|12865.64|12865.8|12865.8|12865.64|12865.64|0
1639387260000|2021-12-13 09:21:00|12865.62|12865.62|12865.02|12865.02|12865.62|12865.62|12865.02|12865.02|0
1639387270000|2021-12-13 09:21:10|12863.79|12863.79|12863.07|12863.07|12863.79|12863.79|12863.07|12863.07|0
1639387280000|2021-12-13 09:21:20|12862.89|12862.89|12862.89|12862.89|12862.89|12862.89|12862.89|12862.89|0
1639387290000|2021-12-13 09:21:30|12863.29|12863.29|12863.15|12863.15|12863.29|12863.29|12862.94|12862.94|0
1639387300000|2021-12-13 09:21:40|12862.89|12862.89|12862.85|12862.85|12863.05|12863.05|12862.85|12862.85|0
1639387310000|2021-12-13 09:21:50|12862.39|12862.39|12862.08|12862.08|12862.39|12862.39|12862.06|12862.06|0
1639387320000|2021-12-13 09:22:00|12862.01|12862.01|12861.71|12861.71|12862.01|12862.01|12861.71|12861.71|0
1639387330000|2021-12-13 09:22:10|12861.91|12861.91|12861.5|12861.5|12861.91|12861.91|12861.5|12861.5|0
1639387340000|2021-12-13 09:22:20|12862.09|12862.09|12862.13|12862.13|12862.13|12862.13|12862.09|12862.09|0
1639387350000|2021-12-13 09:22:30|12861.97|12861.97|12861.97|12861.97|12861.97|12861.97|12861.97|12861.97|0
1639387370000|2021-12-13 09:22:50|12862.06|12862.06|12861.76|12861.76|12862.23|12862.23|12861.76|12861.76|0
1639387380000|2021-12-13 09:23:00|12861.98|12861.98|12862.31|12862.31|12862.31|12862.31|12861.58|12861.58|0
1639387390000|2021-12-13 09:23:10|12862.58|12862.58|12862.58|12862.58|12862.58|12862.58|12862.58|12862.58|0
1639387410000|2021-12-13 09:23:30|12863.1|12863.1|12862.95|12862.95|12863.1|12863.1|12862.95|12862.95|0
1639387420000|2021-12-13 09:23:40|12863.11|12863.11|12863.19|12863.19|12863.19|12863.19|12863.11|12863.11|0
1639387430000|2021-12-13 09:23:50|12863.95|12863.95|12864.5|12864.5|12864.5|12864.5|12863.95|12863.95|0
1639387440000|2021-12-13 09:24:00|12864.24|12864.24|12863.87|12863.87|12864.24|12864.24|12863.83|12863.83|0
1639387450000|2021-12-13 09:24:10|12863.76|12863.76|12863.76|12863.76|12863.76|12863.76|12863.76|12863.76|0
1639387470000|2021-12-13 09:24:30|12863.25|12863.25|12863.25|12863.25|12863.25|12863.25|12863.25|12863.25|0
1639387480000|2021-12-13 09:24:40|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|12863.49|0
1639387490000|2021-12-13 09:24:50|12862.26|12862.26|12861.55|12861.55|12862.26|12862.26|12861.55|12861.55|0
1639387500000|2021-12-13 09:25:00|12862.06|12862.06|12862.06|12862.06|12862.06|12862.06|12862.06|12862.06|0
1639387510000|2021-12-13 09:25:10|12862.13|12862.13|12862.13|12862.13|12862.13|12862.13|12862.13|12862.13|0
1639387520000|2021-12-13 09:25:20|12861.15|12861.15|12857.05|12857.05|12861.15|12861.15|12857.05|12857.05|0
1639387530000|2021-12-13 09:25:30|12857.2|12857.2|12857.2|12857.2|12857.2|12857.2|12857.2|12857.2|0
1639387550000|2021-12-13 09:25:50|12857.15|12857.15|12857.24|12857.24|12857.24|12857.24|12857.15|12857.15|0
1639387560000|2021-12-13 09:26:00|12857.02|12857.02|12857.34|12857.34|12857.34|12857.34|12857.02|12857.02|0
1639387650000|2021-12-13 09:27:30|12860.76|12860.76|12859.76|12859.76|12860.76|12860.76|12859.76|12859.76|0
1639387680000|2021-12-13 09:28:00|12860|12860|12860|12860|12860|12860|12860|12860|0
1639387690000|2021-12-13 09:28:10|12858.77|12858.77|12858.95|12858.95|12858.95|12858.95|12858.77|12858.77|0
1639387700000|2021-12-13 09:28:20|12859.47|12859.47|12859.47|12859.47|12859.47|12859.47|12859.47|12859.47|0
1639387730000|2021-12-13 09:28:50|12859.52|12859.52|12859.69|12859.69|12859.69|12859.69|12859.52|12859.52|0
1639387740000|2021-12-13 09:29:00|12859.51|12859.51|12859.36|12859.36|12859.51|12859.51|12859.36|12859.36|0
1639387750000|2021-12-13 09:29:10|12859.04|12859.04|12858.88|12858.88|12859.05|12859.05|12858.88|12858.88|0
1639387760000|2021-12-13 09:29:20|12859.01|12859.01|12857.91|12857.91|12859.01|12859.01|12857.78|12857.78|0
1639387770000|2021-12-13 09:29:30|12857.96|12857.96|12858.15|12858.15|12858.15|12858.15|12857.96|12857.96|0
1639387780000|2021-12-13 09:29:40|12858.32|12858.32|12859.89|12859.89|12859.89|12859.89|12857.96|12857.96|0
1639387790000|2021-12-13 09:29:50|12860.11|12860.11|12860.42|12860.42|12860.42|12860.42|12860.11|12860.11|0
1639387800000|2021-12-13 09:30:00|12861.43|12861.43|12862.66|12862.66|12862.66|12862.66|12861.43|12861.43|0
1639387810000|2021-12-13 09:30:10|12862.81|12862.81|12862.83|12862.83|12862.98|12862.98|12862.81|12862.81|0
1639387820000|2021-12-13 09:30:20|12862.79|12862.79|12863.8|12863.8|12863.8|12863.8|12862.79|12862.79|0
1639387830000|2021-12-13 09:30:30|12864.49|12864.49|12864.63|12864.63|12864.63|12864.63|12864.49|12864.49|0
1639387840000|2021-12-13 09:30:40|12865.86|12865.86|12865.86|12865.86|12865.86|12865.86|12865.86|12865.86|0
1639387850000|2021-12-13 09:30:50|12865.39|12865.39|12865.74|12865.74|12865.74|12865.74|12865.39|12865.39|0
1639387860000|2021-12-13 09:31:00|12866.17|12866.17|12866.25|12866.25|12866.25|12866.25|12865.92|12865.92|0
1639387870000|2021-12-13 09:31:10|12867.48|12867.48|12867.41|12867.41|12867.48|12867.48|12867.3|12867.3|0
1639387880000|2021-12-13 09:31:20|12867.82|12867.82|12867|12867|12868.23|12868.23|12867|12867|0
1639387900000|2021-12-13 09:31:40|12866|12866|12866|12866|12866|12866|12866|12866|0
1639387910000|2021-12-13 09:31:50|12866.51|12866.51|12866.76|12866.76|12866.76|12866.76|12866.51|12866.51|0
1639387920000|2021-12-13 09:32:00|12866.92|12866.92|12866.84|12866.84|12866.92|12866.92|12866.84|12866.84|0
1639387930000|2021-12-13 09:32:10|12867.11|12867.11|12867.22|12867.22|12867.22|12867.22|12867.11|12867.11|0
1639387950000|2021-12-13 09:32:30|12867|12867|12867|12867|12867|12867|12867|12867|0
1639387960000|2021-12-13 09:32:40|12866.98|12866.98|12867.88|12867.88|12867.88|12867.88|12866.53|12866.53|0
1639387970000|2021-12-13 09:32:50|12868.09|12868.09|12868.09|12868.09|12868.09|12868.09|12868.09|12868.09|0
1639387980000|2021-12-13 09:33:00|12867.98|12867.98|12868.28|12868.28|12868.5|12868.5|12867.98|12867.98|0
1639387990000|2021-12-13 09:33:10|12869.51|12869.51|12870.58|12870.58|12870.58|12870.58|12869.51|12869.51|0
1639388020000|2021-12-13 09:33:40|12871.81|12871.81|12871.81|12871.81|12871.81|12871.81|12871.81|12871.81|0
1639388030000|2021-12-13 09:33:50|12871.98|12871.98|12872.16|12872.16|12872.16|12872.16|12871.98|12871.98|0
1639388040000|2021-12-13 09:34:00|12872.68|12872.68|12872.68|12872.68|12872.68|12872.68|12872.68|12872.68|0
1639388060000|2021-12-13 09:34:20|12872.9|12872.9|12872.79|12872.79|12872.9|12872.9|12872.79|12872.79|0
1639388070000|2021-12-13 09:34:30|12872.7|12872.7|12872.7|12872.7|12872.7|12872.7|12872.7|12872.7|0
1639388080000|2021-12-13 09:34:40|12872.68|12872.68|12872.93|12872.93|12872.93|12872.93|12872.68|12872.68|0
1639388090000|2021-12-13 09:34:50|12872.42|12872.42|12872.01|12872.01|12872.42|12872.42|12872.01|12872.01|0
1639388100000|2021-12-13 09:35:00|12872.03|12872.03|12872.36|12872.36|12872.54|12872.54|12872.03|12872.03|0
1639388110000|2021-12-13 09:35:10|12871.95|12871.95|12871.95|12871.95|12871.95|12871.95|12871.95|12871.95|0
1639388120000|2021-12-13 09:35:20|12872.1|12872.1|12872.26|12872.26|12872.26|12872.26|12872.1|12872.1|0
1639388130000|2021-12-13 09:35:30|12872.1|12872.1|12871.1|12871.1|12872.1|12872.1|12871.1|12871.1|0
1639388140000|2021-12-13 09:35:40|12869.74|12869.74|12867.73|12867.73|12869.74|12869.74|12867.73|12867.73|0
1639388150000|2021-12-13 09:35:50|12868.1|12868.1|12867.99|12867.99|12868.12|12868.12|12867.99|12867.99|0
1639388160000|2021-12-13 09:36:00|12868.04|12868.04|12868.04|12868.04|12868.04|12868.04|12868.04|12868.04|0
1639388170000|2021-12-13 09:36:10|12868.38|12868.38|12868.38|12868.38|12868.38|12868.38|12868.38|12868.38|0
1639388180000|2021-12-13 09:36:20|12868.02|12868.02|12868.02|12868.02|12868.02|12868.02|12868.02|12868.02|0
1639388190000|2021-12-13 09:36:30|12867.68|12867.68|12867.46|12867.46|12867.68|12867.68|12867.46|12867.46|0
1639388200000|2021-12-13 09:36:40|12867.82|12867.82|12867.82|12867.82|12867.82|12867.82|12867.82|12867.82|0
1639388210000|2021-12-13 09:36:50|12867.84|12867.84|12869.98|12869.98|12869.98|12869.98|12867.84|12867.84|0
1639388220000|2021-12-13 09:37:00|12869.87|12869.87|12869.69|12869.69|12869.87|12869.87|12869.69|12869.69|0
1639388230000|2021-12-13 09:37:10|12869.47|12869.47|12870.24|12870.24|12870.24|12870.24|12869.47|12869.47|0
1639388240000|2021-12-13 09:37:20|12870.16|12870.16|12870.26|12870.26|12870.26|12870.26|12870.08|12870.08|0
1639388250000|2021-12-13 09:37:30|12870|12870|12869.82|12869.82|12870|12870|12869.82|12869.82|0
1639388260000|2021-12-13 09:37:40|12869.6|12869.6|12869.6|12869.6|12869.6|12869.6|12869.6|12869.6|0
1639388270000|2021-12-13 09:37:50|12870.61|12870.61|12870.61|12870.61|12870.61|12870.61|12870.61|12870.61|0
1639388280000|2021-12-13 09:38:00|12870.76|12870.76|12870.76|12870.76|12870.76|12870.76|12870.76|12870.76|0
1639388290000|2021-12-13 09:38:10|12870.94|12870.94|12870.94|12870.94|12870.94|12870.94|12870.94|12870.94|0
1639388300000|2021-12-13 09:38:20|12871.14|12871.14|12871.14|12871.14|12871.14|12871.14|12871.14|12871.14|0
1639388310000|2021-12-13 09:38:30|12871.23|12871.23|12871.05|12871.05|12871.23|12871.23|12871.05|12871.05|0
1639388320000|2021-12-13 09:38:40|12870.94|12870.94|12870.77|12870.77|12871.05|12871.05|12870.77|12870.77|0
1639388350000|2021-12-13 09:39:10|12871.03|12871.03|12871.03|12871.03|12871.03|12871.03|12871.03|12871.03|0
1639388360000|2021-12-13 09:39:20|12870.32|12870.32|12870.4|12870.4|12870.67|12870.67|12870.32|12870.32|0
1639388370000|2021-12-13 09:39:30|12870.09|12870.09|12870.09|12870.09|12870.09|12870.09|12870.09|12870.09|0
1639388390000|2021-12-13 09:39:50|12870.2|12870.2|12870.2|12870.2|12870.2|12870.2|12870.2|12870.2|0
1639388400000|2021-12-13 09:40:00|12870.55|12870.55|12871.22|12871.22|12871.3|12871.3|12870.55|12870.55|0
1639388410000|2021-12-13 09:40:10|12871.05|12871.05|12871.05|12871.05|12871.05|12871.05|12871.05|12871.05|0
1639388420000|2021-12-13 09:40:20|12872.28|12872.28|12872.28|12872.28|12872.28|12872.28|12872.28|12872.28|0
1639388440000|2021-12-13 09:40:40|12872.1|12872.1|12871.73|12871.73|12872.1|12872.1|12871.73|12871.73|0
1639388460000|2021-12-13 09:41:00|12871.84|12871.84|12871.49|12871.49|12871.84|12871.84|12871.49|12871.49|0
1639388470000|2021-12-13 09:41:10|12871.6|12871.6|12871.6|12871.6|12871.6|12871.6|12871.6|12871.6|0
1639388480000|2021-12-13 09:41:20|12871.38|12871.38|12871.69|12871.69|12871.69|12871.69|12871.38|12871.38|0
1639388500000|2021-12-13 09:41:40|12870.46|12870.46|12870.57|12870.57|12870.57|12870.57|12870.46|12870.46|0
1639388510000|2021-12-13 09:41:50|12870.48|12870.48|12870.48|12870.48|12870.48|12870.48|12870.48|12870.48|0
1639388530000|2021-12-13 09:42:10|12870.35|12870.35|12867.93|12867.93|12870.42|12870.42|12867.93|12867.93|0
1639388540000|2021-12-13 09:42:20|12867.76|12867.76|12867.54|12867.54|12867.76|12867.76|12867.54|12867.54|0
1639388550000|2021-12-13 09:42:30|12867.61|12867.61|12867.74|12867.74|12867.83|12867.83|12867.61|12867.61|0
1639388560000|2021-12-13 09:42:40|12867.53|12867.53|12867.74|12867.74|12867.74|12867.74|12867.53|12867.53|0
1639388600000|2021-12-13 09:43:20|12866.74|12866.74|12866.74|12866.74|12866.74|12866.74|12866.74|12866.74|0
1639388610000|2021-12-13 09:43:30|12866.66|12866.66|12866.66|12866.66|12866.66|12866.66|12866.66|12866.66|0
1639388640000|2021-12-13 09:44:00|12866.55|12866.55|12866.47|12866.47|12866.55|12866.55|12866.47|12866.47|0
1639388650000|2021-12-13 09:44:10|12866.83|12866.83|12866.83|12866.83|12866.83|12866.83|12866.83|12866.83|0
1639388680000|2021-12-13 09:44:40|12866.99|12866.99|12866.78|12866.78|12867.04|12867.04|12866.78|12866.78|0
1639388690000|2021-12-13 09:44:50|12866.66|12866.66|12866.66|12866.66|12866.66|12866.66|12866.66|12866.66|0
1639388700000|2021-12-13 09:45:00|12864.65|12864.65|12864.65|12864.65|12864.65|12864.65|12864.65|12864.65|0
1639388710000|2021-12-13 09:45:10|12864.58|12864.58|12864.39|12864.39|12864.58|12864.58|12864.39|12864.39|0
1639388720000|2021-12-13 09:45:20|12864.63|12864.63|12864.54|12864.54|12864.67|12864.67|12864.54|12864.54|0
1639388730000|2021-12-13 09:45:30|12863.31|12863.31|12857.21|12857.21|12863.31|12863.31|12857.21|12857.21|0
1639388740000|2021-12-13 09:45:40|12856.14|12856.14|12855.08|12855.08|12856.14|12856.14|12854.67|12854.67|0
1639388760000|2021-12-13 09:46:00|12854.89|12854.89|12856.43|12856.43|12856.43|12856.43|12854.89|12854.89|0
1639388770000|2021-12-13 09:46:10|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|12856.45|0
1639388780000|2021-12-13 09:46:20|12856.02|12856.02|12855.8|12855.8|12856.02|12856.02|12855.8|12855.8|0
1639388790000|2021-12-13 09:46:30|12856.04|12856.04|12856.04|12856.04|12856.04|12856.04|12856.04|12856.04|0
1639388800000|2021-12-13 09:46:40|12856.06|12856.06|12856.28|12856.28|12856.28|12856.28|12856.06|12856.06|0
1639388810000|2021-12-13 09:46:50|12854.26|12854.26|12854.26|12854.26|12854.26|12854.26|12854.26|12854.26|0
1639388820000|2021-12-13 09:47:00|12854.09|12854.09|12854.05|12854.05|12854.09|12854.09|12853.92|12853.92|0
1639388830000|2021-12-13 09:47:10|12853.96|12853.96|12853.44|12853.44|12853.96|12853.96|12853.39|12853.39|0
1639388840000|2021-12-13 09:47:20|12854.45|12854.45|12854.45|12854.45|12854.45|12854.45|12854.45|12854.45|0
1639388850000|2021-12-13 09:47:30|12854.8|12854.8|12855.32|12855.32|12855.32|12855.32|12854.8|12854.8|0
1639388860000|2021-12-13 09:47:40|12855.11|12855.11|12856.16|12856.16|12856.16|12856.16|12854.93|12854.93|0
1639388870000|2021-12-13 09:47:50|12855.98|12855.98|12855.98|12855.98|12855.98|12855.98|12855.98|12855.98|0
1639388880000|2021-12-13 09:48:00|12856.2|12856.2|12856.2|12856.2|12856.2|12856.2|12856.2|12856.2|0
1639388890000|2021-12-13 09:48:10|12857.2|12857.2|12857.77|12857.77|12857.77|12857.77|12856.76|12856.76|0
1639388900000|2021-12-13 09:48:20|12858.29|12858.29|12859.52|12859.52|12859.52|12859.52|12858.29|12858.29|0
1639388910000|2021-12-13 09:48:30|12859.61|12859.61|12859.61|12859.61|12859.61|12859.61|12859.61|12859.61|0
1639388920000|2021-12-13 09:48:40|12860.84|12860.84|12861.85|12861.85|12861.85|12861.85|12860.84|12860.84|0
1639388930000|2021-12-13 09:48:50|12862.56|12862.56|12862.56|12862.56|12862.56|12862.56|12862.56|12862.56|0
1639388940000|2021-12-13 09:49:00|12860.54|12860.54|12860.53|12860.53|12860.54|12860.54|12860.53|12860.53|0
1639388960000|2021-12-13 09:49:20|12861.34|12861.34|12861.11|12861.11|12861.34|12861.34|12861.11|12861.11|0
1639388970000|2021-12-13 09:49:30|12860.59|12860.59|12860.59|12860.59|12860.59|12860.59|12860.59|12860.59|0
1639388980000|2021-12-13 09:49:40|12861.6|12861.6|12862.75|12862.75|12862.75|12862.75|12861.6|12861.6|0
1639389000000|2021-12-13 09:50:00|12862.59|12862.59|12863|12863|12863|12863|12862.59|12862.59|0
1639389020000|2021-12-13 09:50:20|12862.69|12862.69|12862.69|12862.69|12862.69|12862.69|12862.69|12862.69|0
1639389070000|2021-12-13 09:51:10|12862.32|12862.32|12862.41|12862.41|12862.41|12862.41|12860.88|12860.88|0
1639389080000|2021-12-13 09:51:20|12862.24|12862.24|12862.14|12862.14|12862.58|12862.58|12862.14|12862.14|0
1639389090000|2021-12-13 09:51:30|12861.97|12861.97|12861.14|12861.14|12862.14|12862.14|12861.14|12861.14|0
1639389100000|2021-12-13 09:51:40|12862.37|12862.37|12862.37|12862.37|12862.37|12862.37|12862.37|12862.37|0
1639389110000|2021-12-13 09:51:50|12862.89|12862.89|12862.89|12862.89|12862.89|12862.89|12862.89|12862.89|0
1639389120000|2021-12-13 09:52:00|12862.73|12862.73|12862.8|12862.8|12862.95|12862.95|12862.73|12862.73|0
1639389140000|2021-12-13 09:52:20|12861.79|12861.79|12861.83|12861.83|12861.83|12861.83|12861.79|12861.79|0
1639389160000|2021-12-13 09:52:40|12861.95|12861.95|12861.95|12861.95|12861.95|12861.95|12861.95|12861.95|0
1639389180000|2021-12-13 09:53:00|12861.78|12861.78|12864.02|12864.02|12864.02|12864.02|12861.78|12861.78|0
1639389230000|2021-12-13 09:53:50|12863.01|12863.01|12863.01|12863.01|12863.01|12863.01|12863.01|12863.01|0
1639389240000|2021-12-13 09:54:00|12862.95|12862.95|12862.6|12862.6|12862.95|12862.95|12862.6|12862.6|0
1639389250000|2021-12-13 09:54:10|12861.37|12861.37|12861.37|12861.37|12861.37|12861.37|12861.37|12861.37|0
1639389260000|2021-12-13 09:54:20|12861.17|12861.17|12861.18|12861.18|12861.18|12861.18|12861.17|12861.17|0
1639389270000|2021-12-13 09:54:30|12860.15|12860.15|12860.15|12860.15|12860.15|12860.15|12860.15|12860.15|0
1639389300000|2021-12-13 09:55:00|12859.74|12859.74|12859.74|12859.74|12859.74|12859.74|12859.74|12859.74|0
1639389310000|2021-12-13 09:55:10|12860.97|12860.97|12860.89|12860.89|12860.97|12860.97|12860.89|12860.89|0
1639389320000|2021-12-13 09:55:20|12860.74|12860.74|12860.74|12860.74|12860.74|12860.74|12860.74|12860.74|0
1639389330000|2021-12-13 09:55:30|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|0
1639389350000|2021-12-13 09:55:50|12860.69|12860.69|12860.69|12860.69|12860.69|12860.69|12860.69|12860.69|0
1639389370000|2021-12-13 09:56:10|12860.28|12860.28|12860.28|12860.28|12860.28|12860.28|12860.28|12860.28|0
1639389380000|2021-12-13 09:56:20|12860.33|12860.33|12860.39|12860.39|12860.39|12860.39|12860.33|12860.33|0
1639389390000|2021-12-13 09:56:30|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|0
1639389400000|2021-12-13 09:56:40|12860.39|12860.39|12860.39|12860.39|12860.39|12860.39|12860.39|12860.39|0
1639389420000|2021-12-13 09:57:00|12860.47|12860.47|12861.7|12861.7|12861.7|12861.7|12860.47|12860.47|0
1639389430000|2021-12-13 09:57:10|12861.43|12861.43|12860.4|12860.4|12861.43|12861.43|12860.4|12860.4|0
1639389460000|2021-12-13 09:57:40|12860.62|12860.62|12860.77|12860.77|12860.77|12860.77|12860.62|12860.62|0
1639389470000|2021-12-13 09:57:50|12858.88|12858.88|12858.85|12858.85|12858.88|12858.88|12858.62|12858.62|0
1639389480000|2021-12-13 09:58:00|12858.78|12858.78|12858.35|12858.35|12858.78|12858.78|12858.14|12858.14|0
1639389490000|2021-12-13 09:58:10|12858.52|12858.52|12858.52|12858.52|12858.52|12858.52|12858.52|12858.52|0
1639389530000|2021-12-13 09:58:50|12858.34|12858.34|12858.11|12858.11|12858.34|12858.34|12858.11|12858.11|0
1639389540000|2021-12-13 09:59:00|12857.94|12857.94|12857.92|12857.92|12857.94|12857.94|12857.92|12857.92|0
1639389590000|2021-12-13 09:59:50|12857.79|12857.79|12857.53|12857.53|12857.79|12857.79|12857.53|12857.53|0
1639389600000|2021-12-13 10:00:00|12857.35|12857.35|12858.48|12858.48|12858.48|12858.48|12857.35|12857.35|0
1639389610000|2021-12-13 10:00:10|12858.84|12858.84|12859.25|12859.25|12859.25|12859.25|12858.84|12858.84|0
1639389620000|2021-12-13 10:00:20|12859.27|12859.27|12859.28|12859.28|12859.28|12859.28|12859.27|12859.27|0
1639389630000|2021-12-13 10:00:30|12860.51|12860.51|12861.03|12861.03|12861.03|12861.03|12860.51|12860.51|0
1639389640000|2021-12-13 10:00:40|12862.04|12862.04|12865.54|12865.54|12865.54|12865.54|12862.04|12862.04|0
1639389650000|2021-12-13 10:00:50|12865.38|12865.38|12865.38|12865.38|12865.38|12865.38|12865.38|12865.38|0
1639389660000|2021-12-13 10:01:00|12865.91|12865.91|12865.91|12865.91|12865.91|12865.91|12865.91|12865.91|0
1639389670000|2021-12-13 10:01:10|12865.93|12865.93|12866.94|12866.94|12866.94|12866.94|12865.93|12865.93|0
1639389690000|2021-12-13 10:01:30|12867.94|12867.94|12867.94|12867.94|12867.94|12867.94|12867.94|12867.94|0
1639389710000|2021-12-13 10:01:50|12867.59|12867.59|12867.51|12867.51|12867.59|12867.59|12867.51|12867.51|0
1639389720000|2021-12-13 10:02:00|12867.43|12867.43|12867.43|12867.43|12867.43|12867.43|12867.43|12867.43|0
1639389740000|2021-12-13 10:02:20|12867.74|12867.74|12867.74|12867.74|12867.74|12867.74|12867.69|12867.69|0
1639389750000|2021-12-13 10:02:30|12868.97|12868.97|12868.97|12868.97|12868.97|12868.97|12868.97|12868.97|0
1639389760000|2021-12-13 10:02:40|12869.03|12869.03|12875.45|12875.45|12875.45|12875.45|12869.03|12869.03|0
1639389770000|2021-12-13 10:02:50|12875.97|12875.97|12875.97|12875.97|12875.97|12875.97|12875.97|12875.97|0
1639389780000|2021-12-13 10:03:00|12876.12|12876.12|12878.13|12878.13|12878.13|12878.13|12876.12|12876.12|0
1639389800000|2021-12-13 10:03:20|12879.36|12879.36|12880.59|12880.59|12880.59|12880.59|12879.36|12879.36|0
1639389810000|2021-12-13 10:03:30|12880.15|12880.15|12879.72|12879.72|12880.15|12880.15|12879.72|12879.72|0
1639389850000|2021-12-13 10:04:10|12880.78|12880.78|12879.55|12879.55|12880.78|12880.78|12879.55|12879.55|0
1639389860000|2021-12-13 10:04:20|12879.77|12879.77|12879.77|12879.77|12879.77|12879.77|12879.77|12879.77|0
1639389870000|2021-12-13 10:04:30|12879.53|12879.53|12879.7|12879.7|12879.73|12879.73|12879.51|12879.51|0
1639389880000|2021-12-13 10:04:40|12879.54|12879.54|12879.54|12879.54|12879.54|12879.54|12879.54|12879.54|0
1639389900000|2021-12-13 10:05:00|12880.96|12880.96|12884.79|12884.79|12884.79|12884.79|12880.96|12880.96|0
1639389910000|2021-12-13 10:05:10|12886.8|12886.8|12887.14|12887.14|12887.14|12887.14|12886.62|12886.62|0
1639389920000|2021-12-13 10:05:20|12887.49|12887.49|12888.29|12888.29|12888.29|12888.29|12887.33|12887.33|0
1639389930000|2021-12-13 10:05:30|12888.66|12888.66|12889.67|12889.67|12889.67|12889.67|12888.66|12888.66|0
1639389940000|2021-12-13 10:05:40|12889.41|12889.41|12889.86|12889.86|12889.86|12889.86|12889.41|12889.41|0
1639389950000|2021-12-13 10:05:50|12890.86|12890.86|12890.43|12890.43|12890.86|12890.86|12890.43|12890.43|0
1639389960000|2021-12-13 10:06:00|12890.31|12890.31|12890.72|12890.72|12890.72|12890.72|12890.31|12890.31|0
1639389970000|2021-12-13 10:06:10|12890.51|12890.51|12890.28|12890.28|12890.51|12890.51|12890.28|12890.28|0
1639389980000|2021-12-13 10:06:20|12890.12|12890.12|12890.12|12890.12|12890.12|12890.12|12890.12|12890.12|0
1639389990000|2021-12-13 10:06:30|12889.88|12889.88|12889.88|12889.88|12889.88|12889.88|12889.88|12889.88|0
1639390000000|2021-12-13 10:06:40|12888.87|12888.87|12888.87|12888.87|12888.87|12888.87|12888.87|12888.87|0
1639390020000|2021-12-13 10:07:00|12889.14|12889.14|12889.14|12889.14|12889.14|12889.14|12889.14|12889.14|0
1639390080000|2021-12-13 10:08:00|12888.78|12888.78|12886.32|12886.32|12888.78|12888.78|12886.32|12886.32|0
1639390100000|2021-12-13 10:08:20|12886.1|12886.1|12886.1|12886.1|12886.1|12886.1|12886.1|12886.1|0
1639390130000|2021-12-13 10:08:50|12886.29|12886.29|12886.29|12886.29|12886.29|12886.29|12886.29|12886.29|0
1639390140000|2021-12-13 10:09:00|12887.52|12887.52|12881.09|12881.09|12887.93|12887.93|12881.09|12881.09|0
1639390150000|2021-12-13 10:09:10|12880.27|12880.27|12880.08|12880.08|12880.58|12880.58|12879.89|12879.89|0
1639390160000|2021-12-13 10:09:20|12881.31|12881.31|12882.31|12882.31|12882.31|12882.31|12881.31|12881.31|0
1639390170000|2021-12-13 10:09:30|12882.83|12882.83|12882.83|12882.83|12882.83|12882.83|12882.83|12882.83|0
1639390180000|2021-12-13 10:09:40|12882.79|12882.79|12882.63|12882.63|12882.79|12882.79|12882.63|12882.63|0
1639390190000|2021-12-13 10:09:50|12881.6|12881.6|12881.62|12881.62|12881.62|12881.62|12881.6|12881.6|0
1639390210000|2021-12-13 10:10:10|12881.74|12881.74|12881.49|12881.49|12881.74|12881.74|12881.49|12881.49|0
1639390220000|2021-12-13 10:10:20|12881.55|12881.55|12881.17|12881.17|12882.06|12882.06|12881.17|12881.17|0
1639390230000|2021-12-13 10:10:30|12880.93|12880.93|12881.17|12881.17|12881.17|12881.17|12880.85|12880.85|0
1639390250000|2021-12-13 10:10:50|12881.44|12881.44|12881.37|12881.37|12881.44|12881.44|12881.37|12881.37|0
1639390260000|2021-12-13 10:11:00|12881.1|12881.1|12881.1|12881.1|12881.1|12881.1|12881.1|12881.1|0
1639390270000|2021-12-13 10:11:10|12881.29|12881.29|12881.12|12881.12|12881.29|12881.29|12881.12|12881.12|0
1639390280000|2021-12-13 10:11:20|12882.12|12882.12|12884.32|12884.32|12884.32|12884.32|12881.9|12881.9|0
1639390290000|2021-12-13 10:11:30|12884.43|12884.43|12884.3|12884.3|12884.43|12884.43|12884.3|12884.3|0
1639390300000|2021-12-13 10:11:40|12884.7|12884.7|12884.7|12884.7|12884.7|12884.7|12884.7|12884.7|0
1639390310000|2021-12-13 10:11:50|12884.74|12884.74|12884.74|12884.74|12884.74|12884.74|12884.74|12884.74|0
1639390320000|2021-12-13 10:12:00|12885.75|12885.75|12885.75|12885.75|12885.75|12885.75|12885.75|12885.75|0
1639390330000|2021-12-13 10:12:10|12885.35|12885.35|12885.43|12885.43|12885.43|12885.43|12885.19|12885.19|0
1639390340000|2021-12-13 10:12:20|12885.19|12885.19|12885.11|12885.11|12885.19|12885.19|12885.11|12885.11|0
1639390350000|2021-12-13 10:12:30|12884.11|12884.11|12882.15|12882.15|12884.11|12884.11|12882.15|12882.15|0
1639390360000|2021-12-13 10:12:40|12881.89|12881.89|12881.89|12881.89|12881.89|12881.89|12881.89|12881.89|0
1639390370000|2021-12-13 10:12:50|12882.4|12882.4|12880.88|12880.88|12882.4|12882.4|12880.88|12880.88|0
1639390390000|2021-12-13 10:13:10|12880.71|12880.71|12880.54|12880.54|12880.71|12880.71|12880.54|12880.54|0
1639390400000|2021-12-13 10:13:20|12880.56|12880.56|12880.15|12880.15|12880.56|12880.56|12880.15|12880.15|0
1639390410000|2021-12-13 10:13:30|12880.24|12880.24|12879.53|12879.53|12880.76|12880.76|12879.53|12879.53|0
1639390420000|2021-12-13 10:13:40|12879.6|12879.6|12879.6|12879.6|12879.6|12879.6|12879.6|12879.6|0
1639390430000|2021-12-13 10:13:50|12879.73|12879.73|12879.66|12879.66|12879.73|12879.73|12879.66|12879.66|0
1639390440000|2021-12-13 10:14:00|12879.42|12879.42|12879.25|12879.25|12879.42|12879.42|12879.25|12879.25|0
1639390450000|2021-12-13 10:14:10|12879.17|12879.17|12879.01|12879.01|12879.17|12879.17|12879.01|12879.01|0
1639390460000|2021-12-13 10:14:20|12879.09|12879.09|12879.09|12879.09|12879.09|12879.09|12879.09|12879.09|0
1639390480000|2021-12-13 10:14:40|12878.94|12878.94|12878.94|12878.94|12878.94|12878.94|12878.94|12878.94|0
1639390490000|2021-12-13 10:14:50|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|0
1639390510000|2021-12-13 10:15:10|12877.49|12877.49|12876.81|12876.81|12877.49|12877.49|12876.81|12876.81|0
1639390520000|2021-12-13 10:15:20|12871.78|12871.78|12870.64|12870.64|12871.78|12871.78|12870.46|12870.46|0
1639390540000|2021-12-13 10:15:40|12871.87|12871.87|12871.19|12871.19|12871.87|12871.87|12871.19|12871.19|0
1639390550000|2021-12-13 10:15:50|12870.37|12870.37|12870.54|12870.54|12870.54|12870.54|12870.37|12870.37|0
1639390560000|2021-12-13 10:16:00|12870.46|12870.46|12870.46|12870.46|12870.46|12870.46|12870.46|12870.46|0
1639390570000|2021-12-13 10:16:10|12870.2|12870.2|12869.8|12869.8|12870.31|12870.31|12869.8|12869.8|0
1639390580000|2021-12-13 10:16:20|12869.7|12869.7|12868.25|12868.25|12869.7|12869.7|12868.23|12868.23|0
1639390600000|2021-12-13 10:16:40|12868.2|12868.2|12868.55|12868.55|12868.55|12868.55|12868.2|12868.2|0
1639390610000|2021-12-13 10:16:50|12867.33|12867.33|12865.01|12865.01|12867.38|12867.38|12865.01|12865.01|0
1639390620000|2021-12-13 10:17:00|12865.06|12865.06|12861.03|12861.03|12865.06|12865.06|12861.03|12861.03|0
1639390630000|2021-12-13 10:17:10|12860.82|12860.82|12860.75|12860.75|12860.98|12860.98|12860.75|12860.75|0
1639390650000|2021-12-13 10:17:30|12859.74|12859.74|12857.97|12857.97|12860.75|12860.75|12857.97|12857.97|0
1639390660000|2021-12-13 10:17:40|12857.64|12857.64|12857.73|12857.73|12857.86|12857.86|12857.64|12857.64|0
1639390670000|2021-12-13 10:17:50|12857.19|12857.19|12857.19|12857.19|12857.19|12857.19|12857.19|12857.19|0
1639390690000|2021-12-13 10:18:10|12856.54|12856.54|12856.55|12856.55|12856.55|12856.55|12855.72|12855.72|0
1639390700000|2021-12-13 10:18:20|12856.17|12856.17|12855.11|12855.11|12856.17|12856.17|12855.11|12855.11|0
1639390710000|2021-12-13 10:18:30|12856.11|12856.11|12856.11|12856.11|12856.11|12856.11|12856.11|12856.11|0
1639390720000|2021-12-13 10:18:40|12856.33|12856.33|12856.33|12856.33|12856.33|12856.33|12856.33|12856.33|0
1639390740000|2021-12-13 10:19:00|12856.55|12856.55|12856.01|12856.01|12856.55|12856.55|12856.01|12856.01|0
1639390750000|2021-12-13 10:19:10|12856.14|12856.14|12856.41|12856.41|12856.41|12856.41|12856.14|12856.14|0
1639390760000|2021-12-13 10:19:20|12856.76|12856.76|12856.4|12856.4|12856.76|12856.76|12856.24|12856.24|0
1639390780000|2021-12-13 10:19:40|12856.56|12856.56|12856.77|12856.77|12856.77|12856.77|12856.56|12856.56|0
1639390790000|2021-12-13 10:19:50|12856.93|12856.93|12857.09|12857.09|12857.09|12857.09|12856.93|12856.93|0
1639390800000|2021-12-13 10:20:00|12857.5|12857.5|12858.64|12858.64|12858.64|12858.64|12857.5|12857.5|0
1639390810000|2021-12-13 10:20:10|12856.62|12856.62|12854.77|12854.77|12856.62|12856.62|12854.77|12854.77|0
1639390820000|2021-12-13 10:20:20|12854.92|12854.92|12854.98|12854.98|12854.98|12854.98|12854.92|12854.92|0
1639390850000|2021-12-13 10:20:50|12854.87|12854.87|12854.87|12854.87|12854.87|12854.87|12854.87|12854.87|0
1639390860000|2021-12-13 10:21:00|12855.22|12855.22|12855.45|12855.45|12855.45|12855.45|12854.97|12854.97|0
1639390870000|2021-12-13 10:21:10|12855.7|12855.7|12855.55|12855.55|12855.7|12855.7|12855.55|12855.55|0
1639390880000|2021-12-13 10:21:20|12855.9|12855.9|12855.9|12855.9|12855.9|12855.9|12855.9|12855.9|0
1639390900000|2021-12-13 10:21:40|12855.88|12855.88|12856.24|12856.24|12856.24|12856.24|12855.88|12855.88|0
1639390910000|2021-12-13 10:21:50|12856.67|12856.67|12856.67|12856.67|12856.67|12856.67|12856.67|12856.67|0
1639390930000|2021-12-13 10:22:10|12856.65|12856.65|12856.65|12856.65|12856.65|12856.65|12856.65|12856.65|0
1639390940000|2021-12-13 10:22:20|12856.8|12856.8|12856.8|12856.8|12856.8|12856.8|12856.8|12856.8|0
1639390950000|2021-12-13 10:22:30|12858.03|12858.03|12858.03|12858.03|12858.03|12858.03|12858.03|12858.03|0
1639390960000|2021-12-13 10:22:40|12857.95|12857.95|12857.62|12857.62|12857.95|12857.95|12857.62|12857.62|0
1639390970000|2021-12-13 10:22:50|12854.19|12854.19|12854.19|12854.19|12854.19|12854.19|12854.19|12854.19|0
1639390990000|2021-12-13 10:23:10|12853.84|12853.84|12853.65|12853.65|12853.84|12853.84|12853.65|12853.65|0
1639391000000|2021-12-13 10:23:20|12853.9|12853.9|12853.71|12853.71|12853.9|12853.9|12853.71|12853.71|0
1639391010000|2021-12-13 10:23:30|12854.52|12854.52|12854.52|12854.52|12854.52|12854.52|12854.52|12854.52|0
1639391020000|2021-12-13 10:23:40|12854.35|12854.35|12855.58|12855.58|12855.58|12855.58|12854.35|12854.35|0
1639391030000|2021-12-13 10:23:50|12856.29|12856.29|12856.29|12856.29|12856.29|12856.29|12856.29|12856.29|0
1639391040000|2021-12-13 10:24:00|12857.52|12857.52|12856.51|12856.51|12857.74|12857.74|12856.51|12856.51|0
1639391050000|2021-12-13 10:24:10|12856.29|12856.29|12856.51|12856.51|12857.25|12857.25|12855.86|12855.86|0
1639391060000|2021-12-13 10:24:20|12857.03|12857.03|12856.51|12856.51|12857.03|12857.03|12856.51|12856.51|0
1639391070000|2021-12-13 10:24:30|12857.52|12857.52|12857.52|12857.52|12857.52|12857.52|12857.52|12857.52|0
1639391090000|2021-12-13 10:24:50|12857.61|12857.61|12857.68|12857.68|12857.68|12857.68|12857.61|12857.61|0
1639391100000|2021-12-13 10:25:00|12857.12|12857.12|12858.2|12858.2|12858.2|12858.2|12855.75|12855.75|0
1639391110000|2021-12-13 10:25:10|12859.21|12859.21|12858.97|12858.97|12859.21|12859.21|12858.97|12858.97|0
1639391130000|2021-12-13 10:25:30|12859.06|12859.06|12859.1|12859.1|12859.1|12859.1|12859.06|12859.06|0
1639391160000|2021-12-13 10:26:00|12859.12|12859.12|12857.7|12857.7|12859.12|12859.12|12857.7|12857.7|0
1639391180000|2021-12-13 10:26:20|12857.53|12857.53|12857.53|12857.53|12857.53|12857.53|12857.36|12857.36|0
1639391190000|2021-12-13 10:26:30|12857.7|12857.7|12857.7|12857.7|12857.7|12857.7|12857.7|12857.7|0
1639391210000|2021-12-13 10:26:50|12857.75|12857.75|12857.59|12857.59|12857.75|12857.75|12857.59|12857.59|0
1639391220000|2021-12-13 10:27:00|12856.58|12856.58|12856.17|12856.17|12856.58|12856.58|12856.17|12856.17|0
1639391230000|2021-12-13 10:27:10|12856.01|12856.01|12854.73|12854.73|12856.01|12856.01|12854.73|12854.73|0
1639391250000|2021-12-13 10:27:30|12854.58|12854.58|12854.58|12854.58|12854.58|12854.58|12854.58|12854.58|0
1639391270000|2021-12-13 10:27:50|12854.39|12854.39|12854.39|12854.39|12854.39|12854.39|12854.39|12854.39|0
1639391300000|2021-12-13 10:28:20|12853.87|12853.87|12853.87|12853.87|12853.87|12853.87|12853.87|12853.87|0
1639391310000|2021-12-13 10:28:30|12854.28|12854.28|12854.28|12854.28|12854.28|12854.28|12854.28|12854.28|0
1639391320000|2021-12-13 10:28:40|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|12851.82|0
1639391350000|2021-12-13 10:29:10|12852.53|12852.53|12851.13|12851.13|12852.53|12852.53|12851.13|12851.13|0
1639391360000|2021-12-13 10:29:20|12850.83|12850.83|12850.83|12850.83|12850.83|12850.83|12850.83|12850.83|0
1639391370000|2021-12-13 10:29:30|12850.92|12850.92|12850.92|12850.92|12850.92|12850.92|12850.92|12850.92|0
1639391380000|2021-12-13 10:29:40|12850.87|12850.87|12850.68|12850.68|12850.87|12850.87|12850.68|12850.68|0
1639391390000|2021-12-13 10:29:50|12850.85|12850.85|12851.53|12851.53|12852.14|12852.14|12850.85|12850.85|0
1639391400000|2021-12-13 10:30:00|12851.88|12851.88|12852.41|12852.41|12852.41|12852.41|12851.53|12851.53|0
1639391420000|2021-12-13 10:30:20|12852.06|12852.06|12852.06|12852.06|12852.06|12852.06|12852.06|12852.06|0
1639391440000|2021-12-13 10:30:40|12850.84|12850.84|12850.57|12850.57|12850.84|12850.84|12850.57|12850.57|0
1639391460000|2021-12-13 10:31:00|12850.23|12850.23|12850.92|12850.92|12850.92|12850.92|12850.23|12850.23|0
1639391470000|2021-12-13 10:31:10|12850.75|12850.75|12850.06|12850.06|12850.75|12850.75|12850.06|12850.06|0
1639391480000|2021-12-13 10:31:20|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|0
1639391490000|2021-12-13 10:31:30|12850.07|12850.07|12850.07|12850.07|12850.07|12850.07|12850.07|12850.07|0
1639391500000|2021-12-13 10:31:40|12852.08|12852.08|12852.88|12852.88|12853.09|12853.09|12852.08|12852.08|0
1639391510000|2021-12-13 10:31:50|12852.64|12852.64|12852.81|12852.81|12852.81|12852.81|12852.64|12852.64|0
1639391520000|2021-12-13 10:32:00|12852.59|12852.59|12852.59|12852.59|12852.59|12852.59|12852.59|12852.59|0
1639391540000|2021-12-13 10:32:20|12852.35|12852.35|12852.59|12852.59|12852.59|12852.59|12852.35|12852.35|0
1639391580000|2021-12-13 10:33:00|12852.81|12852.81|12852.81|12852.81|12852.81|12852.81|12852.81|12852.81|0
1639391600000|2021-12-13 10:33:20|12853.07|12853.07|12853.07|12853.07|12853.07|12853.07|12853.07|12853.07|0
1639391620000|2021-12-13 10:33:40|12853.2|12853.2|12853.35|12853.35|12853.35|12853.35|12853.2|12853.2|0
1639391630000|2021-12-13 10:33:50|12852.12|12852.12|12852.12|12852.12|12852.12|12852.12|12852.12|12852.12|0
1639391640000|2021-12-13 10:34:00|12849.11|12849.11|12847.88|12847.88|12849.11|12849.11|12847.88|12847.88|0
1639391660000|2021-12-13 10:34:20|12848.21|12848.21|12847.14|12847.14|12848.21|12848.21|12847.14|12847.14|0
1639391670000|2021-12-13 10:34:30|12846.79|12846.79|12846.91|12846.91|12846.91|12846.91|12846.79|12846.79|0
1639391680000|2021-12-13 10:34:40|12846.56|12846.56|12843.56|12843.56|12846.56|12846.56|12843.54|12843.54|0
1639391690000|2021-12-13 10:34:50|12842.55|12842.55|12842.55|12842.55|12842.55|12842.55|12842.55|12842.55|0
1639391700000|2021-12-13 10:35:00|12842.89|12842.89|12842.58|12842.58|12842.89|12842.89|12842.58|12842.58|0
1639391710000|2021-12-13 10:35:10|12842.42|12842.42|12842.42|12842.42|12842.42|12842.42|12842.42|12842.42|0
1639391720000|2021-12-13 10:35:20|12842.01|12842.01|12841.6|12841.6|12842.01|12842.01|12841.6|12841.6|0
1639391730000|2021-12-13 10:35:30|12842.01|12842.01|12842.14|12842.14|12842.14|12842.14|12841.94|12841.94|0
1639391750000|2021-12-13 10:35:50|12842.01|12842.01|12837.67|12837.67|12842.01|12842.01|12837.54|12837.54|0
1639391760000|2021-12-13 10:36:00|12838.9|12838.9|12836.96|12836.96|12838.9|12838.9|12836.96|12836.96|0
1639391780000|2021-12-13 10:36:20|12839.2|12839.2|12838.49|12838.49|12839.2|12839.2|12838.49|12838.49|0
1639391790000|2021-12-13 10:36:30|12838.34|12838.34|12838.58|12838.58|12838.79|12838.79|12838.34|12838.34|0
1639391800000|2021-12-13 10:36:40|12838.36|12838.36|12838.36|12838.36|12838.36|12838.36|12838.36|12838.36|0
1639391830000|2021-12-13 10:37:10|12838|12838|12837.8|12837.8|12838|12838|12837.8|12837.8|0
1639391840000|2021-12-13 10:37:20|12839.81|12839.81|12839.81|12839.81|12839.81|12839.81|12839.81|12839.81|0
1639391850000|2021-12-13 10:37:30|12840.63|12840.63|12840.47|12840.47|12840.63|12840.63|12840.47|12840.47|0
1639391860000|2021-12-13 10:37:40|12840.23|12840.23|12840.23|12840.23|12840.23|12840.23|12840.23|12840.23|0
1639391870000|2021-12-13 10:37:50|12840.05|12840.05|12840.23|12840.23|12840.23|12840.23|12840.05|12840.05|0
1639391890000|2021-12-13 10:38:10|12839.8|12839.8|12839.56|12839.56|12839.8|12839.8|12839.56|12839.56|0
1639391920000|2021-12-13 10:38:40|12839.97|12839.97|12839.97|12839.97|12839.97|12839.97|12839.97|12839.97|0
1639391930000|2021-12-13 10:38:50|12840.16|12840.16|12840.16|12840.16|12840.16|12840.16|12840.16|12840.16|0
1639391940000|2021-12-13 10:39:00|12840|12840|12840|12840|12840|12840|12840|12840|0
1639391950000|2021-12-13 10:39:10|12839.73|12839.73|12839.73|12839.73|12839.73|12839.73|12839.73|12839.73|0
1639391980000|2021-12-13 10:39:40|12839.34|12839.34|12839.09|12839.09|12839.34|12839.34|12839.09|12839.09|0
1639391990000|2021-12-13 10:39:50|12839.32|12839.32|12840.21|12840.21|12840.33|12840.33|12839.32|12839.32|0
1639392000000|2021-12-13 10:40:00|12840|12840|12839.54|12839.54|12840|12840|12839.54|12839.54|0
1639392010000|2021-12-13 10:40:10|12839.23|12839.23|12839.16|12839.16|12839.23|12839.23|12839.16|12839.16|0
1639392020000|2021-12-13 10:40:20|12839.31|12839.31|12839.31|12839.31|12839.31|12839.31|12839.31|12839.31|0
1639392030000|2021-12-13 10:40:30|12840.55|12840.55|12842.78|12842.78|12842.78|12842.78|12840.55|12840.55|0
1639392040000|2021-12-13 10:40:40|12843.19|12843.19|12843.19|12843.19|12843.19|12843.19|12843.19|12843.19|0
1639392050000|2021-12-13 10:40:50|12842.87|12842.87|12842.87|12842.87|12842.87|12842.87|12842.87|12842.87|0
1639392060000|2021-12-13 10:41:00|12843.88|12843.88|12843.84|12843.84|12843.88|12843.88|12843.7|12843.7|0
1639392070000|2021-12-13 10:41:10|12844.85|12844.85|12844.85|12844.85|12844.85|12844.85|12844.85|12844.85|0
1639392090000|2021-12-13 10:41:30|12845.07|12845.07|12845.07|12845.07|12845.07|12845.07|12845.07|12845.07|0
1639392100000|2021-12-13 10:41:40|12844.66|12844.66|12844.44|12844.44|12844.66|12844.66|12844.44|12844.44|0
1639392110000|2021-12-13 10:41:50|12844.22|12844.22|12844.22|12844.22|12844.22|12844.22|12844.22|12844.22|0
1639392120000|2021-12-13 10:42:00|12844.74|12844.74|12844.67|12844.67|12844.74|12844.74|12844.45|12844.45|0
1639392130000|2021-12-13 10:42:10|12845.49|12845.49|12845.49|12845.49|12845.49|12845.49|12845.49|12845.49|0
1639392140000|2021-12-13 10:42:20|12845.81|12845.81|12846.2|12846.2|12846.2|12846.2|12845.81|12845.81|0
1639392150000|2021-12-13 10:42:30|12846.42|12846.42|12847.65|12847.65|12847.65|12847.65|12846.42|12846.42|0
1639392160000|2021-12-13 10:42:40|12847.41|12847.41|12847.33|12847.33|12847.41|12847.41|12847.33|12847.33|0
1639392180000|2021-12-13 10:43:00|12847.07|12847.07|12847.43|12847.43|12847.43|12847.43|12847.02|12847.02|0
1639392190000|2021-12-13 10:43:10|12847.34|12847.34|12846.6|12846.6|12847.34|12847.34|12846.6|12846.6|0
1639392200000|2021-12-13 10:43:20|12845.37|12845.37|12845.61|12845.61|12845.61|12845.61|12845.37|12845.37|0
1639392230000|2021-12-13 10:43:50|12846.09|12846.09|12846.33|12846.33|12846.33|12846.33|12846.09|12846.09|0
1639392260000|2021-12-13 10:44:20|12845.92|12845.92|12847.36|12847.36|12847.36|12847.36|12845.92|12845.92|0
1639392280000|2021-12-13 10:44:40|12847.16|12847.16|12847.13|12847.13|12847.16|12847.16|12847.13|12847.13|0
1639392320000|2021-12-13 10:45:20|12846.61|12846.61|12846.61|12846.61|12846.61|12846.61|12846.61|12846.61|0
1639392340000|2021-12-13 10:45:40|12846.2|12846.2|12846.24|12846.24|12846.24|12846.24|12845.99|12845.99|0
1639392350000|2021-12-13 10:45:50|12846.36|12846.36|12846.36|12846.36|12846.36|12846.36|12846.36|12846.36|0
1639392360000|2021-12-13 10:46:00|12846.44|12846.44|12846.53|12846.53|12846.53|12846.53|12846.36|12846.36|0
1639392370000|2021-12-13 10:46:10|12846.69|12846.69|12844.91|12844.91|12846.69|12846.69|12844.91|12844.91|0
1639392380000|2021-12-13 10:46:20|12845.72|12845.72|12844.67|12844.67|12845.72|12845.72|12844.67|12844.67|0
1639392390000|2021-12-13 10:46:30|12843.66|12843.66|12844.89|12844.89|12844.89|12844.89|12843.66|12843.66|0
1639392420000|2021-12-13 10:47:00|12844.63|12844.63|12844.63|12844.63|12844.63|12844.63|12844.63|12844.63|0
1639392430000|2021-12-13 10:47:10|12844.76|12844.76|12844.89|12844.89|12844.89|12844.89|12844.76|12844.76|0
1639392440000|2021-12-13 10:47:20|12845.21|12845.21|12844.89|12844.89|12845.21|12845.21|12844.89|12844.89|0
1639392450000|2021-12-13 10:47:30|12845.21|12845.21|12851.27|12851.27|12851.27|12851.27|12845.21|12845.21|0
1639392460000|2021-12-13 10:47:40|12852.33|12852.33|12853.09|12853.09|12853.09|12853.09|12852.33|12852.33|0
1639392470000|2021-12-13 10:47:50|12853.27|12853.27|12853.27|12853.27|12853.27|12853.27|12853.27|12853.27|0
1639392480000|2021-12-13 10:48:00|12853.05|12853.05|12852.52|12852.52|12853.05|12853.05|12852.52|12852.52|0
1639392490000|2021-12-13 10:48:10|12852.37|12852.37|12850.58|12850.58|12852.37|12852.37|12850.58|12850.58|0
1639392500000|2021-12-13 10:48:20|12850.84|12850.84|12850.84|12850.84|12851.03|12851.03|12850.84|12850.84|0
1639392510000|2021-12-13 10:48:30|12850.49|12850.49|12849.64|12849.64|12851.2|12851.2|12849.64|12849.64|0
1639392520000|2021-12-13 10:48:40|12849.58|12849.58|12849.84|12849.84|12849.84|12849.84|12849.58|12849.58|0
1639392560000|2021-12-13 10:49:20|12848.61|12848.61|12848.61|12848.61|12848.61|12848.61|12848.61|12848.61|0
1639392570000|2021-12-13 10:49:30|12848.5|12848.5|12848.5|12848.5|12848.5|12848.5|12848.5|12848.5|0
1639392590000|2021-12-13 10:49:50|12848.61|12848.61|12848.63|12848.63|12848.63|12848.63|12848.61|12848.61|0
1639392600000|2021-12-13 10:50:00|12848.45|12848.45|12848.37|12848.37|12848.45|12848.45|12848.37|12848.37|0
1639392610000|2021-12-13 10:50:10|12844.35|12844.35|12844.13|12844.13|12844.35|12844.35|12844.13|12844.13|0
1639392620000|2021-12-13 10:50:20|12843.72|12843.72|12843.72|12843.72|12843.72|12843.72|12843.72|12843.72|0
1639392630000|2021-12-13 10:50:30|12842.49|12842.49|12841.43|12841.43|12842.49|12842.49|12841.43|12841.43|0
1639392640000|2021-12-13 10:50:40|12840.42|12840.42|12840.31|12840.31|12840.42|12840.42|12840.31|12840.31|0
1639392650000|2021-12-13 10:50:50|12841.32|12841.32|12841.32|12841.32|12841.32|12841.32|12841.32|12841.32|0
1639392660000|2021-12-13 10:51:00|12842.32|12842.32|12842.32|12842.32|12842.32|12842.32|12842.32|12842.32|0
1639392670000|2021-12-13 10:51:10|12842.15|12842.15|12842.04|12842.04|12842.15|12842.15|12842.04|12842.04|0
1639392680000|2021-12-13 10:51:20|12841.88|12841.88|12841.5|12841.5|12841.88|12841.88|12841.5|12841.5|0
1639392700000|2021-12-13 10:51:40|12841.29|12841.29|12841.29|12841.29|12841.29|12841.29|12841.29|12841.29|0
1639392720000|2021-12-13 10:52:00|12841.14|12841.14|12841.1|12841.1|12841.14|12841.14|12841.1|12841.1|0
1639392740000|2021-12-13 10:52:20|12840.57|12840.57|12840.57|12840.57|12840.57|12840.57|12840.57|12840.57|0
1639392760000|2021-12-13 10:52:40|12840.4|12840.4|12840.4|12840.4|12840.4|12840.4|12840.4|12840.4|0
1639392780000|2021-12-13 10:53:00|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|0
1639392800000|2021-12-13 10:53:20|12840.28|12840.28|12840.17|12840.17|12840.28|12840.28|12839.83|12839.83|0
1639392820000|2021-12-13 10:53:40|12839.76|12839.76|12839.76|12839.76|12839.76|12839.76|12839.76|12839.76|0
1639392830000|2021-12-13 10:53:50|12839.59|12839.59|12839.59|12839.59|12839.59|12839.59|12839.59|12839.59|0
1639392840000|2021-12-13 10:54:00|12839.41|12839.41|12839.41|12839.41|12839.41|12839.41|12839.41|12839.41|0
1639392880000|2021-12-13 10:54:40|12838.9|12838.9|12838.9|12838.9|12838.9|12838.9|12838.9|12838.9|0
1639392900000|2021-12-13 10:55:00|12839.07|12839.07|12839.07|12839.07|12839.07|12839.07|12839.07|12839.07|0
1639392910000|2021-12-13 10:55:10|12839.19|12839.19|12839.2|12839.2|12839.2|12839.2|12839.19|12839.19|0
1639392920000|2021-12-13 10:55:20|12838.86|12838.86|12838.69|12838.69|12839.03|12839.03|12838.69|12838.69|0
1639392940000|2021-12-13 10:55:40|12838.07|12838.07|12837.85|12837.85|12839.08|12839.08|12837.85|12837.85|0
1639392950000|2021-12-13 10:55:50|12837.73|12837.73|12837.73|12837.73|12837.73|12837.73|12837.73|12837.73|0
1639392960000|2021-12-13 10:56:00|12837.47|12837.47|12837.47|12837.47|12837.47|12837.47|12837.47|12837.47|0
1639392970000|2021-12-13 10:56:10|12837.83|12837.83|12836.82|12836.82|12837.83|12837.83|12836.82|12836.82|0
1639392990000|2021-12-13 10:56:30|12836.75|12836.75|12836.75|12836.75|12836.75|12836.75|12836.75|12836.75|0
1639393000000|2021-12-13 10:56:40|12836.92|12836.92|12836.92|12836.92|12836.92|12836.92|12836.92|12836.92|0
1639393010000|2021-12-13 10:56:50|12835.95|12835.95|12835.95|12835.95|12835.95|12835.95|12835.95|12835.95|0
1639393030000|2021-12-13 10:57:10|12834.95|12834.95|12834.08|12834.08|12834.95|12834.95|12833.72|12833.72|0
1639393040000|2021-12-13 10:57:20|12834.26|12834.26|12834.26|12834.26|12834.26|12834.26|12834.26|12834.26|0
1639393050000|2021-12-13 10:57:30|12833.26|12833.26|12833.13|12833.13|12833.26|12833.26|12833.13|12833.13|0
1639393060000|2021-12-13 10:57:40|12833.07|12833.07|12834.55|12834.55|12834.55|12834.55|12833.07|12833.07|0
1639393070000|2021-12-13 10:57:50|12834.5|12834.5|12834.7|12834.7|12834.7|12834.7|12834.44|12834.44|0
1639393080000|2021-12-13 10:58:00|12834.55|12834.55|12834.06|12834.06|12834.55|12834.55|12834.06|12834.06|0
1639393090000|2021-12-13 10:58:10|12833.89|12833.89|12834.22|12834.22|12834.22|12834.22|12833.89|12833.89|0
1639393100000|2021-12-13 10:58:20|12834.24|12834.24|12834.24|12834.24|12834.24|12834.24|12834.24|12834.24|0
1639393110000|2021-12-13 10:58:30|12834.36|12834.36|12833.67|12833.67|12834.36|12834.36|12833.63|12833.63|0
1639393120000|2021-12-13 10:58:40|12833.75|12833.75|12833.51|12833.51|12833.75|12833.75|12833.51|12833.51|0
1639393130000|2021-12-13 10:58:50|12832.28|12832.28|12832.28|12832.28|12832.28|12832.28|12832.28|12832.28|0
1639393140000|2021-12-13 10:59:00|12831.76|12831.76|12821.4|12821.4|12831.76|12831.76|12821.4|12821.4|0
1639393150000|2021-12-13 10:59:10|12820.58|12820.58|12819.9|12819.9|12820.58|12820.58|12817.45|12817.45|0
1639393160000|2021-12-13 10:59:20|12819.83|12819.83|12819.53|12819.53|12820.12|12820.12|12819.53|12819.53|0
1639393180000|2021-12-13 10:59:40|12819.37|12819.37|12819.29|12819.29|12819.37|12819.37|12819.29|12819.29|0
1639393200000|2021-12-13 11:00:00|12819.2|12819.2|12818.82|12818.82|12819.2|12819.2|12818.38|12818.38|0
1639393210000|2021-12-13 11:00:10|12818.71|12818.71|12813.55|12813.55|12818.71|12818.71|12813.55|12813.55|0
1639393220000|2021-12-13 11:00:20|12813.57|12813.57|12812.34|12812.34|12813.57|12813.57|12812.34|12812.34|0
1639393230000|2021-12-13 11:00:30|12811.87|12811.87|12812.35|12812.35|12812.52|12812.52|12811.87|12811.87|0
1639393260000|2021-12-13 11:01:00|12812.8|12812.8|12812.8|12812.8|12812.8|12812.8|12812.8|12812.8|0
1639393270000|2021-12-13 11:01:10|12811.57|12811.57|12811.48|12811.48|12811.57|12811.57|12811.48|12811.48|0
1639393280000|2021-12-13 11:01:20|12811.4|12811.4|12811.73|12811.73|12811.9|12811.9|12811.32|12811.32|0
1639393290000|2021-12-13 11:01:30|12811.65|12811.65|12813.08|12813.08|12813.08|12813.08|12811.5|12811.5|0
1639393300000|2021-12-13 11:01:40|12813.01|12813.01|12812.49|12812.49|12813.01|12813.01|12812.49|12812.49|0
1639393310000|2021-12-13 11:01:50|12812.38|12812.38|12812.34|12812.34|12812.38|12812.38|12812.34|12812.34|0
1639393320000|2021-12-13 11:02:00|12812.28|12812.28|12811.57|12811.57|12812.28|12812.28|12811.57|12811.57|0
1639393330000|2021-12-13 11:02:10|12811.55|12811.55|12811.4|12811.4|12811.55|12811.55|12811.4|12811.4|0
1639393340000|2021-12-13 11:02:20|12813.41|12813.41|12813.41|12813.41|12813.41|12813.41|12813.41|12813.41|0
1639393350000|2021-12-13 11:02:30|12813.49|12813.49|12813.65|12813.65|12813.65|12813.65|12813.41|12813.41|0
1639393360000|2021-12-13 11:02:40|12813.78|12813.78|12813.46|12813.46|12813.78|12813.78|12813.46|12813.46|0
1639393410000|2021-12-13 11:03:30|12813.35|12813.35|12813.53|12813.53|12813.53|12813.53|12813.26|12813.26|0
1639393430000|2021-12-13 11:03:50|12813.61|12813.61|12813.67|12813.67|12813.67|12813.67|12813.61|12813.61|0
1639393440000|2021-12-13 11:04:00|12813.74|12813.74|12813.35|12813.35|12813.74|12813.74|12813.35|12813.35|0
1639393450000|2021-12-13 11:04:10|12812.13|12812.13|12811.67|12811.67|12812.13|12812.13|12811.67|12811.67|0
1639393460000|2021-12-13 11:04:20|12811.8|12811.8|12813.15|12813.15|12813.15|12813.15|12811.8|12811.8|0
1639393470000|2021-12-13 11:04:30|12812.94|12812.94|12812.94|12812.94|12812.94|12812.94|12812.94|12812.94|0
1639393480000|2021-12-13 11:04:40|12812.23|12812.23|12814.61|12814.61|12814.7|12814.7|12812.23|12812.23|0
1639393490000|2021-12-13 11:04:50|12814.77|12814.77|12814.77|12814.77|12814.77|12814.77|12814.77|12814.77|0
1639393500000|2021-12-13 11:05:00|12814.65|12814.65|12814.13|12814.13|12814.65|12814.65|12814.13|12814.13|0
1639393510000|2021-12-13 11:05:10|12813.99|12813.99|12813.93|12813.93|12813.99|12813.99|12813.93|12813.93|0
1639393520000|2021-12-13 11:05:20|12813.91|12813.91|12814.02|12814.02|12814.13|12814.13|12813.91|12813.91|0
1639393550000|2021-12-13 11:05:50|12814.37|12814.37|12817.28|12817.28|12817.69|12817.69|12814.37|12814.37|0
1639393560000|2021-12-13 11:06:00|12817.45|12817.45|12817.45|12817.45|12817.45|12817.45|12817.45|12817.45|0
1639393570000|2021-12-13 11:06:10|12817.6|12817.6|12817.82|12817.82|12817.82|12817.82|12817.6|12817.6|0
1639393580000|2021-12-13 11:06:20|12818.03|12818.03|12819.04|12819.04|12819.04|12819.04|12818.03|12818.03|0
1639393590000|2021-12-13 11:06:30|12819.17|12819.17|12819.17|12819.17|12819.17|12819.17|12819.17|12819.17|0
1639393600000|2021-12-13 11:06:40|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|0
1639393610000|2021-12-13 11:06:50|12818.93|12818.93|12818.97|12818.97|12818.97|12818.97|12818.56|12818.56|0
1639393620000|2021-12-13 11:07:00|12819.39|12819.39|12819.91|12819.91|12819.91|12819.91|12819.39|12819.39|0
1639393640000|2021-12-13 11:07:20|12819.95|12819.95|12821.18|12821.18|12821.18|12821.18|12819.95|12819.95|0
1639393650000|2021-12-13 11:07:30|12821.2|12821.2|12821.33|12821.33|12821.33|12821.33|12821.2|12821.2|0
1639393690000|2021-12-13 11:08:10|12821.09|12821.09|12821.01|12821.01|12821.09|12821.09|12821.01|12821.01|0
1639393710000|2021-12-13 11:08:30|12821.42|12821.42|12821.31|12821.31|12821.42|12821.42|12821.31|12821.31|0
1639393720000|2021-12-13 11:08:40|12821.58|12821.58|12821.58|12821.58|12821.58|12821.58|12821.58|12821.58|0
1639393790000|2021-12-13 11:09:50|12821.19|12821.19|12821.17|12821.17|12821.19|12821.19|12821.17|12821.17|0
1639393800000|2021-12-13 11:10:00|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|0
1639393810000|2021-12-13 11:10:10|12821.28|12821.28|12821.28|12821.28|12821.28|12821.28|12821.28|12821.28|0
1639393820000|2021-12-13 11:10:20|12821.47|12821.47|12821.43|12821.43|12821.47|12821.47|12821.43|12821.43|0
1639393830000|2021-12-13 11:10:30|12821.26|12821.26|12821.42|12821.42|12821.42|12821.42|12821.26|12821.26|0
1639393860000|2021-12-13 11:11:00|12821.24|12821.24|12821.06|12821.06|12821.24|12821.24|12821.06|12821.06|0
1639393870000|2021-12-13 11:11:10|12822.29|12822.29|12822.29|12822.29|12823.52|12823.52|12822.29|12822.29|0
1639393880000|2021-12-13 11:11:20|12822.81|12822.81|12822.81|12822.81|12822.81|12822.81|12822.81|12822.81|0
1639393890000|2021-12-13 11:11:30|12822.86|12822.86|12822.86|12822.86|12822.86|12822.86|12822.86|12822.86|0
1639393900000|2021-12-13 11:11:40|12823.01|12823.01|12823.01|12823.01|12823.01|12823.01|12823.01|12823.01|0
1639393910000|2021-12-13 11:11:50|12825.02|12825.02|12825.02|12825.02|12825.02|12825.02|12825.02|12825.02|0
1639393920000|2021-12-13 11:12:00|12825.09|12825.09|12825.23|12825.23|12825.45|12825.45|12825.09|12825.09|0
1639393930000|2021-12-13 11:12:10|12824.99|12824.99|12826.22|12826.22|12826.22|12826.22|12824.99|12824.99|0
1639393940000|2021-12-13 11:12:20|12826.34|12826.34|12826.31|12826.31|12826.34|12826.34|12826.31|12826.31|0
1639393950000|2021-12-13 11:12:30|12826.72|12826.72|12830.97|12830.97|12830.97|12830.97|12826.72|12826.72|0
1639393960000|2021-12-13 11:12:40|12831.52|12831.52|12832.34|12832.34|12832.34|12832.34|12831.52|12831.52|0
1639393970000|2021-12-13 11:12:50|12833.4|12833.4|12833.4|12833.4|12833.4|12833.4|12833.4|12833.4|0
1639393990000|2021-12-13 11:13:10|12833.29|12833.29|12833.91|12833.91|12833.91|12833.91|12833.29|12833.29|0
1639394000000|2021-12-13 11:13:20|12833.7|12833.7|12833.37|12833.37|12833.7|12833.7|12833.37|12833.37|0
1639394020000|2021-12-13 11:13:40|12834.38|12834.38|12836.61|12836.61|12836.61|12836.61|12834.38|12834.38|0
1639394030000|2021-12-13 11:13:50|12836.78|12836.78|12836.64|12836.64|12836.78|12836.78|12836.64|12836.64|0
1639394040000|2021-12-13 11:14:00|12836.56|12836.56|12836.56|12836.56|12836.56|12836.56|12836.56|12836.56|0
1639394060000|2021-12-13 11:14:20|12836.66|12836.66|12836.66|12836.66|12836.66|12836.66|12836.66|12836.66|0
1639394080000|2021-12-13 11:14:40|12836.82|12836.82|12836.82|12836.82|12836.82|12836.82|12836.82|12836.82|0
1639394090000|2021-12-13 11:14:50|12836.97|12836.97|12837.82|12837.82|12837.91|12837.91|12836.91|12836.91|0
1639394100000|2021-12-13 11:15:00|12838.7|12838.7|12838.7|12838.7|12838.7|12838.7|12838.7|12838.7|0
1639394110000|2021-12-13 11:15:10|12839.13|12839.13|12840.25|12840.25|12840.3|12840.3|12839.13|12839.13|0
1639394150000|2021-12-13 11:15:50|12842.26|12842.26|12842.26|12842.26|12842.26|12842.26|12842.26|12842.26|0
1639394160000|2021-12-13 11:16:00|12842.08|12842.08|12842.08|12842.08|12842.08|12842.08|12842.08|12842.08|0
1639394170000|2021-12-13 11:16:10|12842|12842|12842.15|12842.15|12842.15|12842.15|12842|12842|0
1639394190000|2021-12-13 11:16:30|12841.74|12841.74|12841.74|12841.74|12841.74|12841.74|12841.74|12841.74|0
1639394220000|2021-12-13 11:17:00|12842.15|12842.15|12842.37|12842.37|12842.37|12842.37|12842.15|12842.15|0
1639394240000|2021-12-13 11:17:20|12842.29|12842.29|12842.81|12842.81|12842.81|12842.81|12842.29|12842.29|0
1639394250000|2021-12-13 11:17:30|12843.2|12843.2|12843.2|12843.2|12843.2|12843.2|12843.2|12843.2|0
1639394260000|2021-12-13 11:17:40|12843.36|12843.36|12843.36|12843.36|12843.36|12843.36|12843.36|12843.36|0
1639394270000|2021-12-13 11:17:50|12844.37|12844.37|12844.72|12844.72|12844.72|12844.72|12844.37|12844.37|0
1639394280000|2021-12-13 11:18:00|12845.95|12845.95|12845.95|12845.95|12845.95|12845.95|12845.95|12845.95|0
1639394300000|2021-12-13 11:18:20|12846.96|12846.96|12847.04|12847.04|12847.04|12847.04|12846.96|12846.96|0
1639394310000|2021-12-13 11:18:30|12848.04|12848.04|12848.04|12848.04|12848.04|12848.04|12848.04|12848.04|0
1639394340000|2021-12-13 11:19:00|12848.28|12848.28|12848.28|12848.28|12848.28|12848.28|12848.28|12848.28|0
1639394350000|2021-12-13 11:19:10|12849.29|12849.29|12851.23|12851.23|12851.23|12851.23|12849.29|12849.29|0
1639394360000|2021-12-13 11:19:20|12850.91|12850.91|12850.91|12850.91|12850.91|12850.91|12850.91|12850.91|0
1639394390000|2021-12-13 11:19:50|12851.27|12851.27|12850.91|12850.91|12851.27|12851.27|12850.91|12850.91|0
1639394420000|2021-12-13 11:20:20|12849.68|12849.68|12848.97|12848.97|12849.68|12849.68|12848.97|12848.97|0
1639394430000|2021-12-13 11:20:30|12849.68|12849.68|12851.9|12851.9|12852.06|12852.06|12849.68|12849.68|0
1639394440000|2021-12-13 11:20:40|12851.64|12851.64|12851.72|12851.72|12851.87|12851.87|12851.64|12851.64|0
1639394450000|2021-12-13 11:20:50|12850.9|12850.9|12850.82|12850.82|12850.9|12850.9|12850.82|12850.82|0
1639394470000|2021-12-13 11:21:10|12850.63|12850.63|12850.82|12850.82|12850.82|12850.82|12850.63|12850.63|0
1639394480000|2021-12-13 11:21:20|12851.23|12851.23|12854.55|12854.55|12854.55|12854.55|12851.23|12851.23|0
1639394490000|2021-12-13 11:21:30|12853.54|12853.54|12852.54|12852.54|12853.54|12853.54|12852.54|12852.54|0
1639394500000|2021-12-13 11:21:40|12852.37|12852.37|12853.15|12853.15|12853.15|12853.15|12852.37|12852.37|0
1639394510000|2021-12-13 11:21:50|12853.37|12853.37|12853.37|12853.37|12853.37|12853.37|12853.37|12853.37|0
1639394530000|2021-12-13 11:22:10|12852.37|12852.37|12852.37|12852.37|12852.37|12852.37|12852.37|12852.37|0
1639394540000|2021-12-13 11:22:20|12852.21|12852.21|12854.37|12854.37|12854.37|12854.37|12852.13|12852.13|0
1639394550000|2021-12-13 11:22:30|12854.06|12854.06|12853.05|12853.05|12854.06|12854.06|12853.05|12853.05|0
1639394560000|2021-12-13 11:22:40|12854.06|12854.06|12853.97|12853.97|12854.06|12854.06|12853.74|12853.74|0
1639394570000|2021-12-13 11:22:50|12853.56|12853.56|12852.16|12852.16|12853.97|12853.97|12852.16|12852.16|0
1639394580000|2021-12-13 11:23:00|12852.41|12852.41|12853.64|12853.64|12853.64|12853.64|12852.41|12852.41|0
1639394590000|2021-12-13 11:23:10|12853.94|12853.94|12852.93|12852.93|12853.94|12853.94|12852.93|12852.93|0
1639394600000|2021-12-13 11:23:20|12852.76|12852.76|12851.5|12851.5|12852.76|12852.76|12851.5|12851.5|0
1639394620000|2021-12-13 11:23:40|12851.28|12851.28|12851.28|12851.28|12851.28|12851.28|12851.28|12851.28|0
1639394630000|2021-12-13 11:23:50|12851.04|12851.04|12851.54|12851.54|12851.54|12851.54|12851.04|12851.04|0
1639394660000|2021-12-13 11:24:20|12851.78|12851.78|12851.87|12851.87|12851.87|12851.87|12851.78|12851.78|0
1639394670000|2021-12-13 11:24:30|12851.63|12851.63|12851.48|12851.48|12851.63|12851.63|12851.48|12851.48|0
1639394680000|2021-12-13 11:24:40|12851.53|12851.53|12851.57|12851.57|12851.57|12851.57|12851.53|12851.53|0
1639394700000|2021-12-13 11:25:00|12851.64|12851.64|12849.82|12849.82|12851.64|12851.64|12849.82|12849.82|0
1639394710000|2021-12-13 11:25:10|12849.9|12849.9|12847.89|12847.89|12849.9|12849.9|12847.89|12847.89|0
1639394740000|2021-12-13 11:25:40|12846.88|12846.88|12846.88|12846.88|12846.88|12846.88|12846.88|12846.88|0
1639394750000|2021-12-13 11:25:50|12846.92|12846.92|12845.24|12845.24|12846.92|12846.92|12845.24|12845.24|0
1639394760000|2021-12-13 11:26:00|12845.08|12845.08|12845.08|12845.08|12845.08|12845.08|12845.08|12845.08|0
1639394780000|2021-12-13 11:26:20|12843.85|12843.85|12842.48|12842.48|12843.85|12843.85|12842.48|12842.48|0
1639394790000|2021-12-13 11:26:30|12841.45|12841.45|12842.32|12842.32|12842.32|12842.32|12840.76|12840.76|0
1639394800000|2021-12-13 11:26:40|12842.08|12842.08|12841.92|12841.92|12842.08|12842.08|12841.92|12841.92|0
1639394810000|2021-12-13 11:26:50|12841.68|12841.68|12841.68|12841.68|12841.68|12841.68|12841.68|12841.68|0
1639394820000|2021-12-13 11:27:00|12841.95|12841.95|12841.95|12841.95|12841.95|12841.95|12841.95|12841.95|0
1639394830000|2021-12-13 11:27:10|12842.19|12842.19|12841.24|12841.24|12842.19|12842.19|12841.24|12841.24|0
1639394850000|2021-12-13 11:27:30|12841.02|12841.02|12846.62|12846.62|12846.62|12846.62|12841.02|12841.02|0
1639394860000|2021-12-13 11:27:40|12847.85|12847.85|12848.09|12848.09|12848.09|12848.09|12847.85|12847.85|0
1639394870000|2021-12-13 11:27:50|12848.04|12848.04|12848.04|12848.04|12848.04|12848.04|12848.04|12848.04|0
1639394880000|2021-12-13 11:28:00|12848.2|12848.2|12847.04|12847.04|12848.2|12848.2|12846.97|12846.97|0
1639394890000|2021-12-13 11:28:10|12847.66|12847.66|12847.35|12847.35|12847.66|12847.66|12847.35|12847.35|0
1639394900000|2021-12-13 11:28:20|12847.89|12847.89|12847.89|12847.89|12847.89|12847.89|12847.89|12847.89|0
1639394910000|2021-12-13 11:28:30|12845.88|12845.88|12845.88|12845.88|12845.88|12845.88|12845.88|12845.88|0
1639394940000|2021-12-13 11:29:00|12844.64|12844.64|12844.49|12844.49|12844.64|12844.64|12844.49|12844.49|0
1639394980000|2021-12-13 11:29:40|12844.23|12844.23|12844.23|12844.23|12844.23|12844.23|12844.23|12844.23|0
1639394990000|2021-12-13 11:29:50|12843|12843|12842.06|12842.06|12843|12843|12842.06|12842.06|0
1639395000000|2021-12-13 11:30:00|12841.82|12841.82|12842.06|12842.06|12842.06|12842.06|12841.82|12841.82|0
1639395010000|2021-12-13 11:30:10|12844.08|12844.08|12843.51|12843.51|12844.08|12844.08|12843.51|12843.51|0
1639395020000|2021-12-13 11:30:20|12843.1|12843.1|12843.1|12843.1|12843.1|12843.1|12843.1|12843.1|0
1639395030000|2021-12-13 11:30:30|12842.92|12842.92|12842.33|12842.33|12842.92|12842.92|12842.33|12842.33|0
1639395040000|2021-12-13 11:30:40|12841.92|12841.92|12841.92|12841.92|12841.92|12841.92|12841.92|12841.92|0
1639395050000|2021-12-13 11:30:50|12842.33|12842.33|12842.33|12842.33|12842.33|12842.33|12842.33|12842.33|0
1639395060000|2021-12-13 11:31:00|12841.95|12841.95|12842.34|12842.34|12842.34|12842.34|12841.95|12841.95|0
1639395070000|2021-12-13 11:31:10|12842.07|12842.07|12842.07|12842.07|12842.07|12842.07|12842.07|12842.07|0
1639395080000|2021-12-13 11:31:20|12842.05|12842.05|12842.05|12842.05|12842.05|12842.05|12842.05|12842.05|0
1639395090000|2021-12-13 11:31:30|12841.71|12841.71|12841.71|12841.71|12841.71|12841.71|12841.71|12841.71|0
1639395100000|2021-12-13 11:31:40|12840.89|12840.89|12840.89|12840.89|12840.89|12840.89|12840.89|12840.89|0
1639395120000|2021-12-13 11:32:00|12840.78|12840.78|12838.3|12838.3|12840.78|12840.78|12838.3|12838.3|0
1639395130000|2021-12-13 11:32:10|12838.13|12838.13|12838.13|12838.13|12838.13|12838.13|12838.13|12838.13|0
1639395140000|2021-12-13 11:32:20|12838.33|12838.33|12837.07|12837.07|12838.33|12838.33|12837.07|12837.07|0
1639395150000|2021-12-13 11:32:30|12837.34|12837.34|12837.34|12837.34|12837.34|12837.34|12837.34|12837.34|0
1639395170000|2021-12-13 11:32:50|12837.47|12837.47|12838.7|12838.7|12838.7|12838.7|12837.47|12837.47|0
1639395180000|2021-12-13 11:33:00|12838.61|12838.61|12838.26|12838.26|12838.61|12838.61|12838.26|12838.26|0
1639395190000|2021-12-13 11:33:10|12838.13|12838.13|12837.73|12837.73|12838.13|12838.13|12837.73|12837.73|0
1639395230000|2021-12-13 11:33:50|12837.95|12837.95|12837.95|12837.95|12837.95|12837.95|12837.95|12837.95|0
1639395240000|2021-12-13 11:34:00|12837.93|12837.93|12839.09|12839.09|12839.09|12839.09|12837.86|12837.86|0
1639395280000|2021-12-13 11:34:40|12839|12839|12838.98|12838.98|12839|12839|12838.98|12838.98|0
1639395290000|2021-12-13 11:34:50|12838.64|12838.64|12838.56|12838.56|12838.64|12838.64|12838.56|12838.56|0
1639395300000|2021-12-13 11:35:00|12838.13|12838.13|12838.13|12838.13|12838.13|12838.13|12838.13|12838.13|0
1639395310000|2021-12-13 11:35:10|12838.1|12838.1|12837.09|12837.09|12838.1|12838.1|12837.09|12837.09|0
1639395320000|2021-12-13 11:35:20|12836.68|12836.68|12837.05|12837.05|12837.05|12837.05|12836.64|12836.64|0
1639395330000|2021-12-13 11:35:30|12837.2|12837.2|12837.22|12837.22|12837.22|12837.22|12837.2|12837.2|0
1639395340000|2021-12-13 11:35:40|12837.16|12837.16|12835.23|12835.23|12837.16|12837.16|12835.23|12835.23|0
1639395350000|2021-12-13 11:35:50|12835.43|12835.43|12834.26|12834.26|12835.48|12835.48|12834.26|12834.26|0
1639395360000|2021-12-13 11:36:00|12834.18|12834.18|12834.33|12834.33|12834.33|12834.33|12834.18|12834.18|0
1639395390000|2021-12-13 11:36:30|12834.52|12834.52|12835|12835|12835|12835|12834.52|12834.52|0
1639395420000|2021-12-13 11:37:00|12835.18|12835.18|12835.18|12835.18|12835.18|12835.18|12835.18|12835.18|0
1639395430000|2021-12-13 11:37:10|12834.93|12834.93|12834.93|12834.93|12834.93|12834.93|12834.84|12834.84|0
1639395450000|2021-12-13 11:37:30|12834.52|12834.52|12834.52|12834.52|12834.52|12834.52|12834.52|12834.52|0
1639395470000|2021-12-13 11:37:50|12834.47|12834.47|12831.97|12831.97|12834.47|12834.47|12827.72|12827.72|0
1639395480000|2021-12-13 11:38:00|12831.76|12831.76|12839.6|12839.6|12839.6|12839.6|12831.76|12831.76|0
1639395490000|2021-12-13 11:38:10|12839.48|12839.48|12839.48|12839.48|12839.48|12839.48|12839.48|12839.48|0
1639395500000|2021-12-13 11:38:20|12839|12839|12839|12839|12839|12839|12839|12839|0
1639395510000|2021-12-13 11:38:30|12838.83|12838.83|12838.83|12838.83|12838.83|12838.83|12838.83|12838.83|0
1639395530000|2021-12-13 11:38:50|12838.99|12838.99|12837.87|12837.87|12838.99|12838.99|12837.87|12837.87|0
1639395540000|2021-12-13 11:39:00|12839.1|12839.1|12836.64|12836.64|12839.1|12839.1|12836.64|12836.64|0
1639395550000|2021-12-13 11:39:10|12837.64|12837.64|12836.97|12836.97|12837.64|12837.64|12836.97|12836.97|0
1639395560000|2021-12-13 11:39:20|12836.93|12836.93|12837.08|12837.08|12837.08|12837.08|12836.93|12836.93|0
1639395570000|2021-12-13 11:39:30|12837.1|12837.1|12837.15|12837.15|12837.15|12837.15|12837.1|12837.1|0
1639395580000|2021-12-13 11:39:40|12837.51|12837.51|12837.61|12837.61|12837.61|12837.61|12837.51|12837.51|0
1639395590000|2021-12-13 11:39:50|12837.69|12837.69|12837.69|12837.69|12837.69|12837.69|12837.69|12837.69|0
1639395600000|2021-12-13 11:40:00|12837.94|12837.94|12839.17|12839.17|12839.17|12839.17|12837.94|12837.94|0
1639395610000|2021-12-13 11:40:10|12839.61|12839.61|12839.53|12839.53|12839.61|12839.61|12839.53|12839.53|0
1639395620000|2021-12-13 11:40:20|12839.72|12839.72|12839.72|12839.72|12839.72|12839.72|12839.72|12839.72|0
1639395630000|2021-12-13 11:40:30|12839.9|12839.9|12837.9|12837.9|12840.14|12840.14|12836.9|12836.9|0
1639395650000|2021-12-13 11:40:50|12838|12838|12838|12838|12838|12838|12838|12838|0
1639395660000|2021-12-13 11:41:00|12837.6|12837.6|12840.26|12840.26|12840.26|12840.26|12837.52|12837.52|0
1639395670000|2021-12-13 11:41:10|12840.28|12840.28|12842.64|12842.64|12842.64|12842.64|12840.28|12840.28|0
1639395680000|2021-12-13 11:41:20|12842.8|12842.8|12842.8|12842.8|12842.8|12842.8|12842.8|12842.8|0
1639395700000|2021-12-13 11:41:40|12842.78|12842.78|12842.78|12842.78|12842.78|12842.78|12842.78|12842.78|0
1639395720000|2021-12-13 11:42:00|12842.51|12842.51|12842.51|12842.51|12842.51|12842.51|12842.51|12842.51|0
1639395730000|2021-12-13 11:42:10|12842.43|12842.43|12842.79|12842.79|12842.79|12842.79|12842.43|12842.43|0
1639395740000|2021-12-13 11:42:20|12842.51|12842.51|12842.42|12842.42|12842.51|12842.51|12842.42|12842.42|0
1639395760000|2021-12-13 11:42:40|12842.6|12842.6|12842.6|12842.6|12842.6|12842.6|12842.6|12842.6|0
1639395780000|2021-12-13 11:43:00|12842.25|12842.25|12842.28|12842.28|12842.28|12842.28|12842.25|12842.25|0
1639395790000|2021-12-13 11:43:10|12842.69|12842.69|12842.69|12842.69|12842.69|12842.69|12842.69|12842.69|0
1639395820000|2021-12-13 11:43:40|12842.66|12842.66|12842.55|12842.55|12842.66|12842.66|12842.55|12842.55|0
1639395840000|2021-12-13 11:44:00|12842.66|12842.66|12842.42|12842.42|12842.66|12842.66|12842.42|12842.42|0
1639395850000|2021-12-13 11:44:10|12843.65|12843.65|12843.65|12843.65|12843.65|12843.65|12843.65|12843.65|0
1639395870000|2021-12-13 11:44:30|12843.45|12843.45|12843.47|12843.47|12843.47|12843.47|12843.43|12843.43|0
1639395880000|2021-12-13 11:44:40|12843.11|12843.11|12841.88|12841.88|12843.11|12843.11|12841.88|12841.88|0
1639395900000|2021-12-13 11:45:00|12841.81|12841.81|12841.7|12841.7|12841.81|12841.81|12841.64|12841.64|0
1639395910000|2021-12-13 11:45:10|12842.7|12842.7|12841.48|12841.48|12842.7|12842.7|12841.48|12841.48|0
1639395920000|2021-12-13 11:45:20|12841.41|12841.41|12841.41|12841.41|12841.41|12841.41|12841.41|12841.41|0
1639395930000|2021-12-13 11:45:30|12841.25|12841.25|12841.25|12841.25|12841.25|12841.25|12841.25|12841.25|0
1639395940000|2021-12-13 11:45:40|12840.25|12840.25|12840.25|12840.25|12840.25|12840.25|12840.25|12840.25|0
1639395960000|2021-12-13 11:46:00|12840.15|12840.15|12839.1|12839.1|12840.15|12840.15|12838.89|12838.89|0
1639395980000|2021-12-13 11:46:20|12838.82|12838.82|12838.82|12838.82|12838.82|12838.82|12838.82|12838.82|0
1639395990000|2021-12-13 11:46:30|12837.81|12837.81|12837.5|12837.5|12837.81|12837.81|12837.5|12837.5|0
1639396000000|2021-12-13 11:46:40|12837.61|12837.61|12836.77|12836.77|12837.61|12837.61|12836.77|12836.77|0
1639396010000|2021-12-13 11:46:50|12836.98|12836.98|12837.8|12837.8|12837.8|12837.8|12836.98|12836.98|0
1639396020000|2021-12-13 11:47:00|12837.95|12837.95|12838.2|12838.2|12838.2|12838.2|12837.95|12837.95|0
1639396030000|2021-12-13 11:47:10|12837.88|12837.88|12839.13|12839.13|12839.13|12839.13|12837.88|12837.88|0
1639396050000|2021-12-13 11:47:30|12837.9|12837.9|12837.9|12837.9|12837.9|12837.9|12837.9|12837.9|0
1639396060000|2021-12-13 11:47:40|12836.67|12836.67|12836.67|12836.67|12836.67|12836.67|12836.67|12836.67|0
1639396070000|2021-12-13 11:47:50|12836.18|12836.18|12836.03|12836.03|12836.18|12836.18|12836.03|12836.03|0
1639396080000|2021-12-13 11:48:00|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|0
1639396100000|2021-12-13 11:48:20|12836.26|12836.26|12836.26|12836.26|12836.26|12836.26|12836.26|12836.26|0
1639396110000|2021-12-13 11:48:30|12836.13|12836.13|12836.13|12836.13|12836.13|12836.13|12836.13|12836.13|0
1639396130000|2021-12-13 11:48:50|12836.26|12836.26|12836.26|12836.26|12836.26|12836.26|12836.26|12836.26|0
1639396140000|2021-12-13 11:49:00|12836.36|12836.36|12836.36|12836.36|12836.36|12836.36|12836.36|12836.36|0
1639396150000|2021-12-13 11:49:10|12836.76|12836.76|12836.76|12836.76|12836.76|12836.76|12836.76|12836.76|0
1639396160000|2021-12-13 11:49:20|12836.58|12836.58|12836.58|12836.58|12836.58|12836.58|12836.58|12836.58|0
1639396170000|2021-12-13 11:49:30|12836.17|12836.17|12836.17|12836.17|12836.17|12836.17|12836.17|12836.17|0
1639396180000|2021-12-13 11:49:40|12835.93|12835.93|12835.93|12835.93|12835.93|12835.93|12835.93|12835.93|0
1639396190000|2021-12-13 11:49:50|12836.14|12836.14|12835.95|12835.95|12836.36|12836.36|12835.95|12835.95|0
1639396210000|2021-12-13 11:50:10|12836.04|12836.04|12836.4|12836.4|12836.4|12836.4|12836.04|12836.04|0
1639396240000|2021-12-13 11:50:40|12836.55|12836.55|12836.96|12836.96|12836.96|12836.96|12836.55|12836.55|0
1639396250000|2021-12-13 11:50:50|12837.31|12837.31|12837.31|12837.31|12837.31|12837.31|12837.31|12837.31|0
1639396260000|2021-12-13 11:51:00|12837.53|12837.53|12837.36|12837.36|12837.53|12837.53|12837.36|12837.36|0
1639396280000|2021-12-13 11:51:20|12837.79|12837.79|12838.04|12838.04|12838.04|12838.04|12837.79|12837.79|0
1639396290000|2021-12-13 11:51:30|12838.44|12838.44|12838.44|12838.44|12838.44|12838.44|12838.44|12838.44|0
1639396300000|2021-12-13 11:51:40|12839.45|12839.45|12841.46|12841.46|12841.46|12841.46|12839.45|12839.45|0
1639396310000|2021-12-13 11:51:50|12842.28|12842.28|12843.41|12843.41|12843.56|12843.56|12842.12|12842.12|0
1639396330000|2021-12-13 11:52:10|12843.62|12843.62|12843.86|12843.86|12843.86|12843.86|12843.62|12843.62|0
1639396350000|2021-12-13 11:52:30|12843.52|12843.52|12843.41|12843.41|12843.52|12843.52|12843.41|12843.41|0
1639396370000|2021-12-13 11:52:50|12843.05|12843.05|12843.05|12843.05|12843.05|12843.05|12843.05|12843.05|0
1639396400000|2021-12-13 11:53:20|12843.41|12843.41|12843.41|12843.41|12843.41|12843.41|12843.41|12843.41|0
1639396410000|2021-12-13 11:53:30|12844.12|12844.12|12844.12|12844.12|12844.12|12844.12|12844.12|12844.12|0
1639396420000|2021-12-13 11:53:40|12843.95|12843.95|12843.78|12843.78|12843.95|12843.95|12843.78|12843.78|0
1639396430000|2021-12-13 11:53:50|12843.64|12843.64|12843.64|12843.64|12843.64|12843.64|12843.64|12843.64|0
1639396450000|2021-12-13 11:54:10|12843.7|12843.7|12843.7|12843.7|12843.7|12843.7|12843.7|12843.7|0
1639396460000|2021-12-13 11:54:20|12843.78|12843.78|12843.78|12843.78|12843.78|12843.78|12843.78|12843.78|0
1639396470000|2021-12-13 11:54:30|12843.61|12843.61|12843.61|12843.61|12843.61|12843.61|12843.61|12843.61|0
1639396480000|2021-12-13 11:54:40|12844.84|12844.84|12845.01|12845.01|12845.01|12845.01|12844.84|12844.84|0
1639396490000|2021-12-13 11:54:50|12844.84|12844.84|12844.84|12844.84|12844.84|12844.84|12844.84|12844.84|0
1639396500000|2021-12-13 11:55:00|12844.67|12844.67|12845.9|12845.9|12845.9|12845.9|12844.67|12844.67|0
1639396510000|2021-12-13 11:55:10|12845.95|12845.95|12845.95|12845.95|12845.95|12845.95|12845.95|12845.95|0
1639396520000|2021-12-13 11:55:20|12846.12|12846.12|12846.04|12846.04|12846.12|12846.12|12846.04|12846.04|0
1639396530000|2021-12-13 11:55:30|12847.05|12847.05|12847.29|12847.29|12847.29|12847.29|12847.05|12847.05|0
1639396550000|2021-12-13 11:55:50|12848.52|12848.52|12847.7|12847.7|12848.52|12848.52|12847.51|12847.51|0
1639396560000|2021-12-13 11:56:00|12846.83|12846.83|12846.8|12846.8|12846.91|12846.91|12846.8|12846.8|0
1639396580000|2021-12-13 11:56:20|12847.02|12847.02|12847.02|12847.02|12847.02|12847.02|12847.02|12847.02|0
1639396590000|2021-12-13 11:56:30|12847.18|12847.18|12847.18|12847.18|12847.18|12847.18|12847.18|12847.18|0
1639396610000|2021-12-13 11:56:50|12847.66|12847.66|12847.66|12847.66|12847.66|12847.66|12847.66|12847.66|0
1639396620000|2021-12-13 11:57:00|12847.9|12847.9|12844.9|12844.9|12848.14|12848.14|12844.9|12844.9|0
1639396630000|2021-12-13 11:57:10|12845.37|12845.37|12845.29|12845.29|12845.37|12845.37|12845.29|12845.29|0
1639396640000|2021-12-13 11:57:20|12845.81|12845.81|12845.81|12845.81|12845.81|12845.81|12845.81|12845.81|0
1639396650000|2021-12-13 11:57:30|12846.24|12846.24|12846.24|12846.24|12846.24|12846.24|12846.24|12846.24|0
1639396670000|2021-12-13 11:57:50|12846.47|12846.47|12847.18|12847.18|12847.65|12847.65|12846.47|12846.47|0
1639396680000|2021-12-13 11:58:00|12847.59|12847.59|12846.77|12846.77|12847.59|12847.59|12846.77|12846.77|0
1639396690000|2021-12-13 11:58:10|12847.12|12847.12|12847.2|12847.2|12847.2|12847.2|12847.12|12847.12|0
1639396720000|2021-12-13 11:58:40|12847.56|12847.56|12847.56|12847.56|12847.56|12847.56|12847.56|12847.56|0
1639396730000|2021-12-13 11:58:50|12847.91|12847.91|12847.83|12847.83|12848.07|12848.07|12847.83|12847.83|0
1639396740000|2021-12-13 11:59:00|12847.59|12847.59|12847.59|12847.59|12847.59|12847.59|12847.59|12847.59|0
1639396750000|2021-12-13 11:59:10|12847.95|12847.95|12847.95|12847.95|12847.95|12847.95|12847.95|12847.95|0
1639396760000|2021-12-13 11:59:20|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|0
1639396770000|2021-12-13 11:59:30|12847.16|12847.16|12847.08|12847.08|12847.16|12847.16|12847.08|12847.08|0
1639396780000|2021-12-13 11:59:40|12848.08|12848.08|12850.32|12850.32|12850.32|12850.32|12848.08|12848.08|0
1639396790000|2021-12-13 11:59:50|12850.19|12850.19|12851.64|12851.64|12851.64|12851.64|12850.19|12850.19|0
1639396800000|2021-12-13 12:00:00|12851.29|12851.29|12851.86|12851.86|12853.3|12853.3|12850.28|12850.28|0
1639396830000|2021-12-13 12:00:30|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|0
1639396850000|2021-12-13 12:00:50|12851.98|12851.98|12852|12852|12852|12852|12851.98|12851.98|0
1639396860000|2021-12-13 12:01:00|12851.92|12851.92|12851.58|12851.58|12852.48|12852.48|12851.58|12851.58|0
1639396870000|2021-12-13 12:01:10|12852.58|12852.58|12852.58|12852.58|12852.58|12852.58|12852.58|12852.58|0
1639396890000|2021-12-13 12:01:30|12852.33|12852.33|12852.33|12852.33|12852.33|12852.33|12852.33|12852.33|0
1639396900000|2021-12-13 12:01:40|12852.27|12852.27|12852.27|12852.27|12852.27|12852.27|12852.27|12852.27|0
1639396910000|2021-12-13 12:01:50|12850.26|12850.26|12850.17|12850.17|12850.26|12850.26|12850.17|12850.17|0
1639396920000|2021-12-13 12:02:00|12848.94|12848.94|12850.17|12850.17|12850.17|12850.17|12848.94|12848.94|0
1639396930000|2021-12-13 12:02:10|12850.38|12850.38|12851.78|12851.78|12851.78|12851.78|12850.38|12850.38|0
1639396940000|2021-12-13 12:02:20|12851.35|12851.35|12851.35|12851.35|12851.35|12851.35|12851.35|12851.35|0
1639396960000|2021-12-13 12:02:40|12848.33|12848.33|12846.62|12846.62|12848.33|12848.33|12846.62|12846.62|0
1639396970000|2021-12-13 12:02:50|12846.6|12846.6|12846.6|12846.6|12846.6|12846.6|12846.6|12846.6|0
1639396980000|2021-12-13 12:03:00|12847.61|12847.61|12847.61|12847.61|12847.61|12847.61|12847.61|12847.61|0
1639396990000|2021-12-13 12:03:10|12847.44|12847.44|12847.75|12847.75|12847.75|12847.75|12847.35|12847.35|0
1639397000000|2021-12-13 12:03:20|12847.67|12847.67|12847.27|12847.27|12847.67|12847.67|12847.27|12847.27|0
1639397010000|2021-12-13 12:03:30|12846.04|12846.04|12847.27|12847.27|12847.27|12847.27|12846.04|12846.04|0
1639397020000|2021-12-13 12:03:40|12847.25|12847.25|12847.25|12847.25|12847.25|12847.25|12847.25|12847.25|0
1639397040000|2021-12-13 12:04:00|12846.74|12846.74|12846.45|12846.45|12846.74|12846.74|12846.45|12846.45|0
1639397050000|2021-12-13 12:04:10|12846.41|12846.41|12846.26|12846.26|12846.41|12846.41|12846.26|12846.26|0
1639397090000|2021-12-13 12:04:50|12846.43|12846.43|12846.5|12846.5|12846.5|12846.5|12846.43|12846.43|0
1639397100000|2021-12-13 12:05:00|12846.33|12846.33|12843.77|12843.77|12846.33|12846.33|12843.77|12843.77|0
1639397110000|2021-12-13 12:05:10|12843.96|12843.96|12843.96|12843.96|12843.96|12843.96|12843.96|12843.96|0
1639397120000|2021-12-13 12:05:20|12844.18|12844.18|12845.59|12845.59|12845.59|12845.59|12844.18|12844.18|0
1639397130000|2021-12-13 12:05:30|12845.43|12845.43|12845.65|12845.65|12845.65|12845.65|12845.43|12845.43|0
1639397140000|2021-12-13 12:05:40|12845.82|12845.82|12846.82|12846.82|12846.82|12846.82|12845.82|12845.82|0
1639397160000|2021-12-13 12:06:00|12845.82|12845.82|12844.67|12844.67|12845.82|12845.82|12844.59|12844.59|0
1639397180000|2021-12-13 12:06:20|12844.4|12844.4|12844.4|12844.4|12844.4|12844.4|12844.4|12844.4|0
1639397200000|2021-12-13 12:06:40|12844.25|12844.25|12844.25|12844.25|12844.25|12844.25|12844.25|12844.25|0
1639397210000|2021-12-13 12:06:50|12844.61|12844.61|12844.61|12844.61|12844.61|12844.61|12844.61|12844.61|0
1639397220000|2021-12-13 12:07:00|12844.7|12844.7|12844.63|12844.63|12844.7|12844.7|12844.63|12844.63|0
1639397230000|2021-12-13 12:07:10|12843.81|12843.81|12843.65|12843.65|12843.81|12843.81|12843.65|12843.65|0
1639397240000|2021-12-13 12:07:20|12843.38|12843.38|12843.38|12843.38|12843.38|12843.38|12843.38|12843.38|0
1639397250000|2021-12-13 12:07:30|12843.46|12843.46|12843.63|12843.63|12843.63|12843.63|12843.46|12843.46|0
1639397260000|2021-12-13 12:07:40|12843.8|12843.8|12843.8|12843.8|12843.8|12843.8|12843.8|12843.8|0
1639397270000|2021-12-13 12:07:50|12844.21|12844.21|12839.68|12839.68|12844.28|12844.28|12839.68|12839.68|0
1639397280000|2021-12-13 12:08:00|12840.03|12840.03|12839.71|12839.71|12840.03|12840.03|12839.68|12839.68|0
1639397310000|2021-12-13 12:08:30|12838.71|12838.71|12838.19|12838.19|12838.71|12838.71|12838.19|12838.19|0
1639397340000|2021-12-13 12:09:00|12838.28|12838.28|12838.16|12838.16|12838.28|12838.28|12838.16|12838.16|0
1639397370000|2021-12-13 12:09:30|12838.09|12838.09|12838.07|12838.07|12838.09|12838.09|12838.07|12838.07|0
1639397390000|2021-12-13 12:09:50|12836.84|12836.84|12836.58|12836.58|12836.84|12836.84|12836.58|12836.58|0
1639397400000|2021-12-13 12:10:00|12836.11|12836.11|12836.03|12836.03|12836.11|12836.11|12836.03|12836.03|0
1639397410000|2021-12-13 12:10:10|12835.62|12835.62|12835.62|12835.62|12835.62|12835.62|12835.62|12835.62|0
1639397420000|2021-12-13 12:10:20|12835.41|12835.41|12833.52|12833.52|12835.41|12835.41|12833.52|12833.52|0
1639397430000|2021-12-13 12:10:30|12833.74|12833.74|12833.74|12833.74|12833.74|12833.74|12833.74|12833.74|0
1639397440000|2021-12-13 12:10:40|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|12833.57|0
1639397450000|2021-12-13 12:10:50|12833.52|12833.52|12833.52|12833.52|12833.52|12833.52|12833.52|12833.52|0
1639397460000|2021-12-13 12:11:00|12833.63|12833.63|12833.63|12833.63|12833.63|12833.63|12833.63|12833.63|0
1639397470000|2021-12-13 12:11:10|12833.72|12833.72|12833.85|12833.85|12833.85|12833.85|12833.71|12833.71|0
1639397480000|2021-12-13 12:11:20|12834|12834|12835.04|12835.04|12835.04|12835.04|12833.85|12833.85|0
1639397490000|2021-12-13 12:11:30|12835.17|12835.17|12835.16|12835.16|12835.17|12835.17|12834.82|12834.82|0
1639397500000|2021-12-13 12:11:40|12836.39|12836.39|12836.39|12836.39|12836.39|12836.39|12836.39|12836.39|0
1639397520000|2021-12-13 12:12:00|12835.16|12835.16|12834.99|12834.99|12835.16|12835.16|12834.99|12834.99|0
1639397530000|2021-12-13 12:12:10|12835.05|12835.05|12834.81|12834.81|12835.05|12835.05|12834.81|12834.81|0
1639397560000|2021-12-13 12:12:40|12834.73|12834.73|12834.73|12834.73|12834.73|12834.73|12834.73|12834.73|0
1639397590000|2021-12-13 12:13:10|12835.14|12835.14|12833.13|12833.13|12835.14|12835.14|12833.13|12833.13|0
1639397600000|2021-12-13 12:13:20|12833.07|12833.07|12833.07|12833.07|12833.07|12833.07|12833.07|12833.07|0
1639397610000|2021-12-13 12:13:30|12832.35|12832.35|12832.42|12832.42|12832.42|12832.42|12832.35|12832.35|0
1639397620000|2021-12-13 12:13:40|12832.35|12832.35|12832.17|12832.17|12832.35|12832.35|12832.17|12832.17|0
1639397630000|2021-12-13 12:13:50|12832.37|12832.37|12832.37|12832.37|12832.37|12832.37|12832.37|12832.37|0
1639397640000|2021-12-13 12:14:00|12832.2|12832.2|12832.2|12832.2|12832.2|12832.2|12832.2|12832.2|0
1639397650000|2021-12-13 12:14:10|12830.97|12830.97|12830.97|12830.97|12830.97|12830.97|12830.97|12830.97|0
1639397660000|2021-12-13 12:14:20|12832.2|12832.2|12832.2|12832.2|12832.2|12832.2|12832.2|12832.2|0
1639397680000|2021-12-13 12:14:40|12832.01|12832.01|12832.01|12832.01|12832.01|12832.01|12832.01|12832.01|0
1639397700000|2021-12-13 12:15:00|12831.81|12831.81|12831.81|12831.81|12831.81|12831.81|12831.81|12831.81|0
1639397710000|2021-12-13 12:15:10|12832.81|12832.81|12832.81|12832.81|12832.81|12832.81|12832.81|12832.81|0
1639397720000|2021-12-13 12:15:20|12833|12833|12833|12833|12833|12833|12833|12833|0
1639397740000|2021-12-13 12:15:40|12833.08|12833.08|12833.16|12833.16|12833.16|12833.16|12833|12833|0
1639397750000|2021-12-13 12:15:50|12833.39|12833.39|12833.39|12833.39|12833.39|12833.39|12833.39|12833.39|0
1639397760000|2021-12-13 12:16:00|12833.23|12833.23|12833.07|12833.07|12833.23|12833.23|12833.07|12833.07|0
1639397770000|2021-12-13 12:16:10|12834.3|12834.3|12834.3|12834.3|12834.3|12834.3|12834.3|12834.3|0
1639397790000|2021-12-13 12:16:30|12834.54|12834.54|12834.54|12834.54|12834.54|12834.54|12834.54|12834.54|0
1639397800000|2021-12-13 12:16:40|12834.64|12834.64|12834.64|12834.64|12834.64|12834.64|12834.64|12834.64|0
1639397820000|2021-12-13 12:17:00|12834.59|12834.59|12834.59|12834.59|12835.94|12835.94|12834.59|12834.59|0
1639397830000|2021-12-13 12:17:10|12834.16|12834.16|12834.16|12834.16|12834.16|12834.16|12834.16|12834.16|0
1639397840000|2021-12-13 12:17:20|12833.93|12833.93|12833.85|12833.85|12833.93|12833.93|12833.85|12833.85|0
1639397850000|2021-12-13 12:17:30|12833.63|12833.63|12831.67|12831.67|12833.63|12833.63|12831.67|12831.67|0
1639397860000|2021-12-13 12:17:40|12831.16|12831.16|12829.14|12829.14|12831.16|12831.16|12829.14|12829.14|0
1639397880000|2021-12-13 12:18:00|12827.91|12827.91|12827.91|12827.91|12827.91|12827.91|12827.91|12827.91|0
1639397890000|2021-12-13 12:18:10|12827.68|12827.68|12827.61|12827.61|12827.68|12827.68|12827.6|12827.6|0
1639397900000|2021-12-13 12:18:20|12827.69|12827.69|12827.93|12827.93|12827.93|12827.93|12827.69|12827.69|0
1639397910000|2021-12-13 12:18:30|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|12827.57|0
1639397930000|2021-12-13 12:18:50|12826.34|12826.34|12827.35|12827.35|12827.35|12827.35|12826.34|12826.34|0
1639397940000|2021-12-13 12:19:00|12827.13|12827.13|12826.27|12826.27|12827.13|12827.13|12826.27|12826.27|0
1639397950000|2021-12-13 12:19:10|12826.1|12826.1|12826.1|12826.1|12826.1|12826.1|12826.1|12826.1|0
1639397960000|2021-12-13 12:19:20|12825.83|12825.83|12825.57|12825.57|12825.83|12825.83|12825.57|12825.57|0
1639397980000|2021-12-13 12:19:40|12824.56|12824.56|12824.34|12824.34|12824.56|12824.56|12824.34|12824.34|0
1639397990000|2021-12-13 12:19:50|12824.51|12824.51|12824.51|12824.51|12824.51|12824.51|12824.51|12824.51|0
1639398000000|2021-12-13 12:20:00|12824.34|12824.34|12824.21|12824.21|12824.34|12824.34|12824.12|12824.12|0
1639398010000|2021-12-13 12:20:10|12824.44|12824.44|12824.29|12824.29|12824.44|12824.44|12824.12|12824.12|0
1639398030000|2021-12-13 12:20:30|12824.36|12824.36|12824.36|12824.36|12824.36|12824.36|12824.36|12824.36|0
1639398040000|2021-12-13 12:20:40|12824.27|12824.27|12824.27|12824.27|12824.27|12824.27|12824.27|12824.27|0
1639398050000|2021-12-13 12:20:50|12824.36|12824.36|12824.36|12824.36|12824.36|12824.36|12824.36|12824.36|0
1639398060000|2021-12-13 12:21:00|12824.27|12824.27|12824.27|12824.27|12824.27|12824.27|12824.27|12824.27|0
1639398100000|2021-12-13 12:21:40|12824.1|12824.1|12826.32|12826.32|12826.32|12826.32|12824.09|12824.09|0
1639398110000|2021-12-13 12:21:50|12827.33|12827.33|12827.33|12827.33|12827.33|12827.33|12827.33|12827.33|0
1639398120000|2021-12-13 12:22:00|12827.5|12827.5|12827.44|12827.44|12827.5|12827.5|12827.37|12827.37|0
1639398130000|2021-12-13 12:22:10|12827.39|12827.39|12827.39|12827.39|12827.39|12827.39|12827.39|12827.39|0
1639398140000|2021-12-13 12:22:20|12827.47|12827.47|12827.47|12827.47|12827.47|12827.47|12827.47|12827.47|0
1639398170000|2021-12-13 12:22:50|12827.23|12827.23|12826.48|12826.48|12827.23|12827.23|12826.48|12826.48|0
1639398190000|2021-12-13 12:23:10|12827.49|12827.49|12827.49|12827.49|12827.49|12827.49|12827.49|12827.49|0
1639398200000|2021-12-13 12:23:20|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|12827.76|0
1639398230000|2021-12-13 12:23:50|12827.68|12827.68|12827.68|12827.68|12827.68|12827.68|12827.68|12827.68|0
1639398240000|2021-12-13 12:24:00|12827.5|12827.5|12827.5|12827.5|12827.5|12827.5|12827.5|12827.5|0
1639398250000|2021-12-13 12:24:10|12827.81|12827.81|12827.97|12827.97|12827.97|12827.97|12827.81|12827.81|0
1639398260000|2021-12-13 12:24:20|12828.33|12828.33|12830.97|12830.97|12830.97|12830.97|12828.33|12828.33|0
1639398280000|2021-12-13 12:24:40|12831.79|12831.79|12831.69|12831.69|12831.79|12831.79|12831.69|12831.69|0
1639398300000|2021-12-13 12:25:00|12830.68|12830.68|12830.68|12830.68|12830.68|12830.68|12830.68|12830.68|0
1639398310000|2021-12-13 12:25:10|12830.33|12830.33|12830.33|12830.33|12830.33|12830.33|12830.33|12830.33|0
1639398330000|2021-12-13 12:25:30|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|12830.49|0
1639398340000|2021-12-13 12:25:40|12830.62|12830.62|12830.54|12830.54|12830.62|12830.62|12830.54|12830.54|0
1639398350000|2021-12-13 12:25:50|12831.55|12831.55|12831.38|12831.38|12831.55|12831.55|12831.38|12831.38|0
1639398360000|2021-12-13 12:26:00|12830.97|12830.97|12829.74|12829.74|12830.97|12830.97|12829.74|12829.74|0
1639398380000|2021-12-13 12:26:20|12829.98|12829.98|12829.8|12829.8|12829.98|12829.98|12829.8|12829.8|0
1639398390000|2021-12-13 12:26:30|12829.7|12829.7|12829.7|12829.7|12829.7|12829.7|12829.7|12829.7|0
1639398410000|2021-12-13 12:26:50|12829.44|12829.44|12827.48|12827.48|12829.7|12829.7|12827.48|12827.48|0
1639398420000|2021-12-13 12:27:00|12828.71|12828.71|12829.5|12829.5|12829.5|12829.5|12828.71|12828.71|0
1639398440000|2021-12-13 12:27:20|12830.02|12830.02|12830.02|12830.02|12830.02|12830.02|12830.02|12830.02|0
1639398450000|2021-12-13 12:27:30|12830.37|12830.37|12830.28|12830.28|12830.37|12830.37|12830.28|12830.28|0
1639398460000|2021-12-13 12:27:40|12830.12|12830.12|12830.12|12830.12|12830.12|12830.12|12830.12|12830.12|0
1639398490000|2021-12-13 12:28:10|12829.88|12829.88|12830.24|12830.24|12830.24|12830.24|12829.88|12829.88|0
1639398510000|2021-12-13 12:28:30|12830.64|12830.64|12831.78|12831.78|12831.78|12831.78|12830.64|12830.64|0
1639398520000|2021-12-13 12:28:40|12831.8|12831.8|12831.44|12831.44|12831.8|12831.8|12831.44|12831.44|0
1639398540000|2021-12-13 12:29:00|12831.46|12831.46|12831.22|12831.22|12831.46|12831.46|12831.22|12831.22|0
1639398570000|2021-12-13 12:29:30|12831.32|12831.32|12831.18|12831.18|12831.32|12831.32|12830.08|12830.08|0
1639398580000|2021-12-13 12:29:40|12831.34|12831.34|12831.18|12831.18|12831.34|12831.34|12831.18|12831.18|0
1639398600000|2021-12-13 12:30:00|12831.04|12831.04|12831.04|12831.04|12831.04|12831.04|12831.04|12831.04|0
1639398610000|2021-12-13 12:30:10|12831.07|12831.07|12831.07|12831.07|12831.07|12831.07|12831.07|12831.07|0
1639398620000|2021-12-13 12:30:20|12830.99|12830.99|12830.99|12830.99|12830.99|12830.99|12830.99|12830.99|0
1639398630000|2021-12-13 12:30:30|12830.82|12830.82|12830.59|12830.59|12830.82|12830.82|12830.59|12830.59|0
1639398640000|2021-12-13 12:30:40|12829.77|12829.77|12828.54|12828.54|12829.77|12829.77|12828.54|12828.54|0
1639398650000|2021-12-13 12:30:50|12828.87|12828.87|12828.36|12828.36|12828.87|12828.87|12828.36|12828.36|0
1639398660000|2021-12-13 12:31:00|12828.59|12828.59|12826.58|12826.58|12828.59|12828.59|12826.58|12826.58|0
1639398670000|2021-12-13 12:31:10|12826.6|12826.6|12826.6|12826.6|12826.6|12826.6|12826.6|12826.6|0
1639398680000|2021-12-13 12:31:20|12826.58|12826.58|12826.58|12826.58|12826.58|12826.58|12826.58|12826.58|0
1639398690000|2021-12-13 12:31:30|12826.64|12826.64|12826.16|12826.16|12826.68|12826.68|12826.16|12826.16|0
1639398700000|2021-12-13 12:31:40|12826.24|12826.24|12826.24|12826.24|12826.24|12826.24|12826.24|12826.24|0
1639398720000|2021-12-13 12:32:00|12826.32|12826.32|12826.32|12826.32|12826.32|12826.32|12826.32|12826.32|0
1639398730000|2021-12-13 12:32:10|12826.22|12826.22|12826.41|12826.41|12826.41|12826.41|12825.92|12825.92|0
1639398760000|2021-12-13 12:32:40|12826.05|12826.05|12825.89|12825.89|12826.05|12826.05|12825.89|12825.89|0
1639398770000|2021-12-13 12:32:50|12825.74|12825.74|12825.74|12825.74|12825.74|12825.74|12825.74|12825.74|0
1639398800000|2021-12-13 12:33:20|12826.14|12826.14|12826.14|12826.14|12826.14|12826.14|12826.14|12826.14|0
1639398820000|2021-12-13 12:33:40|12826.18|12826.18|12826.35|12826.35|12826.35|12826.35|12826.18|12826.18|0
1639398830000|2021-12-13 12:33:50|12826.33|12826.33|12826.16|12826.16|12826.33|12826.33|12826.16|12826.16|0
1639398840000|2021-12-13 12:34:00|12826.32|12826.32|12826.32|12826.32|12826.32|12826.32|12826.32|12826.32|0
1639398870000|2021-12-13 12:34:30|12826.17|12826.17|12826.17|12826.17|12826.17|12826.17|12826.17|12826.17|0
1639398900000|2021-12-13 12:35:00|12826.29|12826.29|12826.29|12826.29|12826.29|12826.29|12826.29|12826.29|0
1639398910000|2021-12-13 12:35:10|12825.86|12825.86|12825.27|12825.27|12825.86|12825.86|12825.27|12825.27|0
1639398920000|2021-12-13 12:35:20|12825.26|12825.26|12825.04|12825.04|12825.26|12825.26|12825.04|12825.04|0
1639398930000|2021-12-13 12:35:30|12824.03|12824.03|12823.6|12823.6|12824.03|12824.03|12823.6|12823.6|0
1639398940000|2021-12-13 12:35:40|12824.6|12824.6|12824.6|12824.6|12824.6|12824.6|12824.6|12824.6|0
1639398960000|2021-12-13 12:36:00|12824.57|12824.57|12823.62|12823.62|12824.62|12824.62|12823.62|12823.62|0
1639398980000|2021-12-13 12:36:20|12823.43|12823.43|12823.18|12823.18|12823.43|12823.43|12823.18|12823.18|0
1639399000000|2021-12-13 12:36:40|12823.53|12823.53|12823.56|12823.56|12823.56|12823.56|12823.53|12823.53|0
1639399010000|2021-12-13 12:36:50|12823.54|12823.54|12823.54|12823.54|12823.54|12823.54|12823.54|12823.54|0
1639399020000|2021-12-13 12:37:00|12823.98|12823.98|12824.87|12824.87|12824.87|12824.87|12823.74|12823.74|0
1639399030000|2021-12-13 12:37:10|12827.1|12827.1|12827.1|12827.1|12827.1|12827.1|12827.1|12827.1|0
1639399040000|2021-12-13 12:37:20|12827.51|12827.51|12827.51|12827.51|12827.51|12827.51|12827.51|12827.51|0
1639399050000|2021-12-13 12:37:30|12827.86|12827.86|12827.86|12827.86|12827.86|12827.86|12827.86|12827.86|0
1639399060000|2021-12-13 12:37:40|12827.63|12827.63|12827.63|12827.63|12827.63|12827.63|12827.63|12827.63|0
1639399080000|2021-12-13 12:38:00|12828.86|12828.86|12828.86|12828.86|12828.86|12828.86|12828.86|12828.86|0
1639399110000|2021-12-13 12:38:30|12828.46|12828.46|12828.46|12828.46|12828.46|12828.46|12828.46|12828.46|0
1639399120000|2021-12-13 12:38:40|12828.38|12828.38|12828.21|12828.21|12828.38|12828.38|12828.21|12828.21|0
1639399130000|2021-12-13 12:38:50|12828.4|12828.4|12827.34|12827.34|12828.48|12828.48|12827.34|12827.34|0
1639399140000|2021-12-13 12:39:00|12827.55|12827.55|12827.34|12827.34|12827.55|12827.55|12827.34|12827.34|0
1639399150000|2021-12-13 12:39:10|12827.07|12827.07|12827.07|12827.07|12827.07|12827.07|12827.07|12827.07|0
1639399160000|2021-12-13 12:39:20|12827.29|12827.29|12827.29|12827.29|12827.29|12827.29|12827.29|12827.29|0
1639399170000|2021-12-13 12:39:30|12827.03|12827.03|12827.35|12827.35|12827.35|12827.35|12827.03|12827.03|0
1639399190000|2021-12-13 12:39:50|12827.13|12827.13|12825.03|12825.03|12827.13|12827.13|12825.03|12825.03|0
1639399200000|2021-12-13 12:40:00|12824.95|12824.95|12824.95|12824.95|12824.95|12824.95|12824.95|12824.95|0
1639399220000|2021-12-13 12:40:20|12825.21|12825.21|12824.2|12824.2|12825.21|12825.21|12824.2|12824.2|0
1639399250000|2021-12-13 12:40:50|12824.04|12824.04|12822.68|12822.68|12824.04|12824.04|12822.68|12822.68|0
1639399270000|2021-12-13 12:41:10|12822.39|12822.39|12822.31|12822.31|12822.39|12822.39|12822.31|12822.31|0
1639399280000|2021-12-13 12:41:20|12821.91|12821.91|12822.26|12822.26|12822.26|12822.26|12821.91|12821.91|0
1639399300000|2021-12-13 12:41:40|12822.06|12822.06|12822.06|12822.06|12822.06|12822.06|12822.06|12822.06|0
1639399310000|2021-12-13 12:41:50|12822.19|12822.19|12822.19|12822.19|12822.19|12822.19|12822.19|12822.19|0
1639399320000|2021-12-13 12:42:00|12822.6|12822.6|12821.78|12821.78|12823.01|12823.01|12821.78|12821.78|0
1639399330000|2021-12-13 12:42:10|12821.91|12821.91|12821.78|12821.78|12821.91|12821.91|12821.78|12821.78|0
1639399350000|2021-12-13 12:42:30|12820.55|12820.55|12819.5|12819.5|12820.72|12820.72|12819.49|12819.49|0
1639399360000|2021-12-13 12:42:40|12816.49|12816.49|12816.49|12816.49|12816.49|12816.49|12816.49|12816.49|0
1639399370000|2021-12-13 12:42:50|12817.49|12817.49|12817.51|12817.51|12817.6|12817.6|12817.49|12817.49|0
1639399380000|2021-12-13 12:43:00|12816.99|12816.99|12816.48|12816.48|12816.99|12816.99|12816.48|12816.48|0
1639399390000|2021-12-13 12:43:10|12817.71|12817.71|12817.02|12817.02|12817.71|12817.71|12817.02|12817.02|0
1639399400000|2021-12-13 12:43:20|12816.82|12816.82|12815.17|12815.17|12816.82|12816.82|12815.17|12815.17|0
1639399410000|2021-12-13 12:43:30|12814.94|12814.94|12816.71|12816.71|12816.71|12816.71|12814.94|12814.94|0
1639399420000|2021-12-13 12:43:40|12817.71|12817.71|12817.71|12817.71|12817.71|12817.71|12817.71|12817.71|0
1639399430000|2021-12-13 12:43:50|12818.1|12818.1|12818.08|12818.08|12818.1|12818.1|12818.08|12818.08|0
1639399440000|2021-12-13 12:44:00|12817.73|12817.73|12818.14|12818.14|12818.14|12818.14|12817.73|12817.73|0
1639399460000|2021-12-13 12:44:20|12818.41|12818.41|12819.42|12819.42|12819.42|12819.42|12818.41|12818.41|0
1639399480000|2021-12-13 12:44:40|12819.25|12819.25|12819.25|12819.25|12819.25|12819.25|12819.25|12819.25|0
1639399490000|2021-12-13 12:44:50|12820.48|12820.48|12821.72|12821.72|12821.72|12821.72|12820.48|12820.48|0
1639399500000|2021-12-13 12:45:00|12822.07|12822.07|12821.99|12821.99|12822.48|12822.48|12821.99|12821.99|0
1639399510000|2021-12-13 12:45:10|12822.07|12822.07|12821.85|12821.85|12822.07|12822.07|12821.7|12821.7|0
1639399550000|2021-12-13 12:45:50|12821.61|12821.61|12821.61|12821.61|12821.61|12821.61|12821.61|12821.61|0
1639399560000|2021-12-13 12:46:00|12821.83|12821.83|12821.14|12821.14|12821.99|12821.99|12820.99|12820.99|0
1639399570000|2021-12-13 12:46:10|12821.23|12821.23|12821.23|12821.23|12821.23|12821.23|12821.23|12821.23|0
1639399580000|2021-12-13 12:46:20|12821.06|12821.06|12820.94|12820.94|12821.06|12821.06|12820.7|12820.7|0
1639399590000|2021-12-13 12:46:30|12821.18|12821.18|12821.05|12821.05|12821.18|12821.18|12821.05|12821.05|0
1639399610000|2021-12-13 12:46:50|12821.27|12821.27|12821.27|12821.27|12821.27|12821.27|12821.27|12821.27|0
1639399620000|2021-12-13 12:47:00|12820.04|12820.04|12818.81|12818.81|12820.04|12820.04|12818.81|12818.81|0
1639399640000|2021-12-13 12:47:20|12818.84|12818.84|12818.84|12818.84|12818.84|12818.84|12818.84|12818.84|0
1639399650000|2021-12-13 12:47:30|12818.58|12818.58|12818.82|12818.82|12818.82|12818.82|12818.58|12818.58|0
1639399680000|2021-12-13 12:48:00|12819.53|12819.53|12819.53|12819.53|12819.53|12819.53|12819.53|12819.53|0
1639399690000|2021-12-13 12:48:10|12819.29|12819.29|12819.47|12819.47|12819.47|12819.47|12819.29|12819.29|0
1639399700000|2021-12-13 12:48:20|12819.55|12819.55|12819.55|12819.55|12819.55|12819.55|12819.55|12819.55|0
1639399710000|2021-12-13 12:48:30|12818.54|12818.54|12818.54|12818.54|12818.54|12818.54|12818.54|12818.54|0
1639399730000|2021-12-13 12:48:50|12818.56|12818.56|12818.56|12818.56|12818.56|12818.56|12818.56|12818.56|0
1639399740000|2021-12-13 12:49:00|12818.54|12818.54|12818.62|12818.62|12818.62|12818.62|12818.54|12818.54|0
1639399750000|2021-12-13 12:49:10|12819.85|12819.85|12819.6|12819.6|12819.85|12819.85|12819.52|12819.52|0
1639399760000|2021-12-13 12:49:20|12819.86|12819.86|12819.79|12819.79|12819.86|12819.86|12819.79|12819.79|0
1639399770000|2021-12-13 12:49:30|12819.44|12819.44|12819.44|12819.44|12819.44|12819.44|12819.44|12819.44|0
1639399780000|2021-12-13 12:49:40|12819.52|12819.52|12819.52|12819.52|12819.52|12819.52|12819.52|12819.52|0
1639399800000|2021-12-13 12:50:00|12819.93|12819.93|12819.93|12819.93|12819.93|12819.93|12819.93|12819.93|0
1639399830000|2021-12-13 12:50:30|12820.94|12820.94|12821.18|12821.18|12821.23|12821.23|12820.94|12820.94|0
1639399840000|2021-12-13 12:50:40|12821.14|12821.14|12822.47|12822.47|12822.47|12822.47|12821.14|12821.14|0
1639399850000|2021-12-13 12:50:50|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|12822.54|0
1639399860000|2021-12-13 12:51:00|12822.67|12822.67|12822.67|12822.67|12822.67|12822.67|12822.67|12822.67|0
1639399870000|2021-12-13 12:51:10|12822.75|12822.75|12822.24|12822.24|12822.95|12822.95|12822.24|12822.24|0
1639399880000|2021-12-13 12:51:20|12821.23|12821.23|12821.46|12821.46|12821.46|12821.46|12821.23|12821.23|0
1639399890000|2021-12-13 12:51:30|12821.54|12821.54|12820.69|12820.69|12821.78|12821.78|12820.69|12820.69|0
1639399900000|2021-12-13 12:51:40|12820.93|12820.93|12820.85|12820.85|12820.93|12820.93|12820.85|12820.85|0
1639399910000|2021-12-13 12:51:50|12820.03|12820.03|12819.82|12819.82|12820.03|12820.03|12819.82|12819.82|0
1639399920000|2021-12-13 12:52:00|12819.54|12819.54|12819.17|12819.17|12819.54|12819.54|12819.17|12819.17|0
1639399930000|2021-12-13 12:52:10|12819.41|12819.41|12818.4|12818.4|12819.41|12819.41|12818.4|12818.4|0
1639399940000|2021-12-13 12:52:20|12818.81|12818.81|12818.81|12818.81|12818.81|12818.81|12818.81|12818.81|0
1639399950000|2021-12-13 12:52:30|12818.96|12818.96|12819.8|12819.8|12819.8|12819.8|12818.79|12818.79|0
1639399960000|2021-12-13 12:52:40|12819.72|12819.72|12819.72|12819.72|12819.72|12819.72|12819.72|12819.72|0
1639399990000|2021-12-13 12:53:10|12819.88|12819.88|12819.95|12819.95|12819.95|12819.95|12819.88|12819.88|0
1639400010000|2021-12-13 12:53:30|12820.03|12820.03|12819.81|12819.81|12820.03|12820.03|12819.68|12819.68|0
1639400020000|2021-12-13 12:53:40|12819.97|12819.97|12820.2|12820.2|12820.2|12820.2|12819.97|12819.97|0
1639400030000|2021-12-13 12:53:50|12820.04|12820.04|12819.99|12819.99|12820.04|12820.04|12819.99|12819.99|0
1639400040000|2021-12-13 12:54:00|12819.17|12819.17|12816.71|12816.71|12819.17|12819.17|12816.71|12816.71|0
1639400050000|2021-12-13 12:54:10|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|12816.92|0
1639400060000|2021-12-13 12:54:20|12816.71|12816.71|12816.71|12816.71|12816.71|12816.71|12816.71|12816.71|0
1639400070000|2021-12-13 12:54:30|12817.06|12817.06|12817.47|12817.47|12817.47|12817.47|12817.06|12817.06|0
1639400080000|2021-12-13 12:54:40|12819.06|12819.06|12821.51|12821.51|12821.51|12821.51|12819.06|12819.06|0
1639400090000|2021-12-13 12:54:50|12820.51|12820.51|12820.67|12820.67|12820.67|12820.67|12820.51|12820.51|0
1639400100000|2021-12-13 12:55:00|12820.41|12820.41|12820.29|12820.29|12820.41|12820.41|12819.67|12819.67|0
1639400120000|2021-12-13 12:55:20|12819.06|12819.06|12819.06|12819.06|12819.06|12819.06|12819.06|12819.06|0
1639400130000|2021-12-13 12:55:30|12817.05|12817.05|12817.05|12817.05|12817.05|12817.05|12817.05|12817.05|0
1639400140000|2021-12-13 12:55:40|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|0
1639400160000|2021-12-13 12:56:00|12817.84|12817.84|12817.6|12817.6|12817.84|12817.84|12817.6|12817.6|0
1639400180000|2021-12-13 12:56:20|12817.29|12817.29|12817.23|12817.23|12817.29|12817.29|12817.23|12817.23|0
1639400190000|2021-12-13 12:56:30|12817.69|12817.69|12817.69|12817.69|12817.69|12817.69|12817.69|12817.69|0
1639400200000|2021-12-13 12:56:40|12817.48|12817.48|12817.28|12817.28|12817.69|12817.69|12817.28|12817.28|0
1639400210000|2021-12-13 12:56:50|12817.2|12817.2|12817.42|12817.42|12817.42|12817.42|12817.2|12817.2|0
1639400220000|2021-12-13 12:57:00|12816.88|12816.88|12816.88|12816.88|12816.88|12816.88|12816.88|12816.88|0
1639400230000|2021-12-13 12:57:10|12817|12817|12817.15|12817.15|12817.15|12817.15|12817|12817|0
1639400240000|2021-12-13 12:57:20|12817.08|12817.08|12817.08|12817.08|12817.08|12817.08|12817.08|12817.08|0
1639400260000|2021-12-13 12:57:40|12815.06|12815.06|12816.14|12816.14|12816.14|12816.14|12815.06|12815.06|0
1639400280000|2021-12-13 12:58:00|12815.87|12815.87|12815.87|12815.87|12815.87|12815.87|12815.87|12815.87|0
1639400300000|2021-12-13 12:58:20|12815.76|12815.76|12815.76|12815.76|12815.76|12815.76|12815.76|12815.76|0
1639400310000|2021-12-13 12:58:30|12815.97|12815.97|12815.77|12815.77|12815.97|12815.97|12815.77|12815.77|0
1639400320000|2021-12-13 12:58:40|12815.75|12815.75|12815.83|12815.83|12815.83|12815.83|12815.75|12815.75|0
1639400330000|2021-12-13 12:58:50|12816.1|12816.1|12816.1|12816.1|12816.1|12816.1|12816.1|12816.1|0
1639400340000|2021-12-13 12:59:00|12816.51|12816.51|12816.28|12816.28|12816.51|12816.51|12816.28|12816.28|0
1639400370000|2021-12-13 12:59:30|12816.15|12816.15|12816.15|12816.15|12816.15|12816.15|12816.15|12816.15|0
1639400380000|2021-12-13 12:59:40|12816.34|12816.34|12816.34|12816.34|12816.34|12816.34|12816.34|12816.34|0
1639400390000|2021-12-13 12:59:50|12816.17|12816.17|12816.43|12816.43|12816.76|12816.76|12815.53|12815.53|0
1639400400000|2021-12-13 13:00:00|12816.26|12816.26|12817.18|12817.18|12817.18|12817.18|12815.92|12815.92|0
1639400410000|2021-12-13 13:00:10|12817.35|12817.35|12817.35|12817.35|12817.35|12817.35|12817.35|12817.35|0
1639400430000|2021-12-13 13:00:30|12817.28|12817.28|12817.98|12817.98|12817.98|12817.98|12817.28|12817.28|0
1639400440000|2021-12-13 13:00:40|12818.34|12818.34|12818.69|12818.69|12818.69|12818.69|12818.34|12818.34|0
1639400450000|2021-12-13 13:00:50|12818.95|12818.95|12818.95|12818.95|12818.95|12818.95|12818.95|12818.95|0
1639400460000|2021-12-13 13:01:00|12818.88|12818.88|12818.88|12818.88|12818.88|12818.88|12818.88|12818.88|0
1639400490000|2021-12-13 13:01:30|12818.52|12818.52|12818.52|12818.52|12818.52|12818.52|12818.52|12818.52|0
1639400500000|2021-12-13 13:01:40|12818.17|12818.17|12817.65|12817.65|12818.17|12818.17|12817.65|12817.65|0
1639400520000|2021-12-13 13:02:00|12817.8|12817.8|12817.8|12817.8|12817.8|12817.8|12817.8|12817.8|0
1639400550000|2021-12-13 13:02:30|12819.03|12819.03|12818.85|12818.85|12819.03|12819.03|12818.85|12818.85|0
1639400560000|2021-12-13 13:02:40|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|12819.08|0
1639400570000|2021-12-13 13:02:50|12819|12819|12819|12819|12819|12819|12819|12819|0
1639400580000|2021-12-13 13:03:00|12818.77|12818.77|12818.75|12818.75|12818.77|12818.77|12818.75|12818.75|0
1639400590000|2021-12-13 13:03:10|12819.26|12819.26|12819.31|12819.31|12819.31|12819.31|12818.79|12818.79|0
1639400610000|2021-12-13 13:03:30|12819.07|12819.07|12819.07|12819.07|12819.07|12819.07|12819.07|12819.07|0
1639400620000|2021-12-13 13:03:40|12818.83|12818.83|12818.83|12818.83|12818.83|12818.83|12818.83|12818.83|0
1639400640000|2021-12-13 13:04:00|12818.91|12818.91|12817.66|12817.66|12818.91|12818.91|12817.66|12817.66|0
1639400650000|2021-12-13 13:04:10|12817.84|12817.84|12817.88|12817.88|12817.88|12817.88|12817.84|12817.84|0
1639400670000|2021-12-13 13:04:30|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|12818.89|0
1639400700000|2021-12-13 13:05:00|12818.7|12818.7|12819.05|12819.05|12819.05|12819.05|12818.7|12818.7|0
1639400710000|2021-12-13 13:05:10|12819.36|12819.36|12819.36|12819.36|12819.36|12819.36|12819.36|12819.36|0
1639400730000|2021-12-13 13:05:30|12819.29|12819.29|12819.29|12819.29|12819.29|12819.29|12819.29|12819.29|0
1639400760000|2021-12-13 13:06:00|12819.22|12819.22|12819.22|12819.22|12819.22|12819.22|12819.22|12819.22|0
1639400770000|2021-12-13 13:06:10|12818.98|12818.98|12818.75|12818.75|12818.98|12818.98|12818.75|12818.75|0
1639400780000|2021-12-13 13:06:20|12818.58|12818.58|12818.41|12818.41|12818.58|12818.58|12818.41|12818.41|0
1639400790000|2021-12-13 13:06:30|12817.41|12817.41|12817.41|12817.41|12817.41|12817.41|12817.41|12817.41|0
1639400800000|2021-12-13 13:06:40|12818.64|12818.64|12818.64|12818.64|12818.64|12818.64|12818.64|12818.64|0
1639400810000|2021-12-13 13:06:50|12817.41|12817.41|12817.41|12817.41|12817.41|12817.41|12817.41|12817.41|0
1639400830000|2021-12-13 13:07:10|12817.52|12817.52|12817.52|12817.52|12817.52|12817.52|12817.52|12817.52|0
1639400840000|2021-12-13 13:07:20|12816.81|12816.81|12816.16|12816.16|12816.81|12816.81|12815.81|12815.81|0
1639400860000|2021-12-13 13:07:40|12815.65|12815.65|12815.65|12815.65|12815.65|12815.65|12815.65|12815.65|0
1639400870000|2021-12-13 13:07:50|12815.76|12815.76|12815.76|12815.76|12815.76|12815.76|12815.76|12815.76|0
1639400920000|2021-12-13 13:08:40|12815.52|12815.52|12815.44|12815.44|12815.52|12815.52|12815.44|12815.44|0
1639400930000|2021-12-13 13:08:50|12814.44|12814.44|12814.53|12814.53|12814.53|12814.53|12814.4|12814.4|0
1639400940000|2021-12-13 13:09:00|12814.12|12814.12|12813.86|12813.86|12814.12|12814.12|12813.86|12813.86|0
1639400950000|2021-12-13 13:09:10|12814.04|12814.04|12815.52|12815.52|12815.52|12815.52|12814.04|12814.04|0
1639400960000|2021-12-13 13:09:20|12815.59|12815.59|12817.11|12817.11|12817.11|12817.11|12815.59|12815.59|0
1639400970000|2021-12-13 13:09:30|12817.19|12817.19|12817.19|12817.19|12817.19|12817.19|12817.19|12817.19|0
1639400980000|2021-12-13 13:09:40|12817.02|12817.02|12816.95|12816.95|12817.02|12817.02|12816.88|12816.88|0
1639400990000|2021-12-13 13:09:50|12815.95|12815.95|12815.95|12815.95|12815.95|12815.95|12815.95|12815.95|0
1639401000000|2021-12-13 13:10:00|12816.11|12816.11|12815.6|12815.6|12816.11|12816.11|12815.6|12815.6|0
1639401020000|2021-12-13 13:10:20|12814.78|12814.78|12815.05|12815.05|12815.19|12815.19|12814.78|12814.78|0
1639401030000|2021-12-13 13:10:30|12814.88|12814.88|12814.88|12814.88|12814.88|12814.88|12814.88|12814.88|0
1639401040000|2021-12-13 13:10:40|12815.05|12815.05|12815.05|12815.05|12815.05|12815.05|12815.05|12815.05|0
1639401050000|2021-12-13 13:10:50|12814.83|12814.83|12814.83|12814.83|12814.83|12814.83|12814.83|12814.83|0
1639401060000|2021-12-13 13:11:00|12814.62|12814.62|12814.62|12814.62|12814.62|12814.62|12814.62|12814.62|0
1639401070000|2021-12-13 13:11:10|12815.62|12815.62|12814.13|12814.13|12815.62|12815.62|12813.61|12813.61|0
1639401100000|2021-12-13 13:11:40|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|12814.95|0
1639401130000|2021-12-13 13:12:10|12814.43|12814.43|12814.43|12814.43|12814.43|12814.43|12814.43|12814.43|0
1639401150000|2021-12-13 13:12:30|12814.78|12814.78|12814.78|12814.78|12814.78|12814.78|12814.78|12814.78|0
1639401160000|2021-12-13 13:12:40|12814.47|12814.47|12814.23|12814.23|12814.55|12814.55|12814.23|12814.23|0
1639401170000|2021-12-13 13:12:50|12813.99|12813.99|12813.99|12813.99|12813.99|12813.99|12813.99|12813.99|0
1639401180000|2021-12-13 13:13:00|12814.15|12814.15|12814.15|12814.15|12814.15|12814.15|12814.15|12814.15|0
1639401200000|2021-12-13 13:13:20|12814.32|12814.32|12815.55|12815.55|12815.55|12815.55|12814.32|12814.32|0
1639401210000|2021-12-13 13:13:30|12816.91|12816.91|12816.91|12816.91|12816.91|12816.91|12816.91|12816.91|0
1639401230000|2021-12-13 13:13:50|12816.75|12816.75|12816.4|12816.4|12816.75|12816.75|12816.4|12816.4|0
1639401240000|2021-12-13 13:14:00|12817.81|12817.81|12820.33|12820.33|12820.33|12820.33|12817.81|12817.81|0
1639401260000|2021-12-13 13:14:20|12819.33|12819.33|12819.33|12819.33|12819.56|12819.56|12819.33|12819.33|0
1639401310000|2021-12-13 13:15:10|12818.32|12818.32|12818.32|12818.32|12818.32|12818.32|12818.32|12818.32|0
1639401320000|2021-12-13 13:15:20|12817.97|12817.97|12818.32|12818.32|12818.32|12818.32|12817.97|12817.97|0
1639401330000|2021-12-13 13:15:30|12816.31|12816.31|12816.64|12816.64|12816.64|12816.64|12816.31|12816.31|0
1639401360000|2021-12-13 13:16:00|12816.55|12816.55|12817.41|12817.41|12817.55|12817.55|12816.55|12816.55|0
1639401380000|2021-12-13 13:16:20|12817.56|12817.56|12817.15|12817.15|12817.56|12817.56|12817.15|12817.15|0
1639401390000|2021-12-13 13:16:30|12817.26|12817.26|12817.26|12817.26|12817.26|12817.26|12817.26|12817.26|0
1639401400000|2021-12-13 13:16:40|12816.85|12816.85|12817.67|12817.67|12817.67|12817.67|12816.85|12816.85|0
1639401420000|2021-12-13 13:17:00|12817.52|12817.52|12817.36|12817.36|12817.52|12817.52|12817.36|12817.36|0
1639401440000|2021-12-13 13:17:20|12817.54|12817.54|12817.28|12817.28|12817.69|12817.69|12817.28|12817.28|0
1639401460000|2021-12-13 13:17:40|12816.27|12816.27|12816.27|12816.27|12816.27|12816.27|12816.27|12816.27|0
1639401470000|2021-12-13 13:17:50|12816.35|12816.35|12816.35|12816.35|12816.35|12816.35|12816.35|12816.35|0
1639401480000|2021-12-13 13:18:00|12816.98|12816.98|12816.98|12816.98|12816.98|12816.98|12816.98|12816.98|0
1639401500000|2021-12-13 13:18:20|12816.9|12816.9|12816.58|12816.58|12816.9|12816.9|12816.58|12816.58|0
1639401540000|2021-12-13 13:19:00|12816.41|12816.41|12816.24|12816.24|12816.41|12816.41|12816.24|12816.24|0
1639401550000|2021-12-13 13:19:10|12816.08|12816.08|12815.99|12815.99|12816.08|12816.08|12815.99|12815.99|0
1639401570000|2021-12-13 13:19:30|12815.82|12815.82|12815.54|12815.54|12815.82|12815.82|12815.54|12815.54|0
1639401600000|2021-12-13 13:20:00|12815.02|12815.02|12815.02|12815.02|12815.02|12815.02|12815.02|12815.02|0
1639401630000|2021-12-13 13:20:30|12815.12|12815.12|12815.12|12815.12|12815.12|12815.12|12815.12|12815.12|0
1639401660000|2021-12-13 13:21:00|12815.23|12815.23|12814.75|12814.75|12815.23|12815.23|12814.75|12814.75|0
1639401670000|2021-12-13 13:21:10|12815.07|12815.07|12814.06|12814.06|12815.07|12815.07|12814.06|12814.06|0
1639401680000|2021-12-13 13:21:20|12813.84|12813.84|12814.04|12814.04|12814.04|12814.04|12813.84|12813.84|0
1639401700000|2021-12-13 13:21:40|12813.93|12813.93|12813.93|12813.93|12813.93|12813.93|12813.93|12813.93|0
1639401740000|2021-12-13 13:22:20|12814.94|12814.94|12814.94|12814.94|12814.94|12814.94|12814.94|12814.94|0
1639401770000|2021-12-13 13:22:50|12815.29|12815.29|12815.29|12815.29|12815.29|12815.29|12815.29|12815.29|0
1639401780000|2021-12-13 13:23:00|12814.88|12814.88|12814.88|12814.88|12814.88|12814.88|12814.88|12814.88|0
1639401790000|2021-12-13 13:23:10|12814.96|12814.96|12814.96|12814.96|12814.96|12814.96|12814.96|12814.96|0
1639401820000|2021-12-13 13:23:40|12813.96|12813.96|12812.72|12812.72|12813.96|12813.96|12812.72|12812.72|0
1639401830000|2021-12-13 13:23:50|12811.72|12811.72|12811.68|12811.68|12811.85|12811.85|12811.68|12811.68|0
1639401840000|2021-12-13 13:24:00|12811.27|12811.27|12809.51|12809.51|12811.27|12811.27|12809.51|12809.51|0
1639401850000|2021-12-13 13:24:10|12809.35|12809.35|12809.68|12809.68|12809.68|12809.68|12809.35|12809.35|0
1639401860000|2021-12-13 13:24:20|12810.11|12810.11|12809.73|12809.73|12810.11|12810.11|12809.73|12809.73|0
1639401870000|2021-12-13 13:24:30|12809.78|12809.78|12809.69|12809.69|12809.78|12809.78|12809.69|12809.69|0
1639401880000|2021-12-13 13:24:40|12807.68|12807.68|12807.68|12807.68|12807.68|12807.68|12807.68|12807.68|0
1639401890000|2021-12-13 13:24:50|12808.11|12808.11|12808.11|12808.11|12808.11|12808.11|12808.11|12808.11|0
1639401900000|2021-12-13 13:25:00|12808.02|12808.02|12807.98|12807.98|12808.02|12808.02|12807.98|12807.98|0
1639401910000|2021-12-13 13:25:10|12807.9|12807.9|12807.84|12807.84|12807.9|12807.9|12807.84|12807.84|0
1639401920000|2021-12-13 13:25:20|12807.92|12807.92|12807.92|12807.92|12807.92|12807.92|12807.92|12807.92|0
1639401940000|2021-12-13 13:25:40|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|12808.33|0
1639401950000|2021-12-13 13:25:50|12808.59|12808.59|12808.59|12808.59|12808.59|12808.59|12808.59|12808.59|0
1639401960000|2021-12-13 13:26:00|12808.83|12808.83|12809.1|12809.1|12809.1|12809.1|12808.83|12808.83|0
1639401970000|2021-12-13 13:26:10|12809.53|12809.53|12809.66|12809.66|12809.74|12809.74|12809.53|12809.53|0
1639401980000|2021-12-13 13:26:20|12810.66|12810.66|12810.66|12810.66|12810.66|12810.66|12810.66|12810.66|0
1639401990000|2021-12-13 13:26:30|12810.56|12810.56|12811.54|12811.54|12811.54|12811.54|12810.56|12810.56|0
1639402000000|2021-12-13 13:26:40|12811.72|12811.72|12812.63|12812.63|12812.63|12812.63|12811.67|12811.67|0
1639402010000|2021-12-13 13:26:50|12812.81|12812.81|12812.74|12812.74|12812.81|12812.81|12812.63|12812.63|0
1639402020000|2021-12-13 13:27:00|12813.35|12813.35|12812.39|12812.39|12813.55|12813.55|12812.39|12812.39|0
1639402030000|2021-12-13 13:27:10|12811.96|12811.96|12811.46|12811.46|12811.96|12811.96|12811.46|12811.46|0
1639402040000|2021-12-13 13:27:20|12811.41|12811.41|12811.49|12811.49|12811.49|12811.49|12811.41|12811.41|0
1639402050000|2021-12-13 13:27:30|12808.47|12808.47|12808.06|12808.06|12808.47|12808.47|12808.06|12808.06|0
1639402060000|2021-12-13 13:27:40|12808.11|12808.11|12807.85|12807.85|12808.11|12808.11|12807.85|12807.85|0
1639402080000|2021-12-13 13:28:00|12807.76|12807.76|12805.75|12805.75|12807.76|12807.76|12805.75|12805.75|0
1639402090000|2021-12-13 13:28:10|12806.02|12806.02|12805.84|12805.84|12806.02|12806.02|12805.84|12805.84|0
1639402100000|2021-12-13 13:28:20|12806.26|12806.26|12806.3|12806.3|12806.3|12806.3|12806.21|12806.21|0
1639402110000|2021-12-13 13:28:30|12806.23|12806.23|12806.23|12806.23|12806.23|12806.23|12806.23|12806.23|0
1639402120000|2021-12-13 13:28:40|12807.23|12807.23|12811.52|12811.52|12811.93|12811.93|12807.23|12807.23|0
1639402130000|2021-12-13 13:28:50|12811.28|12811.28|12810.32|12810.32|12811.28|12811.28|12810.05|12810.05|0
1639402140000|2021-12-13 13:29:00|12810.48|12810.48|12810.48|12810.48|12810.48|12810.48|12810.48|12810.48|0
1639402150000|2021-12-13 13:29:10|12810.46|12810.46|12810.46|12810.46|12810.46|12810.46|12810.46|12810.46|0
1639402160000|2021-12-13 13:29:20|12811.47|12811.47|12811.47|12811.47|12811.47|12811.47|12811.47|12811.47|0
1639402180000|2021-12-13 13:29:40|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|12811.1|0
1639402200000|2021-12-13 13:30:00|12810.98|12810.98|12810.98|12810.98|12810.98|12810.98|12810.98|12810.98|0
1639402210000|2021-12-13 13:30:10|12809.75|12809.75|12809.8|12809.8|12809.85|12809.85|12809.75|12809.75|0
1639402220000|2021-12-13 13:30:20|12809.85|12809.85|12809.85|12809.85|12809.85|12809.85|12809.85|12809.85|0
1639402250000|2021-12-13 13:30:50|12809.93|12809.93|12809.93|12809.93|12809.93|12809.93|12809.93|12809.93|0
1639402270000|2021-12-13 13:31:10|12810.14|12810.14|12810.14|12810.14|12810.14|12810.14|12810.14|12810.14|0
1639402280000|2021-12-13 13:31:20|12810.38|12810.38|12810.38|12810.38|12810.38|12810.38|12810.38|12810.38|0
1639402300000|2021-12-13 13:31:40|12810.74|12810.74|12811.81|12811.81|12811.81|12811.81|12810.74|12810.74|0
1639402310000|2021-12-13 13:31:50|12811.96|12811.96|12811.96|12811.96|12811.96|12811.96|12811.96|12811.96|0
1639402320000|2021-12-13 13:32:00|12812.32|12812.32|12812.32|12812.32|12812.32|12812.32|12812.32|12812.32|0
1639402330000|2021-12-13 13:32:10|12812.15|12812.15|12812.76|12812.76|12812.76|12812.76|12812.15|12812.15|0
1639402340000|2021-12-13 13:32:20|12813.76|12813.76|12813.76|12813.76|12813.76|12813.76|12813.76|12813.76|0
1639402360000|2021-12-13 13:32:40|12813.93|12813.93|12813.93|12813.93|12813.93|12813.93|12813.93|12813.93|0
1639402370000|2021-12-13 13:32:50|12813.69|12813.69|12814.52|12814.52|12814.52|12814.52|12813.69|12813.69|0
1639402380000|2021-12-13 13:33:00|12814.35|12814.35|12814.35|12814.35|12814.35|12814.35|12814.35|12814.35|0
1639402390000|2021-12-13 13:33:10|12814.56|12814.56|12814.56|12814.56|12814.56|12814.56|12814.56|12814.56|0
1639402420000|2021-12-13 13:33:40|12814.98|12814.98|12814.98|12814.98|12814.98|12814.98|12814.98|12814.98|0
1639402440000|2021-12-13 13:34:00|12814.82|12814.82|12814.8|12814.8|12814.82|12814.82|12814.8|12814.8|0
1639402480000|2021-12-13 13:34:40|12814.28|12814.28|12814.28|12814.28|12814.28|12814.28|12814.28|12814.28|0
1639402490000|2021-12-13 13:34:50|12814.45|12814.45|12814.45|12814.45|12814.45|12814.45|12814.45|12814.45|0
1639402510000|2021-12-13 13:35:10|12814.53|12814.53|12814.57|12814.57|12814.57|12814.57|12814.53|12814.53|0
1639402530000|2021-12-13 13:35:30|12814.33|12814.33|12814.33|12814.33|12814.33|12814.33|12814.33|12814.33|0
1639402550000|2021-12-13 13:35:50|12814.25|12814.25|12814.25|12814.25|12814.25|12814.25|12814.25|12814.25|0
1639402570000|2021-12-13 13:36:10|12814.33|12814.33|12814.25|12814.25|12814.33|12814.33|12814.25|12814.25|0
1639402580000|2021-12-13 13:36:20|12814.42|12814.42|12816.66|12816.66|12816.66|12816.66|12814.42|12814.42|0
1639402590000|2021-12-13 13:36:30|12817.37|12817.37|12819.48|12819.48|12819.85|12819.85|12817.37|12817.37|0
1639402600000|2021-12-13 13:36:40|12819.05|12819.05|12819.18|12819.18|12819.27|12819.27|12819.05|12819.05|0
1639402610000|2021-12-13 13:36:50|12818.92|12818.92|12819.63|12819.63|12819.63|12819.63|12818.92|12818.92|0
1639402620000|2021-12-13 13:37:00|12819.27|12819.27|12819.81|12819.81|12819.81|12819.81|12819.27|12819.27|0
1639402630000|2021-12-13 13:37:10|12819.57|12819.57|12819.57|12819.57|12819.57|12819.57|12819.57|12819.57|0
1639402640000|2021-12-13 13:37:20|12819.46|12819.46|12819.3|12819.3|12819.46|12819.46|12819.3|12819.3|0
1639402670000|2021-12-13 13:37:50|12819.84|12819.84|12819.84|12819.84|12819.84|12819.84|12819.84|12819.84|0
1639402690000|2021-12-13 13:38:10|12819.57|12819.57|12818.75|12818.75|12819.57|12819.57|12818.75|12818.75|0
1639402700000|2021-12-13 13:38:20|12818.94|12818.94|12818.94|12818.94|12818.94|12818.94|12818.94|12818.94|0
1639402720000|2021-12-13 13:38:40|12819.15|12819.15|12819.15|12819.15|12819.15|12819.15|12819.15|12819.15|0
1639402760000|2021-12-13 13:39:20|12820.16|12820.16|12820.51|12820.51|12820.51|12820.51|12820.16|12820.16|0
1639402780000|2021-12-13 13:39:40|12820.27|12820.27|12820.51|12820.51|12820.51|12820.51|12820.27|12820.27|0
1639402800000|2021-12-13 13:40:00|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|12820.59|0
1639402810000|2021-12-13 13:40:10|12821.11|12821.11|12821.11|12821.11|12821.11|12821.11|12821.11|12821.11|0
1639402820000|2021-12-13 13:40:20|12821.62|12821.62|12823.66|12823.66|12823.66|12823.66|12821.62|12821.62|0
1639402830000|2021-12-13 13:40:30|12823.63|12823.63|12823.98|12823.98|12823.98|12823.98|12823.63|12823.63|0
1639402840000|2021-12-13 13:40:40|12824.17|12824.17|12825.12|12825.12|12825.12|12825.12|12824.11|12824.11|0
1639402850000|2021-12-13 13:40:50|12825.04|12825.04|12824.8|12824.8|12825.04|12825.04|12824.8|12824.8|0
1639402860000|2021-12-13 13:41:00|12826.03|12826.03|12829.61|12829.61|12829.61|12829.61|12826.03|12826.03|0
1639402870000|2021-12-13 13:41:10|12830.84|12830.84|12830.57|12830.57|12830.84|12830.84|12830.49|12830.49|0
1639402880000|2021-12-13 13:41:20|12829.56|12829.56|12829.12|12829.12|12830.57|12830.57|12829.12|12829.12|0
1639402890000|2021-12-13 13:41:30|12829.08|12829.08|12829.03|12829.03|12829.08|12829.08|12829.03|12829.03|0
1639402900000|2021-12-13 13:41:40|12829.44|12829.44|12829.44|12829.44|12829.44|12829.44|12829.44|12829.44|0
1639402920000|2021-12-13 13:42:00|12829.2|12829.2|12829.2|12829.2|12829.2|12829.2|12829.2|12829.2|0
1639402930000|2021-12-13 13:42:10|12829.85|12829.85|12829.85|12829.85|12829.85|12829.85|12829.85|12829.85|0
1639402940000|2021-12-13 13:42:20|12829.95|12829.95|12829.95|12829.95|12829.95|12829.95|12829.95|12829.95|0
1639402950000|2021-12-13 13:42:30|12830.95|12830.95|12830.95|12830.95|12830.95|12830.95|12830.95|12830.95|0
1639402960000|2021-12-13 13:42:40|12831.36|12831.36|12831.36|12831.36|12831.36|12831.36|12831.36|12831.36|0
1639403000000|2021-12-13 13:43:20|12831.6|12831.6|12831.6|12831.6|12831.6|12831.6|12831.6|12831.6|0
1639403010000|2021-12-13 13:43:30|12832.04|12832.04|12832.04|12832.04|12832.04|12832.04|12832.04|12832.04|0
1639403020000|2021-12-13 13:43:40|12832.2|12832.2|12832.2|12832.2|12832.2|12832.2|12832.2|12832.2|0
1639403030000|2021-12-13 13:43:50|12832.38|12832.38|12832.38|12832.38|12832.38|12832.38|12832.38|12832.38|0
1639403040000|2021-12-13 13:44:00|12832.07|12832.07|12832.07|12832.07|12832.07|12832.07|12832.07|12832.07|0
1639403050000|2021-12-13 13:44:10|12831.79|12831.79|12831.79|12831.79|12831.79|12831.79|12831.79|12831.79|0
1639403080000|2021-12-13 13:44:40|12830.56|12830.56|12830.15|12830.15|12830.56|12830.56|12830.15|12830.15|0
1639403090000|2021-12-13 13:44:50|12829.98|12829.98|12829.81|12829.81|12829.98|12829.98|12829.81|12829.81|0
1639403110000|2021-12-13 13:45:10|12829.63|12829.63|12829.63|12829.63|12829.63|12829.63|12829.63|12829.63|0
1639403130000|2021-12-13 13:45:30|12829.65|12829.65|12829.68|12829.68|12829.68|12829.68|12829.65|12829.65|0
1639403140000|2021-12-13 13:45:40|12829.83|12829.83|12829.83|12829.83|12829.83|12829.83|12829.83|12829.83|0
1639403150000|2021-12-13 13:45:50|12830.1|12830.1|12827.25|12827.25|12830.26|12830.26|12826.24|12826.24|0
1639403170000|2021-12-13 13:46:10|12826.24|12826.24|12826.16|12826.16|12826.24|12826.24|12826.16|12826.16|0
1639403180000|2021-12-13 13:46:20|12826.57|12826.57|12826.57|12826.57|12826.57|12826.57|12826.57|12826.57|0
1639403200000|2021-12-13 13:46:40|12825.56|12825.56|12825.8|12825.8|12825.8|12825.8|12825.56|12825.56|0
1639403220000|2021-12-13 13:47:00|12825.37|12825.37|12825.22|12825.22|12825.66|12825.66|12825.22|12825.22|0
1639403230000|2021-12-13 13:47:10|12824.87|12824.87|12825.88|12825.88|12826.23|12826.23|12824.87|12824.87|0
1639403240000|2021-12-13 13:47:20|12826.17|12826.17|12826.22|12826.22|12826.22|12826.22|12826.17|12826.17|0
1639403250000|2021-12-13 13:47:30|12826.58|12826.58|12826.34|12826.34|12826.58|12826.58|12826.34|12826.34|0
1639403260000|2021-12-13 13:47:40|12826.26|12826.26|12826.26|12826.26|12826.26|12826.26|12826.26|12826.26|0
1639403270000|2021-12-13 13:47:50|12826.3|12826.3|12826.14|12826.14|12826.3|12826.3|12826.14|12826.14|0
1639403280000|2021-12-13 13:48:00|12825.97|12825.97|12825.84|12825.84|12825.97|12825.97|12825.84|12825.84|0
1639403290000|2021-12-13 13:48:10|12825.32|12825.32|12828.34|12828.34|12829.35|12829.35|12825.32|12825.32|0
1639403300000|2021-12-13 13:48:20|12828.58|12828.58|12828.58|12828.58|12828.58|12828.58|12828.58|12828.58|0
1639403320000|2021-12-13 13:48:40|12828.12|12828.12|12828.12|12828.12|12828.12|12828.12|12828.12|12828.12|0
1639403330000|2021-12-13 13:48:50|12827.99|12827.99|12827.99|12827.99|12827.99|12827.99|12827.99|12827.99|0
1639403350000|2021-12-13 13:49:10|12827.63|12827.63|12827.17|12827.17|12827.63|12827.63|12826.63|12826.63|0
1639403360000|2021-12-13 13:49:20|12827.36|12827.36|12827.36|12827.36|12827.36|12827.36|12827.36|12827.36|0
1639403370000|2021-12-13 13:49:30|12827.2|12827.2|12827.27|12827.27|12827.31|12827.31|12827.2|12827.2|0
1639403390000|2021-12-13 13:49:50|12826.92|12826.92|12826.73|12826.73|12826.92|12826.92|12826.73|12826.73|0
1639403400000|2021-12-13 13:50:00|12826.52|12826.52|12826.93|12826.93|12826.93|12826.93|12826.52|12826.52|0
1639403420000|2021-12-13 13:50:20|12828.52|12828.52|12829.88|12829.88|12829.88|12829.88|12828.52|12828.52|0
1639403430000|2021-12-13 13:50:30|12829.72|12829.72|12829.72|12829.72|12829.72|12829.72|12829.72|12829.72|0
1639403460000|2021-12-13 13:51:00|12829.88|12829.88|12829.73|12829.73|12829.88|12829.88|12829.73|12829.73|0
1639403470000|2021-12-13 13:51:10|12829.59|12829.59|12829.59|12829.59|12829.59|12829.59|12829.59|12829.59|0
1639403480000|2021-12-13 13:51:20|12829.51|12829.51|12830.54|12830.54|12830.54|12830.54|12829.46|12829.46|0
1639403510000|2021-12-13 13:51:50|12830.76|12830.76|12829.89|12829.89|12830.76|12830.76|12829.89|12829.89|0
1639403520000|2021-12-13 13:52:00|12831.12|12831.12|12832.35|12832.35|12832.35|12832.35|12831.12|12831.12|0
1639403530000|2021-12-13 13:52:10|12832.2|12832.2|12832.2|12832.2|12832.2|12832.2|12832.2|12832.2|0
1639403540000|2021-12-13 13:52:20|12831.94|12831.94|12831.94|12831.94|12831.94|12831.94|12831.94|12831.94|0
1639403550000|2021-12-13 13:52:30|12832.94|12832.94|12832.94|12832.94|12832.94|12832.94|12832.94|12832.94|0
1639403560000|2021-12-13 13:52:40|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|12833.1|0
1639403570000|2021-12-13 13:52:50|12833.14|12833.14|12833.14|12833.14|12833.14|12833.14|12833.14|12833.14|0
1639403610000|2021-12-13 13:53:30|12832.99|12832.99|12833.1|12833.1|12833.1|12833.1|12832.99|12832.99|0
1639403640000|2021-12-13 13:54:00|12832.93|12832.93|12833.13|12833.13|12833.13|12833.13|12832.93|12832.93|0
1639403650000|2021-12-13 13:54:10|12832.92|12832.92|12833.95|12833.95|12833.95|12833.95|12832.84|12832.84|0
1639403660000|2021-12-13 13:54:20|12833.71|12833.71|12833.71|12833.71|12833.71|12833.71|12833.71|12833.71|0
1639403670000|2021-12-13 13:54:30|12832.71|12832.71|12832.71|12832.71|12832.71|12832.71|12832.71|12832.71|0
1639403680000|2021-12-13 13:54:40|12831.48|12831.48|12831.35|12831.35|12831.48|12831.48|12831.35|12831.35|0
1639403690000|2021-12-13 13:54:50|12831.22|12831.22|12831.17|12831.17|12831.22|12831.22|12831.17|12831.17|0
1639403700000|2021-12-13 13:55:00|12831.09|12831.09|12830.7|12830.7|12831.09|12831.09|12830.23|12830.23|0
1639403720000|2021-12-13 13:55:20|12830.79|12830.79|12830.79|12830.79|12830.79|12830.79|12830.79|12830.79|0
1639403730000|2021-12-13 13:55:30|12830.86|12830.86|12830.86|12830.86|12830.86|12830.86|12830.86|12830.86|0
1639403760000|2021-12-13 13:56:00|12831.03|12831.03|12831.03|12831.03|12831.03|12831.03|12831.03|12831.03|0
1639403800000|2021-12-13 13:56:40|12831.39|12831.39|12831.74|12831.74|12831.74|12831.74|12831.39|12831.39|0
1639403810000|2021-12-13 13:56:50|12829.73|12829.73|12829.73|12829.73|12829.73|12829.73|12829.73|12829.73|0
1639403830000|2021-12-13 13:57:10|12829.49|12829.49|12829.49|12829.49|12829.49|12829.49|12829.49|12829.49|0
1639403840000|2021-12-13 13:57:20|12829.73|12829.73|12829.73|12829.73|12829.73|12829.73|12829.73|12829.73|0
1639403850000|2021-12-13 13:57:30|12829.81|12829.81|12829.81|12829.81|12829.81|12829.81|12829.81|12829.81|0
1639403860000|2021-12-13 13:57:40|12829.47|12829.47|12829.47|12829.47|12829.47|12829.47|12829.47|12829.47|0
1639403870000|2021-12-13 13:57:50|12829.55|12829.55|12829.55|12829.55|12829.55|12829.55|12829.55|12829.55|0
1639403890000|2021-12-13 13:58:10|12828.31|12828.31|12828.31|12828.31|12828.31|12828.31|12828.31|12828.31|0
1639403900000|2021-12-13 13:58:20|12828.63|12828.63|12828.63|12828.63|12828.63|12828.63|12828.63|12828.63|0
1639403930000|2021-12-13 13:58:50|12828.61|12828.61|12828.61|12828.61|12828.96|12828.96|12828.48|12828.48|0
1639403940000|2021-12-13 13:59:00|12828.67|12828.67|12829.19|12829.19|12829.9|12829.9|12828.67|12828.67|0
1639403960000|2021-12-13 13:59:20|12828.95|12828.95|12828.93|12828.93|12828.95|12828.95|12828.93|12828.93|0
1639403970000|2021-12-13 13:59:30|12829.1|12829.1|12829.41|12829.41|12829.41|12829.41|12829.1|12829.1|0
1639403980000|2021-12-13 13:59:40|12828.41|12828.41|12828.41|12828.41|12828.41|12828.41|12828.41|12828.41|0
1639403990000|2021-12-13 13:59:50|12828.52|12828.52|12829.68|12829.68|12830.53|12830.53|12828.52|12828.52|0
1639404000000|2021-12-13 14:00:00|12830.69|12830.69|12830.65|12830.65|12830.89|12830.89|12830.65|12830.65|0
1639404010000|2021-12-13 14:00:10|12830.57|12830.57|12830.57|12830.57|12830.57|12830.57|12830.57|12830.57|0
1639404020000|2021-12-13 14:00:20|12830.68|12830.68|12830.68|12830.68|12830.68|12830.68|12830.68|12830.68|0
1639404030000|2021-12-13 14:00:30|12830.78|12830.78|12830.78|12830.78|12830.78|12830.78|12830.78|12830.78|0
1639404040000|2021-12-13 14:00:40|12830.56|12830.56|12830.87|12830.87|12831.12|12831.12|12830.56|12830.56|0
1639404050000|2021-12-13 14:00:50|12830.82|12830.82|12830.34|12830.34|12830.82|12830.82|12830.18|12830.18|0
1639404060000|2021-12-13 14:01:00|12830.25|12830.25|12830.03|12830.03|12830.25|12830.25|12830.03|12830.03|0
1639404070000|2021-12-13 14:01:10|12830.19|12830.19|12830.19|12830.19|12830.19|12830.19|12830.19|12830.19|0
1639404080000|2021-12-13 14:01:20|12828.18|12828.18|12827.18|12827.18|12828.18|12828.18|12827.18|12827.18|0
1639404090000|2021-12-13 14:01:30|12827.3|12827.3|12827.9|12827.9|12827.9|12827.9|12826.79|12826.79|0
1639404100000|2021-12-13 14:01:40|12828.01|12828.01|12828.01|12828.01|12828.01|12828.01|12828.01|12828.01|0
1639404130000|2021-12-13 14:02:10|12829.02|12829.02|12829.43|12829.43|12829.43|12829.43|12829.02|12829.02|0
1639404150000|2021-12-13 14:02:30|12830.66|12830.66|12830.66|12830.66|12830.66|12830.66|12830.66|12830.66|0
1639404160000|2021-12-13 14:02:40|12831.89|12831.89|12831.89|12831.89|12831.89|12831.89|12830.66|12830.66|0
1639404180000|2021-12-13 14:03:00|12831.72|12831.72|12828.99|12828.99|12831.72|12831.72|12828.99|12828.99|0
1639404190000|2021-12-13 14:03:10|12828.75|12828.75|12828.75|12828.75|12828.75|12828.75|12828.75|12828.75|0
1639404200000|2021-12-13 14:03:20|12828.91|12828.91|12828.91|12828.91|12828.91|12828.91|12828.91|12828.91|0
1639404220000|2021-12-13 14:03:40|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|12828.67|0
1639404230000|2021-12-13 14:03:50|12829.1|12829.1|12829.18|12829.18|12829.18|12829.18|12829.1|12829.1|0
1639404240000|2021-12-13 14:04:00|12829.1|12829.1|12829.28|12829.28|12829.28|12829.28|12829.1|12829.1|0
1639404250000|2021-12-13 14:04:10|12829.42|12829.42|12829.28|12829.28|12829.42|12829.42|12829.28|12829.28|0
1639404270000|2021-12-13 14:04:30|12829.06|12829.06|12829.28|12829.28|12829.28|12829.28|12829.06|12829.06|0
1639404280000|2021-12-13 14:04:40|12829.45|12829.45|12829.67|12829.67|12829.67|12829.67|12829.45|12829.45|0
1639404300000|2021-12-13 14:05:00|12829.53|12829.53|12829.42|12829.42|12829.53|12829.53|12829.42|12829.42|0
1639404310000|2021-12-13 14:05:10|12830.65|12830.65|12833.2|12833.2|12833.2|12833.2|12830.65|12830.65|0
1639404320000|2021-12-13 14:05:20|12833.72|12833.72|12834.75|12834.75|12834.75|12834.75|12833.72|12833.72|0
1639404330000|2021-12-13 14:05:30|12834.88|12834.88|12834.88|12834.88|12834.88|12834.88|12834.88|12834.88|0
1639404340000|2021-12-13 14:05:40|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|12836.11|0
1639404350000|2021-12-13 14:05:50|12836.28|12836.28|12836.32|12836.32|12836.32|12836.32|12836.24|12836.24|0
1639404360000|2021-12-13 14:06:00|12836.21|12836.21|12836.38|12836.38|12836.38|12836.38|12836.21|12836.21|0
1639404370000|2021-12-13 14:06:10|12836.45|12836.45|12836.92|12836.92|12836.92|12836.92|12836.45|12836.45|0
1639404380000|2021-12-13 14:06:20|12836.99|12836.99|12836.99|12836.99|12836.99|12836.99|12836.99|12836.99|0
1639404390000|2021-12-13 14:06:30|12836.81|12836.81|12836.65|12836.65|12836.81|12836.81|12836.65|12836.65|0
1639404400000|2021-12-13 14:06:40|12836.96|12836.96|12836.81|12836.81|12836.96|12836.96|12836.81|12836.81|0
1639404420000|2021-12-13 14:07:00|12837.22|12837.22|12835.2|12835.2|12837.22|12837.22|12835.2|12835.2|0
1639404430000|2021-12-13 14:07:10|12836.21|12836.21|12836.21|12836.21|12836.21|12836.21|12836.21|12836.21|0
1639404460000|2021-12-13 14:07:40|12836.45|12836.45|12836.38|12836.38|12836.69|12836.69|12836.38|12836.38|0
1639404470000|2021-12-13 14:07:50|12836.41|12836.41|12836.43|12836.43|12836.43|12836.43|12836.41|12836.41|0
1639404480000|2021-12-13 14:08:00|12836.6|12836.6|12836.36|12836.36|12836.6|12836.6|12836.36|12836.36|0
1639404500000|2021-12-13 14:08:20|12836.44|12836.44|12837.45|12837.45|12837.45|12837.45|12836.44|12836.44|0
1639404510000|2021-12-13 14:08:30|12838.45|12838.45|12837.92|12837.92|12838.45|12838.45|12837.92|12837.92|0
1639404530000|2021-12-13 14:08:50|12838.26|12838.26|12838.5|12838.5|12838.67|12838.67|12838.26|12838.26|0
1639404540000|2021-12-13 14:09:00|12838.65|12838.65|12838.65|12838.65|12838.65|12838.65|12838.65|12838.65|0
1639404560000|2021-12-13 14:09:20|12838.25|12838.25|12838.25|12838.25|12838.25|12838.25|12838.25|12838.25|0
1639404570000|2021-12-13 14:09:30|12838.34|12838.34|12838.42|12838.42|12838.78|12838.78|12838.17|12838.17|0
1639404580000|2021-12-13 14:09:40|12838.31|12838.31|12838.98|12838.98|12838.98|12838.98|12838.26|12838.26|0
1639404600000|2021-12-13 14:10:00|12838.81|12838.81|12840.51|12840.51|12840.51|12840.51|12838.81|12838.81|0
1639404620000|2021-12-13 14:10:20|12840.73|12840.73|12842.11|12842.11|12842.11|12842.11|12840.73|12840.73|0
1639404630000|2021-12-13 14:10:30|12842.46|12842.46|12842.46|12842.46|12842.46|12842.46|12842.46|12842.46|0
1639404640000|2021-12-13 14:10:40|12842.63|12842.63|12842.84|12842.84|12842.84|12842.84|12842.63|12842.63|0
1639404650000|2021-12-13 14:10:50|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|12842.93|0
1639404660000|2021-12-13 14:11:00|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|12842.79|0
1639404670000|2021-12-13 14:11:10|12843|12843|12844.13|12844.13|12844.29|12844.29|12843|12843|0
1639404680000|2021-12-13 14:11:20|12843.98|12843.98|12843.98|12843.98|12843.98|12843.98|12843.98|12843.98|0
1639404690000|2021-12-13 14:11:30|12844.15|12844.15|12844.15|12844.15|12844.15|12844.15|12844.15|12844.15|0
1639404700000|2021-12-13 14:11:40|12844.39|12844.39|12844.87|12844.87|12844.87|12844.87|12844.39|12844.39|0
1639404710000|2021-12-13 14:11:50|12844.92|12844.92|12845.15|12845.15|12845.15|12845.15|12844.68|12844.68|0
1639404720000|2021-12-13 14:12:00|12845.28|12845.28|12845.33|12845.33|12845.33|12845.33|12845.28|12845.28|0
1639404730000|2021-12-13 14:12:10|12846.56|12846.56|12846.56|12846.56|12846.56|12846.56|12846.56|12846.56|0
1639404740000|2021-12-13 14:12:20|12846.31|12846.31|12846.03|12846.03|12846.31|12846.31|12846.03|12846.03|0
1639404750000|2021-12-13 14:12:30|12846.07|12846.07|12846.43|12846.43|12846.43|12846.43|12846.07|12846.07|0
1639404760000|2021-12-13 14:12:40|12846.5|12846.5|12846.69|12846.69|12846.69|12846.69|12846.28|12846.28|0
1639404790000|2021-12-13 14:13:10|12846.71|12846.71|12846.71|12846.71|12846.71|12846.71|12846.71|12846.71|0
1639404800000|2021-12-13 14:13:20|12843.41|12843.41|12843.76|12843.76|12844.87|12844.87|12843.41|12843.41|0
1639404820000|2021-12-13 14:13:40|12844.17|12844.17|12844.17|12844.17|12844.17|12844.17|12844.17|12844.17|0
1639404840000|2021-12-13 14:14:00|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|0
1639404850000|2021-12-13 14:14:10|12843.07|12843.07|12843.07|12843.07|12843.07|12843.07|12843.07|12843.07|0
1639404860000|2021-12-13 14:14:20|12843|12843|12843|12843|12843|12843|12843|12843|0
1639404870000|2021-12-13 14:14:30|12844.23|12844.23|12844.23|12844.23|12844.23|12844.23|12844.23|12844.23|0
1639404880000|2021-12-13 14:14:40|12844.4|12844.4|12844.4|12844.4|12844.4|12844.4|12844.4|12844.4|0
1639404890000|2021-12-13 14:14:50|12844.42|12844.42|12844.23|12844.23|12844.59|12844.59|12844.23|12844.23|0
1639404900000|2021-12-13 14:15:00|12843.23|12843.23|12842.07|12842.07|12843.23|12843.23|12842|12842|0
1639404910000|2021-12-13 14:15:10|12841.72|12841.72|12841.62|12841.62|12841.73|12841.73|12841.51|12841.51|0
1639404920000|2021-12-13 14:15:20|12841.53|12841.53|12841.53|12841.53|12841.53|12841.53|12841.53|12841.53|0
1639404930000|2021-12-13 14:15:30|12841.58|12841.58|12842.59|12842.59|12842.59|12842.59|12841.58|12841.58|0
1639404940000|2021-12-13 14:15:40|12842.74|12842.74|12842.57|12842.57|12842.74|12842.74|12842.57|12842.57|0
1639404950000|2021-12-13 14:15:50|12843|12843|12842.66|12842.66|12843|12843|12842.66|12842.66|0
1639404960000|2021-12-13 14:16:00|12842.72|12842.72|12843.13|12843.13|12843.13|12843.13|12842.72|12842.72|0
1639404970000|2021-12-13 14:16:10|12843.15|12843.15|12843.15|12843.15|12843.15|12843.15|12843.15|12843.15|0
1639404980000|2021-12-13 14:16:20|12843.18|12843.18|12844.43|12844.43|12844.43|12844.43|12843.18|12843.18|0
1639405000000|2021-12-13 14:16:40|12844.32|12844.32|12844.32|12844.32|12844.32|12844.32|12844.32|12844.32|0
1639405010000|2021-12-13 14:16:50|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|12844.3|0
1639405030000|2021-12-13 14:17:10|12845.53|12845.53|12845.44|12845.44|12845.53|12845.53|12845.44|12845.44|0
1639405040000|2021-12-13 14:17:20|12844.21|12844.21|12844.21|12844.21|12844.21|12844.21|12844.21|12844.21|0
1639405050000|2021-12-13 14:17:30|12844.42|12844.42|12843.42|12843.42|12844.42|12844.42|12843.42|12843.42|0
1639405060000|2021-12-13 14:17:40|12843.15|12843.15|12841.16|12841.16|12843.15|12843.15|12841.14|12841.14|0
1639405070000|2021-12-13 14:17:50|12840.8|12840.8|12841.16|12841.16|12841.16|12841.16|12840.8|12840.8|0
1639405090000|2021-12-13 14:18:10|12841.25|12841.25|12840.18|12840.18|12841.25|12841.25|12840.16|12840.16|0
1639405100000|2021-12-13 14:18:20|12840.89|12840.89|12840.05|12840.05|12841.3|12841.3|12840.05|12840.05|0
1639405110000|2021-12-13 14:18:30|12839.23|12839.23|12836.06|12836.06|12839.25|12839.25|12836.06|12836.06|0
1639405120000|2021-12-13 14:18:40|12835.05|12835.05|12834.81|12834.81|12835.05|12835.05|12834.81|12834.81|0
1639405130000|2021-12-13 14:18:50|12834.85|12834.85|12834.68|12834.68|12834.85|12834.85|12834.68|12834.68|0
1639405140000|2021-12-13 14:19:00|12835.03|12835.03|12834.57|12834.57|12835.03|12835.03|12834.57|12834.57|0
1639405160000|2021-12-13 14:19:20|12834.72|12834.72|12834.72|12834.72|12834.72|12834.72|12834.72|12834.72|0
1639405170000|2021-12-13 14:19:30|12834.8|12834.8|12833.6|12833.6|12834.8|12834.8|12833.57|12833.57|0
1639405180000|2021-12-13 14:19:40|12833.43|12833.43|12831.71|12831.71|12833.43|12833.43|12831.71|12831.71|0
1639405190000|2021-12-13 14:19:50|12831.55|12831.55|12830.57|12830.57|12831.55|12831.55|12830.55|12830.55|0
1639405200000|2021-12-13 14:20:00|12830.62|12830.62|12830.26|12830.26|12830.86|12830.86|12830.26|12830.26|0
1639405210000|2021-12-13 14:20:10|12829.25|12829.25|12829.7|12829.7|12829.7|12829.7|12828.99|12828.99|0
1639405220000|2021-12-13 14:20:20|12830.06|12830.06|12832.73|12832.73|12832.73|12832.73|12830.06|12830.06|0
1639405230000|2021-12-13 14:20:30|12833.96|12833.96|12834.2|12834.2|12834.2|12834.2|12833.96|12833.96|0
1639405240000|2021-12-13 14:20:40|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|12834.55|0
1639405250000|2021-12-13 14:20:50|12834.64|12834.64|12834.69|12834.69|12834.69|12834.69|12834.64|12834.64|0
1639405260000|2021-12-13 14:21:00|12834.34|12834.34|12834.34|12834.34|12834.34|12834.34|12834.34|12834.34|0
1639405270000|2021-12-13 14:21:10|12834.41|12834.41|12834.41|12834.41|12834.41|12834.41|12834.41|12834.41|0
1639405320000|2021-12-13 14:22:00|12833.18|12833.18|12832.11|12832.11|12833.18|12833.18|12831.95|12831.95|0
1639405330000|2021-12-13 14:22:10|12832.09|12832.09|12830.52|12830.52|12832.09|12832.09|12830.52|12830.52|0
1639405350000|2021-12-13 14:22:30|12830.69|12830.69|12830.69|12830.69|12830.69|12830.69|12830.69|12830.69|0
1639405360000|2021-12-13 14:22:40|12831.69|12831.69|12831.69|12831.69|12831.69|12831.69|12831.69|12831.69|0
1639405380000|2021-12-13 14:23:00|12831.61|12831.61|12831.97|12831.97|12831.97|12831.97|12831.61|12831.61|0
1639405390000|2021-12-13 14:23:10|12831.81|12831.81|12831.81|12831.81|12831.81|12831.81|12831.81|12831.81|0
1639405400000|2021-12-13 14:23:20|12832.82|12832.82|12832.66|12832.66|12832.82|12832.82|12832.66|12832.66|0
1639405410000|2021-12-13 14:23:30|12831.66|12831.66|12830.94|12830.94|12831.66|12831.66|12830.94|12830.94|0
1639405430000|2021-12-13 14:23:50|12830.83|12830.83|12830.83|12830.83|12830.83|12830.83|12830.83|12830.83|0
1639405500000|2021-12-13 14:25:00|12830.67|12830.67|12830.67|12830.67|12830.67|12830.67|12830.67|12830.67|0
1639405510000|2021-12-13 14:25:10|12829.67|12829.67|12829.67|12829.67|12829.67|12829.67|12829.67|12829.67|0
1639405540000|2021-12-13 14:25:40|12829.26|12829.26|12829.26|12829.26|12829.26|12829.26|12829.26|12829.26|0
1639405550000|2021-12-13 14:25:50|12829.53|12829.53|12828.93|12828.93|12829.53|12829.53|12828.93|12828.93|0
1639405570000|2021-12-13 14:26:10|12827.7|12827.7|12827.6|12827.6|12827.7|12827.7|12827.6|12827.6|0
1639405580000|2021-12-13 14:26:20|12826.6|12826.6|12825.23|12825.23|12826.6|12826.6|12825.23|12825.23|0
1639405590000|2021-12-13 14:26:30|12825.31|12825.31|12825.31|12825.31|12825.31|12825.31|12825.31|12825.31|0
1639405600000|2021-12-13 14:26:40|12825.09|12825.09|12825.09|12825.09|12825.09|12825.09|12825.09|12825.09|0
1639405620000|2021-12-13 14:27:00|12824.39|12824.39|12824.39|12824.39|12824.39|12824.39|12824.39|12824.39|0
1639405630000|2021-12-13 14:27:10|12823.15|12823.15|12822.84|12822.84|12823.15|12823.15|12822.84|12822.84|0
1639405650000|2021-12-13 14:27:30|12821.61|12821.61|12821.61|12821.61|12821.61|12821.61|12821.61|12821.61|0
1639405680000|2021-12-13 14:28:00|12821.09|12821.09|12820.87|12820.87|12821.09|12821.09|12820.87|12820.87|0
1639405690000|2021-12-13 14:28:10|12820.05|12820.05|12818.7|12818.7|12820.05|12820.05|12817.06|12817.06|0
1639405700000|2021-12-13 14:28:20|12818.97|12818.97|12819.5|12819.5|12819.5|12819.5|12818.97|12818.97|0
1639405710000|2021-12-13 14:28:30|12819.85|12819.85|12819.85|12819.85|12819.85|12819.85|12819.85|12819.85|0
1639405720000|2021-12-13 14:28:40|12817.84|12817.84|12817.84|12817.84|12818.85|12818.85|12817.84|12817.84|0
1639405730000|2021-12-13 14:28:50|12818.01|12818.01|12818.01|12818.01|12818.01|12818.01|12818.01|12818.01|0
1639405740000|2021-12-13 14:29:00|12817.5|12817.5|12816.74|12816.74|12817.5|12817.5|12816.27|12816.27|0
1639405770000|2021-12-13 14:29:30|12816.82|12816.82|12817.12|12817.12|12817.12|12817.12|12816.82|12816.82|0
1639405780000|2021-12-13 14:29:40|12816.86|12816.86|12816.64|12816.64|12816.86|12816.86|12816.64|12816.64|0
1639405790000|2021-12-13 14:29:50|12817.65|12817.65|12818.85|12818.85|12819.07|12819.07|12817.65|12817.65|0
1639405800000|2021-12-13 14:30:00|12818.87|12818.87|12820.1|12820.1|12820.1|12820.1|12818.87|12818.87|0
1639405810000|2021-12-13 14:30:10|12821.11|12821.11|12823.39|12823.39|12823.39|12823.39|12821.11|12821.11|0
1639405820000|2021-12-13 14:30:20|12823.74|12823.74|12824.37|12824.37|12824.37|12824.37|12823.74|12823.74|0
1639405830000|2021-12-13 14:30:30|12824.4|12824.4|12824.4|12824.4|12824.4|12824.4|12824.4|12824.4|0
1639405840000|2021-12-13 14:30:40|12823.17|12823.17|12823.25|12823.25|12823.25|12823.25|12823.17|12823.17|0
1639405850000|2021-12-13 14:30:50|12823.3|12823.3|12821.16|12821.16|12823.3|12823.3|12820.84|12820.84|0
1639405860000|2021-12-13 14:31:00|12822.39|12822.39|12823.2|12823.2|12823.47|12823.47|12822.23|12822.23|0
1639405870000|2021-12-13 14:31:10|12823.11|12823.11|12822.09|12822.09|12823.11|12823.11|12822.09|12822.09|0
1639405880000|2021-12-13 14:31:20|12821.82|12821.82|12822.11|12822.11|12822.11|12822.11|12821.82|12821.82|0
1639405900000|2021-12-13 14:31:40|12821.79|12821.79|12821.15|12821.15|12821.79|12821.79|12821.15|12821.15|0
1639405910000|2021-12-13 14:31:50|12819.92|12819.92|12818.68|12818.68|12819.92|12819.92|12818.68|12818.68|0
1639405920000|2021-12-13 14:32:00|12819.92|12819.92|12819.54|12819.54|12819.92|12819.92|12819.43|12819.43|0
1639405930000|2021-12-13 14:32:10|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|12819.65|0
1639405940000|2021-12-13 14:32:20|12819.61|12819.61|12822.4|12822.4|12822.4|12822.4|12819.61|12819.61|0
1639405950000|2021-12-13 14:32:30|12822.97|12822.97|12822.45|12822.45|12824.2|12824.2|12822.45|12822.45|0
1639405960000|2021-12-13 14:32:40|12822.53|12822.53|12822.68|12822.68|12822.68|12822.68|12822.53|12822.53|0
1639405970000|2021-12-13 14:32:50|12822.15|12822.15|12822.2|12822.2|12822.2|12822.2|12822.15|12822.15|0
1639405980000|2021-12-13 14:33:00|12822.12|12822.12|12822.28|12822.28|12822.28|12822.28|12822.12|12822.12|0
1639405990000|2021-12-13 14:33:10|12823.23|12823.23|12823.92|12823.92|12823.92|12823.92|12823.23|12823.23|0
1639406000000|2021-12-13 14:33:20|12824.14|12824.14|12824.16|12824.16|12824.38|12824.38|12824.14|12824.14|0
1639406010000|2021-12-13 14:33:30|12824.68|12824.68|12825.69|12825.69|12825.91|12825.91|12824.68|12824.68|0
1639406020000|2021-12-13 14:33:40|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|0
1639406030000|2021-12-13 14:33:50|12825.83|12825.83|12829.16|12829.16|12829.48|12829.48|12825.83|12825.83|0
1639406040000|2021-12-13 14:34:00|12828.95|12828.95|12830.18|12830.18|12830.18|12830.18|12828.95|12828.95|0
1639406050000|2021-12-13 14:34:10|12830.35|12830.35|12830.87|12830.87|12830.87|12830.87|12830.35|12830.35|0
1639406060000|2021-12-13 14:34:20|12832.1|12832.1|12833.59|12833.59|12833.59|12833.59|12831.58|12831.58|0
1639406070000|2021-12-13 14:34:30|12833.95|12833.95|12834.3|12834.3|12834.3|12834.3|12833.95|12833.95|0
1639406080000|2021-12-13 14:34:40|12834.38|12834.38|12834.38|12834.38|12834.38|12834.38|12834.38|12834.38|0
1639406090000|2021-12-13 14:34:50|12834.54|12834.54|12835.51|12835.51|12835.72|12835.72|12834.41|12834.41|0
1639406100000|2021-12-13 14:35:00|12835.46|12835.46|12834.23|12834.23|12835.46|12835.46|12834.23|12834.23|0
1639406110000|2021-12-13 14:35:10|12834.12|12834.12|12835.61|12835.61|12835.61|12835.61|12833.11|12833.11|0
1639406120000|2021-12-13 14:35:20|12836.26|12836.26|12836.51|12836.51|12836.51|12836.51|12836.06|12836.06|0
1639406130000|2021-12-13 14:35:30|12836.68|12836.68|12837.89|12837.89|12837.89|12837.89|12836.67|12836.67|0
1639406140000|2021-12-13 14:35:40|12839.12|12839.12|12839.36|12839.36|12839.36|12839.36|12839.12|12839.12|0
1639406150000|2021-12-13 14:35:50|12838.97|12838.97|12840.93|12840.93|12840.93|12840.93|12838.97|12838.97|0
1639406160000|2021-12-13 14:36:00|12840.76|12840.76|12839.64|12839.64|12840.87|12840.87|12839.64|12839.64|0
1639406170000|2021-12-13 14:36:10|12839.56|12839.56|12839.72|12839.72|12839.72|12839.72|12839.56|12839.56|0
1639406180000|2021-12-13 14:36:20|12840.95|12840.95|12840.95|12840.95|12840.95|12840.95|12840.95|12840.95|0
1639406190000|2021-12-13 14:36:30|12841.12|12841.12|12842.35|12842.35|12842.51|12842.51|12841.12|12841.12|0
1639406200000|2021-12-13 14:36:40|12842.28|12842.28|12846.88|12846.88|12846.88|12846.88|12842.28|12842.28|0
1639406210000|2021-12-13 14:36:50|12847.19|12847.19|12847.17|12847.17|12847.19|12847.19|12846.96|12846.96|0
1639406220000|2021-12-13 14:37:00|12847.61|12847.61|12848.72|12848.72|12848.72|12848.72|12847.61|12847.61|0
1639406230000|2021-12-13 14:37:10|12849.73|12849.73|12847.73|12847.73|12849.73|12849.73|12847.73|12847.73|0
1639406240000|2021-12-13 14:37:20|12846.73|12846.73|12846.8|12846.8|12846.8|12846.8|12846.73|12846.73|0
1639406250000|2021-12-13 14:37:30|12847.32|12847.32|12846.89|12846.89|12847.32|12847.32|12846.89|12846.89|0
1639406260000|2021-12-13 14:37:40|12845.65|12845.65|12845.58|12845.58|12845.65|12845.65|12845.58|12845.58|0
1639406270000|2021-12-13 14:37:50|12845.63|12845.63|12848.12|12848.12|12848.12|12848.12|12845.63|12845.63|0
1639406280000|2021-12-13 14:38:00|12848.18|12848.18|12847.36|12847.36|12848.36|12848.36|12847.36|12847.36|0
1639406290000|2021-12-13 14:38:10|12847.54|12847.54|12847.2|12847.2|12847.54|12847.54|12847.2|12847.2|0
1639406300000|2021-12-13 14:38:20|12847.37|12847.37|12846.58|12846.58|12847.59|12847.59|12846.58|12846.58|0
1639406310000|2021-12-13 14:38:30|12846.49|12846.49|12846.49|12846.49|12846.49|12846.49|12846.49|12846.49|0
1639406320000|2021-12-13 14:38:40|12845.48|12845.48|12842.27|12842.27|12845.48|12845.48|12842.27|12842.27|0
1639406330000|2021-12-13 14:38:50|12841.03|12841.03|12841.54|12841.54|12842.27|12842.27|12841.03|12841.03|0
1639406340000|2021-12-13 14:39:00|12841.46|12841.46|12840.47|12840.47|12841.87|12841.87|12840.47|12840.47|0
1639406350000|2021-12-13 14:39:10|12840.3|12840.3|12839.82|12839.82|12840.3|12840.3|12839.82|12839.82|0
1639406360000|2021-12-13 14:39:20|12838.82|12838.82|12838.82|12838.82|12838.82|12838.82|12838.82|12838.82|0
1639406370000|2021-12-13 14:39:30|12838.86|12838.86|12841.18|12841.18|12841.18|12841.18|12838.86|12838.86|0
1639406380000|2021-12-13 14:39:40|12841.54|12841.54|12840.9|12840.9|12841.71|12841.71|12840.9|12840.9|0
1639406390000|2021-12-13 14:39:50|12839.9|12839.9|12840.34|12840.34|12840.34|12840.34|12839.9|12839.9|0
1639406400000|2021-12-13 14:40:00|12840.07|12840.07|12840.5|12840.5|12840.65|12840.65|12840.07|12840.07|0
1639406410000|2021-12-13 14:40:10|12840.31|12840.31|12842.62|12842.62|12842.62|12842.62|12840.31|12840.31|0
1639406420000|2021-12-13 14:40:20|12842.86|12842.86|12844.66|12844.66|12844.66|12844.66|12842.86|12842.86|0
1639406430000|2021-12-13 14:40:30|12844.25|12844.25|12844.2|12844.2|12844.66|12844.66|12844.2|12844.2|0
1639406440000|2021-12-13 14:40:40|12843.96|12843.96|12844.96|12844.96|12845.21|12845.21|12843.96|12843.96|0
1639406450000|2021-12-13 14:40:50|12845.14|12845.14|12845.06|12845.06|12845.14|12845.14|12844.67|12844.67|0
1639406460000|2021-12-13 14:41:00|12844.69|12844.69|12844.69|12844.69|12844.69|12844.69|12844.69|12844.69|0
1639406470000|2021-12-13 14:41:10|12844.79|12844.79|12843.82|12843.82|12844.79|12844.79|12843.78|12843.78|0
1639406490000|2021-12-13 14:41:30|12844.08|12844.08|12843.91|12843.91|12844.32|12844.32|12843.91|12843.91|0
1639406520000|2021-12-13 14:42:00|12844.43|12844.43|12843.64|12843.64|12844.65|12844.65|12843.64|12843.64|0
1639406530000|2021-12-13 14:42:10|12842.41|12842.41|12841.4|12841.4|12842.41|12842.41|12841.4|12841.4|0
1639406550000|2021-12-13 14:42:30|12841.05|12841.05|12840.92|12840.92|12841.05|12841.05|12840.92|12840.92|0
1639406560000|2021-12-13 14:42:40|12840.21|12840.21|12840.15|12840.15|12840.21|12840.21|12839.99|12839.99|0
1639406580000|2021-12-13 14:43:00|12840.42|12840.42|12840.42|12840.42|12840.42|12840.42|12840.42|12840.42|0
1639406590000|2021-12-13 14:43:10|12841.42|12841.42|12844.69|12844.69|12844.69|12844.69|12841.42|12841.42|0
1639406600000|2021-12-13 14:43:20|12844.8|12844.8|12845.11|12845.11|12845.11|12845.11|12844.8|12844.8|0
1639406620000|2021-12-13 14:43:40|12844.11|12844.11|12842.88|12842.88|12844.11|12844.11|12842.88|12842.88|0
1639406630000|2021-12-13 14:43:50|12842.8|12842.8|12842.8|12842.8|12842.8|12842.8|12842.8|12842.8|0
1639406640000|2021-12-13 14:44:00|12842.41|12842.41|12842.31|12842.31|12842.41|12842.41|12842.31|12842.31|0
1639406660000|2021-12-13 14:44:20|12842.67|12842.67|12842.67|12842.67|12842.67|12842.67|12842.67|12842.67|0
1639406680000|2021-12-13 14:44:40|12842.26|12842.26|12842.26|12842.26|12842.26|12842.26|12842.26|12842.26|0
1639406690000|2021-12-13 14:44:50|12842.13|12842.13|12842.13|12842.13|12842.13|12842.13|12842.13|12842.13|0
1639406710000|2021-12-13 14:45:10|12841.91|12841.91|12840.91|12840.91|12841.91|12841.91|12840.91|12840.91|0
1639406720000|2021-12-13 14:45:20|12840.69|12840.69|12840.93|12840.93|12840.93|12840.93|12839.69|12839.69|0
1639406730000|2021-12-13 14:45:30|12840.77|12840.77|12841.77|12841.77|12841.77|12841.77|12840.77|12840.77|0
1639406740000|2021-12-13 14:45:40|12841.61|12841.61|12842.01|12842.01|12842.01|12842.01|12841.61|12841.61|0
1639406750000|2021-12-13 14:45:50|12841.85|12841.85|12841.77|12841.77|12841.85|12841.85|12841.77|12841.77|0
1639406760000|2021-12-13 14:46:00|12840.77|12840.77|12840.77|12840.77|12842|12842|12840.77|12840.77|0
1639406770000|2021-12-13 14:46:10|12842.18|12842.18|12841.46|12841.46|12842.18|12842.18|12841.46|12841.46|0
1639406780000|2021-12-13 14:46:20|12841.58|12841.58|12841.58|12841.58|12841.58|12841.58|12841.58|12841.58|0
1639406790000|2021-12-13 14:46:30|12841.74|12841.74|12840.64|12840.64|12841.74|12841.74|12840.56|12840.56|0
1639406800000|2021-12-13 14:46:40|12840.44|12840.44|12840.12|12840.12|12840.44|12840.44|12840.12|12840.12|0
1639406810000|2021-12-13 14:46:50|12839.96|12839.96|12837.94|12837.94|12839.96|12839.96|12837.94|12837.94|0
1639406820000|2021-12-13 14:47:00|12838.95|12838.95|12839.96|12839.96|12839.96|12839.96|12838.95|12838.95|0
1639406830000|2021-12-13 14:47:10|12838.95|12838.95|12838.73|12838.73|12838.95|12838.95|12838.73|12838.73|0
1639406840000|2021-12-13 14:47:20|12838.99|12838.99|12839.08|12839.08|12839.08|12839.08|12838.99|12838.99|0
1639406850000|2021-12-13 14:47:30|12838.86|12838.86|12838.78|12838.78|12838.99|12838.99|12838.78|12838.78|0
1639406860000|2021-12-13 14:47:40|12839.78|12839.78|12838.75|12838.75|12839.78|12839.78|12838.75|12838.75|0
1639406870000|2021-12-13 14:47:50|12838.99|12838.99|12836.66|12836.66|12838.99|12838.99|12836.66|12836.66|0
1639406880000|2021-12-13 14:48:00|12836.49|12836.49|12835.46|12835.46|12836.49|12836.49|12835.46|12835.46|0
1639406890000|2021-12-13 14:48:10|12835.3|12835.3|12835.3|12835.3|12835.3|12835.3|12835.3|12835.3|0
1639406900000|2021-12-13 14:48:20|12835.38|12835.38|12835.38|12835.38|12835.38|12835.38|12835.38|12835.38|0
1639406920000|2021-12-13 14:48:40|12835.43|12835.43|12835.43|12835.43|12835.43|12835.43|12835.43|12835.43|0
1639406930000|2021-12-13 14:48:50|12833.36|12833.36|12832.36|12832.36|12833.36|12833.36|12832.36|12832.36|0
1639406940000|2021-12-13 14:49:00|12831.13|12831.13|12830.12|12830.12|12831.13|12831.13|12830.12|12830.12|0
1639406950000|2021-12-13 14:49:10|12829.98|12829.98|12829.98|12829.98|12829.98|12829.98|12829.98|12829.98|0
1639406970000|2021-12-13 14:49:30|12830.15|12830.15|12830.15|12830.15|12830.15|12830.15|12830.15|12830.15|0
1639406980000|2021-12-13 14:49:40|12828.91|12828.91|12826.7|12826.7|12828.91|12828.91|12826.7|12826.7|0
1639407000000|2021-12-13 14:50:00|12826.38|12826.38|12823.93|12823.93|12826.38|12826.38|12823.93|12823.93|0
1639407010000|2021-12-13 14:50:10|12825.16|12825.16|12823.83|12823.83|12825.16|12825.16|12823.83|12823.83|0
1639407020000|2021-12-13 14:50:20|12823.99|12823.99|12820.97|12820.97|12823.99|12823.99|12820.97|12820.97|0
1639407050000|2021-12-13 14:50:50|12820.75|12820.75|12820.75|12820.75|12820.75|12820.75|12820.75|12820.75|0
1639407060000|2021-12-13 14:51:00|12820.4|12820.4|12820.4|12820.4|12820.4|12820.4|12820.4|12820.4|0
1639407070000|2021-12-13 14:51:10|12820.61|12820.61|12820.26|12820.26|12820.61|12820.61|12820.26|12820.26|0
1639407080000|2021-12-13 14:51:20|12820.67|12820.67|12819.25|12819.25|12820.67|12820.67|12819.25|12819.25|0
1639407090000|2021-12-13 14:51:30|12819.12|12819.12|12816.91|12816.91|12819.12|12819.12|12816.91|12816.91|0
1639407100000|2021-12-13 14:51:40|12817.91|12817.91|12818.03|12818.03|12818.03|12818.03|12817.69|12817.69|0
1639407110000|2021-12-13 14:51:50|12818.39|12818.39|12818.79|12818.79|12818.79|12818.79|12818.39|12818.39|0
1639407120000|2021-12-13 14:52:00|12820.02|12820.02|12820.28|12820.28|12820.28|12820.28|12820.02|12820.02|0
1639407130000|2021-12-13 14:52:10|12819.76|12819.76|12819.76|12819.76|12819.76|12819.76|12819.76|12819.76|0
1639407140000|2021-12-13 14:52:20|12819.68|12819.68|12821.41|12821.41|12821.7|12821.7|12819.68|12819.68|0
1639407160000|2021-12-13 14:52:40|12821.63|12821.63|12822.99|12822.99|12822.99|12822.99|12821.63|12821.63|0
1639407170000|2021-12-13 14:52:50|12822.64|12822.64|12822.64|12822.64|12822.64|12822.64|12822.64|12822.64|0
1639407180000|2021-12-13 14:53:00|12822.9|12822.9|12822.55|12822.55|12822.9|12822.9|12822.55|12822.55|0
1639407200000|2021-12-13 14:53:20|12821.32|12821.32|12819.54|12819.54|12821.32|12821.32|12819.38|12819.38|0
1639407210000|2021-12-13 14:53:30|12819.3|12819.3|12819.16|12819.16|12819.3|12819.3|12819.16|12819.16|0
1639407220000|2021-12-13 14:53:40|12818.16|12818.16|12815.52|12815.52|12818.16|12818.16|12815.52|12815.52|0
1639407230000|2021-12-13 14:53:50|12815.74|12815.74|12813.51|12813.51|12815.74|12815.74|12813.51|12813.51|0
1639407240000|2021-12-13 14:54:00|12813.34|12813.34|12812.97|12812.97|12813.34|12813.34|12812.97|12812.97|0
1639407260000|2021-12-13 14:54:20|12812.81|12812.81|12813.4|12813.4|12813.4|12813.4|12812.81|12812.81|0
1639407270000|2021-12-13 14:54:30|12815.42|12815.42|12814.92|12814.92|12815.42|12815.42|12814.92|12814.92|0
1639407280000|2021-12-13 14:54:40|12814.75|12814.75|12814.91|12814.91|12814.91|12814.91|12814.75|12814.75|0
1639407290000|2021-12-13 14:54:50|12815.92|12815.92|12815.61|12815.61|12815.92|12815.92|12815.61|12815.61|0
1639407300000|2021-12-13 14:55:00|12815.9|12815.9|12815.9|12815.9|12815.9|12815.9|12815.9|12815.9|0
1639407310000|2021-12-13 14:55:10|12814.67|12814.67|12812.66|12812.66|12814.67|12814.67|12812.52|12812.52|0
1639407320000|2021-12-13 14:55:20|12812.86|12812.86|12812.86|12812.86|12812.86|12812.86|12812.86|12812.86|0
1639407330000|2021-12-13 14:55:30|12812.62|12812.62|12813.91|12813.91|12813.91|12813.91|12812.62|12812.62|0
1639407350000|2021-12-13 14:55:50|12814.01|12814.01|12813.9|12813.9|12814.09|12814.09|12813.9|12813.9|0
1639407370000|2021-12-13 14:56:10|12813.96|12813.96|12815.12|12815.12|12815.12|12815.12|12813.96|12813.96|0
1639407380000|2021-12-13 14:56:20|12815.2|12815.2|12815.41|12815.41|12815.41|12815.41|12815.2|12815.2|0
1639407390000|2021-12-13 14:56:30|12816.42|12816.42|12817.42|12817.42|12817.42|12817.42|12816.42|12816.42|0
1639407410000|2021-12-13 14:56:50|12816.63|12816.63|12818.29|12818.29|12818.29|12818.29|12816.63|12816.63|0
1639407420000|2021-12-13 14:57:00|12818.17|12818.17|12819.3|12819.3|12819.65|12819.65|12817.64|12817.64|0
1639407430000|2021-12-13 14:57:10|12818.23|12818.23|12818.31|12818.31|12818.31|12818.31|12818.23|12818.23|0
1639407440000|2021-12-13 14:57:20|12818.16|12818.16|12818.16|12818.16|12818.16|12818.16|12818.16|12818.16|0
1639407450000|2021-12-13 14:57:30|12818.18|12818.18|12818.59|12818.59|12818.59|12818.59|12818.18|12818.18|0
1639407460000|2021-12-13 14:57:40|12818.67|12818.67|12817.66|12817.66|12818.67|12818.67|12817.66|12817.66|0
1639407490000|2021-12-13 14:58:10|12816.43|12816.43|12814.05|12814.05|12816.43|12816.43|12814.05|12814.05|0
1639407510000|2021-12-13 14:58:30|12814.4|12814.4|12814.4|12814.4|12814.4|12814.4|12814.4|12814.4|0
1639407530000|2021-12-13 14:58:50|12813.4|12813.4|12811.52|12811.52|12813.4|12813.4|12811.52|12811.52|0
1639407540000|2021-12-13 14:59:00|12811.44|12811.44|12810.93|12810.93|12811.44|12811.44|12810.93|12810.93|0
1639407550000|2021-12-13 14:59:10|12811.09|12811.09|12810.38|12810.38|12811.09|12811.09|12810.38|12810.38|0
1639407560000|2021-12-13 14:59:20|12811.61|12811.61|12811.61|12811.61|12811.61|12811.61|12811.61|12811.61|0
1639407580000|2021-12-13 14:59:40|12810.6|12810.6|12810.6|12810.6|12810.6|12810.6|12810.6|12810.6|0
1639407590000|2021-12-13 14:59:50|12809.37|12809.37|12804.9|12804.9|12809.37|12809.37|12804.9|12804.9|0
1639407600000|2021-12-13 15:00:00|12803.67|12803.67|12804.87|12804.87|12804.87|12804.87|12803.17|12803.17|0
1639407610000|2021-12-13 15:00:10|12804.66|12804.66|12804.3|12804.3|12804.66|12804.66|12804.25|12804.25|0
1639407620000|2021-12-13 15:00:20|12804.38|12804.38|12804.43|12804.43|12804.62|12804.62|12804.38|12804.38|0
1639407630000|2021-12-13 15:00:30|12804.65|12804.65|12806.25|12806.25|12806.59|12806.59|12804.65|12804.65|0
1639407640000|2021-12-13 15:00:40|12807.25|12807.25|12806.17|12806.17|12807.25|12807.25|12805.02|12805.02|0
1639407660000|2021-12-13 15:01:00|12807.4|12807.4|12807.06|12807.06|12807.4|12807.4|12807.06|12807.06|0
1639407670000|2021-12-13 15:01:10|12806.82|12806.82|12806.82|12806.82|12806.82|12806.82|12806.82|12806.82|0
1639407680000|2021-12-13 15:01:20|12803.81|12803.81|12805.04|12805.04|12805.04|12805.04|12803.81|12803.81|0
1639407690000|2021-12-13 15:01:30|12807.05|12807.05|12809.33|12809.33|12809.33|12809.33|12807.05|12807.05|0
1639407700000|2021-12-13 15:01:40|12807.32|12807.32|12807.32|12807.32|12807.32|12807.32|12807.32|12807.32|0
1639407710000|2021-12-13 15:01:50|12808.32|12808.32|12808.32|12808.32|12808.32|12808.32|12808.32|12808.32|0
1639407720000|2021-12-13 15:02:00|12808.3|12808.3|12806.98|12806.98|12808.3|12808.3|12806.98|12806.98|0
1639407740000|2021-12-13 15:02:20|12807.14|12807.14|12807.22|12807.22|12807.22|12807.22|12807.14|12807.14|0
1639407750000|2021-12-13 15:02:30|12806.86|12806.86|12806.78|12806.78|12806.86|12806.86|12806.69|12806.69|0
1639407770000|2021-12-13 15:02:50|12807.79|12807.79|12808.44|12808.44|12808.44|12808.44|12807.79|12807.79|0
1639407790000|2021-12-13 15:03:10|12808.52|12808.52|12808.52|12808.52|12808.52|12808.52|12808.52|12808.52|0
1639407800000|2021-12-13 15:03:20|12808.2|12808.2|12807.9|12807.9|12808.2|12808.2|12807.9|12807.9|0
1639407810000|2021-12-13 15:03:30|12807.82|12807.82|12807.95|12807.95|12807.95|12807.95|12807.82|12807.82|0
1639407820000|2021-12-13 15:03:40|12807.84|12807.84|12812.1|12812.1|12812.1|12812.1|12807.43|12807.43|0
1639407830000|2021-12-13 15:03:50|12812.37|12812.37|12812.37|12812.37|12812.37|12812.37|12812.37|12812.37|0
1639407840000|2021-12-13 15:04:00|12812.05|12812.05|12811.66|12811.66|12812.05|12812.05|12811.66|12811.66|0
1639407850000|2021-12-13 15:04:10|12811.22|12811.22|12811.24|12811.24|12811.24|12811.24|12811.01|12811.01|0
1639407860000|2021-12-13 15:04:20|12811.39|12811.39|12811.39|12811.39|12811.39|12811.39|12811.39|12811.39|0
1639407870000|2021-12-13 15:04:30|12811.3|12811.3|12811.28|12811.28|12811.3|12811.3|12811.28|12811.28|0
1639407880000|2021-12-13 15:04:40|12811.69|12811.69|12813.33|12813.33|12813.33|12813.33|12811.69|12811.69|0
1639407890000|2021-12-13 15:04:50|12814.34|12814.34|12814.43|12814.43|12814.43|12814.43|12814.34|12814.34|0
1639407900000|2021-12-13 15:05:00|12814.02|12814.02|12816.79|12816.79|12816.79|12816.79|12814.02|12814.02|0
1639407910000|2021-12-13 15:05:10|12815.79|12815.79|12816.01|12816.01|12816.01|12816.01|12815.79|12815.79|0
1639407920000|2021-12-13 15:05:20|12816.12|12816.12|12817|12817|12817|12817|12815.77|12815.77|0
1639407940000|2021-12-13 15:05:40|12818|12818|12818|12818|12818|12818|12818|12818|0
1639407950000|2021-12-13 15:05:50|12817.71|12817.71|12817.93|12817.93|12817.93|12817.93|12817.71|12817.71|0
1639407960000|2021-12-13 15:06:00|12818.01|12818.01|12818.01|12818.01|12818.01|12818.01|12818.01|12818.01|0
1639407980000|2021-12-13 15:06:20|12818.21|12818.21|12818.21|12818.21|12818.21|12818.21|12818.21|12818.21|0
1639407990000|2021-12-13 15:06:30|12816.98|12816.98|12816.68|12816.68|12816.98|12816.98|12815.23|12815.23|0
1639408000000|2021-12-13 15:06:40|12815.45|12815.45|12815.45|12815.45|12815.45|12815.45|12815.45|12815.45|0
1639408010000|2021-12-13 15:06:50|12814.97|12814.97|12813.89|12813.89|12814.97|12814.97|12813.89|12813.89|0
1639408020000|2021-12-13 15:07:00|12814.3|12814.3|12816.85|12816.85|12816.85|12816.85|12814.3|12814.3|0
1639408030000|2021-12-13 15:07:10|12817.86|12817.86|12818.37|12818.37|12818.37|12818.37|12817.86|12817.86|0
1639408040000|2021-12-13 15:07:20|12818.54|12818.54|12818.54|12818.54|12818.54|12818.54|12818.54|12818.54|0
1639408060000|2021-12-13 15:07:40|12818.38|12818.38|12817.11|12817.11|12818.38|12818.38|12817.11|12817.11|0
1639408070000|2021-12-13 15:07:50|12818.34|12818.34|12818.34|12818.34|12818.34|12818.34|12818.34|12818.34|0
1639408080000|2021-12-13 15:08:00|12818.29|12818.29|12818.4|12818.4|12818.4|12818.4|12818.29|12818.29|0
1639408090000|2021-12-13 15:08:10|12818.49|12818.49|12818.43|12818.43|12818.49|12818.49|12818.43|12818.43|0
1639408100000|2021-12-13 15:08:20|12818.47|12818.47|12819.36|12819.36|12819.36|12819.36|12818.47|12818.47|0
1639408110000|2021-12-13 15:08:30|12819.77|12819.77|12820.24|12820.24|12820.24|12820.24|12819.77|12819.77|0
1639408120000|2021-12-13 15:08:40|12821.41|12821.41|12822.4|12822.4|12822.7|12822.7|12821.41|12821.41|0
1639408130000|2021-12-13 15:08:50|12822.67|12822.67|12822.67|12822.67|12822.67|12822.67|12822.67|12822.67|0
1639408140000|2021-12-13 15:09:00|12822.75|12822.75|12822.75|12822.75|12822.75|12822.75|12822.75|12822.75|0
1639408160000|2021-12-13 15:09:20|12822.96|12822.96|12820.72|12820.72|12822.96|12822.96|12820.72|12820.72|0
1639408180000|2021-12-13 15:09:40|12820.96|12820.96|12818.2|12818.2|12820.96|12820.96|12818.19|12818.19|0
1639408190000|2021-12-13 15:09:50|12817.49|12817.49|12817.49|12817.49|12817.49|12817.49|12817.49|12817.49|0
1639408200000|2021-12-13 15:10:00|12817.09|12817.09|12816.18|12816.18|12817.09|12817.09|12816.18|12816.18|0
1639408210000|2021-12-13 15:10:10|12815.97|12815.97|12815.57|12815.57|12815.97|12815.97|12815.57|12815.57|0
1639408230000|2021-12-13 15:10:30|12815.21|12815.21|12814.21|12814.21|12815.21|12815.21|12814.21|12814.21|0
1639408260000|2021-12-13 15:11:00|12813.99|12813.99|12813.99|12813.99|12813.99|12813.99|12813.99|12813.99|0
1639408270000|2021-12-13 15:11:10|12814.33|12814.33|12814.55|12814.55|12814.55|12814.55|12814.33|12814.33|0
1639408280000|2021-12-13 15:11:20|12814.73|12814.73|12814.85|12814.85|12814.85|12814.85|12814.73|12814.73|0
1639408290000|2021-12-13 15:11:30|12811.83|12811.83|12811.83|12811.83|12811.83|12811.83|12811.83|12811.83|0
1639408300000|2021-12-13 15:11:40|12812|12812|12812.36|12812.36|12812.36|12812.36|12812|12812|0
1639408310000|2021-12-13 15:11:50|12812.47|12812.47|12812.47|12812.47|12812.47|12812.47|12812.47|12812.47|0
1639408320000|2021-12-13 15:12:00|12814.48|12814.48|12814.56|12814.56|12814.56|12814.56|12814.25|12814.25|0
1639408340000|2021-12-13 15:12:20|12814.64|12814.64|12814.64|12814.64|12814.64|12814.64|12814.64|12814.64|0
1639408350000|2021-12-13 15:12:30|12814.85|12814.85|12814.85|12814.85|12814.85|12814.85|12814.85|12814.85|0
1639408360000|2021-12-13 15:12:40|12815.86|12815.86|12815.86|12815.86|12815.86|12815.86|12815.86|12815.86|0
1639408370000|2021-12-13 15:12:50|12815.88|12815.88|12815.86|12815.86|12815.88|12815.88|12815.86|12815.86|0
1639408380000|2021-12-13 15:13:00|12815.88|12815.88|12815.88|12815.88|12815.88|12815.88|12815.88|12815.88|0
1639408390000|2021-12-13 15:13:10|12815.96|12815.96|12815.96|12815.96|12815.96|12815.96|12815.96|12815.96|0
1639408400000|2021-12-13 15:13:20|12816.47|12816.47|12817.64|12817.64|12817.64|12817.64|12816.47|12816.47|0
1639408420000|2021-12-13 15:13:40|12817.85|12817.85|12819.48|12819.48|12819.48|12819.48|12817.85|12817.85|0
1639408440000|2021-12-13 15:14:00|12819.36|12819.36|12819.21|12819.21|12819.36|12819.36|12819.21|12819.21|0
1639408450000|2021-12-13 15:14:10|12819.1|12819.1|12819.1|12819.1|12819.1|12819.1|12819.1|12819.1|0
1639408460000|2021-12-13 15:14:20|12818.1|12818.1|12816.6|12816.6|12818.1|12818.1|12816.6|12816.6|0
1639408480000|2021-12-13 15:14:40|12816.76|12816.76|12817.16|12817.16|12817.16|12817.16|12816.76|12816.76|0
1639408500000|2021-12-13 15:15:00|12818.33|12818.33|12818.1|12818.1|12820.11|12820.11|12818.1|12818.1|0
1639408510000|2021-12-13 15:15:10|12818.83|12818.83|12819.03|12819.03|12819.4|12819.4|12818.83|12818.83|0
1639408530000|2021-12-13 15:15:30|12819.19|12819.19|12819.19|12819.19|12819.19|12819.19|12819.19|12819.19|0
1639408540000|2021-12-13 15:15:40|12819.27|12819.27|12819.11|12819.11|12819.27|12819.27|12819.11|12819.11|0
1639408550000|2021-12-13 15:15:50|12819.33|12819.33|12820.25|12820.25|12820.25|12820.25|12819.25|12819.25|0
1639408560000|2021-12-13 15:16:00|12820.09|12820.09|12818.74|12818.74|12820.09|12820.09|12818.74|12818.74|0
1639408570000|2021-12-13 15:16:10|12818.53|12818.53|12818.53|12818.53|12818.53|12818.53|12818.53|12818.53|0
1639408580000|2021-12-13 15:16:20|12818.47|12818.47|12818.47|12818.47|12818.47|12818.47|12818.47|12818.47|0
1639408590000|2021-12-13 15:16:30|12818.12|12818.12|12819.12|12819.12|12819.12|12819.12|12818.12|12818.12|0
1639408600000|2021-12-13 15:16:40|12819.2|12819.2|12819.2|12819.2|12819.2|12819.2|12819.2|12819.2|0
1639408610000|2021-12-13 15:16:50|12818.77|12818.77|12818.77|12818.77|12818.77|12818.77|12818.77|12818.77|0
1639408620000|2021-12-13 15:17:00|12818.98|12818.98|12818.63|12818.63|12818.98|12818.98|12818.63|12818.63|0
1639408630000|2021-12-13 15:17:10|12819.06|12819.06|12819.06|12819.06|12819.06|12819.06|12819.06|12819.06|0
1639408640000|2021-12-13 15:17:20|12819.14|12819.14|12819.19|12819.19|12819.19|12819.19|12819.14|12819.14|0
1639408670000|2021-12-13 15:17:50|12819.9|12819.9|12819.98|12819.98|12819.98|12819.98|12819.9|12819.9|0
1639408690000|2021-12-13 15:18:10|12818.75|12818.75|12818.75|12818.75|12819.76|12819.76|12818.75|12818.75|0
1639408700000|2021-12-13 15:18:20|12818.53|12818.53|12818.67|12818.67|12818.67|12818.67|12818.53|12818.53|0
1639408710000|2021-12-13 15:18:30|12819.67|12819.67|12819.57|12819.57|12819.67|12819.67|12819.57|12819.57|0
1639408720000|2021-12-13 15:18:40|12819.22|12819.22|12817.77|12817.77|12819.22|12819.22|12817.77|12817.77|0
1639408730000|2021-12-13 15:18:50|12817.81|12817.81|12816.86|12816.86|12817.86|12817.86|12816.86|12816.86|0
1639408740000|2021-12-13 15:19:00|12815.85|12815.85|12815.85|12815.85|12815.85|12815.85|12815.85|12815.85|0
1639408750000|2021-12-13 15:19:10|12815.7|12815.7|12815.97|12815.97|12815.97|12815.97|12815.7|12815.7|0
1639408760000|2021-12-13 15:19:20|12816.13|12816.13|12815.94|12815.94|12816.29|12816.29|12815.94|12815.94|0
1639408770000|2021-12-13 15:19:30|12815.86|12815.86|12817.09|12817.09|12817.09|12817.09|12815.86|12815.86|0
1639408780000|2021-12-13 15:19:40|12818.09|12818.09|12818.09|12818.09|12818.09|12818.09|12818.09|12818.09|0
1639408790000|2021-12-13 15:19:50|12816.86|12816.86|12815.58|12815.58|12816.94|12816.94|12815.58|12815.58|0
1639408810000|2021-12-13 15:20:10|12815.99|12815.99|12816.08|12816.08|12816.08|12816.08|12815.99|12815.99|0
1639408820000|2021-12-13 15:20:20|12815.08|12815.08|12814.26|12814.26|12815.08|12815.08|12814.26|12814.26|0
1639408830000|2021-12-13 15:20:30|12814.39|12814.39|12814.39|12814.39|12814.39|12814.39|12814.39|12814.39|0
1639408840000|2021-12-13 15:20:40|12814.74|12814.74|12814.82|12814.82|12814.82|12814.82|12814.74|12814.74|0
1639408850000|2021-12-13 15:20:50|12815.09|12815.09|12815.09|12815.09|12815.09|12815.09|12815.09|12815.09|0
1639408860000|2021-12-13 15:21:00|12814.68|12814.68|12811.6|12811.6|12814.68|12814.68|12811.6|12811.6|0
1639408870000|2021-12-13 15:21:10|12810.37|12810.37|12812.62|12812.62|12812.98|12812.98|12810.37|12810.37|0
1639408880000|2021-12-13 15:21:20|12812.11|12812.11|12810.71|12810.71|12812.11|12812.11|12810.71|12810.71|0
1639408890000|2021-12-13 15:21:30|12810.69|12810.69|12810.6|12810.6|12810.69|12810.69|12810.6|12810.6|0
1639408900000|2021-12-13 15:21:40|12810.39|12810.39|12807.34|12807.34|12810.39|12810.39|12807.34|12807.34|0
1639408910000|2021-12-13 15:21:50|12807.61|12807.61|12805.29|12805.29|12807.61|12807.61|12805.29|12805.29|0
1639408920000|2021-12-13 15:22:00|12805.27|12805.27|12806.18|12806.18|12806.28|12806.28|12805.27|12805.27|0
1639408930000|2021-12-13 15:22:10|12806.1|12806.1|12806.51|12806.51|12806.51|12806.51|12806.1|12806.1|0
1639408940000|2021-12-13 15:22:20|12806.42|12806.42|12806.42|12806.42|12806.42|12806.42|12806.42|12806.42|0
1639408970000|2021-12-13 15:22:50|12806.15|12806.15|12804.93|12804.93|12806.38|12806.38|12804.93|12804.93|0
1639408980000|2021-12-13 15:23:00|12803.92|12803.92|12801.74|12801.74|12803.92|12803.92|12801.74|12801.74|0
1639408990000|2021-12-13 15:23:10|12801.59|12801.59|12800.41|12800.41|12801.59|12801.59|12800.41|12800.41|0
1639409000000|2021-12-13 15:23:20|12799.18|12799.18|12800.25|12800.25|12800.33|12800.33|12799.18|12799.18|0
1639409010000|2021-12-13 15:23:30|12798.24|12798.24|12798.24|12798.24|12798.24|12798.24|12798.24|12798.24|0
1639409020000|2021-12-13 15:23:40|12798.32|12798.32|12798.32|12798.32|12798.32|12798.32|12798.32|12798.32|0
1639409040000|2021-12-13 15:24:00|12798.15|12798.15|12797.33|12797.33|12798.15|12798.15|12797.33|12797.33|0
1639409050000|2021-12-13 15:24:10|12797.09|12797.09|12796.25|12796.25|12797.09|12797.09|12796.25|12796.25|0
1639409060000|2021-12-13 15:24:20|12795.84|12795.84|12795.84|12795.84|12795.84|12795.84|12795.84|12795.84|0
1639409070000|2021-12-13 15:24:30|12795.92|12795.92|12796.19|12796.19|12796.19|12796.19|12795.92|12795.92|0
1639409080000|2021-12-13 15:24:40|12795.18|12795.18|12797.06|12797.06|12797.19|12797.19|12795.18|12795.18|0
1639409090000|2021-12-13 15:24:50|12797.14|12797.14|12797.13|12797.13|12797.23|12797.23|12797.12|12797.12|0
1639409110000|2021-12-13 15:25:10|12798.14|12798.14|12800.4|12800.4|12800.4|12800.4|12798.14|12798.14|0
1639409120000|2021-12-13 15:25:20|12800.23|12800.23|12800.74|12800.74|12800.74|12800.74|12800.23|12800.23|0
1639409140000|2021-12-13 15:25:40|12800.82|12800.82|12798.89|12798.89|12800.9|12800.9|12798.89|12798.89|0
1639409150000|2021-12-13 15:25:50|12799.06|12799.06|12799.05|12799.05|12799.11|12799.11|12797.88|12797.88|0
1639409160000|2021-12-13 15:26:00|12798.89|12798.89|12798.88|12798.88|12799.29|12799.29|12798.88|12798.88|0
1639409170000|2021-12-13 15:26:10|12798.92|12798.92|12798.08|12798.08|12798.92|12798.92|12798.08|12798.08|0
1639409180000|2021-12-13 15:26:20|12796.07|12796.07|12795.09|12795.09|12796.07|12796.07|12794.84|12794.84|0
1639409190000|2021-12-13 15:26:30|12792.67|12792.67|12793.46|12793.46|12793.68|12793.68|12792.67|12792.67|0
1639409200000|2021-12-13 15:26:40|12793.05|12793.05|12789.68|12789.68|12793.05|12793.05|12789.68|12789.68|0
1639409210000|2021-12-13 15:26:50|12790.68|12790.68|12789.97|12789.97|12790.68|12790.68|12789.97|12789.97|0
1639409220000|2021-12-13 15:27:00|12789.76|12789.76|12789.59|12789.59|12789.76|12789.76|12789.59|12789.59|0
1639409230000|2021-12-13 15:27:10|12788.36|12788.36|12788.36|12788.36|12788.36|12788.36|12788.36|12788.36|0
1639409240000|2021-12-13 15:27:20|12787.95|12787.95|12785.41|12785.41|12787.95|12787.95|12785.41|12785.41|0
1639409250000|2021-12-13 15:27:30|12784.89|12784.89|12785.1|12785.1|12785.1|12785.1|12784.89|12784.89|0
1639409260000|2021-12-13 15:27:40|12784.76|12784.76|12784.76|12784.76|12784.76|12784.76|12784.76|12784.76|0
1639409270000|2021-12-13 15:27:50|12782.3|12782.3|12779.3|12779.3|12782.3|12782.3|12779.3|12779.3|0
1639409280000|2021-12-13 15:28:00|12778.29|12778.29|12775.18|12775.18|12778.29|12778.29|12775.16|12775.16|0
1639409290000|2021-12-13 15:28:10|12774.66|12774.66|12772.69|12772.69|12774.66|12774.66|12772.25|12772.25|0
1639409300000|2021-12-13 15:28:20|12772.62|12772.62|12770.82|12770.82|12772.62|12772.62|12770.82|12770.82|0
1639409310000|2021-12-13 15:28:30|12768.81|12768.81|12764.68|12764.68|12768.81|12768.81|12764.68|12764.68|0
1639409320000|2021-12-13 15:28:40|12765.04|12765.04|12764.44|12764.44|12765.04|12765.04|12764.29|12764.29|0
1639409330000|2021-12-13 15:28:50|12762.43|12762.43|12762.43|12762.43|12762.43|12762.43|12761.43|12761.43|0
1639409340000|2021-12-13 15:29:00|12763.66|12763.66|12763.76|12763.76|12765.03|12765.03|12763.66|12763.66|0
1639409350000|2021-12-13 15:29:10|12765.85|12765.85|12767.8|12767.8|12767.8|12767.8|12765.85|12765.85|0
1639409360000|2021-12-13 15:29:20|12766.8|12766.8|12766.7|12766.7|12766.8|12766.8|12766.7|12766.7|0
1639409380000|2021-12-13 15:29:40|12766.68|12766.68|12766.68|12766.68|12766.68|12766.68|12766.68|12766.68|0
1639409390000|2021-12-13 15:29:50|12766.83|12766.83|12766.57|12766.57|12766.98|12766.98|12765.59|12765.59|0
1639409400000|2021-12-13 15:30:00|12766.4|12766.4|12762.15|12762.15|12766.4|12766.4|12762.15|12762.15|0
1639409410000|2021-12-13 15:30:10|12762.37|12762.37|12759.73|12759.73|12762.37|12762.37|12759.32|12759.32|0
1639409420000|2021-12-13 15:30:20|12760.14|12760.14|12759.99|12759.99|12760.14|12760.14|12759.99|12759.99|0
1639409430000|2021-12-13 15:30:30|12760.15|12760.15|12760.37|12760.37|12760.37|12760.37|12760.15|12760.15|0
1639409440000|2021-12-13 15:30:40|12760.39|12760.39|12759.41|12759.41|12760.42|12760.42|12759.41|12759.41|0
1639409450000|2021-12-13 15:30:50|12759.36|12759.36|12759.36|12759.36|12759.36|12759.36|12759.36|12759.36|0
1639409460000|2021-12-13 15:31:00|12759.19|12759.19|12759.19|12759.19|12759.19|12759.19|12759.19|12759.19|0
1639409470000|2021-12-13 15:31:10|12759.27|12759.27|12759.07|12759.07|12759.27|12759.27|12759.07|12759.07|0
1639409480000|2021-12-13 15:31:20|12758.71|12758.71|12758.36|12758.36|12758.71|12758.71|12758.36|12758.36|0
1639409490000|2021-12-13 15:31:30|12757.65|12757.65|12755.1|12755.1|12757.65|12757.65|12755.1|12755.1|0
1639409500000|2021-12-13 15:31:40|12754.57|12754.57|12754.71|12754.71|12754.93|12754.93|12754.57|12754.57|0
1639409510000|2021-12-13 15:31:50|12755.71|12755.71|12758.08|12758.08|12758.08|12758.08|12755.71|12755.71|0
1639409520000|2021-12-13 15:32:00|12758.44|12758.44|12757.2|12757.2|12758.44|12758.44|12757.2|12757.2|0
1639409530000|2021-12-13 15:32:10|12756.2|12756.2|12756.2|12756.2|12756.2|12756.2|12756.2|12756.2|0
1639409570000|2021-12-13 15:32:50|12755.98|12755.98|12756.39|12756.39|12756.39|12756.39|12755.98|12755.98|0
1639409580000|2021-12-13 15:33:00|12756.15|12756.15|12754.14|12754.14|12756.15|12756.15|12754.14|12754.14|0
1639409590000|2021-12-13 15:33:10|12752.91|12752.91|12752.91|12752.91|12752.91|12752.91|12752.91|12752.91|0
1639409600000|2021-12-13 15:33:20|12753.08|12753.08|12753.08|12753.08|12753.08|12753.08|12753.08|12753.08|0
1639409620000|2021-12-13 15:33:40|12751.85|12751.85|12752.26|12752.26|12752.26|12752.26|12751.85|12751.85|0
1639409630000|2021-12-13 15:33:50|12752.58|12752.58|12752.58|12752.58|12752.58|12752.58|12752.42|12752.42|0
1639409660000|2021-12-13 15:34:20|12751.57|12751.57|12750.4|12750.4|12751.57|12751.57|12750.4|12750.4|0
1639409670000|2021-12-13 15:34:30|12750.04|12750.04|12749.87|12749.87|12750.21|12750.21|12749.87|12749.87|0
1639409680000|2021-12-13 15:34:40|12748.86|12748.86|12748.78|12748.78|12748.86|12748.86|12748.78|12748.78|0
1639409690000|2021-12-13 15:34:50|12748.84|12748.84|12748.84|12748.84|12748.94|12748.94|12748.84|12748.84|0
1639409700000|2021-12-13 15:35:00|12749.05|12749.05|12749.49|12749.49|12749.49|12749.49|12749.05|12749.05|0
1639409710000|2021-12-13 15:35:10|12749.32|12749.32|12750.41|12750.41|12750.49|12750.49|12749.32|12749.32|0
1639409720000|2021-12-13 15:35:20|12750.62|12750.62|12751.22|12751.22|12751.22|12751.22|12750.22|12750.22|0
1639409730000|2021-12-13 15:35:30|12751.44|12751.44|12750.43|12750.43|12751.44|12751.44|12750.43|12750.43|0
1639409740000|2021-12-13 15:35:40|12750.62|12750.62|12750.56|12750.56|12750.78|12750.78|12750.56|12750.56|0
1639409760000|2021-12-13 15:36:00|12749.56|12749.56|12749.48|12749.48|12750.08|12750.08|12749.48|12749.48|0
1639409770000|2021-12-13 15:36:10|12749.6|12749.6|12749.95|12749.95|12749.95|12749.95|12749.6|12749.6|0
1639409780000|2021-12-13 15:36:20|12750.96|12750.96|12749.95|12749.95|12750.96|12750.96|12749.95|12749.95|0
1639409790000|2021-12-13 15:36:30|12750.96|12750.96|12749.95|12749.95|12750.96|12750.96|12749.95|12749.95|0
1639409800000|2021-12-13 15:36:40|12749.75|12749.75|12750.03|12750.03|12750.03|12750.03|12749.75|12749.75|0
1639409830000|2021-12-13 15:37:10|12750.2|12750.2|12750.31|12750.31|12750.53|12750.53|12750.2|12750.2|0
1639409840000|2021-12-13 15:37:20|12750.6|12750.6|12750.99|12750.99|12751.13|12751.13|12750.6|12750.6|0
1639409850000|2021-12-13 15:37:30|12751.01|12751.01|12752.24|12752.24|12752.24|12752.24|12751.01|12751.01|0
1639409870000|2021-12-13 15:37:50|12751.88|12751.88|12752.1|12752.1|12752.1|12752.1|12751.88|12751.88|0
1639409890000|2021-12-13 15:38:10|12754.56|12754.56|12754.31|12754.31|12754.58|12754.58|12754.31|12754.31|0
1639409900000|2021-12-13 15:38:20|12753.95|12753.95|12754.13|12754.13|12754.13|12754.13|12753.95|12753.95|0
1639409910000|2021-12-13 15:38:30|12754.28|12754.28|12752.27|12752.27|12754.28|12754.28|12752.27|12752.27|0
1639409930000|2021-12-13 15:38:50|12752.49|12752.49|12752.76|12752.76|12752.8|12752.8|12752.49|12752.49|0
1639409940000|2021-12-13 15:39:00|12753.77|12753.77|12753.77|12753.77|12753.77|12753.77|12753.77|12753.77|0
1639409950000|2021-12-13 15:39:10|12753.61|12753.61|12752.97|12752.97|12753.61|12753.61|12752.97|12752.97|0
1639409960000|2021-12-13 15:39:20|12753.13|12753.13|12753.21|12753.21|12753.21|12753.21|12753.13|12753.13|0
1639409970000|2021-12-13 15:39:30|12753.29|12753.29|12753.29|12753.29|12753.29|12753.29|12753.29|12753.29|0
1639409980000|2021-12-13 15:39:40|12753.42|12753.42|12753.42|12753.42|12753.42|12753.42|12753.42|12753.42|0
1639409990000|2021-12-13 15:39:50|12753.25|12753.25|12755.26|12755.26|12755.26|12755.26|12753.25|12753.25|0
1639410000000|2021-12-13 15:40:00|12755.47|12755.47|12755.47|12755.47|12755.47|12755.47|12755.47|12755.47|0
1639410010000|2021-12-13 15:40:10|12755.55|12755.55|12755.55|12755.55|12755.55|12755.55|12755.55|12755.55|0
1639410030000|2021-12-13 15:40:30|12755.99|12755.99|12755.99|12755.99|12755.99|12755.99|12755.99|12755.99|0
1639410040000|2021-12-13 15:40:40|12756.14|12756.14|12754.43|12754.43|12756.14|12756.14|12754.43|12754.43|0
1639410050000|2021-12-13 15:40:50|12755.66|12755.66|12754.65|12754.65|12755.66|12755.66|12754.65|12754.65|0
1639410060000|2021-12-13 15:41:00|12755.66|12755.66|12755.88|12755.88|12755.88|12755.88|12755.66|12755.66|0
1639410070000|2021-12-13 15:41:10|12755.52|12755.52|12755.52|12755.52|12755.52|12755.52|12755.52|12755.52|0
1639410090000|2021-12-13 15:41:30|12755.28|12755.28|12755.28|12755.28|12755.28|12755.28|12755.28|12755.28|0
1639410110000|2021-12-13 15:41:50|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|0
1639410120000|2021-12-13 15:42:00|12756.05|12756.05|12754.87|12754.87|12756.05|12756.05|12754.87|12754.87|0
1639410150000|2021-12-13 15:42:30|12755.03|12755.03|12753.24|12753.24|12755.03|12755.03|12753.02|12753.02|0
1639410170000|2021-12-13 15:42:50|12752|12752|12751.26|12751.26|12753.24|12753.24|12751.26|12751.26|0
1639410180000|2021-12-13 15:43:00|12751.37|12751.37|12751.39|12751.39|12751.39|12751.39|12751.37|12751.37|0
1639410190000|2021-12-13 15:43:10|12751.48|12751.48|12751.41|12751.41|12751.57|12751.57|12751.41|12751.41|0
1639410200000|2021-12-13 15:43:20|12751.43|12751.43|12751.24|12751.24|12752.24|12752.24|12751.24|12751.24|0
1639410220000|2021-12-13 15:43:40|12751.22|12751.22|12751.22|12751.22|12751.22|12751.22|12751.22|12751.22|0
1639410230000|2021-12-13 15:43:50|12751.06|12751.06|12750.9|12750.9|12751.06|12751.06|12750.9|12750.9|0
1639410240000|2021-12-13 15:44:00|12752.13|12752.13|12752.03|12752.03|12752.13|12752.13|12751.95|12751.95|0
1639410260000|2021-12-13 15:44:20|12755.05|12755.05|12755.36|12755.36|12755.36|12755.36|12754.04|12754.04|0
1639410270000|2021-12-13 15:44:30|12755.26|12755.26|12755.26|12755.26|12755.26|12755.26|12755.26|12755.26|0
1639410280000|2021-12-13 15:44:40|12755.52|12755.52|12760.33|12760.33|12760.33|12760.33|12755.47|12755.47|0
1639410290000|2021-12-13 15:44:50|12760.68|12760.68|12760.76|12760.76|12760.76|12760.76|12760.44|12760.44|0
1639410300000|2021-12-13 15:45:00|12761.76|12761.76|12766.18|12766.18|12766.18|12766.18|12761.76|12761.76|0
1639410310000|2021-12-13 15:45:10|12766.38|12766.38|12766.55|12766.55|12766.55|12766.55|12766.38|12766.38|0
1639410320000|2021-12-13 15:45:20|12766.74|12766.74|12766.74|12766.74|12767.01|12767.01|12766.74|12766.74|0
1639410330000|2021-12-13 15:45:30|12767.45|12767.45|12765.74|12765.74|12767.45|12767.45|12765.74|12765.74|0
1639410340000|2021-12-13 15:45:40|12765.39|12765.39|12765.28|12765.28|12765.39|12765.39|12765.28|12765.28|0
1639410350000|2021-12-13 15:45:50|12765.36|12765.36|12765.36|12765.36|12765.36|12765.36|12765.36|12765.36|0
1639410360000|2021-12-13 15:46:00|12766.94|12766.94|12768.17|12768.17|12768.17|12768.17|12766.94|12766.94|0
1639410370000|2021-12-13 15:46:10|12767.73|12767.73|12767.14|12767.14|12767.73|12767.73|12767.14|12767.14|0
1639410380000|2021-12-13 15:46:20|12766.97|12766.97|12767.14|12767.14|12767.14|12767.14|12766.97|12766.97|0
1639410390000|2021-12-13 15:46:30|12767.06|12767.06|12767.06|12767.06|12767.06|12767.06|12767.06|12767.06|0
1639410400000|2021-12-13 15:46:40|12767.14|12767.14|12767.14|12767.14|12767.14|12767.14|12767.14|12767.14|0
1639410410000|2021-12-13 15:46:50|12767.55|12767.55|12767.96|12767.96|12767.96|12767.96|12767.55|12767.55|0
1639410430000|2021-12-13 15:47:10|12768.47|12768.47|12769.48|12769.48|12769.48|12769.48|12768.47|12768.47|0
1639410440000|2021-12-13 15:47:20|12768.47|12768.47|12767.47|12767.47|12768.47|12768.47|12767.47|12767.47|0
1639410450000|2021-12-13 15:47:30|12767.58|12767.58|12767.88|12767.88|12767.88|12767.88|12767.58|12767.58|0
1639410460000|2021-12-13 15:47:40|12767.8|12767.8|12767.68|12767.68|12767.8|12767.8|12767.68|12767.68|0
1639410470000|2021-12-13 15:47:50|12767.84|12767.84|12767.68|12767.68|12767.84|12767.84|12767.68|12767.68|0
1639410480000|2021-12-13 15:48:00|12768.39|12768.39|12771.3|12771.3|12771.3|12771.3|12768.39|12768.39|0
1639410490000|2021-12-13 15:48:10|12770.29|12770.29|12770.25|12770.25|12770.29|12770.29|12770.08|12770.08|0
1639410500000|2021-12-13 15:48:20|12770.51|12770.51|12770.51|12770.51|12770.51|12770.51|12770.51|12770.51|0
1639410510000|2021-12-13 15:48:30|12771.74|12771.74|12771.89|12771.89|12771.89|12771.89|12771.74|12771.74|0
1639410520000|2021-12-13 15:48:40|12771.65|12771.65|12771.89|12771.89|12771.89|12771.89|12771.65|12771.65|0
1639410550000|2021-12-13 15:49:10|12771.98|12771.98|12771.98|12771.98|12771.98|12771.98|12771.98|12771.98|0
1639410560000|2021-12-13 15:49:20|12773.21|12773.21|12773.21|12773.21|12773.21|12773.21|12773.21|12773.21|0
1639410570000|2021-12-13 15:49:30|12773.4|12773.4|12773.16|12773.16|12773.4|12773.4|12773.16|12773.16|0
1639410580000|2021-12-13 15:49:40|12773.3|12773.3|12771.65|12771.65|12773.3|12773.3|12771.65|12771.65|0
1639410590000|2021-12-13 15:49:50|12770.65|12770.65|12769.4|12769.4|12770.65|12770.65|12769.4|12769.4|0
1639410610000|2021-12-13 15:50:10|12769.44|12769.44|12772.53|12772.53|12772.53|12772.53|12769.44|12769.44|0
1639410620000|2021-12-13 15:50:20|12773.05|12773.05|12774.8|12774.8|12774.8|12774.8|12773.05|12773.05|0
1639410630000|2021-12-13 15:50:30|12773.57|12773.57|12773.57|12773.57|12773.57|12773.57|12773.57|12773.57|0
1639410640000|2021-12-13 15:50:40|12773.78|12773.78|12773.78|12773.78|12773.78|12773.78|12773.78|12773.78|0
1639410650000|2021-12-13 15:50:50|12774.79|12774.79|12777.24|12777.24|12777.24|12777.24|12774.79|12774.79|0
1639410660000|2021-12-13 15:51:00|12777.65|12777.65|12778.82|12778.82|12778.82|12778.82|12777.65|12777.65|0
1639410670000|2021-12-13 15:51:10|12777.81|12777.81|12777.81|12777.81|12777.81|12777.81|12777.81|12777.81|0
1639410680000|2021-12-13 15:51:20|12778.05|12778.05|12778.05|12778.05|12778.05|12778.05|12778.05|12778.05|0
1639410690000|2021-12-13 15:51:30|12778.27|12778.27|12780.23|12780.23|12780.55|12780.55|12778.13|12778.13|0
1639410700000|2021-12-13 15:51:40|12780.08|12780.08|12780.21|12780.21|12780.21|12780.21|12780.08|12780.08|0
1639410710000|2021-12-13 15:51:50|12779.97|12779.97|12780.21|12780.21|12780.21|12780.21|12779.97|12779.97|0
1639410720000|2021-12-13 15:52:00|12781.57|12781.57|12781.22|12781.22|12781.57|12781.57|12781.22|12781.22|0
1639410730000|2021-12-13 15:52:10|12782.45|12782.45|12782.86|12782.86|12782.86|12782.86|12782.45|12782.45|0
1639410740000|2021-12-13 15:52:20|12782.7|12782.7|12782.7|12782.7|12782.7|12782.7|12782.7|12782.7|0
1639410750000|2021-12-13 15:52:30|12782.96|12782.96|12782.96|12782.96|12782.96|12782.96|12782.96|12782.96|0
1639410760000|2021-12-13 15:52:40|12783.97|12783.97|12784.97|12784.97|12784.97|12784.97|12783.97|12783.97|0
1639410780000|2021-12-13 15:53:00|12785.24|12785.24|12785.02|12785.02|12785.24|12785.24|12785.02|12785.02|0
1639410790000|2021-12-13 15:53:10|12783.79|12783.79|12783.79|12783.79|12783.79|12783.79|12783.79|12783.79|0
1639410800000|2021-12-13 15:53:20|12783.87|12783.87|12784.06|12784.06|12784.06|12784.06|12783.87|12783.87|0
1639410820000|2021-12-13 15:53:40|12784.3|12784.3|12784.3|12784.3|12784.3|12784.3|12784.3|12784.3|0
1639410840000|2021-12-13 15:54:00|12784.17|12784.17|12785.77|12785.77|12785.77|12785.77|12784.17|12784.17|0
1639410850000|2021-12-13 15:54:10|12784.54|12784.54|12783.32|12783.32|12784.54|12784.54|12783.32|12783.32|0
1639410860000|2021-12-13 15:54:20|12782.79|12782.79|12782.59|12782.59|12782.84|12782.84|12782.59|12782.59|0
1639410870000|2021-12-13 15:54:30|12781.35|12781.35|12781.14|12781.14|12781.35|12781.35|12781.14|12781.14|0
1639410890000|2021-12-13 15:54:50|12780.92|12780.92|12780.92|12780.92|12780.92|12780.92|12780.92|12780.92|0
1639410910000|2021-12-13 15:55:10|12781.2|12781.2|12781.2|12781.2|12781.2|12781.2|12781.2|12781.2|0
1639410920000|2021-12-13 15:55:20|12781.14|12781.14|12780.79|12780.79|12781.14|12781.14|12780.79|12780.79|0
1639410930000|2021-12-13 15:55:30|12780.57|12780.57|12780.57|12780.57|12780.57|12780.57|12780.57|12780.57|0
1639410960000|2021-12-13 15:56:00|12780.63|12780.63|12780.63|12780.63|12780.63|12780.63|12780.63|12780.63|0
1639410970000|2021-12-13 15:56:10|12780.98|12780.98|12779.98|12779.98|12780.98|12780.98|12779.98|12779.98|0
1639411000000|2021-12-13 15:56:40|12780.98|12780.98|12782.22|12782.22|12782.22|12782.22|12780.98|12780.98|0
1639411010000|2021-12-13 15:56:50|12782.57|12782.57|12783.58|12783.58|12783.58|12783.58|12782.57|12782.57|0
1639411020000|2021-12-13 15:57:00|12783.34|12783.34|12783.34|12783.34|12783.34|12783.34|12783.34|12783.34|0
1639411030000|2021-12-13 15:57:10|12782.33|12782.33|12782.33|12782.33|12782.33|12782.33|12782.33|12782.33|0
1639411040000|2021-12-13 15:57:20|12781.32|12781.32|12781.32|12781.32|12781.32|12781.32|12781.32|12781.32|0
1639411050000|2021-12-13 15:57:30|12781.01|12781.01|12781.09|12781.09|12781.09|12781.09|12780.93|12780.93|0
1639411060000|2021-12-13 15:57:40|12780.08|12780.08|12780.08|12780.08|12780.08|12780.08|12780.08|12780.08|0
1639411070000|2021-12-13 15:57:50|12779.57|12779.57|12779.57|12779.57|12779.57|12779.57|12779.57|12779.57|0
1639411080000|2021-12-13 15:58:00|12779.52|12779.52|12779.65|12779.65|12780.53|12780.53|12779.52|12779.52|0
1639411090000|2021-12-13 15:58:10|12779.99|12779.99|12779.56|12779.56|12779.99|12779.99|12779.35|12779.35|0
1639411100000|2021-12-13 15:58:20|12779.36|12779.36|12779.21|12779.21|12779.36|12779.36|12779.21|12779.21|0
1639411120000|2021-12-13 15:58:40|12779.35|12779.35|12780.64|12780.64|12780.64|12780.64|12779.35|12779.35|0
1639411130000|2021-12-13 15:58:50|12780.42|12780.42|12780.44|12780.44|12780.59|12780.59|12780.42|12780.42|0
1639411140000|2021-12-13 15:59:00|12780.22|12780.22|12779.84|12779.84|12780.22|12780.22|12779.84|12779.84|0
1639411150000|2021-12-13 15:59:10|12780.05|12780.05|12780.05|12780.05|12780.05|12780.05|12780.05|12780.05|0
1639411160000|2021-12-13 15:59:20|12782.07|12782.07|12781.11|12781.11|12782.07|12782.07|12781.06|12781.06|0
1639411170000|2021-12-13 15:59:30|12782.12|12782.12|12782.12|12782.12|12782.12|12782.12|12782.12|12782.12|0
1639411180000|2021-12-13 15:59:40|12782.04|12782.04|12781.88|12781.88|12782.04|12782.04|12781.88|12781.88|0
1639411190000|2021-12-13 15:59:50|12781.76|12781.76|12778.94|12778.94|12781.76|12781.76|12778.94|12778.94|0
1639411200000|2021-12-13 16:00:00|12777.94|12777.94|12777.29|12777.29|12777.94|12777.94|12777.29|12777.29|0
1639411230000|2021-12-13 16:00:30|12777.03|12777.03|12777.58|12777.58|12777.58|12777.58|12777.03|12777.03|0
1639411240000|2021-12-13 16:00:40|12776.58|12776.58|12776.58|12776.58|12776.58|12776.58|12776.58|12776.58|0
1639411250000|2021-12-13 16:00:50|12775.34|12775.34|12774.17|12774.17|12775.34|12775.34|12774.17|12774.17|0
1639411260000|2021-12-13 16:01:00|12774.01|12774.01|12769.84|12769.84|12774.01|12774.01|12769.84|12769.84|0
1639411270000|2021-12-13 16:01:10|12770.25|12770.25|12770.41|12770.41|12770.41|12770.41|12770.25|12770.25|0
1639411290000|2021-12-13 16:01:30|12770.49|12770.49|12771.79|12771.79|12771.79|12771.79|12770.49|12770.49|0
1639411300000|2021-12-13 16:01:40|12771.58|12771.58|12771.58|12771.58|12771.58|12771.58|12771.58|12771.58|0
1639411320000|2021-12-13 16:02:00|12771.81|12771.81|12771.81|12771.81|12771.81|12771.81|12771.81|12771.81|0
1639411330000|2021-12-13 16:02:10|12772.03|12772.03|12772.03|12772.03|12772.03|12772.03|12772.03|12772.03|0
1639411340000|2021-12-13 16:02:20|12772.18|12772.18|12771.12|12771.12|12772.18|12772.18|12771.12|12771.12|0
1639411350000|2021-12-13 16:02:30|12769.48|12769.48|12770.57|12770.57|12770.79|12770.79|12769.48|12769.48|0
1639411360000|2021-12-13 16:02:40|12771.58|12771.58|12771.58|12771.58|12771.58|12771.58|12771.58|12771.58|0
1639411370000|2021-12-13 16:02:50|12771.41|12771.41|12770.18|12770.18|12771.41|12771.41|12770.18|12770.18|0
1639411380000|2021-12-13 16:03:00|12770.2|12770.2|12771.21|12771.21|12771.21|12771.21|12770.2|12770.2|0
1639411410000|2021-12-13 16:03:30|12769.98|12769.98|12768.86|12768.86|12769.98|12769.98|12768.81|12768.81|0
1639411420000|2021-12-13 16:03:40|12768.52|12768.52|12767.29|12767.29|12768.52|12768.52|12767.29|12767.29|0
1639411440000|2021-12-13 16:04:00|12767.53|12767.53|12766.8|12766.8|12767.53|12767.53|12766.8|12766.8|0
1639411450000|2021-12-13 16:04:10|12766.64|12766.64|12766.49|12766.49|12766.64|12766.64|12766.49|12766.49|0
1639411460000|2021-12-13 16:04:20|12766.33|12766.33|12766.33|12766.33|12766.33|12766.33|12766.33|12766.33|0
1639411470000|2021-12-13 16:04:30|12765.98|12765.98|12764.4|12764.4|12766.11|12766.11|12764.4|12764.4|0
1639411480000|2021-12-13 16:04:40|12764.14|12764.14|12764.3|12764.3|12764.3|12764.3|12764.14|12764.14|0
1639411490000|2021-12-13 16:04:50|12763.06|12763.06|12763.06|12763.06|12763.06|12763.06|12763.06|12763.06|0
1639411500000|2021-12-13 16:05:00|12762.06|12762.06|12763.12|12763.12|12763.12|12763.12|12762.06|12762.06|0
1639411510000|2021-12-13 16:05:10|12764.35|12764.35|12764.16|12764.16|12764.35|12764.35|12764.08|12764.08|0
1639411520000|2021-12-13 16:05:20|12763.15|12763.15|12759.74|12759.74|12763.15|12763.15|12759.74|12759.74|0
1639411530000|2021-12-13 16:05:30|12760.74|12760.74|12759.66|12759.66|12760.74|12760.74|12759.66|12759.66|0
1639411540000|2021-12-13 16:05:40|12759.44|12759.44|12758.5|12758.5|12759.44|12759.44|12758.5|12758.5|0
1639411560000|2021-12-13 16:06:00|12759.01|12759.01|12761.25|12761.25|12761.25|12761.25|12759.01|12759.01|0
1639411570000|2021-12-13 16:06:10|12761.41|12761.41|12761.58|12761.58|12761.58|12761.58|12761.36|12761.36|0
1639411600000|2021-12-13 16:06:40|12761.34|12761.34|12761.34|12761.34|12761.34|12761.34|12761.34|12761.34|0
1639411610000|2021-12-13 16:06:50|12761.69|12761.69|12766.7|12766.7|12766.7|12766.7|12761.69|12761.69|0
1639411620000|2021-12-13 16:07:00|12767.71|12767.71|12768.89|12768.89|12769.89|12769.89|12767.71|12767.71|0
1639411630000|2021-12-13 16:07:10|12768.81|12768.81|12768.81|12768.81|12768.81|12768.81|12768.81|12768.81|0
1639411640000|2021-12-13 16:07:20|12769.81|12769.81|12769.81|12769.81|12769.81|12769.81|12769.81|12769.81|0
1639411650000|2021-12-13 16:07:30|12769.71|12769.71|12769.22|12769.22|12770.23|12770.23|12769.22|12769.22|0
1639411660000|2021-12-13 16:07:40|12769.33|12769.33|12769.33|12769.33|12769.33|12769.33|12769.33|12769.33|0
1639411680000|2021-12-13 16:08:00|12769.54|12769.54|12769.02|12769.02|12769.54|12769.54|12769.02|12769.02|0
1639411690000|2021-12-13 16:08:10|12770.02|12770.02|12769.71|12769.71|12770.02|12770.02|12769.71|12769.71|0
1639411700000|2021-12-13 16:08:20|12769.47|12769.47|12769.31|12769.31|12769.47|12769.47|12769.31|12769.31|0
1639411720000|2021-12-13 16:08:40|12769.47|12769.47|12769.12|12769.12|12769.47|12769.47|12769.12|12769.12|0
1639411730000|2021-12-13 16:08:50|12769.47|12769.47|12769.42|12769.42|12769.47|12769.47|12768.06|12768.06|0
1639411740000|2021-12-13 16:09:00|12769.77|12769.77|12769.9|12769.9|12769.9|12769.9|12769.77|12769.77|0
1639411760000|2021-12-13 16:09:20|12770.01|12770.01|12770.01|12770.01|12770.01|12770.01|12770.01|12770.01|0
1639411780000|2021-12-13 16:09:40|12770.08|12770.08|12770.16|12770.16|12770.16|12770.16|12769.92|12769.92|0
1639411790000|2021-12-13 16:09:50|12770.33|12770.33|12770.2|12770.2|12770.33|12770.33|12770.2|12770.2|0
1639411800000|2021-12-13 16:10:00|12769.99|12769.99|12768.98|12768.98|12769.99|12769.99|12768.98|12768.98|0
1639411810000|2021-12-13 16:10:10|12768.82|12768.82|12769.76|12769.76|12769.76|12769.76|12768.82|12768.82|0
1639411840000|2021-12-13 16:10:40|12769.92|12769.92|12769.92|12769.92|12769.92|12769.92|12769.92|12769.92|0
1639411850000|2021-12-13 16:10:50|12770.02|12770.02|12769.96|12769.96|12770.18|12770.18|12769.96|12769.96|0
1639411860000|2021-12-13 16:11:00|12767.95|12767.95|12768.03|12768.03|12768.03|12768.03|12767.79|12767.79|0
1639411870000|2021-12-13 16:11:10|12768.05|12768.05|12767.59|12767.59|12768.05|12768.05|12767.59|12767.59|0
1639411880000|2021-12-13 16:11:20|12767.76|12767.76|12768.94|12768.94|12768.94|12768.94|12767.76|12767.76|0
1639411890000|2021-12-13 16:11:30|12769.1|12769.1|12768.53|12768.53|12769.1|12769.1|12768.53|12768.53|0
1639411900000|2021-12-13 16:11:40|12768.42|12768.42|12768.42|12768.42|12768.42|12768.42|12768.42|12768.42|0
1639411910000|2021-12-13 16:11:50|12768.15|12768.15|12768.15|12768.15|12768.15|12768.15|12768.15|12768.15|0
1639411920000|2021-12-13 16:12:00|12767.95|12767.95|12764.38|12764.38|12767.95|12767.95|12764.38|12764.38|0
1639411930000|2021-12-13 16:12:10|12763.86|12763.86|12763.04|12763.04|12763.86|12763.86|12763.04|12763.04|0
1639411940000|2021-12-13 16:12:20|12762.95|12762.95|12762.13|12762.13|12762.95|12762.95|12762.13|12762.13|0
1639411950000|2021-12-13 16:12:30|12761.92|12761.92|12761.92|12761.92|12761.92|12761.92|12761.92|12761.92|0
1639411970000|2021-12-13 16:12:50|12761.68|12761.68|12761.68|12761.68|12761.68|12761.68|12761.68|12761.68|0
1639411980000|2021-12-13 16:13:00|12761.51|12761.51|12760.53|12760.53|12761.51|12761.51|12759.28|12759.28|0
1639411990000|2021-12-13 16:13:10|12760.32|12760.32|12759.31|12759.31|12760.32|12760.32|12759.31|12759.31|0
1639412000000|2021-12-13 16:13:20|12758.96|12758.96|12757.73|12757.73|12758.96|12758.96|12757.73|12757.73|0
1639412020000|2021-12-13 16:13:40|12757.8|12757.8|12759.22|12759.22|12759.22|12759.22|12757.8|12757.8|0
1639412030000|2021-12-13 16:13:50|12759.07|12759.07|12759.26|12759.26|12759.26|12759.26|12759.07|12759.07|0
1639412040000|2021-12-13 16:14:00|12759.35|12759.35|12759.71|12759.71|12759.73|12759.73|12759.35|12759.35|0
1639412060000|2021-12-13 16:14:20|12759.66|12759.66|12757.8|12757.8|12759.66|12759.66|12757.65|12757.65|0
1639412070000|2021-12-13 16:14:30|12757.92|12757.92|12757.36|12757.36|12757.92|12757.92|12757.36|12757.36|0
1639412080000|2021-12-13 16:14:40|12757.14|12757.14|12753.86|12753.86|12757.14|12757.14|12753.53|12753.53|0
1639412090000|2021-12-13 16:14:50|12753.52|12753.52|12752.91|12752.91|12753.52|12753.52|12752.91|12752.91|0
1639412100000|2021-12-13 16:15:00|12752.74|12752.74|12754.16|12754.16|12754.16|12754.16|12752.74|12752.74|0
1639412110000|2021-12-13 16:15:10|12753.99|12753.99|12753.09|12753.09|12753.99|12753.99|12753.09|12753.09|0
1639412120000|2021-12-13 16:15:20|12754.32|12754.32|12755.25|12755.25|12755.25|12755.25|12754.32|12754.32|0
1639412130000|2021-12-13 16:15:30|12756.25|12756.25|12757.67|12757.67|12757.67|12757.67|12756.25|12756.25|0
1639412140000|2021-12-13 16:15:40|12757.89|12757.89|12757.67|12757.67|12757.89|12757.89|12757.67|12757.67|0
1639412150000|2021-12-13 16:15:50|12757.51|12757.51|12756.89|12756.89|12757.51|12757.51|12756.89|12756.89|0
1639412160000|2021-12-13 16:16:00|12758.12|12758.12|12758.12|12758.12|12758.12|12758.12|12758.12|12758.12|0
1639412170000|2021-12-13 16:16:10|12757.78|12757.78|12760.97|12760.97|12760.97|12760.97|12757.78|12757.78|0
1639412180000|2021-12-13 16:16:20|12758.95|12758.95|12758.91|12758.91|12758.95|12758.95|12758.74|12758.74|0
1639412210000|2021-12-13 16:16:50|12759.03|12759.03|12759.18|12759.18|12759.18|12759.18|12759.03|12759.03|0
1639412230000|2021-12-13 16:17:10|12757.95|12757.95|12758.03|12758.03|12758.03|12758.03|12757.95|12757.95|0
1639412240000|2021-12-13 16:17:20|12759.03|12759.03|12759.03|12759.03|12759.03|12759.03|12759.03|12759.03|0
1639412250000|2021-12-13 16:17:30|12758.88|12758.88|12758.88|12758.88|12758.88|12758.88|12758.88|12758.88|0
1639412260000|2021-12-13 16:17:40|12758.66|12758.66|12757.53|12757.53|12758.88|12758.88|12757.53|12757.53|0
1639412290000|2021-12-13 16:18:10|12757.44|12757.44|12757.31|12757.31|12757.44|12757.44|12757.31|12757.31|0
1639412300000|2021-12-13 16:18:20|12757.26|12757.26|12755.54|12755.54|12757.26|12757.26|12755.19|12755.19|0
1639412310000|2021-12-13 16:18:30|12755.67|12755.67|12755.12|12755.12|12755.83|12755.83|12755.12|12755.12|0
1639412320000|2021-12-13 16:18:40|12755.07|12755.07|12756.3|12756.3|12757.53|12757.53|12755.07|12755.07|0
1639412330000|2021-12-13 16:18:50|12756.14|12756.14|12756.14|12756.14|12756.14|12756.14|12756.14|12756.14|0
1639412350000|2021-12-13 16:19:10|12755.99|12755.99|12755.76|12755.76|12755.99|12755.99|12755.76|12755.76|0
1639412360000|2021-12-13 16:19:20|12755.6|12755.6|12755.9|12755.9|12755.9|12755.9|12755.6|12755.6|0
1639412370000|2021-12-13 16:19:30|12754.67|12754.67|12754.67|12754.67|12754.67|12754.67|12754.67|12754.67|0
1639412380000|2021-12-13 16:19:40|12753.66|12753.66|12754.14|12754.14|12754.14|12754.14|12753.66|12753.66|0
1639412390000|2021-12-13 16:19:50|12753.94|12753.94|12754.73|12754.73|12754.89|12754.89|12753.77|12753.77|0
1639412410000|2021-12-13 16:20:10|12754.63|12754.63|12754.42|12754.42|12754.63|12754.63|12754.42|12754.42|0
1639412420000|2021-12-13 16:20:20|12753.9|12753.9|12753.37|12753.37|12753.9|12753.9|12752.9|12752.9|0
1639412430000|2021-12-13 16:20:30|12753.01|12753.01|12752.76|12752.76|12753.01|12753.01|12752.76|12752.76|0
1639412440000|2021-12-13 16:20:40|12752.6|12752.6|12750.45|12750.45|12752.68|12752.68|12750.45|12750.45|0
1639412450000|2021-12-13 16:20:50|12751.45|12751.45|12751.35|12751.35|12752.68|12752.68|12751.35|12751.35|0
1639412460000|2021-12-13 16:21:00|12751.19|12751.19|12751.27|12751.27|12751.27|12751.27|12751.19|12751.19|0
1639412470000|2021-12-13 16:21:10|12751.15|12751.15|12751.2|12751.2|12751.92|12751.92|12751.15|12751.15|0
1639412480000|2021-12-13 16:21:20|12751.09|12751.09|12751.09|12751.09|12751.09|12751.09|12751.09|12751.09|0
1639412490000|2021-12-13 16:21:30|12751.44|12751.44|12751.61|12751.61|12751.61|12751.61|12751.44|12751.44|0
1639412500000|2021-12-13 16:21:40|12751.26|12751.26|12752.02|12752.02|12752.02|12752.02|12751.26|12751.26|0
1639412510000|2021-12-13 16:21:50|12751.75|12751.75|12752.21|12752.21|12752.21|12752.21|12751.75|12751.75|0
1639412520000|2021-12-13 16:22:00|12751.9|12751.9|12753.74|12753.74|12753.96|12753.96|12751.49|12751.49|0
1639412530000|2021-12-13 16:22:10|12753.5|12753.5|12753.56|12753.56|12753.56|12753.56|12753.35|12753.35|0
1639412540000|2021-12-13 16:22:20|12752.33|12752.33|12752.33|12752.33|12752.33|12752.33|12752.33|12752.33|0
1639412550000|2021-12-13 16:22:30|12752.18|12752.18|12751.96|12751.96|12752.18|12752.18|12751.8|12751.8|0
1639412560000|2021-12-13 16:22:40|12751.74|12751.74|12751.03|12751.03|12751.74|12751.74|12751.03|12751.03|0
1639412570000|2021-12-13 16:22:50|12751.13|12751.13|12751.2|12751.2|12751.2|12751.2|12751.08|12751.08|0
1639412580000|2021-12-13 16:23:00|12749.19|12749.19|12750.19|12750.19|12750.19|12750.19|12749.19|12749.19|0
1639412590000|2021-12-13 16:23:10|12749.96|12749.96|12750.24|12750.24|12750.24|12750.24|12749.83|12749.83|0
1639412600000|2021-12-13 16:23:20|12750.08|12750.08|12751.39|12751.39|12751.39|12751.39|12750.08|12750.08|0
1639412610000|2021-12-13 16:23:30|12751.47|12751.47|12752.26|12752.26|12752.26|12752.26|12751.47|12751.47|0
1639412640000|2021-12-13 16:24:00|12752.07|12752.07|12751.83|12751.83|12752.24|12752.24|12751.83|12751.83|0
1639412650000|2021-12-13 16:24:10|12752|12752|12752|12752|12752|12752|12752|12752|0
1639412660000|2021-12-13 16:24:20|12752.34|12752.34|12755.62|12755.62|12755.62|12755.62|12752.17|12752.17|0
1639412670000|2021-12-13 16:24:30|12755.79|12755.79|12755.47|12755.47|12755.79|12755.79|12755.28|12755.28|0
1639412680000|2021-12-13 16:24:40|12755.52|12755.52|12754.68|12754.68|12755.69|12755.69|12754.68|12754.68|0
1639412690000|2021-12-13 16:24:50|12754.76|12754.76|12754.92|12754.92|12754.92|12754.92|12754.76|12754.76|0
1639412700000|2021-12-13 16:25:00|12754.87|12754.87|12754.65|12754.65|12754.92|12754.92|12754.65|12754.65|0
1639412710000|2021-12-13 16:25:10|12755|12755|12756.01|12756.01|12756.01|12756.01|12755|12755|0
1639412720000|2021-12-13 16:25:20|12756.23|12756.23|12755.9|12755.9|12756.23|12756.23|12755.71|12755.71|0
1639412730000|2021-12-13 16:25:30|12756.01|12756.01|12755.87|12755.87|12756.01|12756.01|12755.74|12755.74|0
1639412740000|2021-12-13 16:25:40|12756.68|12756.68|12755.61|12755.61|12756.68|12756.68|12755.61|12755.61|0
1639412750000|2021-12-13 16:25:50|12755.77|12755.77|12755.52|12755.52|12755.77|12755.77|12755.4|12755.4|0
1639412760000|2021-12-13 16:26:00|12756.52|12756.52|12756.18|12756.18|12756.59|12756.59|12756.18|12756.18|0
1639412770000|2021-12-13 16:26:10|12756.27|12756.27|12756.73|12756.73|12757.73|12757.73|12756.23|12756.23|0
1639412780000|2021-12-13 16:26:20|12755.72|12755.72|12756.41|12756.41|12757.57|12757.57|12755.72|12755.72|0
1639412790000|2021-12-13 16:26:30|12756.49|12756.49|12756.54|12756.54|12756.54|12756.54|12756.49|12756.49|0
1639412800000|2021-12-13 16:26:40|12756.32|12756.32|12756.32|12756.32|12756.32|12756.32|12756.32|12756.32|0
1639412810000|2021-12-13 16:26:50|12757.55|12757.55|12758.56|12758.56|12758.56|12758.56|12757.55|12757.55|0
1639412820000|2021-12-13 16:27:00|12758.92|12758.92|12758.69|12758.69|12759.92|12759.92|12757.91|12757.91|0
1639412830000|2021-12-13 16:27:10|12759.04|12759.04|12759.51|12759.51|12759.51|12759.51|12758.97|12758.97|0
1639412840000|2021-12-13 16:27:20|12759.7|12759.7|12759.7|12759.7|12759.7|12759.7|12759.7|12759.7|0
1639412850000|2021-12-13 16:27:30|12760.21|12760.21|12761.22|12761.22|12761.22|12761.22|12760.21|12760.21|0
1639412860000|2021-12-13 16:27:40|12761.3|12761.3|12761.3|12761.3|12761.3|12761.3|12761.3|12761.3|0
1639412870000|2021-12-13 16:27:50|12762.3|12762.3|12766.09|12766.09|12767.32|12767.32|12762.09|12762.09|0
1639412880000|2021-12-13 16:28:00|12766.5|12766.5|12766.27|12766.27|12767.51|12767.51|12766.27|12766.27|0
1639412890000|2021-12-13 16:28:10|12767.51|12767.51|12767.27|12767.27|12769.97|12769.97|12766.27|12766.27|0
1639412900000|2021-12-13 16:28:20|12768.5|12768.5|12770.28|12770.28|12770.96|12770.96|12768.5|12768.5|0
1639412910000|2021-12-13 16:28:30|12770.38|12770.38|12771.65|12771.65|12771.65|12771.65|12770.38|12770.38|0
1639412920000|2021-12-13 16:28:40|12771.75|12771.75|12771.75|12771.75|12771.75|12771.75|12771.75|12771.75|0
1639412930000|2021-12-13 16:28:50|12772.98|12772.98|12771.79|12771.79|12772.98|12772.98|12771.79|12771.79|0
1639412940000|2021-12-13 16:29:00|12771.95|12771.95|12775.91|12775.91|12775.91|12775.91|12770.07|12770.07|0
1639412950000|2021-12-13 16:29:10|12776.61|12776.61|12776.67|12776.67|12776.67|12776.67|12776.61|12776.61|0
1639412960000|2021-12-13 16:29:20|12776.88|12776.88|12778.38|12778.38|12778.54|12778.54|12776.88|12776.88|0
1639412970000|2021-12-13 16:29:30|12777.55|12777.55|12780.15|12780.15|12780.39|12780.39|12777.3|12777.3|0
1639412980000|2021-12-13 16:29:40|12780.37|12780.37|12780.75|12780.75|12781.32|12781.32|12780.09|12780.09|0
1639412990000|2021-12-13 16:29:50|12780.88|12780.88|12776.85|12776.85|12781.2|12781.2|12775.36|12775.36|0
1639469700000|2021-12-14 08:15:00|12889.39|12889.39|12890.13|12890.13|12891.02|12891.02|12888.76|12888.76|0
1639469710000|2021-12-14 08:15:10|12890.52|12890.52|12889.44|12889.44|12891.43|12891.43|12889.44|12889.44|0
1639469720000|2021-12-14 08:15:20|12889.78|12889.78|12884.79|12884.79|12889.78|12889.78|12884.38|12884.38|0
1639469730000|2021-12-14 08:15:30|12881.92|12881.92|12878.86|12878.86|12881.92|12881.92|12877.32|12877.32|0
1639469740000|2021-12-14 08:15:40|12879.08|12879.08|12865.39|12865.39|12879.08|12879.08|12865.39|12865.39|0
1639469750000|2021-12-14 08:15:50|12865.8|12865.8|12866.62|12866.62|12866.62|12866.62|12865.8|12865.8|0
1639469760000|2021-12-14 08:16:00|12867.05|12867.05|12868.28|12868.28|12868.28|12868.28|12867.05|12867.05|0
1639469770000|2021-12-14 08:16:10|12868.11|12868.11|12877.42|12877.42|12877.42|12877.42|12868.11|12868.11|0
1639469780000|2021-12-14 08:16:20|12877.55|12877.55|12877.29|12877.29|12877.55|12877.55|12877.29|12877.29|0
1639469790000|2021-12-14 08:16:30|12878.53|12878.53|12878.53|12878.53|12878.53|12878.53|12878.53|12878.53|0
1639469800000|2021-12-14 08:16:40|12878.26|12878.26|12878.26|12878.26|12878.26|12878.26|12878.26|12878.26|0
1639469810000|2021-12-14 08:16:50|12880.31|12880.31|12878.71|12878.71|12880.72|12880.72|12878.71|12878.71|0
1639469820000|2021-12-14 08:17:00|12879.71|12879.71|12877.49|12877.49|12879.71|12879.71|12876.25|12876.25|0
1639469830000|2021-12-14 08:17:10|12877.85|12877.85|12878.85|12878.85|12878.85|12878.85|12877.85|12877.85|0
1639469840000|2021-12-14 08:17:20|12879.01|12879.01|12880.08|12880.08|12880.08|12880.08|12879.01|12879.01|0
1639469850000|2021-12-14 08:17:30|12879.07|12879.07|12878.14|12878.14|12879.07|12879.07|12878.06|12878.06|0
1639469860000|2021-12-14 08:17:40|12879.15|12879.15|12879.15|12879.15|12879.15|12879.15|12879.15|12879.15|0
1639469870000|2021-12-14 08:17:50|12875.88|12875.88|12869.44|12869.44|12876.69|12876.69|12869.44|12869.44|0
1639469880000|2021-12-14 08:18:00|12868.21|12868.21|12863.96|12863.96|12868.21|12868.21|12862.19|12862.19|0
1639469890000|2021-12-14 08:18:10|12864.78|12864.78|12864.05|12864.05|12864.78|12864.78|12863.01|12863.01|0
1639469900000|2021-12-14 08:18:20|12863.83|12863.83|12861.79|12861.79|12863.83|12863.83|12861.79|12861.79|0
1639469910000|2021-12-14 08:18:30|12861.38|12861.38|12862.61|12862.61|12863.02|12863.02|12861.38|12861.38|0
1639469920000|2021-12-14 08:18:40|12862.96|12862.96|12861.47|12861.47|12862.96|12862.96|12861.3|12861.3|0
1639469940000|2021-12-14 08:19:00|12861.74|12861.74|12856.66|12856.66|12863.22|12863.22|12856.66|12856.66|0
1639469950000|2021-12-14 08:19:10|12856.39|12856.39|12855.98|12855.98|12856.39|12856.39|12855.98|12855.98|0
1639469960000|2021-12-14 08:19:20|12855.64|12855.64|12855.23|12855.23|12855.64|12855.64|12855.23|12855.23|0
1639469970000|2021-12-14 08:19:30|12855.06|12855.06|12850.91|12850.91|12855.33|12855.33|12849.16|12849.16|0
1639469980000|2021-12-14 08:19:40|12850.52|12850.52|12849.29|12849.29|12850.52|12850.52|12849.29|12849.29|0
1639470000000|2021-12-14 08:20:00|12848.77|12848.77|12848.56|12848.56|12848.77|12848.77|12848.56|12848.56|0
1639470010000|2021-12-14 08:20:10|12845.28|12845.28|12849.24|12849.24|12849.24|12849.24|12844.88|12844.88|0
1639470020000|2021-12-14 08:20:20|12849.59|12849.59|12848.17|12848.17|12850.21|12850.21|12846.94|12846.94|0
1639470030000|2021-12-14 08:20:30|12848.88|12848.88|12849.29|12849.29|12849.29|12849.29|12848.88|12848.88|0
1639470040000|2021-12-14 08:20:40|12849.64|12849.64|12850.23|12850.23|12850.23|12850.23|12849.64|12849.64|0
1639470050000|2021-12-14 08:20:50|12849.53|12849.53|12849.17|12849.17|12849.53|12849.53|12849.17|12849.17|0
1639470060000|2021-12-14 08:21:00|12848.66|12848.66|12848.36|12848.36|12848.66|12848.66|12847.92|12847.92|0
1639470080000|2021-12-14 08:21:20|12849.59|12849.59|12845.16|12845.16|12849.59|12849.59|12845.16|12845.16|0
1639470090000|2021-12-14 08:21:30|12844.15|12844.15|12840.55|12840.55|12846.27|12846.27|12840.55|12840.55|0
1639470100000|2021-12-14 08:21:40|12838.91|12838.91|12838.09|12838.09|12838.91|12838.91|12838.09|12838.09|0
1639470110000|2021-12-14 08:21:50|12837.68|12837.68|12837.06|12837.06|12837.68|12837.68|12837.06|12837.06|0
1639470120000|2021-12-14 08:22:00|12836.25|12836.25|12834.96|12834.96|12836.25|12836.25|12832.2|12832.2|0
1639470130000|2021-12-14 08:22:10|12834.55|12834.55|12834.96|12834.96|12835.37|12835.37|12834.55|12834.55|0
1639470140000|2021-12-14 08:22:20|12836.34|12836.34|12832.09|12832.09|12836.34|12836.34|12832.09|12832.09|0
1639470150000|2021-12-14 08:22:30|12835.77|12835.77|12839.05|12839.05|12839.05|12839.05|12835.77|12835.77|0
1639470160000|2021-12-14 08:22:40|12838.64|12838.64|12840.27|12840.27|12840.27|12840.27|12838.64|12838.64|0
1639470170000|2021-12-14 08:22:50|12841.5|12841.5|12842.45|12842.45|12842.45|12842.45|12837.65|12837.65|0
1639470180000|2021-12-14 08:23:00|12844.47|12844.47|12842.01|12842.01|12844.47|12844.47|12842.01|12842.01|0
1639470190000|2021-12-14 08:23:10|12840.37|12840.37|12843.65|12843.65|12843.65|12843.65|12840.37|12840.37|0
1639470200000|2021-12-14 08:23:20|12844.65|12844.65|12846.5|12846.5|12846.5|12846.5|12844.65|12844.65|0
1639470210000|2021-12-14 08:23:30|12845.27|12845.27|12843.63|12843.63|12845.27|12845.27|12843.63|12843.63|0
1639470220000|2021-12-14 08:23:40|12842.4|12842.4|12842.75|12842.75|12842.75|12842.75|12842.4|12842.4|0
1639470230000|2021-12-14 08:23:50|12841.52|12841.52|12839.75|12839.75|12841.52|12841.52|12839.75|12839.75|0
1639470240000|2021-12-14 08:24:00|12839.85|12839.85|12839.09|12839.09|12839.85|12839.85|12839.09|12839.09|0
1639470250000|2021-12-14 08:24:10|12839.8|12839.8|12839.8|12839.8|12839.8|12839.8|12839.8|12839.8|0
1639470270000|2021-12-14 08:24:30|12840.06|12840.06|12839.93|12839.93|12840.06|12840.06|12839.93|12839.93|0
1639470280000|2021-12-14 08:24:40|12840.14|12840.14|12841.46|12841.46|12841.46|12841.46|12839.37|12839.37|0
1639470300000|2021-12-14 08:25:00|12840.75|12840.75|12833.71|12833.71|12840.75|12840.75|12833.71|12833.71|0
1639470310000|2021-12-14 08:25:10|12832.49|12832.49|12830.13|12830.13|12833.71|12833.71|12829.82|12829.82|0
1639470320000|2021-12-14 08:25:20|12832.18|12832.18|12832.11|12832.11|12833|12833|12831.77|12831.77|0
1639470330000|2021-12-14 08:25:30|12831.58|12831.58|12826.13|12826.13|12831.58|12831.58|12825.72|12825.72|0
1639470340000|2021-12-14 08:25:40|12821.63|12821.63|12818.26|12818.26|12822.45|12822.45|12818.26|12818.26|0
1639470350000|2021-12-14 08:25:50|12819.08|12819.08|12807.54|12807.54|12819.08|12819.08|12805.9|12805.9|0
1639470360000|2021-12-14 08:26:00|12809.99|12809.99|12817.86|12817.86|12817.86|12817.86|12809.99|12809.99|0
1639470370000|2021-12-14 08:26:10|12814.59|12814.59|12812.13|12812.13|12814.59|12814.59|12812.13|12812.13|0
1639470380000|2021-12-14 08:26:20|12814.18|12814.18|12807.85|12807.85|12814.18|12814.18|12807.85|12807.85|0
1639470390000|2021-12-14 08:26:30|12809.08|12809.08|12809.08|12809.08|12809.08|12809.08|12808.26|12808.26|0
1639470400000|2021-12-14 08:26:40|12809.9|12809.9|12808.94|12808.94|12810.89|12810.89|12808.94|12808.94|0
1639470410000|2021-12-14 08:26:50|12812.62|12812.62|12812.51|12812.51|12813.74|12813.74|12812.51|12812.51|0
1639470420000|2021-12-14 08:27:00|12816.19|12816.19|12811.28|12811.28|12817.01|12817.01|12811.28|12811.28|0
1639470430000|2021-12-14 08:27:10|12812.51|12812.51|12812.51|12812.51|12812.51|12812.51|12811.28|12811.28|0
1639470440000|2021-12-14 08:27:20|12810.06|12810.06|12809.93|12809.93|12810.06|12810.06|12808.07|12808.07|0
1639470450000|2021-12-14 08:27:30|12810.33|12810.33|12809.52|12809.52|12810.33|12810.33|12807.88|12807.88|0
1639470460000|2021-12-14 08:27:40|12808.7|12808.7|12807.52|12807.52|12808.75|12808.75|12807.52|12807.52|0
1639470470000|2021-12-14 08:27:50|12807.93|12807.93|12806.92|12806.92|12807.93|12807.93|12806.52|12806.52|0
1639470480000|2021-12-14 08:28:00|12805.69|12805.69|12802.01|12802.01|12805.69|12805.69|12802.01|12802.01|0
1639470490000|2021-12-14 08:28:10|12802.83|12802.83|12800.78|12800.78|12802.83|12802.83|12800.78|12800.78|0
1639470500000|2021-12-14 08:28:20|12799.77|12799.77|12796.38|12796.38|12799.77|12799.77|12794.72|12794.72|0
1639470510000|2021-12-14 08:28:30|12795.38|12795.38|12793.17|12793.17|12796.38|12796.38|12793.17|12793.17|0
1639470520000|2021-12-14 08:28:40|12793.58|12793.58|12795.02|12795.02|12795.02|12795.02|12792.79|12792.79|0
1639470530000|2021-12-14 08:28:50|12794.67|12794.67|12802.99|12802.99|12802.99|12802.99|12794.67|12794.67|0
1639470540000|2021-12-14 08:29:00|12803.18|12803.18|12801.79|12801.79|12803.18|12803.18|12800.56|12800.56|0
1639470550000|2021-12-14 08:29:10|12802.15|12802.15|12804.35|12804.35|12804.35|12804.35|12802.15|12802.15|0
1639470560000|2021-12-14 08:29:20|12805.57|12805.57|12804.76|12804.76|12806.8|12806.8|12804.76|12804.76|0
1639470570000|2021-12-14 08:29:30|12806.4|12806.4|12806.48|12806.48|12806.66|12806.66|12805.44|12805.44|0
1639470580000|2021-12-14 08:29:40|12806.64|12806.64|12805.41|12805.41|12806.64|12806.64|12805.41|12805.41|0
1639470590000|2021-12-14 08:29:50|12805.75|12805.75|12804.85|12804.85|12809.56|12809.56|12804.85|12804.85|0
1639470600000|2021-12-14 08:30:00|12806.08|12806.08|12807.75|12807.75|12808.27|12808.27|12806.08|12806.08|0
1639470610000|2021-12-14 08:30:10|12808.23|12808.23|12806.64|12806.64|12808.23|12808.23|12806.64|12806.64|0
1639470620000|2021-12-14 08:30:20|12805.01|12805.01|12804.81|12804.81|12805.01|12805.01|12804.3|12804.3|0
1639470630000|2021-12-14 08:30:30|12804.46|12804.46|12804.08|12804.08|12804.59|12804.59|12804.08|12804.08|0
1639470640000|2021-12-14 08:30:40|12805.31|12805.31|12804.44|12804.44|12805.31|12805.31|12804.08|12804.08|0
1639470650000|2021-12-14 08:30:50|12803.21|12803.21|12800.62|12800.62|12803.21|12803.21|12800.57|12800.57|0
1639470660000|2021-12-14 08:31:00|12800.21|12800.21|12800.8|12800.8|12800.8|12800.8|12798.98|12798.98|0
1639470670000|2021-12-14 08:31:10|12802.82|12802.82|12805.28|12805.28|12805.28|12805.28|12802.82|12802.82|0
1639470680000|2021-12-14 08:31:20|12805.69|12805.69|12803.76|12803.76|12805.69|12805.69|12803.76|12803.76|0
1639470690000|2021-12-14 08:31:30|12803.24|12803.24|12803.14|12803.14|12803.24|12803.24|12802.73|12802.73|0
1639470700000|2021-12-14 08:31:40|12804.37|12804.37|12805.37|12805.37|12805.37|12805.37|12804.37|12804.37|0
1639470720000|2021-12-14 08:32:00|12805.24|12805.24|12810.51|12810.51|12810.51|12810.51|12805.24|12805.24|0
1639470730000|2021-12-14 08:32:10|12812.93|12812.93|12814.14|12814.14|12816.45|12816.45|12812.93|12812.93|0
1639470740000|2021-12-14 08:32:20|12813.9|12813.9|12812.93|12812.93|12813.9|12813.9|12810.48|12810.48|0
1639470750000|2021-12-14 08:32:30|12813.04|12813.04|12811.89|12811.89|12813.04|12813.04|12811.41|12811.41|0
1639470760000|2021-12-14 08:32:40|12811.65|12811.65|12809.41|12809.41|12812.68|12812.68|12809.41|12809.41|0
1639470770000|2021-12-14 08:32:50|12811.04|12811.04|12811.04|12811.04|12811.04|12811.04|12811.04|12811.04|0
1639470780000|2021-12-14 08:33:00|12808.15|12808.15|12807.34|12807.34|12808.15|12808.15|12807.34|12807.34|0
1639470790000|2021-12-14 08:33:10|12808.56|12808.56|12800.88|12800.88|12809.38|12809.38|12800.41|12800.41|0
1639470800000|2021-12-14 08:33:20|12800.17|12800.17|12801.53|12801.53|12801.53|12801.53|12800.17|12800.17|0
1639470810000|2021-12-14 08:33:30|12796.21|12796.21|12798.89|12798.89|12800.52|12800.52|12793.16|12793.16|0
1639470820000|2021-12-14 08:33:40|12797.25|12797.25|12797.66|12797.66|12797.66|12797.66|12797.25|12797.25|0
1639470830000|2021-12-14 08:33:50|12798.48|12798.48|12798.48|12798.48|12798.48|12798.48|12798.48|12798.48|0
1639470840000|2021-12-14 08:34:00|12799.71|12799.71|12798.48|12798.48|12799.71|12799.71|12798.48|12798.48|0
1639470850000|2021-12-14 08:34:10|12798.64|12798.64|12798.64|12798.64|12798.64|12798.64|12798.64|12798.64|0
1639470860000|2021-12-14 08:34:20|12798.12|12798.12|12793.16|12793.16|12798.12|12798.12|12792.15|12792.15|0
1639470870000|2021-12-14 08:34:30|12792.34|12792.34|12783.16|12783.16|12792.34|12792.34|12783.16|12783.16|0
1639470880000|2021-12-14 08:34:40|12783.67|12783.67|12778.24|12778.24|12783.67|12783.67|12778.24|12778.24|0
1639470890000|2021-12-14 08:34:50|12777|12777|12779.68|12779.68|12780.28|12780.28|12777|12777|0
1639470900000|2021-12-14 08:35:00|12781.91|12781.91|12789.28|12789.28|12789.28|12789.28|12781.91|12781.91|0
1639470910000|2021-12-14 08:35:10|12788.87|12788.87|12791.93|12791.93|12791.93|12791.93|12788.46|12788.46|0
1639470920000|2021-12-14 08:35:20|12792.93|12792.93|12792.93|12792.93|12792.93|12792.93|12792.93|12792.93|0
1639470930000|2021-12-14 08:35:30|12792.64|12792.64|12792.64|12792.64|12792.64|12792.64|12792.64|12792.64|0
1639470940000|2021-12-14 08:35:40|12795.91|12795.91|12795.09|12795.09|12795.91|12795.91|12795.09|12795.09|0
1639470950000|2021-12-14 08:35:50|12796.32|12796.32|12797.96|12797.96|12799.18|12799.18|12796.32|12796.32|0
1639470960000|2021-12-14 08:36:00|12797.83|12797.83|12795.46|12795.46|12797.83|12797.83|12795.46|12795.46|0
1639470970000|2021-12-14 08:36:10|12791.78|12791.78|12790.55|12790.55|12791.78|12791.78|12790.55|12790.55|0
1639470990000|2021-12-14 08:36:30|12790.45|12790.45|12790.7|12790.7|12791.92|12791.92|12790.29|12790.29|0
1639471000000|2021-12-14 08:36:40|12789.47|12789.47|12789.12|12789.12|12789.47|12789.47|12789.12|12789.12|0
1639471010000|2021-12-14 08:36:50|12787.1|12787.1|12789.57|12789.57|12789.57|12789.57|12787.1|12787.1|0
1639471020000|2021-12-14 08:37:00|12788.33|12788.33|12787.73|12787.73|12788.33|12788.33|12787.73|12787.73|0
1639471030000|2021-12-14 08:37:10|12786.5|12786.5|12786.5|12786.5|12786.5|12786.5|12786.5|12786.5|0
1639471040000|2021-12-14 08:37:20|12785.68|12785.68|12789.55|12789.55|12789.91|12789.91|12785.68|12785.68|0
1639471050000|2021-12-14 08:37:30|12788.52|12788.52|12787.29|12787.29|12788.52|12788.52|12787.29|12787.29|0
1639471060000|2021-12-14 08:37:40|12787.81|12787.81|12786.58|12786.58|12787.81|12787.81|12786.58|12786.58|0
1639471070000|2021-12-14 08:37:50|12787.4|12787.4|12786.86|12786.86|12787.4|12787.4|12786.86|12786.86|0
1639471080000|2021-12-14 08:38:00|12786.28|12786.28|12786.9|12786.9|12786.9|12786.9|12786.28|12786.28|0
1639471100000|2021-12-14 08:38:20|12788.13|12788.13|12788.13|12788.13|12788.13|12788.13|12788.13|12788.13|0
1639471110000|2021-12-14 08:38:30|12786.11|12786.11|12786.11|12786.11|12786.11|12786.11|12786.11|12786.11|0
1639471120000|2021-12-14 08:38:40|12787.12|12787.12|12789|12789|12789|12789|12787.12|12787.12|0
1639471130000|2021-12-14 08:38:50|12790|12790|12790|12790|12790|12790|12790|12790|0
1639471140000|2021-12-14 08:39:00|12790.36|12790.36|12791.11|12791.11|12791.59|12791.59|12790.36|12790.36|0
1639471150000|2021-12-14 08:39:10|12790.11|12790.11|12791.18|12791.18|12791.42|12791.42|12790.11|12790.11|0
1639471160000|2021-12-14 08:39:20|12791.05|12791.05|12791.62|12791.62|12791.84|12791.84|12791.05|12791.05|0
1639471180000|2021-12-14 08:39:40|12791.4|12791.4|12792.14|12792.14|12792.3|12792.3|12791.4|12791.4|0
1639471190000|2021-12-14 08:39:50|12793.15|12793.15|12793.15|12793.15|12793.15|12793.15|12793.15|12793.15|0
1639471200000|2021-12-14 08:40:00|12792.79|12792.79|12791.19|12791.19|12792.79|12792.79|12789.36|12789.36|0
1639471210000|2021-12-14 08:40:10|12790.87|12790.87|12790.87|12790.87|12790.87|12790.87|12790.87|12790.87|0
1639471220000|2021-12-14 08:40:20|12791.88|12791.88|12792.13|12792.13|12792.13|12792.13|12791.8|12791.8|0
1639471230000|2021-12-14 08:40:30|12793.36|12793.36|12793.6|12793.6|12793.6|12793.6|12793.36|12793.36|0
1639471250000|2021-12-14 08:40:50|12794.83|12794.83|12794.83|12794.83|12794.83|12794.83|12794.83|12794.83|0
1639471260000|2021-12-14 08:41:00|12794.51|12794.51|12793.28|12793.28|12794.51|12794.51|12793.28|12793.28|0
1639471270000|2021-12-14 08:41:10|12790.42|12790.42|12791.31|12791.31|12791.31|12791.31|12790.42|12790.42|0
1639471280000|2021-12-14 08:41:20|12790.31|12790.31|12780.56|12780.56|12790.31|12790.31|12780.56|12780.56|0
1639471290000|2021-12-14 08:41:30|12780.15|12780.15|12779.81|12779.81|12780.15|12780.15|12779.81|12779.81|0
1639471300000|2021-12-14 08:41:40|12781.04|12781.04|12781.22|12781.22|12781.22|12781.22|12780.96|12780.96|0
1639471320000|2021-12-14 08:42:00|12781.36|12781.36|12791.67|12791.67|12791.67|12791.67|12781.36|12781.36|0
1639471330000|2021-12-14 08:42:10|12791.83|12791.83|12794.2|12794.2|12794.2|12794.2|12791.83|12791.83|0
1639471350000|2021-12-14 08:42:30|12795.01|12795.01|12794.6|12794.6|12795.83|12795.83|12794.6|12794.6|0
1639471360000|2021-12-14 08:42:40|12795.08|12795.08|12792.08|12792.08|12795.08|12795.08|12792.08|12792.08|0
1639471370000|2021-12-14 08:42:50|12791.68|12791.68|12794.67|12794.67|12794.67|12794.67|12791.68|12791.68|0
1639471380000|2021-12-14 08:43:00|12791.81|12791.81|12791.13|12791.13|12791.81|12791.81|12791.13|12791.13|0
1639471400000|2021-12-14 08:43:20|12792.14|12792.14|12792.14|12792.14|12792.14|12792.14|12792.14|12792.14|0
1639471410000|2021-12-14 08:43:30|12793.37|12793.37|12794.73|12794.73|12794.73|12794.73|12793.37|12793.37|0
1639471420000|2021-12-14 08:43:40|12796.74|12796.74|12797.97|12797.97|12797.97|12797.97|12796.74|12796.74|0
1639471430000|2021-12-14 08:43:50|12798.21|12798.21|12797.99|12797.99|12798.21|12798.21|12797.99|12797.99|0
1639471440000|2021-12-14 08:44:00|12798.35|12798.35|12801.77|12801.77|12802.18|12802.18|12798.35|12798.35|0
1639471450000|2021-12-14 08:44:10|12799.76|12799.76|12800.39|12800.39|12800.39|12800.39|12799.76|12799.76|0
1639471460000|2021-12-14 08:44:20|12800.56|12800.56|12800.56|12800.56|12800.56|12800.56|12800.39|12800.39|0
1639471480000|2021-12-14 08:44:40|12800.34|12800.34|12800.34|12800.34|12800.34|12800.34|12800.34|12800.34|0
1639471490000|2021-12-14 08:44:50|12801.57|12801.57|12801.57|12801.57|12801.57|12801.57|12801.57|12801.57|0
1639471500000|2021-12-14 08:45:00|12802.58|12802.58|12802.58|12802.58|12802.58|12802.58|12802.58|12802.58|0
1639471510000|2021-12-14 08:45:10|12803.4|12803.4|12802.39|12802.39|12803.4|12803.4|12802.39|12802.39|0
1639471520000|2021-12-14 08:45:20|12802.15|12802.15|12802.33|12802.33|12802.33|12802.33|12802.15|12802.15|0
1639471540000|2021-12-14 08:45:40|12801.97|12801.97|12800.61|12800.61|12801.97|12801.97|12800.61|12800.61|0
1639471550000|2021-12-14 08:45:50|12800.26|12800.26|12806.2|12806.2|12806.2|12806.2|12800.26|12800.26|0
1639471560000|2021-12-14 08:46:00|12805.69|12805.69|12805|12805|12808.57|12808.57|12804.07|12804.07|0
1639471580000|2021-12-14 08:46:20|12803.77|12803.77|12803.77|12803.77|12803.77|12803.77|12803.77|12803.77|0
1639471590000|2021-12-14 08:46:30|12800.75|12800.75|12800.75|12800.75|12800.75|12800.75|12800.75|12800.75|0
1639471600000|2021-12-14 08:46:40|12795.02|12795.02|12788.73|12788.73|12795.02|12795.02|12788.73|12788.73|0
1639471610000|2021-12-14 08:46:50|12788.21|12788.21|12786.99|12786.99|12788.21|12788.21|12786.58|12786.58|0
1639471620000|2021-12-14 08:47:00|12787.39|12787.39|12789.63|12789.63|12789.63|12789.63|12787.39|12787.39|0
1639471630000|2021-12-14 08:47:10|12788.81|12788.81|12788.44|12788.44|12788.81|12788.81|12788.44|12788.44|0
1639471640000|2021-12-14 08:47:20|12788.91|12788.91|12788.91|12788.91|12788.91|12788.91|12788.91|12788.91|0
1639471650000|2021-12-14 08:47:30|12789.73|12789.73|12788.91|12788.91|12790.95|12790.95|12788.91|12788.91|0
1639471660000|2021-12-14 08:47:40|12787.9|12787.9|12775.18|12775.18|12787.9|12787.9|12775.18|12775.18|0
1639471670000|2021-12-14 08:47:50|12771.55|12771.55|12773.36|12773.36|12778.56|12778.56|12771.55|12771.55|0
1639471680000|2021-12-14 08:48:00|12774.18|12774.18|12768.95|12768.95|12774.18|12774.18|12768.95|12768.95|0
1639471690000|2021-12-14 08:48:10|12766.9|12766.9|12763.12|12763.12|12766.9|12766.9|12763.12|12763.12|0
1639471700000|2021-12-14 08:48:20|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|0
1639471710000|2021-12-14 08:48:30|12763.72|12763.72|12763.72|12763.72|12763.72|12763.72|12763.72|12763.72|0
1639471720000|2021-12-14 08:48:40|12766.74|12766.74|12767.5|12767.5|12767.5|12767.5|12766.74|12766.74|0
1639471730000|2021-12-14 08:48:50|12766.28|12766.28|12768.48|12768.48|12768.48|12768.48|12765.87|12765.87|0
1639471740000|2021-12-14 08:49:00|12767.47|12767.47|12758.47|12758.47|12767.47|12767.47|12758.11|12758.11|0
1639471750000|2021-12-14 08:49:10|12760.92|12760.92|12758.67|12758.67|12760.92|12760.92|12757.03|12757.03|0
1639471760000|2021-12-14 08:49:20|12759.49|12759.49|12754.61|12754.61|12759.49|12759.49|12753.19|12753.19|0
1639471770000|2021-12-14 08:49:30|12754.2|12754.2|12755.89|12755.89|12755.89|12755.89|12753.03|12753.03|0
1639471780000|2021-12-14 08:49:40|12757.9|12757.9|12755.86|12755.86|12757.9|12757.9|12755.86|12755.86|0
1639471790000|2021-12-14 08:49:50|12755.38|12755.38|12755.64|12755.64|12755.64|12755.64|12755.38|12755.38|0
1639471800000|2021-12-14 08:50:00|12757.69|12757.69|12765.78|12765.78|12765.78|12765.78|12757.69|12757.69|0
1639471810000|2021-12-14 08:50:10|12768.65|12768.65|12771.42|12771.42|12773.87|12773.87|12767.73|12767.73|0
1639471820000|2021-12-14 08:50:20|12771.55|12771.55|12773.42|12773.42|12773.42|12773.42|12770.79|12770.79|0
1639471830000|2021-12-14 08:50:30|12774.65|12774.65|12774.65|12774.65|12774.65|12774.65|12774.65|12774.65|0
1639471840000|2021-12-14 08:50:40|12774.83|12774.83|12778.15|12778.15|12778.15|12778.15|12773.76|12773.76|0
1639471850000|2021-12-14 08:50:50|12780.6|12780.6|12780.6|12780.6|12780.6|12780.6|12780.6|12780.6|0
1639471860000|2021-12-14 08:51:00|12781.01|12781.01|12777.27|12777.27|12781.01|12781.01|12777.27|12777.27|0
1639471870000|2021-12-14 08:51:10|12775.23|12775.23|12774.82|12774.82|12777.27|12777.27|12774.82|12774.82|0
1639471880000|2021-12-14 08:51:20|12775.82|12775.82|12775.19|12775.19|12776.01|12776.01|12775.19|12775.19|0
1639471890000|2021-12-14 08:51:30|12772.74|12772.74|12772.74|12772.74|12772.74|12772.74|12772.74|12772.74|0
1639471910000|2021-12-14 08:51:50|12773.22|12773.22|12772.49|12772.49|12773.22|12773.22|12772.49|12772.49|0
1639471920000|2021-12-14 08:52:00|12772.15|12772.15|12772.15|12772.15|12772.15|12772.15|12772.15|12772.15|0
1639471950000|2021-12-14 08:52:30|12772.21|12772.21|12772.71|12772.71|12772.71|12772.71|12772.21|12772.21|0
1639471960000|2021-12-14 08:52:40|12770.69|12770.69|12770.69|12770.69|12770.69|12770.69|12770.69|12770.69|0
1639471970000|2021-12-14 08:52:50|12769.69|12769.69|12770.69|12770.69|12770.69|12770.69|12769.69|12769.69|0
1639471990000|2021-12-14 08:53:10|12769.88|12769.88|12769.88|12769.88|12769.88|12769.88|12769.88|12769.88|0
1639472000000|2021-12-14 08:53:20|12769.52|12769.52|12769.88|12769.88|12769.88|12769.88|12769.52|12769.52|0
1639472010000|2021-12-14 08:53:30|12769.17|12769.17|12767.94|12767.94|12769.17|12769.17|12767.94|12767.94|0
1639472020000|2021-12-14 08:53:40|12768.16|12768.16|12767.8|12767.8|12768.16|12768.16|12766.93|12766.93|0
1639472030000|2021-12-14 08:53:50|12766.79|12766.79|12765.95|12765.95|12766.79|12766.79|12765.64|12765.64|0
1639472040000|2021-12-14 08:54:00|12763.5|12763.5|12760.41|12760.41|12764.72|12764.72|12760.41|12760.41|0
1639472050000|2021-12-14 08:54:10|12760.19|12760.19|12761.42|12761.42|12761.42|12761.42|12760.19|12760.19|0
1639472060000|2021-12-14 08:54:20|12763.47|12763.47|12763.47|12763.47|12763.47|12763.47|12763.47|12763.47|0
1639472070000|2021-12-14 08:54:30|12763.25|12763.25|12763.47|12763.47|12763.47|12763.47|12763.25|12763.25|0
1639472080000|2021-12-14 08:54:40|12763.68|12763.68|12763.68|12763.68|12763.68|12763.68|12763.68|12763.68|0
1639472090000|2021-12-14 08:54:50|12761.23|12761.23|12760.22|12760.22|12761.23|12761.23|12760.22|12760.22|0
1639472100000|2021-12-14 08:55:00|12759.51|12759.51|12758.8|12758.8|12759.51|12759.51|12758.28|12758.28|0
1639472110000|2021-12-14 08:55:10|12758.58|12758.58|12758.8|12758.8|12758.8|12758.8|12758.58|12758.58|0
1639472120000|2021-12-14 08:55:20|12758.97|12758.97|12760.2|12760.2|12760.2|12760.2|12758.97|12758.97|0
1639472130000|2021-12-14 08:55:30|12761.43|12761.43|12761.64|12761.64|12761.64|12761.64|12761.43|12761.43|0
1639472150000|2021-12-14 08:55:50|12762.65|12762.65|12762.65|12762.65|12762.65|12762.65|12762.65|12762.65|0
1639472170000|2021-12-14 08:56:10|12762.34|12762.34|12761.53|12761.53|12762.34|12762.34|12759.89|12759.89|0
1639472190000|2021-12-14 08:56:30|12760.3|12760.3|12760.3|12760.3|12760.3|12760.3|12760.3|12760.3|0
1639472200000|2021-12-14 08:56:40|12760.28|12760.28|12758.24|12758.24|12760.28|12760.28|12758.24|12758.24|0
1639472210000|2021-12-14 08:56:50|12757.23|12757.23|12746.08|12746.08|12757.23|12757.23|12746.08|12746.08|0
1639472220000|2021-12-14 08:57:00|12745.73|12745.73|12742.19|12742.19|12746.95|12746.95|12742.19|12742.19|0
1639472230000|2021-12-14 08:57:10|12742.6|12742.6|12743.01|12743.01|12743.01|12743.01|12742.6|12742.6|0
1639472240000|2021-12-14 08:57:20|12744.24|12744.24|12742.6|12742.6|12744.24|12744.24|12742.6|12742.6|0
1639472250000|2021-12-14 08:57:30|12743.6|12743.6|12743.85|12743.85|12743.85|12743.85|12743.6|12743.6|0
1639472260000|2021-12-14 08:57:40|12743.63|12743.63|12744.64|12744.64|12744.64|12744.64|12743.63|12743.63|0
1639472270000|2021-12-14 08:57:50|12746.68|12746.68|12746.68|12746.68|12746.68|12746.68|12746.68|12746.68|0
1639472280000|2021-12-14 08:58:00|12747.04|12747.04|12756.08|12756.08|12756.08|12756.08|12747.04|12747.04|0
1639472290000|2021-12-14 08:58:10|12756.35|12756.35|12756.35|12756.35|12756.35|12756.35|12756.35|12756.35|0
1639472300000|2021-12-14 08:58:20|12756.48|12756.48|12756.48|12756.48|12756.48|12756.48|12756.48|12756.48|0
1639472310000|2021-12-14 08:58:30|12756.84|12756.84|12756.84|12756.84|12756.84|12756.84|12756.84|12756.84|0
1639472320000|2021-12-14 08:58:40|12758.07|12758.07|12759.06|12759.06|12759.88|12759.88|12758.07|12758.07|0
1639472330000|2021-12-14 08:58:50|12758.65|12758.65|12759.47|12759.47|12759.88|12759.88|12758.24|12758.24|0
1639472340000|2021-12-14 08:59:00|12759.06|12759.06|12759.06|12759.06|12759.06|12759.06|12759.06|12759.06|0
1639472350000|2021-12-14 08:59:10|12758.05|12758.05|12749.82|12749.82|12758.05|12758.05|12749.82|12749.82|0
1639472360000|2021-12-14 08:59:20|12747.37|12747.37|12745.79|12745.79|12747.37|12747.37|12745.79|12745.79|0
1639472400000|2021-12-14 09:00:00|12745.66|12745.66|12740.96|12740.96|12745.87|12745.87|12740.96|12740.96|0
1639472410000|2021-12-14 09:00:10|12741.48|12741.48|12733.43|12733.43|12741.48|12741.48|12733.43|12733.43|0
1639472420000|2021-12-14 09:00:20|12734.44|12734.44|12734.44|12734.44|12734.44|12734.44|12734.44|12734.44|0
1639472430000|2021-12-14 09:00:30|12731.98|12731.98|12732.09|12732.09|12732.49|12732.49|12731.98|12731.98|0
1639472440000|2021-12-14 09:00:40|12732.6|12732.6|12733.61|12733.61|12733.61|12733.61|12732.6|12732.6|0
1639472450000|2021-12-14 09:00:50|12735.25|12735.25|12737.3|12737.3|12737.3|12737.3|12735.25|12735.25|0
1639472460000|2021-12-14 09:01:00|12737.71|12737.71|12737.54|12737.54|12737.71|12737.71|12737.39|12737.39|0
1639472470000|2021-12-14 09:01:10|12737.37|12737.37|12738.81|12738.81|12738.81|12738.81|12736.99|12736.99|0
1639472480000|2021-12-14 09:01:20|12738.57|12738.57|12738.47|12738.47|12738.57|12738.57|12738.47|12738.47|0
1639472490000|2021-12-14 09:01:30|12738.12|12738.12|12736.1|12736.1|12738.12|12738.12|12736.1|12736.1|0
1639472500000|2021-12-14 09:01:40|12735.95|12735.95|12735.8|12735.8|12735.95|12735.95|12735.8|12735.8|0
1639472510000|2021-12-14 09:01:50|12737.03|12737.03|12737.38|12737.38|12737.44|12737.44|12737.03|12737.03|0
1639472520000|2021-12-14 09:02:00|12737.79|12737.79|12737.79|12737.79|12737.79|12737.79|12737.79|12737.79|0
1639472530000|2021-12-14 09:02:10|12737.28|12737.28|12737.28|12737.28|12737.28|12737.28|12737.28|12737.28|0
1639472540000|2021-12-14 09:02:20|12736.74|12736.74|12737.46|12737.46|12737.46|12737.46|12736.74|12736.74|0
1639472550000|2021-12-14 09:02:30|12735.82|12735.82|12731.77|12731.77|12735.82|12735.82|12731.77|12731.77|0
1639472560000|2021-12-14 09:02:40|12731.43|12731.43|12732.28|12732.28|12732.28|12732.28|12731.17|12731.17|0
1639472570000|2021-12-14 09:02:50|12726.55|12726.55|12724.05|12724.05|12726.55|12726.55|12724.05|12724.05|0
1639472580000|2021-12-14 09:03:00|12721.59|12721.59|12721.22|12721.22|12721.63|12721.63|12721.22|12721.22|0
1639472590000|2021-12-14 09:03:10|12722.45|12722.45|12721.22|12721.22|12722.45|12722.45|12721.22|12721.22|0
1639472600000|2021-12-14 09:03:20|12718.77|12718.77|12724.09|12724.09|12724.09|12724.09|12718.77|12718.77|0
1639472610000|2021-12-14 09:03:30|12724.5|12724.5|12724.5|12724.5|12724.5|12724.5|12724.5|12724.5|0
1639472620000|2021-12-14 09:03:40|12725.31|12725.31|12725.79|12725.79|12725.79|12725.79|12725.31|12725.31|0
1639472630000|2021-12-14 09:03:50|12726.2|12726.2|12729.96|12729.96|12729.96|12729.96|12726.2|12726.2|0
1639472640000|2021-12-14 09:04:00|12729.55|12729.55|12729.55|12729.55|12729.55|12729.55|12728.73|12728.73|0
1639472660000|2021-12-14 09:04:20|12729.91|12729.91|12731.99|12731.99|12731.99|12731.99|12729.91|12729.91|0
1639472700000|2021-12-14 09:05:00|12731.78|12731.78|12731.78|12731.78|12731.78|12731.78|12731.78|12731.78|0
1639472710000|2021-12-14 09:05:10|12733.01|12733.01|12735.47|12735.47|12735.47|12735.47|12733.01|12733.01|0
1639472720000|2021-12-14 09:05:20|12736.7|12736.7|12740.05|12740.05|12742.15|12742.15|12736.7|12736.7|0
1639472730000|2021-12-14 09:05:30|12742.09|12742.09|12745.26|12745.26|12745.26|12745.26|12742.09|12742.09|0
1639472740000|2021-12-14 09:05:40|12744.85|12744.85|12746.08|12746.08|12747.44|12747.44|12744.44|12744.44|0
1639472750000|2021-12-14 09:05:50|12744.86|12744.86|12744.86|12744.86|12744.86|12744.86|12744.86|12744.86|0
1639472760000|2021-12-14 09:06:00|12744.04|12744.04|12744.7|12744.7|12745.27|12745.27|12743.63|12743.63|0
1639472770000|2021-12-14 09:06:10|12743.7|12743.7|12743.7|12743.7|12743.7|12743.7|12743.7|12743.7|0
1639472790000|2021-12-14 09:06:30|12743.39|12743.39|12744.76|12744.76|12744.76|12744.76|12743.39|12743.39|0
1639472810000|2021-12-14 09:06:50|12745.79|12745.79|12745.87|12745.87|12745.87|12745.87|12745.79|12745.79|0
1639472820000|2021-12-14 09:07:00|12746.28|12746.28|12748.52|12748.52|12748.52|12748.52|12746.28|12746.28|0
1639472830000|2021-12-14 09:07:10|12748.69|12748.69|12752.25|12752.25|12752.25|12752.25|12748.69|12748.69|0
1639472840000|2021-12-14 09:07:20|12753.47|12753.47|12759.44|12759.44|12759.75|12759.75|12753.47|12753.47|0
1639472850000|2021-12-14 09:07:30|12759.39|12759.39|12759.39|12759.39|12759.39|12759.39|12759.39|12759.39|0
1639472860000|2021-12-14 09:07:40|12760.4|12760.4|12759.7|12759.7|12760.4|12760.4|12759.39|12759.39|0
1639472870000|2021-12-14 09:07:50|12759.85|12759.85|12759.9|12759.9|12759.95|12759.95|12759.85|12759.85|0
1639472880000|2021-12-14 09:08:00|12760|12760|12761.16|12761.16|12761.16|12761.16|12760|12760|0
1639472890000|2021-12-14 09:08:10|12760.91|12760.91|12760.2|12760.2|12760.91|12760.91|12760.2|12760.2|0
1639472900000|2021-12-14 09:08:20|12760.71|12760.71|12762.2|12762.2|12762.2|12762.2|12760.71|12760.71|0
1639472910000|2021-12-14 09:08:30|12762.35|12762.35|12762.35|12762.35|12762.35|12762.35|12762.35|12762.35|0
1639472920000|2021-12-14 09:08:40|12762.15|12762.15|12762.93|12762.93|12762.93|12762.93|12761.91|12761.91|0
1639472930000|2021-12-14 09:08:50|12761.92|12761.92|12762.73|12762.73|12762.73|12762.73|12761.92|12761.92|0
1639472940000|2021-12-14 09:09:00|12762.37|12762.37|12767.06|12767.06|12767.06|12767.06|12762.37|12762.37|0
1639472950000|2021-12-14 09:09:10|12765.83|12765.83|12765.83|12765.83|12769.51|12769.51|12765.83|12765.83|0
1639472960000|2021-12-14 09:09:20|12765.42|12765.42|12763.41|12763.41|12765.42|12765.42|12763.41|12763.41|0
1639472970000|2021-12-14 09:09:30|12760.14|12760.14|12758.36|12758.36|12760.55|12760.55|12758.36|12758.36|0
1639472980000|2021-12-14 09:09:40|12758.15|12758.15|12754.25|12754.25|12758.15|12758.15|12752.5|12752.5|0
1639472990000|2021-12-14 09:09:50|12754.41|12754.41|12752.99|12752.99|12754.41|12754.41|12752.99|12752.99|0
1639473000000|2021-12-14 09:10:00|12754.22|12754.22|12759.23|12759.23|12760.04|12760.04|12754.22|12754.22|0
1639473010000|2021-12-14 09:10:10|12758.82|12758.82|12759.69|12759.69|12759.69|12759.69|12757.64|12757.64|0
1639473020000|2021-12-14 09:10:20|12758.05|12758.05|12759.13|12759.13|12759.13|12759.13|12757.49|12757.49|0
1639473030000|2021-12-14 09:10:30|12757.49|12757.49|12757.49|12757.49|12757.49|12757.49|12757.49|12757.49|0
1639473040000|2021-12-14 09:10:40|12756.26|12756.26|12756.26|12756.26|12756.26|12756.26|12756.26|12756.26|0
1639473050000|2021-12-14 09:10:50|12756.17|12756.17|12756.87|12756.87|12757.04|12757.04|12756.17|12756.17|0
1639473060000|2021-12-14 09:11:00|12756.46|12756.46|12754.02|12754.02|12756.46|12756.46|12752.01|12752.01|0
1639473070000|2021-12-14 09:11:10|12754.5|12754.5|12754.91|12754.91|12754.91|12754.91|12754.5|12754.5|0
1639473080000|2021-12-14 09:11:20|12755.32|12755.32|12756.96|12756.96|12756.96|12756.96|12755.32|12755.32|0
1639473090000|2021-12-14 09:11:30|12754.91|12754.91|12757.37|12757.37|12757.37|12757.37|12754.91|12754.91|0
1639473100000|2021-12-14 09:11:40|12758.6|12758.6|12759.01|12759.01|12759.01|12759.01|12758.19|12758.19|0
1639473110000|2021-12-14 09:11:50|12753.98|12753.98|12752.53|12752.53|12754.99|12754.99|12752.53|12752.53|0
1639473120000|2021-12-14 09:12:00|12750.77|12750.77|12749.25|12749.25|12750.77|12750.77|12749.25|12749.25|0
1639473130000|2021-12-14 09:12:10|12750.06|12750.06|12749.79|12749.79|12750.47|12750.47|12749.79|12749.79|0
1639473170000|2021-12-14 09:12:50|12748.56|12748.56|12747.77|12747.77|12749.37|12749.37|12747.36|12747.36|0
1639473180000|2021-12-14 09:13:00|12742.78|12742.78|12746.11|12746.11|12746.11|12746.11|12742.78|12742.78|0
1639473190000|2021-12-14 09:13:10|12744.88|12744.88|12742.38|12742.38|12744.88|12744.88|12742.38|12742.38|0
1639473200000|2021-12-14 09:13:20|12741.15|12741.15|12742.32|12742.32|12742.38|12742.38|12741.15|12741.15|0
1639473210000|2021-12-14 09:13:30|12740.69|12740.69|12739.67|12739.67|12740.69|12740.69|12739.67|12739.67|0
1639473220000|2021-12-14 09:13:40|12740.12|12740.12|12740.3|12740.3|12740.3|12740.3|12740.12|12740.12|0
1639473240000|2021-12-14 09:14:00|12741.11|12741.11|12741.11|12741.11|12741.11|12741.11|12741.11|12741.11|0
1639473250000|2021-12-14 09:14:10|12740.3|12740.3|12740.3|12740.3|12740.3|12740.3|12740.3|12740.3|0
1639473260000|2021-12-14 09:14:20|12740.45|12740.45|12741.52|12741.52|12741.52|12741.52|12740.45|12740.45|0
1639473270000|2021-12-14 09:14:30|12741.73|12741.73|12742.03|12742.03|12742.13|12742.13|12741.73|12741.73|0
1639473280000|2021-12-14 09:14:40|12741.32|12741.32|12736.72|12736.72|12741.32|12741.32|12736.72|12736.72|0
1639473290000|2021-12-14 09:14:50|12735.71|12735.71|12736.07|12736.07|12736.07|12736.07|12735.71|12735.71|0
1639473300000|2021-12-14 09:15:00|12735.73|12735.73|12737.06|12737.06|12737.06|12737.06|12734.09|12734.09|0
1639473310000|2021-12-14 09:15:10|12736.54|12736.54|12736.54|12736.54|12736.54|12736.54|12736.54|12736.54|0
1639473330000|2021-12-14 09:15:30|12736.13|12736.13|12736.13|12736.13|12736.13|12736.13|12736.13|12736.13|0
1639473340000|2021-12-14 09:15:40|12736.95|12736.95|12739.53|12739.53|12739.53|12739.53|12736.95|12736.95|0
1639473350000|2021-12-14 09:15:50|12739.12|12739.12|12739.12|12739.12|12739.12|12739.12|12739.12|12739.12|0
1639473360000|2021-12-14 09:16:00|12739.34|12739.34|12745.7|12745.7|12745.7|12745.7|12738.94|12738.94|0
1639473370000|2021-12-14 09:16:10|12744.06|12744.06|12744.06|12744.06|12744.06|12744.06|12744.06|12744.06|0
1639473380000|2021-12-14 09:16:20|12743.24|12743.24|12742.83|12742.83|12743.24|12743.24|12742.83|12742.83|0
1639473390000|2021-12-14 09:16:30|12742.78|12742.78|12743.02|12743.02|12743.02|12743.02|12742.78|12742.78|0
1639473420000|2021-12-14 09:17:00|12742.49|12742.49|12741.83|12741.83|12742.63|12742.63|12741.7|12741.7|0
1639473430000|2021-12-14 09:17:10|12741.7|12741.7|12741.14|12741.14|12741.7|12741.7|12740.88|12740.88|0
1639473440000|2021-12-14 09:17:20|12740.79|12740.79|12741.32|12741.32|12741.32|12741.32|12740.79|12740.79|0
1639473450000|2021-12-14 09:17:30|12742.33|12742.33|12742.11|12742.11|12742.33|12742.33|12742.11|12742.11|0
1639473460000|2021-12-14 09:17:40|12741.11|12741.11|12741.11|12741.11|12741.11|12741.11|12741.11|12741.11|0
1639473470000|2021-12-14 09:17:50|12741.54|12741.54|12741.78|12741.78|12741.78|12741.78|12741.54|12741.54|0
1639473480000|2021-12-14 09:18:00|12741.63|12741.63|12741.69|12741.69|12741.84|12741.84|12741.63|12741.63|0
1639473490000|2021-12-14 09:18:10|12742.1|12742.1|12739.83|12739.83|12743.1|12743.1|12739.83|12739.83|0
1639473500000|2021-12-14 09:18:20|12736.56|12736.56|12737.43|12737.43|12737.78|12737.78|12736.56|12736.56|0
1639473520000|2021-12-14 09:18:40|12738.66|12738.66|12742.72|12742.72|12742.72|12742.72|12737.24|12737.24|0
1639473530000|2021-12-14 09:18:50|12742.85|12742.85|12742.85|12742.85|12742.85|12742.85|12742.85|12742.85|0
1639473540000|2021-12-14 09:19:00|12743.12|12743.12|12744.34|12744.34|12744.34|12744.34|12743.12|12743.12|0
1639473550000|2021-12-14 09:19:10|12745.57|12745.57|12745.44|12745.44|12745.57|12745.57|12745.44|12745.44|0
1639473560000|2021-12-14 09:19:20|12744.75|12744.75|12745.12|12745.12|12745.27|12745.27|12744.75|12744.75|0
1639473570000|2021-12-14 09:19:30|12744.94|12744.94|12744.94|12744.94|12744.94|12744.94|12744.94|12744.94|0
1639473580000|2021-12-14 09:19:40|12742.93|12742.93|12742.28|12742.28|12742.93|12742.93|12742.28|12742.28|0
1639473600000|2021-12-14 09:20:00|12741.28|12741.28|12741.28|12741.28|12741.28|12741.28|12741.28|12741.28|0
1639473610000|2021-12-14 09:20:10|12740.92|12740.92|12740.62|12740.62|12741.62|12741.62|12740.62|12740.62|0
1639473630000|2021-12-14 09:20:30|12738.9|12738.9|12738.55|12738.55|12738.9|12738.9|12737.73|12737.73|0
1639473640000|2021-12-14 09:20:40|12738.98|12738.98|12733.47|12733.47|12738.98|12738.98|12733.47|12733.47|0
1639473650000|2021-12-14 09:20:50|12733.88|12733.88|12733.92|12733.92|12734.29|12734.29|12733.88|12733.88|0
1639473660000|2021-12-14 09:21:00|12734.33|12734.33|12735.97|12735.97|12735.97|12735.97|12732.7|12732.7|0
1639473670000|2021-12-14 09:21:10|12736.79|12736.79|12736.01|12736.01|12736.79|12736.79|12734.78|12734.78|0
1639473680000|2021-12-14 09:21:20|12735|12735|12736.25|12736.25|12737.02|12737.02|12735|12735|0
1639473700000|2021-12-14 09:21:40|12735.25|12735.25|12735.25|12735.25|12735.25|12735.25|12735.25|12735.25|0
1639473710000|2021-12-14 09:21:50|12735.47|12735.47|12735.47|12735.47|12735.47|12735.47|12735.47|12735.47|0
1639473720000|2021-12-14 09:22:00|12736.47|12736.47|12736.64|12736.64|12736.64|12736.64|12736.47|12736.47|0
1639473730000|2021-12-14 09:22:10|12736.86|12736.86|12736.02|12736.02|12736.86|12736.86|12736.02|12736.02|0
1639473740000|2021-12-14 09:22:20|12735.02|12735.02|12735.36|12735.36|12735.36|12735.36|12735.02|12735.02|0
1639473750000|2021-12-14 09:22:30|12734.95|12734.95|12734.78|12734.78|12734.95|12734.95|12734.78|12734.78|0
1639473760000|2021-12-14 09:22:40|12735.6|12735.6|12735.6|12735.6|12735.6|12735.6|12735.6|12735.6|0
1639473780000|2021-12-14 09:23:00|12734.38|12734.38|12729.86|12729.86|12734.38|12734.38|12729.86|12729.86|0
1639473810000|2021-12-14 09:23:30|12729.64|12729.64|12729.96|12729.96|12729.96|12729.96|12729.64|12729.64|0
1639473820000|2021-12-14 09:23:40|12728.73|12728.73|12728.77|12728.77|12729.5|12729.5|12728.49|12728.49|0
1639473830000|2021-12-14 09:23:50|12727.13|12727.13|12731|12731|12731|12731|12727.13|12727.13|0
1639473840000|2021-12-14 09:24:00|12731.11|12731.11|12732.11|12732.11|12732.11|12732.11|12731.11|12731.11|0
1639473850000|2021-12-14 09:24:10|12732.51|12732.51|12733.51|12733.51|12733.51|12733.51|12732.51|12732.51|0
1639473860000|2021-12-14 09:24:20|12733.34|12733.34|12733.34|12733.34|12733.34|12733.34|12733.34|12733.34|0
1639473870000|2021-12-14 09:24:30|12732.82|12732.82|12732.52|12732.52|12732.82|12732.82|12732.52|12732.52|0
1639473880000|2021-12-14 09:24:40|12733.75|12733.75|12733.75|12733.75|12733.75|12733.75|12733.75|12733.75|0
1639473890000|2021-12-14 09:24:50|12734.97|12734.97|12734.97|12734.97|12734.97|12734.97|12734.97|12734.97|0
1639473900000|2021-12-14 09:25:00|12736.2|12736.2|12736.2|12736.2|12736.2|12736.2|12736.2|12736.2|0
1639473930000|2021-12-14 09:25:30|12736.28|12736.28|12736.36|12736.36|12736.36|12736.36|12736.28|12736.28|0
1639473960000|2021-12-14 09:26:00|12736.03|12736.03|12735.38|12735.38|12736.03|12736.03|12734.56|12734.56|0
1639473970000|2021-12-14 09:26:10|12735.73|12735.73|12735.73|12735.73|12735.73|12735.73|12735.73|12735.73|0
1639474000000|2021-12-14 09:26:40|12736.74|12736.74|12736.74|12736.74|12736.74|12736.74|12736.74|12736.74|0
1639474010000|2021-12-14 09:26:50|12735.92|12735.92|12732.87|12732.87|12735.92|12735.92|12732.87|12732.87|0
1639474020000|2021-12-14 09:27:00|12733.28|12733.28|12733.28|12733.28|12733.28|12733.28|12733.28|12733.28|0
1639474030000|2021-12-14 09:27:10|12734.28|12734.28|12735.02|12735.02|12735.02|12735.02|12733.93|12733.93|0
1639474040000|2021-12-14 09:27:20|12733.01|12733.01|12732.8|12732.8|12733.01|12733.01|12732.8|12732.8|0
1639474070000|2021-12-14 09:27:50|12731.98|12731.98|12732.8|12732.8|12732.8|12732.8|12731.98|12731.98|0
1639474080000|2021-12-14 09:28:00|12732.63|12732.63|12732.46|12732.46|12732.63|12732.63|12732.46|12732.46|0
1639474090000|2021-12-14 09:28:10|12732.87|12732.87|12732.87|12732.87|12732.87|12732.87|12732.87|12732.87|0
1639474100000|2021-12-14 09:28:20|12732.51|12732.51|12732.51|12732.51|12732.51|12732.51|12732.51|12732.51|0
1639474140000|2021-12-14 09:29:00|12732.64|12732.64|12732.95|12732.95|12732.95|12732.95|12732.64|12732.64|0
1639474150000|2021-12-14 09:29:10|12730.5|12730.5|12731.32|12731.32|12731.72|12731.72|12730.5|12730.5|0
1639474160000|2021-12-14 09:29:20|12731.17|12731.17|12731.35|12731.35|12731.35|12731.35|12731.17|12731.17|0
1639474170000|2021-12-14 09:29:30|12730.89|12730.89|12732.12|12732.12|12732.12|12732.12|12730.89|12730.89|0
1639474180000|2021-12-14 09:29:40|12730.48|12730.48|12731.39|12731.39|12731.39|12731.39|12729.81|12729.81|0
1639474200000|2021-12-14 09:30:00|12731.55|12731.55|12731.55|12731.55|12731.55|12731.55|12731.55|12731.55|0
1639474210000|2021-12-14 09:30:10|12732.06|12732.06|12728.82|12728.82|12732.06|12732.06|12728.82|12728.82|0
1639474220000|2021-12-14 09:30:20|12729.64|12729.64|12729.28|12729.28|12729.64|12729.64|12729.28|12729.28|0
1639474230000|2021-12-14 09:30:30|12728.87|12728.87|12728.87|12728.87|12728.87|12728.87|12728.87|12728.87|0
1639474240000|2021-12-14 09:30:40|12729.88|12729.88|12729.88|12729.88|12729.88|12729.88|12729.88|12729.88|0
1639474250000|2021-12-14 09:30:50|12730.29|12730.29|12729.83|12729.83|12730.64|12730.64|12729.83|12729.83|0
1639474270000|2021-12-14 09:31:10|12731.05|12731.05|12736.28|12736.28|12736.69|12736.69|12731.05|12731.05|0
1639474280000|2021-12-14 09:31:20|12735.06|12735.06|12733.83|12733.83|12735.06|12735.06|12733.42|12733.42|0
1639474290000|2021-12-14 09:31:30|12734.24|12734.24|12734.24|12734.24|12734.24|12734.24|12734.24|12734.24|0
1639474310000|2021-12-14 09:31:50|12733.42|12733.42|12734.65|12734.65|12734.65|12734.65|12733.42|12733.42|0
1639474320000|2021-12-14 09:32:00|12734.24|12734.24|12732.6|12732.6|12734.24|12734.24|12732.6|12732.6|0
1639474330000|2021-12-14 09:32:10|12731.84|12731.84|12731.43|12731.43|12731.84|12731.84|12731.43|12731.43|0
1639474340000|2021-12-14 09:32:20|12730.2|12730.2|12729.72|12729.72|12730.53|12730.53|12729.72|12729.72|0
1639474350000|2021-12-14 09:32:30|12728.9|12728.9|12729.31|12729.31|12730.12|12730.12|12728.9|12728.9|0
1639474360000|2021-12-14 09:32:40|12728.49|12728.49|12729.31|12729.31|12729.31|12729.31|12728.49|12728.49|0
1639474370000|2021-12-14 09:32:50|12728.49|12728.49|12728.49|12728.49|12728.49|12728.49|12728.49|12728.49|0
1639474380000|2021-12-14 09:33:00|12727.67|12727.67|12728.73|12728.73|12728.9|12728.9|12727.67|12727.67|0
1639474390000|2021-12-14 09:33:10|12729.14|12729.14|12729.14|12729.14|12729.14|12729.14|12728.97|12728.97|0
1639474400000|2021-12-14 09:33:20|12728.79|12728.79|12728.79|12728.79|12728.79|12728.79|12728.79|12728.79|0
1639474410000|2021-12-14 09:33:30|12730.02|12730.02|12727.57|12727.57|12730.02|12730.02|12727.57|12727.57|0
1639474420000|2021-12-14 09:33:40|12727.16|12727.16|12721.2|12721.2|12727.16|12727.16|12721.2|12721.2|0
1639474440000|2021-12-14 09:34:00|12720.96|12720.96|12721.37|12721.37|12721.37|12721.37|12720.14|12720.14|0
1639474450000|2021-12-14 09:34:10|12722.6|12722.6|12722.87|12722.87|12722.87|12722.87|12722.19|12722.19|0
1639474460000|2021-12-14 09:34:20|12722.46|12722.46|12722.46|12722.46|12722.46|12722.46|12722.46|12722.46|0
1639474470000|2021-12-14 09:34:30|12722.05|12722.05|12721.29|12721.29|12722.11|12722.11|12720.47|12720.47|0
1639474480000|2021-12-14 09:34:40|12720.88|12720.88|12721.59|12721.59|12721.59|12721.59|12720.88|12720.88|0
1639474490000|2021-12-14 09:34:50|12722|12722|12723|12723|12723|12723|12722|12722|0
1639474500000|2021-12-14 09:35:00|12721.78|12721.78|12723|12723|12723.41|12723.41|12721.78|12721.78|0
1639474510000|2021-12-14 09:35:10|12720.99|12720.99|12720.99|12720.99|12720.99|12720.99|12720.99|12720.99|0
1639474520000|2021-12-14 09:35:20|12721.35|12721.35|12721.53|12721.53|12722.35|12722.35|12721.35|12721.35|0
1639474530000|2021-12-14 09:35:30|12721.13|12721.13|12720.31|12720.31|12721.13|12721.13|12720.31|12720.31|0
1639474540000|2021-12-14 09:35:40|12719.9|12719.9|12718.67|12718.67|12719.9|12719.9|12718.67|12718.67|0
1639474560000|2021-12-14 09:36:00|12717.64|12717.64|12713.17|12713.17|12717.64|12717.64|12713.17|12713.17|0
1639474570000|2021-12-14 09:36:10|12712.93|12712.93|12710.8|12710.8|12713.25|12713.25|12710.8|12710.8|0
1639474580000|2021-12-14 09:36:20|12710.39|12710.39|12706.85|12706.85|12710.39|12710.39|12706.62|12706.62|0
1639474590000|2021-12-14 09:36:30|12707.2|12707.2|12708.4|12708.4|12708.4|12708.4|12706.77|12706.77|0
1639474600000|2021-12-14 09:36:40|12709.22|12709.22|12707.99|12707.99|12709.22|12709.22|12707.99|12707.99|0
1639474610000|2021-12-14 09:36:50|12707.64|12707.64|12707.64|12707.64|12707.64|12707.64|12707.64|12707.64|0
1639474620000|2021-12-14 09:37:00|12706.41|12706.41|12707.23|12707.23|12707.23|12707.23|12706.41|12706.41|0
1639474630000|2021-12-14 09:37:10|12706|12706|12707.23|12707.23|12707.23|12707.23|12706|12706|0
1639474640000|2021-12-14 09:37:20|12707.06|12707.06|12705.97|12705.97|12707.32|12707.32|12705.97|12705.97|0
1639474650000|2021-12-14 09:37:30|12706.79|12706.79|12706.68|12706.68|12706.79|12706.79|12706.54|12706.54|0
1639474660000|2021-12-14 09:37:40|12709.95|12709.95|12709.95|12709.95|12709.95|12709.95|12709.95|12709.95|0
1639474670000|2021-12-14 09:37:50|12708.72|12708.72|12707.9|12707.9|12709.54|12709.54|12707.49|12707.49|0
1639474680000|2021-12-14 09:38:00|12709.13|12709.13|12709.08|12709.08|12709.9|12709.9|12709.08|12709.08|0
1639474690000|2021-12-14 09:38:10|12708.67|12708.67|12704.63|12704.63|12708.67|12708.67|12704.63|12704.63|0
1639474700000|2021-12-14 09:38:20|12704.22|12704.22|12704.73|12704.73|12704.73|12704.73|12704.22|12704.22|0
1639474710000|2021-12-14 09:38:30|12704.56|12704.56|12703.33|12703.33|12704.56|12704.56|12703.33|12703.33|0
1639474720000|2021-12-14 09:38:40|12704.15|12704.15|12703.93|12703.93|12704.15|12704.15|12703.93|12703.93|0
1639474740000|2021-12-14 09:39:00|12703.77|12703.77|12703.36|12703.36|12703.77|12703.77|12703.36|12703.36|0
1639474750000|2021-12-14 09:39:10|12702.54|12702.54|12704.18|12704.18|12704.18|12704.18|12702.54|12702.54|0
1639474770000|2021-12-14 09:39:30|12702.17|12702.17|12701.16|12701.16|12702.17|12702.17|12701.16|12701.16|0
1639474780000|2021-12-14 09:39:40|12699.52|12699.52|12699.52|12699.52|12699.52|12699.52|12699.52|12699.52|0
1639474790000|2021-12-14 09:39:50|12699.65|12699.65|12699.65|12699.65|12699.65|12699.65|12699.65|12699.65|0
1639474800000|2021-12-14 09:40:00|12699.52|12699.52|12701.57|12701.57|12701.57|12701.57|12699.52|12699.52|0
1639474810000|2021-12-14 09:40:10|12701.16|12701.16|12699.11|12699.11|12702.39|12702.39|12699.11|12699.11|0
1639474820000|2021-12-14 09:40:20|12696.41|12696.41|12697.29|12697.29|12698.75|12698.75|12695.48|12695.48|0
1639474830000|2021-12-14 09:40:30|12698.11|12698.11|12698.11|12698.11|12698.11|12698.11|12698.11|12698.11|0
1639474840000|2021-12-14 09:40:40|12699.33|12699.33|12700.13|12700.13|12700.13|12700.13|12699.33|12699.33|0
1639474850000|2021-12-14 09:40:50|12702.17|12702.17|12701.77|12701.77|12702.17|12702.17|12701.77|12701.77|0
1639474860000|2021-12-14 09:41:00|12701.61|12701.61|12695.38|12695.38|12701.61|12701.61|12695.38|12695.38|0
1639474870000|2021-12-14 09:41:10|12697.43|12697.43|12698.1|12698.1|12698.91|12698.91|12696.61|12696.61|0
1639474880000|2021-12-14 09:41:20|12697.39|12697.39|12697.26|12697.26|12698.26|12698.26|12697.03|12697.03|0
1639474890000|2021-12-14 09:41:30|12698.48|12698.48|12700.47|12700.47|12700.47|12700.47|12698.48|12698.48|0
1639474900000|2021-12-14 09:41:40|12700.07|12700.07|12700.07|12700.07|12701.3|12701.3|12700.07|12700.07|0
1639474910000|2021-12-14 09:41:50|12699.25|12699.25|12699.25|12699.25|12699.25|12699.25|12699.25|12699.25|0
1639474920000|2021-12-14 09:42:00|12699.52|12699.52|12699.69|12699.69|12699.69|12699.69|12699.52|12699.52|0
1639474930000|2021-12-14 09:42:10|12705.95|12705.95|12705.33|12705.33|12707.18|12707.18|12704.92|12704.92|0
1639474950000|2021-12-14 09:42:30|12705.17|12705.17|12705.17|12705.17|12705.17|12705.17|12705.17|12705.17|0
1639474960000|2021-12-14 09:42:40|12704.86|12704.86|12708.11|12708.11|12708.52|12708.52|12704.02|12704.02|0
1639474970000|2021-12-14 09:42:50|12707.7|12707.7|12708.75|12708.75|12708.75|12708.75|12707.7|12707.7|0
1639474980000|2021-12-14 09:43:00|12709.98|12709.98|12709.55|12709.55|12710.8|12710.8|12709.55|12709.55|0
1639474990000|2021-12-14 09:43:10|12710.78|12710.78|12712.19|12712.19|12712.19|12712.19|12710.78|12710.78|0
1639475000000|2021-12-14 09:43:20|12712.46|12712.46|12712.87|12712.87|12712.87|12712.87|12712.46|12712.46|0
1639475010000|2021-12-14 09:43:30|12712.05|12712.05|12712.05|12712.05|12712.05|12712.05|12712.05|12712.05|0
1639475020000|2021-12-14 09:43:40|12711.64|12711.64|12711.64|12711.64|12711.64|12711.64|12711.64|12711.64|0
1639475030000|2021-12-14 09:43:50|12711.47|12711.47|12712.93|12712.93|12712.93|12712.93|12711.3|12711.3|0
1639475040000|2021-12-14 09:44:00|12712.77|12712.77|12712.77|12712.77|12712.77|12712.77|12712.77|12712.77|0
1639475050000|2021-12-14 09:44:10|12712.06|12712.06|12712.06|12712.06|12712.06|12712.06|12712.06|12712.06|0
1639475060000|2021-12-14 09:44:20|12711.12|12711.12|12711.01|12711.01|12711.83|12711.83|12711.01|12711.01|0
1639475070000|2021-12-14 09:44:30|12710.19|12710.19|12709.37|12709.37|12710.19|12710.19|12708.96|12708.96|0
1639475080000|2021-12-14 09:44:40|12708.37|12708.37|12708.37|12708.37|12708.37|12708.37|12708.37|12708.37|0
1639475090000|2021-12-14 09:44:50|12708.01|12708.01|12708.01|12708.01|12708.01|12708.01|12706.78|12706.78|0
1639475100000|2021-12-14 09:45:00|12708.17|12708.17|12707.68|12707.68|12708.17|12708.17|12707.68|12707.68|0
1639475110000|2021-12-14 09:45:10|12707.16|12707.16|12709.12|12709.12|12709.17|12709.17|12707.16|12707.16|0
1639475120000|2021-12-14 09:45:20|12710.35|12710.35|12712.63|12712.63|12712.63|12712.63|12709.53|12709.53|0
1639475130000|2021-12-14 09:45:30|12712.87|12712.87|12721.01|12721.01|12721.01|12721.01|12712.87|12712.87|0
1639475140000|2021-12-14 09:45:40|12721.37|12721.37|12721.59|12721.59|12721.59|12721.59|12721.37|12721.37|0
1639475150000|2021-12-14 09:45:50|12722.4|12722.4|12724.88|12724.88|12725.7|12725.7|12722.4|12722.4|0
1639475160000|2021-12-14 09:46:00|12726.12|12726.12|12725.71|12725.71|12726.12|12726.12|12724.89|12724.89|0
1639475170000|2021-12-14 09:46:10|12726.52|12726.52|12730.16|12730.16|12731.62|12731.62|12726.52|12726.52|0
1639475180000|2021-12-14 09:46:20|12731.39|12731.39|12730.16|12730.16|12731.39|12731.39|12730.16|12730.16|0
1639475190000|2021-12-14 09:46:30|12731.8|12731.8|12735.85|12735.85|12735.85|12735.85|12731.8|12731.8|0
1639475200000|2021-12-14 09:46:40|12736.26|12736.26|12736.91|12736.91|12736.91|12736.91|12736.26|12736.26|0
1639475210000|2021-12-14 09:46:50|12736.5|12736.5|12735.91|12735.91|12736.5|12736.5|12735.5|12735.5|0
1639475220000|2021-12-14 09:47:00|12735.72|12735.72|12733.19|12733.19|12735.72|12735.72|12732.85|12732.85|0
1639475230000|2021-12-14 09:47:10|12732.38|12732.38|12733.57|12733.57|12733.57|12733.57|12731.56|12731.56|0
1639475240000|2021-12-14 09:47:20|12733.4|12733.4|12733.4|12733.4|12733.4|12733.4|12733.4|12733.4|0
1639475250000|2021-12-14 09:47:30|12732.17|12732.17|12732.44|12732.44|12732.44|12732.44|12732.17|12732.17|0
1639475260000|2021-12-14 09:47:40|12733.26|12733.26|12731.9|12731.9|12733.26|12733.26|12731.9|12731.9|0
1639475270000|2021-12-14 09:47:50|12731.49|12731.49|12731.08|12731.08|12731.9|12731.9|12731.08|12731.08|0
1639475280000|2021-12-14 09:48:00|12731.9|12731.9|12729.91|12729.91|12731.9|12731.9|12729.91|12729.91|0
1639475290000|2021-12-14 09:48:10|12730.72|12730.72|12728.51|12728.51|12730.72|12730.72|12728.51|12728.51|0
1639475300000|2021-12-14 09:48:20|12729.73|12729.73|12730.14|12730.14|12730.14|12730.14|12729.73|12729.73|0
1639475310000|2021-12-14 09:48:30|12730.06|12730.06|12730.39|12730.39|12730.47|12730.47|12730.06|12730.06|0
1639475320000|2021-12-14 09:48:40|12730.57|12730.57|12731.33|12731.33|12731.98|12731.98|12730.57|12730.57|0
1639475330000|2021-12-14 09:48:50|12731.16|12731.16|12730.95|12730.95|12731.16|12731.16|12730.95|12730.95|0
1639475340000|2021-12-14 09:49:00|12729.72|12729.72|12728.49|12728.49|12729.72|12729.72|12728.49|12728.49|0
1639475350000|2021-12-14 09:49:10|12726.48|12726.48|12725.06|12725.06|12726.48|12726.48|12725.06|12725.06|0
1639475360000|2021-12-14 09:49:20|12723.84|12723.84|12724.25|12724.25|12724.25|12724.25|12723.84|12723.84|0
1639475380000|2021-12-14 09:49:40|12725.25|12725.25|12725.25|12725.25|12725.25|12725.25|12725.25|12725.25|0
1639475390000|2021-12-14 09:49:50|12726.07|12726.07|12726.67|12726.67|12728.31|12728.31|12726.07|12726.07|0
1639475400000|2021-12-14 09:50:00|12729.54|12729.54|12729.54|12729.54|12729.54|12729.54|12729.13|12729.13|0
1639475410000|2021-12-14 09:50:10|12729.18|12729.18|12728.39|12728.39|12729.18|12729.18|12728.39|12728.39|0
1639475420000|2021-12-14 09:50:20|12730.03|12730.03|12729.98|12729.98|12730.03|12730.03|12729.98|12729.98|0
1639475430000|2021-12-14 09:50:30|12730.39|12730.39|12730.39|12730.39|12730.39|12730.39|12730.39|12730.39|0
1639475440000|2021-12-14 09:50:40|12729.87|12729.87|12731.1|12731.1|12731.1|12731.1|12729.87|12729.87|0
1639475450000|2021-12-14 09:50:50|12731.51|12731.51|12738.73|12738.73|12738.73|12738.73|12730.69|12730.69|0
1639475460000|2021-12-14 09:51:00|12734.86|12734.86|12731.99|12731.99|12734.86|12734.86|12731.99|12731.99|0
1639475470000|2021-12-14 09:51:10|12730.36|12730.36|12733.22|12733.22|12733.22|12733.22|12730.36|12730.36|0
1639475480000|2021-12-14 09:51:20|12733.63|12733.63|12732.81|12732.81|12733.63|12733.63|12732.81|12732.81|0
1639475490000|2021-12-14 09:51:30|12733.03|12733.03|12733.03|12733.03|12733.03|12733.03|12733.03|12733.03|0
1639475510000|2021-12-14 09:51:50|12732.21|12732.21|12732.21|12732.21|12732.21|12732.21|12732.21|12732.21|0
1639475520000|2021-12-14 09:52:00|12731.91|12731.91|12728.93|12728.93|12731.91|12731.91|12728.93|12728.93|0
1639475530000|2021-12-14 09:52:10|12728.88|12728.88|12729.29|12729.29|12729.29|12729.29|12728.88|12728.88|0
1639475540000|2021-12-14 09:52:20|12729.5|12729.5|12729.07|12729.07|12729.5|12729.5|12729.07|12729.07|0
1639475550000|2021-12-14 09:52:30|12726.06|12726.06|12726.06|12726.06|12726.06|12726.06|12726.06|12726.06|0
1639475560000|2021-12-14 09:52:40|12728.07|12728.07|12731.7|12731.7|12731.7|12731.7|12728.07|12728.07|0
1639475580000|2021-12-14 09:53:00|12730.88|12730.88|12728.43|12728.43|12731.7|12731.7|12728.43|12728.43|0
1639475590000|2021-12-14 09:53:10|12727.2|12727.2|12727.2|12727.2|12727.2|12727.2|12727.2|12727.2|0
1639475600000|2021-12-14 09:53:20|12728.02|12728.02|12728.02|12728.02|12728.02|12728.02|12728.02|12728.02|0
1639475620000|2021-12-14 09:53:40|12728.19|12728.19|12728.6|12728.6|12728.6|12728.6|12728.19|12728.19|0
1639475630000|2021-12-14 09:53:50|12728.38|12728.38|12729.13|12729.13|12729.61|12729.61|12728.38|12728.38|0
1639475640000|2021-12-14 09:54:00|12730.36|12730.36|12731.95|12731.95|12731.95|12731.95|12730.36|12730.36|0
1639475650000|2021-12-14 09:54:10|12734.4|12734.4|12732|12732|12734.4|12734.4|12731.74|12731.74|0
1639475660000|2021-12-14 09:54:20|12731.49|12731.49|12729.78|12729.78|12731.49|12731.49|12729.37|12729.37|0
1639475670000|2021-12-14 09:54:30|12731.01|12731.01|12729.78|12729.78|12731.01|12731.01|12729.78|12729.78|0
1639475680000|2021-12-14 09:54:40|12730.19|12730.19|12731.83|12731.83|12731.83|12731.83|12730.19|12730.19|0
1639475690000|2021-12-14 09:54:50|12729.05|12729.05|12729.05|12729.05|12729.05|12729.05|12729.05|12729.05|0
1639475700000|2021-12-14 09:55:00|12729.87|12729.87|12727.72|12727.72|12730.28|12730.28|12727.72|12727.72|0
1639475720000|2021-12-14 09:55:20|12728.53|12728.53|12728.8|12728.8|12728.8|12728.8|12728.53|12728.53|0
1639475730000|2021-12-14 09:55:30|12729.62|12729.62|12729.62|12729.62|12729.62|12729.62|12729.62|12729.62|0
1639475740000|2021-12-14 09:55:40|12730.1|12730.1|12730.1|12730.1|12730.1|12730.1|12730.1|12730.1|0
1639475750000|2021-12-14 09:55:50|12729.89|12729.89|12730.7|12730.7|12730.7|12730.7|12729.89|12729.89|0
1639475760000|2021-12-14 09:56:00|12731.11|12731.11|12731.79|12731.79|12732.1|12732.1|12730.87|12730.87|0
1639475770000|2021-12-14 09:56:10|12731.54|12731.54|12732.4|12732.4|12732.4|12732.4|12731.54|12731.54|0
1639475780000|2021-12-14 09:56:20|12733.4|12733.4|12734.22|12734.22|12734.22|12734.22|12733.4|12733.4|0
1639475790000|2021-12-14 09:56:30|12733.81|12733.81|12735.69|12735.69|12736.1|12736.1|12732.99|12732.99|0
1639475800000|2021-12-14 09:56:40|12736.51|12736.51|12735.34|12735.34|12736.51|12736.51|12735.34|12735.34|0
1639475820000|2021-12-14 09:57:00|12734.98|12734.98|12734.75|12734.75|12734.98|12734.98|12734.75|12734.75|0
1639475830000|2021-12-14 09:57:10|12731.47|12731.47|12731.25|12731.25|12732.07|12732.07|12730.43|12730.43|0
1639475840000|2021-12-14 09:57:20|12731.66|12731.66|12731.66|12731.66|12731.66|12731.66|12731.66|12731.66|0
1639475860000|2021-12-14 09:57:40|12731.31|12731.31|12730.43|12730.43|12731.66|12731.66|12730.43|12730.43|0
1639475870000|2021-12-14 09:57:50|12730.21|12730.21|12730.51|12730.51|12730.51|12730.51|12729.2|12729.2|0
1639475880000|2021-12-14 09:58:00|12730.07|12730.07|12730.48|12730.48|12730.48|12730.48|12730.07|12730.07|0
1639475890000|2021-12-14 09:58:10|12730.89|12730.89|12731.71|12731.71|12731.71|12731.71|12730.89|12730.89|0
1639475900000|2021-12-14 09:58:20|12730.48|12730.48|12729.96|12729.96|12730.48|12730.48|12729.96|12729.96|0
1639475910000|2021-12-14 09:58:30|12729.75|12729.75|12730.16|12730.16|12730.16|12730.16|12729.75|12729.75|0
1639475920000|2021-12-14 09:58:40|12726.46|12726.46|12724.89|12724.89|12726.46|12726.46|12724.89|12724.89|0
1639475930000|2021-12-14 09:58:50|12724.48|12724.48|12724.07|12724.07|12725.71|12725.71|12724.07|12724.07|0
1639475940000|2021-12-14 09:59:00|12721.26|12721.26|12721.26|12721.26|12721.26|12721.26|12720.85|12720.85|0
1639475960000|2021-12-14 09:59:20|12721.67|12721.67|12721.67|12721.67|12721.67|12721.67|12721.67|12721.67|0
1639475970000|2021-12-14 09:59:30|12721.4|12721.4|12722.04|12722.04|12722.04|12722.04|12721.27|12721.27|0
1639475990000|2021-12-14 09:59:50|12722.25|12722.25|12722.25|12722.25|12722.25|12722.25|12722.25|12722.25|0
1639476000000|2021-12-14 10:00:00|12721.02|12721.02|12720.78|12720.78|12721.02|12721.02|12720.78|12720.78|0
1639476010000|2021-12-14 10:00:10|12721.19|12721.19|12721.43|12721.43|12721.43|12721.43|12720.37|12720.37|0
1639476020000|2021-12-14 10:00:20|12721.22|12721.22|12721.22|12721.22|12721.22|12721.22|12721.22|12721.22|0
1639476040000|2021-12-14 10:00:40|12721.63|12721.63|12721.63|12721.63|12721.63|12721.63|12721.63|12721.63|0
1639476050000|2021-12-14 10:00:50|12722.35|12722.35|12721.81|12721.81|12722.35|12722.35|12721.81|12721.81|0
1639476060000|2021-12-14 10:01:00|12719.8|12719.8|12719.8|12719.8|12719.8|12719.8|12719.8|12719.8|0
1639476070000|2021-12-14 10:01:10|12719.69|12719.69|12719.69|12719.69|12719.69|12719.69|12719.69|12719.69|0
1639476080000|2021-12-14 10:01:20|12719.57|12719.57|12719.32|12719.32|12719.57|12719.57|12719.32|12719.32|0
1639476100000|2021-12-14 10:01:40|12718.1|12718.1|12716.11|12716.11|12718.51|12718.51|12716.11|12716.11|0
1639476110000|2021-12-14 10:01:50|12713.64|12713.64|12711.82|12711.82|12714.05|12714.05|12711.82|12711.82|0
1639476120000|2021-12-14 10:02:00|12711.55|12711.55|12711.72|12711.72|12711.72|12711.72|12711.55|12711.55|0
1639476130000|2021-12-14 10:02:10|12712.95|12712.95|12710.91|12710.91|12712.95|12712.95|12710.91|12710.91|0
1639476140000|2021-12-14 10:02:20|12710.79|12710.79|12710.38|12710.38|12710.79|12710.79|12710.38|12710.38|0
1639476150000|2021-12-14 10:02:30|12710.79|12710.79|12710.79|12710.79|12710.79|12710.79|12710.79|12710.79|0
1639476160000|2021-12-14 10:02:40|12711.2|12711.2|12712.24|12712.24|12712.43|12712.43|12711.2|12711.2|0
1639476170000|2021-12-14 10:02:50|12711.84|12711.84|12711.84|12711.84|12711.84|12711.84|12711.84|12711.84|0
1639476180000|2021-12-14 10:03:00|12711.49|12711.49|12710.42|12710.42|12711.49|12711.49|12710.3|12710.3|0
1639476190000|2021-12-14 10:03:10|12709.42|12709.42|12712.71|12712.71|12712.71|12712.71|12709.25|12709.25|0
1639476200000|2021-12-14 10:03:20|12712.3|12712.3|12711.07|12711.07|12712.3|12712.3|12711.07|12711.07|0
1639476210000|2021-12-14 10:03:30|12711.43|12711.43|12711.84|12711.84|12711.84|12711.84|12711.43|12711.43|0
1639476220000|2021-12-14 10:03:40|12712.05|12712.05|12710.82|12710.82|12712.05|12712.05|12710.82|12710.82|0
1639476240000|2021-12-14 10:04:00|12712.05|12712.05|12711.23|12711.23|12712.05|12712.05|12711.23|12711.23|0
1639476250000|2021-12-14 10:04:10|12711.01|12711.01|12711.01|12711.01|12711.01|12711.01|12711.01|12711.01|0
1639476260000|2021-12-14 10:04:20|12710.84|12710.84|12709.97|12709.97|12710.84|12710.84|12709.61|12709.61|0
1639476270000|2021-12-14 10:04:30|12709.61|12709.61|12709.61|12709.61|12709.61|12709.61|12709.61|12709.61|0
1639476280000|2021-12-14 10:04:40|12709.22|12709.22|12709.22|12709.22|12709.22|12709.22|12709.22|12709.22|0
1639476290000|2021-12-14 10:04:50|12709.57|12709.57|12709.98|12709.98|12709.98|12709.98|12709.57|12709.57|0
1639476300000|2021-12-14 10:05:00|12708.75|12708.75|12708.75|12708.75|12708.75|12708.75|12708.75|12708.75|0
1639476310000|2021-12-14 10:05:10|12707.52|12707.52|12702.99|12702.99|12707.76|12707.76|12702.99|12702.99|0
1639476340000|2021-12-14 10:05:40|12701.76|12701.76|12701.76|12701.76|12701.76|12701.76|12701.76|12701.76|0
1639476350000|2021-12-14 10:05:50|12701.54|12701.54|12698.24|12698.24|12701.54|12701.54|12698.24|12698.24|0
1639476370000|2021-12-14 10:06:10|12696.61|12696.61|12696.61|12696.61|12696.61|12696.61|12696.61|12696.61|0
1639476380000|2021-12-14 10:06:20|12696.09|12696.09|12695.74|12695.74|12696.09|12696.09|12694.51|12694.51|0
1639476390000|2021-12-14 10:06:30|12695.5|12695.5|12695.5|12695.5|12695.5|12695.5|12695.5|12695.5|0
1639476400000|2021-12-14 10:06:40|12695.85|12695.85|12695.85|12695.85|12695.85|12695.85|12695.85|12695.85|0
1639476410000|2021-12-14 10:06:50|12695.8|12695.8|12695.8|12695.8|12695.8|12695.8|12695.8|12695.8|0
1639476420000|2021-12-14 10:07:00|12696.21|12696.21|12694.61|12694.61|12696.62|12696.62|12694.42|12694.42|0
1639476440000|2021-12-14 10:07:20|12693.38|12693.38|12692.14|12692.14|12693.38|12693.38|12692.14|12692.14|0
1639476450000|2021-12-14 10:07:30|12688.12|12688.12|12688|12688|12690.13|12690.13|12688|12688|0
1639476460000|2021-12-14 10:07:40|12689.24|12689.24|12689|12689|12689.24|12689.24|12689|12689|0
1639476470000|2021-12-14 10:07:50|12690.23|12690.23|12690.64|12690.64|12691.46|12691.46|12690.23|12690.23|0
1639476480000|2021-12-14 10:08:00|12691.05|12691.05|12691.05|12691.05|12692.28|12692.28|12691.05|12691.05|0
1639476490000|2021-12-14 10:08:10|12691.87|12691.87|12692.08|12692.08|12692.08|12692.08|12691.87|12691.87|0
1639476500000|2021-12-14 10:08:20|12692.49|12692.49|12692.75|12692.75|12692.75|12692.75|12692.49|12692.49|0
1639476510000|2021-12-14 10:08:30|12690.7|12690.7|12687.43|12687.43|12690.7|12690.7|12687.43|12687.43|0
1639476520000|2021-12-14 10:08:40|12687.02|12687.02|12687.43|12687.43|12688.25|12688.25|12687.02|12687.02|0
1639476530000|2021-12-14 10:08:50|12687.02|12687.02|12686.9|12686.9|12687.15|12687.15|12686.9|12686.9|0
1639476550000|2021-12-14 10:09:10|12685.89|12685.89|12685.89|12685.89|12685.89|12685.89|12685.89|12685.89|0
1639476560000|2021-12-14 10:09:20|12686.71|12686.71|12687.94|12687.94|12687.94|12687.94|12686.71|12686.71|0
1639476580000|2021-12-14 10:09:40|12688.29|12688.29|12690.75|12690.75|12690.75|12690.75|12688.29|12688.29|0
1639476590000|2021-12-14 10:09:50|12689.75|12689.75|12687.97|12687.97|12689.75|12689.75|12687.74|12687.74|0
1639476600000|2021-12-14 10:10:00|12687.62|12687.62|12687.62|12687.62|12687.62|12687.62|12687.62|12687.62|0
1639476610000|2021-12-14 10:10:10|12690.07|12690.07|12690.07|12690.07|12690.07|12690.07|12690.07|12690.07|0
1639476620000|2021-12-14 10:10:20|12688.44|12688.44|12688.77|12688.77|12689.25|12689.25|12688.44|12688.44|0
1639476630000|2021-12-14 10:10:30|12688.66|12688.66|12688.66|12688.66|12688.66|12688.66|12688.66|12688.66|0
1639476640000|2021-12-14 10:10:40|12688.69|12688.69|12687.58|12687.58|12688.69|12688.69|12687.46|12687.46|0
1639476650000|2021-12-14 10:10:50|12687.46|12687.46|12687.46|12687.46|12687.46|12687.46|12687.46|12687.46|0
1639476660000|2021-12-14 10:11:00|12689.12|12689.12|12689.12|12689.12|12689.12|12689.12|12689.12|12689.12|0
1639476670000|2021-12-14 10:11:10|12687.03|12687.03|12687.03|12687.03|12687.03|12687.03|12687.03|12687.03|0
1639476690000|2021-12-14 10:11:30|12686.86|12686.86|12686.86|12686.86|12686.86|12686.86|12686.86|12686.86|0
1639476700000|2021-12-14 10:11:40|12686.93|12686.93|12686.93|12686.93|12686.93|12686.93|12686.93|12686.93|0
1639476710000|2021-12-14 10:11:50|12686.66|12686.66|12684.4|12684.4|12686.66|12686.66|12684.4|12684.4|0
1639476720000|2021-12-14 10:12:00|12684.04|12684.04|12679.63|12679.63|12684.04|12684.04|12679.63|12679.63|0
1639476730000|2021-12-14 10:12:10|12680.04|12680.04|12679.68|12679.68|12680.04|12680.04|12679.03|12679.03|0
1639476740000|2021-12-14 10:12:20|12679.27|12679.27|12679.1|12679.1|12679.27|12679.27|12679.1|12679.1|0
1639476760000|2021-12-14 10:12:40|12678.95|12678.95|12679.05|12679.05|12679.36|12679.36|12678.95|12678.95|0
1639476780000|2021-12-14 10:13:00|12678.87|12678.87|12678.87|12678.87|12678.87|12678.87|12678.87|12678.87|0
1639476790000|2021-12-14 10:13:10|12678.56|12678.56|12678.56|12678.56|12678.56|12678.56|12678.56|12678.56|0
1639476800000|2021-12-14 10:13:20|12678.97|12678.97|12679.33|12679.33|12679.33|12679.33|12678.97|12678.97|0
1639476810000|2021-12-14 10:13:30|12679.11|12679.11|12679.11|12679.11|12679.11|12679.11|12679.11|12679.11|0
1639476820000|2021-12-14 10:13:40|12679.52|12679.52|12680.8|12680.8|12680.8|12680.8|12679.52|12679.52|0
1639476830000|2021-12-14 10:13:50|12681.21|12681.21|12681.21|12681.21|12681.21|12681.21|12681.21|12681.21|0
1639476840000|2021-12-14 10:14:00|12683.22|12683.22|12682.35|12682.35|12683.58|12683.58|12682.35|12682.35|0
1639476860000|2021-12-14 10:14:20|12682.7|12682.7|12682.7|12682.7|12682.7|12682.7|12682.7|12682.7|0
1639476880000|2021-12-14 10:14:40|12683.22|12683.22|12684.45|12684.45|12684.45|12684.45|12683.22|12683.22|0
1639476890000|2021-12-14 10:14:50|12683.22|12683.22|12684.04|12684.04|12684.21|12684.21|12683.22|12683.22|0
1639476900000|2021-12-14 10:15:00|12684.86|12684.86|12684.86|12684.86|12684.86|12684.86|12684.86|12684.86|0
1639476910000|2021-12-14 10:15:10|12685.13|12685.13|12685.13|12685.13|12685.13|12685.13|12685.13|12685.13|0
1639476920000|2021-12-14 10:15:20|12684.72|12684.72|12679.86|12679.86|12684.72|12684.72|12679.51|12679.51|0
1639476930000|2021-12-14 10:15:30|12677.84|12677.84|12677.84|12677.84|12677.84|12677.84|12677.84|12677.84|0
1639476940000|2021-12-14 10:15:40|12677.63|12677.63|12674.69|12674.69|12677.63|12677.63|12674.69|12674.69|0
1639476960000|2021-12-14 10:16:00|12673.88|12673.88|12673.88|12673.88|12673.88|12673.88|12673.88|12673.88|0
1639476970000|2021-12-14 10:16:10|12673.53|12673.53|12667.64|12667.64|12673.96|12673.96|12667.64|12667.64|0
1639476980000|2021-12-14 10:16:20|12668.87|12668.87|12660.46|12660.46|12669.69|12669.69|12660.46|12660.46|0
1639476990000|2021-12-14 10:16:30|12660.05|12660.05|12660.46|12660.46|12660.46|12660.46|12659.65|12659.65|0
1639477010000|2021-12-14 10:16:50|12660.87|12660.87|12660.87|12660.87|12660.87|12660.87|12660.87|12660.87|0
1639477020000|2021-12-14 10:17:00|12661.69|12661.69|12661.17|12661.17|12661.69|12661.69|12660.95|12660.95|0
1639477030000|2021-12-14 10:17:10|12662.8|12662.8|12662.8|12662.8|12662.8|12662.8|12662.8|12662.8|0
1639477040000|2021-12-14 10:17:20|12661.99|12661.99|12660.76|12660.76|12661.99|12661.99|12660.76|12660.76|0
1639477050000|2021-12-14 10:17:30|12660.97|12660.97|12660.97|12660.97|12660.97|12660.97|12660.97|12660.97|0
1639477060000|2021-12-14 10:17:40|12660.71|12660.71|12661.68|12661.68|12661.68|12661.68|12660.71|12660.71|0
1639477070000|2021-12-14 10:17:50|12661.27|12661.27|12661.6|12661.6|12661.68|12661.68|12661.27|12661.27|0
1639477080000|2021-12-14 10:18:00|12663.24|12663.24|12661.71|12661.71|12663.24|12663.24|12661.71|12661.71|0
1639477100000|2021-12-14 10:18:20|12662.12|12662.12|12662.12|12662.12|12662.12|12662.12|12662.12|12662.12|0
1639477110000|2021-12-14 10:18:30|12662.93|12662.93|12662.93|12662.93|12662.93|12662.93|12662.93|12662.93|0
1639477120000|2021-12-14 10:18:40|12662.12|12662.12|12661.3|12661.3|12662.12|12662.12|12661.3|12661.3|0
1639477130000|2021-12-14 10:18:50|12661.45|12661.45|12661.14|12661.14|12661.45|12661.45|12661.14|12661.14|0
1639477150000|2021-12-14 10:19:10|12661.55|12661.55|12661.55|12661.55|12661.55|12661.55|12661.55|12661.55|0
1639477160000|2021-12-14 10:19:20|12661.14|12661.14|12665.15|12665.15|12665.15|12665.15|12661.14|12661.14|0
1639477170000|2021-12-14 10:19:30|12666.38|12666.38|12666.38|12666.38|12666.38|12666.38|12666.38|12666.38|0
1639477200000|2021-12-14 10:20:00|12667.61|12667.61|12670.27|12670.27|12671.08|12671.08|12667.61|12667.61|0
1639477210000|2021-12-14 10:20:10|12669.86|12669.86|12669.86|12669.86|12669.86|12669.86|12669.86|12669.86|0
1639477220000|2021-12-14 10:20:20|12670.2|12670.2|12670.2|12670.2|12670.2|12670.2|12670.2|12670.2|0
1639477260000|2021-12-14 10:21:00|12671.43|12671.43|12669.38|12669.38|12671.43|12671.43|12668.98|12668.98|0
1639477270000|2021-12-14 10:21:10|12668.57|12668.57|12670.2|12670.2|12670.2|12670.2|12668.57|12668.57|0
1639477280000|2021-12-14 10:21:20|12669.38|12669.38|12669.49|12669.49|12669.49|12669.49|12669.38|12669.38|0
1639477290000|2021-12-14 10:21:30|12670.5|12670.5|12669.49|12669.49|12670.5|12670.5|12669.49|12669.49|0
1639477300000|2021-12-14 10:21:40|12669.9|12669.9|12669.9|12669.9|12669.9|12669.9|12669.9|12669.9|0
1639477310000|2021-12-14 10:21:50|12668.67|12668.67|12668.26|12668.26|12668.67|12668.67|12668.26|12668.26|0
1639477320000|2021-12-14 10:22:00|12668.67|12668.67|12668.35|12668.35|12668.69|12668.69|12668.35|12668.35|0
1639477340000|2021-12-14 10:22:20|12668.76|12668.76|12668.76|12668.76|12668.76|12668.76|12668.76|12668.76|0
1639477350000|2021-12-14 10:22:30|12668.35|12668.35|12668.35|12668.35|12668.35|12668.35|12668.35|12668.35|0
1639477360000|2021-12-14 10:22:40|12669.58|12669.58|12670.58|12670.58|12670.58|12670.58|12669.58|12669.58|0
1639477370000|2021-12-14 10:22:50|12670.99|12670.99|12670.99|12670.99|12670.99|12670.99|12670.99|12670.99|0
1639477380000|2021-12-14 10:23:00|12671.21|12671.21|12674.3|12674.3|12674.3|12674.3|12671.21|12671.21|0
1639477400000|2021-12-14 10:23:20|12673.07|12673.07|12673.07|12673.07|12673.07|12673.07|12673.07|12673.07|0
1639477410000|2021-12-14 10:23:30|12672.94|12672.94|12672.89|12672.89|12672.94|12672.94|12672.89|12672.89|0
1639477420000|2021-12-14 10:23:40|12673.05|12673.05|12673.05|12673.05|12673.05|12673.05|12673.05|12673.05|0
1639477440000|2021-12-14 10:24:00|12674.69|12674.69|12675.1|12675.1|12675.1|12675.1|12674.69|12674.69|0
1639477450000|2021-12-14 10:24:10|12676.1|12676.1|12676.1|12676.1|12676.1|12676.1|12676.1|12676.1|0
1639477460000|2021-12-14 10:24:20|12676.18|12676.18|12676.53|12676.53|12676.75|12676.75|12676.18|12676.18|0
1639477480000|2021-12-14 10:24:40|12677.05|12677.05|12676.23|12676.23|12677.05|12677.05|12676.23|12676.23|0
1639477490000|2021-12-14 10:24:50|12675.75|12675.75|12675.75|12675.75|12675.75|12675.75|12675.75|12675.75|0
1639477500000|2021-12-14 10:25:00|12676.98|12676.98|12674.09|12674.09|12676.98|12676.98|12673.92|12673.92|0
1639477510000|2021-12-14 10:25:10|12674.22|12674.22|12674.29|12674.29|12674.29|12674.29|12674.22|12674.22|0
1639477520000|2021-12-14 10:25:20|12674.07|12674.07|12673.45|12673.45|12674.07|12674.07|12673.45|12673.45|0
1639477530000|2021-12-14 10:25:30|12673.86|12673.86|12673.48|12673.48|12673.86|12673.86|12673.45|12673.45|0
1639477540000|2021-12-14 10:25:40|12673.07|12673.07|12671.85|12671.85|12673.07|12673.07|12671.44|12671.44|0
1639477550000|2021-12-14 10:25:50|12671.03|12671.03|12668.69|12668.69|12671.44|12671.44|12668.69|12668.69|0
1639477560000|2021-12-14 10:26:00|12669.51|12669.51|12669.51|12669.51|12669.51|12669.51|12669.51|12669.51|0
1639477590000|2021-12-14 10:26:30|12668.28|12668.28|12666.98|12666.98|12668.28|12668.28|12666.98|12666.98|0
1639477600000|2021-12-14 10:26:40|12665.75|12665.75|12664.22|12664.22|12666.57|12666.57|12664.22|12664.22|0
1639477620000|2021-12-14 10:27:00|12664.93|12664.93|12666.16|12666.16|12666.16|12666.16|12664.93|12664.93|0
1639477680000|2021-12-14 10:28:00|12665.34|12665.34|12664.93|12664.93|12665.34|12665.34|12664.93|12664.93|0
1639477700000|2021-12-14 10:28:20|12665.27|12665.27|12665.27|12665.27|12665.27|12665.27|12665.27|12665.27|0
1639477710000|2021-12-14 10:28:30|12667.28|12667.28|12669.86|12669.86|12670.92|12670.92|12667.28|12667.28|0
1639477720000|2021-12-14 10:28:40|12669.45|12669.45|12668.88|12668.88|12669.45|12669.45|12668.88|12668.88|0
1639477730000|2021-12-14 10:28:50|12669.95|12669.95|12669.95|12669.95|12669.95|12669.95|12669.95|12669.95|0
1639477740000|2021-12-14 10:29:00|12670.36|12670.36|12669.95|12669.95|12670.36|12670.36|12669.95|12669.95|0
1639477750000|2021-12-14 10:29:10|12670.66|12670.66|12670.66|12670.66|12670.66|12670.66|12670.66|12670.66|0
1639477760000|2021-12-14 10:29:20|12670.39|12670.39|12671.38|12671.38|12671.38|12671.38|12670.39|12670.39|0
1639477780000|2021-12-14 10:29:40|12671.64|12671.64|12669.41|12669.41|12671.64|12671.64|12669.41|12669.41|0
1639477790000|2021-12-14 10:29:50|12669.68|12669.68|12669.41|12669.41|12669.68|12669.68|12669.41|12669.41|0
1639477800000|2021-12-14 10:30:00|12668.59|12668.59|12672.2|12672.2|12672.2|12672.2|12668.18|12668.18|0
1639477810000|2021-12-14 10:30:10|12671.97|12671.97|12674.21|12674.21|12674.21|12674.21|12671.97|12671.97|0
1639477820000|2021-12-14 10:30:20|12674|12674|12674.51|12674.51|12674.51|12674.51|12674|12674|0
1639477830000|2021-12-14 10:30:30|12674.78|12674.78|12675.16|12675.16|12675.16|12675.16|12674.78|12674.78|0
1639477840000|2021-12-14 10:30:40|12674.92|12674.92|12674.21|12674.21|12674.92|12674.92|12674.21|12674.21|0
1639477860000|2021-12-14 10:31:00|12674.47|12674.47|12674.47|12674.47|12674.74|12674.74|12674.47|12674.47|0
1639477870000|2021-12-14 10:31:10|12674.6|12674.6|12674.6|12674.6|12674.6|12674.6|12674.6|12674.6|0
1639477890000|2021-12-14 10:31:30|12674.68|12674.68|12674.75|12674.75|12675.98|12675.98|12674.68|12674.68|0
1639477920000|2021-12-14 10:32:00|12674.59|12674.59|12674.94|12674.94|12674.94|12674.94|12674.51|12674.51|0
1639477930000|2021-12-14 10:32:10|12674.53|12674.53|12674.53|12674.53|12674.53|12674.53|12674.53|12674.53|0
1639477940000|2021-12-14 10:32:20|12674.01|12674.01|12674.01|12674.01|12674.01|12674.01|12674.01|12674.01|0
1639477950000|2021-12-14 10:32:30|12674.42|12674.42|12674.42|12674.42|12674.42|12674.42|12674.42|12674.42|0
1639477960000|2021-12-14 10:32:40|12673.61|12673.61|12673.77|12673.77|12674.42|12674.42|12673.61|12673.61|0
1639477970000|2021-12-14 10:32:50|12674.78|12674.78|12675.31|12675.31|12675.31|12675.31|12674.78|12674.78|0
1639477980000|2021-12-14 10:33:00|12675.83|12675.83|12675.83|12675.83|12675.83|12675.83|12675.83|12675.83|0
1639478000000|2021-12-14 10:33:20|12675.57|12675.57|12675.14|12675.14|12675.57|12675.57|12675.14|12675.14|0
1639478010000|2021-12-14 10:33:30|12675.01|12675.01|12674.85|12674.85|12675.01|12675.01|12674.85|12674.85|0
1639478020000|2021-12-14 10:33:40|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|0
1639478030000|2021-12-14 10:33:50|12674.69|12674.69|12674.69|12674.69|12674.69|12674.69|12674.69|12674.69|0
1639478040000|2021-12-14 10:34:00|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|0
1639478050000|2021-12-14 10:34:10|12675.75|12675.75|12676.57|12676.57|12676.57|12676.57|12675.75|12675.75|0
1639478060000|2021-12-14 10:34:20|12676.16|12676.16|12676.16|12676.16|12676.16|12676.16|12676.16|12676.16|0
1639478100000|2021-12-14 10:35:00|12675.76|12675.76|12673.29|12673.29|12675.76|12675.76|12673.29|12673.29|0
1639478120000|2021-12-14 10:35:20|12671.27|12671.27|12672.28|12672.28|12672.28|12672.28|12671.27|12671.27|0
1639478140000|2021-12-14 10:35:40|12671.92|12671.92|12666.53|12666.53|12671.92|12671.92|12666.13|12666.13|0
1639478150000|2021-12-14 10:35:50|12666.94|12666.94|12666.53|12666.53|12666.94|12666.94|12666.53|12666.53|0
1639478170000|2021-12-14 10:36:10|12666.26|12666.26|12666.26|12666.26|12666.26|12666.26|12666.26|12666.26|0
1639478190000|2021-12-14 10:36:30|12667.08|12667.08|12667.08|12667.08|12667.08|12667.08|12667.08|12667.08|0
1639478210000|2021-12-14 10:36:50|12669.09|12669.09|12668.68|12668.68|12669.09|12669.09|12668.68|12668.68|0
1639478220000|2021-12-14 10:37:00|12669.03|12669.03|12669.03|12669.03|12669.03|12669.03|12669.03|12669.03|0
1639478230000|2021-12-14 10:37:10|12667.8|12667.8|12667.62|12667.62|12667.8|12667.8|12667.62|12667.62|0
1639478240000|2021-12-14 10:37:20|12668.62|12668.62|12668.62|12668.62|12668.62|12668.62|12668.62|12668.62|0
1639478250000|2021-12-14 10:37:30|12667.8|12667.8|12668.21|12668.21|12668.21|12668.21|12667.8|12667.8|0
1639478260000|2021-12-14 10:37:40|12667.97|12667.97|12668.41|12668.41|12668.41|12668.41|12667.97|12667.97|0
1639478280000|2021-12-14 10:38:00|12668.19|12668.19|12667.19|12667.19|12668.19|12668.19|12667.19|12667.19|0
1639478290000|2021-12-14 10:38:10|12666.97|12666.97|12666.97|12666.97|12666.97|12666.97|12666.97|12666.97|0
1639478310000|2021-12-14 10:38:30|12667.1|12667.1|12665.87|12665.87|12667.1|12667.1|12665.87|12665.87|0
1639478320000|2021-12-14 10:38:40|12665.05|12665.05|12664.64|12664.64|12665.05|12665.05|12664.64|12664.64|0
1639478330000|2021-12-14 10:38:50|12665.05|12665.05|12665.05|12665.05|12665.05|12665.05|12665.05|12665.05|0
1639478340000|2021-12-14 10:39:00|12665.46|12665.46|12665.46|12665.46|12665.46|12665.46|12665.46|12665.46|0
1639478360000|2021-12-14 10:39:20|12665.05|12665.05|12665.05|12665.05|12665.05|12665.05|12665.05|12665.05|0
1639478370000|2021-12-14 10:39:30|12665.46|12665.46|12665.46|12665.46|12665.46|12665.46|12665.46|12665.46|0
1639478380000|2021-12-14 10:39:40|12665.05|12665.05|12662|12662|12665.05|12665.05|12662|12662|0
1639478390000|2021-12-14 10:39:50|12663.23|12663.23|12663.23|12663.23|12663.23|12663.23|12663.23|12663.23|0
1639478400000|2021-12-14 10:40:00|12662.82|12662.82|12662.82|12662.82|12662.82|12662.82|12662.82|12662.82|0
1639478410000|2021-12-14 10:40:10|12664.46|12664.46|12664.46|12664.46|12664.46|12664.46|12664.46|12664.46|0
1639478420000|2021-12-14 10:40:20|12664.8|12664.8|12664.8|12664.8|12664.8|12664.8|12664.8|12664.8|0
1639478470000|2021-12-14 10:41:10|12664.56|12664.56|12664.72|12664.72|12664.72|12664.72|12664.56|12664.56|0
1639478490000|2021-12-14 10:41:30|12665.13|12665.13|12665.13|12665.13|12665.13|12665.13|12665.13|12665.13|0
1639478510000|2021-12-14 10:41:50|12664.89|12664.89|12664.89|12664.89|12664.89|12664.89|12664.89|12664.89|0
1639478520000|2021-12-14 10:42:00|12665.9|12665.9|12666.07|12666.07|12666.07|12666.07|12665.9|12665.9|0
1639478530000|2021-12-14 10:42:10|12667.3|12667.3|12666.48|12666.48|12667.3|12667.3|12666.48|12666.48|0
1639478540000|2021-12-14 10:42:20|12665.47|12665.47|12665.12|12665.12|12665.47|12665.47|12665.12|12665.12|0
1639478560000|2021-12-14 10:42:40|12665.36|12665.36|12665.82|12665.82|12665.82|12665.82|12664.59|12664.59|0
1639478590000|2021-12-14 10:43:10|12664.59|12664.59|12663.74|12663.74|12664.75|12664.75|12663.74|12663.74|0
1639478600000|2021-12-14 10:43:20|12663.21|12663.21|12663.21|12663.21|12663.21|12663.21|12663.21|12663.21|0
1639478630000|2021-12-14 10:43:50|12663.05|12663.05|12663.93|12663.93|12663.93|12663.93|12662.64|12662.64|0
1639478640000|2021-12-14 10:44:00|12664.93|12664.93|12664.93|12664.93|12664.93|12664.93|12664.93|12664.93|0
1639478650000|2021-12-14 10:44:10|12665.75|12665.75|12666.18|12666.18|12666.18|12666.18|12665.75|12665.75|0
1639478670000|2021-12-14 10:44:30|12664.95|12664.95|12667.41|12667.41|12667.41|12667.41|12664.95|12664.95|0
1639478700000|2021-12-14 10:45:00|12667.48|12667.48|12669.91|12669.91|12669.91|12669.91|12667.48|12667.48|0
1639478710000|2021-12-14 10:45:10|12669.65|12669.65|12669.81|12669.81|12669.81|12669.81|12669.65|12669.65|0
1639478720000|2021-12-14 10:45:20|12667.8|12667.8|12667.8|12667.8|12667.8|12667.8|12667.8|12667.8|0
1639478740000|2021-12-14 10:45:40|12666.57|12666.57|12666.57|12666.57|12666.57|12666.57|12666.57|12666.57|0
1639478750000|2021-12-14 10:45:50|12667.04|12667.04|12667.04|12667.04|12667.04|12667.04|12667.04|12667.04|0
1639478760000|2021-12-14 10:46:00|12666.82|12666.82|12666.82|12666.82|12666.82|12666.82|12666.82|12666.82|0
1639478780000|2021-12-14 10:46:20|12666.47|12666.47|12664.88|12664.88|12666.47|12666.47|12664.88|12664.88|0
1639478790000|2021-12-14 10:46:30|12663.24|12663.24|12663.65|12663.65|12663.65|12663.65|12663.24|12663.24|0
1639478800000|2021-12-14 10:46:40|12664.01|12664.01|12664.01|12664.01|12664.01|12664.01|12664.01|12664.01|0
1639478810000|2021-12-14 10:46:50|12664.36|12664.36|12664.36|12664.36|12664.36|12664.36|12664.36|12664.36|0
1639478830000|2021-12-14 10:47:10|12663.85|12663.85|12664.01|12664.01|12664.01|12664.01|12663.85|12663.85|0
1639478850000|2021-12-14 10:47:30|12662.43|12662.43|12662.02|12662.02|12662.43|12662.43|12662.02|12662.02|0
1639478860000|2021-12-14 10:47:40|12661.66|12661.66|12661.66|12661.66|12661.66|12661.66|12661.66|12661.66|0
1639478870000|2021-12-14 10:47:50|12662.02|12662.02|12662.87|12662.87|12662.87|12662.87|12661.2|12661.2|0
1639478880000|2021-12-14 10:48:00|12662.95|12662.95|12663|12663|12663|12663|12662.95|12662.95|0
1639478890000|2021-12-14 10:48:10|12660.99|12660.99|12660.99|12660.99|12660.99|12660.99|12660.99|12660.99|0
1639478910000|2021-12-14 10:48:30|12659.35|12659.35|12659.35|12659.35|12659.35|12659.35|12659.35|12659.35|0
1639478920000|2021-12-14 10:48:40|12658.94|12658.94|12656.61|12656.61|12658.94|12658.94|12656.61|12656.61|0
1639478930000|2021-12-14 10:48:50|12654.6|12654.6|12654.6|12654.6|12654.6|12654.6|12654.6|12654.6|0
1639478940000|2021-12-14 10:49:00|12655.01|12655.01|12655.01|12655.01|12655.01|12655.01|12655.01|12655.01|0
1639478950000|2021-12-14 10:49:10|12655.83|12655.83|12654.6|12654.6|12655.83|12655.83|12654.6|12654.6|0
1639478960000|2021-12-14 10:49:20|12654.67|12654.67|12655.48|12655.48|12655.69|12655.69|12654.67|12654.67|0
1639478970000|2021-12-14 10:49:30|12655.51|12655.51|12655.51|12655.51|12655.51|12655.51|12655.51|12655.51|0
1639479000000|2021-12-14 10:50:00|12655|12655|12654.29|12654.29|12655|12655|12654.29|12654.29|0
1639479010000|2021-12-14 10:50:10|12653.98|12653.98|12653.64|12653.64|12653.98|12653.98|12653.64|12653.64|0
1639479030000|2021-12-14 10:50:30|12654.05|12654.05|12653.43|12653.43|12654.05|12654.05|12653.43|12653.43|0
1639479040000|2021-12-14 10:50:40|12650.38|12650.38|12649.56|12649.56|12650.38|12650.38|12649.56|12649.56|0
1639479050000|2021-12-14 10:50:50|12649.97|12649.97|12652.01|12652.01|12652.01|12652.01|12647.92|12647.92|0
1639479060000|2021-12-14 10:51:00|12651.6|12651.6|12650.38|12650.38|12651.6|12651.6|12650.38|12650.38|0
1639479070000|2021-12-14 10:51:10|12651.61|12651.61|12651.25|12651.25|12651.61|12651.61|12651.25|12651.25|0
1639479080000|2021-12-14 10:51:20|12651.66|12651.66|12651.66|12651.66|12651.66|12651.66|12651.66|12651.66|0
1639479090000|2021-12-14 10:51:30|12651.27|12651.27|12651.1|12651.1|12651.27|12651.27|12651.1|12651.1|0
1639479100000|2021-12-14 10:51:40|12650.28|12650.28|12649.06|12649.06|12650.28|12650.28|12649.06|12649.06|0
1639479110000|2021-12-14 10:51:50|12648.24|12648.24|12647.83|12647.83|12649.06|12649.06|12647.42|12647.42|0
1639479120000|2021-12-14 10:52:00|12648.24|12648.24|12648.55|12648.55|12648.96|12648.96|12648.07|12648.07|0
1639479130000|2021-12-14 10:52:10|12648.14|12648.14|12648.38|12648.38|12648.38|12648.38|12647.32|12647.32|0
1639479140000|2021-12-14 10:52:20|12647.56|12647.56|12648.79|12648.79|12648.79|12648.79|12647.56|12647.56|0
1639479150000|2021-12-14 10:52:30|12649.1|12649.1|12649.97|12649.97|12649.97|12649.97|12649.1|12649.1|0
1639479170000|2021-12-14 10:52:50|12650.98|12650.98|12655.41|12655.41|12656.68|12656.68|12650.98|12650.98|0
1639479190000|2021-12-14 10:53:10|12656.63|12656.63|12658.14|12658.14|12658.27|12658.27|12656.63|12656.63|0
1639479200000|2021-12-14 10:53:20|12657.32|12657.32|12657.65|12657.65|12657.85|12657.85|12657.32|12657.32|0
1639479210000|2021-12-14 10:53:30|12658.68|12658.68|12656.12|12656.12|12658.68|12658.68|12656.12|12656.12|0
1639479220000|2021-12-14 10:53:40|12656.29|12656.29|12657.47|12657.47|12657.47|12657.47|12656.29|12656.29|0
1639479230000|2021-12-14 10:53:50|12657.16|12657.16|12657.16|12657.16|12657.16|12657.16|12657.16|12657.16|0
1639479240000|2021-12-14 10:54:00|12656.82|12656.82|12657.23|12657.23|12657.23|12657.23|12656.26|12656.26|0
1639479250000|2021-12-14 10:54:10|12655.18|12655.18|12655.18|12655.18|12655.18|12655.18|12655.18|12655.18|0
1639479270000|2021-12-14 10:54:30|12654.77|12654.77|12654.77|12654.77|12654.77|12654.77|12654.77|12654.77|0
1639479300000|2021-12-14 10:55:00|12655.18|12655.18|12655.18|12655.18|12655.18|12655.18|12655.18|12655.18|0
1639479310000|2021-12-14 10:55:10|12654.83|12654.83|12655.64|12655.64|12655.64|12655.64|12654.83|12654.83|0
1639479320000|2021-12-14 10:55:20|12655.29|12655.29|12654.94|12654.94|12655.29|12655.29|12654.94|12654.94|0
1639479330000|2021-12-14 10:55:30|12652.92|12652.92|12652.92|12652.92|12652.92|12652.92|12652.92|12652.92|0
1639479340000|2021-12-14 10:55:40|12652.74|12652.74|12653.45|12653.45|12653.45|12653.45|12652.74|12652.74|0
1639479350000|2021-12-14 10:55:50|12654.45|12654.45|12654.45|12654.45|12654.45|12654.45|12654.45|12654.45|0
1639479360000|2021-12-14 10:56:00|12655.68|12655.68|12656.03|12656.03|12656.03|12656.03|12655.68|12655.68|0
1639479380000|2021-12-14 10:56:20|12655.82|12655.82|12655.82|12655.82|12655.82|12655.82|12655.82|12655.82|0
1639479400000|2021-12-14 10:56:40|12661.85|12661.85|12658.84|12658.84|12661.85|12661.85|12658.84|12658.84|0
1639479420000|2021-12-14 10:57:00|12658.68|12658.68|12658.68|12658.68|12658.68|12658.68|12658.68|12658.68|0
1639479430000|2021-12-14 10:57:10|12659.5|12659.5|12659.99|12659.99|12659.99|12659.99|12659.5|12659.5|0
1639479440000|2021-12-14 10:57:20|12663|12663|12664.24|12664.24|12664.24|12664.24|12663|12663|0
1639479450000|2021-12-14 10:57:30|12664.59|12664.59|12664.59|12664.59|12664.59|12664.59|12664.59|12664.59|0
1639479470000|2021-12-14 10:57:50|12664.24|12664.24|12662.88|12662.88|12664.24|12664.24|12662.88|12662.88|0
1639479480000|2021-12-14 10:58:00|12663.28|12663.28|12663.58|12663.58|12664.81|12664.81|12663.28|12663.28|0
1639479490000|2021-12-14 10:58:10|12664.4|12664.4|12663.99|12663.99|12664.4|12664.4|12663.99|12663.99|0
1639479500000|2021-12-14 10:58:20|12665.23|12665.23|12666.59|12666.59|12666.59|12666.59|12665.23|12665.23|0
1639479510000|2021-12-14 10:58:30|12667.4|12667.4|12667.4|12667.4|12667.4|12667.4|12667.4|12667.4|0
1639479530000|2021-12-14 10:58:50|12667.64|12667.64|12667.64|12667.64|12667.64|12667.64|12667.64|12667.64|0
1639479540000|2021-12-14 10:59:00|12666.01|12666.01|12665.6|12665.6|12666.42|12666.42|12665.6|12665.6|0
1639479550000|2021-12-14 10:59:10|12665.19|12665.19|12664.78|12664.78|12665.19|12665.19|12664.78|12664.78|0
1639479560000|2021-12-14 10:59:20|12666.01|12666.01|12666.01|12666.01|12666.01|12666.01|12666.01|12666.01|0
1639479570000|2021-12-14 10:59:30|12665.77|12665.77|12664.14|12664.14|12665.77|12665.77|12664.14|12664.14|0
1639479580000|2021-12-14 10:59:40|12664.96|12664.96|12664.96|12664.96|12664.96|12664.96|12664.96|12664.96|0
1639479600000|2021-12-14 11:00:00|12664.6|12664.6|12663.37|12663.37|12664.6|12664.6|12663.37|12663.37|0
1639479610000|2021-12-14 11:00:10|12662.14|12662.14|12660.91|12660.91|12662.14|12662.14|12660.91|12660.91|0
1639479620000|2021-12-14 11:00:20|12659.91|12659.91|12659.91|12659.91|12659.91|12659.91|12659.91|12659.91|0
1639479630000|2021-12-14 11:00:30|12659.68|12659.68|12659.68|12659.68|12659.68|12659.68|12659.68|12659.68|0
1639479640000|2021-12-14 11:00:40|12660.5|12660.5|12660.5|12660.5|12661.32|12661.32|12660.5|12660.5|0
1639479650000|2021-12-14 11:00:50|12660.63|12660.63|12662.65|12662.65|12662.65|12662.65|12660.63|12660.63|0
1639479660000|2021-12-14 11:01:00|12661.01|12661.01|12661.83|12661.83|12661.83|12661.83|12661.01|12661.01|0
1639479670000|2021-12-14 11:01:10|12662.24|12662.24|12662.24|12662.24|12663.05|12663.05|12662.24|12662.24|0
1639479680000|2021-12-14 11:01:20|12661.42|12661.42|12661.42|12661.42|12661.42|12661.42|12661.42|12661.42|0
1639479690000|2021-12-14 11:01:30|12660.6|12660.6|12657.82|12657.82|12660.6|12660.6|12656.6|12656.6|0
1639479710000|2021-12-14 11:01:50|12658.23|12658.23|12657.82|12657.82|12658.23|12658.23|12657.82|12657.82|0
1639479720000|2021-12-14 11:02:00|12655.81|12655.81|12656.75|12656.75|12656.75|12656.75|12655.81|12655.81|0
1639479740000|2021-12-14 11:02:20|12657.15|12657.15|12657.15|12657.15|12657.15|12657.15|12657.15|12657.15|0
1639479750000|2021-12-14 11:02:30|12657.56|12657.56|12657.15|12657.15|12658.79|12658.79|12657.15|12657.15|0
1639479780000|2021-12-14 11:03:00|12657.97|12657.97|12657.56|12657.56|12657.97|12657.97|12657.15|12657.15|0
1639479790000|2021-12-14 11:03:10|12656.56|12656.56|12655.83|12655.83|12657.09|12657.09|12655.83|12655.83|0
1639479810000|2021-12-14 11:03:30|12656.65|12656.65|12657.06|12657.06|12657.88|12657.88|12656.65|12656.65|0
1639479820000|2021-12-14 11:03:40|12657.3|12657.3|12657.3|12657.3|12657.3|12657.3|12657.3|12657.3|0
1639479840000|2021-12-14 11:04:00|12657.71|12657.71|12659.45|12659.45|12660.27|12660.27|12657.44|12657.44|0
1639479850000|2021-12-14 11:04:10|12659.72|12659.72|12659.98|12659.98|12659.98|12659.98|12659.72|12659.72|0
1639479870000|2021-12-14 11:04:30|12659.91|12659.91|12659.72|12659.72|12659.91|12659.91|12659.56|12659.56|0
1639479880000|2021-12-14 11:04:40|12659.31|12659.31|12659.31|12659.31|12659.31|12659.31|12659.31|12659.31|0
1639479890000|2021-12-14 11:04:50|12658.08|12658.08|12656.85|12656.85|12658.08|12658.08|12656.85|12656.85|0
1639479900000|2021-12-14 11:05:00|12656.03|12656.03|12656.03|12656.03|12656.03|12656.03|12656.03|12656.03|0
1639479920000|2021-12-14 11:05:20|12657.26|12657.26|12657.26|12657.26|12657.26|12657.26|12657.26|12657.26|0
1639479930000|2021-12-14 11:05:30|12657.39|12657.39|12657.39|12657.39|12657.39|12657.39|12657.39|12657.39|0
1639479940000|2021-12-14 11:05:40|12658.04|12658.04|12657.83|12657.83|12658.04|12658.04|12657.83|12657.83|0
1639479960000|2021-12-14 11:06:00|12658.04|12658.04|12657.91|12657.91|12659.51|12659.51|12657.91|12657.91|0
1639479970000|2021-12-14 11:06:10|12657.74|12657.74|12657.74|12657.74|12657.74|12657.74|12657.74|12657.74|0
1639480010000|2021-12-14 11:06:50|12657.98|12657.98|12657.62|12657.62|12657.98|12657.98|12657.62|12657.62|0
1639480020000|2021-12-14 11:07:00|12656.04|12656.04|12652.8|12652.8|12656.04|12656.04|12652.8|12652.8|0
1639480030000|2021-12-14 11:07:10|12653.8|12653.8|12652.81|12652.81|12653.8|12653.8|12652.81|12652.81|0
1639480050000|2021-12-14 11:07:30|12651.58|12651.58|12652.81|12652.81|12652.81|12652.81|12651.58|12651.58|0
1639480060000|2021-12-14 11:07:40|12653.22|12653.22|12655.23|12655.23|12655.23|12655.23|12651.99|12651.99|0
1639480080000|2021-12-14 11:08:00|12655.64|12655.64|12655.86|12655.86|12655.86|12655.86|12655.45|12655.45|0
1639480090000|2021-12-14 11:08:10|12655.45|12655.45|12655.45|12655.45|12655.45|12655.45|12655.04|12655.04|0
1639480100000|2021-12-14 11:08:20|12656.68|12656.68|12657.2|12657.2|12657.2|12657.2|12656.68|12656.68|0
1639480110000|2021-12-14 11:08:30|12657.56|12657.56|12657.56|12657.56|12657.56|12657.56|12657.56|12657.56|0
1639480120000|2021-12-14 11:08:40|12658.56|12658.56|12658.72|12658.72|12658.72|12658.72|12658.56|12658.56|0
1639480130000|2021-12-14 11:08:50|12657.71|12657.71|12657.71|12657.71|12657.71|12657.71|12657.71|12657.71|0
1639480140000|2021-12-14 11:09:00|12656.48|12656.48|12656.54|12656.54|12657.35|12657.35|12656.48|12656.48|0
1639480150000|2021-12-14 11:09:10|12654.52|12654.52|12654.6|12654.6|12654.6|12654.6|12654.52|12654.52|0
1639480160000|2021-12-14 11:09:20|12654.25|12654.25|12654.41|12654.41|12654.77|12654.77|12654.25|12654.25|0
1639480170000|2021-12-14 11:09:30|12654.06|12654.06|12654.06|12654.06|12654.06|12654.06|12654.06|12654.06|0
1639480190000|2021-12-14 11:09:50|12654.23|12654.23|12654.23|12654.23|12654.23|12654.23|12654.23|12654.23|0
1639480200000|2021-12-14 11:10:00|12653|12653|12654.88|12654.88|12654.88|12654.88|12653|12653|0
1639480210000|2021-12-14 11:10:10|12654.66|12654.66|12655.37|12655.37|12655.37|12655.37|12654.66|12654.66|0
1639480220000|2021-12-14 11:10:20|12655.54|12655.54|12655.93|12655.93|12655.93|12655.93|12655.54|12655.54|0
1639480230000|2021-12-14 11:10:30|12656.14|12656.14|12653.27|12653.27|12656.14|12656.14|12653.27|12653.27|0
1639480260000|2021-12-14 11:11:00|12652.56|12652.56|12652.56|12652.56|12652.56|12652.56|12652.56|12652.56|0
1639480300000|2021-12-14 11:11:40|12650.55|12650.55|12650.55|12650.55|12650.55|12650.55|12650.55|12650.55|0
1639480310000|2021-12-14 11:11:50|12649.75|12649.75|12649.75|12649.75|12649.75|12649.75|12649.75|12649.75|0
1639480320000|2021-12-14 11:12:00|12648.52|12648.52|12648.52|12648.52|12648.52|12648.52|12648.52|12648.52|0
1639480380000|2021-12-14 11:13:00|12648.87|12648.87|12649.35|12649.35|12649.35|12649.35|12648.87|12648.87|0
1639480390000|2021-12-14 11:13:10|12649.62|12649.62|12649.62|12649.62|12649.62|12649.62|12649.62|12649.62|0
1639480400000|2021-12-14 11:13:20|12649.88|12649.88|12649.88|12649.88|12649.88|12649.88|12649.88|12649.88|0
1639480460000|2021-12-14 11:14:20|12650.01|12650.01|12650.01|12650.01|12650.01|12650.01|12650.01|12650.01|0
1639480490000|2021-12-14 11:14:50|12651.25|12651.25|12651.25|12651.25|12651.25|12651.25|12651.25|12651.25|0
1639480510000|2021-12-14 11:15:10|12651.76|12651.76|12651.33|12651.33|12651.76|12651.76|12651.33|12651.33|0
1639480550000|2021-12-14 11:15:50|12652.56|12652.56|12652.56|12652.56|12652.56|12652.56|12652.56|12652.56|0
1639480570000|2021-12-14 11:16:10|12655.28|12655.28|12657.21|12657.21|12657.29|12657.29|12655.28|12655.28|0
1639480600000|2021-12-14 11:16:40|12658.44|12658.44|12658.44|12658.44|12658.44|12658.44|12658.44|12658.44|0
1639480630000|2021-12-14 11:17:10|12655.99|12655.99|12658.91|12658.91|12659.73|12659.73|12655.99|12655.99|0
1639480640000|2021-12-14 11:17:20|12658.5|12658.5|12657.68|12657.68|12658.5|12658.5|12657.68|12657.68|0
1639480650000|2021-12-14 11:17:30|12656.46|12656.46|12656.09|12656.09|12656.7|12656.7|12656.09|12656.09|0
1639480660000|2021-12-14 11:17:40|12656.5|12656.5|12656.5|12656.5|12656.5|12656.5|12656.5|12656.5|0
1639480670000|2021-12-14 11:17:50|12655.5|12655.5|12653.45|12653.45|12655.5|12655.5|12653.45|12653.45|0
1639480680000|2021-12-14 11:18:00|12654.68|12654.68|12654.68|12654.68|12654.68|12654.68|12654.68|12654.68|0
1639480690000|2021-12-14 11:18:10|12653.04|12653.04|12655.09|12655.09|12655.5|12655.5|12653.04|12653.04|0
1639480700000|2021-12-14 11:18:20|12654.68|12654.68|12654.68|12654.68|12654.68|12654.68|12654.68|12654.68|0
1639480710000|2021-12-14 11:18:30|12654.32|12654.32|12654.32|12654.32|12654.32|12654.32|12654.32|12654.32|0
1639480720000|2021-12-14 11:18:40|12653.91|12653.91|12653.91|12653.91|12653.91|12653.91|12653.91|12653.91|0
1639480730000|2021-12-14 11:18:50|12653.5|12653.5|12653.5|12653.5|12653.5|12653.5|12653.5|12653.5|0
1639480740000|2021-12-14 11:19:00|12653.16|12653.16|12653.16|12653.16|12653.16|12653.16|12653.16|12653.16|0
1639480750000|2021-12-14 11:19:10|12653.57|12653.57|12653.98|12653.98|12653.98|12653.98|12653.57|12653.57|0
1639480780000|2021-12-14 11:19:40|12653.46|12653.46|12653.05|12653.05|12653.46|12653.46|12653.05|12653.05|0
1639480800000|2021-12-14 11:20:00|12652.82|12652.82|12652.82|12652.82|12652.82|12652.82|12652.82|12652.82|0
1639480840000|2021-12-14 11:20:40|12652.57|12652.57|12652.33|12652.33|12652.57|12652.57|12652.33|12652.33|0
1639480880000|2021-12-14 11:21:20|12652.47|12652.47|12652.47|12652.47|12652.47|12652.47|12652.47|12652.47|0
1639480890000|2021-12-14 11:21:30|12652.33|12652.33|12652.2|12652.2|12652.33|12652.33|12652.07|12652.07|0
1639480900000|2021-12-14 11:21:40|12652.07|12652.07|12652.07|12652.07|12652.07|12652.07|12652.07|12652.07|0
1639480920000|2021-12-14 11:22:00|12651.25|12651.25|12651.6|12651.6|12651.6|12651.6|12650.03|12650.03|0
1639480930000|2021-12-14 11:22:10|12651.58|12651.58|12651.34|12651.34|12651.58|12651.58|12651.34|12651.34|0
1639480940000|2021-12-14 11:22:20|12652.34|12652.34|12652.34|12652.34|12652.34|12652.34|12652.34|12652.34|0
1639480950000|2021-12-14 11:22:30|12654.36|12654.36|12653.35|12653.35|12654.36|12654.36|12653.35|12653.35|0
1639480980000|2021-12-14 11:23:00|12653.11|12653.11|12653.11|12653.11|12653.11|12653.11|12653.11|12653.11|0
1639480990000|2021-12-14 11:23:10|12652.75|12652.75|12652.4|12652.4|12652.75|12652.75|12652.4|12652.4|0
1639481000000|2021-12-14 11:23:20|12651.58|12651.58|12652.1|12652.1|12652.81|12652.81|12650.76|12650.76|0
1639481020000|2021-12-14 11:23:40|12652.31|12652.31|12652.31|12652.31|12652.31|12652.31|12652.31|12652.31|0
1639481040000|2021-12-14 11:24:00|12652.91|12652.91|12651.91|12651.91|12653.73|12653.73|12651.91|12651.91|0
1639481050000|2021-12-14 11:24:10|12651.09|12651.09|12650.68|12650.68|12651.09|12651.09|12650.68|12650.68|0
1639481060000|2021-12-14 11:24:20|12649.86|12649.86|12650.27|12650.27|12651.09|12651.09|12649.86|12649.86|0
1639481070000|2021-12-14 11:24:30|12649.45|12649.45|12652.32|12652.32|12652.32|12652.32|12649.45|12649.45|0
1639481100000|2021-12-14 11:25:00|12652.68|12652.68|12652.68|12652.68|12652.68|12652.68|12652.68|12652.68|0
1639481110000|2021-12-14 11:25:10|12652.27|12652.27|12651.67|12651.67|12652.27|12652.27|12651.67|12651.67|0
1639481120000|2021-12-14 11:25:20|12651.32|12651.32|12651.32|12651.32|12651.32|12651.32|12651.32|12651.32|0
1639481140000|2021-12-14 11:25:40|12650.5|12650.5|12648.45|12648.45|12650.5|12650.5|12648.45|12648.45|0
1639481150000|2021-12-14 11:25:50|12647.64|12647.64|12647.64|12647.64|12647.64|12647.64|12647.64|12647.64|0
1639481160000|2021-12-14 11:26:00|12646.63|12646.63|12643.95|12643.95|12646.63|12646.63|12643.95|12643.95|0
1639481190000|2021-12-14 11:26:30|12643.13|12643.13|12641.31|12641.31|12643.13|12643.13|12641.31|12641.31|0
1639481200000|2021-12-14 11:26:40|12640.9|12640.9|12641.31|12641.31|12641.9|12641.9|12640.08|12640.08|0
1639481210000|2021-12-14 11:26:50|12640.08|12640.08|12638.85|12638.85|12640.08|12640.08|12638.85|12638.85|0
1639481220000|2021-12-14 11:27:00|12639.67|12639.67|12638.91|12638.91|12639.67|12639.67|12638.91|12638.91|0
1639481230000|2021-12-14 11:27:10|12637.9|12637.9|12635.76|12635.76|12638.94|12638.94|12635.66|12635.66|0
1639481240000|2021-12-14 11:27:20|12635.54|12635.54|12635.55|12635.55|12635.55|12635.55|12635.14|12635.14|0
1639481250000|2021-12-14 11:27:30|12634.73|12634.73|12631.29|12631.29|12634.73|12634.73|12630.47|12630.47|0
1639481260000|2021-12-14 11:27:40|12630.47|12630.47|12631.7|12631.7|12631.7|12631.7|12630.47|12630.47|0
1639481270000|2021-12-14 11:27:50|12632.52|12632.52|12631.29|12631.29|12633.33|12633.33|12631.29|12631.29|0
1639481280000|2021-12-14 11:28:00|12630.88|12630.88|12631.7|12631.7|12631.7|12631.7|12630.88|12630.88|0
1639481290000|2021-12-14 11:28:10|12631.29|12631.29|12628.76|12628.76|12631.29|12631.29|12627.53|12627.53|0
1639481300000|2021-12-14 11:28:20|12629.58|12629.58|12628.76|12628.76|12630.4|12630.4|12628.76|12628.76|0
1639481310000|2021-12-14 11:28:30|12628.4|12628.4|12627.59|12627.59|12628.81|12628.81|12627.59|12627.59|0
1639481320000|2021-12-14 11:28:40|12625.95|12625.95|12626.09|12626.09|12626.36|12626.36|12625.95|12625.95|0
1639481340000|2021-12-14 11:29:00|12626.01|12626.01|12623.47|12623.47|12626.01|12626.01|12623.47|12623.47|0
1639481350000|2021-12-14 11:29:10|12622.46|12622.46|12623.28|12623.28|12623.28|12623.28|12622.46|12622.46|0
1639481360000|2021-12-14 11:29:20|12620.01|12620.01|12618.37|12618.37|12620.01|12620.01|12618.37|12618.37|0
1639481370000|2021-12-14 11:29:30|12618.78|12618.78|12619.6|12619.6|12619.6|12619.6|12617.96|12617.96|0
1639481380000|2021-12-14 11:29:40|12619.19|12619.19|12618.09|12618.09|12619.32|12619.32|12618.09|12618.09|0
1639481390000|2021-12-14 11:29:50|12617.28|12617.28|12615.69|12615.69|12617.28|12617.28|12615.69|12615.69|0
1639481400000|2021-12-14 11:30:00|12616.1|12616.1|12614.17|12614.17|12616.51|12616.51|12614.17|12614.17|0
1639481410000|2021-12-14 11:30:10|12616.63|12616.63|12616.63|12616.63|12617.86|12617.86|12615.81|12615.81|0
1639481420000|2021-12-14 11:30:20|12617.45|12617.45|12615.81|12615.81|12617.45|12617.45|12615.81|12615.81|0
1639481430000|2021-12-14 11:30:30|12616.22|12616.22|12615.86|12615.86|12616.22|12616.22|12615.86|12615.86|0
1639481440000|2021-12-14 11:30:40|12615.71|12615.71|12615.88|12615.88|12615.88|12615.88|12615.06|12615.06|0
1639481450000|2021-12-14 11:30:50|12615.47|12615.47|12615.47|12615.47|12615.47|12615.47|12615.47|12615.47|0
1639481460000|2021-12-14 11:31:00|12616.7|12616.7|12617.29|12617.29|12618.52|12618.52|12616.7|12616.7|0
1639481480000|2021-12-14 11:31:20|12617.35|12617.35|12617.67|12617.67|12618.08|12618.08|12617.14|12617.14|0
1639481490000|2021-12-14 11:31:30|12618.49|12618.49|12619.05|12619.05|12619.46|12619.46|12618.08|12618.08|0
1639481500000|2021-12-14 11:31:40|12619.46|12619.46|12618.84|12618.84|12619.46|12619.46|12616.79|12616.79|0
1639481510000|2021-12-14 11:31:50|12618.62|12618.62|12617.4|12617.4|12618.62|12618.62|12616.99|12616.99|0
1639481520000|2021-12-14 11:32:00|12616.39|12616.39|12616.39|12616.39|12616.39|12616.39|12616.39|12616.39|0
1639481530000|2021-12-14 11:32:10|12616.12|12616.12|12614.08|12614.08|12616.12|12616.12|12614.08|12614.08|0
1639481540000|2021-12-14 11:32:20|12614.49|12614.49|12614.98|12614.98|12614.98|12614.98|12614.08|12614.08|0
1639481550000|2021-12-14 11:32:30|12616.2|12616.2|12617.12|12617.12|12617.32|12617.32|12616.2|12616.2|0
1639481560000|2021-12-14 11:32:40|12616.88|12616.88|12616.88|12616.88|12616.88|12616.88|12616.88|12616.88|0
1639481570000|2021-12-14 11:32:50|12617.89|12617.89|12615.43|12615.43|12617.89|12617.89|12615.43|12615.43|0
1639481580000|2021-12-14 11:33:00|12616.25|12616.25|12616.25|12616.25|12616.25|12616.25|12616.25|12616.25|0
1639481590000|2021-12-14 11:33:10|12617.07|12617.07|12621.52|12621.52|12621.52|12621.52|12617.07|12617.07|0
1639481600000|2021-12-14 11:33:20|12621.09|12621.09|12617.55|12617.55|12621.5|12621.5|12617.55|12617.55|0
1639481610000|2021-12-14 11:33:30|12617.39|12617.39|12617.68|12617.68|12617.68|12617.68|12617.39|12617.39|0
1639481620000|2021-12-14 11:33:40|12617.42|12617.42|12617.15|12617.15|12617.42|12617.42|12617.15|12617.15|0
1639481630000|2021-12-14 11:33:50|12618.79|12618.79|12620.58|12620.58|12620.58|12620.58|12618.79|12618.79|0
1639481640000|2021-12-14 11:34:00|12620.99|12620.99|12620.17|12620.17|12620.99|12620.99|12618.13|12618.13|0
1639481650000|2021-12-14 11:34:10|12618.94|12618.94|12621.4|12621.4|12621.4|12621.4|12618.94|12618.94|0
1639481660000|2021-12-14 11:34:20|12619.95|12619.95|12619.32|12619.32|12619.95|12619.95|12619.32|12619.32|0
1639481670000|2021-12-14 11:34:30|12618.91|12618.91|12619.32|12619.32|12621.36|12621.36|12618.91|12618.91|0
1639481680000|2021-12-14 11:34:40|12618.97|12618.97|12617.94|12617.94|12619.17|12619.17|12617.94|12617.94|0
1639481700000|2021-12-14 11:35:00|12617.81|12617.81|12623.09|12623.09|12623.09|12623.09|12617.81|12617.81|0
1639481720000|2021-12-14 11:35:20|12622.79|12622.79|12622.79|12622.79|12622.79|12622.79|12622.79|12622.79|0
1639481730000|2021-12-14 11:35:30|12621.15|12621.15|12618.92|12618.92|12621.15|12621.15|12618.92|12618.92|0
1639481740000|2021-12-14 11:35:40|12618.68|12618.68|12619.91|12619.91|12621.54|12621.54|12618.68|12618.68|0
1639481750000|2021-12-14 11:35:50|12618.68|12618.68|12617.63|12617.63|12618.68|12618.68|12617.63|12617.63|0
1639481770000|2021-12-14 11:36:10|12618.63|12618.63|12617.63|12617.63|12618.63|12618.63|12617.63|12617.63|0
1639481800000|2021-12-14 11:36:40|12616.92|12616.92|12614.98|12614.98|12616.92|12616.92|12614.63|12614.63|0
1639481810000|2021-12-14 11:36:50|12613.76|12613.76|12612.79|12612.79|12613.76|12613.76|12612.79|12612.79|0
1639481820000|2021-12-14 11:37:00|12611.16|12611.16|12608.05|12608.05|12612.79|12612.79|12608.05|12608.05|0
1639481840000|2021-12-14 11:37:20|12608.41|12608.41|12607.59|12607.59|12608.41|12608.41|12607.59|12607.59|0
1639481850000|2021-12-14 11:37:30|12607.18|12607.18|12607.18|12607.18|12607.18|12607.18|12607.18|12607.18|0
1639481860000|2021-12-14 11:37:40|12607.54|12607.54|12607.35|12607.35|12607.54|12607.54|12607.35|12607.35|0
1639481870000|2021-12-14 11:37:50|12607.11|12607.11|12609.75|12609.75|12609.75|12609.75|12607.11|12607.11|0
1639481880000|2021-12-14 11:38:00|12610.16|12610.16|12611.61|12611.61|12611.61|12611.61|12610.16|12610.16|0
1639481890000|2021-12-14 11:38:10|12612|12612|12612|12612|12612|12612|12612|12612|0
1639481910000|2021-12-14 11:38:30|12612.82|12612.82|12616.84|12616.84|12616.84|12616.84|12612.82|12612.82|0
1639481920000|2021-12-14 11:38:40|12618.48|12618.48|12617.66|12617.66|12618.48|12618.48|12616.43|12616.43|0
1639481930000|2021-12-14 11:38:50|12616.02|12616.02|12617.47|12617.47|12617.47|12617.47|12616.02|12616.02|0
1639481940000|2021-12-14 11:39:00|12617.55|12617.55|12617.55|12617.55|12617.55|12617.55|12617.55|12617.55|0
1639481950000|2021-12-14 11:39:10|12616.73|12616.73|12615.5|12615.5|12616.73|12616.73|12615.5|12615.5|0
1639481970000|2021-12-14 11:39:30|12615.74|12615.74|12615.66|12615.66|12615.74|12615.74|12615.66|12615.66|0
1639481980000|2021-12-14 11:39:40|12615.5|12615.5|12615.5|12615.5|12615.66|12615.66|12615.5|12615.5|0
1639481990000|2021-12-14 11:39:50|12614.68|12614.68|12614.68|12614.68|12615.5|12615.5|12614.68|12614.68|0
1639482000000|2021-12-14 11:40:00|12615.09|12615.09|12614.85|12614.85|12615.09|12615.09|12614.44|12614.44|0
1639482010000|2021-12-14 11:40:10|12615.26|12615.26|12616.08|12616.08|12616.08|12616.08|12614.85|12614.85|0
1639482020000|2021-12-14 11:40:20|12614.04|12614.04|12614.85|12614.85|12614.85|12614.85|12614.04|12614.04|0
1639482030000|2021-12-14 11:40:30|12615|12615|12615|12615|12615|12615|12615|12615|0
1639482040000|2021-12-14 11:40:40|12615.41|12615.41|12616.15|12616.15|12616.15|12616.15|12615.25|12615.25|0
1639482060000|2021-12-14 11:41:00|12616.17|12616.17|12616.17|12616.17|12616.17|12616.17|12616.17|12616.17|0
1639482070000|2021-12-14 11:41:10|12616.25|12616.25|12617.07|12617.07|12617.48|12617.48|12616.25|12616.25|0
1639482090000|2021-12-14 11:41:30|12616.8|12616.8|12617.76|12617.76|12618.03|12618.03|12616.8|12616.8|0
1639482100000|2021-12-14 11:41:40|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|12618.99|0
1639482110000|2021-12-14 11:41:50|12618.58|12618.58|12618.58|12618.58|12618.58|12618.58|12618.58|12618.58|0
1639482120000|2021-12-14 11:42:00|12621.6|12621.6|12622.96|12622.96|12623.53|12623.53|12621.6|12621.6|0
1639482130000|2021-12-14 11:42:10|12623.36|12623.36|12623.36|12623.36|12623.36|12623.36|12623.36|12623.36|0
1639482140000|2021-12-14 11:42:20|12625|12625|12621.32|12621.32|12625|12625|12621.32|12621.32|0
1639482150000|2021-12-14 11:42:30|12621.73|12621.73|12620.26|12620.26|12621.73|12621.73|12620.26|12620.26|0
1639482170000|2021-12-14 11:42:50|12617.81|12617.81|12617.81|12617.81|12617.81|12617.81|12617.81|12617.81|0
1639482180000|2021-12-14 11:43:00|12618.32|12618.32|12617.09|12617.09|12618.32|12618.32|12617.09|12617.09|0
1639482190000|2021-12-14 11:43:10|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|12618.73|0
1639482200000|2021-12-14 11:43:20|12619.53|12619.53|12619.77|12619.77|12619.77|12619.77|12619.53|12619.53|0
1639482210000|2021-12-14 11:43:30|12621|12621|12621|12621|12621|12621|12621|12621|0
1639482230000|2021-12-14 11:43:50|12621.82|12621.82|12623.83|12623.83|12623.83|12623.83|12621.82|12621.82|0
1639482240000|2021-12-14 11:44:00|12624.19|12624.19|12625.42|12625.42|12625.42|12625.42|12624.19|12624.19|0
1639482250000|2021-12-14 11:44:10|12625.77|12625.77|12629.8|12629.8|12629.8|12629.8|12625.77|12625.77|0
1639482260000|2021-12-14 11:44:20|12629.39|12629.39|12628.98|12628.98|12629.39|12629.39|12628.98|12628.98|0
1639482280000|2021-12-14 11:44:40|12629.06|12629.06|12629.06|12629.06|12629.06|12629.06|12629.06|12629.06|0
1639482300000|2021-12-14 11:45:00|12630.12|12630.12|12635.6|12635.6|12635.6|12635.6|12630.12|12630.12|0
1639482310000|2021-12-14 11:45:10|12636.83|12636.83|12635.38|12635.38|12637.38|12637.38|12635.14|12635.14|0
1639482320000|2021-12-14 11:45:20|12635.53|12635.53|12630.55|12630.55|12635.53|12635.53|12630.55|12630.55|0
1639482330000|2021-12-14 11:45:30|12629.54|12629.54|12630.49|12630.49|12630.84|12630.84|12629.54|12629.54|0
1639482340000|2021-12-14 11:45:40|12630.31|12630.31|12632.72|12632.72|12633.01|12633.01|12630.31|12630.31|0
1639482350000|2021-12-14 11:45:50|12631.9|12631.9|12633.86|12633.86|12634.27|12634.27|12631.9|12631.9|0
1639482360000|2021-12-14 11:46:00|12634.07|12634.07|12634.74|12634.74|12634.74|12634.74|12634.07|12634.07|0
1639482370000|2021-12-14 11:46:10|12635.31|12635.31|12632.46|12632.46|12635.31|12635.31|12632.46|12632.46|0
1639482380000|2021-12-14 11:46:20|12631.23|12631.23|12628.36|12628.36|12631.23|12631.23|12628.36|12628.36|0
1639482390000|2021-12-14 11:46:30|12626.35|12626.35|12627.36|12627.36|12627.36|12627.36|12626.13|12626.13|0
1639482400000|2021-12-14 11:46:40|12626.95|12626.95|12626.29|12626.29|12627.22|12627.22|12626.21|12626.21|0
1639482410000|2021-12-14 11:46:50|12625.88|12625.88|12625.88|12625.88|12625.88|12625.88|12625.88|12625.88|0
1639482420000|2021-12-14 11:47:00|12626.29|12626.29|12626.29|12626.29|12626.29|12626.29|12626.29|12626.29|0
1639482430000|2021-12-14 11:47:10|12625.47|12625.47|12623.62|12623.62|12625.47|12625.47|12623.62|12623.62|0
1639482440000|2021-12-14 11:47:20|12622.8|12622.8|12622.39|12622.39|12622.8|12622.8|12622.39|12622.39|0
1639482450000|2021-12-14 11:47:30|12621.57|12621.57|12622.17|12622.17|12622.17|12622.17|12620.35|12620.35|0
1639482460000|2021-12-14 11:47:40|12621.35|12621.35|12620.72|12620.72|12621.35|12621.35|12620.72|12620.72|0
1639482470000|2021-12-14 11:47:50|12621.95|12621.95|12622.68|12622.68|12623.08|12623.08|12621.54|12621.54|0
1639482480000|2021-12-14 11:48:00|12623.49|12623.49|12623.08|12623.08|12623.9|12623.9|12623.08|12623.08|0
1639482490000|2021-12-14 11:48:10|12622.87|12622.87|12622.95|12622.95|12623.1|12623.1|12622.87|12622.87|0
1639482500000|2021-12-14 11:48:20|12623.36|12623.36|12622.95|12622.95|12623.36|12623.36|12622.95|12622.95|0
1639482510000|2021-12-14 11:48:30|12623.76|12623.76|12615.47|12615.47|12623.76|12623.76|12615.47|12615.47|0
1639482520000|2021-12-14 11:48:40|12615.06|12615.06|12613.01|12613.01|12615.06|12615.06|12613.01|12613.01|0
1639482530000|2021-12-14 11:48:50|12613.83|12613.83|12613.83|12613.83|12613.83|12613.83|12613.01|12613.01|0
1639482540000|2021-12-14 11:49:00|12613.78|12613.78|12611.35|12611.35|12613.78|12613.78|12610.95|12610.95|0
1639482550000|2021-12-14 11:49:10|12610.95|12610.95|12610.61|12610.61|12612.17|12612.17|12610.61|12610.61|0
1639482560000|2021-12-14 11:49:20|12610.49|12610.49|12613.34|12613.34|12613.34|12613.34|12610.49|12610.49|0
1639482570000|2021-12-14 11:49:30|12613.12|12613.12|12616.36|12616.36|12616.36|12616.36|12613.12|12613.12|0
1639482580000|2021-12-14 11:49:40|12617.18|12617.18|12618.82|12618.82|12618.82|12618.82|12617.18|12617.18|0
1639482600000|2021-12-14 11:50:00|12618.46|12618.46|12618.23|12618.23|12618.46|12618.46|12618.06|12618.06|0
1639482610000|2021-12-14 11:50:10|12618.64|12618.64|12618.64|12618.64|12618.64|12618.64|12618.64|12618.64|0
1639482620000|2021-12-14 11:50:20|12617.76|12617.76|12619.78|12619.78|12619.78|12619.78|12617.76|12617.76|0
1639482630000|2021-12-14 11:50:30|12620.19|12620.19|12620.59|12620.59|12620.59|12620.59|12620.19|12620.19|0
1639482640000|2021-12-14 11:50:40|12621|12621|12621.74|12621.74|12621.74|12621.74|12621|12621|0
1639482650000|2021-12-14 11:50:50|12621.33|12621.33|12619.38|12619.38|12621.33|12621.33|12619.38|12619.38|0
1639482660000|2021-12-14 11:51:00|12617.37|12617.37|12617.37|12617.37|12617.37|12617.37|12617.37|12617.37|0
1639482670000|2021-12-14 11:51:10|12618.6|12618.6|12618.6|12618.6|12618.6|12618.6|12618.6|12618.6|0
1639482690000|2021-12-14 11:51:30|12619.42|12619.42|12621.84|12621.84|12621.84|12621.84|12619.42|12619.42|0
1639482700000|2021-12-14 11:51:40|12622.25|12622.25|12620.6|12620.6|12622.25|12622.25|12620.6|12620.6|0
1639482720000|2021-12-14 11:52:00|12621.01|12621.01|12621.01|12621.01|12621.01|12621.01|12621.01|12621.01|0
1639482730000|2021-12-14 11:52:10|12621.42|12621.42|12622.65|12622.65|12622.65|12622.65|12621.42|12621.42|0
1639482740000|2021-12-14 11:52:20|12623.65|12623.65|12623.37|12623.37|12624.19|12624.19|12621.73|12621.73|0
1639482750000|2021-12-14 11:52:30|12621.73|12621.73|12621.73|12621.73|12621.73|12621.73|12621.73|12621.73|0
1639482780000|2021-12-14 11:53:00|12622.55|12622.55|12622.55|12622.55|12623.78|12623.78|12622.55|12622.55|0
1639482790000|2021-12-14 11:53:10|12623.37|12623.37|12623.37|12623.37|12623.37|12623.37|12623.37|12623.37|0
1639482800000|2021-12-14 11:53:20|12623.01|12623.01|12623.42|12623.42|12623.83|12623.83|12621.79|12621.79|0
1639482830000|2021-12-14 11:53:50|12623.76|12623.76|12623.76|12623.76|12623.76|12623.76|12623.76|12623.76|0
1639482840000|2021-12-14 11:54:00|12625.12|12625.12|12625.07|12625.07|12626.35|12626.35|12625.07|12625.07|0
1639482850000|2021-12-14 11:54:10|12627.08|12627.08|12627.08|12627.08|12627.08|12627.08|12627.08|12627.08|0
1639482860000|2021-12-14 11:54:20|12626.85|12626.85|12626.85|12626.85|12626.85|12626.85|12626.85|12626.85|0
1639482880000|2021-12-14 11:54:40|12627.66|12627.66|12631.26|12631.26|12634.53|12634.53|12627.66|12627.66|0
1639482890000|2021-12-14 11:54:50|12630.03|12630.03|12630.03|12630.03|12630.03|12630.03|12630.03|12630.03|0
1639482900000|2021-12-14 11:55:00|12628.8|12628.8|12630.02|12630.02|12630.02|12630.02|12628.8|12628.8|0
1639482920000|2021-12-14 11:55:20|12629.02|12629.02|12629.19|12629.19|12629.19|12629.19|12629.02|12629.02|0
1639482930000|2021-12-14 11:55:30|12628.37|12628.37|12628.37|12628.37|12628.37|12628.37|12628.37|12628.37|0
1639482940000|2021-12-14 11:55:40|12627.55|12627.55|12627.55|12627.55|12627.55|12627.55|12627.55|12627.55|0
1639482950000|2021-12-14 11:55:50|12627.72|12627.72|12626.71|12626.71|12627.72|12627.72|12626.71|12626.71|0
1639482960000|2021-12-14 11:56:00|12626.3|12626.3|12629.95|12629.95|12629.95|12629.95|12626.3|12626.3|0
1639482970000|2021-12-14 11:56:10|12628.72|12628.72|12628.72|12628.72|12628.72|12628.72|12628.72|12628.72|0
1639482980000|2021-12-14 11:56:20|12629.73|12629.73|12629.73|12629.73|12629.73|12629.73|12629.73|12629.73|0
1639483000000|2021-12-14 11:56:40|12629.71|12629.71|12629.69|12629.69|12629.71|12629.71|12629.69|12629.69|0
1639483010000|2021-12-14 11:56:50|12631.7|12631.7|12631.7|12631.7|12631.7|12631.7|12631.7|12631.7|0
1639483020000|2021-12-14 11:57:00|12632.93|12632.93|12631.98|12631.98|12632.93|12632.93|12630.92|12630.92|0
1639483040000|2021-12-14 11:57:20|12632.2|12632.2|12632.2|12632.2|12632.2|12632.2|12632.2|12632.2|0
1639483060000|2021-12-14 11:57:40|12633.53|12633.53|12632.3|12632.3|12633.53|12633.53|12632.3|12632.3|0
1639483080000|2021-12-14 11:58:00|12634.35|12634.35|12634.35|12634.35|12634.35|12634.35|12634.35|12634.35|0
1639483090000|2021-12-14 11:58:10|12634.11|12634.11|12634.84|12634.84|12634.84|12634.84|12634.11|12634.11|0
1639483110000|2021-12-14 11:58:30|12635.32|12635.32|12635.32|12635.32|12635.32|12635.32|12635.32|12635.32|0
1639483120000|2021-12-14 11:58:40|12634.81|12634.81|12634.81|12634.81|12634.81|12634.81|12634.81|12634.81|0
1639483130000|2021-12-14 11:58:50|12634.45|12634.45|12634.37|12634.37|12634.45|12634.45|12634.37|12634.37|0
1639483140000|2021-12-14 11:59:00|12635.08|12635.08|12635.08|12635.08|12635.08|12635.08|12635.08|12635.08|0
1639483150000|2021-12-14 11:59:10|12635.49|12635.49|12635.49|12635.49|12635.49|12635.49|12635.49|12635.49|0
1639483170000|2021-12-14 11:59:30|12635.57|12635.57|12635.57|12635.57|12635.57|12635.57|12635.57|12635.57|0
1639483180000|2021-12-14 11:59:40|12635.98|12635.98|12636.8|12636.8|12636.8|12636.8|12635.16|12635.16|0
1639483190000|2021-12-14 11:59:50|12637.21|12637.21|12638.7|12638.7|12640.09|12640.09|12637.21|12637.21|0
1639483200000|2021-12-14 12:00:00|12637.77|12637.77|12633.31|12633.31|12637.77|12637.77|12633.31|12633.31|0
1639483210000|2021-12-14 12:00:10|12632.3|12632.3|12631.89|12631.89|12632.3|12632.3|12631.89|12631.89|0
1639483230000|2021-12-14 12:00:30|12632.16|12632.16|12632.16|12632.16|12632.16|12632.16|12632.16|12632.16|0
1639483250000|2021-12-14 12:00:50|12632.57|12632.57|12630.93|12630.93|12632.57|12632.57|12630.93|12630.93|0
1639483260000|2021-12-14 12:01:00|12631.34|12631.34|12632.98|12632.98|12632.98|12632.98|12630.52|12630.52|0
1639483270000|2021-12-14 12:01:10|12631.75|12631.75|12630.93|12630.93|12631.75|12631.75|12630.93|12630.93|0
1639483280000|2021-12-14 12:01:20|12630.52|12630.52|12630.52|12630.52|12630.52|12630.52|12630.52|12630.52|0
1639483300000|2021-12-14 12:01:40|12630.86|12630.86|12632.5|12632.5|12632.5|12632.5|12630.86|12630.86|0
1639483310000|2021-12-14 12:01:50|12632.14|12632.14|12632.14|12632.14|12632.14|12632.14|12632.14|12632.14|0
1639483320000|2021-12-14 12:02:00|12633.15|12633.15|12633.49|12633.49|12633.49|12633.49|12633.15|12633.15|0
1639483330000|2021-12-14 12:02:10|12633.85|12633.85|12633.85|12633.85|12633.85|12633.85|12633.85|12633.85|0
1639483340000|2021-12-14 12:02:20|12634.85|12634.85|12634.85|12634.85|12634.85|12634.85|12634.85|12634.85|0
1639483350000|2021-12-14 12:02:30|12635.07|12635.07|12635.2|12635.2|12635.2|12635.2|12635.07|12635.07|0
1639483360000|2021-12-14 12:02:40|12635.33|12635.33|12635.5|12635.5|12635.5|12635.5|12635.33|12635.33|0
1639483370000|2021-12-14 12:02:50|12635.67|12635.67|12635.67|12635.67|12635.67|12635.67|12635.67|12635.67|0
1639483380000|2021-12-14 12:03:00|12635.84|12635.84|12635.97|12635.97|12635.97|12635.97|12635.84|12635.84|0
1639483390000|2021-12-14 12:03:10|12636.38|12636.38|12636.5|12636.5|12636.5|12636.5|12636.14|12636.14|0
1639483400000|2021-12-14 12:03:20|12636.91|12636.91|12636.24|12636.24|12636.91|12636.91|12636.24|12636.24|0
1639483410000|2021-12-14 12:03:30|12635.83|12635.83|12635.66|12635.66|12635.83|12635.83|12635.66|12635.66|0
1639483420000|2021-12-14 12:03:40|12635.58|12635.58|12635.58|12635.58|12635.58|12635.58|12635.58|12635.58|0
1639483430000|2021-12-14 12:03:50|12635.99|12635.99|12635.99|12635.99|12635.99|12635.99|12635.99|12635.99|0
1639483450000|2021-12-14 12:04:10|12635.82|12635.82|12635.41|12635.41|12638.06|12638.06|12635.41|12635.41|0
1639483470000|2021-12-14 12:04:30|12635.77|12635.77|12635.77|12635.77|12635.77|12635.77|12635.77|12635.77|0
1639483480000|2021-12-14 12:04:40|12635.93|12635.93|12636.93|12636.93|12637.16|12637.16|12635.93|12635.93|0
1639483490000|2021-12-14 12:04:50|12637.01|12637.01|12637.01|12637.01|12637.01|12637.01|12637.01|12637.01|0
1639483510000|2021-12-14 12:05:10|12637.36|12637.36|12640.99|12640.99|12640.99|12640.99|12637.36|12637.36|0
1639483520000|2021-12-14 12:05:20|12641.16|12641.16|12642.08|12642.08|12642.17|12642.17|12641.16|12641.16|0
1639483530000|2021-12-14 12:05:30|12641.67|12641.67|12641.95|12641.95|12641.95|12641.95|12641.67|12641.67|0
1639483540000|2021-12-14 12:05:40|12641.13|12641.13|12641.13|12641.13|12642.36|12642.36|12641.13|12641.13|0
1639483550000|2021-12-14 12:05:50|12642.36|12642.36|12642.36|12642.36|12642.36|12642.36|12642.36|12642.36|0
1639483570000|2021-12-14 12:06:10|12642.63|12642.63|12644.37|12644.37|12644.37|12644.37|12642.63|12642.63|0
1639483590000|2021-12-14 12:06:30|12643.36|12643.36|12643.36|12643.36|12643.36|12643.36|12643.36|12643.36|0
1639483600000|2021-12-14 12:06:40|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|12643.28|0
1639483620000|2021-12-14 12:07:00|12643.63|12643.63|12643.63|12643.63|12643.63|12643.63|12643.63|12643.63|0
1639483630000|2021-12-14 12:07:10|12643.55|12643.55|12643.63|12643.63|12643.86|12643.86|12643.55|12643.55|0
1639483640000|2021-12-14 12:07:20|12643.55|12643.55|12641.91|12641.91|12643.55|12643.55|12641.91|12641.91|0
1639483650000|2021-12-14 12:07:30|12640.91|12640.91|12641.31|12641.31|12641.31|12641.31|12640.91|12640.91|0
1639483660000|2021-12-14 12:07:40|12642.32|12642.32|12641.72|12641.72|12642.32|12642.32|12641.72|12641.72|0
1639483670000|2021-12-14 12:07:50|12642.13|12642.13|12647.31|12647.31|12647.31|12647.31|12642.13|12642.13|0
1639483690000|2021-12-14 12:08:10|12649.33|12649.33|12649.33|12649.33|12649.33|12649.33|12649.33|12649.33|0
1639483700000|2021-12-14 12:08:20|12650.56|12650.56|12650.65|12650.65|12650.65|12650.65|12650.56|12650.56|0
1639483710000|2021-12-14 12:08:30|12651.65|12651.65|12652.06|12652.06|12652.06|12652.06|12651.65|12651.65|0
1639483720000|2021-12-14 12:08:40|12653.07|12653.07|12653.24|12653.24|12653.24|12653.24|12653.07|12653.07|0
1639483730000|2021-12-14 12:08:50|12654.06|12654.06|12654.06|12654.06|12654.06|12654.06|12654.06|12654.06|0
1639483740000|2021-12-14 12:09:00|12652.42|12652.42|12651.64|12651.64|12653.65|12653.65|12651.64|12651.64|0
1639483750000|2021-12-14 12:09:10|12651.77|12651.77|12651.77|12651.77|12651.77|12651.77|12651.77|12651.77|0
1639483770000|2021-12-14 12:09:30|12652.24|12652.24|12652.24|12652.24|12652.24|12652.24|12652.24|12652.24|0
1639483790000|2021-12-14 12:09:50|12651.01|12651.01|12648.56|12648.56|12651.01|12651.01|12648.56|12648.56|0
1639483800000|2021-12-14 12:10:00|12647.74|12647.74|12647.74|12647.74|12647.74|12647.74|12647.74|12647.74|0
1639483860000|2021-12-14 12:11:00|12648.15|12648.15|12646.51|12646.51|12648.15|12648.15|12646.51|12646.51|0
1639483870000|2021-12-14 12:11:10|12647.33|12647.33|12644.88|12644.88|12647.33|12647.33|12644.88|12644.88|0
1639483880000|2021-12-14 12:11:20|12645.29|12645.29|12644.06|12644.06|12645.29|12645.29|12644.06|12644.06|0
1639483890000|2021-12-14 12:11:30|12644.88|12644.88|12644.47|12644.47|12645.69|12645.69|12644.06|12644.06|0
1639483900000|2021-12-14 12:11:40|12644.06|12644.06|12642.46|12642.46|12644.47|12644.47|12642.46|12642.46|0
1639483910000|2021-12-14 12:11:50|12640.41|12640.41|12639.59|12639.59|12640.41|12640.41|12639.59|12639.59|0
1639483920000|2021-12-14 12:12:00|12639.86|12639.86|12638.9|12638.9|12639.86|12639.86|12636.99|12636.99|0
1639483930000|2021-12-14 12:12:10|12638.68|12638.68|12640.09|12640.09|12640.27|12640.27|12638.63|12638.63|0
1639483940000|2021-12-14 12:12:20|12640.5|12640.5|12640.56|12640.56|12640.91|12640.91|12640.5|12640.5|0
1639483950000|2021-12-14 12:12:30|12640.2|12640.2|12639.38|12639.38|12640.2|12640.2|12639.38|12639.38|0
1639483960000|2021-12-14 12:12:40|12642.24|12642.24|12640.6|12640.6|12642.24|12642.24|12640.6|12640.6|0
1639483980000|2021-12-14 12:13:00|12641.01|12641.01|12641.42|12641.42|12641.42|12641.42|12641.01|12641.01|0
1639483990000|2021-12-14 12:13:10|12640.6|12640.6|12642.55|12642.55|12642.55|12642.55|12640.6|12640.6|0
1639484000000|2021-12-14 12:13:20|12640.54|12640.54|12641.77|12641.77|12641.77|12641.77|12640.54|12640.54|0
1639484020000|2021-12-14 12:13:40|12641.6|12641.6|12641.6|12641.6|12641.6|12641.6|12641.6|12641.6|0
1639484040000|2021-12-14 12:14:00|12640.37|12640.37|12639.94|12639.94|12640.94|12640.94|12639.94|12639.94|0
1639484050000|2021-12-14 12:14:10|12640.94|12640.94|12641.02|12641.02|12641.02|12641.02|12640.94|12640.94|0
1639484060000|2021-12-14 12:14:20|12640.61|12640.61|12644.46|12644.46|12644.46|12644.46|12640.61|12640.61|0
1639484070000|2021-12-14 12:14:30|12644.87|12644.87|12644.87|12644.87|12644.87|12644.87|12644.87|12644.87|0
1639484080000|2021-12-14 12:14:40|12644.46|12644.46|12644.81|12644.81|12644.81|12644.81|12644.46|12644.46|0
1639484090000|2021-12-14 12:14:50|12643.99|12643.99|12644.81|12644.81|12644.81|12644.81|12643.99|12643.99|0
1639484100000|2021-12-14 12:15:00|12643.58|12643.58|12643.58|12643.58|12643.58|12643.58|12643.58|12643.58|0
1639484110000|2021-12-14 12:15:10|12643.36|12643.36|12643.36|12643.36|12643.36|12643.36|12643.36|12643.36|0
1639484120000|2021-12-14 12:15:20|12645.6|12645.6|12646.42|12646.42|12646.42|12646.42|12645.6|12645.6|0
1639484140000|2021-12-14 12:15:40|12646.55|12646.55|12648.59|12648.59|12649|12649|12646.55|12646.55|0
1639484150000|2021-12-14 12:15:50|12649|12649|12649|12649|12649|12649|12649|12649|0
1639484160000|2021-12-14 12:16:00|12650.23|12650.23|12651.05|12651.05|12651.05|12651.05|12650.23|12650.23|0
1639484170000|2021-12-14 12:16:10|12650.83|12650.83|12648.37|12648.37|12650.83|12650.83|12648.37|12648.37|0
1639484180000|2021-12-14 12:16:20|12648.78|12648.78|12647.96|12647.96|12648.78|12648.78|12647.96|12647.96|0
1639484190000|2021-12-14 12:16:30|12646.96|12646.96|12648.78|12648.78|12648.78|12648.78|12646.96|12646.96|0
1639484200000|2021-12-14 12:16:40|12646.74|12646.74|12644.31|12644.31|12646.74|12646.74|12643.09|12643.09|0
1639484210000|2021-12-14 12:16:50|12645.95|12645.95|12645.95|12645.95|12645.95|12645.95|12645.95|12645.95|0
1639484220000|2021-12-14 12:17:00|12646.12|12646.12|12646.12|12646.12|12646.12|12646.12|12646.12|12646.12|0
1639484230000|2021-12-14 12:17:10|12646.94|12646.94|12648.01|12648.01|12648.01|12648.01|12646.94|12646.94|0
1639484240000|2021-12-14 12:17:20|12649.01|12649.01|12649.01|12649.01|12649.01|12649.01|12649.01|12649.01|0
1639484250000|2021-12-14 12:17:30|12649.53|12649.53|12650.76|12650.76|12650.76|12650.76|12649.53|12649.53|0
1639484270000|2021-12-14 12:17:50|12651.58|12651.58|12651.99|12651.99|12651.99|12651.99|12651.58|12651.58|0
1639484280000|2021-12-14 12:18:00|12654.03|12654.03|12654.03|12654.03|12654.85|12654.85|12654.03|12654.03|0
1639484290000|2021-12-14 12:18:10|12653.21|12653.21|12653.21|12653.21|12653.21|12653.21|12653.21|12653.21|0
1639484310000|2021-12-14 12:18:30|12651.58|12651.58|12653.62|12653.62|12653.62|12653.62|12651.58|12651.58|0
1639484320000|2021-12-14 12:18:40|12651.99|12651.99|12647.93|12647.93|12651.99|12651.99|12647.93|12647.93|0
1639484330000|2021-12-14 12:18:50|12649.57|12649.57|12646.29|12646.29|12649.57|12649.57|12646.29|12646.29|0
1639484340000|2021-12-14 12:19:00|12647.93|12647.93|12647.93|12647.93|12647.93|12647.93|12647.93|12647.93|0
1639484350000|2021-12-14 12:19:10|12648|12648|12648|12648|12648|12648|12648|12648|0
1639484360000|2021-12-14 12:19:20|12647.74|12647.74|12647.74|12647.74|12647.74|12647.74|12647.74|12647.74|0
1639484400000|2021-12-14 12:20:00|12648.56|12648.56|12649.11|12649.11|12649.11|12649.11|12648.29|12648.29|0
1639484410000|2021-12-14 12:20:10|12649.33|12649.33|12649.33|12649.33|12649.33|12649.33|12649.33|12649.33|0
1639484430000|2021-12-14 12:20:30|12648.51|12648.51|12648.51|12648.51|12648.51|12648.51|12648.51|12648.51|0
1639484440000|2021-12-14 12:20:40|12648.78|12648.78|12648.78|12648.78|12648.78|12648.78|12648.78|12648.78|0
1639484450000|2021-12-14 12:20:50|12650.01|12650.01|12652.16|12652.16|12652.16|12652.16|12650.01|12650.01|0
1639484460000|2021-12-14 12:21:00|12652.57|12652.57|12650.93|12650.93|12653.8|12653.8|12650.93|12650.93|0
1639484470000|2021-12-14 12:21:10|12649.71|12649.71|12651.75|12651.75|12651.75|12651.75|12649.3|12649.3|0
1639484480000|2021-12-14 12:21:20|12652.16|12652.16|12656.8|12656.8|12656.8|12656.8|12652.16|12652.16|0
1639484490000|2021-12-14 12:21:30|12657.21|12657.21|12658.7|12658.7|12658.7|12658.7|12657.21|12657.21|0
1639484500000|2021-12-14 12:21:40|12658.57|12658.57|12657.75|12657.75|12658.57|12658.57|12657.34|12657.34|0
1639484510000|2021-12-14 12:21:50|12657.34|12657.34|12657.34|12657.34|12657.34|12657.34|12657.34|12657.34|0
1639484530000|2021-12-14 12:22:10|12657.61|12657.61|12659.6|12659.6|12659.6|12659.6|12657.61|12657.61|0
1639484550000|2021-12-14 12:22:30|12659.94|12659.94|12658.71|12658.71|12659.94|12659.94|12658.71|12658.71|0
1639484560000|2021-12-14 12:22:40|12659.94|12659.94|12659.94|12659.94|12659.94|12659.94|12659.94|12659.94|0
1639484570000|2021-12-14 12:22:50|12660.35|12660.35|12663.21|12663.21|12663.21|12663.21|12660.35|12660.35|0
1639484580000|2021-12-14 12:23:00|12663.68|12663.68|12665.31|12665.31|12665.31|12665.31|12663.68|12663.68|0
1639484590000|2021-12-14 12:23:10|12664.91|12664.91|12668.18|12668.18|12668.18|12668.18|12664.91|12664.91|0
1639484600000|2021-12-14 12:23:20|12668.49|12668.49|12668.49|12668.49|12668.49|12668.49|12668.49|12668.49|0
1639484610000|2021-12-14 12:23:30|12667.67|12667.67|12667.67|12667.67|12667.67|12667.67|12667.67|12667.67|0
1639484630000|2021-12-14 12:23:50|12667.26|12667.26|12666.64|12666.64|12667.26|12667.26|12666.64|12666.64|0
1639484650000|2021-12-14 12:24:10|12667.04|12667.04|12668.05|12668.05|12668.05|12668.05|12667.04|12667.04|0
1639484660000|2021-12-14 12:24:20|12667.78|12667.78|12667.78|12667.78|12667.78|12667.78|12667.78|12667.78|0
1639484670000|2021-12-14 12:24:30|12666.96|12666.96|12666.03|12666.03|12666.96|12666.96|12666.03|12666.03|0
1639484680000|2021-12-14 12:24:40|12665.62|12665.62|12665.21|12665.21|12665.62|12665.62|12665.21|12665.21|0
1639484720000|2021-12-14 12:25:20|12666.85|12666.85|12666.85|12666.85|12666.85|12666.85|12666.85|12666.85|0
1639484730000|2021-12-14 12:25:30|12666.44|12666.44|12666.44|12666.44|12666.85|12666.85|12666.44|12666.44|0
1639484740000|2021-12-14 12:25:40|12665.21|12665.21|12665.21|12665.21|12665.21|12665.21|12665.21|12665.21|0
1639484760000|2021-12-14 12:26:00|12662.19|12662.19|12659.44|12659.44|12662.19|12662.19|12659.44|12659.44|0
1639484770000|2021-12-14 12:26:10|12658.21|12658.21|12658.21|12658.21|12658.21|12658.21|12658.21|12658.21|0
1639484780000|2021-12-14 12:26:20|12656.2|12656.2|12654.97|12654.97|12656.2|12656.2|12654.97|12654.97|0
1639484790000|2021-12-14 12:26:30|12652.96|12652.96|12652.96|12652.96|12652.96|12652.96|12652.96|12652.96|0
1639484810000|2021-12-14 12:26:50|12652.55|12652.55|12652.96|12652.96|12652.96|12652.96|12652.55|12652.55|0
1639484820000|2021-12-14 12:27:00|12651.95|12651.95|12654.06|12654.06|12654.41|12654.41|12651.95|12651.95|0
1639484840000|2021-12-14 12:27:20|12653.72|12653.72|12654.54|12654.54|12654.54|12654.54|12653.72|12653.72|0
1639484850000|2021-12-14 12:27:30|12655.36|12655.36|12657.91|12657.91|12658.27|12658.27|12655.36|12655.36|0
1639484860000|2021-12-14 12:27:40|12657.51|12657.51|12657.51|12657.51|12657.51|12657.51|12657.51|12657.51|0
1639484870000|2021-12-14 12:27:50|12658.32|12658.32|12657.32|12657.32|12658.32|12658.32|12657.32|12657.32|0
1639484890000|2021-12-14 12:28:10|12656.91|12656.91|12656.91|12656.91|12656.91|12656.91|12656.91|12656.91|0
1639484900000|2021-12-14 12:28:20|12656.65|12656.65|12656.65|12656.65|12656.65|12656.65|12656.65|12656.65|0
1639484920000|2021-12-14 12:28:40|12655.41|12655.41|12655|12655|12656.42|12656.42|12655|12655|0
1639484930000|2021-12-14 12:28:50|12654.19|12654.19|12654.19|12654.19|12654.19|12654.19|12654.19|12654.19|0
1639484940000|2021-12-14 12:29:00|12654.03|12654.03|12652.72|12652.72|12654.03|12654.03|12652.72|12652.72|0
1639484960000|2021-12-14 12:29:20|12653.13|12653.13|12650.32|12650.32|12653.13|12653.13|12650.32|12650.32|0
1639484970000|2021-12-14 12:29:30|12650.24|12650.24|12651.38|12651.38|12651.47|12651.47|12650.24|12650.24|0
1639484980000|2021-12-14 12:29:40|12651.47|12651.47|12651.47|12651.47|12651.47|12651.47|12651.47|12651.47|0
1639484990000|2021-12-14 12:29:50|12651.25|12651.25|12649.62|12649.62|12651.25|12651.25|12649.62|12649.62|0
1639485000000|2021-12-14 12:30:00|12649.79|12649.79|12648.7|12648.7|12650.75|12650.75|12648.7|12648.7|0
1639485010000|2021-12-14 12:30:10|12649.52|12649.52|12644.84|12644.84|12649.52|12649.52|12644.54|12644.54|0
1639485020000|2021-12-14 12:30:20|12645.25|12645.25|12646.23|12646.23|12646.23|12646.23|12645.25|12645.25|0
1639485030000|2021-12-14 12:30:30|12646.64|12646.64|12646.64|12646.64|12646.64|12646.64|12646.64|12646.64|0
1639485040000|2021-12-14 12:30:40|12646.43|12646.43|12646.7|12646.7|12646.7|12646.7|12646.43|12646.43|0
1639485080000|2021-12-14 12:31:20|12646.53|12646.53|12644.42|12644.42|12646.53|12646.53|12644.42|12644.42|0
1639485090000|2021-12-14 12:31:30|12643.19|12643.19|12643.36|12643.36|12643.36|12643.36|12643.19|12643.19|0
1639485100000|2021-12-14 12:31:40|12641.77|12641.77|12639.97|12639.97|12641.77|12641.77|12639.97|12639.97|0
1639485110000|2021-12-14 12:31:50|12638.74|12638.74|12639.61|12639.61|12641.25|12641.25|12638.38|12638.38|0
1639485120000|2021-12-14 12:32:00|12640.02|12640.02|12640.19|12640.19|12640.19|12640.19|12640.02|12640.02|0
1639485140000|2021-12-14 12:32:20|12640.41|12640.41|12640.41|12640.41|12640.41|12640.41|12640.41|12640.41|0
1639485160000|2021-12-14 12:32:40|12640.82|12640.82|12640.82|12640.82|12640.82|12640.82|12640.82|12640.82|0
1639485180000|2021-12-14 12:33:00|12640.41|12640.41|12639.59|12639.59|12640.41|12640.41|12639.59|12639.59|0
1639485190000|2021-12-14 12:33:10|12640|12640|12639.49|12639.49|12640|12640|12639.49|12639.49|0
1639485200000|2021-12-14 12:33:20|12639.57|12639.57|12640.8|12640.8|12640.8|12640.8|12639.57|12639.57|0
1639485210000|2021-12-14 12:33:30|12641.21|12641.21|12641.21|12641.21|12641.21|12641.21|12641.21|12641.21|0
1639485230000|2021-12-14 12:33:50|12641.28|12641.28|12641.28|12641.28|12641.28|12641.28|12641.28|12641.28|0
1639485240000|2021-12-14 12:34:00|12642.52|12642.52|12642.52|12642.52|12642.52|12642.52|12642.52|12642.52|0
1639485270000|2021-12-14 12:34:30|12643.74|12643.74|12643.74|12643.74|12643.74|12643.74|12643.74|12643.74|0
1639485280000|2021-12-14 12:34:40|12643.96|12643.96|12643.96|12643.96|12643.96|12643.96|12643.96|12643.96|0
1639485300000|2021-12-14 12:35:00|12644.04|12644.04|12642.45|12642.45|12644.04|12644.04|12642.45|12642.45|0
1639485310000|2021-12-14 12:35:10|12642.61|12642.61|12641.03|12641.03|12642.61|12642.61|12641.03|12641.03|0
1639485320000|2021-12-14 12:35:20|12639.39|12639.39|12639.39|12639.39|12639.39|12639.39|12639.39|12639.39|0
1639485340000|2021-12-14 12:35:40|12639.8|12639.8|12639.8|12639.8|12639.8|12639.8|12639.8|12639.8|0
1639485350000|2021-12-14 12:35:50|12639.97|12639.97|12639.97|12639.97|12639.97|12639.97|12639.97|12639.97|0
1639485360000|2021-12-14 12:36:00|12640.97|12640.97|12641.14|12641.14|12641.14|12641.14|12640.97|12640.97|0
1639485370000|2021-12-14 12:36:10|12642.14|12642.14|12641.9|12641.9|12642.14|12642.14|12641.9|12641.9|0
1639485380000|2021-12-14 12:36:20|12642.03|12642.03|12642.85|12642.85|12642.85|12642.85|12642.03|12642.03|0
1639485390000|2021-12-14 12:36:30|12642.03|12642.03|12643.26|12643.26|12643.26|12643.26|12642.03|12642.03|0
1639485420000|2021-12-14 12:37:00|12642.91|12642.91|12642.98|12642.98|12642.98|12642.98|12642.91|12642.91|0
1639485450000|2021-12-14 12:37:30|12642.5|12642.5|12642.5|12642.5|12642.5|12642.5|12642.5|12642.5|0
1639485460000|2021-12-14 12:37:40|12642.09|12642.09|12641.89|12641.89|12642.09|12642.09|12641.55|12641.55|0
1639485470000|2021-12-14 12:37:50|12642.13|12642.13|12642.13|12642.13|12642.13|12642.13|12642.13|12642.13|0
1639485480000|2021-12-14 12:38:00|12642.34|12642.34|12642.34|12642.34|12642.34|12642.34|12642.34|12642.34|0
1639485490000|2021-12-14 12:38:10|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|12641.82|0
1639485510000|2021-12-14 12:38:30|12641.2|12641.2|12642.02|12642.02|12642.02|12642.02|12641.2|12641.2|0
1639485520000|2021-12-14 12:38:40|12642.43|12642.43|12642.43|12642.43|12642.43|12642.43|12642.43|12642.43|0
1639485530000|2021-12-14 12:38:50|12643.14|12643.14|12642.43|12642.43|12643.14|12643.14|12642.43|12642.43|0
1639485560000|2021-12-14 12:39:20|12642.16|12642.16|12642.16|12642.16|12642.16|12642.16|12642.16|12642.16|0
1639485570000|2021-12-14 12:39:30|12642.87|12642.87|12642.63|12642.63|12642.87|12642.87|12642.63|12642.63|0
1639485590000|2021-12-14 12:39:50|12642.71|12642.71|12642.71|12642.71|12642.71|12642.71|12642.71|12642.71|0
1639485600000|2021-12-14 12:40:00|12643.12|12643.12|12648.22|12648.22|12648.22|12648.22|12643.12|12643.12|0
1639485610000|2021-12-14 12:40:10|12648.48|12648.48|12647.25|12647.25|12648.48|12648.48|12647.25|12647.25|0
1639485620000|2021-12-14 12:40:20|12647.42|12647.42|12646.61|12646.61|12647.42|12647.42|12646.61|12646.61|0
1639485640000|2021-12-14 12:40:40|12645.79|12645.79|12645.79|12645.79|12645.79|12645.79|12645.79|12645.79|0
1639485650000|2021-12-14 12:40:50|12645.92|12645.92|12645.32|12645.32|12646.33|12646.33|12645.32|12645.32|0
1639485660000|2021-12-14 12:41:00|12645.11|12645.11|12645.52|12645.52|12645.52|12645.52|12645.11|12645.11|0
1639485670000|2021-12-14 12:41:10|12644.7|12644.7|12644.7|12644.7|12644.7|12644.7|12644.7|12644.7|0
1639485710000|2021-12-14 12:41:50|12643.99|12643.99|12643.99|12643.99|12643.99|12643.99|12643.99|12643.99|0
1639485720000|2021-12-14 12:42:00|12643.82|12643.82|12643.82|12643.82|12643.82|12643.82|12643.65|12643.65|0
1639485740000|2021-12-14 12:42:20|12643.65|12643.65|12643.65|12643.65|12643.65|12643.65|12643.65|12643.65|0
1639485760000|2021-12-14 12:42:40|12642.83|12642.83|12642.83|12642.83|12642.83|12642.83|12642.83|12642.83|0
1639485770000|2021-12-14 12:42:50|12643.18|12643.18|12639.13|12639.13|12643.18|12643.18|12639.13|12639.13|0
1639485780000|2021-12-14 12:43:00|12639.94|12639.94|12640.95|12640.95|12640.95|12640.95|12639.94|12639.94|0
1639485800000|2021-12-14 12:43:20|12638.49|12638.49|12636.91|12636.91|12638.96|12638.96|12636.5|12636.5|0
1639485810000|2021-12-14 12:43:30|12636.5|12636.5|12637.73|12637.73|12637.73|12637.73|12636.5|12636.5|0
1639485820000|2021-12-14 12:43:40|12635.72|12635.72|12634.79|12634.79|12636.13|12636.13|12634.79|12634.79|0
1639485830000|2021-12-14 12:43:50|12635.61|12635.61|12634.45|12634.45|12635.61|12635.61|12634.45|12634.45|0
1639485850000|2021-12-14 12:44:10|12634.69|12634.69|12634.69|12634.69|12634.69|12634.69|12634.69|12634.69|0
1639485860000|2021-12-14 12:44:20|12635.92|12635.92|12635.92|12635.92|12635.92|12635.92|12635.92|12635.92|0
1639485870000|2021-12-14 12:44:30|12635.4|12635.4|12634.98|12634.98|12635.4|12635.4|12634.94|12634.94|0
1639485910000|2021-12-14 12:45:10|12634.85|12634.85|12634.98|12634.98|12634.98|12634.98|12634.85|12634.85|0
1639485920000|2021-12-14 12:45:20|12632.57|12632.57|12629.49|12629.49|12632.84|12632.84|12629.49|12629.49|0
1639485940000|2021-12-14 12:45:40|12630.31|12630.31|12630.31|12630.31|12630.31|12630.31|12630.31|12630.31|0
1639485950000|2021-12-14 12:45:50|12630.67|12630.67|12630.67|12630.67|12630.67|12630.67|12630.67|12630.67|0
1639485970000|2021-12-14 12:46:10|12631.49|12631.49|12631.49|12631.49|12631.49|12631.49|12631.49|12631.49|0
1639486000000|2021-12-14 12:46:40|12631.31|12631.31|12631.14|12631.14|12631.31|12631.31|12631.14|12631.14|0
1639486010000|2021-12-14 12:46:50|12629.1|12629.1|12631.55|12631.55|12631.55|12631.55|12629.1|12629.1|0
1639486030000|2021-12-14 12:47:10|12627.46|12627.46|12626.87|12626.87|12627.87|12627.87|12626.87|12626.87|0
1639486040000|2021-12-14 12:47:20|12626.05|12626.05|12626.05|12626.05|12626.05|12626.05|12626.05|12626.05|0
1639486050000|2021-12-14 12:47:30|12628.09|12628.09|12628.44|12628.44|12628.44|12628.44|12628.09|12628.09|0
1639486070000|2021-12-14 12:47:50|12627.93|12627.93|12628.1|12628.1|12628.1|12628.1|12627.93|12627.93|0
1639486080000|2021-12-14 12:48:00|12627.93|12627.93|12627.93|12627.93|12627.93|12627.93|12627.93|12627.93|0
1639486090000|2021-12-14 12:48:10|12626.29|12626.29|12626.64|12626.64|12626.64|12626.64|12626.29|12626.29|0
1639486100000|2021-12-14 12:48:20|12626.29|12626.29|12626.49|12626.49|12626.49|12626.49|12626.29|12626.29|0
1639486110000|2021-12-14 12:48:30|12625.27|12625.27|12625.27|12625.27|12625.27|12625.27|12625.27|12625.27|0
1639486120000|2021-12-14 12:48:40|12624.03|12624.03|12623.8|12623.8|12624.03|12624.03|12623.62|12623.62|0
1639486150000|2021-12-14 12:49:10|12622.79|12622.79|12622.89|12622.89|12622.89|12622.89|12622.79|12622.79|0
1639486160000|2021-12-14 12:49:20|12623.05|12623.05|12622.64|12622.64|12623.05|12623.05|12622.64|12622.64|0
1639486170000|2021-12-14 12:49:30|12623.05|12623.05|12623.05|12623.05|12623.41|12623.41|12623.05|12623.05|0
1639486180000|2021-12-14 12:49:40|12623.46|12623.46|12623.46|12623.46|12623.46|12623.46|12623.46|12623.46|0
1639486200000|2021-12-14 12:50:00|12622.45|12622.45|12622.45|12622.45|12622.45|12622.45|12622.45|12622.45|0
1639486210000|2021-12-14 12:50:10|12623.27|12623.27|12622.04|12622.04|12624.91|12624.91|12622.04|12622.04|0
1639486220000|2021-12-14 12:50:20|12622.2|12622.2|12622.41|12622.41|12622.41|12622.41|12622.2|12622.2|0
1639486230000|2021-12-14 12:50:30|12623.23|12623.23|12623.23|12623.23|12623.23|12623.23|12623.23|12623.23|0
1639486240000|2021-12-14 12:50:40|12622.41|12622.41|12621.59|12621.59|12622.41|12622.41|12621.59|12621.59|0
1639486250000|2021-12-14 12:50:50|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|12621.19|0
1639486260000|2021-12-14 12:51:00|12620.78|12620.78|12618.92|12618.92|12620.78|12620.78|12618.51|12618.51|0
1639486270000|2021-12-14 12:51:10|12619.33|12619.33|12619.33|12619.33|12619.33|12619.33|12618.92|12618.92|0
1639486280000|2021-12-14 12:51:20|12618.98|12618.98|12618.98|12618.98|12618.98|12618.98|12618.98|12618.98|0
1639486290000|2021-12-14 12:51:30|12619.79|12619.79|12620.15|12620.15|12620.15|12620.15|12619.79|12619.79|0
1639486300000|2021-12-14 12:51:40|12620.97|12620.97|12620.15|12620.15|12620.97|12620.97|12620.15|12620.15|0
1639486310000|2021-12-14 12:51:50|12619.91|12619.91|12619.91|12619.91|12619.91|12619.91|12619.91|12619.91|0
1639486320000|2021-12-14 12:52:00|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|0
1639486330000|2021-12-14 12:52:10|12614.65|12614.65|12614.65|12614.65|12614.65|12614.65|12614.65|12614.65|0
1639486350000|2021-12-14 12:52:30|12615.06|12615.06|12619.46|12619.46|12619.7|12619.7|12615.06|12615.06|0
1639486360000|2021-12-14 12:52:40|12617.91|12617.91|12617.5|12617.5|12617.91|12617.91|12617.5|12617.5|0
1639486370000|2021-12-14 12:52:50|12617.28|12617.28|12617.28|12617.28|12617.28|12617.28|12617.28|12617.28|0
1639486390000|2021-12-14 12:53:10|12616.57|12616.57|12616.57|12616.57|12616.57|12616.57|12616.57|12616.57|0
1639486400000|2021-12-14 12:53:20|12616.73|12616.73|12614.72|12614.72|12616.73|12616.73|12614.72|12614.72|0
1639486410000|2021-12-14 12:53:30|12613.49|12613.49|12612.27|12612.27|12613.49|12613.49|12612.27|12612.27|0
1639486430000|2021-12-14 12:53:50|12611.03|12611.03|12610.23|12610.23|12611.03|12611.03|12610.23|12610.23|0
1639486460000|2021-12-14 12:54:20|12609.88|12609.88|12608.71|12608.71|12609.88|12609.88|12608.71|12608.71|0
1639486480000|2021-12-14 12:54:40|12609.52|12609.52|12608.71|12608.71|12609.52|12609.52|12608.71|12608.71|0
1639486490000|2021-12-14 12:54:50|12608.88|12608.88|12608.88|12608.88|12608.88|12608.88|12608.88|12608.88|0
1639486510000|2021-12-14 12:55:10|12607.87|12607.87|12609.51|12609.51|12609.51|12609.51|12607.87|12607.87|0
1639486520000|2021-12-14 12:55:20|12609.92|12609.92|12610.73|12610.73|12610.73|12610.73|12609.92|12609.92|0
1639486550000|2021-12-14 12:55:50|12609.92|12609.92|12610.27|12610.27|12610.27|12610.27|12609.92|12609.92|0
1639486570000|2021-12-14 12:56:10|12611.3|12611.3|12611.3|12611.3|12611.3|12611.3|12611.3|12611.3|0
1639486580000|2021-12-14 12:56:20|12611.71|12611.71|12610.71|12610.71|12611.71|12611.71|12610.3|12610.3|0
1639486600000|2021-12-14 12:56:40|12610.37|12610.37|12610.54|12610.54|12610.71|12610.71|12610.37|12610.37|0
1639486620000|2021-12-14 12:57:00|12609.53|12609.53|12610.18|12610.18|12610.35|12610.35|12609.53|12609.53|0
1639486640000|2021-12-14 12:57:20|12609.82|12609.82|12609.82|12609.82|12609.82|12609.82|12609.82|12609.82|0
1639486670000|2021-12-14 12:57:50|12610.08|12610.08|12610.13|12610.13|12610.13|12610.13|12610.08|12610.08|0
1639486680000|2021-12-14 12:58:00|12610.54|12610.54|12610.71|12610.71|12610.71|12610.71|12610.54|12610.54|0
1639486690000|2021-12-14 12:58:10|12611.12|12611.12|12611.94|12611.94|12611.94|12611.94|12611.12|12611.12|0
1639486700000|2021-12-14 12:58:20|12611.53|12611.53|12611.12|12611.12|12611.53|12611.53|12610.71|12610.71|0
1639486710000|2021-12-14 12:58:30|12610.95|12610.95|12610.95|12610.95|12610.95|12610.95|12610.95|12610.95|0
1639486720000|2021-12-14 12:58:40|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|12610.43|0
1639486730000|2021-12-14 12:58:50|12609.61|12609.61|12609.61|12609.61|12609.61|12609.61|12609.61|12609.61|0
1639486760000|2021-12-14 12:59:20|12609.44|12609.44|12608.52|12608.52|12609.44|12609.44|12608.52|12608.52|0
1639486770000|2021-12-14 12:59:30|12608.36|12608.36|12608.52|12608.52|12608.52|12608.52|12608.36|12608.36|0
1639486800000|2021-12-14 13:00:00|12608.28|12608.28|12605.89|12605.89|12608.28|12608.28|12605.89|12605.89|0
1639486810000|2021-12-14 13:00:10|12606.3|12606.3|12606.3|12606.3|12606.3|12606.3|12606.3|12606.3|0
1639486820000|2021-12-14 13:00:20|12604.66|12604.66|12604.66|12604.66|12604.66|12604.66|12604.66|12604.66|0
1639486830000|2021-12-14 13:00:30|12605.18|12605.18|12599.55|12599.55|12605.18|12605.18|12597.32|12597.32|0
1639486840000|2021-12-14 13:00:40|12599.38|12599.38|12599.38|12599.38|12599.38|12599.38|12599.38|12599.38|0
1639486850000|2021-12-14 13:00:50|12598.97|12598.97|12598.82|12598.82|12598.97|12598.97|12598.56|12598.56|0
1639486860000|2021-12-14 13:01:00|12599.22|12599.22|12596.36|12596.36|12599.22|12599.22|12596.36|12596.36|0
1639486870000|2021-12-14 13:01:10|12597.59|12597.59|12597.59|12597.59|12597.59|12597.59|12597.59|12597.59|0
1639486890000|2021-12-14 13:01:30|12599.6|12599.6|12600.95|12600.95|12600.95|12600.95|12599.6|12599.6|0
1639486910000|2021-12-14 13:01:50|12601.3|12601.3|12600.96|12600.96|12601.3|12601.3|12600.96|12600.96|0
1639486920000|2021-12-14 13:02:00|12601.67|12601.67|12601.59|12601.59|12601.67|12601.67|12601.59|12601.59|0
1639486930000|2021-12-14 13:02:10|12601.75|12601.75|12604.21|12604.21|12604.21|12604.21|12601.75|12601.75|0
1639486940000|2021-12-14 13:02:20|12603.8|12603.8|12603.8|12603.8|12603.8|12603.8|12603.8|12603.8|0
1639486980000|2021-12-14 13:03:00|12603.39|12603.39|12603.39|12603.39|12603.39|12603.39|12603.39|12603.39|0
1639487020000|2021-12-14 13:03:40|12603.31|12603.31|12603.64|12603.64|12603.64|12603.64|12603.31|12603.31|0
1639487030000|2021-12-14 13:03:50|12603.79|12603.79|12603.79|12603.79|12603.79|12603.79|12603.79|12603.79|0
1639487040000|2021-12-14 13:04:00|12604.2|12604.2|12604.2|12604.2|12604.2|12604.2|12604.2|12604.2|0
1639487060000|2021-12-14 13:04:20|12603.79|12603.79|12605.02|12605.02|12605.02|12605.02|12603.79|12603.79|0
1639487070000|2021-12-14 13:04:30|12605.18|12605.18|12604.74|12604.74|12605.18|12605.18|12604.74|12604.74|0
1639487080000|2021-12-14 13:04:40|12604.82|12604.82|12605.17|12605.17|12605.17|12605.17|12604.82|12604.82|0
1639487090000|2021-12-14 13:04:50|12605.09|12605.09|12605.09|12605.09|12605.09|12605.09|12605.09|12605.09|0
1639487100000|2021-12-14 13:05:00|12605.34|12605.34|12605.34|12605.34|12605.34|12605.34|12605.34|12605.34|0
1639487110000|2021-12-14 13:05:10|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|0
1639487120000|2021-12-14 13:05:20|12606.61|12606.61|12607.3|12607.3|12607.3|12607.3|12606.61|12606.61|0
1639487130000|2021-12-14 13:05:30|12606.95|12606.95|12606.24|12606.24|12606.95|12606.95|12606.07|12606.07|0
1639487160000|2021-12-14 13:06:00|12605.9|12605.9|12606.79|12606.79|12606.79|12606.79|12605.9|12605.9|0
1639487170000|2021-12-14 13:06:10|12606.63|12606.63|12608.35|12608.35|12608.35|12608.35|12606.63|12606.63|0
1639487180000|2021-12-14 13:06:20|12609.58|12609.58|12609.52|12609.52|12609.74|12609.74|12609.52|12609.52|0
1639487190000|2021-12-14 13:06:30|12611.16|12611.16|12615.76|12615.76|12615.76|12615.76|12611.16|12611.16|0
1639487200000|2021-12-14 13:06:40|12616.17|12616.17|12614.75|12614.75|12616.58|12616.58|12614.75|12614.75|0
1639487210000|2021-12-14 13:06:50|12615.11|12615.11|12615.35|12615.35|12615.35|12615.35|12615.11|12615.11|0
1639487220000|2021-12-14 13:07:00|12615.59|12615.59|12616.77|12616.77|12616.77|12616.77|12615.59|12615.59|0
1639487250000|2021-12-14 13:07:30|12616.41|12616.41|12616|12616|12616.82|12616.82|12616|12616|0
1639487260000|2021-12-14 13:07:40|12616.22|12616.22|12616.22|12616.22|12616.22|12616.22|12616.22|12616.22|0
1639487270000|2021-12-14 13:07:50|12616.06|12616.06|12616.06|12616.06|12616.06|12616.06|12616.06|12616.06|0
1639487280000|2021-12-14 13:08:00|12616.47|12616.47|12617.04|12617.04|12617.04|12617.04|12616.47|12616.47|0
1639487290000|2021-12-14 13:08:10|12616.78|12616.78|12617.02|12617.02|12617.02|12617.02|12616.78|12616.78|0
1639487310000|2021-12-14 13:08:30|12615.79|12615.79|12614.79|12614.79|12615.79|12615.79|12614.79|12614.79|0
1639487320000|2021-12-14 13:08:40|12614.58|12614.58|12614.58|12614.58|12614.58|12614.58|12614.58|12614.58|0
1639487340000|2021-12-14 13:09:00|12614.24|12614.24|12614.24|12614.24|12614.24|12614.24|12614.24|12614.24|0
1639487350000|2021-12-14 13:09:10|12614.41|12614.41|12614.24|12614.24|12615.42|12615.42|12614.24|12614.24|0
1639487380000|2021-12-14 13:09:40|12613.42|12613.42|12613.42|12613.42|12613.42|12613.42|12613.42|12613.42|0
1639487390000|2021-12-14 13:09:50|12613.07|12613.07|12613.07|12613.07|12613.07|12613.07|12613.07|12613.07|0
1639487410000|2021-12-14 13:10:10|12613.48|12613.48|12613.37|12613.37|12613.89|12613.89|12613.37|12613.37|0
1639487450000|2021-12-14 13:10:50|12614.19|12614.19|12614.19|12614.19|12614.19|12614.19|12614.19|12614.19|0
1639487460000|2021-12-14 13:11:00|12614.4|12614.4|12615.64|12615.64|12615.64|12615.64|12614.4|12614.4|0
1639487490000|2021-12-14 13:11:30|12617.68|12617.68|12622.34|12622.34|12622.74|12622.74|12617.68|12617.68|0
1639487500000|2021-12-14 13:11:40|12621.52|12621.52|12621.52|12621.52|12621.52|12621.52|12621.52|12621.52|0
1639487510000|2021-12-14 13:11:50|12621.93|12621.93|12621.93|12621.93|12621.93|12621.93|12621.93|12621.93|0
1639487530000|2021-12-14 13:12:10|12619.91|12619.91|12619.91|12619.91|12619.91|12619.91|12619.91|12619.91|0
1639487540000|2021-12-14 13:12:20|12620.22|12620.22|12619.41|12619.41|12620.22|12620.22|12619.41|12619.41|0
1639487550000|2021-12-14 13:12:30|12620.22|12620.22|12619.41|12619.41|12620.22|12620.22|12619.41|12619.41|0
1639487580000|2021-12-14 13:13:00|12619|12619|12618.15|12618.15|12619|12619|12617.99|12617.99|0
1639487590000|2021-12-14 13:13:10|12617.14|12617.14|12617.14|12617.14|12617.14|12617.14|12617.14|12617.14|0
1639487600000|2021-12-14 13:13:20|12617.45|12617.45|12616.23|12616.23|12617.45|12617.45|12615|12615|0
1639487630000|2021-12-14 13:13:50|12616.64|12616.64|12616.47|12616.47|12616.64|12616.64|12616.47|12616.47|0
1639487640000|2021-12-14 13:14:00|12616.64|12616.64|12614.4|12614.4|12616.64|12616.64|12614.4|12614.4|0
1639487650000|2021-12-14 13:14:10|12613.17|12613.17|12613.17|12613.17|12613.17|12613.17|12613.17|12613.17|0
1639487720000|2021-12-14 13:15:20|12613.35|12613.35|12613.35|12613.35|12613.35|12613.35|12613.35|12613.35|0
1639487740000|2021-12-14 13:15:40|12612.99|12612.99|12612.99|12612.99|12612.99|12612.99|12612.99|12612.99|0
1639487750000|2021-12-14 13:15:50|12612.47|12612.47|12613.71|12613.71|12613.71|12613.71|12612.47|12612.47|0
1639487760000|2021-12-14 13:16:00|12613.78|12613.78|12613.81|12613.81|12613.86|12613.86|12613.78|12613.78|0
1639487780000|2021-12-14 13:16:20|12612.58|12612.58|12609.31|12609.31|12612.58|12612.58|12609.31|12609.31|0
1639487790000|2021-12-14 13:16:30|12608.9|12608.9|12607.26|12607.26|12608.9|12608.9|12607.26|12607.26|0
1639487800000|2021-12-14 13:16:40|12608.08|12608.08|12608.08|12608.08|12608.08|12608.08|12608.08|12608.08|0
1639487810000|2021-12-14 13:16:50|12607.67|12607.67|12607.67|12607.67|12607.67|12607.67|12607.67|12607.67|0
1639487820000|2021-12-14 13:17:00|12608.08|12608.08|12608.49|12608.49|12608.49|12608.49|12608.08|12608.08|0
1639487850000|2021-12-14 13:17:30|12609.72|12609.72|12612.52|12612.52|12612.74|12612.74|12609.72|12609.72|0
1639487880000|2021-12-14 13:18:00|12611.51|12611.51|12610.51|12610.51|12611.51|12611.51|12610.51|12610.51|0
1639487890000|2021-12-14 13:18:10|12610.81|12610.81|12610.81|12610.81|12610.81|12610.81|12610.81|12610.81|0
1639487900000|2021-12-14 13:18:20|12610.86|12610.86|12609.74|12609.74|12610.97|12610.97|12609.74|12609.74|0
1639487910000|2021-12-14 13:18:30|12609.33|12609.33|12609.33|12609.33|12609.33|12609.33|12609.33|12609.33|0
1639487920000|2021-12-14 13:18:40|12609.16|12609.16|12608.51|12608.51|12609.33|12609.33|12608.51|12608.51|0
1639487940000|2021-12-14 13:19:00|12608.29|12608.29|12608.29|12608.29|12608.29|12608.29|12608.29|12608.29|0
1639487960000|2021-12-14 13:19:20|12608.7|12608.7|12608.35|12608.35|12608.7|12608.7|12608.35|12608.35|0
1639487970000|2021-12-14 13:19:30|12608.76|12608.76|12608.76|12608.76|12608.76|12608.76|12607.75|12607.75|0
1639487980000|2021-12-14 13:19:40|12608.84|12608.84|12610.07|12610.07|12610.07|12610.07|12608.84|12608.84|0
1639487990000|2021-12-14 13:19:50|12610.42|12610.42|12610.42|12610.42|12610.42|12610.42|12610.42|12610.42|0
1639488000000|2021-12-14 13:20:00|12611.65|12611.65|12611.65|12611.65|12611.65|12611.65|12611.65|12611.65|0
1639488010000|2021-12-14 13:20:10|12611.51|12611.51|12609.32|12609.32|12611.56|12611.56|12609.32|12609.32|0
1639488020000|2021-12-14 13:20:20|12608.97|12608.97|12608.97|12608.97|12608.97|12608.97|12608.97|12608.97|0
1639488030000|2021-12-14 13:20:30|12607.74|12607.74|12606.92|12606.92|12607.74|12607.74|12606.92|12606.92|0
1639488040000|2021-12-14 13:20:40|12606.41|12606.41|12606.92|12606.92|12606.92|12606.92|12606.41|12606.41|0
1639488060000|2021-12-14 13:21:00|12607.33|12607.33|12607.16|12607.16|12607.33|12607.33|12606.99|12606.99|0
1639488080000|2021-12-14 13:21:20|12606.75|12606.75|12606.4|12606.4|12606.75|12606.75|12606.4|12606.4|0
1639488090000|2021-12-14 13:21:30|12605.39|12605.39|12605.39|12605.39|12605.39|12605.39|12605.39|12605.39|0
1639488100000|2021-12-14 13:21:40|12604.16|12604.16|12604.16|12604.16|12604.16|12604.16|12604.16|12604.16|0
1639488110000|2021-12-14 13:21:50|12603.95|12603.95|12603.46|12603.46|12603.95|12603.95|12603.46|12603.46|0
1639488120000|2021-12-14 13:22:00|12603.05|12603.05|12602.15|12602.15|12603.05|12603.05|12602.15|12602.15|0
1639488130000|2021-12-14 13:22:10|12601.98|12601.98|12601.98|12601.98|12601.98|12601.98|12601.98|12601.98|0
1639488140000|2021-12-14 13:22:20|12602.3|12602.3|12602.3|12602.3|12602.3|12602.3|12602.3|12602.3|0
1639488150000|2021-12-14 13:22:30|12601.3|12601.3|12601.3|12601.3|12601.3|12601.3|12601.3|12601.3|0
1639488160000|2021-12-14 13:22:40|12600.76|12600.76|12600.36|12600.36|12600.76|12600.76|12600.36|12600.36|0
1639488170000|2021-12-14 13:22:50|12601.17|12601.17|12601.27|12601.27|12601.58|12601.58|12600.36|12600.36|0
1639488180000|2021-12-14 13:23:00|12600.26|12600.26|12600.26|12600.26|12600.26|12600.26|12600.26|12600.26|0
1639488190000|2021-12-14 13:23:10|12599.03|12599.03|12599.27|12599.27|12599.27|12599.27|12598.86|12598.86|0
1639488240000|2021-12-14 13:24:00|12599.68|12599.68|12599.75|12599.75|12599.75|12599.75|12599.27|12599.27|0
1639488250000|2021-12-14 13:24:10|12598.93|12598.93|12598.93|12598.93|12598.93|12598.93|12598.93|12598.93|0
1639488270000|2021-12-14 13:24:30|12599.01|12599.01|12599.01|12599.01|12599.01|12599.01|12599.01|12599.01|0
1639488280000|2021-12-14 13:24:40|12597.78|12597.78|12597.78|12597.78|12597.78|12597.78|12597.78|12597.78|0
1639488290000|2021-12-14 13:24:50|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|12598.19|0
1639488300000|2021-12-14 13:25:00|12597.93|12597.93|12597.93|12597.93|12597.93|12597.93|12597.93|12597.93|0
1639488320000|2021-12-14 13:25:20|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|12598.09|0
1639488330000|2021-12-14 13:25:30|12597.98|12597.98|12597.98|12597.98|12597.98|12597.98|12597.98|12597.98|0
1639488340000|2021-12-14 13:25:40|12597.58|12597.58|12598.39|12598.39|12598.39|12598.39|12597.58|12597.58|0
1639488350000|2021-12-14 13:25:50|12598.22|12598.22|12598.39|12598.39|12598.39|12598.39|12598.22|12598.22|0
1639488360000|2021-12-14 13:26:00|12598.56|12598.56|12598.56|12598.56|12598.56|12598.56|12598.39|12598.39|0
1639488380000|2021-12-14 13:26:20|12598.21|12598.21|12598.21|12598.21|12598.21|12598.21|12598.21|12598.21|0
1639488390000|2021-12-14 13:26:30|12597.85|12597.85|12597.85|12597.85|12597.85|12597.85|12597.85|12597.85|0
1639488400000|2021-12-14 13:26:40|12597.44|12597.44|12597.44|12597.44|12597.44|12597.44|12597.44|12597.44|0
1639488420000|2021-12-14 13:27:00|12596.63|12596.63|12596.68|12596.68|12597.04|12597.04|12596.63|12596.63|0
1639488440000|2021-12-14 13:27:20|12596.27|12596.27|12596.27|12596.27|12596.27|12596.27|12596.27|12596.27|0
1639488450000|2021-12-14 13:27:30|12597.09|12597.09|12599.29|12599.29|12599.29|12599.29|12597.09|12597.09|0
1639488460000|2021-12-14 13:27:40|12599.65|12599.65|12604.79|12604.79|12604.79|12604.79|12599.65|12599.65|0
1639488470000|2021-12-14 13:27:50|12604.44|12604.44|12604.44|12604.44|12604.44|12604.44|12602.42|12602.42|0
1639488480000|2021-12-14 13:28:00|12603.43|12603.43|12605.07|12605.07|12605.07|12605.07|12603.43|12603.43|0
1639488510000|2021-12-14 13:28:30|12605.55|12605.55|12603.54|12603.54|12605.55|12605.55|12603.54|12603.54|0
1639488520000|2021-12-14 13:28:40|12603.75|12603.75|12603.75|12603.75|12603.75|12603.75|12603.75|12603.75|0
1639488530000|2021-12-14 13:28:50|12603.48|12603.48|12603.58|12603.58|12603.75|12603.75|12603.48|12603.48|0
1639488540000|2021-12-14 13:29:00|12603.75|12603.75|12600.89|12600.89|12603.75|12603.75|12600.89|12600.89|0
1639488560000|2021-12-14 13:29:20|12599.88|12599.88|12599.79|12599.79|12599.88|12599.88|12599.77|12599.77|0
1639488570000|2021-12-14 13:29:30|12599.92|12599.92|12599.94|12599.94|12600.01|12600.01|12599.92|12599.92|0
1639488600000|2021-12-14 13:30:00|12600.17|12600.17|12594.31|12594.31|12600.17|12600.17|12594.31|12594.31|0
1639488610000|2021-12-14 13:30:10|12593.31|12593.31|12591.25|12591.25|12594.53|12594.53|12591.25|12591.25|0
1639488620000|2021-12-14 13:30:20|12592.06|12592.06|12583.83|12583.83|12592.06|12592.06|12583.83|12583.83|0
1639488630000|2021-12-14 13:30:30|12583.43|12583.43|12581.89|12581.89|12583.7|12583.7|12581.76|12581.76|0
1639488640000|2021-12-14 13:30:40|12582.3|12582.3|12583.94|12583.94|12583.94|12583.94|12582.3|12582.3|0
1639488650000|2021-12-14 13:30:50|12585.57|12585.57|12585.57|12585.57|12585.57|12585.57|12585.57|12585.57|0
1639488660000|2021-12-14 13:31:00|12585.98|12585.98|12586.39|12586.39|12587.62|12587.62|12585.98|12585.98|0
1639488690000|2021-12-14 13:31:30|12587.4|12587.4|12587.4|12587.4|12587.4|12587.4|12587.4|12587.4|0
1639488700000|2021-12-14 13:31:40|12588.22|12588.22|12588.22|12588.22|12588.22|12588.22|12588.22|12588.22|0
1639488710000|2021-12-14 13:31:50|12589.85|12589.85|12587.21|12587.21|12589.85|12589.85|12587.21|12587.21|0
1639488720000|2021-12-14 13:32:00|12587.08|12587.08|12583.67|12583.67|12587.08|12587.08|12583.67|12583.67|0
1639488740000|2021-12-14 13:32:20|12583.26|12583.26|12583.07|12583.07|12583.48|12583.48|12583.07|12583.07|0
1639488750000|2021-12-14 13:32:30|12581.84|12581.84|12581.15|12581.15|12581.84|12581.84|12581.15|12581.15|0
1639488760000|2021-12-14 13:32:40|12580.93|12580.93|12580.78|12580.78|12580.93|12580.93|12580.78|12580.78|0
1639488770000|2021-12-14 13:32:50|12580.43|12580.43|12581.63|12581.63|12582.44|12582.44|12580.43|12580.43|0
1639488780000|2021-12-14 13:33:00|12581.85|12581.85|12580.26|12580.26|12581.85|12581.85|12580.26|12580.26|0
1639488790000|2021-12-14 13:33:10|12579.74|12579.74|12579.74|12579.74|12579.74|12579.74|12579.74|12579.74|0
1639488820000|2021-12-14 13:33:40|12579.85|12579.85|12579.87|12579.87|12579.87|12579.87|12579.85|12579.85|0
1639488830000|2021-12-14 13:33:50|12580.28|12580.28|12579.56|12579.56|12580.28|12580.28|12579.56|12579.56|0
1639488840000|2021-12-14 13:34:00|12579.78|12579.78|12579.28|12579.28|12579.78|12579.78|12579.28|12579.28|0
1639488850000|2021-12-14 13:34:10|12579.69|12579.69|12580.1|12580.1|12580.1|12580.1|12579.69|12579.69|0
1639488870000|2021-12-14 13:34:30|12579.93|12579.93|12579.39|12579.39|12579.93|12579.93|12579.39|12579.39|0
1639488880000|2021-12-14 13:34:40|12576.38|12576.38|12574.72|12574.72|12576.38|12576.38|12574.72|12574.72|0
1639488890000|2021-12-14 13:34:50|12574.37|12574.37|12574.37|12574.37|12574.37|12574.37|12574.37|12574.37|0
1639488900000|2021-12-14 13:35:00|12574.56|12574.56|12572.5|12572.5|12574.56|12574.56|12572.09|12572.09|0
1639488910000|2021-12-14 13:35:10|12570.87|12570.87|12570.31|12570.31|12570.87|12570.87|12570.31|12570.31|0
1639488920000|2021-12-14 13:35:20|12570.2|12570.2|12571.44|12571.44|12571.44|12571.44|12570.2|12570.2|0
1639488930000|2021-12-14 13:35:30|12571.79|12571.79|12571.67|12571.67|12571.79|12571.79|12571.67|12571.67|0
1639488940000|2021-12-14 13:35:40|12571.8|12571.8|12572.81|12572.81|12572.81|12572.81|12571.8|12571.8|0
1639488960000|2021-12-14 13:36:00|12572.61|12572.61|12572.61|12572.61|12572.61|12572.61|12572.61|12572.61|0
1639489000000|2021-12-14 13:36:40|12572.25|12572.25|12572.25|12572.25|12572.25|12572.25|12572.25|12572.25|0
1639489030000|2021-12-14 13:37:10|12574.3|12574.3|12575.47|12575.47|12575.88|12575.88|12574.3|12574.3|0
1639489040000|2021-12-14 13:37:20|12575.06|12575.06|12575.47|12575.47|12575.47|12575.47|12575.06|12575.06|0
1639489050000|2021-12-14 13:37:30|12575.63|12575.63|12575.63|12575.63|12575.63|12575.63|12575.55|12575.55|0
1639489060000|2021-12-14 13:37:40|12576.04|12576.04|12576.04|12576.04|12576.04|12576.04|12576.04|12576.04|0
1639489070000|2021-12-14 13:37:50|12575.56|12575.56|12574.74|12574.74|12575.56|12575.56|12574.74|12574.74|0
1639489090000|2021-12-14 13:38:10|12574.98|12574.98|12574.57|12574.57|12574.98|12574.98|12574.16|12574.16|0
1639489120000|2021-12-14 13:38:40|12573.34|12573.34|12571.29|12571.29|12573.34|12573.34|12571.29|12571.29|0
1639489130000|2021-12-14 13:38:50|12570.88|12570.88|12572.3|12572.3|12572.3|12572.3|12570.07|12570.07|0
1639489140000|2021-12-14 13:39:00|12571.07|12571.07|12571.07|12571.07|12571.07|12571.07|12571.07|12571.07|0
1639489150000|2021-12-14 13:39:10|12570.25|12570.25|12571.48|12571.48|12572.3|12572.3|12570.25|12570.25|0
1639489170000|2021-12-14 13:39:30|12570.66|12570.66|12569.66|12569.66|12570.66|12570.66|12569.66|12569.66|0
1639489180000|2021-12-14 13:39:40|12568.84|12568.84|12569.14|12569.14|12569.66|12569.66|12568.84|12568.84|0
1639489190000|2021-12-14 13:39:50|12568.79|12568.79|12567.2|12567.2|12568.79|12568.79|12567.2|12567.2|0
1639489200000|2021-12-14 13:40:00|12567.61|12567.61|12568.02|12568.02|12568.02|12568.02|12567.61|12567.61|0
1639489230000|2021-12-14 13:40:30|12567.94|12567.94|12568.11|12568.11|12568.35|12568.35|12567.94|12567.94|0
1639489240000|2021-12-14 13:40:40|12568.93|12568.93|12568.11|12568.11|12568.93|12568.93|12568.11|12568.11|0
1639489250000|2021-12-14 13:40:50|12567.7|12567.7|12568.11|12568.11|12568.11|12568.11|12567.7|12567.7|0
1639489260000|2021-12-14 13:41:00|12568.52|12568.52|12568.11|12568.11|12568.52|12568.52|12568.11|12568.11|0
1639489270000|2021-12-14 13:41:10|12567.7|12567.7|12567.89|12567.89|12568.3|12568.3|12567.49|12567.49|0
1639489280000|2021-12-14 13:41:20|12568.13|12568.13|12568.13|12568.13|12568.13|12568.13|12568.13|12568.13|0
1639489290000|2021-12-14 13:41:30|12567.32|12567.32|12566.5|12566.5|12567.32|12567.32|12566.5|12566.5|0
1639489310000|2021-12-14 13:41:50|12566.09|12566.09|12566.5|12566.5|12566.5|12566.5|12565.68|12565.68|0
1639489320000|2021-12-14 13:42:00|12566.91|12566.91|12567.32|12567.32|12567.73|12567.73|12566.91|12566.91|0
1639489340000|2021-12-14 13:42:20|12567.05|12567.05|12567.05|12567.05|12567.05|12567.05|12567.05|12567.05|0
1639489360000|2021-12-14 13:42:40|12566.64|12566.64|12566.64|12566.64|12566.64|12566.64|12566.64|12566.64|0
1639489370000|2021-12-14 13:42:50|12567.65|12567.65|12568.46|12568.46|12568.46|12568.46|12567.65|12567.65|0
1639489380000|2021-12-14 13:43:00|12569.28|12569.28|12568.76|12568.76|12570.7|12570.7|12568.76|12568.76|0
1639489390000|2021-12-14 13:43:10|12569.28|12569.28|12569.16|12569.16|12569.28|12569.28|12569.16|12569.16|0
1639489410000|2021-12-14 13:43:30|12569.57|12569.57|12569.43|12569.43|12569.73|12569.73|12568.56|12568.56|0
1639489430000|2021-12-14 13:43:50|12568.92|12568.92|12566.55|12566.55|12568.92|12568.92|12565.54|12565.54|0
1639489440000|2021-12-14 13:44:00|12566.14|12566.14|12564.45|12564.45|12566.14|12566.14|12564.09|12564.09|0
1639489450000|2021-12-14 13:44:10|12563.22|12563.22|12563.22|12563.22|12563.63|12563.63|12563.22|12563.22|0
1639489460000|2021-12-14 13:44:20|12563.05|12563.05|12557.67|12557.67|12563.05|12563.05|12557.5|12557.5|0
1639489470000|2021-12-14 13:44:30|12557.54|12557.54|12556.83|12556.83|12557.54|12557.54|12556.83|12556.83|0
1639489480000|2021-12-14 13:44:40|12556.56|12556.56|12557.38|12557.38|12557.38|12557.38|12556.56|12556.56|0
1639489500000|2021-12-14 13:45:00|12557.03|12557.03|12556.32|12556.32|12558.03|12558.03|12556.18|12556.18|0
1639489510000|2021-12-14 13:45:10|12556.56|12556.56|12557.83|12557.83|12557.83|12557.83|12556.56|12556.56|0
1639489520000|2021-12-14 13:45:20|12558.24|12558.24|12557.83|12557.83|12558.24|12558.24|12557.83|12557.83|0
1639489550000|2021-12-14 13:45:50|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|12556.6|0
1639489560000|2021-12-14 13:46:00|12556.38|12556.38|12555.68|12555.68|12556.38|12556.38|12555.68|12555.68|0
1639489570000|2021-12-14 13:46:10|12555.25|12555.25|12555.25|12555.25|12555.25|12555.25|12555.25|12555.25|0
1639489590000|2021-12-14 13:46:30|12555.66|12555.66|12555.66|12555.66|12556.07|12556.07|12555.66|12555.66|0
1639489610000|2021-12-14 13:46:50|12556.01|12556.01|12556.01|12556.01|12556.01|12556.01|12556.01|12556.01|0
1639489620000|2021-12-14 13:47:00|12556.13|12556.13|12557.47|12557.47|12557.47|12557.47|12556.13|12556.13|0
1639489630000|2021-12-14 13:47:10|12557.88|12557.88|12557.47|12557.47|12557.88|12557.88|12557.47|12557.47|0
1639489660000|2021-12-14 13:47:40|12557.64|12557.64|12557.64|12557.64|12557.64|12557.64|12557.64|12557.64|0
1639489670000|2021-12-14 13:47:50|12558.46|12558.46|12558.94|12558.94|12558.94|12558.94|12557.88|12557.88|0
1639489680000|2021-12-14 13:48:00|12557.72|12557.72|12559.35|12559.35|12559.35|12559.35|12557.72|12557.72|0
1639489700000|2021-12-14 13:48:20|12560.36|12560.36|12560.36|12560.36|12560.36|12560.36|12560.36|12560.36|0
1639489710000|2021-12-14 13:48:30|12558.72|12558.72|12558.72|12558.72|12558.85|12558.85|12557.85|12557.85|0
1639489720000|2021-12-14 13:48:40|12559.13|12559.13|12559.54|12559.54|12559.54|12559.54|12559.13|12559.13|0
1639489740000|2021-12-14 13:49:00|12559.95|12559.95|12561.72|12561.72|12561.72|12561.72|12559.95|12559.95|0
1639489750000|2021-12-14 13:49:10|12561.31|12561.31|12561.55|12561.55|12561.55|12561.55|12561.14|12561.14|0
1639489760000|2021-12-14 13:49:20|12561.9|12561.9|12562.09|12562.09|12562.09|12562.09|12561.08|12561.08|0
1639489790000|2021-12-14 13:49:50|12561.4|12561.4|12561.4|12561.4|12561.4|12561.4|12561.4|12561.4|0
1639489800000|2021-12-14 13:50:00|12561.23|12561.23|12561.8|12561.8|12562.16|12562.16|12561.15|12561.15|0
1639489810000|2021-12-14 13:50:10|12561.7|12561.7|12562.11|12562.11|12562.11|12562.11|12561.7|12561.7|0
1639489820000|2021-12-14 13:50:20|12562.46|12562.46|12562.46|12562.46|12562.46|12562.46|12562.46|12562.46|0
1639489830000|2021-12-14 13:50:30|12561.95|12561.95|12561.95|12561.95|12561.95|12561.95|12561.95|12561.95|0
1639489860000|2021-12-14 13:51:00|12561.41|12561.41|12561.19|12561.19|12561.41|12561.41|12560.18|12560.18|0
1639489870000|2021-12-14 13:51:10|12560.18|12560.18|12560.18|12560.18|12560.59|12560.59|12558.95|12558.95|0
1639489880000|2021-12-14 13:51:20|12558.55|12558.55|12558.03|12558.03|12558.55|12558.55|12558.03|12558.03|0
1639489890000|2021-12-14 13:51:30|12557.62|12557.62|12556.86|12556.86|12557.62|12557.62|12556.86|12556.86|0
1639489900000|2021-12-14 13:51:40|12557.86|12557.86|12558.24|12558.24|12558.32|12558.32|12557.86|12557.86|0
1639489910000|2021-12-14 13:51:50|12559.47|12559.47|12559.88|12559.88|12560.7|12560.7|12559.47|12559.47|0
1639489920000|2021-12-14 13:52:00|12560.29|12560.29|12558.24|12558.24|12560.29|12560.29|12558.24|12558.24|0
1639489930000|2021-12-14 13:52:10|12558.51|12558.51|12558.34|12558.34|12558.51|12558.51|12558.34|12558.34|0
1639489940000|2021-12-14 13:52:20|12559.57|12559.57|12558.43|12558.43|12559.57|12559.57|12557.91|12557.91|0
1639489970000|2021-12-14 13:52:50|12558.35|12558.35|12558.15|12558.15|12558.51|12558.51|12558.15|12558.15|0
1639489980000|2021-12-14 13:53:00|12558.67|12558.67|12559.08|12559.08|12559.08|12559.08|12558.67|12558.67|0
1639489990000|2021-12-14 13:53:10|12559.43|12559.43|12559.51|12559.51|12559.51|12559.51|12559.43|12559.43|0
1639490020000|2021-12-14 13:53:40|12559.68|12559.68|12559.51|12559.51|12559.68|12559.68|12559.51|12559.51|0
1639490030000|2021-12-14 13:53:50|12559.1|12559.1|12559.1|12559.1|12559.1|12559.1|12559.1|12559.1|0
1639490040000|2021-12-14 13:54:00|12558.89|12558.89|12558.81|12558.81|12559.3|12559.3|12558.81|12558.81|0
1639490050000|2021-12-14 13:54:10|12559.63|12559.63|12559.63|12559.63|12559.63|12559.63|12559.63|12559.63|0
1639490070000|2021-12-14 13:54:30|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|0
1639490090000|2021-12-14 13:54:50|12559.73|12559.73|12559.89|12559.89|12560.14|12560.14|12559.73|12559.73|0
1639490110000|2021-12-14 13:55:10|12559.76|12559.76|12559.14|12559.14|12559.76|12559.76|12559.14|12559.14|0
1639490120000|2021-12-14 13:55:20|12558.98|12558.98|12558.9|12558.9|12558.98|12558.98|12558.9|12558.9|0
1639490130000|2021-12-14 13:55:30|12559.31|12559.31|12560.95|12560.95|12560.95|12560.95|12559.31|12559.31|0
1639490140000|2021-12-14 13:55:40|12560.68|12560.68|12560.68|12560.68|12560.68|12560.68|12560.68|12560.68|0
1639490160000|2021-12-14 13:56:00|12560.27|12560.27|12559.46|12559.46|12560.27|12560.27|12559.46|12559.46|0
1639490180000|2021-12-14 13:56:20|12559.24|12559.24|12559.24|12559.24|12559.24|12559.24|12559.24|12559.24|0
1639490210000|2021-12-14 13:56:50|12558.85|12558.85|12558.92|12558.92|12558.92|12558.92|12558.85|12558.85|0
1639490220000|2021-12-14 13:57:00|12558.85|12558.85|12559.17|12559.17|12559.17|12559.17|12558.85|12558.85|0
1639490230000|2021-12-14 13:57:10|12560.41|12560.41|12561.57|12561.57|12561.98|12561.98|12560.41|12560.41|0
1639490240000|2021-12-14 13:57:20|12561.93|12561.93|12563.16|12563.16|12563.16|12563.16|12561.93|12561.93|0
1639490260000|2021-12-14 13:57:40|12562.34|12562.34|12563.97|12563.97|12563.97|12563.97|12562.34|12562.34|0
1639490270000|2021-12-14 13:57:50|12563.62|12563.62|12563.62|12563.62|12563.62|12563.62|12563.62|12563.62|0
1639490280000|2021-12-14 13:58:00|12563.83|12563.83|12563.43|12563.43|12563.83|12563.83|12563.43|12563.43|0
1639490290000|2021-12-14 13:58:10|12564.24|12564.24|12570.02|12570.02|12570.02|12570.02|12564.24|12564.24|0
1639490300000|2021-12-14 13:58:20|12569.61|12569.61|12570.47|12570.47|12570.47|12570.47|12569.61|12569.61|0
1639490310000|2021-12-14 13:58:30|12570.52|12570.52|12570.31|12570.31|12570.74|12570.74|12570.31|12570.31|0
1639490320000|2021-12-14 13:58:40|12569.9|12569.9|12569.49|12569.49|12569.9|12569.9|12568.67|12568.67|0
1639490330000|2021-12-14 13:58:50|12569.25|12569.25|12570.26|12570.26|12570.26|12570.26|12569.25|12569.25|0
1639490340000|2021-12-14 13:59:00|12569.85|12569.85|12569.85|12569.85|12569.85|12569.85|12569.85|12569.85|0
1639490350000|2021-12-14 13:59:10|12570.21|12570.21|12570.56|12570.56|12571.27|12571.27|12570.21|12570.21|0
1639490360000|2021-12-14 13:59:20|12570.15|12570.15|12569.93|12569.93|12570.15|12570.15|12569.93|12569.93|0
1639490370000|2021-12-14 13:59:30|12569.12|12569.12|12569.53|12569.53|12569.53|12569.53|12569.12|12569.12|0
1639490380000|2021-12-14 13:59:40|12568.71|12568.71|12569.94|12569.94|12569.94|12569.94|12568.71|12568.71|0
1639490390000|2021-12-14 13:59:50|12568.71|12568.71|12568.71|12568.71|12568.71|12568.71|12568.71|12568.71|0
1639490400000|2021-12-14 14:00:00|12568|12568|12565|12565|12568|12568|12564.59|12564.59|0
1639490410000|2021-12-14 14:00:10|12565.82|12565.82|12564.18|12564.18|12565.82|12565.82|12564.18|12564.18|0
1639490420000|2021-12-14 14:00:20|12564.59|12564.59|12565.42|12565.42|12565.42|12565.42|12564.59|12564.59|0
1639490430000|2021-12-14 14:00:30|12565.83|12565.83|12566.24|12566.24|12566.65|12566.65|12565.83|12565.83|0
1639490440000|2021-12-14 14:00:40|12566|12566|12565.59|12565.59|12566|12566|12565.59|12565.59|0
1639490450000|2021-12-14 14:00:50|12565.35|12565.35|12565.18|12565.18|12565.35|12565.35|12565.18|12565.18|0
1639490470000|2021-12-14 14:01:10|12564.77|12564.77|12565.18|12565.18|12565.18|12565.18|12564.77|12564.77|0
1639490480000|2021-12-14 14:01:20|12564.77|12564.77|12566|12566|12566|12566|12564.77|12564.77|0
1639490510000|2021-12-14 14:01:50|12566.17|12566.17|12568.16|12568.16|12568.16|12568.16|12566.17|12566.17|0
1639490520000|2021-12-14 14:02:00|12568.57|12568.57|12569.63|12569.63|12569.63|12569.63|12568.22|12568.22|0
1639490530000|2021-12-14 14:02:10|12570.04|12570.04|12570.04|12570.04|12570.04|12570.04|12570.04|12570.04|0
1639490540000|2021-12-14 14:02:20|12571.27|12571.27|12572.44|12572.44|12572.44|12572.44|12571.27|12571.27|0
1639490560000|2021-12-14 14:02:40|12572.79|12572.79|12572.44|12572.44|12572.79|12572.79|12572.44|12572.44|0
1639490580000|2021-12-14 14:03:00|12572.03|12572.03|12572.44|12572.44|12572.44|12572.44|12572.03|12572.03|0
1639490590000|2021-12-14 14:03:10|12572.59|12572.59|12572.38|12572.38|12572.59|12572.59|12572.38|12572.38|0
1639490600000|2021-12-14 14:03:20|12572.79|12572.79|12572.79|12572.79|12572.79|12572.79|12572.79|12572.79|0
1639490610000|2021-12-14 14:03:30|12573.3|12573.3|12572.59|12572.59|12573.82|12573.82|12572.59|12572.59|0
1639490620000|2021-12-14 14:03:40|12569.58|12569.58|12569.17|12569.17|12569.58|12569.58|12569.17|12569.17|0
1639490630000|2021-12-14 14:03:50|12569.48|12569.48|12569.48|12569.48|12569.48|12569.48|12569.48|12569.48|0
1639490640000|2021-12-14 14:04:00|12571.72|12571.72|12573.95|12573.95|12573.95|12573.95|12571.72|12571.72|0
1639490650000|2021-12-14 14:04:10|12574.66|12574.66|12574.32|12574.32|12574.66|12574.66|12574.32|12574.32|0
1639490670000|2021-12-14 14:04:30|12575.54|12575.54|12577.96|12577.96|12577.96|12577.96|12575.54|12575.54|0
1639490680000|2021-12-14 14:04:40|12578.67|12578.67|12579.91|12579.91|12579.91|12579.91|12578.67|12578.67|0
1639490690000|2021-12-14 14:04:50|12579.09|12579.09|12579.09|12579.09|12579.09|12579.09|12579.09|12579.09|0
1639490700000|2021-12-14 14:05:00|12579.5|12579.5|12580.96|12580.96|12581.13|12581.13|12579.5|12579.5|0
1639490710000|2021-12-14 14:05:10|12580.61|12580.61|12584.3|12584.3|12584.3|12584.3|12580.61|12580.61|0
1639490720000|2021-12-14 14:05:20|12584.54|12584.54|12585.19|12585.19|12585.6|12585.6|12584.54|12584.54|0
1639490730000|2021-12-14 14:05:30|12584.95|12584.95|12584.5|12584.5|12585.36|12585.36|12584.5|12584.5|0
1639490740000|2021-12-14 14:05:40|12585.73|12585.73|12588.78|12588.78|12588.78|12588.78|12585.73|12585.73|0
1639490750000|2021-12-14 14:05:50|12588.37|12588.37|12587.96|12587.96|12588.37|12588.37|12587.96|12587.96|0
1639490760000|2021-12-14 14:06:00|12588.97|12588.97|12588.19|12588.19|12588.97|12588.97|12587.55|12587.55|0
1639490770000|2021-12-14 14:06:10|12589|12589|12588.59|12588.59|12589|12589|12588.59|12588.59|0
1639490780000|2021-12-14 14:06:20|12587.37|12587.37|12588.55|12588.55|12588.77|12588.77|12587.37|12587.37|0
1639490790000|2021-12-14 14:06:30|12588.96|12588.96|12588.55|12588.55|12588.96|12588.96|12588.14|12588.14|0
1639490800000|2021-12-14 14:06:40|12588.63|12588.63|12588.63|12588.63|12588.63|12588.63|12588.63|12588.63|0
1639490810000|2021-12-14 14:06:50|12588.55|12588.55|12588.39|12588.39|12588.55|12588.55|12588.39|12588.39|0
1639490830000|2021-12-14 14:07:10|12588.19|12588.19|12588.6|12588.6|12588.6|12588.6|12588.19|12588.19|0
1639490840000|2021-12-14 14:07:20|12588.95|12588.95|12588.95|12588.95|12588.95|12588.95|12588.95|12588.95|0
1639490850000|2021-12-14 14:07:30|12588.54|12588.54|12588.54|12588.54|12588.54|12588.54|12588.54|12588.54|0
1639490880000|2021-12-14 14:08:00|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|12588.3|0
1639490890000|2021-12-14 14:08:10|12587.89|12587.89|12588.71|12588.71|12589.12|12589.12|12587.89|12587.89|0
1639490910000|2021-12-14 14:08:30|12589.94|12589.94|12590.76|12590.76|12590.76|12590.76|12589.94|12589.94|0
1639490920000|2021-12-14 14:08:40|12590.98|12590.98|12590.98|12590.98|12590.98|12590.98|12590.98|12590.98|0
1639490930000|2021-12-14 14:08:50|12591.8|12591.8|12592.15|12592.15|12592.15|12592.15|12591.8|12591.8|0
1639490940000|2021-12-14 14:09:00|12592.34|12592.34|12592.75|12592.75|12592.75|12592.75|12592.34|12592.34|0
1639490950000|2021-12-14 14:09:10|12592.81|12592.81|12593.61|12593.61|12593.61|12593.61|12592.81|12592.81|0
1639490960000|2021-12-14 14:09:20|12595.21|12595.21|12594.85|12594.85|12595.21|12595.21|12594.85|12594.85|0
1639490970000|2021-12-14 14:09:30|12594.24|12594.24|12594.24|12594.24|12594.24|12594.24|12594.24|12594.24|0
1639490980000|2021-12-14 14:09:40|12593.89|12593.89|12588.78|12588.78|12593.89|12593.89|12588.78|12588.78|0
1639490990000|2021-12-14 14:09:50|12589.59|12589.59|12586.73|12586.73|12589.59|12589.59|12586.73|12586.73|0
1639491000000|2021-12-14 14:10:00|12586.3|12586.3|12585.02|12585.02|12586.3|12586.3|12584.61|12584.61|0
1639491010000|2021-12-14 14:10:10|12584.61|12584.61|12584.33|12584.33|12584.61|12584.61|12584.26|12584.26|0
1639491020000|2021-12-14 14:10:20|12584.16|12584.16|12585.39|12585.39|12585.39|12585.39|12584.16|12584.16|0
1639491030000|2021-12-14 14:10:30|12585.17|12585.17|12585.17|12585.17|12585.17|12585.17|12585.17|12585.17|0
1639491040000|2021-12-14 14:10:40|12584.99|12584.99|12584.99|12584.99|12584.99|12584.99|12584.99|12584.99|0
1639491060000|2021-12-14 14:11:00|12584.94|12584.94|12584.67|12584.67|12585.49|12585.49|12584.67|12584.67|0
1639491070000|2021-12-14 14:11:10|12584.83|12584.83|12584.83|12584.83|12584.83|12584.83|12584.83|12584.83|0
1639491080000|2021-12-14 14:11:20|12585|12585|12585|12585|12585|12585|12585|12585|0
1639491090000|2021-12-14 14:11:30|12584.95|12584.95|12584.54|12584.54|12585.36|12585.36|12584.54|12584.54|0
1639491100000|2021-12-14 14:11:40|12585.36|12585.36|12585.77|12585.77|12585.77|12585.77|12585.36|12585.36|0
1639491110000|2021-12-14 14:11:50|12584.95|12584.95|12577.66|12577.66|12584.95|12584.95|12577.66|12577.66|0
1639491120000|2021-12-14 14:12:00|12577.51|12577.51|12576.18|12576.18|12577.51|12577.51|12576.18|12576.18|0
1639491140000|2021-12-14 14:12:20|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|12576.66|0
1639491150000|2021-12-14 14:12:30|12577.89|12577.89|12578.3|12578.3|12578.3|12578.3|12576.67|12576.67|0
1639491160000|2021-12-14 14:12:40|12579.12|12579.12|12578.04|12578.04|12579.12|12579.12|12576.26|12576.26|0
1639491170000|2021-12-14 14:12:50|12578.08|12578.08|12579.4|12579.4|12579.4|12579.4|12578.08|12578.08|0
1639491180000|2021-12-14 14:13:00|12579.81|12579.81|12578.58|12578.58|12579.81|12579.81|12578.58|12578.58|0
1639491190000|2021-12-14 14:13:10|12580.21|12580.21|12579.45|12579.45|12580.21|12580.21|12579.45|12579.45|0
1639491200000|2021-12-14 14:13:20|12579.18|12579.18|12578.71|12578.71|12579.18|12579.18|12578.71|12578.71|0
1639491210000|2021-12-14 14:13:30|12578.3|12578.3|12579.12|12579.12|12579.12|12579.12|12577.9|12577.9|0
1639491220000|2021-12-14 14:13:40|12578.3|12578.3|12579.12|12579.12|12579.12|12579.12|12578.3|12578.3|0
1639491230000|2021-12-14 14:13:50|12578.89|12578.89|12578.89|12578.89|12578.89|12578.89|12578.89|12578.89|0
1639491240000|2021-12-14 14:14:00|12579.32|12579.32|12579.1|12579.1|12579.32|12579.32|12579.1|12579.1|0
1639491250000|2021-12-14 14:14:10|12578.69|12578.69|12581.36|12581.36|12581.36|12581.36|12578.69|12578.69|0
1639491260000|2021-12-14 14:14:20|12581.49|12581.49|12581.9|12581.9|12582.25|12582.25|12581.49|12581.49|0
1639491280000|2021-12-14 14:14:40|12583.13|12583.13|12582.31|12582.31|12583.53|12583.53|12582.31|12582.31|0
1639491290000|2021-12-14 14:14:50|12583.13|12583.13|12583.13|12583.13|12583.13|12583.13|12583.13|12583.13|0
1639491300000|2021-12-14 14:15:00|12583.34|12583.34|12583.34|12583.34|12583.34|12583.34|12583.34|12583.34|0
1639491320000|2021-12-14 14:15:20|12584.57|12584.57|12585.87|12585.87|12586.14|12586.14|12584.57|12584.57|0
1639491330000|2021-12-14 14:15:30|12585.46|12585.46|12584.46|12584.46|12585.46|12585.46|12583.23|12583.23|0
1639491340000|2021-12-14 14:15:40|12584.38|12584.38|12583.79|12583.79|12584.38|12584.38|12583.79|12583.79|0
1639491350000|2021-12-14 14:15:50|12581.34|12581.34|12579.7|12579.7|12581.34|12581.34|12579.7|12579.7|0
1639491360000|2021-12-14 14:16:00|12581.71|12581.71|12582.94|12582.94|12582.94|12582.94|12581.71|12581.71|0
1639491380000|2021-12-14 14:16:20|12582.77|12582.77|12582.65|12582.65|12582.77|12582.77|12582.65|12582.65|0
1639491390000|2021-12-14 14:16:30|12582.77|12582.77|12583.59|12583.59|12583.59|12583.59|12581.54|12581.54|0
1639491400000|2021-12-14 14:16:40|12583.46|12583.46|12583.46|12583.46|12583.46|12583.46|12583.46|12583.46|0
1639491410000|2021-12-14 14:16:50|12581.45|12581.45|12581.45|12581.45|12581.45|12581.45|12581.45|12581.45|0
1639491420000|2021-12-14 14:17:00|12580.22|12580.22|12578.58|12578.58|12580.22|12580.22|12578.58|12578.58|0
1639491440000|2021-12-14 14:17:20|12579.4|12579.4|12579.4|12579.4|12579.4|12579.4|12579.4|12579.4|0
1639491450000|2021-12-14 14:17:30|12578.99|12578.99|12580.63|12580.63|12580.63|12580.63|12578.99|12578.99|0
1639491480000|2021-12-14 14:18:00|12580.36|12580.36|12577.55|12577.55|12580.36|12580.36|12577.55|12577.55|0
1639491490000|2021-12-14 14:18:10|12579.19|12579.19|12575.2|12575.2|12579.19|12579.19|12574.12|12574.12|0
1639491500000|2021-12-14 14:18:20|12575.08|12575.08|12573.07|12573.07|12575.08|12575.08|12573.07|12573.07|0
1639491510000|2021-12-14 14:18:30|12575.08|12575.08|12575.79|12575.79|12575.79|12575.79|12575.08|12575.08|0
1639491520000|2021-12-14 14:18:40|12576.61|12576.61|12576.61|12576.61|12576.61|12576.61|12576.61|12576.61|0
1639491540000|2021-12-14 14:19:00|12576.77|12576.77|12576.77|12576.77|12576.77|12576.77|12576.77|12576.77|0
1639491570000|2021-12-14 14:19:30|12576.55|12576.55|12574.54|12574.54|12576.55|12576.55|12574.54|12574.54|0
1639491580000|2021-12-14 14:19:40|12574.13|12574.13|12575.36|12575.36|12575.36|12575.36|12574.13|12574.13|0
1639491590000|2021-12-14 14:19:50|12577|12577|12581.65|12581.65|12581.65|12581.65|12577|12577|0
1639491600000|2021-12-14 14:20:00|12580.42|12580.42|12580.05|12580.05|12580.42|12580.42|12580.05|12580.05|0
1639491610000|2021-12-14 14:20:10|12579.64|12579.64|12579.85|12579.85|12579.85|12579.85|12579.64|12579.64|0
1639491620000|2021-12-14 14:20:20|12581.08|12581.08|12580.32|12580.32|12581.08|12581.08|12580.32|12580.32|0
1639491630000|2021-12-14 14:20:30|12581.03|12581.03|12580.37|12580.37|12581.54|12581.54|12580.37|12580.37|0
1639491640000|2021-12-14 14:20:40|12580.54|12580.54|12580.6|12580.6|12581.36|12581.36|12579.3|12579.3|0
1639491650000|2021-12-14 14:20:50|12580.52|12580.52|12577.45|12577.45|12580.52|12580.52|12577.45|12577.45|0
1639491660000|2021-12-14 14:21:00|12577.86|12577.86|12577.78|12577.78|12578.21|12578.21|12577.78|12577.78|0
1639491680000|2021-12-14 14:21:20|12576.96|12576.96|12577.37|12577.37|12577.37|12577.37|12576.96|12576.96|0
1639491690000|2021-12-14 14:21:30|12576.96|12576.96|12578.59|12578.59|12579.41|12579.41|12576.96|12576.96|0
1639491700000|2021-12-14 14:21:40|12578.46|12578.46|12578.46|12578.46|12578.46|12578.46|12578.46|12578.46|0
1639491710000|2021-12-14 14:21:50|12577.24|12577.24|12577.1|12577.1|12577.24|12577.24|12577.1|12577.1|0
1639491720000|2021-12-14 14:22:00|12576.7|12576.7|12578.8|12578.8|12579.62|12579.62|12576.7|12576.7|0
1639491730000|2021-12-14 14:22:10|12579.62|12579.62|12580.03|12580.03|12580.03|12580.03|12578.8|12578.8|0
1639491750000|2021-12-14 14:22:30|12579.48|12579.48|12578.23|12578.23|12579.48|12579.48|12578.23|12578.23|0
1639491760000|2021-12-14 14:22:40|12577.89|12577.89|12578.3|12578.3|12578.3|12578.3|12577.48|12577.48|0
1639491770000|2021-12-14 14:22:50|12577.29|12577.29|12577.29|12577.29|12577.29|12577.29|12577.29|12577.29|0
1639491780000|2021-12-14 14:23:00|12576.88|12576.88|12576.14|12576.14|12576.88|12576.88|12576.14|12576.14|0
1639491800000|2021-12-14 14:23:20|12575.61|12575.61|12572.11|12572.11|12575.61|12575.61|12572.11|12572.11|0
1639491810000|2021-12-14 14:23:30|12570.88|12570.88|12570.88|12570.88|12570.88|12570.88|12570.88|12570.88|0
1639491820000|2021-12-14 14:23:40|12570.66|12570.66|12570.66|12570.66|12570.66|12570.66|12570.66|12570.66|0
1639491840000|2021-12-14 14:24:00|12566.64|12566.64|12566.64|12566.64|12566.64|12566.64|12566.64|12566.64|0
1639491850000|2021-12-14 14:24:10|12566.47|12566.47|12566.16|12566.16|12566.47|12566.47|12566.16|12566.16|0
1639491860000|2021-12-14 14:24:20|12565.99|12565.99|12564.98|12564.98|12565.99|12565.99|12564.98|12564.98|0
1639491870000|2021-12-14 14:24:30|12562.97|12562.97|12562.97|12562.97|12562.97|12562.97|12562.97|12562.97|0
1639491880000|2021-12-14 14:24:40|12563.98|12563.98|12563.98|12563.98|12563.98|12563.98|12563.98|12563.98|0
1639491890000|2021-12-14 14:24:50|12563.57|12563.57|12562.34|12562.34|12563.57|12563.57|12562.34|12562.34|0
1639491900000|2021-12-14 14:25:00|12561.82|12561.82|12561.6|12561.6|12561.82|12561.82|12560.6|12560.6|0
1639491910000|2021-12-14 14:25:10|12561.46|12561.46|12559.28|12559.28|12561.46|12561.46|12558.81|12558.81|0
1639491920000|2021-12-14 14:25:20|12558.87|12558.87|12558.33|12558.33|12559.04|12559.04|12558.33|12558.33|0
1639491930000|2021-12-14 14:25:30|12557.51|12557.51|12555.5|12555.5|12557.51|12557.51|12555.5|12555.5|0
1639491940000|2021-12-14 14:25:40|12555.86|12555.86|12553.47|12553.47|12555.86|12555.86|12553.47|12553.47|0
1639491960000|2021-12-14 14:26:00|12553.2|12553.2|12552.47|12552.47|12553.2|12553.2|12552.47|12552.47|0
1639491970000|2021-12-14 14:26:10|12550.01|12550.01|12549.41|12549.41|12550.42|12550.42|12549.19|12549.19|0
1639491980000|2021-12-14 14:26:20|12549|12549|12549.82|12549.82|12549.82|12549.82|12549|12549|0
1639491990000|2021-12-14 14:26:30|12549|12549|12548.6|12548.6|12549|12549|12548.6|12548.6|0
1639492000000|2021-12-14 14:26:40|12548.19|12548.19|12548.43|12548.43|12548.43|12548.43|12547.62|12547.62|0
1639492010000|2021-12-14 14:26:50|12548.55|12548.55|12547.73|12547.73|12548.55|12548.55|12547.73|12547.73|0
1639492020000|2021-12-14 14:27:00|12546.73|12546.73|12545.87|12545.87|12546.73|12546.73|12545.7|12545.7|0
1639492030000|2021-12-14 14:27:10|12545.05|12545.05|12547.92|12547.92|12548.16|12548.16|12543.66|12543.66|0
1639492040000|2021-12-14 14:27:20|12547.72|12547.72|12547.77|12547.77|12548.03|12548.03|12547.72|12547.72|0
1639492050000|2021-12-14 14:27:30|12547.56|12547.56|12547.97|12547.97|12547.97|12547.97|12547.56|12547.56|0
1639492060000|2021-12-14 14:27:40|12547.99|12547.99|12549.16|12549.16|12549.16|12549.16|12547.99|12547.99|0
1639492070000|2021-12-14 14:27:50|12549.57|12549.57|12549.57|12549.57|12549.57|12549.57|12549.57|12549.57|0
1639492080000|2021-12-14 14:28:00|12548.75|12548.75|12549.11|12549.11|12549.11|12549.11|12548.75|12548.75|0
1639492090000|2021-12-14 14:28:10|12549.19|12549.19|12549.19|12549.19|12549.19|12549.19|12549.19|12549.19|0
1639492100000|2021-12-14 14:28:20|12548.37|12548.37|12547.6|12547.6|12548.37|12548.37|12547.6|12547.6|0
1639492120000|2021-12-14 14:28:40|12547.77|12547.77|12545.73|12545.73|12547.77|12547.77|12545.73|12545.73|0
1639492130000|2021-12-14 14:28:50|12545.57|12545.57|12545.52|12545.52|12546.39|12546.39|12545.52|12545.52|0
1639492150000|2021-12-14 14:29:10|12545.44|12545.44|12543.63|12543.63|12545.44|12545.44|12543.63|12543.63|0
1639492160000|2021-12-14 14:29:20|12544.04|12544.04|12543.63|12543.63|12544.04|12544.04|12543.63|12543.63|0
1639492170000|2021-12-14 14:29:30|12543.32|12543.32|12542.31|12542.31|12543.32|12543.32|12542.31|12542.31|0
1639492180000|2021-12-14 14:29:40|12540.26|12540.26|12539.15|12539.15|12540.26|12540.26|12539.15|12539.15|0
1639492190000|2021-12-14 14:29:50|12538.8|12538.8|12537.57|12537.57|12538.8|12538.8|12537.57|12537.57|0
1639492200000|2021-12-14 14:30:00|12535.56|12535.56|12536.27|12536.27|12536.27|12536.27|12533.45|12533.45|0
1639492210000|2021-12-14 14:30:10|12536.63|12536.63|12539.75|12539.75|12539.75|12539.75|12536.63|12536.63|0
1639492220000|2021-12-14 14:30:20|12539.41|12539.41|12538.75|12538.75|12539.84|12539.84|12537.94|12537.94|0
1639492240000|2021-12-14 14:30:40|12538.54|12538.54|12538.54|12538.54|12538.54|12538.54|12538.54|12538.54|0
1639492250000|2021-12-14 14:30:50|12539.77|12539.77|12542.89|12542.89|12542.89|12542.89|12538.76|12538.76|0
1639492260000|2021-12-14 14:31:00|12542.97|12542.97|12548.82|12548.82|12549.23|12549.23|12542.97|12542.97|0
1639492270000|2021-12-14 14:31:10|12549.23|12549.23|12542.93|12542.93|12549.23|12549.23|12542.93|12542.93|0
1639492280000|2021-12-14 14:31:20|12543.75|12543.75|12546.99|12546.99|12546.99|12546.99|12543.75|12543.75|0
1639492290000|2021-12-14 14:31:30|12548|12548|12550.45|12550.45|12550.45|12550.45|12548|12548|0
1639492300000|2021-12-14 14:31:40|12550.24|12550.24|12554.91|12554.91|12554.91|12554.91|12550.02|12550.02|0
1639492310000|2021-12-14 14:31:50|12555.32|12555.32|12554.91|12554.91|12555.32|12555.32|12554.91|12554.91|0
1639492320000|2021-12-14 14:32:00|12554.5|12554.5|12552.37|12552.37|12554.58|12554.58|12552.16|12552.16|0
1639492330000|2021-12-14 14:32:10|12552.73|12552.73|12556.21|12556.21|12556.21|12556.21|12552.73|12552.73|0
1639492340000|2021-12-14 14:32:20|12555.8|12555.8|12556.62|12556.62|12556.62|12556.62|12555.39|12555.39|0
1639492350000|2021-12-14 14:32:30|12556.38|12556.38|12554.44|12554.44|12556.38|12556.38|12554.37|12554.37|0
1639492360000|2021-12-14 14:32:40|12553.08|12553.08|12553.9|12553.9|12553.9|12553.9|12553.08|12553.08|0
1639492370000|2021-12-14 14:32:50|12555.13|12555.13|12554.72|12554.72|12555.13|12555.13|12554.72|12554.72|0
1639492380000|2021-12-14 14:33:00|12555.95|12555.95|12555.23|12555.23|12556.05|12556.05|12555.23|12555.23|0
1639492390000|2021-12-14 14:33:10|12555.31|12555.31|12553.67|12553.67|12555.31|12555.31|12553.67|12553.67|0
1639492400000|2021-12-14 14:33:20|12553.26|12553.26|12548.67|12548.67|12553.26|12553.26|12548.67|12548.67|0
1639492410000|2021-12-14 14:33:30|12549.9|12549.9|12552.35|12552.35|12552.35|12552.35|12549.9|12549.9|0
1639492420000|2021-12-14 14:33:40|12553.17|12553.17|12548.91|12548.91|12553.17|12553.17|12548.91|12548.91|0
1639492430000|2021-12-14 14:33:50|12549.32|12549.32|12549.31|12549.31|12549.32|12549.32|12548.09|12548.09|0
1639492440000|2021-12-14 14:34:00|12549.72|12549.72|12551.73|12551.73|12551.73|12551.73|12549.72|12549.72|0
1639492450000|2021-12-14 14:34:10|12551.47|12551.47|12551.47|12551.47|12551.47|12551.47|12551.47|12551.47|0
1639492460000|2021-12-14 14:34:20|12549.45|12549.45|12547.95|12547.95|12549.45|12549.45|12547.71|12547.71|0
1639492470000|2021-12-14 14:34:30|12548.36|12548.36|12551.35|12551.35|12551.35|12551.35|12548|12548|0
1639492480000|2021-12-14 14:34:40|12551.43|12551.43|12550.61|12550.61|12551.43|12551.43|12550.61|12550.61|0
1639492490000|2021-12-14 14:34:50|12550.78|12550.78|12550.78|12550.78|12550.78|12550.78|12550.78|12550.78|0
1639492500000|2021-12-14 14:35:00|12550.61|12550.61|12548.64|12548.64|12550.61|12550.61|12548.64|12548.64|0
1639492510000|2021-12-14 14:35:10|12548.86|12548.86|12549.19|12549.19|12549.19|12549.19|12548.78|12548.78|0
1639492520000|2021-12-14 14:35:20|12548.98|12548.98|12548.8|12548.8|12548.98|12548.98|12548.8|12548.8|0
1639492530000|2021-12-14 14:35:30|12547.58|12547.58|12546.84|12546.84|12547.58|12547.58|12546.84|12546.84|0
1639492540000|2021-12-14 14:35:40|12546.67|12546.67|12546.67|12546.67|12546.67|12546.67|12546.67|12546.67|0
1639492550000|2021-12-14 14:35:50|12548.68|12548.68|12548.55|12548.55|12548.68|12548.68|12548.2|12548.2|0
1639492560000|2021-12-14 14:36:00|12547.55|12547.55|12549.43|12549.43|12550.44|12550.44|12547.55|12547.55|0
1639492570000|2021-12-14 14:36:10|12548.42|12548.42|12549.35|12549.35|12549.35|12549.35|12548.42|12548.42|0
1639492580000|2021-12-14 14:36:20|12548.94|12548.94|12550.9|12550.9|12550.9|12550.9|12548.94|12548.94|0
1639492590000|2021-12-14 14:36:30|12551.28|12551.28|12550.77|12550.77|12551.28|12551.28|12550.11|12550.11|0
1639492610000|2021-12-14 14:36:50|12551.18|12551.18|12552.19|12552.19|12552.19|12552.19|12551.18|12551.18|0
1639492620000|2021-12-14 14:37:00|12550.96|12550.96|12550.49|12550.49|12551.31|12551.31|12550.49|12550.49|0
1639492630000|2021-12-14 14:37:10|12549.48|12549.48|12549.61|12549.61|12549.61|12549.61|12549.31|12549.31|0
1639492640000|2021-12-14 14:37:20|12550.01|12550.01|12550.01|12550.01|12550.01|12550.01|12550.01|12550.01|0
1639492650000|2021-12-14 14:37:30|12549.2|12549.2|12550.01|12550.01|12550.01|12550.01|12549.2|12549.2|0
1639492660000|2021-12-14 14:37:40|12551.25|12551.25|12551.25|12551.25|12551.6|12551.6|12551.25|12551.25|0
1639492670000|2021-12-14 14:37:50|12551.78|12551.78|12555.24|12555.24|12555.24|12555.24|12551.78|12551.78|0
1639492680000|2021-12-14 14:38:00|12555.65|12555.65|12554.46|12554.46|12556.06|12556.06|12554.05|12554.05|0
1639492690000|2021-12-14 14:38:10|12554.57|12554.57|12554.93|12554.93|12555.75|12555.75|12554.57|12554.57|0
1639492700000|2021-12-14 14:38:20|12555.93|12555.93|12556.34|12556.34|12556.34|12556.34|12555.93|12555.93|0
1639492710000|2021-12-14 14:38:30|12556.38|12556.38|12555.97|12555.97|12556.38|12556.38|12555.97|12555.97|0
1639492720000|2021-12-14 14:38:40|12555.56|12555.56|12555.78|12555.78|12555.78|12555.78|12555.56|12555.56|0
1639492730000|2021-12-14 14:38:50|12555.42|12555.42|12555.55|12555.55|12555.55|12555.55|12555.42|12555.42|0
1639492740000|2021-12-14 14:39:00|12556.37|12556.37|12557.19|12557.19|12557.6|12557.6|12556.37|12556.37|0
1639492750000|2021-12-14 14:39:10|12556.78|12556.78|12554.62|12554.62|12557.08|12557.08|12554.62|12554.62|0
1639492760000|2021-12-14 14:39:20|12554.45|12554.45|12553.63|12553.63|12554.45|12554.45|12553.22|12553.22|0
1639492780000|2021-12-14 14:39:40|12554.04|12554.04|12551.21|12551.21|12554.04|12554.04|12551.21|12551.21|0
1639492790000|2021-12-14 14:39:50|12550.8|12550.8|12551.61|12551.61|12551.61|12551.61|12550.8|12550.8|0
1639492800000|2021-12-14 14:40:00|12551.78|12551.78|12554.13|12554.13|12554.13|12554.13|12551.78|12551.78|0
1639492810000|2021-12-14 14:40:10|12554.45|12554.45|12556.28|12556.28|12556.28|12556.28|12554.45|12554.45|0
1639492820000|2021-12-14 14:40:20|12555.93|12555.93|12557.7|12557.7|12558.11|12558.11|12555.57|12555.57|0
1639492830000|2021-12-14 14:40:30|12557.29|12557.29|12556.18|12556.18|12557.97|12557.97|12556.18|12556.18|0
1639492840000|2021-12-14 14:40:40|12556.69|12556.69|12558.19|12558.19|12558.6|12558.6|12556.69|12556.69|0
1639492850000|2021-12-14 14:40:50|12558.6|12558.6|12558.6|12558.6|12558.6|12558.6|12558.6|12558.6|0
1639492870000|2021-12-14 14:41:10|12558.76|12558.76|12558.76|12558.76|12558.76|12558.76|12558.76|12558.76|0
1639492880000|2021-12-14 14:41:20|12559.17|12559.17|12559.17|12559.17|12559.38|12559.38|12559.17|12559.17|0
1639492890000|2021-12-14 14:41:30|12558.9|12558.9|12559.69|12559.69|12559.69|12559.69|12558.9|12558.9|0
1639492900000|2021-12-14 14:41:40|12560.04|12560.04|12563.22|12563.22|12563.22|12563.22|12560.04|12560.04|0
1639492910000|2021-12-14 14:41:50|12563.63|12563.63|12565.3|12565.3|12565.95|12565.95|12563.63|12563.63|0
1639492920000|2021-12-14 14:42:00|12564.88|12564.88|12564.47|12564.47|12564.88|12564.88|12564.47|12564.47|0
1639492930000|2021-12-14 14:42:10|12563.24|12563.24|12562.41|12562.41|12563.24|12563.24|12562.41|12562.41|0
1639492940000|2021-12-14 14:42:20|12562.82|12562.82|12562.87|12562.87|12562.92|12562.92|12562.82|12562.82|0
1639492950000|2021-12-14 14:42:30|12562.6|12562.6|12562.6|12562.6|12562.6|12562.6|12562.6|12562.6|0
1639492960000|2021-12-14 14:42:40|12563.61|12563.61|12563.61|12563.61|12563.61|12563.61|12563.61|12563.61|0
1639492970000|2021-12-14 14:42:50|12564.02|12564.02|12564.02|12564.02|12564.02|12564.02|12564.02|12564.02|0
1639492980000|2021-12-14 14:43:00|12564.43|12564.43|12564.64|12564.64|12564.64|12564.64|12564.43|12564.43|0
1639492990000|2021-12-14 14:43:10|12565.46|12565.46|12566.25|12566.25|12566.47|12566.47|12565.46|12565.46|0
1639493000000|2021-12-14 14:43:20|12567.48|12567.48|12565.47|12565.47|12567.48|12567.48|12565.47|12565.47|0
1639493010000|2021-12-14 14:43:30|12565.06|12565.06|12565.06|12565.06|12565.47|12565.47|12565.06|12565.06|0
1639493020000|2021-12-14 14:43:40|12564.06|12564.06|12564.06|12564.06|12564.06|12564.06|12564.06|12564.06|0
1639493030000|2021-12-14 14:43:50|12563.9|12563.9|12563.9|12563.9|12563.9|12563.9|12563.9|12563.9|0
1639493040000|2021-12-14 14:44:00|12565.11|12565.11|12565.11|12565.11|12565.11|12565.11|12565.11|12565.11|0
1639493050000|2021-12-14 14:44:10|12567.12|12567.12|12568.7|12568.7|12569.52|12569.52|12566.71|12566.71|0
1639493070000|2021-12-14 14:44:30|12569.11|12569.11|12568.7|12568.7|12569.11|12569.11|12568.7|12568.7|0
1639493080000|2021-12-14 14:44:40|12568.3|12568.3|12567.86|12567.86|12568.7|12568.7|12567.86|12567.86|0
1639493090000|2021-12-14 14:44:50|12567.43|12567.43|12567.91|12567.91|12567.91|12567.91|12567.43|12567.43|0
1639493100000|2021-12-14 14:45:00|12568.92|12568.92|12569.63|12569.63|12569.95|12569.95|12568.92|12568.92|0
1639493110000|2021-12-14 14:45:10|12570.44|12570.44|12570.85|12570.85|12572.26|12572.26|12570.44|12570.44|0
1639493120000|2021-12-14 14:45:20|12571.26|12571.26|12573.81|12573.81|12573.81|12573.81|12571.26|12571.26|0
1639493130000|2021-12-14 14:45:30|12572.57|12572.57|12573.39|12573.39|12573.39|12573.39|12572.57|12572.57|0
1639493140000|2021-12-14 14:45:40|12573.8|12573.8|12573.38|12573.38|12574.21|12574.21|12573.38|12573.38|0
1639493150000|2021-12-14 14:45:50|12572.57|12572.57|12573.12|12573.12|12573.79|12573.79|12572.57|12572.57|0
1639493160000|2021-12-14 14:46:00|12573.15|12573.15|12572.05|12572.05|12573.69|12573.69|12572.05|12572.05|0
1639493170000|2021-12-14 14:46:10|12570.82|12570.82|12571.7|12571.7|12571.7|12571.7|12570.06|12570.06|0
1639493180000|2021-12-14 14:46:20|12571.29|12571.29|12571.3|12571.3|12571.3|12571.3|12570.07|12570.07|0
1639493190000|2021-12-14 14:46:30|12571.71|12571.71|12571.44|12571.44|12574.04|12574.04|12571.44|12571.44|0
1639493200000|2021-12-14 14:46:40|12571.03|12571.03|12570.22|12570.22|12571.03|12571.03|12570.22|12570.22|0
1639493210000|2021-12-14 14:46:50|12569.81|12569.81|12571.28|12571.28|12571.28|12571.28|12569.81|12569.81|0
1639493220000|2021-12-14 14:47:00|12572.1|12572.1|12570.31|12570.31|12573.33|12573.33|12570.31|12570.31|0
1639493230000|2021-12-14 14:47:10|12569.9|12569.9|12569.9|12569.9|12569.9|12569.9|12569.49|12569.49|0
1639493240000|2021-12-14 14:47:20|12569.49|12569.49|12569.57|12569.57|12569.57|12569.57|12569.08|12569.08|0
1639493250000|2021-12-14 14:47:30|12569.73|12569.73|12568.38|12568.38|12569.73|12569.73|12567.92|12567.92|0
1639493260000|2021-12-14 14:47:40|12567.97|12567.97|12568.3|12568.3|12568.38|12568.38|12567.56|12567.56|0
1639493270000|2021-12-14 14:47:50|12568.09|12568.09|12568.5|12568.5|12568.5|12568.5|12568.09|12568.09|0
1639493280000|2021-12-14 14:48:00|12568.09|12568.09|12568.09|12568.09|12568.09|12568.09|12567.68|12567.68|0
1639493290000|2021-12-14 14:48:10|12567.98|12567.98|12567.78|12567.78|12568.6|12568.6|12567.78|12567.78|0
1639493300000|2021-12-14 14:48:20|12567.62|12567.62|12568.44|12568.44|12568.44|12568.44|12567.62|12567.62|0
1639493310000|2021-12-14 14:48:30|12567.62|12567.62|12570.1|12570.1|12570.1|12570.1|12567.46|12567.46|0
1639493320000|2021-12-14 14:48:40|12569.69|12569.69|12570.51|12570.51|12570.92|12570.92|12569.69|12569.69|0
1639493330000|2021-12-14 14:48:50|12570.1|12570.1|12570.92|12570.92|12570.92|12570.92|12570.1|12570.1|0
1639493340000|2021-12-14 14:49:00|12572.15|12572.15|12572.62|12572.62|12573.03|12573.03|12572.15|12572.15|0
1639493350000|2021-12-14 14:49:10|12572.45|12572.45|12573.27|12573.27|12573.68|12573.68|12572.45|12572.45|0
1639493360000|2021-12-14 14:49:20|12573.68|12573.68|12574.91|12574.91|12574.91|12574.91|12573.68|12573.68|0
1639493370000|2021-12-14 14:49:30|12575.73|12575.73|12576.54|12576.54|12576.54|12576.54|12575.73|12575.73|0
1639493380000|2021-12-14 14:49:40|12576.31|12576.31|12577.5|12577.5|12578.73|12578.73|12576.31|12576.31|0
1639493390000|2021-12-14 14:49:50|12576.68|12576.68|12578.1|12578.1|12578.1|12578.1|12576.27|12576.27|0
1639493400000|2021-12-14 14:50:00|12578.27|12578.27|12578.53|12578.53|12581.56|12581.56|12578.27|12578.27|0
1639493410000|2021-12-14 14:50:10|12578.12|12578.12|12578.53|12578.53|12578.53|12578.53|12578.12|12578.12|0
1639493420000|2021-12-14 14:50:20|12578.94|12578.94|12579.76|12579.76|12579.76|12579.76|12578.94|12578.94|0
1639493430000|2021-12-14 14:50:30|12580.57|12580.57|12580.57|12580.57|12580.57|12580.57|12580.16|12580.16|0
1639493440000|2021-12-14 14:50:40|12581.39|12581.39|12577.11|12577.11|12581.39|12581.39|12577.11|12577.11|0
1639493450000|2021-12-14 14:50:50|12575.47|12575.47|12574.41|12574.41|12575.47|12575.47|12574.41|12574.41|0
1639493460000|2021-12-14 14:51:00|12574.24|12574.24|12573.43|12573.43|12574.24|12574.24|12572.87|12572.87|0
1639493470000|2021-12-14 14:51:10|12573.02|12573.02|12573.84|12573.84|12574.03|12574.03|12573.02|12573.02|0
1639493480000|2021-12-14 14:51:20|12574.25|12574.25|12574.19|12574.19|12574.6|12574.6|12574.19|12574.19|0
1639493500000|2021-12-14 14:51:40|12573.78|12573.78|12571.52|12571.52|12573.78|12573.78|12570.78|12570.78|0
1639493510000|2021-12-14 14:51:50|12571.69|12571.69|12571.02|12571.02|12571.69|12571.69|12570.84|12570.84|0
1639493520000|2021-12-14 14:52:00|12571.42|12571.42|12571.33|12571.33|12571.42|12571.42|12571.33|12571.33|0
1639493530000|2021-12-14 14:52:10|12570.92|12570.92|12568.81|12568.81|12571.05|12571.05|12568.81|12568.81|0
1639493540000|2021-12-14 14:52:20|12569.22|12569.22|12567.8|12567.8|12569.22|12569.22|12567.39|12567.39|0
1639493550000|2021-12-14 14:52:30|12567.64|12567.64|12567.64|12567.64|12567.64|12567.64|12567.64|12567.64|0
1639493560000|2021-12-14 14:52:40|12568.87|12568.87|12569.53|12569.53|12569.53|12569.53|12568.46|12568.46|0
1639493570000|2021-12-14 14:52:50|12569.93|12569.93|12569.22|12569.22|12569.93|12569.93|12569.06|12569.06|0
1639493580000|2021-12-14 14:53:00|12568.81|12568.81|12565.44|12565.44|12568.81|12568.81|12564.21|12564.21|0
1639493590000|2021-12-14 14:53:10|12566.45|12566.45|12567.15|12567.15|12567.15|12567.15|12565.92|12565.92|0
1639493600000|2021-12-14 14:53:20|12566.33|12566.33|12563.28|12563.28|12566.33|12566.33|12563.28|12563.28|0
1639493610000|2021-12-14 14:53:30|12560.82|12560.82|12558.93|12558.93|12560.82|12560.82|12558.93|12558.93|0
1639493620000|2021-12-14 14:53:40|12558.52|12558.52|12561.12|12561.12|12561.12|12561.12|12558.52|12558.52|0
1639493630000|2021-12-14 14:53:50|12560.71|12560.71|12560.3|12560.3|12560.71|12560.71|12559.89|12559.89|0
1639493640000|2021-12-14 14:54:00|12560.71|12560.71|12561.12|12561.12|12561.53|12561.53|12560.71|12560.71|0
1639493650000|2021-12-14 14:54:10|12561.94|12561.94|12561.94|12561.94|12562.35|12562.35|12561.94|12561.94|0
1639493660000|2021-12-14 14:54:20|12562.11|12562.11|12561.93|12561.93|12563.16|12563.16|12561.93|12561.93|0
1639493670000|2021-12-14 14:54:30|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|12561.41|0
1639493680000|2021-12-14 14:54:40|12561.06|12561.06|12558.18|12558.18|12561.06|12561.06|12558.18|12558.18|0
1639493690000|2021-12-14 14:54:50|12557.18|12557.18|12555.95|12555.95|12557.18|12557.18|12555.95|12555.95|0
1639493700000|2021-12-14 14:55:00|12555.71|12555.71|12555.98|12555.98|12555.98|12555.98|12555.71|12555.71|0
1639493710000|2021-12-14 14:55:10|12556.39|12556.39|12554.77|12554.77|12556.39|12556.39|12554.77|12554.77|0
1639493720000|2021-12-14 14:55:20|12556|12556|12551.04|12551.04|12556|12556|12551.04|12551.04|0
1639493730000|2021-12-14 14:55:30|12550.69|12550.69|12550.74|12550.74|12550.74|12550.74|12550.33|12550.33|0
1639493740000|2021-12-14 14:55:40|12550.96|12550.96|12551.18|12551.18|12551.18|12551.18|12550.96|12550.96|0
1639493760000|2021-12-14 14:56:00|12552.18|12552.18|12551.08|12551.08|12554.27|12554.27|12551.08|12551.08|0
1639493770000|2021-12-14 14:56:10|12550.68|12550.68|12549.86|12549.86|12550.68|12550.68|12549.86|12549.86|0
1639493780000|2021-12-14 14:56:20|12549.45|12549.45|12541.37|12541.37|12549.45|12549.45|12541.37|12541.37|0
1639493790000|2021-12-14 14:56:30|12541.11|12541.11|12544.88|12544.88|12544.88|12544.88|12541.11|12541.11|0
1639493800000|2021-12-14 14:56:40|12545.88|12545.88|12547.52|12547.52|12547.52|12547.52|12545.88|12545.88|0
1639493810000|2021-12-14 14:56:50|12546.7|12546.7|12543.89|12543.89|12546.7|12546.7|12543.89|12543.89|0
1639493820000|2021-12-14 14:57:00|12544.71|12544.71|12546|12546|12546|12546|12544.3|12544.3|0
1639493830000|2021-12-14 14:57:10|12546.09|12546.09|12545.78|12545.78|12546.09|12546.09|12545.69|12545.69|0
1639493840000|2021-12-14 14:57:20|12546.6|12546.6|12545.88|12545.88|12547.82|12547.82|12545.78|12545.78|0
1639493850000|2021-12-14 14:57:30|12544.65|12544.65|12544.87|12544.87|12546.7|12546.7|12544.65|12544.65|0
1639493860000|2021-12-14 14:57:40|12544.93|12544.93|12542.33|12542.33|12544.93|12544.93|12542.33|12542.33|0
1639493870000|2021-12-14 14:57:50|12542.74|12542.74|12543.55|12543.55|12543.55|12543.55|12542.74|12542.74|0
1639493880000|2021-12-14 14:58:00|12542.74|12542.74|12541.13|12541.13|12542.74|12542.74|12541.13|12541.13|0
1639493890000|2021-12-14 14:58:10|12541.06|12541.06|12541.06|12541.06|12541.06|12541.06|12541.06|12541.06|0
1639493900000|2021-12-14 14:58:20|12541.04|12541.04|12540.98|12540.98|12541.11|12541.11|12540.89|12540.89|0
1639493910000|2021-12-14 14:58:30|12540.57|12540.57|12540.57|12540.57|12540.57|12540.57|12540.57|12540.57|0
1639493920000|2021-12-14 14:58:40|12540.79|12540.79|12544.03|12544.03|12544.03|12544.03|12540.79|12540.79|0
1639493930000|2021-12-14 14:58:50|12544.19|12544.19|12543.95|12543.95|12544.36|12544.36|12543.95|12543.95|0
1639493940000|2021-12-14 14:59:00|12543.54|12543.54|12543.19|12543.19|12543.54|12543.54|12542.38|12542.38|0
1639493950000|2021-12-14 14:59:10|12542.79|12542.79|12541.03|12541.03|12542.79|12542.79|12541.03|12541.03|0
1639493960000|2021-12-14 14:59:20|12539.8|12539.8|12540.16|12540.16|12540.16|12540.16|12539.45|12539.45|0
1639493970000|2021-12-14 14:59:30|12534.91|12534.91|12532.01|12532.01|12534.91|12534.91|12531.6|12531.6|0
1639493990000|2021-12-14 14:59:50|12532.83|12532.83|12532.89|12532.89|12532.89|12532.89|12532.48|12532.48|0
1639494000000|2021-12-14 15:00:00|12532.48|12532.48|12534.99|12534.99|12534.99|12534.99|12532.12|12532.12|0
1639494020000|2021-12-14 15:00:20|12534.17|12534.17|12534.17|12534.17|12534.58|12534.58|12534.17|12534.17|0
1639494030000|2021-12-14 15:00:30|12533.45|12533.45|12533.28|12533.28|12533.69|12533.69|12533.28|12533.28|0
1639494040000|2021-12-14 15:00:40|12534.28|12534.28|12537.3|12537.3|12538.3|12538.3|12534.28|12534.28|0
1639494050000|2021-12-14 15:00:50|12538.12|12538.12|12541.06|12541.06|12541.06|12541.06|12538.12|12538.12|0
1639494060000|2021-12-14 15:01:00|12541.47|12541.47|12541.47|12541.47|12541.47|12541.47|12541.47|12541.47|0
1639494070000|2021-12-14 15:01:10|12541.3|12541.3|12542.86|12542.86|12542.94|12542.94|12541.3|12541.3|0
1639494080000|2021-12-14 15:01:20|12542.04|12542.04|12542.03|12542.03|12542.2|12542.2|12541.79|12541.79|0
1639494090000|2021-12-14 15:01:30|12542.43|12542.43|12542.51|12542.51|12542.92|12542.92|12541.62|12541.62|0
1639494100000|2021-12-14 15:01:40|12542.92|12542.92|12544.19|12544.19|12544.19|12544.19|12542.1|12542.1|0
1639494110000|2021-12-14 15:01:50|12543.83|12543.83|12539.31|12539.31|12543.83|12543.83|12539.31|12539.31|0
1639494120000|2021-12-14 15:02:00|12539.72|12539.72|12537.67|12537.67|12539.72|12539.72|12537.67|12537.67|0
1639494130000|2021-12-14 15:02:10|12538.9|12538.9|12540.95|12540.95|12541.36|12541.36|12538.9|12538.9|0
1639494140000|2021-12-14 15:02:20|12541.36|12541.36|12540.4|12540.4|12541.36|12541.36|12539.59|12539.59|0
1639494150000|2021-12-14 15:02:30|12539.99|12539.99|12542.86|12542.86|12542.86|12542.86|12539.99|12539.99|0
1639494160000|2021-12-14 15:02:40|12540.81|12540.81|12539.17|12539.17|12540.81|12540.81|12539.17|12539.17|0
1639494170000|2021-12-14 15:02:50|12539.58|12539.58|12538.11|12538.11|12539.58|12539.58|12538.11|12538.11|0
1639494180000|2021-12-14 15:03:00|12538.19|12538.19|12535|12535|12539.82|12539.82|12535|12535|0
1639494190000|2021-12-14 15:03:10|12533.77|12533.77|12533.35|12533.35|12535.4|12535.4|12533.35|12533.35|0
1639494200000|2021-12-14 15:03:20|12532.54|12532.54|12528.69|12528.69|12532.94|12532.94|12528.69|12528.69|0
1639494210000|2021-12-14 15:03:30|12528.71|12528.71|12529.53|12529.53|12529.94|12529.94|12528.71|12528.71|0
1639494220000|2021-12-14 15:03:40|12528.71|12528.71|12529.06|12529.06|12529.12|12529.12|12528.71|12528.71|0
1639494230000|2021-12-14 15:03:50|12529.29|12529.29|12524.22|12524.22|12529.46|12529.46|12524.22|12524.22|0
1639494240000|2021-12-14 15:04:00|12523.81|12523.81|12524.69|12524.69|12524.69|12524.69|12522.51|12522.51|0
1639494250000|2021-12-14 15:04:10|12524.28|12524.28|12524.69|12524.69|12525.1|12525.1|12524.28|12524.28|0
1639494260000|2021-12-14 15:04:20|12525.1|12525.1|12525.78|12525.78|12525.78|12525.78|12524.55|12524.55|0
1639494270000|2021-12-14 15:04:30|12526.19|12526.19|12524.96|12524.96|12526.19|12526.19|12524.14|12524.14|0
1639494280000|2021-12-14 15:04:40|12524.55|12524.55|12526.18|12526.18|12526.18|12526.18|12524.55|12524.55|0
1639494290000|2021-12-14 15:04:50|12525.78|12525.78|12524.97|12524.97|12525.98|12525.98|12524.96|12524.96|0
1639494300000|2021-12-14 15:05:00|12525.38|12525.38|12525.38|12525.38|12526.2|12526.2|12524.97|12524.97|0
1639494310000|2021-12-14 15:05:10|12525.14|12525.14|12525.76|12525.76|12525.76|12525.76|12524.43|12524.43|0
1639494320000|2021-12-14 15:05:20|12525.35|12525.35|12525.26|12525.26|12525.35|12525.35|12524.54|12524.54|0
1639494330000|2021-12-14 15:05:30|12524.91|12524.91|12527.09|12527.09|12527.09|12527.09|12524.91|12524.91|0
1639494340000|2021-12-14 15:05:40|12527.19|12527.19|12528.89|12528.89|12528.89|12528.89|12527.19|12527.19|0
1639494350000|2021-12-14 15:05:50|12529.3|12529.3|12530.53|12530.53|12530.53|12530.53|12528.89|12528.89|0
1639494360000|2021-12-14 15:06:00|12530.93|12530.93|12531.34|12531.34|12531.34|12531.34|12530.12|12530.12|0
1639494370000|2021-12-14 15:06:10|12532.16|12532.16|12527.66|12527.66|12532.16|12532.16|12527.66|12527.66|0
1639494380000|2021-12-14 15:06:20|12527.88|12527.88|12527.13|12527.13|12527.88|12527.88|12527.13|12527.13|0
1639494390000|2021-12-14 15:06:30|12528.35|12528.35|12529.53|12529.53|12529.53|12529.53|12528.3|12528.3|0
1639494400000|2021-12-14 15:06:40|12530.35|12530.35|12527.47|12527.47|12530.35|12530.35|12527.47|12527.47|0
1639494410000|2021-12-14 15:06:50|12527.87|12527.87|12529.29|12529.29|12529.7|12529.7|12527.06|12527.06|0
1639494420000|2021-12-14 15:07:00|12529.06|12529.06|12530.18|12530.18|12530.59|12530.59|12528.57|12528.57|0
1639494430000|2021-12-14 15:07:10|12531.41|12531.41|12532.58|12532.58|12532.58|12532.58|12531.41|12531.41|0
1639494440000|2021-12-14 15:07:20|12532.74|12532.74|12532.79|12532.79|12532.79|12532.79|12532.38|12532.38|0
1639494450000|2021-12-14 15:07:30|12533.61|12533.61|12534.24|12534.24|12534.24|12534.24|12533.61|12533.61|0
1639494460000|2021-12-14 15:07:40|12534.28|12534.28|12535.77|12535.77|12536.95|12536.95|12534.28|12534.28|0
1639494470000|2021-12-14 15:07:50|12536.04|12536.04|12534.98|12534.98|12536.48|12536.48|12534.98|12534.98|0
1639494480000|2021-12-14 15:08:00|12534.57|12534.57|12534.16|12534.16|12534.57|12534.57|12534.16|12534.16|0
1639494490000|2021-12-14 15:08:10|12535.39|12535.39|12536.01|12536.01|12536.01|12536.01|12535.19|12535.19|0
1639494500000|2021-12-14 15:08:20|12535.93|12535.93|12535.03|12535.03|12535.93|12535.93|12535.03|12535.03|0
1639494510000|2021-12-14 15:08:30|12535.85|12535.85|12535.67|12535.67|12535.85|12535.85|12535.67|12535.67|0
1639494520000|2021-12-14 15:08:40|12534.85|12534.85|12532.72|12532.72|12535.26|12535.26|12532.72|12532.72|0
1639494530000|2021-12-14 15:08:50|12533.13|12533.13|12532.71|12532.71|12533.13|12533.13|12532.71|12532.71|0
1639494540000|2021-12-14 15:09:00|12532.49|12532.49|12524.39|12524.39|12532.49|12532.49|12523.84|12523.84|0
1639494550000|2021-12-14 15:09:10|12523.58|12523.58|12524.94|12524.94|12524.94|12524.94|12523.58|12523.58|0
1639494560000|2021-12-14 15:09:20|12524.53|12524.53|12523.6|12523.6|12524.53|12524.53|12523.19|12523.19|0
1639494570000|2021-12-14 15:09:30|12524.01|12524.01|12524.01|12524.01|12524.01|12524.01|12524.01|12524.01|0
1639494580000|2021-12-14 15:09:40|12523.6|12523.6|12524.02|12524.02|12524.02|12524.02|12523.6|12523.6|0
1639494590000|2021-12-14 15:09:50|12524.42|12524.42|12524.42|12524.42|12524.42|12524.42|12524.42|12524.42|0
1639494600000|2021-12-14 15:10:00|12525.24|12525.24|12525.72|12525.72|12525.84|12525.84|12524.42|12524.42|0
1639494610000|2021-12-14 15:10:10|12525.31|12525.31|12525.48|12525.48|12525.48|12525.48|12525.31|12525.31|0
1639494620000|2021-12-14 15:10:20|12525.07|12525.07|12525.07|12525.07|12525.48|12525.48|12525.07|12525.07|0
1639494630000|2021-12-14 15:10:30|12525.59|12525.59|12524.45|12524.45|12525.59|12525.59|12524.45|12524.45|0
1639494640000|2021-12-14 15:10:40|12524.63|12524.63|12526.02|12526.02|12526.02|12526.02|12524.63|12524.63|0
1639494650000|2021-12-14 15:10:50|12524.79|12524.79|12523.56|12523.56|12526.02|12526.02|12523.56|12523.56|0
1639494660000|2021-12-14 15:11:00|12524.79|12524.79|12524.31|12524.31|12524.79|12524.79|12524.31|12524.31|0
1639494670000|2021-12-14 15:11:10|12524.48|12524.48|12523.25|12523.25|12524.48|12524.48|12523.25|12523.25|0
1639494680000|2021-12-14 15:11:20|12522.43|12522.43|12522.84|12522.84|12522.84|12522.84|12522.43|12522.43|0
1639494690000|2021-12-14 15:11:30|12522.81|12522.81|12522.81|12522.81|12522.81|12522.81|12522.81|12522.81|0
1639494700000|2021-12-14 15:11:40|12523.81|12523.81|12524.63|12524.63|12524.63|12524.63|12523.81|12523.81|0
1639494710000|2021-12-14 15:11:50|12525.01|12525.01|12525.37|12525.37|12525.37|12525.37|12525.01|12525.01|0
1639494720000|2021-12-14 15:12:00|12524.89|12524.89|12523.12|12523.12|12524.89|12524.89|12522.88|12522.88|0
1639494730000|2021-12-14 15:12:10|12523.33|12523.33|12523.11|12523.11|12524.34|12524.34|12522.29|12522.29|0
1639494740000|2021-12-14 15:12:20|12523.03|12523.03|12521.81|12521.81|12523.03|12523.03|12521.81|12521.81|0
1639494770000|2021-12-14 15:12:50|12521.59|12521.59|12520.11|12520.11|12521.59|12521.59|12520.11|12520.11|0
1639494780000|2021-12-14 15:13:00|12520.24|12520.24|12522.88|12522.88|12522.88|12522.88|12520.24|12520.24|0
1639494790000|2021-12-14 15:13:10|12522.06|12522.06|12522.47|12522.47|12522.47|12522.47|12522.06|12522.06|0
1639494800000|2021-12-14 15:13:20|12522.23|12522.23|12522.23|12522.23|12522.23|12522.23|12522.23|12522.23|0
1639494810000|2021-12-14 15:13:30|12522.31|12522.31|12520.01|12520.01|12522.57|12522.57|12519.6|12519.6|0
1639494820000|2021-12-14 15:13:40|12519.6|12519.6|12516.35|12516.35|12519.6|12519.6|12515.84|12515.84|0
1639494830000|2021-12-14 15:13:50|12515.83|12515.83|12515.56|12515.56|12516.08|12516.08|12514.85|12514.85|0
1639494840000|2021-12-14 15:14:00|12514.74|12514.74|12513.43|12513.43|12515.15|12515.15|12513.35|12513.35|0
1639494850000|2021-12-14 15:14:10|12513.67|12513.67|12515.58|12515.58|12515.64|12515.64|12513.67|12513.67|0
1639494860000|2021-12-14 15:14:20|12515.75|12515.75|12517.4|12517.4|12517.81|12517.81|12515.34|12515.34|0
1639494870000|2021-12-14 15:14:30|12517|12517|12515.53|12515.53|12517.82|12517.82|12515.14|12515.14|0
1639494880000|2021-12-14 15:14:40|12515.94|12515.94|12516.4|12516.4|12516.4|12516.4|12515.53|12515.53|0
1639494890000|2021-12-14 15:14:50|12516.61|12516.61|12519.89|12519.89|12519.89|12519.89|12516.61|12516.61|0
1639494900000|2021-12-14 15:15:00|12518.66|12518.66|12518.23|12518.23|12519.06|12519.06|12517.66|12517.66|0
1639494910000|2021-12-14 15:15:10|12518.02|12518.02|12516.58|12516.58|12518.02|12518.02|12515.95|12515.95|0
1639494920000|2021-12-14 15:15:20|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|0
1639494930000|2021-12-14 15:15:30|12517.97|12517.97|12517.9|12517.9|12519.36|12519.36|12517.9|12517.9|0
1639494940000|2021-12-14 15:15:40|12516.67|12516.67|12515.75|12515.75|12516.67|12516.67|12515.75|12515.75|0
1639494950000|2021-12-14 15:15:50|12518.21|12518.21|12513.65|12513.65|12518.21|12518.21|12513.65|12513.65|0
1639494960000|2021-12-14 15:16:00|12513.57|12513.57|12511.09|12511.09|12514.55|12514.55|12511.09|12511.09|0
1639494970000|2021-12-14 15:16:10|12512.32|12512.32|12510.92|12510.92|12512.32|12512.32|12509.69|12509.69|0
1639494980000|2021-12-14 15:16:20|12510.51|12510.51|12508.87|12508.87|12510.51|12510.51|12508.87|12508.87|0
1639494990000|2021-12-14 15:16:30|12509.28|12509.28|12510.51|12510.51|12510.51|12510.51|12509.28|12509.28|0
1639495000000|2021-12-14 15:16:40|12510.82|12510.82|12510|12510|12510.82|12510.82|12508.77|12508.77|0
1639495010000|2021-12-14 15:16:50|12509.59|12509.59|12510.19|12510.19|12511.42|12511.42|12509.59|12509.59|0
1639495020000|2021-12-14 15:17:00|12510.27|12510.27|12512.17|12512.17|12512.17|12512.17|12509.75|12509.75|0
1639495030000|2021-12-14 15:17:10|12510.94|12510.94|12511.62|12511.62|12513.66|12513.66|12510.94|12510.94|0
1639495040000|2021-12-14 15:17:20|12510.8|12510.8|12508.75|12508.75|12510.8|12510.8|12508.75|12508.75|0
1639495050000|2021-12-14 15:17:30|12508.67|12508.67|12509.91|12509.91|12509.91|12509.91|12508.67|12508.67|0
1639495060000|2021-12-14 15:17:40|12510.31|12510.31|12507.86|12507.86|12510.72|12510.72|12507.86|12507.86|0
1639495070000|2021-12-14 15:17:50|12509.09|12509.09|12508.16|12508.16|12509.09|12509.09|12505.3|12505.3|0
1639495080000|2021-12-14 15:18:00|12507.76|12507.76|12511.08|12511.08|12511.08|12511.08|12507.76|12507.76|0
1639495090000|2021-12-14 15:18:10|12512.31|12512.31|12512.59|12512.59|12513|12513|12511.77|12511.77|0
1639495100000|2021-12-14 15:18:20|12513|12513|12512.09|12512.09|12513.82|12513.82|12511.83|12511.83|0
1639495110000|2021-12-14 15:18:30|12512.91|12512.91|12512.5|12512.5|12512.91|12512.91|12512.5|12512.5|0
1639495120000|2021-12-14 15:18:40|12512.33|12512.33|12512.35|12512.35|12512.69|12512.69|12512.33|12512.33|0
1639495130000|2021-12-14 15:18:50|12512.33|12512.33|12513.86|12513.86|12513.86|12513.86|12511.44|12511.44|0
1639495140000|2021-12-14 15:19:00|12513.45|12513.45|12510.42|12510.42|12513.45|12513.45|12510.42|12510.42|0
1639495150000|2021-12-14 15:19:10|12511.24|12511.24|12511.24|12511.24|12512.06|12512.06|12510.42|12510.42|0
1639495160000|2021-12-14 15:19:20|12510.42|12510.42|12511|12511|12511.24|12511.24|12510.42|12510.42|0
1639495170000|2021-12-14 15:19:30|12510.59|12510.59|12509.36|12509.36|12510.59|12510.59|12509.36|12509.36|0
1639495180000|2021-12-14 15:19:40|12508.95|12508.95|12508.56|12508.56|12509.27|12509.27|12508.15|12508.15|0
1639495190000|2021-12-14 15:19:50|12507.74|12507.74|12507.74|12507.74|12507.74|12507.74|12506.32|12506.32|0
1639495200000|2021-12-14 15:20:00|12507.5|12507.5|12506.46|12506.46|12507.65|12507.65|12505.66|12505.66|0
1639495210000|2021-12-14 15:20:10|12507.69|12507.69|12506.46|12506.46|12507.69|12507.69|12506.46|12506.46|0
1639495220000|2021-12-14 15:20:20|12507.28|12507.28|12506.79|12506.79|12507.61|12507.61|12506.79|12506.79|0
1639495230000|2021-12-14 15:20:30|12508.84|12508.84|12508.82|12508.82|12509.64|12509.64|12506.38|12506.38|0
1639495240000|2021-12-14 15:20:40|12507.6|12507.6|12508.82|12508.82|12509.64|12509.64|12507.19|12507.19|0
1639495250000|2021-12-14 15:20:50|12510.05|12510.05|12510.93|12510.93|12512.45|12512.45|12509.43|12509.43|0
1639495260000|2021-12-14 15:21:00|12510.52|12510.52|12510.34|12510.34|12511.86|12511.86|12509.52|12509.52|0
1639495270000|2021-12-14 15:21:10|12509.52|12509.52|12508.04|12508.04|12510.34|12510.34|12507.88|12507.88|0
1639495280000|2021-12-14 15:21:20|12508.44|12508.44|12507.63|12507.63|12508.85|12508.85|12507.63|12507.63|0
1639495290000|2021-12-14 15:21:30|12509.67|12509.67|12511.22|12511.22|12512.46|12512.46|12507.63|12507.63|0
1639495300000|2021-12-14 15:21:40|12511.44|12511.44|12516.35|12516.35|12517.58|12517.58|12510.44|12510.44|0
1639495310000|2021-12-14 15:21:50|12516.41|12516.41|12516.82|12516.82|12516.82|12516.82|12516.41|12516.41|0
1639495320000|2021-12-14 15:22:00|12515.58|12515.58|12517.22|12517.22|12518.86|12518.86|12515.58|12515.58|0
1639495330000|2021-12-14 15:22:10|12517.21|12517.21|12517.21|12517.21|12517.21|12517.21|12515.98|12515.98|0
1639495340000|2021-12-14 15:22:20|12515.98|12515.98|12518.02|12518.02|12518.02|12518.02|12515.57|12515.57|0
1639495350000|2021-12-14 15:22:30|12517.21|12517.21|12516.38|12516.38|12518.43|12518.43|12516.38|12516.38|0
1639495360000|2021-12-14 15:22:40|12515.97|12515.97|12518.02|12518.02|12518.02|12518.02|12515.57|12515.57|0
1639495370000|2021-12-14 15:22:50|12519.25|12519.25|12516.8|12516.8|12519.25|12519.25|12516.39|12516.39|0
1639495380000|2021-12-14 15:23:00|12517.83|12517.83|12517.01|12517.01|12518.24|12518.24|12516.6|12516.6|0
1639495390000|2021-12-14 15:23:10|12516.6|12516.6|12517.37|12517.37|12518.13|12518.13|12516.6|12516.6|0
1639495400000|2021-12-14 15:23:20|12517.73|12517.73|12520.17|12520.17|12520.17|12520.17|12517.73|12517.73|0
1639495410000|2021-12-14 15:23:30|12518.94|12518.94|12517.89|12517.89|12520.34|12520.34|12517.89|12517.89|0
1639495420000|2021-12-14 15:23:40|12516.25|12516.25|12514.81|12514.81|12517.07|12517.07|12512.3|12512.3|0
1639495430000|2021-12-14 15:23:50|12515.81|12515.81|12514.59|12514.59|12515.81|12515.81|12514.59|12514.59|0
1639495440000|2021-12-14 15:24:00|12514.46|12514.46|12516.58|12516.58|12517.4|12517.4|12514.46|12514.46|0
1639495450000|2021-12-14 15:24:10|12517.4|12517.4|12518.98|12518.98|12518.98|12518.98|12517.34|12517.34|0
1639495460000|2021-12-14 15:24:20|12519.8|12519.8|12522.37|12522.37|12522.37|12522.37|12519.39|12519.39|0
1639495470000|2021-12-14 15:24:30|12523.37|12523.37|12523.1|12523.1|12524.33|12524.33|12522.15|12522.15|0
1639495480000|2021-12-14 15:24:40|12523.34|12523.34|12524.3|12524.3|12524.3|12524.3|12523.34|12523.34|0
1639495490000|2021-12-14 15:24:50|12524.71|12524.71|12526.72|12526.72|12526.72|12526.72|12524.71|12524.71|0
1639495500000|2021-12-14 15:25:00|12527.54|12527.54|12528.08|12528.08|12528.08|12528.08|12527.54|12527.54|0
1639495510000|2021-12-14 15:25:10|12528.89|12528.89|12529|12529|12529|12529|12526.44|12526.44|0
1639495520000|2021-12-14 15:25:20|12528.18|12528.18|12527.58|12527.58|12528.18|12528.18|12527.37|12527.37|0
1639495530000|2021-12-14 15:25:30|12528.76|12528.76|12528.85|12528.85|12529.46|12529.46|12528.76|12528.76|0
1639495540000|2021-12-14 15:25:40|12528.03|12528.03|12528.1|12528.1|12528.1|12528.1|12527.62|12527.62|0
1639495550000|2021-12-14 15:25:50|12528.62|12528.62|12523.22|12523.22|12529.16|12529.16|12523.12|12523.12|0
1639495560000|2021-12-14 15:26:00|12521.17|12521.17|12525.48|12525.48|12526.3|12526.3|12520.76|12520.76|0
1639495570000|2021-12-14 15:26:10|12525.07|12525.07|12531.26|12531.26|12531.26|12531.26|12525.07|12525.07|0
1639495580000|2021-12-14 15:26:20|12531.43|12531.43|12531.19|12531.19|12531.43|12531.43|12531.19|12531.19|0
1639495590000|2021-12-14 15:26:30|12532.42|12532.42|12532.02|12532.02|12532.42|12532.42|12531.2|12531.2|0
1639495600000|2021-12-14 15:26:40|12532.37|12532.37|12535.42|12535.42|12535.42|12535.42|12532.37|12532.37|0
1639495610000|2021-12-14 15:26:50|12535.48|12535.48|12539.98|12539.98|12539.98|12539.98|12535.48|12535.48|0
1639495620000|2021-12-14 15:27:00|12540.99|12540.99|12540.22|12540.22|12542.62|12542.62|12540.22|12540.22|0
1639495630000|2021-12-14 15:27:10|12539.4|12539.4|12539.81|12539.81|12539.81|12539.81|12539.4|12539.4|0
1639495640000|2021-12-14 15:27:20|12540.63|12540.63|12536.21|12536.21|12541.45|12541.45|12536.13|12536.13|0
1639495650000|2021-12-14 15:27:30|12537.44|12537.44|12536.62|12536.62|12537.44|12537.44|12536.62|12536.62|0
1639495660000|2021-12-14 15:27:40|12536.84|12536.84|12541.07|12541.07|12541.22|12541.22|12536.84|12536.84|0
1639495670000|2021-12-14 15:27:50|12543.53|12543.53|12545.17|12545.17|12545.17|12545.17|12543.53|12543.53|0
1639495680000|2021-12-14 15:28:00|12545.99|12545.99|12547.4|12547.4|12548.22|12548.22|12545.99|12545.99|0
1639495690000|2021-12-14 15:28:10|12545.77|12545.77|12544.34|12544.34|12545.77|12545.77|12544.13|12544.13|0
1639495700000|2021-12-14 15:28:20|12544.41|12544.41|12544.25|12544.25|12544.41|12544.41|12544.25|12544.25|0
1639495710000|2021-12-14 15:28:30|12544.15|12544.15|12543.28|12543.28|12544.15|12544.15|12541.7|12541.7|0
1639495720000|2021-12-14 15:28:40|12543.3|12543.3|12541.36|12541.36|12543.3|12543.3|12541.36|12541.36|0
1639495730000|2021-12-14 15:28:50|12542.59|12542.59|12542.02|12542.02|12542.59|12542.59|12542.02|12542.02|0
1639495740000|2021-12-14 15:29:00|12541.2|12541.2|12539.16|12539.16|12541.2|12541.2|12538.33|12538.33|0
1639495750000|2021-12-14 15:29:10|12539.31|12539.31|12539.02|12539.02|12539.31|12539.31|12538.86|12538.86|0
1639495760000|2021-12-14 15:29:20|12539.43|12539.43|12540.06|12540.06|12541.7|12541.7|12538.01|12538.01|0
1639495770000|2021-12-14 15:29:30|12539.82|12539.82|12541.46|12541.46|12541.46|12541.46|12538.59|12538.59|0
1639495780000|2021-12-14 15:29:40|12541.42|12541.42|12542.24|12542.24|12543.06|12543.06|12541.42|12541.42|0
1639495790000|2021-12-14 15:29:50|12541.83|12541.83|12538.89|12538.89|12541.83|12541.83|12538.89|12538.89|0
1639495800000|2021-12-14 15:30:00|12536.88|12536.88|12534.07|12534.07|12536.94|12536.94|12534.07|12534.07|0
1639495830000|2021-12-14 15:30:30|12534.18|12534.18|12534.42|12534.42|12534.42|12534.42|12534.18|12534.18|0
1639495840000|2021-12-14 15:30:40|12533.9|12533.9|12533.9|12533.9|12533.9|12533.9|12533.9|12533.9|0
1639495850000|2021-12-14 15:30:50|12535.95|12535.95|12535.95|12535.95|12535.95|12535.95|12535.95|12535.95|0
1639495860000|2021-12-14 15:31:00|12535.54|12535.54|12534.31|12534.31|12535.54|12535.54|12534.31|12534.31|0
1639495870000|2021-12-14 15:31:10|12534.07|12534.07|12532.17|12532.17|12534.22|12534.22|12532.17|12532.17|0
1639495880000|2021-12-14 15:31:20|12531.95|12531.95|12531.74|12531.74|12531.95|12531.95|12531.74|12531.74|0
1639495890000|2021-12-14 15:31:30|12531.52|12531.52|12530.81|12530.81|12531.52|12531.52|12530.81|12530.81|0
1639495900000|2021-12-14 15:31:40|12530.4|12530.4|12527.24|12527.24|12530.4|12530.4|12527.24|12527.24|0
1639495910000|2021-12-14 15:31:50|12525.19|12525.19|12528.52|12528.52|12528.67|12528.67|12525.19|12525.19|0
1639495920000|2021-12-14 15:32:00|12528.2|12528.2|12530.16|12530.16|12530.57|12530.57|12528.2|12528.2|0
1639495930000|2021-12-14 15:32:10|12530.57|12530.57|12533.38|12533.38|12534.2|12534.2|12530.57|12530.57|0
1639495940000|2021-12-14 15:32:20|12533.14|12533.14|12535.26|12535.26|12535.26|12535.26|12533.14|12533.14|0
1639495950000|2021-12-14 15:32:30|12535.43|12535.43|12534.58|12534.58|12535.43|12535.43|12534.58|12534.58|0
1639495960000|2021-12-14 15:32:40|12534.56|12534.56|12533.49|12533.49|12534.72|12534.72|12533.49|12533.49|0
1639495970000|2021-12-14 15:32:50|12532.67|12532.67|12530.08|12530.08|12532.67|12532.67|12530.08|12530.08|0
1639495980000|2021-12-14 15:33:00|12529.74|12529.74|12527.69|12527.69|12529.74|12529.74|12527.69|12527.69|0
1639495990000|2021-12-14 15:33:10|12527.6|12527.6|12525.13|12525.13|12527.6|12527.6|12525.13|12525.13|0
1639496000000|2021-12-14 15:33:20|12525.24|12525.24|12521.91|12521.91|12525.24|12525.24|12521.91|12521.91|0
1639496010000|2021-12-14 15:33:30|12521.75|12521.75|12523.18|12523.18|12523.18|12523.18|12521.54|12521.54|0
1639496020000|2021-12-14 15:33:40|12522.36|12522.36|12521.54|12521.54|12522.36|12522.36|12519.9|12519.9|0
1639496030000|2021-12-14 15:33:50|12523.58|12523.58|12527.85|12527.85|12528.31|12528.31|12522.58|12522.58|0
1639496040000|2021-12-14 15:34:00|12529.08|12529.08|12526.56|12526.56|12529.08|12529.08|12526.27|12526.27|0
1639496050000|2021-12-14 15:34:10|12526.16|12526.16|12524.11|12524.11|12526.16|12526.16|12524.11|12524.11|0
1639496060000|2021-12-14 15:34:20|12522.88|12522.88|12522.88|12522.88|12522.88|12522.88|12522.88|12522.88|0
1639496070000|2021-12-14 15:34:30|12522.06|12522.06|12521.24|12521.24|12522.06|12522.06|12521.24|12521.24|0
1639496080000|2021-12-14 15:34:40|12520.98|12520.98|12520.98|12520.98|12520.98|12520.98|12520.98|12520.98|0
1639496090000|2021-12-14 15:34:50|12519.97|12519.97|12520.38|12520.38|12520.38|12520.38|12519.97|12519.97|0
1639496100000|2021-12-14 15:35:00|12520.49|12520.49|12516.45|12516.45|12520.49|12520.49|12516.45|12516.45|0
1639496110000|2021-12-14 15:35:10|12518.5|12518.5|12519.93|12519.93|12519.93|12519.93|12514.29|12514.29|0
1639496120000|2021-12-14 15:35:20|12520.75|12520.75|12523.19|12523.19|12523.4|12523.4|12520.12|12520.12|0
1639496140000|2021-12-14 15:35:40|12524.19|12524.19|12524.19|12524.19|12524.19|12524.19|12524.19|12524.19|0
1639496150000|2021-12-14 15:35:50|12524.6|12524.6|12525.01|12525.01|12526.24|12526.24|12524.6|12524.6|0
1639496160000|2021-12-14 15:36:00|12526.02|12526.02|12525.75|12525.75|12526.02|12526.02|12525.75|12525.75|0
1639496170000|2021-12-14 15:36:10|12526.76|12526.76|12526.76|12526.76|12526.76|12526.76|12526.76|12526.76|0
1639496180000|2021-12-14 15:36:20|12526.35|12526.35|12527.57|12527.57|12527.57|12527.57|12525.94|12525.94|0
1639496190000|2021-12-14 15:36:30|12525.94|12525.94|12525.53|12525.53|12525.94|12525.94|12525.53|12525.53|0
1639496200000|2021-12-14 15:36:40|12525.12|12525.12|12523.94|12523.94|12525.12|12525.12|12523.89|12523.89|0
1639496210000|2021-12-14 15:36:50|12525.17|12525.17|12523.5|12523.5|12525.17|12525.17|12523.5|12523.5|0
1639496220000|2021-12-14 15:37:00|12523.46|12523.46|12523.11|12523.11|12523.46|12523.46|12523.11|12523.11|0
1639496240000|2021-12-14 15:37:20|12523.36|12523.36|12523.36|12523.36|12523.36|12523.36|12523.36|12523.36|0
1639496250000|2021-12-14 15:37:30|12524.18|12524.18|12522.74|12522.74|12525|12525|12522.74|12522.74|0
1639496260000|2021-12-14 15:37:40|12520.28|12520.28|12521.5|12521.5|12522.73|12522.73|12520.28|12520.28|0
1639496270000|2021-12-14 15:37:50|12522.73|12522.73|12521.98|12521.98|12522.73|12522.73|12521.98|12521.98|0
1639496280000|2021-12-14 15:38:00|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|0
1639496290000|2021-12-14 15:38:10|12521.36|12521.36|12520.35|12520.35|12521.36|12521.36|12520.35|12520.35|0
1639496300000|2021-12-14 15:38:20|12520.27|12520.27|12521.63|12521.63|12521.63|12521.63|12520.27|12520.27|0
1639496310000|2021-12-14 15:38:30|12520.63|12520.63|12519.83|12519.83|12520.63|12520.63|12519.83|12519.83|0
1639496320000|2021-12-14 15:38:40|12518.82|12518.82|12519.83|12519.83|12519.83|12519.83|12518.82|12518.82|0
1639496330000|2021-12-14 15:38:50|12521.05|12521.05|12521.87|12521.87|12521.87|12521.87|12521.05|12521.05|0
1639496340000|2021-12-14 15:39:00|12521.35|12521.35|12519.96|12519.96|12521.53|12521.53|12517.5|12517.5|0
1639496350000|2021-12-14 15:39:10|12519.91|12519.91|12521.28|12521.28|12521.49|12521.49|12519.85|12519.85|0
1639496360000|2021-12-14 15:39:20|12521.69|12521.69|12521.69|12521.69|12521.69|12521.69|12521.69|12521.69|0
1639496370000|2021-12-14 15:39:30|12521.85|12521.85|12519.37|12519.37|12521.85|12521.85|12519.37|12519.37|0
1639496380000|2021-12-14 15:39:40|12519.29|12519.29|12520.93|12520.93|12520.93|12520.93|12519.29|12519.29|0
1639496390000|2021-12-14 15:39:50|12520.11|12520.11|12520.76|12520.76|12520.76|12520.76|12519.94|12519.94|0
1639496400000|2021-12-14 15:40:00|12521.76|12521.76|12520.53|12520.53|12521.76|12521.76|12520.53|12520.53|0
1639496410000|2021-12-14 15:40:10|12520.28|12520.28|12515.19|12515.19|12520.28|12520.28|12515.19|12515.19|0
1639496420000|2021-12-14 15:40:20|12514.19|12514.19|12516.13|12516.13|12516.65|12516.65|12514.02|12514.02|0
1639496430000|2021-12-14 15:40:30|12516.2|12516.2|12516.2|12516.2|12516.2|12516.2|12516.2|12516.2|0
1639496440000|2021-12-14 15:40:40|12516.61|12516.61|12516.83|12516.83|12516.83|12516.83|12515.38|12515.38|0
1639496450000|2021-12-14 15:40:50|12519.66|12519.66|12518.77|12518.77|12520.48|12520.48|12518.77|12518.77|0
1639496460000|2021-12-14 15:41:00|12520|12520|12518.77|12518.77|12520|12520|12518.77|12518.77|0
1639496470000|2021-12-14 15:41:10|12518.61|12518.61|12519.63|12519.63|12519.63|12519.63|12517.99|12517.99|0
1639496480000|2021-12-14 15:41:20|12519.22|12519.22|12518.4|12518.4|12519.22|12519.22|12518.4|12518.4|0
1639496490000|2021-12-14 15:41:30|12517.99|12517.99|12516.58|12516.58|12517.99|12517.99|12516.58|12516.58|0
1639496500000|2021-12-14 15:41:40|12516.17|12516.17|12515.75|12515.75|12516.17|12516.17|12515.58|12515.58|0
1639496510000|2021-12-14 15:41:50|12514.52|12514.52|12513.7|12513.7|12515.75|12515.75|12513.7|12513.7|0
1639496520000|2021-12-14 15:42:00|12514.71|12514.71|12514.86|12514.86|12515.86|12515.86|12512.62|12512.62|0
1639496530000|2021-12-14 15:42:10|12514.7|12514.7|12514.29|12514.29|12514.7|12514.7|12514.29|12514.29|0
1639496540000|2021-12-14 15:42:20|12512.95|12512.95|12512.73|12512.73|12513.96|12513.96|12511.95|12511.95|0
1639496550000|2021-12-14 15:42:30|12511.72|12511.72|12509.96|12509.96|12512.73|12512.73|12509.13|12509.13|0
1639496560000|2021-12-14 15:42:40|12510.12|12510.12|12510.52|12510.52|12512.05|12512.05|12508.06|12508.06|0
1639496570000|2021-12-14 15:42:50|12511.34|12511.34|12508.88|12508.88|12511.34|12511.34|12508.88|12508.88|0
1639496580000|2021-12-14 15:43:00|12507.88|12507.88|12508.45|12508.45|12508.88|12508.88|12507.65|12507.65|0
1639496590000|2021-12-14 15:43:10|12508.23|12508.23|12508.23|12508.23|12508.23|12508.23|12508.23|12508.23|0
1639496600000|2021-12-14 15:43:20|12508.15|12508.15|12508.97|12508.97|12508.97|12508.97|12508.15|12508.15|0
1639496610000|2021-12-14 15:43:30|12511.83|12511.83|12509.26|12509.26|12511.83|12511.83|12509.26|12509.26|0
1639496620000|2021-12-14 15:43:40|12508.26|12508.26|12507.83|12507.83|12509.05|12509.05|12507.83|12507.83|0
1639496630000|2021-12-14 15:43:50|12505.24|12505.24|12506.96|12506.96|12508.18|12508.18|12505.24|12505.24|0
1639496640000|2021-12-14 15:44:00|12506.55|12506.55|12507|12507|12507|12507|12502.53|12502.53|0
1639496650000|2021-12-14 15:44:10|12507.41|12507.41|12507.61|12507.61|12507.61|12507.61|12507.41|12507.41|0
1639496660000|2021-12-14 15:44:20|12507.21|12507.21|12506.96|12506.96|12507.21|12507.21|12506.96|12506.96|0
1639496670000|2021-12-14 15:44:30|12507.78|12507.78|12508.54|12508.54|12508.69|12508.69|12507.78|12507.78|0
1639496680000|2021-12-14 15:44:40|12509.35|12509.35|12508.13|12508.13|12509.35|12509.35|12506.11|12506.11|0
1639496690000|2021-12-14 15:44:50|12508.26|12508.26|12508.5|12508.5|12508.67|12508.67|12508.26|12508.26|0
1639496700000|2021-12-14 15:45:00|12508.67|12508.67|12512.28|12512.28|12512.28|12512.28|12508.67|12508.67|0
1639496710000|2021-12-14 15:45:10|12510.64|12510.64|12509.41|12509.41|12510.64|12510.64|12509.41|12509.41|0
1639496720000|2021-12-14 15:45:20|12509.15|12509.15|12509.8|12509.8|12510.17|12510.17|12508.81|12508.81|0
1639496730000|2021-12-14 15:45:30|12509.96|12509.96|12507.51|12507.51|12509.96|12509.96|12507.51|12507.51|0
1639496740000|2021-12-14 15:45:40|12509.52|12509.52|12509.52|12509.52|12509.52|12509.52|12508.52|12508.52|0
1639496750000|2021-12-14 15:45:50|12509.93|12509.93|12508.29|12508.29|12509.93|12509.93|12508.29|12508.29|0
1639496760000|2021-12-14 15:46:00|12507.94|12507.94|12507.94|12507.94|12508.35|12508.35|12507.53|12507.53|0
1639496770000|2021-12-14 15:46:10|12506.93|12506.93|12507.53|12507.53|12507.94|12507.94|12506.93|12506.93|0
1639496780000|2021-12-14 15:46:20|12507.63|12507.63|12507.8|12507.8|12507.87|12507.87|12506.57|12506.57|0
1639496790000|2021-12-14 15:46:30|12508.21|12508.21|12508.96|12508.96|12508.96|12508.96|12508.21|12508.21|0
1639496800000|2021-12-14 15:46:40|12509.78|12509.78|12508.99|12508.99|12509.78|12509.78|12508.8|12508.8|0
1639496810000|2021-12-14 15:46:50|12510.22|12510.22|12510.63|12510.63|12511.04|12511.04|12510.22|12510.22|0
1639496820000|2021-12-14 15:47:00|12510.22|12510.22|12510.25|12510.25|12510.25|12510.25|12509.81|12509.81|0
1639496830000|2021-12-14 15:47:10|12509.24|12509.24|12510.03|12510.03|12510.25|12510.25|12509.24|12509.24|0
1639496840000|2021-12-14 15:47:20|12509.62|12509.62|12508.32|12508.32|12509.62|12509.62|12507.09|12507.09|0
1639496850000|2021-12-14 15:47:30|12507.09|12507.09|12504.64|12504.64|12507.09|12507.09|12504.64|12504.64|0
1639496860000|2021-12-14 15:47:40|12504.23|12504.23|12502.72|12502.72|12504.23|12504.23|12499.94|12499.94|0
1639496870000|2021-12-14 15:47:50|12501.08|12501.08|12503.13|12503.13|12503.13|12503.13|12501.08|12501.08|0
1639496880000|2021-12-14 15:48:00|12502.31|12502.31|12501.49|12501.49|12502.31|12502.31|12500.26|12500.26|0
1639496890000|2021-12-14 15:48:10|12502.5|12502.5|12499.48|12499.48|12502.5|12502.5|12499.48|12499.48|0
1639496900000|2021-12-14 15:48:20|12500.48|12500.48|12503.56|12503.56|12503.56|12503.56|12499.13|12499.13|0
1639496910000|2021-12-14 15:48:30|12503.25|12503.25|12502.59|12502.59|12504.07|12504.07|12502.59|12502.59|0
1639496930000|2021-12-14 15:48:50|12502.11|12502.11|12503.34|12503.34|12503.34|12503.34|12502.11|12502.11|0
1639496940000|2021-12-14 15:49:00|12501.33|12501.33|12492.65|12492.65|12502.91|12502.91|12492.65|12492.65|0
1639496950000|2021-12-14 15:49:10|12492.24|12492.24|12491.23|12491.23|12492.65|12492.65|12490.17|12490.17|0
1639496960000|2021-12-14 15:49:20|12491.01|12491.01|12484.27|12484.27|12491.01|12491.01|12483.76|12483.76|0
1639496970000|2021-12-14 15:49:30|12483.27|12483.27|12479.38|12479.38|12483.27|12483.27|12479.22|12479.22|0
1639496980000|2021-12-14 15:49:40|12478.15|12478.15|12477.92|12477.92|12478.15|12478.15|12477.92|12477.92|0
1639496990000|2021-12-14 15:49:50|12477.54|12477.54|12474.62|12474.62|12478.18|12478.18|12474.62|12474.62|0
1639497000000|2021-12-14 15:50:00|12474.45|12474.45|12474.79|12474.79|12475.27|12475.27|12474.45|12474.45|0
1639497010000|2021-12-14 15:50:10|12474.44|12474.44|12473.62|12473.62|12474.44|12474.44|12473.62|12473.62|0
1639497020000|2021-12-14 15:50:20|12475.26|12475.26|12478.5|12478.5|12478.5|12478.5|12475.26|12475.26|0
1639497030000|2021-12-14 15:50:30|12477.68|12477.68|12477.68|12477.68|12477.68|12477.68|12477.68|12477.68|0
1639497040000|2021-12-14 15:50:40|12477.44|12477.44|12477.2|12477.2|12478.21|12478.21|12477.2|12477.2|0
1639497050000|2021-12-14 15:50:50|12475.57|12475.57|12473.71|12473.71|12475.57|12475.57|12473.71|12473.71|0
1639497070000|2021-12-14 15:51:10|12472.48|12472.48|12472.45|12472.45|12472.61|12472.61|12472.45|12472.45|0
1639497080000|2021-12-14 15:51:20|12472.24|12472.24|12473.42|12473.42|12474.89|12474.89|12472.24|12472.24|0
1639497090000|2021-12-14 15:51:30|12473.83|12473.83|12473.67|12473.67|12474.49|12474.49|12473.26|12473.26|0
1639497100000|2021-12-14 15:51:40|12472.85|12472.85|12472.04|12472.04|12472.85|12472.85|12470.81|12470.81|0
1639497110000|2021-12-14 15:51:50|12472.21|12472.21|12472.21|12472.21|12472.21|12472.21|12472.21|12472.21|0
1639497120000|2021-12-14 15:52:00|12470.19|12470.19|12471.31|12471.31|12471.83|12471.83|12470.19|12470.19|0
1639497140000|2021-12-14 15:52:20|12472.54|12472.54|12472.13|12472.13|12472.54|12472.54|12472.13|12472.13|0
1639497150000|2021-12-14 15:52:30|12471.72|12471.72|12466.46|12466.46|12471.72|12471.72|12466.25|12466.25|0
1639497160000|2021-12-14 15:52:40|12466.3|12466.3|12466.21|12466.21|12466.3|12466.3|12466.21|12466.21|0
1639497170000|2021-12-14 15:52:50|12466.28|12466.28|12469.63|12469.63|12470.44|12470.44|12466.2|12466.2|0
1639497180000|2021-12-14 15:53:00|12469.78|12469.78|12476.09|12476.09|12476.09|12476.09|12469.78|12469.78|0
1639497190000|2021-12-14 15:53:10|12476.91|12476.91|12477.45|12477.45|12478.27|12478.27|12476.91|12476.91|0
1639497200000|2021-12-14 15:53:20|12477.81|12477.81|12479.5|12479.5|12479.5|12479.5|12477.81|12477.81|0
1639497210000|2021-12-14 15:53:30|12479.91|12479.91|12480.33|12480.33|12481.15|12481.15|12479.51|12479.51|0
1639497220000|2021-12-14 15:53:40|12479.92|12479.92|12479.92|12479.92|12479.92|12479.92|12479.92|12479.92|0
1639497230000|2021-12-14 15:53:50|12480.28|12480.28|12476.99|12476.99|12480.28|12480.28|12476.99|12476.99|0
1639497240000|2021-12-14 15:54:00|12478|12478|12479.35|12479.35|12479.35|12479.35|12477.52|12477.52|0
1639497250000|2021-12-14 15:54:10|12478.94|12478.94|12479.86|12479.86|12479.86|12479.86|12478.89|12478.89|0
1639497260000|2021-12-14 15:54:20|12479.45|12479.45|12480.69|12480.69|12480.74|12480.74|12479.45|12479.45|0
1639497270000|2021-12-14 15:54:30|12480.76|12480.76|12478.34|12478.34|12480.76|12480.76|12478.34|12478.34|0
1639497280000|2021-12-14 15:54:40|12478.75|12478.75|12478.17|12478.17|12478.75|12478.75|12478.17|12478.17|0
1639497290000|2021-12-14 15:54:50|12479.26|12479.26|12475.85|12475.85|12479.67|12479.67|12475.85|12475.85|0
1639497300000|2021-12-14 15:55:00|12476.67|12476.67|12477.38|12477.38|12477.79|12477.79|12476.67|12476.67|0
1639497310000|2021-12-14 15:55:10|12478.61|12478.61|12477.17|12477.17|12478.61|12478.61|12476.97|12476.97|0
1639497320000|2021-12-14 15:55:20|12477.58|12477.58|12474.16|12474.16|12477.58|12477.58|12474.16|12474.16|0
1639497330000|2021-12-14 15:55:30|12474.37|12474.37|12475.04|12475.04|12475.6|12475.6|12474.37|12474.37|0
1639497340000|2021-12-14 15:55:40|12476.27|12476.27|12477.49|12477.49|12477.9|12477.9|12476.27|12476.27|0
1639497360000|2021-12-14 15:56:00|12475.48|12475.48|12473.43|12473.43|12475.48|12475.48|12473.43|12473.43|0
1639497370000|2021-12-14 15:56:10|12472.92|12472.92|12471.45|12471.45|12472.92|12472.92|12471.45|12471.45|0
1639497380000|2021-12-14 15:56:20|12472.26|12472.26|12472|12472|12472.67|12472.67|12472|12472|0
1639497390000|2021-12-14 15:56:30|12472.41|12472.41|12470.62|12470.62|12472.81|12472.81|12469.8|12469.8|0
1639497400000|2021-12-14 15:56:40|12469.2|12469.2|12473.8|12473.8|12473.8|12473.8|12469.2|12469.2|0
1639497410000|2021-12-14 15:56:50|12473.98|12473.98|12472.34|12472.34|12473.98|12473.98|12472.34|12472.34|0
1639497420000|2021-12-14 15:57:00|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|0
1639497440000|2021-12-14 15:57:20|12472.88|12472.88|12472.19|12472.19|12472.88|12472.88|12472|12472|0
1639497450000|2021-12-14 15:57:30|12472.6|12472.6|12470.64|12470.64|12472.65|12472.65|12470.64|12470.64|0
1639497460000|2021-12-14 15:57:40|12469.82|12469.82|12469.06|12469.06|12469.82|12469.82|12469.06|12469.06|0
1639497470000|2021-12-14 15:57:50|12468.65|12468.65|12468.24|12468.24|12468.65|12468.65|12468.24|12468.24|0
1639497490000|2021-12-14 15:58:10|12468.07|12468.07|12469.3|12469.3|12469.3|12469.3|12468.07|12468.07|0
1639497500000|2021-12-14 15:58:20|12469.7|12469.7|12469.3|12469.3|12469.7|12469.7|12469.3|12469.3|0
1639497510000|2021-12-14 15:58:30|12469.55|12469.55|12468.54|12468.54|12469.55|12469.55|12468.54|12468.54|0
1639497520000|2021-12-14 15:58:40|12468.95|12468.95|12468.95|12468.95|12468.95|12468.95|12468.54|12468.54|0
1639497530000|2021-12-14 15:58:50|12469.36|12469.36|12473.78|12473.78|12473.78|12473.78|12469.36|12469.36|0
1639497540000|2021-12-14 15:59:00|12474.19|12474.19|12474.19|12474.19|12474.19|12474.19|12474.19|12474.19|0
1639497550000|2021-12-14 15:59:10|12475.01|12475.01|12475.63|12475.63|12475.63|12475.63|12474.19|12474.19|0
1639497560000|2021-12-14 15:59:20|12475.22|12475.22|12472.2|12472.2|12475.22|12475.22|12471.79|12471.79|0
1639497570000|2021-12-14 15:59:30|12470.19|12470.19|12464.36|12464.36|12470.19|12470.19|12464.36|12464.36|0
1639497580000|2021-12-14 15:59:40|12463.54|12463.54|12463.54|12463.54|12463.54|12463.54|12463.54|12463.54|0
1639497590000|2021-12-14 15:59:50|12463.38|12463.38|12463.38|12463.38|12463.38|12463.38|12463.38|12463.38|0
1639497600000|2021-12-14 16:00:00|12462.38|12462.38|12457.99|12457.99|12462.38|12462.38|12457.99|12457.99|0
1639497610000|2021-12-14 16:00:10|12457.77|12457.77|12456.76|12456.76|12457.99|12457.99|12456.76|12456.76|0
1639497620000|2021-12-14 16:00:20|12453.74|12453.74|12454.58|12454.58|12455.66|12455.66|12453.74|12453.74|0
1639497630000|2021-12-14 16:00:30|12454.98|12454.98|12454.42|12454.42|12454.98|12454.98|12454.42|12454.42|0
1639497650000|2021-12-14 16:00:50|12454.01|12454.01|12453.86|12453.86|12454.01|12454.01|12453.86|12453.86|0
1639497660000|2021-12-14 16:01:00|12453.5|12453.5|12453.32|12453.32|12455.35|12455.35|12453.32|12453.32|0
1639497670000|2021-12-14 16:01:10|12452.91|12452.91|12452.29|12452.29|12452.91|12452.91|12452.29|12452.29|0
1639497680000|2021-12-14 16:01:20|12452.11|12452.11|12451.38|12451.38|12452.11|12452.11|12451.3|12451.3|0
1639497690000|2021-12-14 16:01:30|12450.56|12450.56|12449.74|12449.74|12450.56|12450.56|12449.74|12449.74|0
1639497700000|2021-12-14 16:01:40|12448.73|12448.73|12449.14|12449.14|12449.14|12449.14|12448.73|12448.73|0
1639497710000|2021-12-14 16:01:50|12449.55|12449.55|12448.56|12448.56|12449.55|12449.55|12448.56|12448.56|0
1639497720000|2021-12-14 16:02:00|12448.97|12448.97|12452.19|12452.19|12452.19|12452.19|12448.97|12448.97|0
1639497740000|2021-12-14 16:02:20|12453.01|12453.01|12454.94|12454.94|12455.02|12455.02|12453.01|12453.01|0
1639497750000|2021-12-14 16:02:30|12456.17|12456.17|12457.2|12457.2|12457.61|12457.61|12456.17|12456.17|0
1639497760000|2021-12-14 16:02:40|12458.02|12458.02|12457.43|12457.43|12458.43|12458.43|12457.43|12457.43|0
1639497770000|2021-12-14 16:02:50|12457.32|12457.32|12457.25|12457.25|12457.32|12457.32|12457.25|12457.25|0
1639497780000|2021-12-14 16:03:00|12457.42|12457.42|12449.47|12449.47|12457.42|12457.42|12449.47|12449.47|0
1639497790000|2021-12-14 16:03:10|12449.06|12449.06|12447.92|12447.92|12449.47|12449.47|12447.84|12447.84|0
1639497800000|2021-12-14 16:03:20|12447.66|12447.66|12446.77|12446.77|12447.66|12447.66|12446.69|12446.69|0
1639497810000|2021-12-14 16:03:30|12446.36|12446.36|12445.95|12445.95|12446.36|12446.36|12445.95|12445.95|0
1639497820000|2021-12-14 16:03:40|12445.73|12445.73|12445.56|12445.56|12445.73|12445.73|12445.56|12445.56|0
1639497830000|2021-12-14 16:03:50|12445.15|12445.15|12445.15|12445.15|12445.15|12445.15|12445.15|12445.15|0
1639497840000|2021-12-14 16:04:00|12444.15|12444.15|12441.61|12441.61|12444.15|12444.15|12441.61|12441.61|0
1639497850000|2021-12-14 16:04:10|12441.48|12441.48|12442.86|12442.86|12442.86|12442.86|12441.48|12441.48|0
1639497860000|2021-12-14 16:04:20|12442.45|12442.45|12442.77|12442.77|12442.77|12442.77|12441.63|12441.63|0
1639497870000|2021-12-14 16:04:30|12443.18|12443.18|12441.45|12441.45|12443.18|12443.18|12441|12441|0
1639497880000|2021-12-14 16:04:40|12441.86|12441.86|12444.86|12444.86|12444.86|12444.86|12441.86|12441.86|0
1639497890000|2021-12-14 16:04:50|12445.02|12445.02|12447.66|12447.66|12447.66|12447.66|12445.02|12445.02|0
1639497900000|2021-12-14 16:05:00|12448.02|12448.02|12443.55|12443.55|12448.02|12448.02|12443.14|12443.14|0
1639497910000|2021-12-14 16:05:10|12442.73|12442.73|12442.96|12442.96|12443.74|12443.74|12442.56|12442.56|0
1639497930000|2021-12-14 16:05:30|12443.31|12443.31|12442.31|12442.31|12443.31|12443.31|12442.31|12442.31|0
1639497940000|2021-12-14 16:05:40|12442.66|12442.66|12444.64|12444.64|12445.13|12445.13|12442.66|12442.66|0
1639497950000|2021-12-14 16:05:50|12443.41|12443.41|12443.41|12443.41|12443.41|12443.41|12443.41|12443.41|0
1639497960000|2021-12-14 16:06:00|12443.63|12443.63|12442.7|12442.7|12443.63|12443.63|12441.29|12441.29|0
1639497970000|2021-12-14 16:06:10|12441.7|12441.7|12442.11|12442.11|12442.11|12442.11|12441.7|12441.7|0
1639497980000|2021-12-14 16:06:20|12441.29|12441.29|12439.71|12439.71|12441.29|12441.29|12439.71|12439.71|0
1639497990000|2021-12-14 16:06:30|12440.71|12440.71|12440.88|12440.88|12440.88|12440.88|12440.71|12440.71|0
1639498000000|2021-12-14 16:06:40|12440.47|12440.47|12440.83|12440.83|12440.83|12440.83|12440.47|12440.47|0
1639498010000|2021-12-14 16:06:50|12441.24|12441.24|12439|12439|12441.24|12441.24|12439|12439|0
1639498020000|2021-12-14 16:07:00|12439.82|12439.82|12442.43|12442.43|12442.43|12442.43|12439.41|12439.41|0
1639498030000|2021-12-14 16:07:10|12442.02|12442.02|12441.53|12441.53|12442.02|12442.02|12441.53|12441.53|0
1639498040000|2021-12-14 16:07:20|12441.12|12441.12|12438.94|12438.94|12441.12|12441.12|12438.94|12438.94|0
1639498050000|2021-12-14 16:07:30|12438.53|12438.53|12437.71|12437.71|12438.53|12438.53|12437.71|12437.71|0
1639498060000|2021-12-14 16:07:40|12436.71|12436.71|12436.71|12436.71|12436.71|12436.71|12436.71|12436.71|0
1639498070000|2021-12-14 16:07:50|12436.3|12436.3|12436.7|12436.7|12437.52|12437.52|12436.3|12436.3|0
1639498080000|2021-12-14 16:08:00|12436.29|12436.29|12433.46|12433.46|12436.29|12436.29|12433.46|12433.46|0
1639498090000|2021-12-14 16:08:10|12432.64|12432.64|12431.83|12431.83|12433.05|12433.05|12431.83|12431.83|0
1639498100000|2021-12-14 16:08:20|12431.01|12431.01|12430.41|12430.41|12431.83|12431.83|12429.18|12429.18|0
1639498110000|2021-12-14 16:08:30|12430.53|12430.53|12435.91|12435.91|12435.91|12435.91|12429.52|12429.52|0
1639498120000|2021-12-14 16:08:40|12436.32|12436.32|12437.93|12437.93|12437.96|12437.96|12436.32|12436.32|0
1639498130000|2021-12-14 16:08:50|12437.57|12437.57|12436.57|12436.57|12437.57|12437.57|12436.57|12436.57|0
1639498140000|2021-12-14 16:09:00|12435.56|12435.56|12435.15|12435.15|12435.56|12435.56|12433.92|12433.92|0
1639498150000|2021-12-14 16:09:10|12435.56|12435.56|12434.35|12434.35|12435.97|12435.97|12434.35|12434.35|0
1639498160000|2021-12-14 16:09:20|12435.17|12435.17|12435.17|12435.17|12435.17|12435.17|12435.17|12435.17|0
1639498170000|2021-12-14 16:09:30|12435.04|12435.04|12433.9|12433.9|12435.04|12435.04|12433.9|12433.9|0
1639498190000|2021-12-14 16:09:50|12434|12434|12430.63|12430.63|12434|12434|12430.63|12430.63|0
1639498200000|2021-12-14 16:10:00|12428.39|12428.39|12430.4|12430.4|12430.4|12430.4|12427.57|12427.57|0
1639498210000|2021-12-14 16:10:10|12431.41|12431.41|12431.41|12431.41|12431.41|12431.41|12431.41|12431.41|0
1639498220000|2021-12-14 16:10:20|12431|12431|12430.59|12430.59|12431|12431|12430.18|12430.18|0
1639498230000|2021-12-14 16:10:30|12430.46|12430.46|12430.46|12430.46|12430.46|12430.46|12430.46|12430.46|0
1639498240000|2021-12-14 16:10:40|12430.73|12430.73|12431.53|12431.53|12431.53|12431.53|12430.73|12430.73|0
1639498250000|2021-12-14 16:10:50|12432.53|12432.53|12434.77|12434.77|12435.04|12435.04|12432.53|12432.53|0
1639498260000|2021-12-14 16:11:00|12432.76|12432.76|12431.76|12431.76|12432.76|12432.76|12431.76|12431.76|0
1639498270000|2021-12-14 16:11:10|12432.57|12432.57|12435.68|12435.68|12436.5|12436.5|12432.57|12432.57|0
1639498280000|2021-12-14 16:11:20|12435.27|12435.27|12432.73|12432.73|12435.27|12435.27|12432.73|12432.73|0
1639498290000|2021-12-14 16:11:30|12433.96|12433.96|12433.96|12433.96|12433.96|12433.96|12433.96|12433.96|0
1639498310000|2021-12-14 16:11:50|12434.11|12434.11|12431.78|12431.78|12434.42|12434.42|12431.78|12431.78|0
1639498330000|2021-12-14 16:12:10|12432.19|12432.19|12430.24|12430.24|12432.6|12432.6|12430.24|12430.24|0
1639498340000|2021-12-14 16:12:20|12429.01|12429.01|12426.52|12426.52|12429.01|12429.01|12426.52|12426.52|0
1639498350000|2021-12-14 16:12:30|12426.11|12426.11|12426.16|12426.16|12426.93|12426.93|12426.11|12426.11|0
1639498360000|2021-12-14 16:12:40|12425.75|12425.75|12423.39|12423.39|12425.75|12425.75|12423.39|12423.39|0
1639498370000|2021-12-14 16:12:50|12422.39|12422.39|12422.03|12422.03|12422.39|12422.39|12422.03|12422.03|0
1639498380000|2021-12-14 16:13:00|12421.68|12421.68|12423.08|12423.08|12424.08|12424.08|12421.66|12421.66|0
1639498390000|2021-12-14 16:13:10|12424.08|12424.08|12423.27|12423.27|12424.1|12424.1|12423.09|12423.09|0
1639498400000|2021-12-14 16:13:20|12423.29|12423.29|12421.67|12421.67|12423.44|12423.44|12421.67|12421.67|0
1639498410000|2021-12-14 16:13:30|12421.32|12421.32|12418.14|12418.14|12421.32|12421.32|12417.73|12417.73|0
1639498420000|2021-12-14 16:13:40|12418.3|12418.3|12416.88|12416.88|12418.3|12418.3|12416.06|12416.06|0
1639498430000|2021-12-14 16:13:50|12417.29|12417.29|12423.51|12423.51|12424.29|12424.29|12417.29|12417.29|0
1639498440000|2021-12-14 16:14:00|12422.69|12422.69|12420.05|12420.05|12422.69|12422.69|12420.05|12420.05|0
1639498450000|2021-12-14 16:14:10|12419.83|12419.83|12415.14|12415.14|12419.83|12419.83|12414.73|12414.73|0
1639498460000|2021-12-14 16:14:20|12414.73|12414.73|12415.98|12415.98|12415.98|12415.98|12413.5|12413.5|0
1639498470000|2021-12-14 16:14:30|12415.16|12415.16|12412.75|12412.75|12415.16|12415.16|12412.75|12412.75|0
1639498480000|2021-12-14 16:14:40|12412.54|12412.54|12411.96|12411.96|12412.54|12412.54|12411.91|12411.91|0
1639498490000|2021-12-14 16:14:50|12411.75|12411.75|12410.35|12410.35|12411.75|12411.75|12410.35|12410.35|0
1639498500000|2021-12-14 16:15:00|12409.84|12409.84|12415.05|12415.05|12416.65|12416.65|12407.75|12407.75|0
1639498510000|2021-12-14 16:15:10|12415.16|12415.16|12411.41|12411.41|12415.57|12415.57|12411.41|12411.41|0
1639498520000|2021-12-14 16:15:20|12410.18|12410.18|12410.91|12410.91|12411.51|12411.51|12410.18|12410.18|0
1639498530000|2021-12-14 16:15:30|12411.32|12411.32|12410.91|12410.91|12411.32|12411.32|12410.5|12410.5|0
1639498540000|2021-12-14 16:15:40|12411.73|12411.73|12411.37|12411.37|12411.73|12411.73|12411.37|12411.37|0
1639498550000|2021-12-14 16:15:50|12411.78|12411.78|12404.92|12404.92|12411.78|12411.78|12404.68|12404.68|0
1639498560000|2021-12-14 16:16:00|12405.93|12405.93|12406.34|12406.34|12407.16|12407.16|12405.93|12405.93|0
1639498570000|2021-12-14 16:16:10|12407.57|12407.57|12410.19|12410.19|12410.19|12410.19|12407.57|12407.57|0
1639498580000|2021-12-14 16:16:20|12408.96|12408.96|12408.59|12408.59|12408.96|12408.96|12407.73|12407.73|0
1639498590000|2021-12-14 16:16:30|12408.18|12408.18|12408.18|12408.18|12408.18|12408.18|12408.18|12408.18|0
1639498600000|2021-12-14 16:16:40|12409|12409|12411.1|12411.1|12411.1|12411.1|12408.26|12408.26|0
1639498610000|2021-12-14 16:16:50|12411.27|12411.27|12409.86|12409.86|12411.27|12411.27|12409.86|12409.86|0
1639498620000|2021-12-14 16:17:00|12409.45|12409.45|12409.45|12409.45|12409.86|12409.86|12409.45|12409.45|0
1639498630000|2021-12-14 16:17:10|12409.04|12409.04|12408.67|12408.67|12409.04|12409.04|12408.63|12408.63|0
1639498640000|2021-12-14 16:17:20|12409.18|12409.18|12409.59|12409.59|12409.59|12409.59|12408.36|12408.36|0
1639498650000|2021-12-14 16:17:30|12410.82|12410.82|12410.82|12410.82|12410.82|12410.82|12410.82|12410.82|0
1639498660000|2021-12-14 16:17:40|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|12409.59|0
1639498670000|2021-12-14 16:17:50|12408.58|12408.58|12408.91|12408.91|12408.91|12408.91|12408.58|12408.58|0
1639498680000|2021-12-14 16:18:00|12408.64|12408.64|12410.47|12410.47|12410.88|12410.88|12408.64|12408.64|0
1639498690000|2021-12-14 16:18:10|12410.11|12410.11|12410.11|12410.11|12410.11|12410.11|12410.11|12410.11|0
1639498710000|2021-12-14 16:18:30|12410.23|12410.23|12407.35|12407.35|12411.86|12411.86|12407.35|12407.35|0
1639498720000|2021-12-14 16:18:40|12407.76|12407.76|12408.53|12408.53|12408.53|12408.53|12406.94|12406.94|0
1639498730000|2021-12-14 16:18:50|12408.94|12408.94|12409.37|12409.37|12409.37|12409.37|12408.94|12408.94|0
1639498740000|2021-12-14 16:19:00|12409.26|12409.26|12409.32|12409.32|12409.32|12409.32|12409.26|12409.26|0
1639498750000|2021-12-14 16:19:10|12408.96|12408.96|12409.11|12409.11|12409.37|12409.37|12408.96|12408.96|0
1639498760000|2021-12-14 16:19:20|12410.11|12410.11|12409.94|12409.94|12410.11|12410.11|12409.94|12409.94|0
1639498770000|2021-12-14 16:19:30|12410.07|12410.07|12409.86|12409.86|12410.07|12410.07|12409.86|12409.86|0
1639498780000|2021-12-14 16:19:40|12409.62|12409.62|12409.52|12409.52|12409.62|12409.62|12408.8|12408.8|0
1639498790000|2021-12-14 16:19:50|12409.92|12409.92|12409.92|12409.92|12410.1|12410.1|12409.92|12409.92|0
1639498800000|2021-12-14 16:20:00|12409.87|12409.87|12409.87|12409.87|12409.87|12409.87|12409.87|12409.87|0
1639498810000|2021-12-14 16:20:10|12411.1|12411.1|12411.16|12411.16|12412.34|12412.34|12411.1|12411.1|0
1639498820000|2021-12-14 16:20:20|12411.37|12411.37|12413.01|12413.01|12413.01|12413.01|12411.37|12411.37|0
1639498830000|2021-12-14 16:20:30|12413.12|12413.12|12409.85|12409.85|12413.53|12413.53|12409.85|12409.85|0
1639498840000|2021-12-14 16:20:40|12410.67|12410.67|12410.67|12410.67|12410.67|12410.67|12410.67|12410.67|0
1639498850000|2021-12-14 16:20:50|12411.08|12411.08|12408.63|12408.63|12411.08|12411.08|12408.63|12408.63|0
1639498860000|2021-12-14 16:21:00|12408.22|12408.22|12409.11|12409.11|12409.58|12409.58|12408.22|12408.22|0
1639498870000|2021-12-14 16:21:10|12408.7|12408.7|12408.27|12408.27|12409.52|12409.52|12408.27|12408.27|0
1639498880000|2021-12-14 16:21:20|12409.09|12409.09|12409.58|12409.58|12409.58|12409.58|12408.68|12408.68|0
1639498890000|2021-12-14 16:21:30|12410.39|12410.39|12410.8|12410.8|12410.8|12410.8|12410.39|12410.39|0
1639498900000|2021-12-14 16:21:40|12410.39|12410.39|12409.43|12409.43|12410.66|12410.66|12409.43|12409.43|0
1639498910000|2021-12-14 16:21:50|12409.55|12409.55|12408.21|12408.21|12409.55|12409.55|12408.21|12408.21|0
1639498920000|2021-12-14 16:22:00|12408.62|12408.62|12408.62|12408.62|12408.62|12408.62|12408.62|12408.62|0
1639498930000|2021-12-14 16:22:10|12408.68|12408.68|12411.27|12411.27|12411.27|12411.27|12408.68|12408.68|0
1639498940000|2021-12-14 16:22:20|12411.22|12411.22|12411.08|12411.08|12411.22|12411.22|12410.81|12410.81|0
1639498950000|2021-12-14 16:22:30|12411.16|12411.16|12410.77|12410.77|12411.16|12411.16|12410.56|12410.56|0
1639498960000|2021-12-14 16:22:40|12410.87|12410.87|12410.87|12410.87|12410.87|12410.87|12410.87|12410.87|0
1639498970000|2021-12-14 16:22:50|12410.79|12410.79|12410.63|12410.63|12410.79|12410.79|12410.63|12410.63|0
1639498980000|2021-12-14 16:23:00|12410.55|12410.55|12411.07|12411.07|12411.07|12411.07|12410.55|12410.55|0
1639498990000|2021-12-14 16:23:10|12411.01|12411.01|12412.04|12412.04|12412.04|12412.04|12411.01|12411.01|0
1639499000000|2021-12-14 16:23:20|12414.05|12414.05|12414.05|12414.05|12414.05|12414.05|12414.05|12414.05|0
1639499010000|2021-12-14 16:23:30|12414.87|12414.87|12415.83|12415.83|12416.1|12416.1|12414.87|12414.87|0
1639499020000|2021-12-14 16:23:40|12416.84|12416.84|12415.42|12415.42|12416.84|12416.84|12415.42|12415.42|0
1639499030000|2021-12-14 16:23:50|12415.78|12415.78|12415.87|12415.87|12415.87|12415.87|12415.37|12415.37|0
1639499040000|2021-12-14 16:24:00|12415.05|12415.05|12415.32|12415.32|12415.32|12415.32|12415.05|12415.05|0
1639499050000|2021-12-14 16:24:10|12415.73|12415.73|12415.73|12415.73|12415.73|12415.73|12415.73|12415.73|0
1639499060000|2021-12-14 16:24:20|12416.73|12416.73|12417.3|12417.3|12417.3|12417.3|12416.73|12416.73|0
1639499070000|2021-12-14 16:24:30|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|0
1639499080000|2021-12-14 16:24:40|12417.59|12417.59|12417.67|12417.67|12417.67|12417.67|12416.85|12416.85|0
1639499100000|2021-12-14 16:25:00|12417.45|12417.45|12417.28|12417.28|12417.45|12417.45|12417.28|12417.28|0
1639499110000|2021-12-14 16:25:10|12417.41|12417.41|12417.77|12417.77|12417.98|12417.98|12416.98|12416.98|0
1639499120000|2021-12-14 16:25:20|12417.36|12417.36|12421.07|12421.07|12421.07|12421.07|12417.36|12417.36|0
1639499130000|2021-12-14 16:25:30|12421.15|12421.15|12421.1|12421.1|12421.91|12421.91|12421.1|12421.1|0
1639499150000|2021-12-14 16:25:50|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|12420.74|0
1639499160000|2021-12-14 16:26:00|12420.33|12420.33|12420.33|12420.33|12420.33|12420.33|12420.33|12420.33|0
1639499170000|2021-12-14 16:26:10|12420.69|12420.69|12422.54|12422.54|12422.54|12422.54|12420.69|12420.69|0
1639499180000|2021-12-14 16:26:20|12422.71|12422.71|12422.31|12422.31|12423.12|12423.12|12422.12|12422.12|0
1639499190000|2021-12-14 16:26:30|12419.84|12419.84|12418.41|12418.41|12420.83|12420.83|12418.41|12418.41|0
1639499200000|2021-12-14 16:26:40|12420.05|12420.05|12420.05|12420.05|12420.05|12420.05|12419.23|12419.23|0
1639499210000|2021-12-14 16:26:50|12419.64|12419.64|12420.02|12420.02|12420.1|12420.1|12418.74|12418.74|0
1639499220000|2021-12-14 16:27:00|12420.17|12420.17|12421.4|12421.4|12421.81|12421.81|12420.17|12420.17|0
1639499230000|2021-12-14 16:27:10|12421.57|12421.57|12423.21|12423.21|12423.21|12423.21|12421.17|12421.17|0
1639499240000|2021-12-14 16:27:20|12423.64|12423.64|12423.49|12423.49|12424.05|12424.05|12423.49|12423.49|0
1639499250000|2021-12-14 16:27:30|12423.66|12423.66|12423.66|12423.66|12423.66|12423.66|12423.25|12423.25|0
1639499260000|2021-12-14 16:27:40|12423.32|12423.32|12422.66|12422.66|12424.7|12424.7|12422.24|12422.24|0
1639499270000|2021-12-14 16:27:50|12423.17|12423.17|12423|12423|12424.23|12424.23|12422.49|12422.49|0
1639499280000|2021-12-14 16:28:00|12423.41|12423.41|12422.5|12422.5|12423.41|12423.41|12422.5|12422.5|0
1639499290000|2021-12-14 16:28:10|12423.32|12423.32|12423.45|12423.45|12423.45|12423.45|12423.32|12423.32|0
1639499300000|2021-12-14 16:28:20|12423.62|12423.62|12423.76|12423.76|12424.27|12424.27|12423.45|12423.45|0
1639499310000|2021-12-14 16:28:30|12424.09|12424.09|12424.5|12424.5|12424.5|12424.5|12423.92|12423.92|0
1639499320000|2021-12-14 16:28:40|12424.71|12424.71|12426.89|12426.89|12426.89|12426.89|12424.17|12424.17|0
1639499330000|2021-12-14 16:28:50|12426.07|12426.07|12424.48|12424.48|12426.07|12426.07|12423.86|12423.86|0
1639499340000|2021-12-14 16:29:00|12424.27|12424.27|12424.78|12424.78|12426.24|12426.24|12424.27|12424.27|0
1639499350000|2021-12-14 16:29:10|12424.57|12424.57|12422.33|12422.33|12424.57|12424.57|12421.92|12421.92|0
1639499360000|2021-12-14 16:29:20|12421.52|12421.52|12415.02|12415.02|12421.52|12421.52|12414.61|12414.61|0
1639499370000|2021-12-14 16:29:30|12409.89|12409.89|12417.1|12417.1|12418.37|12418.37|12409.89|12409.89|0
1639499380000|2021-12-14 16:29:40|12417.53|12417.53|12415.27|12415.27|12417.53|12417.53|12413.85|12413.85|0
1639499390000|2021-12-14 16:29:50|12414.26|12414.26|12416.45|12416.45|12416.45|12416.45|12413.03|12413.03|0
1639556100000|2021-12-15 08:15:00|12433.08|12433.08|12433.87|12433.87|12433.87|12433.87|12433.08|12433.08|0
1639556110000|2021-12-15 08:15:10|12434.57|12434.57|12435.17|12435.17|12435.17|12435.17|12434.16|12434.16|0
1639556120000|2021-12-15 08:15:20|12435.82|12435.82|12435.82|12435.82|12435.82|12435.82|12435.82|12435.82|0
1639556130000|2021-12-15 08:15:30|12437.05|12437.05|12439.66|12439.66|12441.39|12441.39|12437.05|12437.05|0
1639556140000|2021-12-15 08:15:40|12438.43|12438.43|12436.38|12436.38|12438.43|12438.43|12436.38|12436.38|0
1639556150000|2021-12-15 08:15:50|12435.97|12435.97|12436.08|12436.08|12436.49|12436.49|12435.26|12435.26|0
1639556160000|2021-12-15 08:16:00|12434.85|12434.85|12434.44|12434.44|12435.26|12435.26|12434.44|12434.44|0
1639556180000|2021-12-15 08:16:20|12435.26|12435.26|12433.67|12433.67|12435.26|12435.26|12433.67|12433.67|0
1639556190000|2021-12-15 08:16:30|12432.44|12432.44|12432.44|12432.44|12432.44|12432.44|12432.44|12432.44|0
1639556200000|2021-12-15 08:16:40|12432.92|12432.92|12432.92|12432.92|12432.92|12432.92|12432.92|12432.92|0
1639556210000|2021-12-15 08:16:50|12433.33|12433.33|12434.56|12434.56|12434.56|12434.56|12433.33|12433.33|0
1639556220000|2021-12-15 08:17:00|12435.79|12435.79|12433.53|12433.53|12435.79|12435.79|12433.53|12433.53|0
1639556230000|2021-12-15 08:17:10|12433.12|12433.12|12434.76|12434.76|12435.17|12435.17|12433.12|12433.12|0
1639556240000|2021-12-15 08:17:20|12435.19|12435.19|12435.19|12435.19|12435.19|12435.19|12435.19|12435.19|0
1639556250000|2021-12-15 08:17:30|12434.83|12434.83|12435.9|12435.9|12435.9|12435.9|12434.83|12434.83|0
1639556260000|2021-12-15 08:17:40|12437.13|12437.13|12436.86|12436.86|12437.13|12437.13|12436.86|12436.86|0
1639556270000|2021-12-15 08:17:50|12436.21|12436.21|12436.21|12436.21|12436.21|12436.21|12436.21|12436.21|0
1639556280000|2021-12-15 08:18:00|12436.38|12436.38|12435.48|12435.48|12437.71|12437.71|12435.46|12435.46|0
1639556290000|2021-12-15 08:18:10|12434.56|12434.56|12435.57|12435.57|12435.57|12435.57|12433.56|12433.56|0
1639556300000|2021-12-15 08:18:20|12434.75|12434.75|12435.16|12435.16|12435.16|12435.16|12434.34|12434.34|0
1639556310000|2021-12-15 08:18:30|12434.73|12434.73|12434.73|12434.73|12434.73|12434.73|12434.73|12434.73|0
1639556320000|2021-12-15 08:18:40|12435.16|12435.16|12435.16|12435.16|12435.16|12435.16|12435.16|12435.16|0
1639556330000|2021-12-15 08:18:50|12434.69|12434.69|12433.62|12433.62|12434.69|12434.69|12433.62|12433.62|0
1639556340000|2021-12-15 08:19:00|12433.88|12433.88|12433.88|12433.88|12433.88|12433.88|12433.88|12433.88|0
1639556350000|2021-12-15 08:19:10|12433.02|12433.02|12433.69|12433.69|12434.24|12434.24|12433.02|12433.02|0
1639556360000|2021-12-15 08:19:20|12434.51|12434.51|12435.47|12435.47|12436.01|12436.01|12434.51|12434.51|0
1639556370000|2021-12-15 08:19:30|12435.81|12435.81|12435.38|12435.38|12435.81|12435.81|12435.38|12435.38|0
1639556380000|2021-12-15 08:19:40|12436.61|12436.61|12436.61|12436.61|12436.61|12436.61|12436.61|12436.61|0
1639556390000|2021-12-15 08:19:50|12435.61|12435.61|12435.61|12435.61|12435.61|12435.61|12435.61|12435.61|0
1639556400000|2021-12-15 08:20:00|12436.84|12436.84|12438.02|12438.02|12438.02|12438.02|12436.84|12436.84|0
1639556410000|2021-12-15 08:20:10|12437.96|12437.96|12437.96|12437.96|12437.96|12437.96|12437.96|12437.96|0
1639556420000|2021-12-15 08:20:20|12439.19|12439.19|12440.37|12440.37|12440.42|12440.42|12439.19|12439.19|0
1639556430000|2021-12-15 08:20:30|12443.39|12443.39|12443.39|12443.39|12443.39|12443.39|12443.39|12443.39|0
1639556440000|2021-12-15 08:20:40|12444.2|12444.2|12447.36|12447.36|12447.4|12447.4|12443.8|12443.8|0
1639556450000|2021-12-15 08:20:50|12446.95|12446.95|12446.41|12446.41|12446.95|12446.95|12446.24|12446.24|0
1639556460000|2021-12-15 08:21:00|12446.54|12446.54|12447.55|12447.55|12447.55|12447.55|12446.54|12446.54|0
1639556470000|2021-12-15 08:21:10|12447.19|12447.19|12446.32|12446.32|12447.19|12447.19|12446.32|12446.32|0
1639556480000|2021-12-15 08:21:20|12446.12|12446.12|12447.11|12447.11|12447.2|12447.2|12444.87|12444.87|0
1639556490000|2021-12-15 08:21:30|12445.87|12445.87|12445.87|12445.87|12445.87|12445.87|12445.87|12445.87|0
1639556500000|2021-12-15 08:21:40|12446.28|12446.28|12447.1|12447.1|12447.1|12447.1|12446.28|12446.28|0
1639556510000|2021-12-15 08:21:50|12445.87|12445.87|12442.85|12442.85|12445.87|12445.87|12442.85|12442.85|0
1639556520000|2021-12-15 08:22:00|12442.68|12442.68|12439.66|12439.66|12442.68|12442.68|12439.66|12439.66|0
1639556530000|2021-12-15 08:22:10|12439.83|12439.83|12442.18|12442.18|12442.18|12442.18|12439.83|12439.83|0
1639556540000|2021-12-15 08:22:20|12443.41|12443.41|12443.59|12443.59|12444.91|12444.91|12443.41|12443.41|0
1639556550000|2021-12-15 08:22:30|12443.18|12443.18|12444.19|12444.19|12444.19|12444.19|12442.31|12442.31|0
1639556560000|2021-12-15 08:22:40|12444.99|12444.99|12444.59|12444.59|12444.99|12444.99|12444.38|12444.38|0
1639556570000|2021-12-15 08:22:50|12445.82|12445.82|12444.21|12444.21|12445.82|12445.82|12444.21|12444.21|0
1639556580000|2021-12-15 08:23:00|12443.2|12443.2|12442.79|12442.79|12443.2|12443.2|12442.79|12442.79|0
1639556590000|2021-12-15 08:23:10|12443.8|12443.8|12443.24|12443.24|12443.8|12443.8|12443.24|12443.24|0
1639556600000|2021-12-15 08:23:20|12442.01|12442.01|12444.47|12444.47|12444.47|12444.47|12442.01|12442.01|0
1639556610000|2021-12-15 08:23:30|12444.9|12444.9|12443.6|12443.6|12444.9|12444.9|12443.6|12443.6|0
1639556630000|2021-12-15 08:23:50|12442.3|12442.3|12442.3|12442.3|12442.3|12442.3|12442.3|12442.3|0
1639556640000|2021-12-15 08:24:00|12444.31|12444.31|12445.18|12445.18|12445.18|12445.18|12444.31|12444.31|0
1639556650000|2021-12-15 08:24:10|12444.77|12444.77|12442.69|12442.69|12444.77|12444.77|12442.35|12442.35|0
1639556660000|2021-12-15 08:24:20|12441.62|12441.62|12438.57|12438.57|12441.62|12441.62|12438.57|12438.57|0
1639556670000|2021-12-15 08:24:30|12438.79|12438.79|12439.32|12439.32|12439.32|12439.32|12438.79|12438.79|0
1639556680000|2021-12-15 08:24:40|12439.08|12439.08|12438.26|12438.26|12439.49|12439.49|12438.26|12438.26|0
1639556690000|2021-12-15 08:24:50|12437.03|12437.03|12437.03|12437.03|12437.03|12437.03|12437.03|12437.03|0
1639556700000|2021-12-15 08:25:00|12437.9|12437.9|12440.36|12440.36|12440.36|12440.36|12437.9|12437.9|0
1639556710000|2021-12-15 08:25:10|12440.53|12440.53|12440.53|12440.53|12440.53|12440.53|12440.53|12440.53|0
1639556720000|2021-12-15 08:25:20|12440.94|12440.94|12443.18|12443.18|12443.99|12443.99|12440.94|12440.94|0
1639556730000|2021-12-15 08:25:30|12443.42|12443.42|12443.56|12443.56|12443.83|12443.83|12443.42|12443.42|0
1639556740000|2021-12-15 08:25:40|12443.97|12443.97|12442.86|12442.86|12443.97|12443.97|12442.86|12442.86|0
1639556750000|2021-12-15 08:25:50|12441.63|12441.63|12441.63|12441.63|12441.63|12441.63|12441.63|12441.63|0
1639556760000|2021-12-15 08:26:00|12442.63|12442.63|12444.74|12444.74|12444.74|12444.74|12442.16|12442.16|0
1639556770000|2021-12-15 08:26:10|12445.56|12445.56|12447.44|12447.44|12448.67|12448.67|12445.56|12445.56|0
1639556780000|2021-12-15 08:26:20|12448.67|12448.67|12448.67|12448.67|12448.67|12448.67|12448.67|12448.67|0
1639556790000|2021-12-15 08:26:30|12449.02|12449.02|12449.02|12449.02|12449.84|12449.84|12449.02|12449.02|0
1639556800000|2021-12-15 08:26:40|12451.04|12451.04|12451.04|12451.04|12451.04|12451.04|12451.04|12451.04|0
1639556810000|2021-12-15 08:26:50|12451.45|12451.45|12451.04|12451.04|12451.45|12451.45|12451.04|12451.04|0
1639556820000|2021-12-15 08:27:00|12451.47|12451.47|12454.66|12454.66|12455.89|12455.89|12451.47|12451.47|0
1639556830000|2021-12-15 08:27:10|12455.07|12455.07|12455.59|12455.59|12456.41|12456.41|12455.07|12455.07|0
1639556840000|2021-12-15 08:27:20|12456.59|12456.59|12456.59|12456.59|12456.59|12456.59|12456.59|12456.59|0
1639556860000|2021-12-15 08:27:40|12456.18|12456.18|12453.48|12453.48|12457.91|12457.91|12453.48|12453.48|0
1639556870000|2021-12-15 08:27:50|12453.64|12453.64|12448.96|12448.96|12453.64|12453.64|12448.96|12448.96|0
1639556880000|2021-12-15 08:28:00|12449.37|12449.37|12446.52|12446.52|12449.37|12449.37|12446.09|12446.09|0
1639556890000|2021-12-15 08:28:10|12446.12|12446.12|12446.29|12446.29|12446.7|12446.7|12445.47|12445.47|0
1639556900000|2021-12-15 08:28:20|12447.11|12447.11|12449.09|12449.09|12449.09|12449.09|12446.26|12446.26|0
1639556910000|2021-12-15 08:28:30|12448.66|12448.66|12449.37|12449.37|12449.37|12449.37|12448.66|12448.66|0
1639556930000|2021-12-15 08:28:50|12448.96|12448.96|12453.47|12453.47|12453.47|12453.47|12448.96|12448.96|0
1639556940000|2021-12-15 08:29:00|12453.06|12453.06|12456.94|12456.94|12459.55|12459.55|12453.06|12453.06|0
1639556950000|2021-12-15 08:29:10|12457.37|12457.37|12457.37|12457.37|12457.37|12457.37|12457.37|12457.37|0
1639556960000|2021-12-15 08:29:20|12457.78|12457.78|12456.75|12456.75|12458.19|12458.19|12456.75|12456.75|0
1639556970000|2021-12-15 08:29:30|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|0
1639556980000|2021-12-15 08:29:40|12456.88|12456.88|12457.22|12457.22|12457.22|12457.22|12456.88|12456.88|0
1639556990000|2021-12-15 08:29:50|12456.81|12456.81|12455.06|12455.06|12456.81|12456.81|12455.06|12455.06|0
1639557000000|2021-12-15 08:30:00|12455.5|12455.5|12456.46|12456.46|12456.46|12456.46|12455.5|12455.5|0
1639557010000|2021-12-15 08:30:10|12456.63|12456.63|12454.62|12454.62|12456.63|12456.63|12454.62|12454.62|0
1639557020000|2021-12-15 08:30:20|12455.05|12455.05|12453.41|12453.41|12455.05|12455.05|12453.41|12453.41|0
1639557030000|2021-12-15 08:30:30|12452.19|12452.19|12451.37|12451.37|12452.19|12452.19|12451.37|12451.37|0
1639557040000|2021-12-15 08:30:40|12451.71|12451.71|12449.97|12449.97|12451.71|12451.71|12448.94|12448.94|0
1639557060000|2021-12-15 08:31:00|12448.74|12448.74|12448.97|12448.97|12450.69|12450.69|12448.56|12448.56|0
1639557070000|2021-12-15 08:31:10|12447.97|12447.97|12449.98|12449.98|12449.98|12449.98|12447.97|12447.97|0
1639557080000|2021-12-15 08:31:20|12449.57|12449.57|12447.94|12447.94|12450.8|12450.8|12447.94|12447.94|0
1639557090000|2021-12-15 08:31:30|12447.12|12447.12|12446.64|12446.64|12447.46|12447.46|12446.64|12446.64|0
1639557100000|2021-12-15 08:31:40|12446.86|12446.86|12446.11|12446.11|12446.86|12446.86|12445.63|12445.63|0
1639557110000|2021-12-15 08:31:50|12445.94|12445.94|12445.94|12445.94|12445.94|12445.94|12445.12|12445.12|0
1639557120000|2021-12-15 08:32:00|12447.17|12447.17|12448.4|12448.4|12448.4|12448.4|12447.17|12447.17|0
1639557130000|2021-12-15 08:32:10|12449.22|12449.22|12448.81|12448.81|12450.04|12450.04|12448.81|12448.81|0
1639557140000|2021-12-15 08:32:20|12447.8|12447.8|12446.8|12446.8|12447.8|12447.8|12446.8|12446.8|0
1639557150000|2021-12-15 08:32:30|12445.57|12445.57|12445.57|12445.57|12445.57|12445.57|12445.57|12445.57|0
1639557160000|2021-12-15 08:32:40|12447.58|12447.58|12449.65|12449.65|12449.65|12449.65|12447.58|12447.58|0
1639557170000|2021-12-15 08:32:50|12450.71|12450.71|12450.81|12450.81|12450.81|12450.81|12450.71|12450.71|0
1639557180000|2021-12-15 08:33:00|12451.32|12451.32|12450.25|12450.25|12451.32|12451.32|12450.04|12450.04|0
1639557190000|2021-12-15 08:33:10|12448.21|12448.21|12447.82|12447.82|12448.21|12448.21|12447.39|12447.39|0
1639557200000|2021-12-15 08:33:20|12448.04|12448.04|12448.1|12448.1|12448.45|12448.45|12448.04|12448.04|0
1639557210000|2021-12-15 08:33:30|12447.69|12447.69|12447.41|12447.41|12448.12|12448.12|12447.3|12447.3|0
1639557220000|2021-12-15 08:33:40|12446.18|12446.18|12445.8|12445.8|12446.18|12446.18|12445.53|12445.53|0
1639557230000|2021-12-15 08:33:50|12443.84|12443.84|12444.5|12444.5|12445.36|12445.36|12443.84|12443.84|0
1639557240000|2021-12-15 08:34:00|12444.14|12444.14|12445.63|12445.63|12445.63|12445.63|12444.14|12444.14|0
1639557250000|2021-12-15 08:34:10|12445.42|12445.42|12443.37|12443.37|12445.42|12445.42|12443.37|12443.37|0
1639557260000|2021-12-15 08:34:20|12442.96|12442.96|12442.7|12442.7|12442.96|12442.96|12442.53|12442.53|0
1639557270000|2021-12-15 08:34:30|12442.79|12442.79|12442.79|12442.79|12442.79|12442.79|12442.79|12442.79|0
1639557290000|2021-12-15 08:34:50|12443.2|12443.2|12444.02|12444.02|12444.43|12444.43|12443.2|12443.2|0
1639557300000|2021-12-15 08:35:00|12443.85|12443.85|12439.93|12439.93|12443.85|12443.85|12439.93|12439.93|0
1639557310000|2021-12-15 08:35:10|12439.97|12439.97|12439.97|12439.97|12439.97|12439.97|12439.97|12439.97|0
1639557330000|2021-12-15 08:35:30|12439.15|12439.15|12438.55|12438.55|12439.15|12439.15|12438.33|12438.33|0
1639557340000|2021-12-15 08:35:40|12437.73|12437.73|12438.26|12438.26|12438.26|12438.26|12437.32|12437.32|0
1639557350000|2021-12-15 08:35:50|12438.62|12438.62|12437.8|12437.8|12438.62|12438.62|12437.39|12437.39|0
1639557360000|2021-12-15 08:36:00|12438.45|12438.45|12433.44|12433.44|12438.45|12438.45|12433.44|12433.44|0
1639557370000|2021-12-15 08:36:10|12433.85|12433.85|12434.67|12434.67|12434.67|12434.67|12433.85|12433.85|0
1639557380000|2021-12-15 08:36:20|12434.26|12434.26|12433.51|12433.51|12434.26|12434.26|12433.51|12433.51|0
1639557390000|2021-12-15 08:36:30|12433.92|12433.92|12433.56|12433.56|12433.92|12433.92|12433.56|12433.56|0
1639557400000|2021-12-15 08:36:40|12433.35|12433.35|12433.35|12433.35|12434.17|12434.17|12433.35|12433.35|0
1639557410000|2021-12-15 08:36:50|12432.12|12432.12|12432.12|12432.12|12432.12|12432.12|12432.12|12432.12|0
1639557420000|2021-12-15 08:37:00|12432.33|12432.33|12433.05|12433.05|12433.2|12433.2|12432.33|12432.33|0
1639557430000|2021-12-15 08:37:10|12434.27|12434.27|12437.19|12437.19|12437.19|12437.19|12434.27|12434.27|0
1639557440000|2021-12-15 08:37:20|12436.76|12436.76|12437|12437|12437|12437|12435.92|12435.92|0
1639557450000|2021-12-15 08:37:30|12436.35|12436.35|12436.35|12436.35|12436.35|12436.35|12436.35|12436.35|0
1639557460000|2021-12-15 08:37:40|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|0
1639557470000|2021-12-15 08:37:50|12436.28|12436.28|12436.07|12436.07|12436.28|12436.28|12436.07|12436.07|0
1639557480000|2021-12-15 08:38:00|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|12436.29|0
1639557490000|2021-12-15 08:38:10|12436.94|12436.94|12437.11|12437.11|12437.33|12437.33|12436.94|12436.94|0
1639557500000|2021-12-15 08:38:20|12437.54|12437.54|12435.56|12435.56|12437.54|12437.54|12435.56|12435.56|0
1639557510000|2021-12-15 08:38:30|12436|12436|12437|12437|12437|12437|12436|12436|0
1639557520000|2021-12-15 08:38:40|12436.57|12436.57|12436.57|12436.57|12436.57|12436.57|12436.57|12436.57|0
1639557530000|2021-12-15 08:38:50|12436.14|12436.14|12435.78|12435.78|12436.14|12436.14|12435.7|12435.7|0
1639557540000|2021-12-15 08:39:00|12434.98|12434.98|12434.98|12434.98|12434.98|12434.98|12434.98|12434.98|0
1639557550000|2021-12-15 08:39:10|12434.76|12434.76|12434.93|12434.93|12434.93|12434.93|12434.55|12434.55|0
1639557560000|2021-12-15 08:39:20|12435.64|12435.64|12435.21|12435.21|12435.64|12435.64|12435.21|12435.21|0
1639557570000|2021-12-15 08:39:30|12433.98|12433.98|12433.16|12433.16|12433.98|12433.98|12432.76|12432.76|0
1639557580000|2021-12-15 08:39:40|12432.76|12432.76|12436.04|12436.04|12436.86|12436.86|12432.76|12432.76|0
1639557590000|2021-12-15 08:39:50|12435.61|12435.61|12435.61|12435.61|12435.61|12435.61|12435.61|12435.61|0
1639557600000|2021-12-15 08:40:00|12435.96|12435.96|12435.88|12435.88|12436.31|12436.31|12435.78|12435.78|0
1639557610000|2021-12-15 08:40:10|12436.23|12436.23|12435.82|12435.82|12436.23|12436.23|12435.82|12435.82|0
1639557620000|2021-12-15 08:40:20|12435.41|12435.41|12434.19|12434.19|12435.41|12435.41|12434.19|12434.19|0
1639557630000|2021-12-15 08:40:30|12432.96|12432.96|12435.64|12435.64|12435.64|12435.64|12432.96|12432.96|0
1639557640000|2021-12-15 08:40:40|12435.21|12435.21|12432.68|12432.68|12435.21|12435.21|12432.27|12432.27|0
1639557650000|2021-12-15 08:40:50|12432.51|12432.51|12432.51|12432.51|12432.68|12432.68|12432.51|12432.51|0
1639557660000|2021-12-15 08:41:00|12431.65|12431.65|12433.69|12433.69|12433.69|12433.69|12431.65|12431.65|0
1639557670000|2021-12-15 08:41:10|12435.7|12435.7|12436.96|12436.96|12437.12|12437.12|12435.7|12435.7|0
1639557690000|2021-12-15 08:41:30|12436.14|12436.14|12436.14|12436.14|12436.14|12436.14|12436.14|12436.14|0
1639557700000|2021-12-15 08:41:40|12436.58|12436.58|12438.95|12438.95|12438.95|12438.95|12436.58|12436.58|0
1639557710000|2021-12-15 08:41:50|12439.16|12439.16|12437.35|12437.35|12439.33|12439.33|12437.35|12437.35|0
1639557720000|2021-12-15 08:42:00|12435.34|12435.34|12432.97|12432.97|12435.34|12435.34|12432.97|12432.97|0
1639557730000|2021-12-15 08:42:10|12432.75|12432.75|12433.46|12433.46|12433.46|12433.46|12432.75|12432.75|0
1639557740000|2021-12-15 08:42:20|12434.47|12434.47|12434.06|12434.06|12434.47|12434.47|12434.06|12434.06|0
1639557750000|2021-12-15 08:42:30|12435.14|12435.14|12435.14|12435.14|12435.14|12435.14|12435.14|12435.14|0
1639557760000|2021-12-15 08:42:40|12434.71|12434.71|12434.58|12434.58|12434.93|12434.93|12433.7|12433.7|0
1639557770000|2021-12-15 08:42:50|12434.17|12434.17|12438.79|12438.79|12438.79|12438.79|12434.17|12434.17|0
1639557780000|2021-12-15 08:43:00|12439.01|12439.01|12440.64|12440.64|12440.64|12440.64|12439.01|12439.01|0
1639557790000|2021-12-15 08:43:10|12440.8|12440.8|12439.77|12439.77|12440.8|12440.8|12439.77|12439.77|0
1639557800000|2021-12-15 08:43:20|12441|12441|12441|12441|12441|12441|12441|12441|0
1639557810000|2021-12-15 08:43:30|12440.56|12440.56|12440.89|12440.89|12440.89|12440.89|12440.56|12440.56|0
1639557820000|2021-12-15 08:43:40|12441.06|12441.06|12441.49|12441.49|12441.49|12441.49|12441.06|12441.06|0
1639557830000|2021-12-15 08:43:50|12442.72|12442.72|12441.84|12441.84|12445.09|12445.09|12441.84|12441.84|0
1639557840000|2021-12-15 08:44:00|12441.95|12441.95|12443.67|12443.67|12443.67|12443.67|12441.86|12441.86|0
1639557850000|2021-12-15 08:44:10|12443.84|12443.84|12443.88|12443.88|12443.88|12443.88|12443.67|12443.67|0
1639557860000|2021-12-15 08:44:20|12443.47|12443.47|12443.47|12443.47|12443.47|12443.47|12443.47|12443.47|0
1639557870000|2021-12-15 08:44:30|12443.88|12443.88|12443.88|12443.88|12443.88|12443.88|12443.88|12443.88|0
1639557890000|2021-12-15 08:44:50|12443.23|12443.23|12439.99|12439.99|12443.23|12443.23|12439.99|12439.99|0
1639557900000|2021-12-15 08:45:00|12438.98|12438.98|12438.33|12438.33|12439.42|12439.42|12438.33|12438.33|0
1639557910000|2021-12-15 08:45:10|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|12438.11|0
1639557920000|2021-12-15 08:45:20|12437.71|12437.71|12436.78|12436.78|12437.71|12437.71|12436.78|12436.78|0
1639557930000|2021-12-15 08:45:30|12436.56|12436.56|12436.97|12436.97|12436.97|12436.97|12436.56|12436.56|0
1639557940000|2021-12-15 08:45:40|12437.38|12437.38|12439.32|12439.32|12439.73|12439.73|12436.97|12436.97|0
1639557950000|2021-12-15 08:45:50|12438.91|12438.91|12439.26|12439.26|12439.26|12439.26|12438.91|12438.91|0
1639557960000|2021-12-15 08:46:00|12438.85|12438.85|12438.51|12438.51|12438.85|12438.85|12438.51|12438.51|0
1639557970000|2021-12-15 08:46:10|12438.92|12438.92|12438.92|12438.92|12438.92|12438.92|12438.92|12438.92|0
1639557980000|2021-12-15 08:46:20|12439.14|12439.14|12439.14|12439.14|12439.14|12439.14|12439.14|12439.14|0
1639557990000|2021-12-15 08:46:30|12438.92|12438.92|12438.57|12438.57|12438.92|12438.92|12438.57|12438.57|0
1639558000000|2021-12-15 08:46:40|12438.21|12438.21|12438.21|12438.21|12438.21|12438.21|12438.21|12438.21|0
1639558020000|2021-12-15 08:47:00|12437.87|12437.87|12439.53|12439.53|12439.53|12439.53|12437.87|12437.87|0
1639558030000|2021-12-15 08:47:10|12439.75|12439.75|12439.75|12439.75|12439.75|12439.75|12439.75|12439.75|0
1639558040000|2021-12-15 08:47:20|12439.34|12439.34|12438.93|12438.93|12439.34|12439.34|12438.93|12438.93|0
1639558050000|2021-12-15 08:47:30|12439.27|12439.27|12439.06|12439.06|12439.27|12439.27|12439.06|12439.06|0
1639558060000|2021-12-15 08:47:40|12438.24|12438.24|12436.03|12436.03|12438.24|12438.24|12436.03|12436.03|0
1639558070000|2021-12-15 08:47:50|12435.22|12435.22|12435.22|12435.22|12435.22|12435.22|12435.22|12435.22|0
1639558080000|2021-12-15 08:48:00|12431.97|12431.97|12429.87|12429.87|12431.97|12431.97|12429.87|12429.87|0
1639558090000|2021-12-15 08:48:10|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|12429.46|0
1639558110000|2021-12-15 08:48:30|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|12428.75|0
1639558130000|2021-12-15 08:48:50|12428.53|12428.53|12427.02|12427.02|12428.53|12428.53|12426.9|12426.9|0
1639558140000|2021-12-15 08:49:00|12425.8|12425.8|12426.2|12426.2|12426.2|12426.2|12425.8|12425.8|0
1639558150000|2021-12-15 08:49:10|12424.98|12424.98|12424.98|12424.98|12424.98|12424.98|12424.98|12424.98|0
1639558170000|2021-12-15 08:49:30|12425.39|12425.39|12424.98|12424.98|12425.39|12425.39|12424.98|12424.98|0
1639558180000|2021-12-15 08:49:40|12424.74|12424.74|12425.28|12425.28|12425.28|12425.28|12424.74|12424.74|0
1639558190000|2021-12-15 08:49:50|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|0
1639558200000|2021-12-15 08:50:00|12425.93|12425.93|12424.65|12424.65|12425.93|12425.93|12424.43|12424.43|0
1639558210000|2021-12-15 08:50:10|12423.79|12423.79|12423.79|12423.79|12423.79|12423.79|12423.79|12423.79|0
1639558220000|2021-12-15 08:50:20|12425.8|12425.8|12427.03|12427.03|12427.03|12427.03|12425.8|12425.8|0
1639558230000|2021-12-15 08:50:30|12427.3|12427.3|12428.36|12428.36|12428.36|12428.36|12427.3|12427.3|0
1639558250000|2021-12-15 08:50:50|12426.35|12426.35|12424.52|12424.52|12426.35|12426.35|12424.3|12424.3|0
1639558260000|2021-12-15 08:51:00|12424.11|12424.11|12424.32|12424.32|12424.32|12424.32|12424.11|12424.11|0
1639558270000|2021-12-15 08:51:10|12424.54|12424.54|12424.54|12424.54|12424.54|12424.54|12424.54|12424.54|0
1639558280000|2021-12-15 08:51:20|12424.95|12424.95|12424.54|12424.54|12424.95|12424.95|12424.54|12424.54|0
1639558290000|2021-12-15 08:51:30|12424.78|12424.78|12424.5|12424.5|12424.8|12424.8|12424.09|12424.09|0
1639558300000|2021-12-15 08:51:40|12424.28|12424.28|12424.28|12424.28|12424.28|12424.28|12424.28|12424.28|0
1639558310000|2021-12-15 08:51:50|12424.04|12424.04|12424.04|12424.04|12424.04|12424.04|12424.04|12424.04|0
1639558320000|2021-12-15 08:52:00|12423.8|12423.8|12425.44|12425.44|12425.44|12425.44|12422.98|12422.98|0
1639558330000|2021-12-15 08:52:10|12424.62|12424.62|12424.62|12424.62|12424.62|12424.62|12424.62|12424.62|0
1639558340000|2021-12-15 08:52:20|12424.21|12424.21|12429.5|12429.5|12429.5|12429.5|12424.21|12424.21|0
1639558350000|2021-12-15 08:52:30|12430.73|12430.73|12429|12429|12430.73|12430.73|12429|12429|0
1639558360000|2021-12-15 08:52:40|12428.83|12428.83|12428.01|12428.01|12428.83|12428.83|12428.01|12428.01|0
1639558370000|2021-12-15 08:52:50|12428.23|12428.23|12428.23|12428.23|12428.23|12428.23|12428.23|12428.23|0
1639558380000|2021-12-15 08:53:00|12428.64|12428.64|12430.08|12430.08|12430.08|12430.08|12428.64|12428.64|0
1639558390000|2021-12-15 08:53:10|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|0
1639558400000|2021-12-15 08:53:20|12429.46|12429.46|12431.34|12431.34|12431.34|12431.34|12429.32|12429.32|0
1639558410000|2021-12-15 08:53:30|12431.77|12431.77|12431.77|12431.77|12431.77|12431.77|12431.77|12431.77|0
1639558420000|2021-12-15 08:53:40|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|12431.99|0
1639558430000|2021-12-15 08:53:50|12432.34|12432.34|12432.34|12432.34|12432.34|12432.34|12432.34|12432.34|0
1639558440000|2021-12-15 08:54:00|12431.34|12431.34|12428.33|12428.33|12431.34|12431.34|12427.46|12427.46|0
1639558450000|2021-12-15 08:54:10|12429.56|12429.56|12428.49|12428.49|12429.56|12429.56|12427.68|12427.68|0
1639558460000|2021-12-15 08:54:20|12428.85|12428.85|12432.07|12432.07|12432.07|12432.07|12428.44|12428.44|0
1639558470000|2021-12-15 08:54:30|12433.07|12433.07|12439.95|12439.95|12439.95|12439.95|12433.07|12433.07|0
1639558480000|2021-12-15 08:54:40|12439.54|12439.54|12442.53|12442.53|12443.32|12443.32|12439.54|12439.54|0
1639558490000|2021-12-15 08:54:50|12442.75|12442.75|12440.63|12440.63|12442.96|12442.96|12440.63|12440.63|0
1639558500000|2021-12-15 08:55:00|12441.63|12441.63|12443.42|12443.42|12443.42|12443.42|12440.55|12440.55|0
1639558510000|2021-12-15 08:55:10|12443.25|12443.25|12443.25|12443.25|12443.25|12443.25|12443.25|12443.25|0
1639558520000|2021-12-15 08:55:20|12444.48|12444.48|12444.65|12444.65|12445.61|12445.61|12444.38|12444.38|0
1639558530000|2021-12-15 08:55:30|12445.47|12445.47|12445.47|12445.47|12445.47|12445.47|12445.06|12445.06|0
1639558540000|2021-12-15 08:55:40|12445.87|12445.87|12445.93|12445.93|12445.93|12445.93|12445.87|12445.87|0
1639558550000|2021-12-15 08:55:50|12445.06|12445.06|12444.65|12444.65|12445.06|12445.06|12444.65|12444.65|0
1639558560000|2021-12-15 08:56:00|12444.24|12444.24|12444.24|12444.24|12444.24|12444.24|12444.24|12444.24|0
1639558570000|2021-12-15 08:56:10|12444.6|12444.6|12444.82|12444.82|12444.82|12444.82|12444.6|12444.6|0
1639558580000|2021-12-15 08:56:20|12444.6|12444.6|12443.78|12443.78|12444.6|12444.6|12443.78|12443.78|0
1639558590000|2021-12-15 08:56:30|12443.91|12443.91|12444.68|12444.68|12444.68|12444.68|12443.91|12443.91|0
1639558600000|2021-12-15 08:56:40|12444.24|12444.24|12442.25|12442.25|12444.24|12444.24|12442.25|12442.25|0
1639558620000|2021-12-15 08:57:00|12441.02|12441.02|12441.97|12441.97|12442.32|12442.32|12441.02|12441.02|0
1639558630000|2021-12-15 08:57:10|12442.18|12442.18|12443.03|12443.03|12443.03|12443.03|12442.18|12442.18|0
1639558640000|2021-12-15 08:57:20|12443.24|12443.24|12442.31|12442.31|12443.68|12443.68|12442.14|12442.14|0
1639558650000|2021-12-15 08:57:30|12442.14|12442.14|12443.5|12443.5|12443.5|12443.5|12442.14|12442.14|0
1639558670000|2021-12-15 08:57:50|12442.63|12442.63|12441.4|12441.4|12442.63|12442.63|12441.4|12441.4|0
1639558680000|2021-12-15 08:58:00|12441.62|12441.62|12441.43|12441.43|12441.84|12441.84|12441.43|12441.43|0
1639558690000|2021-12-15 08:58:10|12441.02|12441.02|12439.79|12439.79|12441.02|12441.02|12439.79|12439.79|0
1639558700000|2021-12-15 08:58:20|12439.66|12439.66|12439.66|12439.66|12439.66|12439.66|12439.66|12439.66|0
1639558710000|2021-12-15 08:58:30|12439.25|12439.25|12440.07|12440.07|12440.48|12440.48|12439.25|12439.25|0
1639558720000|2021-12-15 08:58:40|12440.5|12440.5|12440.94|12440.94|12440.94|12440.94|12440.5|12440.5|0
1639558730000|2021-12-15 08:58:50|12440.72|12440.72|12439.68|12439.68|12440.72|12440.72|12438.86|12438.86|0
1639558740000|2021-12-15 08:59:00|12439.92|12439.92|12439.13|12439.13|12440.19|12440.19|12439.13|12439.13|0
1639558760000|2021-12-15 08:59:20|12439.3|12439.3|12439.3|12439.3|12439.3|12439.3|12439.3|12439.3|0
1639558770000|2021-12-15 08:59:30|12439.22|12439.22|12439.53|12439.53|12439.53|12439.53|12439.14|12439.14|0
1639558780000|2021-12-15 08:59:40|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|12439.18|0
1639558790000|2021-12-15 08:59:50|12439.83|12439.83|12444.61|12444.61|12444.61|12444.61|12439.83|12439.83|0
1639558800000|2021-12-15 09:00:00|12444.78|12444.78|12443.34|12443.34|12446.59|12446.59|12443.34|12443.34|0
1639558810000|2021-12-15 09:00:10|12443.75|12443.75|12437.05|12437.05|12443.75|12443.75|12436.64|12436.64|0
1639558820000|2021-12-15 09:00:20|12435.82|12435.82|12436.82|12436.82|12436.82|12436.82|12435.82|12435.82|0
1639558830000|2021-12-15 09:00:30|12437.23|12437.23|12435.85|12435.85|12437.23|12437.23|12435.85|12435.85|0
1639558840000|2021-12-15 09:00:40|12435.03|12435.03|12434.62|12434.62|12435.03|12435.03|12434.62|12434.62|0
1639558850000|2021-12-15 09:00:50|12435.85|12435.85|12435.2|12435.2|12435.85|12435.85|12435.2|12435.2|0
1639558860000|2021-12-15 09:01:00|12435.37|12435.37|12435.61|12435.61|12435.61|12435.61|12435.2|12435.2|0
1639558870000|2021-12-15 09:01:10|12435.56|12435.56|12438.02|12438.02|12438.43|12438.43|12435.52|12435.52|0
1639558880000|2021-12-15 09:01:20|12438.39|12438.39|12438.39|12438.39|12438.39|12438.39|12438.39|12438.39|0
1639558890000|2021-12-15 09:01:30|12438.79|12438.79|12438.04|12438.04|12439.11|12439.11|12438.04|12438.04|0
1639558900000|2021-12-15 09:01:40|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|12437.63|0
1639558920000|2021-12-15 09:02:00|12437.8|12437.8|12437.8|12437.8|12437.8|12437.8|12437.8|12437.8|0
1639558930000|2021-12-15 09:02:10|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|12437.39|0
1639558950000|2021-12-15 09:02:30|12437.28|12437.28|12436.76|12436.76|12437.28|12437.28|12436.76|12436.76|0
1639558960000|2021-12-15 09:02:40|12436.78|12436.78|12439.05|12439.05|12439.05|12439.05|12436.78|12436.78|0
1639558970000|2021-12-15 09:02:50|12437.83|12437.83|12437|12437|12437.83|12437.83|12436.59|12436.59|0
1639558990000|2021-12-15 09:03:10|12436.83|12436.83|12435.82|12435.82|12437.05|12437.05|12435.82|12435.82|0
1639559010000|2021-12-15 09:03:30|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|12435.3|0
1639559030000|2021-12-15 09:03:50|12435.41|12435.41|12435.01|12435.01|12435.52|12435.52|12435.01|12435.01|0
1639559040000|2021-12-15 09:04:00|12435.18|12435.18|12433.82|12433.82|12435.18|12435.18|12433.82|12433.82|0
1639559050000|2021-12-15 09:04:10|12434.64|12434.64|12434.23|12434.23|12435.05|12435.05|12434.23|12434.23|0
1639559060000|2021-12-15 09:04:20|12433.96|12433.96|12433.96|12433.96|12433.96|12433.96|12433.96|12433.96|0
1639559080000|2021-12-15 09:04:40|12435.19|12435.19|12435.19|12435.19|12435.19|12435.19|12435.19|12435.19|0
1639559090000|2021-12-15 09:04:50|12435.06|12435.06|12438.34|12438.34|12438.34|12438.34|12435.06|12435.06|0
1639559100000|2021-12-15 09:05:00|12438.75|12438.75|12439.87|12439.87|12439.87|12439.87|12438.64|12438.64|0
1639559140000|2021-12-15 09:05:40|12439.46|12439.46|12439.46|12439.46|12439.46|12439.46|12439.46|12439.46|0
1639559160000|2021-12-15 09:06:00|12438.75|12438.75|12437.69|12437.69|12438.75|12438.75|12437.69|12437.69|0
1639559170000|2021-12-15 09:06:10|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|0
1639559190000|2021-12-15 09:06:30|12436.56|12436.56|12436.56|12436.56|12436.97|12436.97|12436.56|12436.56|0
1639559200000|2021-12-15 09:06:40|12436.92|12436.92|12436.92|12436.92|12436.92|12436.92|12436.92|12436.92|0
1639559210000|2021-12-15 09:06:50|12436.56|12436.56|12436.92|12436.92|12436.92|12436.92|12436.56|12436.56|0
1639559240000|2021-12-15 09:07:20|12436.51|12436.51|12435.09|12435.09|12436.51|12436.51|12435.09|12435.09|0
1639559250000|2021-12-15 09:07:30|12434.68|12434.68|12433.45|12433.45|12434.68|12434.68|12433.45|12433.45|0
1639559260000|2021-12-15 09:07:40|12433.04|12433.04|12432.63|12432.63|12433.04|12433.04|12432.63|12432.63|0
1639559270000|2021-12-15 09:07:50|12433.04|12433.04|12431.81|12431.81|12433.04|12433.04|12431.81|12431.81|0
1639559290000|2021-12-15 09:08:10|12431.55|12431.55|12431.37|12431.37|12431.55|12431.55|12431.37|12431.37|0
1639559300000|2021-12-15 09:08:20|12430.31|12430.31|12429.63|12429.63|12430.31|12430.31|12428.81|12428.81|0
1639559310000|2021-12-15 09:08:30|12428.91|12428.91|12429.15|12429.15|12429.15|12429.15|12428.74|12428.74|0
1639559320000|2021-12-15 09:08:40|12428.74|12428.74|12428.9|12428.9|12428.9|12428.9|12428.38|12428.38|0
1639559330000|2021-12-15 09:08:50|12428.51|12428.51|12428.51|12428.51|12428.51|12428.51|12428.51|12428.51|0
1639559340000|2021-12-15 09:09:00|12428.1|12428.1|12428.1|12428.1|12428.1|12428.1|12428.1|12428.1|0
1639559350000|2021-12-15 09:09:10|12426.87|12426.87|12423.66|12423.66|12427.69|12427.69|12423.66|12423.66|0
1639559360000|2021-12-15 09:09:20|12422.43|12422.43|12422.43|12422.43|12422.43|12422.43|12422.43|12422.43|0
1639559370000|2021-12-15 09:09:30|12421.57|12421.57|12421.57|12421.57|12421.57|12421.57|12421.57|12421.57|0
1639559380000|2021-12-15 09:09:40|12422.38|12422.38|12422.38|12422.38|12422.38|12422.38|12422.38|12422.38|0
1639559410000|2021-12-15 09:10:10|12422.33|12422.33|12421.32|12421.32|12422.33|12422.33|12421.32|12421.32|0
1639559430000|2021-12-15 09:10:30|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|12420.8|0
1639559440000|2021-12-15 09:10:40|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|0
1639559450000|2021-12-15 09:10:50|12420.18|12420.18|12420.18|12420.18|12420.18|12420.18|12420.18|12420.18|0
1639559460000|2021-12-15 09:11:00|12419.77|12419.77|12416.7|12416.7|12419.77|12419.77|12416.7|12416.7|0
1639559470000|2021-12-15 09:11:10|12416.59|12416.59|12416.59|12416.59|12417|12417|12416.59|12416.59|0
1639559490000|2021-12-15 09:11:30|12417.41|12417.41|12417.41|12417.41|12417.41|12417.41|12417.41|12417.41|0
1639559500000|2021-12-15 09:11:40|12417.63|12417.63|12417.84|12417.84|12417.84|12417.84|12417.63|12417.63|0
1639559510000|2021-12-15 09:11:50|12417.63|12417.63|12418.28|12418.28|12418.28|12418.28|12417.63|12417.63|0
1639559520000|2021-12-15 09:12:00|12418.75|12418.75|12418.92|12418.92|12418.92|12418.92|12418.75|12418.75|0
1639559530000|2021-12-15 09:12:10|12419.14|12419.14|12418.97|12418.97|12419.14|12419.14|12418.97|12418.97|0
1639559540000|2021-12-15 09:12:20|12420.98|12420.98|12420.33|12420.33|12421.15|12421.15|12420.33|12420.33|0
1639559550000|2021-12-15 09:12:30|12420.55|12420.55|12419.92|12419.92|12420.55|12420.55|12419.92|12419.92|0
1639559560000|2021-12-15 09:12:40|12419.52|12419.52|12420.14|12420.14|12420.14|12420.14|12419.14|12419.14|0
1639559580000|2021-12-15 09:13:00|12420.55|12420.55|12420.74|12420.74|12420.96|12420.96|12420.55|12420.55|0
1639559610000|2021-12-15 09:13:30|12419.51|12419.51|12419.51|12419.51|12419.92|12419.92|12419.51|12419.51|0
1639559620000|2021-12-15 09:13:40|12419.73|12419.73|12420.16|12420.16|12420.16|12420.16|12419.73|12419.73|0
1639559630000|2021-12-15 09:13:50|12420.32|12420.32|12419.01|12419.01|12420.32|12420.32|12418.61|12418.61|0
1639559640000|2021-12-15 09:14:00|12419.74|12419.74|12419.71|12419.71|12420.12|12420.12|12419.71|12419.71|0
1639559650000|2021-12-15 09:14:10|12419.3|12419.3|12420.24|12420.24|12420.24|12420.24|12419.3|12419.3|0
1639559680000|2021-12-15 09:14:40|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|12419.01|0
1639559690000|2021-12-15 09:14:50|12418.84|12418.84|12418.84|12418.84|12418.84|12418.84|12418.84|12418.84|0
1639559700000|2021-12-15 09:15:00|12418.43|12418.43|12418.73|12418.73|12418.73|12418.73|12418.02|12418.02|0
1639559710000|2021-12-15 09:15:10|12419.14|12419.14|12420.38|12420.38|12420.38|12420.38|12419.14|12419.14|0
1639559720000|2021-12-15 09:15:20|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|0
1639559730000|2021-12-15 09:15:30|12420.38|12420.38|12420.3|12420.3|12420.38|12420.38|12420.3|12420.3|0
1639559740000|2021-12-15 09:15:40|12421.71|12421.71|12420.71|12420.71|12421.71|12421.71|12420.71|12420.71|0
1639559750000|2021-12-15 09:15:50|12419.48|12419.48|12419.48|12419.48|12419.48|12419.48|12419.48|12419.48|0
1639559760000|2021-12-15 09:16:00|12419.24|12419.24|12419.04|12419.04|12419.45|12419.45|12419.04|12419.04|0
1639559770000|2021-12-15 09:16:10|12418.83|12418.83|12418.42|12418.42|12418.83|12418.83|12418.42|12418.42|0
1639559780000|2021-12-15 09:16:20|12419.13|12419.13|12419.48|12419.48|12419.48|12419.48|12419.13|12419.13|0
1639559790000|2021-12-15 09:16:30|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|12419.75|0
1639559800000|2021-12-15 09:16:40|12419.48|12419.48|12419.65|12419.65|12419.65|12419.65|12419.48|12419.48|0
1639559810000|2021-12-15 09:16:50|12420.88|12420.88|12421.89|12421.89|12421.89|12421.89|12420.88|12420.88|0
1639559820000|2021-12-15 09:17:00|12422.11|12422.11|12423.34|12423.34|12423.34|12423.34|12422.11|12422.11|0
1639559830000|2021-12-15 09:17:10|12423.75|12423.75|12423.75|12423.75|12423.75|12423.75|12423.75|12423.75|0
1639559840000|2021-12-15 09:17:20|12424.16|12424.16|12427.87|12427.87|12428.69|12428.69|12423.29|12423.29|0
1639559850000|2021-12-15 09:17:30|12427.46|12427.46|12427.05|12427.05|12427.46|12427.46|12427.05|12427.05|0
1639559860000|2021-12-15 09:17:40|12427.01|12427.01|12428.17|12428.17|12428.17|12428.17|12426.81|12426.81|0
1639559870000|2021-12-15 09:17:50|12427.76|12427.76|12427.35|12427.35|12427.76|12427.76|12427.35|12427.35|0
1639559890000|2021-12-15 09:18:10|12427.29|12427.29|12427.29|12427.29|12427.29|12427.29|12427.29|12427.29|0
1639559900000|2021-12-15 09:18:20|12428.52|12428.52|12427.71|12427.71|12428.52|12428.52|12427.71|12427.71|0
1639559910000|2021-12-15 09:18:30|12427.84|12427.84|12429.31|12429.31|12429.31|12429.31|12427.74|12427.74|0
1639559920000|2021-12-15 09:18:40|12428.08|12428.08|12428.08|12428.08|12428.08|12428.08|12427.65|12427.65|0
1639559930000|2021-12-15 09:18:50|12427.38|12427.38|12425.87|12425.87|12427.38|12427.38|12425.16|12425.16|0
1639559940000|2021-12-15 09:19:00|12425.56|12425.56|12425.1|12425.1|12425.56|12425.56|12425.1|12425.1|0
1639559950000|2021-12-15 09:19:10|12424.94|12424.94|12426.23|12426.23|12426.64|12426.64|12424.94|12424.94|0
1639559960000|2021-12-15 09:19:20|12425|12425|12425|12425|12425|12425|12425|12425|0
1639559980000|2021-12-15 09:19:40|12424.86|12424.86|12424.77|12424.77|12424.86|12424.86|12424.77|12424.77|0
1639559990000|2021-12-15 09:19:50|12424.83|12424.83|12425.34|12425.34|12425.34|12425.34|12424.83|12424.83|0
1639560000000|2021-12-15 09:20:00|12425.17|12425.17|12426.57|12426.57|12426.57|12426.57|12425.17|12425.17|0
1639560010000|2021-12-15 09:20:10|12426.51|12426.51|12426.82|12426.82|12426.82|12426.82|12426.47|12426.47|0
1639560020000|2021-12-15 09:20:20|12426.3|12426.3|12426.71|12426.71|12426.71|12426.71|12426.3|12426.3|0
1639560030000|2021-12-15 09:20:30|12426.49|12426.49|12426.49|12426.49|12426.49|12426.49|12426.49|12426.49|0
1639560040000|2021-12-15 09:20:40|12426.08|12426.08|12423.85|12423.85|12426.08|12426.08|12423.85|12423.85|0
1639560050000|2021-12-15 09:20:50|12424.26|12424.26|12424.26|12424.26|12424.26|12424.26|12424.26|12424.26|0
1639560070000|2021-12-15 09:21:10|12422.74|12422.74|12422.74|12422.74|12422.74|12422.74|12422.74|12422.74|0
1639560080000|2021-12-15 09:21:20|12422.3|12422.3|12424.42|12424.42|12424.83|12424.83|12422.3|12422.3|0
1639560100000|2021-12-15 09:21:40|12424.59|12424.59|12424.32|12424.32|12424.59|12424.59|12424.32|12424.32|0
1639560110000|2021-12-15 09:21:50|12425.19|12425.19|12424.78|12424.78|12425.19|12425.19|12424.78|12424.78|0
1639560120000|2021-12-15 09:22:00|12426.01|12426.01|12423.55|12423.55|12426.01|12426.01|12423.55|12423.55|0
1639560140000|2021-12-15 09:22:20|12423.29|12423.29|12423.55|12423.55|12423.55|12423.55|12423.29|12423.29|0
1639560150000|2021-12-15 09:22:30|12426.02|12426.02|12425.61|12425.61|12426.02|12426.02|12425.61|12425.61|0
1639560160000|2021-12-15 09:22:40|12425.96|12425.96|12425.96|12425.96|12425.96|12425.96|12425.96|12425.96|0
1639560170000|2021-12-15 09:22:50|12426.05|12426.05|12425.64|12425.64|12426.05|12426.05|12425.64|12425.64|0
1639560180000|2021-12-15 09:23:00|12425.86|12425.86|12425.58|12425.58|12425.86|12425.86|12425.58|12425.58|0
1639560190000|2021-12-15 09:23:10|12424.35|12424.35|12424.35|12424.35|12424.35|12424.35|12424.35|12424.35|0
1639560200000|2021-12-15 09:23:20|12423.94|12423.94|12424.15|12424.15|12424.15|12424.15|12423.94|12423.94|0
1639560210000|2021-12-15 09:23:30|12424.32|12424.32|12424.32|12424.32|12424.32|12424.32|12424.32|12424.32|0
1639560220000|2021-12-15 09:23:40|12425.56|12425.56|12425.56|12425.56|12425.56|12425.56|12425.15|12425.15|0
1639560230000|2021-12-15 09:23:50|12425.15|12425.15|12425.15|12425.15|12425.15|12425.15|12425.15|12425.15|0
1639560240000|2021-12-15 09:24:00|12424.67|12424.67|12426.22|12426.22|12426.22|12426.22|12424.67|12424.67|0
1639560250000|2021-12-15 09:24:10|12426.01|12426.01|12425.81|12425.81|12426.22|12426.22|12425.81|12425.81|0
1639560270000|2021-12-15 09:24:30|12425.4|12425.4|12425.31|12425.31|12425.71|12425.71|12425.31|12425.31|0
1639560280000|2021-12-15 09:24:40|12424.3|12424.3|12423.48|12423.48|12424.3|12424.3|12423.48|12423.48|0
1639560290000|2021-12-15 09:24:50|12423.89|12423.89|12423.7|12423.7|12423.89|12423.89|12423.48|12423.48|0
1639560300000|2021-12-15 09:25:00|12424.28|12424.28|12423.78|12423.78|12425.1|12425.1|12423.16|12423.16|0
1639560310000|2021-12-15 09:25:10|12423.38|12423.38|12423.16|12423.16|12423.38|12423.38|12423.16|12423.16|0
1639560330000|2021-12-15 09:25:30|12423.57|12423.57|12422.52|12422.52|12424|12424|12422.17|12422.17|0
1639560340000|2021-12-15 09:25:40|12422.95|12422.95|12423.36|12423.36|12423.36|12423.36|12422.95|12422.95|0
1639560350000|2021-12-15 09:25:50|12423.77|12423.77|12422.54|12422.54|12423.77|12423.77|12422.54|12422.54|0
1639560360000|2021-12-15 09:26:00|12422.76|12422.76|12424.57|12424.57|12425|12425|12422.76|12422.76|0
1639560370000|2021-12-15 09:26:10|12423.75|12423.75|12423.62|12423.62|12423.75|12423.75|12423.62|12423.62|0
1639560380000|2021-12-15 09:26:20|12423.53|12423.53|12422.7|12422.7|12423.53|12423.53|12422.7|12422.7|0
1639560390000|2021-12-15 09:26:30|12422.87|12422.87|12421.87|12421.87|12422.87|12422.87|12421.87|12421.87|0
1639560400000|2021-12-15 09:26:40|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|0
1639560410000|2021-12-15 09:26:50|12421.87|12421.87|12421.87|12421.87|12421.87|12421.87|12421.87|12421.87|0
1639560430000|2021-12-15 09:27:10|12422.04|12422.04|12422.04|12422.04|12422.04|12422.04|12422.04|12422.04|0
1639560440000|2021-12-15 09:27:20|12422.09|12422.09|12422.17|12422.17|12422.17|12422.17|12422.09|12422.09|0
1639560450000|2021-12-15 09:27:30|12423.4|12423.4|12423.49|12423.49|12423.49|12423.49|12423.4|12423.4|0
1639560460000|2021-12-15 09:27:40|12422.48|12422.48|12422.26|12422.26|12423.49|12423.49|12422.26|12422.26|0
1639560470000|2021-12-15 09:27:50|12421.25|12421.25|12421.69|12421.69|12421.69|12421.69|12420.43|12420.43|0
1639560480000|2021-12-15 09:28:00|12423.7|12423.7|12424.11|12424.11|12424.11|12424.11|12423.7|12423.7|0
1639560490000|2021-12-15 09:28:10|12425.34|12425.34|12424.11|12424.11|12425.34|12425.34|12424.11|12424.11|0
1639560510000|2021-12-15 09:28:30|12423.39|12423.39|12422.98|12422.98|12423.39|12423.39|12422.98|12422.98|0
1639560520000|2021-12-15 09:28:40|12422.81|12422.81|12422.47|12422.47|12422.81|12422.81|12422.47|12422.47|0
1639560540000|2021-12-15 09:29:00|12423.7|12423.7|12423.92|12423.92|12423.92|12423.92|12423.7|12423.7|0
1639560550000|2021-12-15 09:29:10|12423.21|12423.21|12423.21|12423.21|12423.21|12423.21|12422.8|12422.8|0
1639560560000|2021-12-15 09:29:20|12424.44|12424.44|12425.67|12425.67|12425.67|12425.67|12424.44|12424.44|0
1639560570000|2021-12-15 09:29:30|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|0
1639560580000|2021-12-15 09:29:40|12425.67|12425.67|12424.85|12424.85|12425.67|12425.67|12424.85|12424.85|0
1639560600000|2021-12-15 09:30:00|12424.63|12424.63|12424.63|12424.63|12424.63|12424.63|12424.63|12424.63|0
1639560630000|2021-12-15 09:30:30|12423.92|12423.92|12423.92|12423.92|12423.92|12423.92|12423.92|12423.92|0
1639560640000|2021-12-15 09:30:40|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|12423.71|0
1639560660000|2021-12-15 09:31:00|12423.92|12423.92|12422.17|12422.17|12423.92|12423.92|12422.17|12422.17|0
1639560670000|2021-12-15 09:31:10|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|12421.76|0
1639560680000|2021-12-15 09:31:20|12421.35|12421.35|12418.9|12418.9|12421.35|12421.35|12418.9|12418.9|0
1639560690000|2021-12-15 09:31:30|12418.08|12418.08|12417.67|12417.67|12418.08|12418.08|12417.67|12417.67|0
1639560700000|2021-12-15 09:31:40|12417.62|12417.62|12417.83|12417.83|12417.83|12417.83|12417.62|12417.62|0
1639560710000|2021-12-15 09:31:50|12417.78|12417.78|12417.84|12417.84|12417.84|12417.84|12417.02|12417.02|0
1639560720000|2021-12-15 09:32:00|12417.15|12417.15|12416.25|12416.25|12417.15|12417.15|12416.25|12416.25|0
1639560730000|2021-12-15 09:32:10|12416.66|12416.66|12417.89|12417.89|12417.89|12417.89|12416.66|12416.66|0
1639560740000|2021-12-15 09:32:20|12418.3|12418.3|12419.53|12419.53|12419.53|12419.53|12418.3|12418.3|0
1639560750000|2021-12-15 09:32:30|12419.17|12419.17|12418.46|12418.46|12419.17|12419.17|12418.46|12418.46|0
1639560760000|2021-12-15 09:32:40|12420.92|12420.92|12420.1|12420.1|12420.92|12420.92|12420.1|12420.1|0
1639560780000|2021-12-15 09:33:00|12419.7|12419.7|12420.69|12420.69|12420.93|12420.93|12419.7|12419.7|0
1639560790000|2021-12-15 09:33:10|12420.82|12420.82|12420.17|12420.17|12420.98|12420.98|12420.17|12420.17|0
1639560800000|2021-12-15 09:33:20|12420.52|12420.52|12420.9|12420.9|12420.9|12420.9|12420.47|12420.47|0
1639560830000|2021-12-15 09:33:50|12420.49|12420.49|12422.16|12422.16|12422.16|12422.16|12420.49|12420.49|0
1639560840000|2021-12-15 09:34:00|12422.01|12422.01|12421.51|12421.51|12422.01|12422.01|12421.51|12421.51|0
1639560860000|2021-12-15 09:34:20|12421.73|12421.73|12419.98|12419.98|12421.73|12421.73|12419.98|12419.98|0
1639560870000|2021-12-15 09:34:30|12419.85|12419.85|12419.98|12419.98|12419.98|12419.98|12419.85|12419.85|0
1639560880000|2021-12-15 09:34:40|12419.57|12419.57|12419.57|12419.57|12419.57|12419.57|12419.57|12419.57|0
1639560890000|2021-12-15 09:34:50|12418.76|12418.76|12416.14|12416.14|12418.76|12418.76|12416.14|12416.14|0
1639560900000|2021-12-15 09:35:00|12415.14|12415.14|12415.14|12415.14|12415.14|12415.14|12415.14|12415.14|0
1639560910000|2021-12-15 09:35:10|12414.49|12414.49|12413.79|12413.79|12414.54|12414.54|12413.31|12413.31|0
1639560940000|2021-12-15 09:35:40|12413.38|12413.38|12414.46|12414.46|12414.61|12414.61|12413.38|12413.38|0
1639560950000|2021-12-15 09:35:50|12414.67|12414.67|12415.44|12415.44|12415.44|12415.44|12414.43|12414.43|0
1639560980000|2021-12-15 09:36:20|12415.66|12415.66|12416.09|12416.09|12416.09|12416.09|12415.66|12415.66|0
1639560990000|2021-12-15 09:36:30|12417.1|12417.1|12416.74|12416.74|12417.1|12417.1|12416.74|12416.74|0
1639561000000|2021-12-15 09:36:40|12416.98|12416.98|12417.06|12417.06|12417.06|12417.06|12416.98|12416.98|0
1639561010000|2021-12-15 09:36:50|12418.29|12418.29|12418.29|12418.29|12418.29|12418.29|12418.29|12418.29|0
1639561020000|2021-12-15 09:37:00|12419.29|12419.29|12419.29|12419.29|12419.29|12419.29|12419.29|12419.29|0
1639561030000|2021-12-15 09:37:10|12419.24|12419.24|12417.2|12417.2|12419.24|12419.24|12417.2|12417.2|0
1639561040000|2021-12-15 09:37:20|12417.25|12417.25|12419.11|12419.11|12419.11|12419.11|12417.25|12417.25|0
1639561050000|2021-12-15 09:37:30|12420.34|12420.34|12420.58|12420.58|12420.58|12420.58|12420.34|12420.34|0
1639561060000|2021-12-15 09:37:40|12419.35|12419.35|12420.58|12420.58|12420.58|12420.58|12419.35|12419.35|0
1639561070000|2021-12-15 09:37:50|12420.99|12420.99|12418.58|12418.58|12420.99|12420.99|12418.58|12418.58|0
1639561080000|2021-12-15 09:38:00|12418.99|12418.99|12419.81|12419.81|12419.81|12419.81|12418.99|12418.99|0
1639561090000|2021-12-15 09:38:10|12420.03|12420.03|12420.03|12420.03|12420.03|12420.03|12420.03|12420.03|0
1639561100000|2021-12-15 09:38:20|12420.24|12420.24|12420.4|12420.4|12420.4|12420.4|12420.24|12420.24|0
1639561110000|2021-12-15 09:38:30|12420.19|12420.19|12420.19|12420.19|12420.19|12420.19|12420.19|12420.19|0
1639561120000|2021-12-15 09:38:40|12418.96|12418.96|12418.59|12418.59|12419.37|12419.37|12418.59|12418.59|0
1639561130000|2021-12-15 09:38:50|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|12419.82|0
1639561150000|2021-12-15 09:39:10|12420.64|12420.64|12420.46|12420.46|12420.64|12420.64|12420.46|12420.46|0
1639561160000|2021-12-15 09:39:20|12420.63|12420.63|12420.33|12420.33|12420.74|12420.74|12420.33|12420.33|0
1639561170000|2021-12-15 09:39:30|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|0
1639561180000|2021-12-15 09:39:40|12419.51|12419.51|12420.52|12420.52|12420.52|12420.52|12419.29|12419.29|0
1639561190000|2021-12-15 09:39:50|12419.1|12419.1|12416.51|12416.51|12419.1|12419.1|12415.51|12415.51|0
1639561210000|2021-12-15 09:40:10|12416.43|12416.43|12415.24|12415.24|12416.43|12416.43|12415.24|12415.24|0
1639561220000|2021-12-15 09:40:20|12414.84|12414.84|12415.65|12415.65|12415.65|12415.65|12414.84|12414.84|0
1639561250000|2021-12-15 09:40:50|12415.62|12415.62|12415.62|12415.62|12415.62|12415.62|12415.62|12415.62|0
1639561260000|2021-12-15 09:41:00|12415.38|12415.38|12416.34|12416.34|12416.34|12416.34|12415.11|12415.11|0
1639561270000|2021-12-15 09:41:10|12416.51|12416.51|12416.25|12416.25|12416.51|12416.51|12416.25|12416.25|0
1639561290000|2021-12-15 09:41:30|12415.94|12415.94|12414.97|12414.97|12415.94|12415.94|12414.97|12414.97|0
1639561300000|2021-12-15 09:41:40|12414.72|12414.72|12415.73|12415.73|12415.73|12415.73|12414.72|12414.72|0
1639561310000|2021-12-15 09:41:50|12415.56|12415.56|12410.84|12410.84|12415.56|12415.56|12410.84|12410.84|0
1639561320000|2021-12-15 09:42:00|12410.69|12410.69|12411.07|12411.07|12411.6|12411.6|12410.69|12410.69|0
1639561330000|2021-12-15 09:42:10|12410.06|12410.06|12410.06|12410.06|12410.06|12410.06|12410.06|12410.06|0
1639561340000|2021-12-15 09:42:20|12410.28|12410.28|12410.28|12410.28|12410.28|12410.28|12410.28|12410.28|0
1639561350000|2021-12-15 09:42:30|12410.5|12410.5|12407.89|12407.89|12410.67|12410.67|12407.89|12407.89|0
1639561360000|2021-12-15 09:42:40|12408.6|12408.6|12406.36|12406.36|12408.6|12408.6|12406.36|12406.36|0
1639561370000|2021-12-15 09:42:50|12406.8|12406.8|12406.8|12406.8|12406.8|12406.8|12406.8|12406.8|0
1639561380000|2021-12-15 09:43:00|12405.79|12405.79|12405.3|12405.3|12406.36|12406.36|12404.94|12404.94|0
1639561390000|2021-12-15 09:43:10|12404.89|12404.89|12404.89|12404.89|12404.89|12404.89|12404.89|12404.89|0
1639561400000|2021-12-15 09:43:20|12404.78|12404.78|12402.77|12402.77|12404.78|12404.78|12402.77|12402.77|0
1639561410000|2021-12-15 09:43:30|12401.54|12401.54|12401.54|12401.54|12401.54|12401.54|12401.54|12401.54|0
1639561420000|2021-12-15 09:43:40|12402.77|12402.77|12402.77|12402.77|12402.77|12402.77|12402.77|12402.77|0
1639561430000|2021-12-15 09:43:50|12402.36|12402.36|12401.85|12401.85|12402.36|12402.36|12401.85|12401.85|0
1639561440000|2021-12-15 09:44:00|12401.61|12401.61|12401.8|12401.8|12401.8|12401.8|12401.39|12401.39|0
1639561450000|2021-12-15 09:44:10|12403.81|12403.81|12406.05|12406.05|12406.05|12406.05|12403.81|12403.81|0
1639561460000|2021-12-15 09:44:20|12405.69|12405.69|12405.69|12405.69|12405.69|12405.69|12405.69|12405.69|0
1639561470000|2021-12-15 09:44:30|12405.96|12405.96|12405.96|12405.96|12405.96|12405.96|12405.96|12405.96|0
1639561490000|2021-12-15 09:44:50|12405.55|12405.55|12405.55|12405.55|12405.55|12405.55|12405.55|12405.55|0
1639561500000|2021-12-15 09:45:00|12405.38|12405.38|12401.54|12401.54|12405.38|12405.38|12401.54|12401.54|0
1639561510000|2021-12-15 09:45:10|12400.73|12400.73|12403.78|12403.78|12403.78|12403.78|12400.73|12400.73|0
1639561520000|2021-12-15 09:45:20|12403.37|12403.37|12402.36|12402.36|12403.59|12403.59|12402.36|12402.36|0
1639561540000|2021-12-15 09:45:40|12402.77|12402.77|12402.36|12402.36|12402.77|12402.77|12402.36|12402.36|0
1639561550000|2021-12-15 09:45:50|12401.95|12401.95|12401.54|12401.54|12401.95|12401.95|12401.54|12401.54|0
1639561570000|2021-12-15 09:46:10|12402.36|12402.36|12403.63|12403.63|12403.63|12403.63|12402.36|12402.36|0
1639561590000|2021-12-15 09:46:30|12404.86|12404.86|12403.63|12403.63|12404.86|12404.86|12403.63|12403.63|0
1639561610000|2021-12-15 09:46:50|12404.87|12404.87|12404.87|12404.87|12404.87|12404.87|12404.87|12404.87|0
1639561620000|2021-12-15 09:47:00|12405.52|12405.52|12405.92|12405.92|12405.92|12405.92|12405.52|12405.52|0
1639561640000|2021-12-15 09:47:20|12406|12406|12406.08|12406.08|12406.08|12406.08|12406|12406|0
1639561650000|2021-12-15 09:47:30|12406.49|12406.49|12407.72|12407.72|12407.72|12407.72|12406.49|12406.49|0
1639561660000|2021-12-15 09:47:40|12408.72|12408.72|12407.85|12407.85|12408.72|12408.72|12407.85|12407.85|0
1639561670000|2021-12-15 09:47:50|12408.21|12408.21|12408.21|12408.21|12408.21|12408.21|12408.21|12408.21|0
1639561680000|2021-12-15 09:48:00|12408.15|12408.15|12408.15|12408.15|12408.15|12408.15|12408.15|12408.15|0
1639561690000|2021-12-15 09:48:10|12408.19|12408.19|12407.34|12407.34|12408.19|12408.19|12406.34|12406.34|0
1639561700000|2021-12-15 09:48:20|12407.68|12407.68|12407.68|12407.68|12407.68|12407.68|12407.68|12407.68|0
1639561710000|2021-12-15 09:48:30|12408.17|12408.17|12408.17|12408.17|12408.17|12408.17|12408.17|12408.17|0
1639561720000|2021-12-15 09:48:40|12406.93|12406.93|12407.98|12407.98|12407.98|12407.98|12406.58|12406.58|0
1639561740000|2021-12-15 09:49:00|12406.98|12406.98|12406.57|12406.57|12406.98|12406.98|12406.57|12406.57|0
1639561750000|2021-12-15 09:49:10|12406.78|12406.78|12406.78|12406.78|12406.78|12406.78|12406.78|12406.78|0
1639561790000|2021-12-15 09:49:50|12405.78|12405.78|12404.77|12404.77|12405.78|12405.78|12404.77|12404.77|0
1639561800000|2021-12-15 09:50:00|12403.77|12403.77|12402.76|12402.76|12403.77|12403.77|12402.76|12402.76|0
1639561810000|2021-12-15 09:50:10|12401.75|12401.75|12402.57|12402.57|12402.57|12402.57|12401.75|12401.75|0
1639561830000|2021-12-15 09:50:30|12402.79|12402.79|12402.79|12402.79|12402.79|12402.79|12402.79|12402.79|0
1639561850000|2021-12-15 09:50:50|12400.78|12400.78|12400.78|12400.78|12400.78|12400.78|12400.78|12400.78|0
1639561870000|2021-12-15 09:51:10|12400.56|12400.56|12400.56|12400.56|12400.56|12400.56|12400.56|12400.56|0
1639561880000|2021-12-15 09:51:20|12400.78|12400.78|12400.44|12400.44|12400.78|12400.78|12400.44|12400.44|0
1639561890000|2021-12-15 09:51:30|12400.27|12400.27|12400.09|12400.09|12400.27|12400.27|12400.09|12400.09|0
1639561900000|2021-12-15 09:51:40|12403.11|12403.11|12400.88|12400.88|12403.11|12403.11|12400.88|12400.88|0
1639561910000|2021-12-15 09:51:50|12400.81|12400.81|12400.66|12400.66|12400.81|12400.81|12400.66|12400.66|0
1639561930000|2021-12-15 09:52:10|12400.31|12400.31|12400.61|12400.61|12400.61|12400.61|12399.9|12399.9|0
1639561940000|2021-12-15 09:52:20|12400.83|12400.83|12403.06|12403.06|12403.06|12403.06|12400.83|12400.83|0
1639561950000|2021-12-15 09:52:30|12402.89|12402.89|12402.95|12402.95|12402.95|12402.95|12402.89|12402.89|0
1639561960000|2021-12-15 09:52:40|12403.12|12403.12|12403.12|12403.12|12403.12|12403.12|12403.12|12403.12|0
1639561970000|2021-12-15 09:52:50|12402.95|12402.95|12403.17|12403.17|12403.21|12403.21|12402.95|12402.95|0
1639561980000|2021-12-15 09:53:00|12403.35|12403.35|12403.19|12403.19|12403.38|12403.38|12402.97|12402.97|0
1639561990000|2021-12-15 09:53:10|12403.09|12403.09|12403.47|12403.47|12403.83|12403.83|12403.04|12403.04|0
1639562000000|2021-12-15 09:53:20|12403.9|12403.9|12403.69|12403.69|12403.9|12403.9|12403.69|12403.69|0
1639562010000|2021-12-15 09:53:30|12404.04|12404.04|12404.04|12404.04|12404.04|12404.04|12404.04|12404.04|0
1639562020000|2021-12-15 09:53:40|12406.05|12406.05|12404.45|12404.45|12406.05|12406.05|12404.04|12404.04|0
1639562030000|2021-12-15 09:53:50|12404.3|12404.3|12404.73|12404.73|12404.73|12404.73|12404.3|12404.3|0
1639562040000|2021-12-15 09:54:00|12404.32|12404.32|12404.32|12404.32|12404.54|12404.54|12403.31|12403.31|0
1639562050000|2021-12-15 09:54:10|12403.77|12403.77|12404.34|12404.34|12404.34|12404.34|12403.77|12403.77|0
1639562060000|2021-12-15 09:54:20|12404.49|12404.49|12404.49|12404.49|12404.49|12404.49|12404.49|12404.49|0
1639562080000|2021-12-15 09:54:40|12404.71|12404.71|12404.93|12404.93|12404.93|12404.93|12404.71|12404.71|0
1639562090000|2021-12-15 09:54:50|12404.11|12404.11|12404.11|12404.11|12404.11|12404.11|12404.11|12404.11|0
1639562100000|2021-12-15 09:55:00|12403.94|12403.94|12405.3|12405.3|12405.3|12405.3|12403.89|12403.89|0
1639562120000|2021-12-15 09:55:20|12405.09|12405.09|12404.65|12404.65|12405.09|12405.09|12404.65|12404.65|0
1639562130000|2021-12-15 09:55:30|12404.24|12404.24|12404.13|12404.13|12404.24|12404.24|12404.13|12404.13|0
1639562140000|2021-12-15 09:55:40|12403.77|12403.77|12402.34|12402.34|12404.01|12404.01|12402.34|12402.34|0
1639562150000|2021-12-15 09:55:50|12401.33|12401.33|12401.12|12401.12|12401.33|12401.33|12401.12|12401.12|0
1639562160000|2021-12-15 09:56:00|12402.12|12402.12|12402.53|12402.53|12402.53|12402.53|12402.12|12402.12|0
1639562170000|2021-12-15 09:56:10|12402.94|12402.94|12402.47|12402.47|12403.71|12403.71|12402.47|12402.47|0
1639562180000|2021-12-15 09:56:20|12402.69|12402.69|12404.11|12404.11|12404.11|12404.11|12402.69|12402.69|0
1639562190000|2021-12-15 09:56:30|12404.32|12404.32|12405.86|12405.86|12405.86|12405.86|12404.32|12404.32|0
1639562200000|2021-12-15 09:56:40|12405.99|12405.99|12405.99|12405.99|12405.99|12405.99|12405.99|12405.99|0
1639562220000|2021-12-15 09:57:00|12405.83|12405.83|12407.06|12407.06|12407.06|12407.06|12405.83|12405.83|0
1639562230000|2021-12-15 09:57:10|12408.29|12408.29|12409.52|12409.52|12409.52|12409.52|12408.29|12408.29|0
1639562240000|2021-12-15 09:57:20|12409.74|12409.74|12410.15|12410.15|12410.15|12410.15|12409.74|12409.74|0
1639562260000|2021-12-15 09:57:40|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|0
1639562270000|2021-12-15 09:57:50|12410.39|12410.39|12409.98|12409.98|12410.39|12410.39|12409.98|12409.98|0
1639562280000|2021-12-15 09:58:00|12409.77|12409.77|12409.55|12409.55|12409.77|12409.77|12409.55|12409.55|0
1639562300000|2021-12-15 09:58:20|12409.33|12409.33|12410.91|12410.91|12410.97|12410.97|12409.33|12409.33|0
1639562310000|2021-12-15 09:58:30|12410.5|12410.5|12410.5|12410.5|12410.5|12410.5|12410.5|12410.5|0
1639562320000|2021-12-15 09:58:40|12410.74|12410.74|12410.74|12410.74|12410.74|12410.74|12410.74|12410.74|0
1639562330000|2021-12-15 09:58:50|12411.15|12411.15|12413.79|12413.79|12413.79|12413.79|12411.15|12411.15|0
1639562340000|2021-12-15 09:59:00|12413.44|12413.44|12412.54|12412.54|12413.44|12413.44|12412.54|12412.54|0
1639562350000|2021-12-15 09:59:10|12412.95|12412.95|12413.36|12413.36|12413.36|12413.36|12412.95|12412.95|0
1639562370000|2021-12-15 09:59:30|12413.77|12413.77|12416.19|12416.19|12416.19|12416.19|12413.77|12413.77|0
1639562380000|2021-12-15 09:59:40|12416.36|12416.36|12415.95|12415.95|12416.36|12416.36|12415.95|12415.95|0
1639562390000|2021-12-15 09:59:50|12415.78|12415.78|12416|12416|12416|12416|12415.78|12415.78|0
1639562400000|2021-12-15 10:00:00|12415.64|12415.64|12417.38|12417.38|12417.38|12417.38|12415.64|12415.64|0
1639562410000|2021-12-15 10:00:10|12417.29|12417.29|12417.56|12417.56|12418.79|12418.79|12417.27|12417.27|0
1639562430000|2021-12-15 10:00:30|12417.65|12417.65|12415.5|12415.5|12417.65|12417.65|12415.28|12415.28|0
1639562440000|2021-12-15 10:00:40|12415.96|12415.96|12414.72|12414.72|12415.96|12415.96|12414.72|12414.72|0
1639562450000|2021-12-15 10:00:50|12415.13|12415.13|12415.11|12415.11|12415.13|12415.13|12415.11|12415.11|0
1639562460000|2021-12-15 10:01:00|12414.94|12414.94|12414.69|12414.69|12414.94|12414.94|12414.69|12414.69|0
1639562470000|2021-12-15 10:01:10|12414.82|12414.82|12417.05|12417.05|12417.05|12417.05|12414.82|12414.82|0
1639562480000|2021-12-15 10:01:20|12417.48|12417.48|12417.48|12417.48|12417.48|12417.48|12417.48|12417.48|0
1639562490000|2021-12-15 10:01:30|12417.89|12417.89|12420.13|12420.13|12420.13|12420.13|12417.89|12417.89|0
1639562500000|2021-12-15 10:01:40|12419.48|12419.48|12419.48|12419.48|12419.48|12419.48|12419.48|12419.48|0
1639562510000|2021-12-15 10:01:50|12419.89|12419.89|12420.31|12420.31|12420.31|12420.31|12419.89|12419.89|0
1639562520000|2021-12-15 10:02:00|12420.72|12420.72|12420.88|12420.88|12420.88|12420.88|12420.72|12420.72|0
1639562530000|2021-12-15 10:02:10|12420.47|12420.47|12420.36|12420.36|12420.88|12420.88|12420.36|12420.36|0
1639562560000|2021-12-15 10:02:40|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|12419.96|0
1639562570000|2021-12-15 10:02:50|12420.11|12420.11|12420.11|12420.11|12420.11|12420.11|12419.7|12419.7|0
1639562580000|2021-12-15 10:03:00|12419.63|12419.63|12421.21|12421.21|12421.21|12421.21|12419.63|12419.63|0
1639562590000|2021-12-15 10:03:10|12421.43|12421.43|12423.44|12423.44|12423.44|12423.44|12421.43|12421.43|0
1639562600000|2021-12-15 10:03:20|12423.61|12423.61|12423.01|12423.01|12423.61|12423.61|12422.61|12422.61|0
1639562610000|2021-12-15 10:03:30|12422.2|12422.2|12422.2|12422.2|12422.2|12422.2|12422.2|12422.2|0
1639562630000|2021-12-15 10:03:50|12422.51|12422.51|12422.49|12422.49|12422.51|12422.51|12422.49|12422.49|0
1639562640000|2021-12-15 10:04:00|12422.73|12422.73|12423.29|12423.29|12423.29|12423.29|12422.73|12422.73|0
1639562650000|2021-12-15 10:04:10|12422.88|12422.88|12422.7|12422.7|12422.88|12422.88|12422.48|12422.48|0
1639562670000|2021-12-15 10:04:30|12422.96|12422.96|12423.23|12423.23|12423.23|12423.23|12422.96|12422.96|0
1639562690000|2021-12-15 10:04:50|12423.59|12423.59|12423.59|12423.59|12423.59|12423.59|12423.59|12423.59|0
1639562700000|2021-12-15 10:05:00|12424.59|12424.59|12425.82|12425.82|12425.82|12425.82|12424.59|12424.59|0
1639562710000|2021-12-15 10:05:10|12425.65|12425.65|12425.48|12425.48|12425.65|12425.65|12425.48|12425.48|0
1639562720000|2021-12-15 10:05:20|12426.49|12426.49|12426.49|12426.49|12426.49|12426.49|12426.49|12426.49|0
1639562730000|2021-12-15 10:05:30|12425.48|12425.48|12424.54|12424.54|12425.48|12425.48|12424.54|12424.54|0
1639562760000|2021-12-15 10:06:00|12424.95|12424.95|12431.1|12431.1|12431.1|12431.1|12424.95|12424.95|0
1639562770000|2021-12-15 10:06:10|12431.81|12431.81|12433.97|12433.97|12433.97|12433.97|12431.81|12431.81|0
1639562780000|2021-12-15 10:06:20|12433.56|12433.56|12432.39|12432.39|12433.56|12433.56|12432.39|12432.39|0
1639562790000|2021-12-15 10:06:30|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|12431.16|0
1639562800000|2021-12-15 10:06:40|12431.57|12431.57|12432.78|12432.78|12432.78|12432.78|12431.57|12431.57|0
1639562810000|2021-12-15 10:06:50|12432.37|12432.37|12433.19|12433.19|12433.19|12433.19|12432.37|12432.37|0
1639562820000|2021-12-15 10:07:00|12433.02|12433.02|12432.44|12432.44|12433.26|12433.26|12432.44|12432.44|0
1639562830000|2021-12-15 10:07:10|12432.27|12432.27|12432.77|12432.77|12432.77|12432.77|12432.19|12432.19|0
1639562840000|2021-12-15 10:07:20|12432.36|12432.36|12432.77|12432.77|12432.77|12432.77|12432.36|12432.36|0
1639562860000|2021-12-15 10:07:40|12433.18|12433.18|12432.61|12432.61|12433.18|12433.18|12432.61|12432.61|0
1639562870000|2021-12-15 10:07:50|12433.84|12433.84|12430.05|12430.05|12433.84|12433.84|12430.05|12430.05|0
1639562880000|2021-12-15 10:08:00|12429.71|12429.71|12427.31|12427.31|12429.71|12429.71|12426.9|12426.9|0
1639562890000|2021-12-15 10:08:10|12426.3|12426.3|12425.29|12425.29|12426.3|12426.3|12425.29|12425.29|0
1639562900000|2021-12-15 10:08:20|12425.46|12425.46|12427.47|12427.47|12427.47|12427.47|12425.46|12425.46|0
1639562910000|2021-12-15 10:08:30|12427.88|12427.88|12427.47|12427.47|12427.88|12427.88|12427.47|12427.47|0
1639562920000|2021-12-15 10:08:40|12427.34|12427.34|12427.47|12427.47|12427.47|12427.47|12427.34|12427.34|0
1639562930000|2021-12-15 10:08:50|12426.24|12426.24|12428.25|12428.25|12428.25|12428.25|12426.24|12426.24|0
1639562940000|2021-12-15 10:09:00|12428.66|12428.66|12429.89|12429.89|12429.89|12429.89|12428.66|12428.66|0
1639562950000|2021-12-15 10:09:10|12430.71|12430.71|12431.12|12431.12|12431.12|12431.12|12430.71|12430.71|0
1639562960000|2021-12-15 10:09:20|12431.36|12431.36|12431.36|12431.36|12431.36|12431.36|12431.36|12431.36|0
1639562970000|2021-12-15 10:09:30|12432.17|12432.17|12433.84|12433.84|12433.84|12433.84|12432.17|12432.17|0
1639562980000|2021-12-15 10:09:40|12433.02|12433.02|12434.46|12434.46|12434.46|12434.46|12433.02|12433.02|0
1639562990000|2021-12-15 10:09:50|12435.11|12435.11|12435.11|12435.11|12435.11|12435.11|12435.11|12435.11|0
1639563000000|2021-12-15 10:10:00|12434.87|12434.87|12435.69|12435.69|12436.1|12436.1|12434.87|12434.87|0
1639563010000|2021-12-15 10:10:10|12436.1|12436.1|12435.5|12435.5|12436.51|12436.51|12435.5|12435.5|0
1639563020000|2021-12-15 10:10:20|12435.07|12435.07|12435.07|12435.07|12435.07|12435.07|12435.07|12435.07|0
1639563030000|2021-12-15 10:10:30|12434.42|12434.42|12434.42|12434.42|12434.42|12434.42|12434.42|12434.42|0
1639563050000|2021-12-15 10:10:50|12435.13|12435.13|12433.9|12433.9|12435.13|12435.13|12433.9|12433.9|0
1639563060000|2021-12-15 10:11:00|12433.49|12433.49|12431.55|12431.55|12433.49|12433.49|12431.14|12431.14|0
1639563070000|2021-12-15 10:11:10|12431.14|12431.14|12429.5|12429.5|12431.14|12431.14|12429.5|12429.5|0
1639563080000|2021-12-15 10:11:20|12428.98|12428.98|12428.93|12428.93|12428.98|12428.98|12428.93|12428.93|0
1639563100000|2021-12-15 10:11:40|12428.62|12428.62|12428.62|12428.62|12428.62|12428.62|12428.62|12428.62|0
1639563140000|2021-12-15 10:12:20|12428.41|12428.41|12427.8|12427.8|12428.41|12428.41|12427.8|12427.8|0
1639563150000|2021-12-15 10:12:30|12428.21|12428.21|12429.44|12429.44|12429.44|12429.44|12428.21|12428.21|0
1639563160000|2021-12-15 10:12:40|12428.44|12428.44|12430.89|12430.89|12430.89|12430.89|12428.44|12428.44|0
1639563170000|2021-12-15 10:12:50|12431.3|12431.3|12431.43|12431.43|12431.71|12431.71|12429.25|12429.25|0
1639563180000|2021-12-15 10:13:00|12432.24|12432.24|12432.23|12432.23|12433.71|12433.71|12431.66|12431.66|0
1639563190000|2021-12-15 10:13:10|12431.82|12431.82|12431.41|12431.41|12431.82|12431.82|12431.41|12431.41|0
1639563220000|2021-12-15 10:13:40|12430.19|12430.19|12430.6|12430.6|12430.6|12430.6|12430.19|12430.19|0
1639563240000|2021-12-15 10:14:00|12429.78|12429.78|12428.5|12428.5|12429.78|12429.78|12428.28|12428.28|0
1639563250000|2021-12-15 10:14:10|12428.91|12428.91|12429.73|12429.73|12429.73|12429.73|12428.91|12428.91|0
1639563260000|2021-12-15 10:14:20|12430.14|12430.14|12428.5|12428.5|12430.14|12430.14|12428.5|12428.5|0
1639563280000|2021-12-15 10:14:40|12428.45|12428.45|12428.35|12428.35|12428.45|12428.45|12428.35|12428.35|0
1639563290000|2021-12-15 10:14:50|12427.94|12427.94|12427.94|12427.94|12427.94|12427.94|12427.94|12427.94|0
1639563300000|2021-12-15 10:15:00|12427.53|12427.53|12427.19|12427.19|12427.94|12427.94|12427.19|12427.19|0
1639563310000|2021-12-15 10:15:10|12427.36|12427.36|12426.97|12426.97|12427.36|12427.36|12426.97|12426.97|0
1639563320000|2021-12-15 10:15:20|12427.4|12427.4|12425.36|12425.36|12427.4|12427.4|12425.36|12425.36|0
1639563340000|2021-12-15 10:15:40|12425.77|12425.77|12425.6|12425.6|12425.77|12425.77|12425.6|12425.6|0
1639563360000|2021-12-15 10:16:00|12424.37|12424.37|12424.02|12424.02|12424.37|12424.37|12424.02|12424.02|0
1639563370000|2021-12-15 10:16:10|12423.71|12423.71|12422.51|12422.51|12423.71|12423.71|12422.51|12422.51|0
1639563380000|2021-12-15 10:16:20|12422.44|12422.44|12422.38|12422.38|12422.44|12422.44|12422.38|12422.38|0
1639563390000|2021-12-15 10:16:30|12421.56|12421.56|12421.97|12421.97|12421.97|12421.97|12421.56|12421.56|0
1639563410000|2021-12-15 10:16:50|12421.54|12421.54|12421.09|12421.09|12421.54|12421.54|12421.09|12421.09|0
1639563420000|2021-12-15 10:17:00|12420.85|12420.85|12419.44|12419.44|12420.85|12420.85|12419.44|12419.44|0
1639563430000|2021-12-15 10:17:10|12420.44|12420.44|12420.57|12420.57|12421.67|12421.67|12420.13|12420.13|0
1639563440000|2021-12-15 10:17:20|12420.46|12420.46|12419.36|12419.36|12420.68|12420.68|12418.67|12418.67|0
1639563450000|2021-12-15 10:17:30|12419.18|12419.18|12420.42|12420.42|12420.42|12420.42|12419.18|12419.18|0
1639563460000|2021-12-15 10:17:40|12420.01|12420.01|12420.24|12420.24|12420.42|12420.42|12420.01|12420.01|0
1639563470000|2021-12-15 10:17:50|12420.46|12420.46|12420.92|12420.92|12421.33|12421.33|12420.46|12420.46|0
1639563480000|2021-12-15 10:18:00|12421.33|12421.33|12423.75|12423.75|12423.75|12423.75|12421.33|12421.33|0
1639563490000|2021-12-15 10:18:10|12424.76|12424.76|12425.47|12425.47|12425.47|12425.47|12424.76|12424.76|0
1639563500000|2021-12-15 10:18:20|12425.87|12425.87|12426.31|12426.31|12426.31|12426.31|12425.87|12425.87|0
1639563510000|2021-12-15 10:18:30|12426.52|12426.52|12426.74|12426.74|12426.74|12426.74|12426.52|12426.52|0
1639563520000|2021-12-15 10:18:40|12427.82|12427.82|12427.61|12427.61|12427.82|12427.82|12427.61|12427.61|0
1639563530000|2021-12-15 10:18:50|12428.02|12428.02|12425.66|12425.66|12428.02|12428.02|12425.66|12425.66|0
1639563560000|2021-12-15 10:19:20|12425.47|12425.47|12425.28|12425.28|12425.47|12425.47|12425.28|12425.28|0
1639563570000|2021-12-15 10:19:30|12425.49|12425.49|12426.58|12426.58|12426.98|12426.98|12425.49|12425.49|0
1639563580000|2021-12-15 10:19:40|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|12426.76|0
1639563590000|2021-12-15 10:19:50|12426.35|12426.35|12427.17|12427.17|12427.17|12427.17|12426.35|12426.35|0
1639563600000|2021-12-15 10:20:00|12426.74|12426.74|12426.74|12426.74|12426.74|12426.74|12426.74|12426.74|0
1639563610000|2021-12-15 10:20:10|12425.94|12425.94|12425.94|12425.94|12425.94|12425.94|12425.94|12425.94|0
1639563620000|2021-12-15 10:20:20|12426.28|12426.28|12426.43|12426.43|12426.63|12426.63|12426.22|12426.22|0
1639563630000|2021-12-15 10:20:30|12426.3|12426.3|12426.3|12426.3|12426.3|12426.3|12426.3|12426.3|0
1639563640000|2021-12-15 10:20:40|12426.41|12426.41|12426.82|12426.82|12426.82|12426.82|12426.41|12426.41|0
1639563650000|2021-12-15 10:20:50|12426.77|12426.77|12426.77|12426.77|12426.77|12426.77|12426.77|12426.77|0
1639563660000|2021-12-15 10:21:00|12426.6|12426.6|12430.45|12430.45|12430.45|12430.45|12426.6|12426.6|0
1639563670000|2021-12-15 10:21:10|12430.68|12430.68|12430.68|12430.68|12430.68|12430.68|12430.68|12430.68|0
1639563680000|2021-12-15 10:21:20|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|12430.86|0
1639563690000|2021-12-15 10:21:30|12430.64|12430.64|12430.64|12430.64|12430.64|12430.64|12430.64|12430.64|0
1639563700000|2021-12-15 10:21:40|12431.05|12431.05|12430.83|12430.83|12431.05|12431.05|12430.83|12430.83|0
1639563710000|2021-12-15 10:21:50|12431.24|12431.24|12434.78|12434.78|12434.83|12434.83|12431.24|12431.24|0
1639563720000|2021-12-15 10:22:00|12435.05|12435.05|12437.51|12437.51|12437.51|12437.51|12435.05|12435.05|0
1639563730000|2021-12-15 10:22:10|12434.49|12434.49|12435.5|12435.5|12435.5|12435.5|12434.49|12434.49|0
1639563740000|2021-12-15 10:22:20|12436.5|12436.5|12437.68|12437.68|12437.68|12437.68|12436.5|12436.5|0
1639563750000|2021-12-15 10:22:30|12437.51|12437.51|12437.51|12437.51|12437.51|12437.51|12437.51|12437.51|0
1639563760000|2021-12-15 10:22:40|12437.15|12437.15|12439.17|12439.17|12439.17|12439.17|12436.74|12436.74|0
1639563780000|2021-12-15 10:23:00|12438.79|12438.79|12438.8|12438.8|12439.8|12439.8|12438.59|12438.59|0
1639563790000|2021-12-15 10:23:10|12438.29|12438.29|12438.29|12438.29|12438.29|12438.29|12438.29|12438.29|0
1639563800000|2021-12-15 10:23:20|12438.69|12438.69|12438.69|12438.69|12438.69|12438.69|12438.69|12438.69|0
1639563810000|2021-12-15 10:23:30|12441.71|12441.71|12444.53|12444.53|12444.53|12444.53|12441.71|12441.71|0
1639563820000|2021-12-15 10:23:40|12444.74|12444.74|12446.38|12446.38|12446.38|12446.38|12444.74|12444.74|0
1639563830000|2021-12-15 10:23:50|12445.97|12445.97|12445.97|12445.97|12446.79|12446.79|12445.97|12445.97|0
1639563840000|2021-12-15 10:24:00|12446.16|12446.16|12444.48|12444.48|12447.13|12447.13|12444.48|12444.48|0
1639563860000|2021-12-15 10:24:20|12444.31|12444.31|12442.91|12442.91|12444.31|12444.31|12442.91|12442.91|0
1639563870000|2021-12-15 10:24:30|12440.87|12440.87|12440.87|12440.87|12440.87|12440.87|12440.87|12440.87|0
1639563890000|2021-12-15 10:24:50|12440.46|12440.46|12440.68|12440.68|12440.68|12440.68|12440.05|12440.05|0
1639563900000|2021-12-15 10:25:00|12441.19|12441.19|12442.01|12442.01|12442.01|12442.01|12441.19|12441.19|0
1639563910000|2021-12-15 10:25:10|12443.24|12443.24|12444.16|12444.16|12444.47|12444.47|12443.24|12443.24|0
1639563920000|2021-12-15 10:25:20|12444.38|12444.38|12443.15|12443.15|12444.38|12444.38|12443.15|12443.15|0
1639563930000|2021-12-15 10:25:30|12442.93|12442.93|12443.37|12443.37|12443.37|12443.37|12442.93|12442.93|0
1639563960000|2021-12-15 10:26:00|12443.58|12443.58|12443.25|12443.25|12443.69|12443.69|12442.84|12442.84|0
1639563970000|2021-12-15 10:26:10|12442.84|12442.84|12442.49|12442.49|12442.84|12442.84|12442.03|12442.03|0
1639563980000|2021-12-15 10:26:20|12442.71|12442.71|12442.71|12442.71|12442.71|12442.71|12442.71|12442.71|0
1639564010000|2021-12-15 10:26:50|12441.7|12441.7|12441.29|12441.29|12441.7|12441.7|12441.29|12441.29|0
1639564020000|2021-12-15 10:27:00|12440.29|12440.29|12440.29|12440.29|12440.29|12440.29|12440.29|12440.29|0
1639564040000|2021-12-15 10:27:20|12442.3|12442.3|12443.8|12443.8|12443.8|12443.8|12441.79|12441.79|0
1639564050000|2021-12-15 10:27:30|12443.97|12443.97|12443.97|12443.97|12443.97|12443.97|12443.97|12443.97|0
1639564060000|2021-12-15 10:27:40|12444.4|12444.4|12445.49|12445.49|12445.49|12445.49|12443.77|12443.77|0
1639564070000|2021-12-15 10:27:50|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|12445.34|0
1639564080000|2021-12-15 10:28:00|12445.75|12445.75|12445.75|12445.75|12445.75|12445.75|12445.75|12445.75|0
1639564090000|2021-12-15 10:28:10|12446.05|12446.05|12445.46|12445.46|12446.05|12446.05|12444.75|12444.75|0
1639564100000|2021-12-15 10:28:20|12445.66|12445.66|12446.43|12446.43|12446.43|12446.43|12445.66|12445.66|0
1639564110000|2021-12-15 10:28:30|12445.61|12445.61|12446.02|12446.02|12446.02|12446.02|12445.61|12445.61|0
1639564120000|2021-12-15 10:28:40|12445.92|12445.92|12444.91|12444.91|12445.92|12445.92|12444.91|12444.91|0
1639564130000|2021-12-15 10:28:50|12444.56|12444.56|12443.33|12443.33|12444.56|12444.56|12443.33|12443.33|0
1639564140000|2021-12-15 10:29:00|12439.31|12439.31|12439.33|12439.33|12439.74|12439.74|12439.31|12439.31|0
1639564150000|2021-12-15 10:29:10|12439.74|12439.74|12439.74|12439.74|12439.74|12439.74|12439.74|12439.74|0
1639564160000|2021-12-15 10:29:20|12439.38|12439.38|12439.6|12439.6|12439.6|12439.6|12439.38|12439.38|0
1639564170000|2021-12-15 10:29:30|12439.81|12439.81|12441.91|12441.91|12442.54|12442.54|12439.81|12439.81|0
1639564180000|2021-12-15 10:29:40|12441.86|12441.86|12440.99|12440.99|12441.86|12441.86|12440.77|12440.77|0
1639564190000|2021-12-15 10:29:50|12443|12443|12442.59|12442.59|12443|12443|12442.59|12442.59|0
1639564200000|2021-12-15 10:30:00|12442.81|12442.81|12442.81|12442.81|12442.81|12442.81|12442.81|12442.81|0
1639564220000|2021-12-15 10:30:20|12443.24|12443.24|12444.83|12444.83|12444.83|12444.83|12443.24|12443.24|0
1639564240000|2021-12-15 10:30:40|12444.72|12444.72|12443.93|12443.93|12444.72|12444.72|12443.93|12443.93|0
1639564250000|2021-12-15 10:30:50|12443.71|12443.71|12444.12|12444.12|12444.12|12444.12|12443.5|12443.5|0
1639564260000|2021-12-15 10:31:00|12443.92|12443.92|12443.35|12443.35|12443.92|12443.92|12443.35|12443.35|0
1639564280000|2021-12-15 10:31:20|12443.24|12443.24|12442.83|12442.83|12443.24|12443.24|12442.83|12442.83|0
1639564290000|2021-12-15 10:31:30|12443.24|12443.24|12443.67|12443.67|12443.67|12443.67|12443.24|12443.24|0
1639564300000|2021-12-15 10:31:40|12443.46|12443.46|12443.67|12443.67|12443.67|12443.67|12443.46|12443.46|0
1639564310000|2021-12-15 10:31:50|12443.5|12443.5|12443.5|12443.5|12443.5|12443.5|12443.5|12443.5|0
1639564320000|2021-12-15 10:32:00|12443.26|12443.26|12444.55|12444.55|12444.55|12444.55|12442.85|12442.85|0
1639564350000|2021-12-15 10:32:30|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|0
1639564370000|2021-12-15 10:32:50|12444.93|12444.93|12444.93|12444.93|12444.93|12444.93|12444.52|12444.52|0
1639564380000|2021-12-15 10:33:00|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|12444.72|0
1639564400000|2021-12-15 10:33:20|12443.49|12443.49|12443.49|12443.49|12443.49|12443.49|12443.49|12443.49|0
1639564410000|2021-12-15 10:33:30|12443.08|12443.08|12443.08|12443.08|12443.08|12443.08|12443.08|12443.08|0
1639564420000|2021-12-15 10:33:40|12442.67|12442.67|12443.3|12443.3|12443.3|12443.3|12442.67|12442.67|0
1639564430000|2021-12-15 10:33:50|12442.83|12442.83|12442.71|12442.71|12442.83|12442.83|12442.71|12442.71|0
1639564440000|2021-12-15 10:34:00|12443.15|12443.15|12443.37|12443.37|12443.37|12443.37|12442.71|12442.71|0
1639564450000|2021-12-15 10:34:10|12443.53|12443.53|12443.37|12443.37|12443.53|12443.53|12443.37|12443.37|0
1639564460000|2021-12-15 10:34:20|12443.26|12443.26|12442.78|12442.78|12443.26|12443.26|12442.78|12442.78|0
1639564470000|2021-12-15 10:34:30|12442.61|12442.61|12442.61|12442.61|12442.61|12442.61|12442.61|12442.61|0
1639564480000|2021-12-15 10:34:40|12442.23|12442.23|12442.39|12442.39|12442.39|12442.39|12442.23|12442.23|0
1639564490000|2021-12-15 10:34:50|12441.39|12441.39|12441.8|12441.8|12442.51|12442.51|12441.39|12441.39|0
1639564500000|2021-12-15 10:35:00|12441.63|12441.63|12442.87|12442.87|12443.26|12443.26|12441.63|12441.63|0
1639564510000|2021-12-15 10:35:10|12442.16|12442.16|12442.16|12442.16|12442.16|12442.16|12442.16|12442.16|0
1639564520000|2021-12-15 10:35:20|12442.11|12442.11|12442.32|12442.32|12442.32|12442.32|12442.11|12442.11|0
1639564530000|2021-12-15 10:35:30|12441.89|12441.89|12441.89|12441.89|12441.89|12441.89|12441.89|12441.89|0
1639564550000|2021-12-15 10:35:50|12441.46|12441.46|12441.46|12441.46|12441.46|12441.46|12441.46|12441.46|0
1639564560000|2021-12-15 10:36:00|12441.29|12441.29|12440.06|12440.06|12441.29|12441.29|12440.06|12440.06|0
1639564570000|2021-12-15 10:36:10|12439.97|12439.97|12439.97|12439.97|12440.14|12440.14|12439.97|12439.97|0
1639564580000|2021-12-15 10:36:20|12440.38|12440.38|12441.04|12441.04|12441.04|12441.04|12440.38|12440.38|0
1639564590000|2021-12-15 10:36:30|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|0
1639564600000|2021-12-15 10:36:40|12440.73|12440.73|12440.73|12440.73|12440.73|12440.73|12440.73|12440.73|0
1639564630000|2021-12-15 10:37:10|12440.97|12440.97|12440.97|12440.97|12440.97|12440.97|12440.97|12440.97|0
1639564660000|2021-12-15 10:37:40|12439.97|12439.97|12438.33|12438.33|12439.97|12439.97|12438.33|12438.33|0
1639564670000|2021-12-15 10:37:50|12437.92|12437.92|12438.33|12438.33|12438.33|12438.33|12437.92|12437.92|0
1639564680000|2021-12-15 10:38:00|12437.1|12437.1|12436.89|12436.89|12437.1|12437.1|12436.89|12436.89|0
1639564690000|2021-12-15 10:38:10|12436.81|12436.81|12436.57|12436.57|12436.81|12436.81|12436.57|12436.57|0
1639564730000|2021-12-15 10:38:50|12435.75|12435.75|12435.75|12435.75|12435.75|12435.75|12435.75|12435.75|0
1639564740000|2021-12-15 10:39:00|12435.51|12435.51|12434.8|12434.8|12435.66|12435.66|12434.8|12434.8|0
1639564750000|2021-12-15 10:39:10|12434.85|12434.85|12434.64|12434.64|12434.85|12434.85|12434.64|12434.64|0
1639564760000|2021-12-15 10:39:20|12434.08|12434.08|12434.08|12434.08|12434.08|12434.08|12434.08|12434.08|0
1639564770000|2021-12-15 10:39:30|12433.81|12433.81|12433.81|12433.81|12434.22|12434.22|12433.81|12433.81|0
1639564780000|2021-12-15 10:39:40|12433.86|12433.86|12433.71|12433.71|12433.86|12433.86|12433.45|12433.45|0
1639564790000|2021-12-15 10:39:50|12431.69|12431.69|12431.85|12431.85|12431.85|12431.85|12431.69|12431.69|0
1639564800000|2021-12-15 10:40:00|12431.68|12431.68|12430.2|12430.2|12431.68|12431.68|12430.2|12430.2|0
1639564830000|2021-12-15 10:40:30|12429.55|12429.55|12429.55|12429.55|12429.55|12429.55|12429.55|12429.55|0
1639564870000|2021-12-15 10:41:10|12429.14|12429.14|12427.51|12427.51|12429.14|12429.14|12427.51|12427.51|0
1639564880000|2021-12-15 10:41:20|12427.15|12427.15|12426.07|12426.07|12427.15|12427.15|12426.07|12426.07|0
1639564890000|2021-12-15 10:41:30|12425.86|12425.86|12424.64|12424.64|12425.86|12425.86|12424.64|12424.64|0
1639564900000|2021-12-15 10:41:40|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|0
1639564920000|2021-12-15 10:42:00|12424.64|12424.64|12422.27|12422.27|12424.64|12424.64|12422.14|12422.14|0
1639564930000|2021-12-15 10:42:10|12422.01|12422.01|12422.01|12422.01|12422.01|12422.01|12422.01|12422.01|0
1639564940000|2021-12-15 10:42:20|12421.91|12421.91|12421.76|12421.76|12421.91|12421.91|12421.76|12421.76|0
1639564950000|2021-12-15 10:42:30|12421.52|12421.52|12421.52|12421.52|12421.52|12421.52|12421.52|12421.52|0
1639564960000|2021-12-15 10:42:40|12420.31|12420.31|12416.73|12416.73|12420.68|12420.68|12416.73|12416.73|0
1639564970000|2021-12-15 10:42:50|12415.73|12415.73|12414.25|12414.25|12415.73|12415.73|12414.25|12414.25|0
1639564980000|2021-12-15 10:43:00|12414.29|12414.29|12414.65|12414.65|12414.65|12414.65|12414.29|12414.29|0
1639564990000|2021-12-15 10:43:10|12415.06|12415.06|12414.65|12414.65|12415.06|12415.06|12414.65|12414.65|0
1639565000000|2021-12-15 10:43:20|12415.06|12415.06|12414.65|12414.65|12415.06|12415.06|12414.65|12414.65|0
1639565020000|2021-12-15 10:43:40|12414.59|12414.59|12415.99|12415.99|12416.16|12416.16|12414.59|12414.59|0
1639565030000|2021-12-15 10:43:50|12416.34|12416.34|12415.77|12415.77|12416.34|12416.34|12415.77|12415.77|0
1639565040000|2021-12-15 10:44:00|12415.99|12415.99|12416.43|12416.43|12416.43|12416.43|12415.99|12415.99|0
1639565050000|2021-12-15 10:44:10|12416.83|12416.83|12417.24|12417.24|12417.24|12417.24|12416.83|12416.83|0
1639565070000|2021-12-15 10:44:30|12417.19|12417.19|12416.48|12416.48|12417.19|12417.19|12416.48|12416.48|0
1639565080000|2021-12-15 10:44:40|12416.07|12416.07|12416.07|12416.07|12416.07|12416.07|12416.07|12416.07|0
1639565100000|2021-12-15 10:45:00|12416|12416|12416|12416|12416|12416|12416|12416|0
1639565110000|2021-12-15 10:45:10|12415.59|12415.59|12415.33|12415.33|12415.59|12415.59|12415.33|12415.33|0
1639565120000|2021-12-15 10:45:20|12414.32|12414.32|12414.48|12414.48|12414.48|12414.48|12414.32|12414.32|0
1639565130000|2021-12-15 10:45:30|12414.29|12414.29|12414.29|12414.29|12414.29|12414.29|12414.29|12414.29|0
1639565140000|2021-12-15 10:45:40|12414.37|12414.37|12414.37|12414.37|12414.37|12414.37|12413.96|12413.96|0
1639565150000|2021-12-15 10:45:50|12414.77|12414.77|12415.59|12415.59|12415.59|12415.59|12414.77|12414.77|0
1639565160000|2021-12-15 10:46:00|12415.38|12415.38|12415.38|12415.38|12415.38|12415.38|12415.38|12415.38|0
1639565170000|2021-12-15 10:46:10|12415.06|12415.06|12413.91|12413.91|12415.06|12415.06|12413.35|12413.35|0
1639565180000|2021-12-15 10:46:20|12414.39|12414.39|12414.56|12414.56|12414.8|12414.8|12414.39|12414.39|0
1639565190000|2021-12-15 10:46:30|12414.51|12414.51|12414.69|12414.69|12414.69|12414.69|12414.35|12414.35|0
1639565200000|2021-12-15 10:46:40|12415.01|12415.01|12414.64|12414.64|12415.13|12415.13|12414.64|12414.64|0
1639565210000|2021-12-15 10:46:50|12414.24|12414.24|12414.49|12414.49|12414.64|12414.64|12413.83|12413.83|0
1639565230000|2021-12-15 10:47:10|12414.9|12414.9|12415.09|12415.09|12415.25|12415.25|12414.9|12414.9|0
1639565240000|2021-12-15 10:47:20|12417.14|12417.14|12417.14|12417.14|12417.14|12417.14|12417.14|12417.14|0
1639565250000|2021-12-15 10:47:30|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|12416.97|0
1639565260000|2021-12-15 10:47:40|12416.81|12416.81|12417.1|12417.1|12417.1|12417.1|12416.64|12416.64|0
1639565270000|2021-12-15 10:47:50|12416.59|12416.59|12415.36|12415.36|12416.59|12416.59|12415.36|12415.36|0
1639565280000|2021-12-15 10:48:00|12415.63|12415.63|12416.04|12416.04|12416.04|12416.04|12415.63|12415.63|0
1639565290000|2021-12-15 10:48:10|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|0
1639565300000|2021-12-15 10:48:20|12416.29|12416.29|12414.77|12414.77|12416.29|12416.29|12414.77|12414.77|0
1639565310000|2021-12-15 10:48:30|12415.48|12415.48|12413.84|12413.84|12415.53|12415.53|12413.84|12413.84|0
1639565320000|2021-12-15 10:48:40|12413.89|12413.89|12413.99|12413.99|12415.22|12415.22|12413.89|12413.89|0
1639565330000|2021-12-15 10:48:50|12414.04|12414.04|12414.3|12414.3|12414.3|12414.3|12414.04|12414.04|0
1639565340000|2021-12-15 10:49:00|12414.65|12414.65|12414.65|12414.65|12414.65|12414.65|12414.65|12414.65|0
1639565350000|2021-12-15 10:49:10|12413.42|12413.42|12413.64|12413.64|12414.64|12414.64|12412.63|12412.63|0
1639565360000|2021-12-15 10:49:20|12413.85|12413.85|12413.6|12413.6|12413.85|12413.85|12413.6|12413.6|0
1639565370000|2021-12-15 10:49:30|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|12413.5|0
1639565380000|2021-12-15 10:49:40|12413.9|12413.9|12413.9|12413.9|12413.9|12413.9|12413.9|12413.9|0
1639565390000|2021-12-15 10:49:50|12413.85|12413.85|12413.85|12413.85|12413.85|12413.85|12413.85|12413.85|0
1639565400000|2021-12-15 10:50:00|12413.59|12413.59|12413.59|12413.59|12413.59|12413.59|12413.59|12413.59|0
1639565410000|2021-12-15 10:50:10|12412.36|12412.36|12411.36|12411.36|12412.36|12412.36|12411.36|12411.36|0
1639565430000|2021-12-15 10:50:30|12410.95|12410.95|12410.95|12410.95|12410.95|12410.95|12410.95|12410.95|0
1639565440000|2021-12-15 10:50:40|12410.79|12410.79|12411.1|12411.1|12411.2|12411.2|12410.79|12410.79|0
1639565460000|2021-12-15 10:51:00|12409.87|12409.87|12410.27|12410.27|12410.27|12410.27|12409.87|12409.87|0
1639565470000|2021-12-15 10:51:10|12410.68|12410.68|12413.37|12413.37|12413.37|12413.37|12410.68|12410.68|0
1639565480000|2021-12-15 10:51:20|12414.6|12414.6|12416.62|12416.62|12416.62|12416.62|12414.6|12414.6|0
1639565500000|2021-12-15 10:51:40|12416.41|12416.41|12415.59|12415.59|12416.41|12416.41|12415.59|12415.59|0
1639565520000|2021-12-15 10:52:00|12415.39|12415.39|12416.23|12416.23|12416.23|12416.23|12414.98|12414.98|0
1639565530000|2021-12-15 10:52:10|12416.4|12416.4|12416.23|12416.23|12416.4|12416.4|12416.23|12416.23|0
1639565540000|2021-12-15 10:52:20|12416.36|12416.36|12417.45|12417.45|12417.86|12417.86|12416.36|12416.36|0
1639565550000|2021-12-15 10:52:30|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|12417.93|0
1639565560000|2021-12-15 10:52:40|12417.52|12417.52|12417.52|12417.52|12417.52|12417.52|12417.52|12417.52|0
1639565570000|2021-12-15 10:52:50|12418.17|12418.17|12418.17|12418.17|12418.17|12418.17|12418.17|12418.17|0
1639565580000|2021-12-15 10:53:00|12418.34|12418.34|12417.67|12417.67|12418.34|12418.34|12417.67|12417.67|0
1639565590000|2021-12-15 10:53:10|12417.41|12417.41|12417.41|12417.41|12417.41|12417.41|12417.41|12417.41|0
1639565600000|2021-12-15 10:53:20|12419.42|12419.42|12419.42|12419.42|12419.42|12419.42|12419.42|12419.42|0
1639565610000|2021-12-15 10:53:30|12419.21|12419.21|12419.21|12419.21|12419.21|12419.21|12419.21|12419.21|0
1639565620000|2021-12-15 10:53:40|12419.38|12419.38|12419.38|12419.38|12419.38|12419.38|12419.38|12419.38|0
1639565630000|2021-12-15 10:53:50|12418.97|12418.97|12419.63|12419.63|12419.76|12419.76|12418.75|12418.75|0
1639565640000|2021-12-15 10:54:00|12420.04|12420.04|12420.44|12420.44|12420.44|12420.44|12420.04|12420.04|0
1639565650000|2021-12-15 10:54:10|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|0
1639565670000|2021-12-15 10:54:30|12418.59|12418.59|12417.36|12417.36|12418.59|12418.59|12417.36|12417.36|0
1639565680000|2021-12-15 10:54:40|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|12417.01|0
1639565690000|2021-12-15 10:54:50|12416.89|12416.89|12416.02|12416.02|12416.89|12416.89|12416.02|12416.02|0
1639565700000|2021-12-15 10:55:00|12416.27|12416.27|12417.42|12417.42|12417.5|12417.5|12416.27|12416.27|0
1639565710000|2021-12-15 10:55:10|12416.42|12416.42|12416.34|12416.34|12416.42|12416.42|12416.34|12416.34|0
1639565720000|2021-12-15 10:55:20|12416.95|12416.95|12416.34|12416.34|12416.95|12416.95|12416.34|12416.34|0
1639565730000|2021-12-15 10:55:30|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|12415.91|0
1639565750000|2021-12-15 10:55:50|12415.74|12415.74|12415.74|12415.74|12415.74|12415.74|12415.74|12415.74|0
1639565760000|2021-12-15 10:56:00|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|12417.75|0
1639565770000|2021-12-15 10:56:10|12416.75|12416.75|12415.7|12415.7|12416.75|12416.75|12415.7|12415.7|0
1639565780000|2021-12-15 10:56:20|12415.29|12415.29|12415.37|12415.37|12415.7|12415.7|12415.29|12415.29|0
1639565800000|2021-12-15 10:56:40|12414.96|12414.96|12415.37|12415.37|12415.37|12415.37|12414.96|12414.96|0
1639565820000|2021-12-15 10:57:00|12415.21|12415.21|12414.24|12414.24|12415.21|12415.21|12414.24|12414.24|0
1639565830000|2021-12-15 10:57:10|12413.8|12413.8|12413.89|12413.89|12414.45|12414.45|12413.8|12413.8|0
1639565850000|2021-12-15 10:57:30|12413.08|12413.08|12412.26|12412.26|12413.08|12413.08|12411.85|12411.85|0
1639565870000|2021-12-15 10:57:50|12412.24|12412.24|12412.18|12412.18|12412.24|12412.24|12412.18|12412.18|0
1639565880000|2021-12-15 10:58:00|12412.01|12412.01|12412.01|12412.01|12412.01|12412.01|12412.01|12412.01|0
1639565900000|2021-12-15 10:58:20|12411.96|12411.96|12411.96|12411.96|12411.96|12411.96|12411.96|12411.96|0
1639565910000|2021-12-15 10:58:30|12413.19|12413.19|12413.19|12413.19|12413.19|12413.19|12413.19|12413.19|0
1639565920000|2021-12-15 10:58:40|12414.42|12414.42|12414.42|12414.42|12414.42|12414.42|12414.42|12414.42|0
1639565930000|2021-12-15 10:58:50|12414.22|12414.22|12416.02|12416.02|12416.02|12416.02|12414.01|12414.01|0
1639565940000|2021-12-15 10:59:00|12416.43|12416.43|12416.43|12416.43|12416.43|12416.43|12416.43|12416.43|0
1639565950000|2021-12-15 10:59:10|12416.24|12416.24|12416.24|12416.24|12416.24|12416.24|12416.24|12416.24|0
1639565960000|2021-12-15 10:59:20|12416|12416|12415.64|12415.64|12416|12416|12415.64|12415.64|0
1639565980000|2021-12-15 10:59:40|12416.46|12416.46|12416.87|12416.87|12416.87|12416.87|12416.46|12416.46|0
1639565990000|2021-12-15 10:59:50|12417.09|12417.09|12417.09|12417.09|12417.09|12417.09|12417.09|12417.09|0
1639566000000|2021-12-15 11:00:00|12417.5|12417.5|12416.27|12416.27|12417.5|12417.5|12416.27|12416.27|0
1639566010000|2021-12-15 11:00:10|12417.27|12417.27|12417.27|12417.27|12417.27|12417.27|12417.27|12417.27|0
1639566060000|2021-12-15 11:01:00|12417.98|12417.98|12417.98|12417.98|12417.98|12417.98|12417.98|12417.98|0
1639566070000|2021-12-15 11:01:10|12418.34|12418.34|12419.34|12419.34|12419.34|12419.34|12418.34|12418.34|0
1639566080000|2021-12-15 11:01:20|12419.51|12419.51|12417.5|12417.5|12419.51|12419.51|12417.5|12417.5|0
1639566090000|2021-12-15 11:01:30|12417.33|12417.33|12417.33|12417.33|12417.48|12417.48|12417.33|12417.33|0
1639566100000|2021-12-15 11:01:40|12417.28|12417.28|12417.23|12417.23|12417.28|12417.28|12417.23|12417.23|0
1639566110000|2021-12-15 11:01:50|12417.66|12417.66|12417.66|12417.66|12417.66|12417.66|12417.66|12417.66|0
1639566160000|2021-12-15 11:02:40|12418.07|12418.07|12420.06|12420.06|12420.06|12420.06|12418.07|12418.07|0
1639566170000|2021-12-15 11:02:50|12420.88|12420.88|12421.53|12421.53|12421.75|12421.75|12420.88|12420.88|0
1639566200000|2021-12-15 11:03:20|12421.48|12421.48|12422.3|12422.3|12422.3|12422.3|12421.48|12421.48|0
1639566220000|2021-12-15 11:03:40|12422.42|12422.42|12422.83|12422.83|12422.83|12422.83|12422.42|12422.42|0
1639566230000|2021-12-15 11:03:50|12422.42|12422.42|12422.7|12422.7|12422.83|12422.83|12422.42|12422.42|0
1639566250000|2021-12-15 11:04:10|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|12423.52|0
1639566260000|2021-12-15 11:04:20|12424.34|12424.34|12423.42|12423.42|12424.34|12424.34|12423.42|12423.42|0
1639566270000|2021-12-15 11:04:30|12424.64|12424.64|12428.03|12428.03|12428.03|12428.03|12424.64|12424.64|0
1639566280000|2021-12-15 11:04:40|12428.55|12428.55|12427.68|12427.68|12428.55|12428.55|12427.68|12427.68|0
1639566290000|2021-12-15 11:04:50|12427.78|12427.78|12427.85|12427.85|12428.66|12428.66|12427.78|12427.78|0
1639566300000|2021-12-15 11:05:00|12428.19|12428.19|12430.35|12430.35|12430.35|12430.35|12428.02|12428.02|0
1639566310000|2021-12-15 11:05:10|12430.52|12430.52|12430.18|12430.18|12430.52|12430.52|12430.18|12430.18|0
1639566330000|2021-12-15 11:05:30|12430.49|12430.49|12429.33|12429.33|12430.49|12430.49|12429.33|12429.33|0
1639566340000|2021-12-15 11:05:40|12427.39|12427.39|12425.76|12425.76|12427.39|12427.39|12425.76|12425.76|0
1639566360000|2021-12-15 11:06:00|12426.57|12426.57|12426.57|12426.57|12426.57|12426.57|12426.57|12426.57|0
1639566370000|2021-12-15 11:06:10|12426.98|12426.98|12426.2|12426.2|12426.98|12426.98|12426.2|12426.2|0
1639566380000|2021-12-15 11:06:20|12426.08|12426.08|12426.08|12426.08|12426.08|12426.08|12426.08|12426.08|0
1639566390000|2021-12-15 11:06:30|12426.27|12426.27|12426.89|12426.89|12426.89|12426.89|12426.27|12426.27|0
1639566400000|2021-12-15 11:06:40|12427.3|12427.3|12427.3|12427.3|12427.3|12427.3|12427.3|12427.3|0
1639566410000|2021-12-15 11:06:50|12427.71|12427.71|12427.71|12427.71|12427.71|12427.71|12427.71|12427.71|0
1639566420000|2021-12-15 11:07:00|12428.09|12428.09|12426.63|12426.63|12428.28|12428.28|12426.63|12426.63|0
1639566450000|2021-12-15 11:07:30|12426.79|12426.79|12427.01|12427.01|12427.01|12427.01|12426.79|12426.79|0
1639566460000|2021-12-15 11:07:40|12426.79|12426.79|12427.37|12427.37|12427.37|12427.37|12426.79|12426.79|0
1639566480000|2021-12-15 11:08:00|12427.11|12427.11|12426.75|12426.75|12427.11|12427.11|12426.75|12426.75|0
1639566500000|2021-12-15 11:08:20|12425.52|12425.52|12425.13|12425.13|12426.05|12426.05|12425.13|12425.13|0
1639566510000|2021-12-15 11:08:30|12426.13|12426.13|12426.54|12426.54|12426.54|12426.54|12426.13|12426.13|0
1639566520000|2021-12-15 11:08:40|12426.13|12426.13|12425.73|12425.73|12426.13|12426.13|12425.73|12425.73|0
1639566530000|2021-12-15 11:08:50|12425.86|12425.86|12424.25|12424.25|12425.86|12425.86|12424.25|12424.25|0
1639566560000|2021-12-15 11:09:20|12424.33|12424.33|12424.74|12424.74|12424.74|12424.74|12424.33|12424.33|0
1639566570000|2021-12-15 11:09:30|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|0
1639566600000|2021-12-15 11:10:00|12422.79|12422.79|12424.02|12424.02|12424.43|12424.43|12422.79|12422.79|0
1639566610000|2021-12-15 11:10:10|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|12423.61|0
1639566620000|2021-12-15 11:10:20|12422.6|12422.6|12421.6|12421.6|12422.6|12422.6|12421.6|12421.6|0
1639566640000|2021-12-15 11:10:40|12422.42|12422.42|12423.23|12423.23|12423.23|12423.23|12422.42|12422.42|0
1639566650000|2021-12-15 11:10:50|12423.64|12423.64|12422.93|12422.93|12423.64|12423.64|12422.93|12422.93|0
1639566660000|2021-12-15 11:11:00|12422.72|12422.72|12420.53|12420.53|12423.13|12423.13|12420.53|12420.53|0
1639566670000|2021-12-15 11:11:10|12420.9|12420.9|12420.9|12420.9|12420.9|12420.9|12420.9|12420.9|0
1639566680000|2021-12-15 11:11:20|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|12421.61|0
1639566690000|2021-12-15 11:11:30|12420.9|12420.9|12420.9|12420.9|12420.9|12420.9|12420.9|12420.9|0
1639566700000|2021-12-15 11:11:40|12420.55|12420.55|12420.14|12420.14|12420.55|12420.55|12420.14|12420.14|0
1639566710000|2021-12-15 11:11:50|12420.12|12420.12|12420.12|12420.12|12420.12|12420.12|12420.12|12420.12|0
1639566720000|2021-12-15 11:12:00|12419.96|12419.96|12419.9|12419.9|12419.96|12419.96|12419.54|12419.54|0
1639566740000|2021-12-15 11:12:20|12419.49|12419.49|12419.9|12419.9|12419.9|12419.9|12419.49|12419.49|0
1639566760000|2021-12-15 11:12:40|12420.17|12420.17|12418.75|12418.75|12420.17|12420.17|12418.75|12418.75|0
1639566770000|2021-12-15 11:12:50|12419.98|12419.98|12419.98|12419.98|12419.98|12419.98|12418.75|12418.75|0
1639566780000|2021-12-15 11:13:00|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|0
1639566790000|2021-12-15 11:13:10|12420.04|12420.04|12419.33|12419.33|12420.04|12420.04|12419.33|12419.33|0
1639566800000|2021-12-15 11:13:20|12419.68|12419.68|12419.68|12419.68|12419.68|12419.68|12419.68|12419.68|0
1639566810000|2021-12-15 11:13:30|12419.45|12419.45|12419.45|12419.45|12419.45|12419.45|12419.45|12419.45|0
1639566830000|2021-12-15 11:13:50|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|0
1639566840000|2021-12-15 11:14:00|12418.48|12418.48|12417.42|12417.42|12418.48|12418.48|12417.42|12417.42|0
1639566850000|2021-12-15 11:14:10|12417.77|12417.77|12417.83|12417.83|12417.83|12417.83|12417.68|12417.68|0
1639566870000|2021-12-15 11:14:30|12418.24|12418.24|12418.24|12418.24|12418.24|12418.24|12418.24|12418.24|0
1639566890000|2021-12-15 11:14:50|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|0
1639566900000|2021-12-15 11:15:00|12417.42|12417.42|12416.49|12416.49|12417.42|12417.42|12416.49|12416.49|0
1639566910000|2021-12-15 11:15:10|12416.31|12416.31|12416.31|12416.31|12416.31|12416.31|12416.31|12416.31|0
1639566930000|2021-12-15 11:15:30|12416.79|12416.79|12416.62|12416.62|12416.79|12416.79|12416.62|12416.62|0
1639566940000|2021-12-15 11:15:40|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|12416.45|0
1639566960000|2021-12-15 11:16:00|12416.21|12416.21|12416.83|12416.83|12416.83|12416.83|12416.21|12416.21|0
1639566970000|2021-12-15 11:16:10|12417.84|12417.84|12417.84|12417.84|12417.84|12417.84|12417.84|12417.84|0
1639566980000|2021-12-15 11:16:20|12417.6|12417.6|12420.24|12420.24|12420.24|12420.24|12417.6|12417.6|0
1639566990000|2021-12-15 11:16:30|12420.41|12420.41|12420.41|12420.41|12420.41|12420.41|12420.41|12420.41|0
1639567000000|2021-12-15 11:16:40|12420.24|12420.24|12420.07|12420.07|12420.24|12420.24|12420.07|12420.07|0
1639567040000|2021-12-15 11:17:20|12419.66|12419.66|12421.01|12421.01|12421.42|12421.42|12418.95|12418.95|0
1639567050000|2021-12-15 11:17:30|12422.24|12422.24|12422.51|12422.51|12422.59|12422.59|12422.24|12422.24|0
1639567060000|2021-12-15 11:17:40|12422.16|12422.16|12422.16|12422.16|12422.16|12422.16|12422.16|12422.16|0
1639567070000|2021-12-15 11:17:50|12421.75|12421.75|12420.93|12420.93|12421.75|12421.75|12420.93|12420.93|0
1639567080000|2021-12-15 11:18:00|12420.11|12420.11|12419.76|12419.76|12420.11|12420.11|12419.76|12419.76|0
1639567090000|2021-12-15 11:18:10|12417.71|12417.71|12418.53|12418.53|12418.53|12418.53|12417.71|12417.71|0
1639567100000|2021-12-15 11:18:20|12418.18|12418.18|12418.18|12418.18|12418.18|12418.18|12418.18|12418.18|0
1639567120000|2021-12-15 11:18:40|12418.13|12418.13|12417.01|12417.01|12418.13|12418.13|12417.01|12417.01|0
1639567130000|2021-12-15 11:18:50|12417.42|12417.42|12417.42|12417.42|12417.42|12417.42|12417.42|12417.42|0
1639567140000|2021-12-15 11:19:00|12417.66|12417.66|12418.72|12418.72|12418.72|12418.72|12417.66|12417.66|0
1639567150000|2021-12-15 11:19:10|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|12417.71|0
1639567160000|2021-12-15 11:19:20|12416.89|12416.89|12414.88|12414.88|12416.89|12416.89|12413.87|12413.87|0
1639567170000|2021-12-15 11:19:30|12416.07|12416.07|12416.07|12416.07|12416.07|12416.07|12416.07|12416.07|0
1639567180000|2021-12-15 11:19:40|12416.48|12416.48|12416.48|12416.48|12416.48|12416.48|12416.48|12416.48|0
1639567190000|2021-12-15 11:19:50|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|12417.19|0
1639567200000|2021-12-15 11:20:00|12416.95|12416.95|12417.38|12417.38|12417.38|12417.38|12416.95|12416.95|0
1639567210000|2021-12-15 11:20:10|12418.18|12418.18|12419.17|12419.17|12419.17|12419.17|12418.02|12418.02|0
1639567220000|2021-12-15 11:20:20|12419.98|12419.98|12419.57|12419.57|12419.98|12419.98|12419.57|12419.57|0
1639567230000|2021-12-15 11:20:30|12419.98|12419.98|12418.87|12418.87|12419.98|12419.98|12418.87|12418.87|0
1639567240000|2021-12-15 11:20:40|12418.73|12418.73|12418.73|12418.73|12418.73|12418.73|12418.73|12418.73|0
1639567260000|2021-12-15 11:21:00|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|0
1639567280000|2021-12-15 11:21:20|12419.34|12419.34|12419.56|12419.56|12419.56|12419.56|12419.15|12419.15|0
1639567290000|2021-12-15 11:21:30|12420.78|12420.78|12420.78|12420.78|12420.78|12420.78|12420.78|12420.78|0
1639567300000|2021-12-15 11:21:40|12420.62|12420.62|12420.62|12420.62|12420.62|12420.62|12420.62|12420.62|0
1639567310000|2021-12-15 11:21:50|12420.21|12420.21|12420.21|12420.21|12420.21|12420.21|12420.21|12420.21|0
1639567320000|2021-12-15 11:22:00|12420.4|12420.4|12420.4|12420.4|12420.4|12420.4|12420.4|12420.4|0
1639567340000|2021-12-15 11:22:20|12421.63|12421.63|12421.63|12421.63|12421.63|12421.63|12421.63|12421.63|0
1639567350000|2021-12-15 11:22:30|12421.22|12421.22|12421.22|12421.22|12421.22|12421.22|12421.22|12421.22|0
1639567360000|2021-12-15 11:22:40|12422.45|12422.45|12422.47|12422.47|12422.47|12422.47|12422.45|12422.45|0
1639567370000|2021-12-15 11:22:50|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|0
1639567380000|2021-12-15 11:23:00|12422.22|12422.22|12422.22|12422.22|12422.22|12422.22|12422.22|12422.22|0
1639567390000|2021-12-15 11:23:10|12422.04|12422.04|12422.04|12422.04|12422.04|12422.04|12422.04|12422.04|0
1639567400000|2021-12-15 11:23:20|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|12422.25|0
1639567410000|2021-12-15 11:23:30|12422.04|12422.04|12422.04|12422.04|12422.04|12422.04|12422.04|12422.04|0
1639567420000|2021-12-15 11:23:40|12422.25|12422.25|12420.84|12420.84|12422.25|12422.25|12420.84|12420.84|0
1639567440000|2021-12-15 11:24:00|12420.6|12420.6|12420.6|12420.6|12420.6|12420.6|12420.6|12420.6|0
1639567450000|2021-12-15 11:24:10|12419.79|12419.79|12418.97|12418.97|12419.79|12419.79|12418.97|12418.97|0
1639567470000|2021-12-15 11:24:30|12419.97|12419.97|12419.97|12419.97|12419.97|12419.97|12419.97|12419.97|0
1639567490000|2021-12-15 11:24:50|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|12419.92|0
1639567500000|2021-12-15 11:25:00|12420.14|12420.14|12423.72|12423.72|12423.72|12423.72|12420.14|12420.14|0
1639567530000|2021-12-15 11:25:30|12423.96|12423.96|12425.09|12425.09|12425.09|12425.09|12423.95|12423.95|0
1639567550000|2021-12-15 11:25:50|12425.3|12425.3|12427.65|12427.65|12427.65|12427.65|12425.3|12425.3|0
1639567560000|2021-12-15 11:26:00|12428.66|12428.66|12429.12|12429.12|12429.12|12429.12|12428.66|12428.66|0
1639567570000|2021-12-15 11:26:10|12428.71|12428.71|12429.91|12429.91|12429.91|12429.91|12428.71|12428.71|0
1639567580000|2021-12-15 11:26:20|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|12429.09|0
1639567590000|2021-12-15 11:26:30|12429.29|12429.29|12429.59|12429.59|12429.59|12429.59|12429.18|12429.18|0
1639567600000|2021-12-15 11:26:40|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|12429.67|0
1639567620000|2021-12-15 11:27:00|12429.78|12429.78|12429.78|12429.78|12429.78|12429.78|12429.78|12429.78|0
1639567630000|2021-12-15 11:27:10|12431.02|12431.02|12431.02|12431.02|12431.02|12431.02|12431.02|12431.02|0
1639567680000|2021-12-15 11:28:00|12431.25|12431.25|12429.76|12429.76|12431.25|12431.25|12429.76|12429.76|0
1639567690000|2021-12-15 11:28:10|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|12429.05|0
1639567700000|2021-12-15 11:28:20|12429.24|12429.24|12429.19|12429.19|12429.95|12429.95|12428.95|12428.95|0
1639567710000|2021-12-15 11:28:30|12429.53|12429.53|12432.55|12432.55|12432.55|12432.55|12429.53|12429.53|0
1639567720000|2021-12-15 11:28:40|12432.72|12432.72|12432.89|12432.89|12432.89|12432.89|12432.72|12432.72|0
1639567730000|2021-12-15 11:28:50|12431.25|12431.25|12432.07|12432.07|12432.07|12432.07|12431.25|12431.25|0
1639567740000|2021-12-15 11:29:00|12432.5|12432.5|12432.72|12432.72|12432.72|12432.72|12432.5|12432.5|0
1639567750000|2021-12-15 11:29:10|12432.5|12432.5|12431.69|12431.69|12432.5|12432.5|12431.69|12431.69|0
1639567760000|2021-12-15 11:29:20|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|12431.9|0
1639567770000|2021-12-15 11:29:30|12431.08|12431.08|12430.67|12430.67|12431.08|12431.08|12430.67|12430.67|0
1639567780000|2021-12-15 11:29:40|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|0
1639567800000|2021-12-15 11:30:00|12431.05|12431.05|12431.05|12431.05|12431.05|12431.05|12431.05|12431.05|0
1639567810000|2021-12-15 11:30:10|12430.81|12430.81|12431.02|12431.02|12431.02|12431.02|12430.81|12430.81|0
1639567820000|2021-12-15 11:30:20|12430.94|12430.94|12430.94|12430.94|12430.94|12430.94|12430.94|12430.94|0
1639567830000|2021-12-15 11:30:30|12430.54|12430.54|12431.76|12431.76|12431.76|12431.76|12430.54|12430.54|0
1639567840000|2021-12-15 11:30:40|12430.94|12430.94|12430.73|12430.73|12430.94|12430.94|12430.73|12430.73|0
1639567850000|2021-12-15 11:30:50|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|12431.08|0
1639567860000|2021-12-15 11:31:00|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|12432.15|0
1639567880000|2021-12-15 11:31:20|12432.5|12432.5|12432.5|12432.5|12432.5|12432.5|12432.5|12432.5|0
1639567890000|2021-12-15 11:31:30|12432.45|12432.45|12432.86|12432.86|12432.86|12432.86|12432.45|12432.45|0
1639567900000|2021-12-15 11:31:40|12432.04|12432.04|12432.04|12432.04|12432.04|12432.04|12432.04|12432.04|0
1639567920000|2021-12-15 11:32:00|12432.21|12432.21|12432.62|12432.62|12432.62|12432.62|12432.21|12432.21|0
1639567940000|2021-12-15 11:32:20|12432.27|12432.27|12432.48|12432.48|12432.48|12432.48|12432.27|12432.27|0
1639567950000|2021-12-15 11:32:30|12432.27|12432.27|12431.81|12431.81|12432.27|12432.27|12431.81|12431.81|0
1639567960000|2021-12-15 11:32:40|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|12431.65|0
1639567970000|2021-12-15 11:32:50|12430.83|12430.83|12430.1|12430.1|12430.83|12430.83|12429.88|12429.88|0
1639567980000|2021-12-15 11:33:00|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|12430.28|0
1639568000000|2021-12-15 11:33:20|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|12430.23|0
1639568010000|2021-12-15 11:33:30|12429.82|12429.82|12429.82|12429.82|12429.82|12429.82|12429.82|12429.82|0
1639568020000|2021-12-15 11:33:40|12428.81|12428.81|12428.81|12428.81|12428.81|12428.81|12428.81|12428.81|0
1639568030000|2021-12-15 11:33:50|12429.03|12429.03|12429.85|12429.85|12429.85|12429.85|12429.03|12429.03|0
1639568050000|2021-12-15 11:34:10|12430.31|12430.31|12430.31|12430.31|12430.31|12430.31|12430.31|12430.31|0
1639568060000|2021-12-15 11:34:20|12430.04|12430.04|12430.04|12430.04|12430.04|12430.04|12430.04|12430.04|0
1639568070000|2021-12-15 11:34:30|12430.12|12430.12|12430.12|12430.12|12430.12|12430.12|12430.12|12430.12|0
1639568080000|2021-12-15 11:34:40|12429.11|12429.11|12426.88|12426.88|12429.11|12429.11|12426.88|12426.88|0
1639568090000|2021-12-15 11:34:50|12426.47|12426.47|12424.83|12424.83|12426.47|12426.47|12424.83|12424.83|0
1639568100000|2021-12-15 11:35:00|12424.56|12424.56|12424.56|12424.56|12424.56|12424.56|12424.56|12424.56|0
1639568120000|2021-12-15 11:35:20|12423.75|12423.75|12421.98|12421.98|12423.75|12423.75|12421.98|12421.98|0
1639568130000|2021-12-15 11:35:30|12422.33|12422.33|12421.51|12421.51|12422.33|12422.33|12421.51|12421.51|0
1639568140000|2021-12-15 11:35:40|12421.92|12421.92|12421.1|12421.1|12421.92|12421.92|12421.1|12421.1|0
1639568150000|2021-12-15 11:35:50|12421.09|12421.09|12421.49|12421.49|12421.49|12421.49|12421.09|12421.09|0
1639568160000|2021-12-15 11:36:00|12421.23|12421.23|12421.23|12421.23|12421.23|12421.23|12421.23|12421.23|0
1639568170000|2021-12-15 11:36:10|12421.58|12421.58|12421.94|12421.94|12421.94|12421.94|12421.58|12421.58|0
1639568190000|2021-12-15 11:36:30|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|0
1639568200000|2021-12-15 11:36:40|12422.11|12422.11|12421.87|12421.87|12422.11|12422.11|12421.87|12421.87|0
1639568260000|2021-12-15 11:37:40|12421.46|12421.46|12421.82|12421.82|12421.82|12421.82|12421.34|12421.34|0
1639568270000|2021-12-15 11:37:50|12421.47|12421.47|12423.18|12423.18|12423.18|12423.18|12421.47|12421.47|0
1639568280000|2021-12-15 11:38:00|12422.94|12422.94|12422.94|12422.94|12422.94|12422.94|12422.94|12422.94|0
1639568290000|2021-12-15 11:38:10|12424.17|12424.17|12423.76|12423.76|12424.17|12424.17|12423.76|12423.76|0
1639568300000|2021-12-15 11:38:20|12423.93|12423.93|12423.93|12423.93|12424.1|12424.1|12423.93|12423.93|0
1639568310000|2021-12-15 11:38:30|12424.34|12424.34|12423.83|12423.83|12424.34|12424.34|12423.83|12423.83|0
1639568320000|2021-12-15 11:38:40|12423.42|12423.42|12424.65|12424.65|12424.65|12424.65|12423.42|12423.42|0
1639568330000|2021-12-15 11:38:50|12425.06|12425.06|12425.06|12425.06|12425.06|12425.06|12425.06|12425.06|0
1639568340000|2021-12-15 11:39:00|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|12424.25|0
1639568350000|2021-12-15 11:39:10|12424.65|12424.65|12424.44|12424.44|12424.65|12424.65|12424.44|12424.44|0
1639568360000|2021-12-15 11:39:20|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|12424.2|0
1639568370000|2021-12-15 11:39:30|12424.55|12424.55|12426.02|12426.02|12426.02|12426.02|12424.55|12424.55|0
1639568380000|2021-12-15 11:39:40|12426.43|12426.43|12426.43|12426.43|12426.43|12426.43|12426.43|12426.43|0
1639568390000|2021-12-15 11:39:50|12427.25|12427.25|12428.66|12428.66|12428.66|12428.66|12427.25|12427.25|0
1639568420000|2021-12-15 11:40:20|12430.3|12430.3|12430.3|12430.3|12430.3|12430.3|12430.3|12430.3|0
1639568430000|2021-12-15 11:40:30|12431.12|12431.12|12430.71|12430.71|12431.12|12431.12|12430.71|12430.71|0
1639568450000|2021-12-15 11:40:50|12430.27|12430.27|12430.27|12430.27|12430.27|12430.27|12430.27|12430.27|0
1639568460000|2021-12-15 11:41:00|12431.09|12431.09|12432.1|12432.1|12432.1|12432.1|12431.09|12431.09|0
1639568480000|2021-12-15 11:41:20|12431.09|12431.09|12432.32|12432.32|12432.32|12432.32|12431.09|12431.09|0
1639568500000|2021-12-15 11:41:40|12432.73|12432.73|12433.33|12433.33|12433.33|12433.33|12432.32|12432.32|0
1639568520000|2021-12-15 11:42:00|12433.29|12433.29|12433.18|12433.18|12433.29|12433.29|12433.18|12433.18|0
1639568530000|2021-12-15 11:42:10|12432.77|12432.77|12431.96|12431.96|12432.77|12432.77|12431.96|12431.96|0
1639568540000|2021-12-15 11:42:20|12431.55|12431.55|12429.24|12429.24|12431.55|12431.55|12428.25|12428.25|0
1639568550000|2021-12-15 11:42:30|12429.02|12429.02|12426.11|12426.11|12429.02|12429.02|12426.11|12426.11|0
1639568560000|2021-12-15 11:42:40|12425.89|12425.89|12425.89|12425.89|12425.89|12425.89|12425.89|12425.89|0
1639568570000|2021-12-15 11:42:50|12425.66|12425.66|12425.66|12425.66|12425.66|12425.66|12425.66|12425.66|0
1639568580000|2021-12-15 11:43:00|12425.9|12425.9|12424.02|12424.02|12425.9|12425.9|12424.02|12424.02|0
1639568590000|2021-12-15 11:43:10|12423.37|12423.37|12423.81|12423.81|12423.81|12423.81|12423.37|12423.37|0
1639568600000|2021-12-15 11:43:20|12423.59|12423.59|12421.29|12421.29|12423.59|12423.59|12421.29|12421.29|0
1639568610000|2021-12-15 11:43:30|12420.94|12420.94|12420.94|12420.94|12420.94|12420.94|12420.94|12420.94|0
1639568620000|2021-12-15 11:43:40|12421.29|12421.29|12421.29|12421.29|12421.29|12421.29|12421.29|12421.29|0
1639568630000|2021-12-15 11:43:50|12421.24|12421.24|12420.59|12420.59|12421.68|12421.68|12420.59|12420.59|0
1639568650000|2021-12-15 11:44:10|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|12420.49|0
1639568660000|2021-12-15 11:44:20|12420.32|12420.32|12420.26|12420.26|12420.9|12420.9|12420.08|12420.08|0
1639568670000|2021-12-15 11:44:30|12417.24|12417.24|12416.85|12416.85|12417.24|12417.24|12416.85|12416.85|0
1639568690000|2021-12-15 11:44:50|12417.07|12417.07|12416.66|12416.66|12417.07|12417.07|12415.84|12415.84|0
1639568700000|2021-12-15 11:45:00|12415.65|12415.65|12416.08|12416.08|12416.08|12416.08|12415.65|12415.65|0
1639568710000|2021-12-15 11:45:10|12415.87|12415.87|12415.87|12415.87|12415.87|12415.87|12414.86|12414.86|0
1639568720000|2021-12-15 11:45:20|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|0
1639568730000|2021-12-15 11:45:30|12415.43|12415.43|12419.92|12419.92|12419.92|12419.92|12415.43|12415.43|0
1639568740000|2021-12-15 11:45:40|12420.14|12420.14|12420.28|12420.28|12420.28|12420.28|12420.07|12420.07|0
1639568750000|2021-12-15 11:45:50|12420.07|12420.07|12421.45|12421.45|12421.45|12421.45|12419.66|12419.66|0
1639568760000|2021-12-15 11:46:00|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|0
1639568770000|2021-12-15 11:46:10|12420.81|12420.81|12420.81|12420.81|12420.81|12420.81|12420.81|12420.81|0
1639568780000|2021-12-15 11:46:20|12420.59|12420.59|12420.81|12420.81|12420.81|12420.81|12420.59|12420.59|0
1639568790000|2021-12-15 11:46:30|12418.79|12418.79|12418.53|12418.53|12418.94|12418.94|12418.53|12418.53|0
1639568800000|2021-12-15 11:46:40|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|0
1639568820000|2021-12-15 11:47:00|12422.37|12422.37|12422.78|12422.78|12422.78|12422.78|12422.37|12422.37|0
1639568830000|2021-12-15 11:47:10|12423.02|12423.02|12423.02|12423.02|12423.02|12423.02|12423.02|12423.02|0
1639568840000|2021-12-15 11:47:20|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|12423.26|0
1639568870000|2021-12-15 11:47:50|12423.16|12423.16|12423.29|12423.29|12423.29|12423.29|12423.16|12423.16|0
1639568880000|2021-12-15 11:48:00|12423.7|12423.7|12423.7|12423.7|12423.7|12423.7|12423.7|12423.7|0
1639568900000|2021-12-15 11:48:20|12424.13|12424.13|12424.95|12424.95|12424.95|12424.95|12424.13|12424.13|0
1639568910000|2021-12-15 11:48:30|12425.77|12425.77|12427.78|12427.78|12427.78|12427.78|12425.77|12425.77|0
1639568930000|2021-12-15 11:48:50|12427.62|12427.62|12426.61|12426.61|12427.62|12427.62|12426.61|12426.61|0
1639568940000|2021-12-15 11:49:00|12427.84|12427.84|12427.6|12427.6|12427.84|12427.84|12427.6|12427.6|0
1639568970000|2021-12-15 11:49:30|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|12430.55|0
1639568980000|2021-12-15 11:49:40|12431.78|12431.78|12433.66|12433.66|12433.66|12433.66|12431.42|12431.42|0
1639568990000|2021-12-15 11:49:50|12434.32|12434.32|12434.97|12434.97|12434.97|12434.97|12434.32|12434.32|0
1639569000000|2021-12-15 11:50:00|12434.61|12434.61|12432.37|12432.37|12434.61|12434.61|12432.15|12432.15|0
1639569010000|2021-12-15 11:50:10|12432.53|12432.53|12432.53|12432.53|12432.53|12432.53|12432.53|12432.53|0
1639569020000|2021-12-15 11:50:20|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|12432.79|0
1639569030000|2021-12-15 11:50:30|12431.97|12431.97|12431.15|12431.15|12431.97|12431.97|12431.15|12431.15|0
1639569040000|2021-12-15 11:50:40|12431.56|12431.56|12431.45|12431.45|12431.56|12431.56|12431.45|12431.45|0
1639569050000|2021-12-15 11:50:50|12431.87|12431.87|12431.98|12431.98|12432.8|12432.8|12431.87|12431.87|0
1639569060000|2021-12-15 11:51:00|12432.34|12432.34|12432.34|12432.34|12432.34|12432.34|12432.34|12432.34|0
1639569070000|2021-12-15 11:51:10|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|12431.93|0
1639569080000|2021-12-15 11:51:20|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|12432.28|0
1639569090000|2021-12-15 11:51:30|12433.51|12433.51|12431.5|12431.5|12433.51|12433.51|12431.5|12431.5|0
1639569100000|2021-12-15 11:51:40|12430.68|12430.68|12426.41|12426.41|12430.68|12430.68|12426.41|12426.41|0
1639569110000|2021-12-15 11:51:50|12426.3|12426.3|12426.05|12426.05|12426.3|12426.3|12425.89|12425.89|0
1639569120000|2021-12-15 11:52:00|12425.7|12425.7|12426.34|12426.34|12426.34|12426.34|12424.7|12424.7|0
1639569130000|2021-12-15 11:52:10|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|12426.51|0
1639569140000|2021-12-15 11:52:20|12425.28|12425.28|12425.71|12425.71|12425.71|12425.71|12425.28|12425.28|0
1639569150000|2021-12-15 11:52:30|12425.93|12425.93|12425.58|12425.58|12425.93|12425.93|12425.58|12425.58|0
1639569160000|2021-12-15 11:52:40|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|12424.76|0
1639569170000|2021-12-15 11:52:50|12423.95|12423.95|12422.93|12422.93|12424.76|12424.76|12422.93|12422.93|0
1639569190000|2021-12-15 11:53:10|12423.09|12423.09|12421.42|12421.42|12423.09|12423.09|12421.42|12421.42|0
1639569200000|2021-12-15 11:53:20|12421.48|12421.48|12421.53|12421.53|12421.53|12421.53|12421.48|12421.48|0
1639569210000|2021-12-15 11:53:30|12421.31|12421.31|12420.95|12420.95|12421.31|12421.31|12420.95|12420.95|0
1639569220000|2021-12-15 11:53:40|12420.14|12420.14|12419.49|12419.49|12420.14|12420.14|12419.49|12419.49|0
1639569230000|2021-12-15 11:53:50|12419.7|12419.7|12419.51|12419.51|12419.7|12419.7|12419.51|12419.51|0
1639569240000|2021-12-15 11:54:00|12419.11|12419.11|12418.56|12418.56|12419.11|12419.11|12418.56|12418.56|0
1639569250000|2021-12-15 11:54:10|12416.55|12416.55|12416.15|12416.15|12416.86|12416.86|12416.15|12416.15|0
1639569270000|2021-12-15 11:54:30|12415.74|12415.74|12415.74|12415.74|12415.74|12415.74|12415.74|12415.74|0
1639569290000|2021-12-15 11:54:50|12416.15|12416.15|12416.15|12416.15|12416.15|12416.15|12416.15|12416.15|0
1639569320000|2021-12-15 11:55:20|12415.14|12415.14|12414.63|12414.63|12415.14|12415.14|12414.63|12414.63|0
1639569330000|2021-12-15 11:55:30|12413.55|12413.55|12413.71|12413.71|12413.77|12413.77|12413.33|12413.33|0
1639569340000|2021-12-15 11:55:40|12413.3|12413.3|12413.08|12413.08|12413.3|12413.3|12413.08|12413.08|0
1639569350000|2021-12-15 11:55:50|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|12412.86|0
1639569360000|2021-12-15 11:56:00|12412.51|12412.51|12412.68|12412.68|12412.68|12412.68|12412.51|12412.51|0
1639569370000|2021-12-15 11:56:10|12412.6|12412.6|12412.6|12412.6|12412.6|12412.6|12412.6|12412.6|0
1639569400000|2021-12-15 11:56:40|12413.01|12413.01|12413.72|12413.72|12413.72|12413.72|12413.01|12413.01|0
1639569410000|2021-12-15 11:56:50|12412.49|12412.49|12412.49|12412.49|12412.49|12412.49|12412.49|12412.49|0
1639569420000|2021-12-15 11:57:00|12412.27|12412.27|12412|12412|12412.27|12412.27|12412|12412|0
1639569430000|2021-12-15 11:57:10|12411.78|12411.78|12411.16|12411.16|12411.78|12411.78|12411.16|12411.16|0
1639569440000|2021-12-15 11:57:20|12411.67|12411.67|12412.1|12412.1|12412.32|12412.32|12411.67|12411.67|0
1639569460000|2021-12-15 11:57:40|12412.15|12412.15|12412.15|12412.15|12412.15|12412.15|12412.15|12412.15|0
1639569470000|2021-12-15 11:57:50|12412.41|12412.41|12412.41|12412.41|12412.41|12412.41|12412.41|12412.41|0
1639569480000|2021-12-15 11:58:00|12412.05|12412.05|12412.46|12412.46|12412.46|12412.46|12412.05|12412.05|0
1639569490000|2021-12-15 11:58:10|12412.05|12412.05|12413.23|12413.23|12413.23|12413.23|12412.05|12412.05|0
1639569500000|2021-12-15 11:58:20|12413.06|12413.06|12412.37|12412.37|12413.06|12413.06|12412.37|12412.37|0
1639569510000|2021-12-15 11:58:30|12412.2|12412.2|12412.3|12412.3|12412.61|12412.61|12412.2|12412.2|0
1639569530000|2021-12-15 11:58:50|12412.71|12412.71|12413.15|12413.15|12413.15|12413.15|12412.71|12412.71|0
1639569540000|2021-12-15 11:59:00|12413.13|12413.13|12413.09|12413.09|12413.53|12413.53|12413.02|12413.02|0
1639569560000|2021-12-15 11:59:20|12413.04|12413.04|12414.17|12414.17|12414.17|12414.17|12413.04|12413.04|0
1639569590000|2021-12-15 11:59:50|12413.35|12413.35|12413.35|12413.35|12413.35|12413.35|12413.35|12413.35|0
1639569600000|2021-12-15 12:00:00|12413.18|12413.18|12412.48|12412.48|12413.49|12413.49|12412.48|12412.48|0
1639569620000|2021-12-15 12:00:20|12412.27|12412.27|12412.27|12412.27|12412.27|12412.27|12412.27|12412.27|0
1639569630000|2021-12-15 12:00:30|12412.43|12412.43|12412.19|12412.19|12412.43|12412.43|12412.19|12412.19|0
1639569640000|2021-12-15 12:00:40|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|12412.51|0
1639569660000|2021-12-15 12:01:00|12412.4|12412.4|12414.45|12414.45|12414.45|12414.45|12412.4|12412.4|0
1639569670000|2021-12-15 12:01:10|12414.9|12414.9|12414.9|12414.9|12414.9|12414.9|12414.9|12414.9|0
1639569680000|2021-12-15 12:01:20|12415.01|12415.01|12415.01|12415.01|12415.01|12415.01|12415.01|12415.01|0
1639569700000|2021-12-15 12:01:40|12414.8|12414.8|12414.8|12414.8|12414.8|12414.8|12414.8|12414.8|0
1639569720000|2021-12-15 12:02:00|12415.62|12415.62|12415.28|12415.28|12415.62|12415.62|12415.28|12415.28|0
1639569730000|2021-12-15 12:02:10|12415.19|12415.19|12415.19|12415.19|12415.19|12415.19|12415.19|12415.19|0
1639569740000|2021-12-15 12:02:20|12415.54|12415.54|12419.6|12419.6|12420.01|12420.01|12415.38|12415.38|0
1639569750000|2021-12-15 12:02:30|12422.02|12422.02|12424.83|12424.83|12424.9|12424.9|12421.01|12421.01|0
1639569760000|2021-12-15 12:02:40|12425.05|12425.05|12425.05|12425.05|12425.05|12425.05|12425.05|12425.05|0
1639569770000|2021-12-15 12:02:50|12425.46|12425.46|12424.64|12424.64|12425.46|12425.46|12424.64|12424.64|0
1639569780000|2021-12-15 12:03:00|12425.05|12425.05|12424.64|12424.64|12425.46|12425.46|12424.64|12424.64|0
1639569790000|2021-12-15 12:03:10|12425.87|12425.87|12424.77|12424.77|12426.68|12426.68|12424.64|12424.64|0
1639569800000|2021-12-15 12:03:20|12424.53|12424.53|12424.94|12424.94|12424.94|12424.94|12424.53|12424.53|0
1639569820000|2021-12-15 12:03:40|12424.63|12424.63|12423.82|12423.82|12424.63|12424.63|12423.82|12423.82|0
1639569830000|2021-12-15 12:03:50|12422.81|12422.81|12418.8|12418.8|12422.81|12422.81|12418.8|12418.8|0
1639569840000|2021-12-15 12:04:00|12418.63|12418.63|12418.42|12418.42|12418.63|12418.63|12418.42|12418.42|0
1639569850000|2021-12-15 12:04:10|12419.12|12419.12|12418.11|12418.11|12419.12|12419.12|12417.89|12417.89|0
1639569860000|2021-12-15 12:04:20|12418.03|12418.03|12418.03|12418.03|12418.03|12418.03|12418.03|12418.03|0
1639569870000|2021-12-15 12:04:30|12419.26|12419.26|12420.49|12420.49|12420.49|12420.49|12419.26|12419.26|0
1639569880000|2021-12-15 12:04:40|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|0
1639569920000|2021-12-15 12:05:20|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|12420.64|0
1639569930000|2021-12-15 12:05:30|12420.18|12420.18|12420.74|12420.74|12420.74|12420.74|12420.18|12420.18|0
1639569940000|2021-12-15 12:05:40|12420.91|12420.91|12420.55|12420.55|12420.91|12420.91|12420.55|12420.55|0
1639569950000|2021-12-15 12:05:50|12420.4|12420.4|12420.4|12420.4|12420.4|12420.4|12420.4|12420.4|0
1639569960000|2021-12-15 12:06:00|12420.23|12420.23|12421.24|12421.24|12421.24|12421.24|12420.23|12420.23|0
1639569970000|2021-12-15 12:06:10|12422.47|12422.47|12422.31|12422.31|12422.47|12422.47|12422.31|12422.31|0
1639569980000|2021-12-15 12:06:20|12422.19|12422.19|12422.87|12422.87|12422.87|12422.87|12422.19|12422.19|0
1639570020000|2021-12-15 12:07:00|12423.08|12423.08|12423.43|12423.43|12423.43|12423.43|12423.08|12423.08|0
1639570030000|2021-12-15 12:07:10|12423.22|12423.22|12423.22|12423.22|12423.22|12423.22|12423.22|12423.22|0
1639570040000|2021-12-15 12:07:20|12423.43|12423.43|12423.43|12423.43|12423.43|12423.43|12423.43|12423.43|0
1639570090000|2021-12-15 12:08:10|12423.79|12423.79|12424.67|12424.67|12424.67|12424.67|12423.79|12423.79|0
1639570100000|2021-12-15 12:08:20|12424.8|12424.8|12426.68|12426.68|12426.68|12426.68|12424.67|12424.67|0
1639570110000|2021-12-15 12:08:30|12426.46|12426.46|12427.36|12427.36|12427.36|12427.36|12426.3|12426.3|0
1639570120000|2021-12-15 12:08:40|12427.77|12427.77|12427.77|12427.77|12427.77|12427.77|12427.77|12427.77|0
1639570130000|2021-12-15 12:08:50|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|0
1639570160000|2021-12-15 12:09:20|12426.6|12426.6|12426.6|12426.6|12426.6|12426.6|12426.6|12426.6|0
1639570170000|2021-12-15 12:09:30|12426.67|12426.67|12426.67|12426.67|12426.67|12426.67|12426.67|12426.67|0
1639570180000|2021-12-15 12:09:40|12426.94|12426.94|12426.94|12426.94|12426.94|12426.94|12426.94|12426.94|0
1639570190000|2021-12-15 12:09:50|12427.09|12427.09|12427.96|12427.96|12427.96|12427.96|12427.09|12427.09|0
1639570200000|2021-12-15 12:10:00|12428.2|12428.2|12428.44|12428.44|12428.44|12428.44|12428.2|12428.2|0
1639570210000|2021-12-15 12:10:10|12428.59|12428.59|12429.41|12429.41|12429.41|12429.41|12428.59|12428.59|0
1639570230000|2021-12-15 12:10:30|12429.26|12429.26|12429.26|12429.26|12429.26|12429.26|12429.26|12429.26|0
1639570250000|2021-12-15 12:10:50|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|12429.47|0
1639570260000|2021-12-15 12:11:00|12429.6|12429.6|12429.95|12429.95|12429.95|12429.95|12429.6|12429.6|0
1639570270000|2021-12-15 12:11:10|12430.21|12430.21|12430.21|12430.21|12430.21|12430.21|12430.21|12430.21|0
1639570290000|2021-12-15 12:11:30|12430|12430|12430|12430|12430|12430|12430|12430|0
1639570300000|2021-12-15 12:11:40|12431|12431|12431.36|12431.36|12431.36|12431.36|12431|12431|0
1639570320000|2021-12-15 12:12:00|12431.6|12431.6|12431.86|12431.86|12431.99|12431.99|12431.6|12431.6|0
1639570330000|2021-12-15 12:12:10|12431.99|12431.99|12430.17|12430.17|12431.99|12431.99|12430.17|12430.17|0
1639570340000|2021-12-15 12:12:20|12430.58|12430.58|12430.63|12430.63|12430.71|12430.71|12430.58|12430.58|0
1639570360000|2021-12-15 12:12:40|12430.69|12430.69|12430.57|12430.57|12430.69|12430.69|12430.57|12430.57|0
1639570380000|2021-12-15 12:13:00|12430.79|12430.79|12429.67|12429.67|12430.79|12430.79|12429.67|12429.67|0
1639570410000|2021-12-15 12:13:30|12430.68|12430.68|12430.27|12430.27|12430.68|12430.68|12430.27|12430.27|0
1639570420000|2021-12-15 12:13:40|12430.68|12430.68|12431.91|12431.91|12431.91|12431.91|12430.68|12430.68|0
1639570440000|2021-12-15 12:14:00|12431.5|12431.5|12431.5|12431.5|12431.5|12431.5|12431.5|12431.5|0
1639570470000|2021-12-15 12:14:30|12431.73|12431.73|12431.73|12431.73|12431.73|12431.73|12431.73|12431.73|0
1639570490000|2021-12-15 12:14:50|12431.97|12431.97|12431.97|12431.97|12431.97|12431.97|12431.97|12431.97|0
1639570500000|2021-12-15 12:15:00|12430.96|12430.96|12429.96|12429.96|12430.96|12430.96|12429.96|12429.96|0
1639570510000|2021-12-15 12:15:10|12430.09|12430.09|12430.02|12430.02|12430.43|12430.43|12430.02|12430.02|0
1639570550000|2021-12-15 12:15:50|12429.81|12429.81|12429.37|12429.37|12429.81|12429.81|12429.37|12429.37|0
1639570560000|2021-12-15 12:16:00|12431.38|12431.38|12431.26|12431.26|12431.52|12431.52|12430.85|12430.85|0
1639570570000|2021-12-15 12:16:10|12432.49|12432.49|12432.41|12432.41|12432.49|12432.49|12432.41|12432.41|0
1639570590000|2021-12-15 12:16:30|12432.6|12432.6|12432.6|12432.6|12432.6|12432.6|12432.6|12432.6|0
1639570630000|2021-12-15 12:17:10|12432.77|12432.77|12432.77|12432.77|12432.77|12432.77|12432.77|12432.77|0
1639570660000|2021-12-15 12:17:40|12432.99|12432.99|12434.11|12434.11|12434.26|12434.26|12432.99|12432.99|0
1639570680000|2021-12-15 12:18:00|12434.28|12434.28|12437.1|12437.1|12437.1|12437.1|12434.28|12434.28|0
1639570690000|2021-12-15 12:18:10|12437.5|12437.5|12437.86|12437.86|12437.86|12437.86|12437.5|12437.5|0
1639570700000|2021-12-15 12:18:20|12437.5|12437.5|12437.68|12437.68|12437.68|12437.68|12437.5|12437.5|0
1639570710000|2021-12-15 12:18:30|12438.21|12438.21|12440.34|12440.34|12440.34|12440.34|12438.21|12438.21|0
1639570720000|2021-12-15 12:18:40|12440.55|12440.55|12440.55|12440.55|12440.55|12440.55|12440.55|12440.55|0
1639570730000|2021-12-15 12:18:50|12441.07|12441.07|12441.07|12441.07|12441.07|12441.07|12441.07|12441.07|0
1639570740000|2021-12-15 12:19:00|12442.08|12442.08|12442.51|12442.51|12442.78|12442.78|12442.08|12442.08|0
1639570750000|2021-12-15 12:19:10|12442.75|12442.75|12442.51|12442.51|12442.75|12442.75|12442.51|12442.51|0
1639570760000|2021-12-15 12:19:20|12442.73|12442.73|12442.73|12442.73|12442.73|12442.73|12442.73|12442.73|0
1639570770000|2021-12-15 12:19:30|12442.99|12442.99|12442.34|12442.34|12442.99|12442.99|12442.34|12442.34|0
1639570790000|2021-12-15 12:19:50|12442.29|12442.29|12442.15|12442.15|12442.29|12442.29|12441.83|12441.83|0
1639570800000|2021-12-15 12:20:00|12442.34|12442.34|12442.78|12442.78|12442.78|12442.78|12442.34|12442.34|0
1639570830000|2021-12-15 12:20:30|12442.51|12442.51|12442.51|12442.51|12442.51|12442.51|12442.51|12442.51|0
1639570840000|2021-12-15 12:20:40|12441.99|12441.99|12441.78|12441.78|12441.99|12441.99|12441.78|12441.78|0
1639570860000|2021-12-15 12:21:00|12442.12|12442.12|12442.01|12442.01|12442.25|12442.25|12442.01|12442.01|0
1639570880000|2021-12-15 12:21:20|12443.02|12443.02|12444.24|12444.24|12444.24|12444.24|12443.02|12443.02|0
1639570890000|2021-12-15 12:21:30|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|12445.25|0
1639570920000|2021-12-15 12:22:00|12445.6|12445.6|12445.6|12445.6|12445.6|12445.6|12445.6|12445.6|0
1639570930000|2021-12-15 12:22:10|12445.45|12445.45|12444.99|12444.99|12445.45|12445.45|12444.99|12444.99|0
1639570940000|2021-12-15 12:22:20|12443.76|12443.76|12443.76|12443.76|12443.76|12443.76|12443.76|12443.76|0
1639571010000|2021-12-15 12:23:30|12443.84|12443.84|12443.62|12443.62|12443.84|12443.84|12443.62|12443.62|0
1639571040000|2021-12-15 12:24:00|12445.26|12445.26|12445.26|12445.26|12445.26|12445.26|12445.26|12445.26|0
1639571050000|2021-12-15 12:24:10|12444.44|12444.44|12444.62|12444.62|12444.85|12444.85|12444.44|12444.44|0
1639571060000|2021-12-15 12:24:20|12444.21|12444.21|12444.21|12444.21|12444.21|12444.21|12444.21|12444.21|0
1639571070000|2021-12-15 12:24:30|12444.39|12444.39|12443.99|12443.99|12444.39|12444.39|12443.99|12443.99|0
1639571100000|2021-12-15 12:25:00|12444.99|12444.99|12444.99|12444.99|12444.99|12444.99|12444.99|12444.99|0
1639571110000|2021-12-15 12:25:10|12446.22|12446.22|12446.46|12446.46|12446.87|12446.87|12445.51|12445.51|0
1639571120000|2021-12-15 12:25:20|12446.11|12446.11|12446.11|12446.11|12446.11|12446.11|12446.11|12446.11|0
1639571130000|2021-12-15 12:25:30|12446.38|12446.38|12446.38|12446.38|12446.38|12446.38|12446.38|12446.38|0
1639571140000|2021-12-15 12:25:40|12446.43|12446.43|12446.43|12446.43|12446.43|12446.43|12446.43|12446.43|0
1639571150000|2021-12-15 12:25:50|12445.97|12445.97|12445.97|12445.97|12445.97|12445.97|12445.56|12445.56|0
1639571160000|2021-12-15 12:26:00|12446.73|12446.73|12445.5|12445.5|12446.73|12446.73|12445.5|12445.5|0
1639571170000|2021-12-15 12:26:10|12445.65|12445.65|12445.44|12445.44|12445.71|12445.71|12445.44|12445.44|0
1639571180000|2021-12-15 12:26:20|12445.24|12445.24|12445.24|12445.24|12445.24|12445.24|12445.24|12445.24|0
1639571190000|2021-12-15 12:26:30|12445.07|12445.07|12444.97|12444.97|12445.07|12445.07|12444.8|12444.8|0
1639571200000|2021-12-15 12:26:40|12444.8|12444.8|12444.63|12444.63|12444.8|12444.8|12444.63|12444.63|0
1639571260000|2021-12-15 12:27:40|12444.99|12444.99|12444.99|12444.99|12444.99|12444.99|12444.99|12444.99|0
1639571300000|2021-12-15 12:28:20|12445.99|12445.99|12447|12447|12447|12447|12445.99|12445.99|0
1639571310000|2021-12-15 12:28:30|12446.59|12446.59|12446.18|12446.18|12446.59|12446.59|12446.18|12446.18|0
1639571320000|2021-12-15 12:28:40|12445.77|12445.77|12445.25|12445.25|12445.77|12445.77|12445.25|12445.25|0
1639571330000|2021-12-15 12:28:50|12444.84|12444.84|12446.24|12446.24|12446.24|12446.24|12444.84|12444.84|0
1639571340000|2021-12-15 12:29:00|12446.46|12446.46|12446.87|12446.87|12446.87|12446.87|12446.46|12446.46|0
1639571350000|2021-12-15 12:29:10|12448.1|12448.1|12448.53|12448.53|12448.53|12448.53|12448.1|12448.1|0
1639571360000|2021-12-15 12:29:20|12448.61|12448.61|12448.61|12448.61|12448.61|12448.61|12448.61|12448.61|0
1639571400000|2021-12-15 12:30:00|12448.85|12448.85|12448.76|12448.76|12448.85|12448.85|12448.76|12448.76|0
1639571410000|2021-12-15 12:30:10|12447.76|12447.76|12447.68|12447.68|12447.76|12447.76|12447.68|12447.68|0
1639571420000|2021-12-15 12:30:20|12448.91|12448.91|12449.79|12449.79|12450.14|12450.14|12448.91|12448.91|0
1639571430000|2021-12-15 12:30:30|12450.31|12450.31|12450.31|12450.31|12450.31|12450.31|12450.31|12450.31|0
1639571440000|2021-12-15 12:30:40|12449.95|12449.95|12449.95|12449.95|12449.95|12449.95|12449.95|12449.95|0
1639571460000|2021-12-15 12:31:00|12450.11|12450.11|12450.11|12450.11|12450.11|12450.11|12450.11|12450.11|0
1639571480000|2021-12-15 12:31:20|12450.54|12450.54|12450.54|12450.54|12450.54|12450.54|12450.54|12450.54|0
1639571500000|2021-12-15 12:31:40|12450.78|12450.78|12451.13|12451.13|12451.49|12451.49|12450.78|12450.78|0
1639571510000|2021-12-15 12:31:50|12452.14|12452.14|12451.73|12451.73|12452.14|12452.14|12451.73|12451.73|0
1639571530000|2021-12-15 12:32:10|12451.89|12451.89|12451.89|12451.89|12451.89|12451.89|12451.89|12451.89|0
1639571540000|2021-12-15 12:32:20|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|0
1639571560000|2021-12-15 12:32:40|12450.71|12450.71|12450.71|12450.71|12450.71|12450.71|12450.71|12450.71|0
1639571570000|2021-12-15 12:32:50|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|0
1639571580000|2021-12-15 12:33:00|12448.7|12448.7|12448.7|12448.7|12448.7|12448.7|12448.7|12448.7|0
1639571590000|2021-12-15 12:33:10|12448.51|12448.51|12448.29|12448.29|12448.51|12448.51|12448.29|12448.29|0
1639571620000|2021-12-15 12:33:40|12448.73|12448.73|12448.73|12448.73|12448.73|12448.73|12448.73|12448.73|0
1639571630000|2021-12-15 12:33:50|12448.51|12448.51|12449.59|12449.59|12449.59|12449.59|12448.51|12448.51|0
1639571640000|2021-12-15 12:34:00|12450.83|12450.83|12450.83|12450.83|12450.83|12450.83|12450.83|12450.83|0
1639571650000|2021-12-15 12:34:10|12451.48|12451.48|12451.04|12451.04|12451.48|12451.48|12451.04|12451.04|0
1639571660000|2021-12-15 12:34:20|12449.81|12449.81|12448.58|12448.58|12449.81|12449.81|12448.58|12448.58|0
1639571680000|2021-12-15 12:34:40|12447.57|12447.57|12447.16|12447.16|12447.57|12447.57|12447.16|12447.16|0
1639571710000|2021-12-15 12:35:10|12447.82|12447.82|12448.16|12448.16|12448.16|12448.16|12447.82|12447.82|0
1639571720000|2021-12-15 12:35:20|12447.94|12447.94|12447.94|12447.94|12447.94|12447.94|12447.94|12447.94|0
1639571730000|2021-12-15 12:35:30|12448.37|12448.37|12448.59|12448.59|12448.59|12448.59|12448.37|12448.37|0
1639571740000|2021-12-15 12:35:40|12448.37|12448.37|12448.81|12448.81|12448.81|12448.81|12448.37|12448.37|0
1639571750000|2021-12-15 12:35:50|12449.24|12449.24|12449.02|12449.02|12449.24|12449.24|12449.02|12449.02|0
1639571760000|2021-12-15 12:36:00|12450.03|12450.03|12450.03|12450.03|12450.03|12450.03|12450.03|12450.03|0
1639571770000|2021-12-15 12:36:10|12450.16|12450.16|12450.29|12450.29|12450.29|12450.29|12450.16|12450.16|0
1639571780000|2021-12-15 12:36:20|12450.08|12450.08|12449.72|12449.72|12450.08|12450.08|12449.72|12449.72|0
1639571790000|2021-12-15 12:36:30|12447.26|12447.26|12447.26|12447.26|12447.26|12447.26|12447.26|12447.26|0
1639571800000|2021-12-15 12:36:40|12446.85|12446.85|12446.85|12446.85|12446.85|12446.85|12446.85|12446.85|0
1639571810000|2021-12-15 12:36:50|12447.07|12447.07|12447.07|12447.07|12447.07|12447.07|12447.07|12447.07|0
1639571820000|2021-12-15 12:37:00|12446.66|12446.66|12446.66|12446.66|12446.66|12446.66|12446.66|12446.66|0
1639571840000|2021-12-15 12:37:20|12446.25|12446.25|12446.25|12446.25|12446.25|12446.25|12446.25|12446.25|0
1639571850000|2021-12-15 12:37:30|12445.79|12445.79|12445.79|12445.79|12445.79|12445.79|12445.79|12445.79|0
1639571870000|2021-12-15 12:37:50|12446.22|12446.22|12446.44|12446.44|12446.44|12446.44|12446.01|12446.01|0
1639571880000|2021-12-15 12:38:00|12446.28|12446.28|12445.87|12445.87|12446.28|12446.28|12445.87|12445.87|0
1639571900000|2021-12-15 12:38:20|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|0
1639571910000|2021-12-15 12:38:30|12445.11|12445.11|12444.89|12444.89|12445.11|12445.11|12444.89|12444.89|0
1639571920000|2021-12-15 12:38:40|12444.63|12444.63|12444.81|12444.81|12444.81|12444.81|12444.63|12444.63|0
1639571950000|2021-12-15 12:39:10|12444|12444|12443.18|12443.18|12444|12444|12443.18|12443.18|0
1639571970000|2021-12-15 12:39:30|12441.95|12441.95|12441.73|12441.73|12441.95|12441.95|12441.73|12441.73|0
1639571980000|2021-12-15 12:39:40|12441.95|12441.95|12441.95|12441.95|12442.77|12442.77|12441.95|12441.95|0
1639572010000|2021-12-15 12:40:10|12441.73|12441.73|12441.73|12441.73|12441.73|12441.73|12441.73|12441.73|0
1639572020000|2021-12-15 12:40:20|12441.51|12441.51|12441.75|12441.75|12441.75|12441.75|12441.51|12441.51|0
1639572040000|2021-12-15 12:40:40|12441.74|12441.74|12441.74|12441.74|12441.74|12441.74|12441.74|12441.74|0
1639572050000|2021-12-15 12:40:50|12441.5|12441.5|12441.5|12441.5|12441.5|12441.5|12441.5|12441.5|0
1639572060000|2021-12-15 12:41:00|12441.32|12441.32|12441.06|12441.06|12441.32|12441.32|12441.06|12441.06|0
1639572070000|2021-12-15 12:41:10|12440.91|12440.91|12440.91|12440.91|12440.91|12440.91|12440.91|12440.91|0
1639572100000|2021-12-15 12:41:40|12441.31|12441.31|12441.31|12441.31|12441.31|12441.31|12441.31|12441.31|0
1639572140000|2021-12-15 12:42:20|12442.54|12442.54|12442.13|12442.13|12442.54|12442.54|12442.13|12442.13|0
1639572150000|2021-12-15 12:42:30|12442.03|12442.03|12442.03|12442.03|12442.03|12442.03|12442.03|12442.03|0
1639572160000|2021-12-15 12:42:40|12442.1|12442.1|12441.93|12441.93|12442.1|12442.1|12441.93|12441.93|0
1639572170000|2021-12-15 12:42:50|12441.58|12441.58|12441.58|12441.58|12441.58|12441.58|12441.58|12441.58|0
1639572180000|2021-12-15 12:43:00|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|12441.34|0
1639572190000|2021-12-15 12:43:10|12440.11|12440.11|12441.12|12441.12|12441.12|12441.12|12440.11|12440.11|0
1639572200000|2021-12-15 12:43:20|12441.47|12441.47|12441.47|12441.47|12441.47|12441.47|12441.47|12441.47|0
1639572210000|2021-12-15 12:43:30|12441.06|12441.06|12439.83|12439.83|12441.06|12441.06|12439.83|12439.83|0
1639572220000|2021-12-15 12:43:40|12439.43|12439.43|12439.43|12439.43|12440.66|12440.66|12439.43|12439.43|0
1639572230000|2021-12-15 12:43:50|12439.25|12439.25|12439.12|12439.12|12439.25|12439.25|12439.12|12439.12|0
1639572250000|2021-12-15 12:44:10|12439.16|12439.16|12439.81|12439.81|12439.81|12439.81|12439.16|12439.16|0
1639572260000|2021-12-15 12:44:20|12439.37|12439.37|12438.29|12438.29|12439.37|12439.37|12438.29|12438.29|0
1639572270000|2021-12-15 12:44:30|12437.64|12437.64|12437.64|12437.64|12437.64|12437.64|12437.64|12437.64|0
1639572300000|2021-12-15 12:45:00|12437.23|12437.23|12437.23|12437.23|12437.23|12437.23|12437.23|12437.23|0
1639572310000|2021-12-15 12:45:10|12438.46|12438.46|12436.63|12436.63|12438.46|12438.46|12436.22|12436.22|0
1639572320000|2021-12-15 12:45:20|12435.81|12435.81|12437.71|12437.71|12437.71|12437.71|12435.81|12435.81|0
1639572330000|2021-12-15 12:45:30|12438.12|12438.12|12438.12|12438.12|12438.12|12438.12|12438.12|12438.12|0
1639572350000|2021-12-15 12:45:50|12439.35|12439.35|12439.35|12439.35|12439.35|12439.35|12439.35|12439.35|0
1639572360000|2021-12-15 12:46:00|12439.14|12439.14|12439.3|12439.3|12439.3|12439.3|12439.14|12439.14|0
1639572380000|2021-12-15 12:46:20|12439.51|12439.51|12439.73|12439.73|12440.33|12440.33|12439.51|12439.51|0
1639572390000|2021-12-15 12:46:30|12439.95|12439.95|12439.59|12439.59|12439.95|12439.95|12439.59|12439.59|0
1639572400000|2021-12-15 12:46:40|12439.95|12439.95|12439.54|12439.54|12439.95|12439.95|12439.54|12439.54|0
1639572450000|2021-12-15 12:47:30|12439.95|12439.95|12442|12442|12442|12442|12439.54|12439.54|0
1639572460000|2021-12-15 12:47:40|12443.01|12443.01|12443.01|12443.01|12443.01|12443.01|12443.01|12443.01|0
1639572480000|2021-12-15 12:48:00|12442.74|12442.74|12442.74|12442.74|12442.74|12442.74|12442.74|12442.74|0
1639572490000|2021-12-15 12:48:10|12443.15|12443.15|12443.3|12443.3|12443.92|12443.92|12443.15|12443.15|0
1639572500000|2021-12-15 12:48:20|12443.4|12443.4|12443.4|12443.4|12443.4|12443.4|12443.4|12443.4|0
1639572560000|2021-12-15 12:49:20|12443.23|12443.23|12443.64|12443.64|12443.64|12443.64|12443.23|12443.23|0
1639572570000|2021-12-15 12:49:30|12444.46|12444.46|12444.46|12444.46|12444.46|12444.46|12444.46|12444.46|0
1639572580000|2021-12-15 12:49:40|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|12445.28|0
1639572590000|2021-12-15 12:49:50|12445.63|12445.63|12445.99|12445.99|12446.34|12446.34|12445.63|12445.63|0
1639572600000|2021-12-15 12:50:00|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|12447.22|0
1639572640000|2021-12-15 12:50:40|12448.03|12448.03|12446.86|12446.86|12448.03|12448.03|12446.86|12446.86|0
1639572650000|2021-12-15 12:50:50|12445.63|12445.63|12445.63|12445.63|12445.63|12445.63|12445.63|12445.63|0
1639572660000|2021-12-15 12:51:00|12445.85|12445.85|12445.85|12445.85|12445.85|12445.85|12445.85|12445.85|0
1639572670000|2021-12-15 12:51:10|12447.48|12447.48|12446.61|12446.61|12447.48|12447.48|12446.61|12446.61|0
1639572680000|2021-12-15 12:51:20|12445.96|12445.96|12445.96|12445.96|12445.96|12445.96|12445.75|12445.75|0
1639572690000|2021-12-15 12:51:30|12446.18|12446.18|12445.01|12445.01|12446.19|12446.19|12444.6|12444.6|0
1639572710000|2021-12-15 12:51:50|12444.6|12444.6|12441.68|12441.68|12444.6|12444.6|12441.44|12441.44|0
1639572720000|2021-12-15 12:52:00|12441.9|12441.9|12441.9|12441.9|12441.9|12441.9|12441.9|12441.9|0
1639572730000|2021-12-15 12:52:10|12441.69|12441.69|12439.67|12439.67|12441.69|12441.69|12439.67|12439.67|0
1639572740000|2021-12-15 12:52:20|12438.67|12438.67|12438.31|12438.31|12438.67|12438.67|12438.31|12438.31|0
1639572760000|2021-12-15 12:52:40|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|12438.05|0
1639572770000|2021-12-15 12:52:50|12440.06|12440.06|12440.06|12440.06|12440.06|12440.06|12440.06|12440.06|0
1639572780000|2021-12-15 12:53:00|12439.93|12439.93|12439.93|12439.93|12439.93|12439.93|12439.93|12439.93|0
1639572790000|2021-12-15 12:53:10|12439.89|12439.89|12441.53|12441.53|12441.53|12441.53|12439.89|12439.89|0
1639572800000|2021-12-15 12:53:20|12441.6|12441.6|12441.6|12441.6|12441.6|12441.6|12441.6|12441.6|0
1639572820000|2021-12-15 12:53:40|12442.04|12442.04|12442.65|12442.65|12442.65|12442.65|12442.04|12442.04|0
1639572830000|2021-12-15 12:53:50|12442.43|12442.43|12442.23|12442.23|12442.43|12442.43|12442.23|12442.23|0
1639572840000|2021-12-15 12:54:00|12442.06|12442.06|12441.79|12441.79|12442.23|12442.23|12441.79|12441.79|0
1639572860000|2021-12-15 12:54:20|12442.31|12442.31|12442.31|12442.31|12442.31|12442.31|12442.31|12442.31|0
1639572890000|2021-12-15 12:54:50|12439.85|12439.85|12439.03|12439.03|12439.85|12439.85|12438.62|12438.62|0
1639572910000|2021-12-15 12:55:10|12437.8|12437.8|12437.8|12437.8|12437.8|12437.8|12437.8|12437.8|0
1639572920000|2021-12-15 12:55:20|12438.04|12438.04|12438.04|12438.04|12438.04|12438.04|12438.04|12438.04|0
1639572930000|2021-12-15 12:55:30|12438.28|12438.28|12438.28|12438.28|12438.28|12438.28|12438.28|12438.28|0
1639572950000|2021-12-15 12:55:50|12437.05|12437.05|12437.05|12437.05|12437.05|12437.05|12437.05|12437.05|0
1639572960000|2021-12-15 12:56:00|12437.58|12437.58|12438.59|12438.59|12438.59|12438.59|12437.58|12437.58|0
1639572970000|2021-12-15 12:56:10|12438.86|12438.86|12439.86|12439.86|12439.86|12439.86|12438.86|12438.86|0
1639572980000|2021-12-15 12:56:20|12439.21|12439.21|12439.57|12439.57|12439.57|12439.57|12439.21|12439.21|0
1639572990000|2021-12-15 12:56:30|12439.35|12439.35|12439.35|12439.35|12439.35|12439.35|12439.35|12439.35|0
1639573000000|2021-12-15 12:56:40|12440.36|12440.36|12440.57|12440.57|12440.57|12440.57|12440.36|12440.36|0
1639573010000|2021-12-15 12:56:50|12440.69|12440.69|12440.69|12440.69|12440.69|12440.69|12440.69|12440.69|0
1639573020000|2021-12-15 12:57:00|12440.91|12440.91|12440.91|12440.91|12440.91|12440.91|12440.91|12440.91|0
1639573040000|2021-12-15 12:57:20|12440.69|12440.69|12439.46|12439.46|12440.69|12440.69|12439.46|12439.46|0
1639573050000|2021-12-15 12:57:30|12438.46|12438.46|12437.94|12437.94|12438.46|12438.46|12437.94|12437.94|0
1639573060000|2021-12-15 12:57:40|12437.92|12437.92|12437.57|12437.57|12437.92|12437.92|12437.57|12437.57|0
1639573070000|2021-12-15 12:57:50|12436.34|12436.34|12436.13|12436.13|12436.34|12436.34|12436.13|12436.13|0
1639573080000|2021-12-15 12:58:00|12436.35|12436.35|12436.35|12436.35|12436.35|12436.35|12436.35|12436.35|0
1639573110000|2021-12-15 12:58:30|12436.47|12436.47|12436.47|12436.47|12436.47|12436.47|12436.47|12436.47|0
1639573130000|2021-12-15 12:58:50|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|0
1639573140000|2021-12-15 12:59:00|12435.84|12435.84|12435.84|12435.84|12435.84|12435.84|12435.84|12435.84|0
1639573160000|2021-12-15 12:59:20|12435.59|12435.59|12435.59|12435.59|12435.59|12435.59|12435.59|12435.59|0
1639573180000|2021-12-15 12:59:40|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|0
1639573190000|2021-12-15 12:59:50|12435.59|12435.59|12435.94|12435.94|12435.94|12435.94|12435.59|12435.59|0
1639573200000|2021-12-15 13:00:00|12435.59|12435.59|12435.59|12435.59|12435.59|12435.59|12435.59|12435.59|0
1639573220000|2021-12-15 13:00:20|12435.41|12435.41|12435.41|12435.41|12435.41|12435.41|12435.41|12435.41|0
1639573230000|2021-12-15 13:00:30|12436.65|12436.65|12436.65|12436.65|12436.65|12436.65|12436.65|12436.65|0
1639573250000|2021-12-15 13:00:50|12437.46|12437.46|12437.06|12437.06|12437.46|12437.46|12437.06|12437.06|0
1639573260000|2021-12-15 13:01:00|12435.04|12435.04|12438.24|12438.24|12438.24|12438.24|12435.04|12435.04|0
1639573270000|2021-12-15 13:01:10|12437.83|12437.83|12440.36|12440.36|12440.36|12440.36|12437.83|12437.83|0
1639573290000|2021-12-15 13:01:30|12440.53|12440.53|12440.53|12440.53|12440.53|12440.53|12440.53|12440.53|0
1639573300000|2021-12-15 13:01:40|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|12441.54|0
1639573310000|2021-12-15 13:01:50|12441.95|12441.95|12443.59|12443.59|12443.59|12443.59|12441.95|12441.95|0
1639573320000|2021-12-15 13:02:00|12444.82|12444.82|12445.16|12445.16|12445.25|12445.25|12444.82|12444.82|0
1639573330000|2021-12-15 13:02:10|12445.6|12445.6|12445.58|12445.58|12445.6|12445.6|12445.58|12445.58|0
1639573340000|2021-12-15 13:02:20|12447.22|12447.22|12447.98|12447.98|12447.98|12447.98|12447.22|12447.22|0
1639573360000|2021-12-15 13:02:40|12447.16|12447.16|12445.93|12445.93|12447.16|12447.16|12445.93|12445.93|0
1639573380000|2021-12-15 13:03:00|12445.28|12445.28|12444.91|12444.91|12445.28|12445.28|12444.91|12444.91|0
1639573400000|2021-12-15 13:03:20|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|0
1639573410000|2021-12-15 13:03:30|12444.28|12444.28|12444.28|12444.28|12444.28|12444.28|12444.28|12444.28|0
1639573450000|2021-12-15 13:04:10|12444.64|12444.64|12444.13|12444.13|12444.64|12444.64|12444.13|12444.13|0
1639573470000|2021-12-15 13:04:30|12443.96|12443.96|12443.96|12443.96|12443.96|12443.96|12443.96|12443.96|0
1639573520000|2021-12-15 13:05:20|12443.78|12443.78|12442.55|12442.55|12443.78|12443.78|12442.55|12442.55|0
1639573530000|2021-12-15 13:05:30|12442.71|12442.71|12442.71|12442.71|12442.71|12442.71|12442.71|12442.71|0
1639573550000|2021-12-15 13:05:50|12442.93|12442.93|12443.12|12443.12|12443.12|12443.12|12442.71|12442.71|0
1639573560000|2021-12-15 13:06:00|12442.3|12442.3|12442.3|12442.3|12442.71|12442.71|12442.3|12442.3|0
1639573580000|2021-12-15 13:06:20|12441.87|12441.87|12441.87|12441.87|12441.87|12441.87|12441.87|12441.87|0
1639573590000|2021-12-15 13:06:30|12441.75|12441.75|12441.01|12441.01|12441.75|12441.75|12441.01|12441.01|0
1639573600000|2021-12-15 13:06:40|12440.88|12440.88|12441.14|12441.14|12441.29|12441.29|12440.88|12440.88|0
1639573610000|2021-12-15 13:06:50|12440.73|12440.73|12440.73|12440.73|12440.73|12440.73|12440.73|12440.73|0
1639573620000|2021-12-15 13:07:00|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|0
1639573630000|2021-12-15 13:07:10|12442.95|12442.95|12442.95|12442.95|12442.95|12442.95|12442.95|12442.95|0
1639573670000|2021-12-15 13:07:50|12443.36|12443.36|12443.36|12443.36|12443.36|12443.36|12443.36|12443.36|0
1639573680000|2021-12-15 13:08:00|12443.19|12443.19|12442.84|12442.84|12443.19|12443.19|12442.84|12442.84|0
1639573710000|2021-12-15 13:08:30|12443.49|12443.49|12443.49|12443.49|12443.49|12443.49|12443.49|12443.49|0
1639573720000|2021-12-15 13:08:40|12445.95|12445.95|12445.95|12445.95|12445.95|12445.95|12445.95|12445.95|0
1639573730000|2021-12-15 13:08:50|12445.73|12445.73|12445.52|12445.52|12445.73|12445.73|12445.52|12445.52|0
1639573740000|2021-12-15 13:09:00|12445.11|12445.11|12445.11|12445.11|12445.11|12445.11|12445.11|12445.11|0
1639573770000|2021-12-15 13:09:30|12445.23|12445.23|12445.23|12445.23|12445.23|12445.23|12445.23|12445.23|0
1639573790000|2021-12-15 13:09:50|12445.18|12445.18|12445.83|12445.83|12445.83|12445.83|12445.18|12445.18|0
1639573800000|2021-12-15 13:10:00|12445.61|12445.61|12446.04|12446.04|12446.04|12446.04|12445.61|12445.61|0
1639573810000|2021-12-15 13:10:10|12446.02|12446.02|12448.49|12448.49|12448.49|12448.49|12446.02|12446.02|0
1639573820000|2021-12-15 13:10:20|12448.7|12448.7|12448.87|12448.87|12448.87|12448.87|12448.65|12448.65|0
1639573830000|2021-12-15 13:10:30|12448.43|12448.43|12448.43|12448.43|12448.43|12448.43|12448.43|12448.43|0
1639573840000|2021-12-15 13:10:40|12448.51|12448.51|12448.56|12448.56|12448.56|12448.56|12448.51|12448.51|0
1639573860000|2021-12-15 13:11:00|12448.51|12448.51|12447.45|12447.45|12448.51|12448.51|12447.28|12447.28|0
1639573870000|2021-12-15 13:11:10|12447.23|12447.23|12447.89|12447.89|12447.89|12447.89|12447.23|12447.23|0
1639573880000|2021-12-15 13:11:20|12447.87|12447.87|12447.6|12447.6|12447.87|12447.87|12447.6|12447.6|0
1639573890000|2021-12-15 13:11:30|12447.39|12447.39|12447.39|12447.39|12447.39|12447.39|12447.39|12447.39|0
1639573910000|2021-12-15 13:11:50|12447.6|12447.6|12447.6|12447.6|12447.6|12447.6|12447.6|12447.6|0
1639573920000|2021-12-15 13:12:00|12447.82|12447.82|12447.82|12447.82|12447.82|12447.82|12447.82|12447.82|0
1639573930000|2021-12-15 13:12:10|12445.81|12445.81|12445.45|12445.45|12445.81|12445.81|12445.24|12445.24|0
1639573960000|2021-12-15 13:12:40|12445.67|12445.67|12445.89|12445.89|12445.89|12445.89|12445.67|12445.67|0
1639573970000|2021-12-15 13:12:50|12445.79|12445.79|12445.79|12445.79|12445.79|12445.79|12445.79|12445.79|0
1639573980000|2021-12-15 13:13:00|12446.03|12446.03|12445.95|12445.95|12446.38|12446.38|12445.95|12445.95|0
1639574000000|2021-12-15 13:13:20|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|12446.16|0
1639574010000|2021-12-15 13:13:30|12446.28|12446.28|12446.28|12446.28|12446.28|12446.28|12446.28|12446.28|0
1639574020000|2021-12-15 13:13:40|12446.4|12446.4|12446.18|12446.18|12446.4|12446.4|12446.18|12446.18|0
1639574030000|2021-12-15 13:13:50|12446.59|12446.59|12446.59|12446.59|12446.59|12446.59|12446.59|12446.59|0
1639574040000|2021-12-15 13:14:00|12447.41|12447.41|12447.41|12447.41|12447.41|12447.41|12447.41|12447.41|0
1639574050000|2021-12-15 13:14:10|12446.9|12446.9|12448.76|12448.76|12448.76|12448.76|12446.69|12446.69|0
1639574060000|2021-12-15 13:14:20|12449.11|12449.11|12449.42|12449.42|12449.42|12449.42|12449.11|12449.11|0
1639574070000|2021-12-15 13:14:30|12448.98|12448.98|12448.98|12448.98|12448.98|12448.98|12448.98|12448.98|0
1639574080000|2021-12-15 13:14:40|12450.21|12450.21|12450.08|12450.08|12450.21|12450.21|12450.08|12450.08|0
1639574090000|2021-12-15 13:14:50|12450.18|12450.18|12450.24|12450.24|12450.24|12450.24|12450.18|12450.18|0
1639574100000|2021-12-15 13:15:00|12450.48|12450.48|12450.3|12450.3|12450.48|12450.48|12450.2|12450.2|0
1639574110000|2021-12-15 13:15:10|12450.25|12450.25|12448.62|12448.62|12450.25|12450.25|12448.62|12448.62|0
1639574120000|2021-12-15 13:15:20|12449.33|12449.33|12449.17|12449.17|12449.33|12449.33|12449.17|12449.17|0
1639574140000|2021-12-15 13:15:40|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|12449.12|0
1639574150000|2021-12-15 13:15:50|12449.53|12449.53|12450.53|12450.53|12450.53|12450.53|12449.53|12449.53|0
1639574160000|2021-12-15 13:16:00|12451.24|12451.24|12451.05|12451.05|12451.24|12451.24|12451.05|12451.05|0
1639574170000|2021-12-15 13:16:10|12450.85|12450.85|12451.06|12451.06|12451.06|12451.06|12450.5|12450.5|0
1639574180000|2021-12-15 13:16:20|12451.6|12451.6|12449.02|12449.02|12451.6|12451.6|12449.02|12449.02|0
1639574190000|2021-12-15 13:16:30|12449.37|12449.37|12449.73|12449.73|12449.73|12449.73|12449.37|12449.37|0
1639574220000|2021-12-15 13:17:00|12449.81|12449.81|12449.81|12449.81|12449.81|12449.81|12449.81|12449.81|0
1639574230000|2021-12-15 13:17:10|12449.89|12449.89|12449.89|12449.89|12449.89|12449.89|12449.89|12449.89|0
1639574250000|2021-12-15 13:17:30|12450.04|12450.04|12450.04|12450.04|12450.04|12450.04|12450.04|12450.04|0
1639574260000|2021-12-15 13:17:40|12448.81|12448.81|12448.81|12448.81|12448.81|12448.81|12448.81|12448.81|0
1639574270000|2021-12-15 13:17:50|12449.82|12449.82|12451.05|12451.05|12451.05|12451.05|12449.82|12449.82|0
1639574280000|2021-12-15 13:18:00|12451.46|12451.46|12450.64|12450.64|12451.46|12451.46|12450.64|12450.64|0
1639574290000|2021-12-15 13:18:10|12451|12451|12450.28|12450.28|12451|12451|12450.28|12450.28|0
1639574320000|2021-12-15 13:18:40|12450.08|12450.08|12450.08|12450.08|12450.08|12450.08|12450.08|12450.08|0
1639574340000|2021-12-15 13:19:00|12449.73|12449.73|12449.37|12449.37|12449.73|12449.73|12449.37|12449.37|0
1639574360000|2021-12-15 13:19:20|12449.78|12449.78|12449.43|12449.43|12449.78|12449.78|12449.43|12449.43|0
1639574370000|2021-12-15 13:19:30|12449.41|12449.41|12449.41|12449.41|12449.41|12449.41|12449.41|12449.41|0
1639574400000|2021-12-15 13:20:00|12450.41|12450.41|12451.64|12451.64|12451.64|12451.64|12450.41|12450.41|0
1639574410000|2021-12-15 13:20:10|12451.78|12451.78|12453.43|12453.43|12453.43|12453.43|12451.78|12451.78|0
1639574420000|2021-12-15 13:20:20|12453.7|12453.7|12453.56|12453.56|12453.97|12453.97|12453.56|12453.56|0
1639574430000|2021-12-15 13:20:30|12453.75|12453.75|12453.73|12453.73|12453.75|12453.75|12453.73|12453.73|0
1639574470000|2021-12-15 13:21:10|12453.95|12453.95|12453.71|12453.71|12453.95|12453.95|12453.71|12453.71|0
1639574480000|2021-12-15 13:21:20|12453.35|12453.35|12453.35|12453.35|12453.35|12453.35|12453.35|12453.35|0
1639574490000|2021-12-15 13:21:30|12453.57|12453.57|12453.57|12453.57|12453.57|12453.57|12453.57|12453.57|0
1639574500000|2021-12-15 13:21:40|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|0
1639574520000|2021-12-15 13:22:00|12453.4|12453.4|12452.17|12452.17|12453.4|12453.4|12452.17|12452.17|0
1639574530000|2021-12-15 13:22:10|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|0
1639574540000|2021-12-15 13:22:20|12451.51|12451.51|12451.51|12451.51|12451.51|12451.51|12451.51|12451.51|0
1639574560000|2021-12-15 13:22:40|12452.04|12452.04|12452.31|12452.31|12452.31|12452.31|12452.04|12452.04|0
1639574580000|2021-12-15 13:23:00|12452.65|12452.65|12452.65|12452.65|12452.65|12452.65|12452.65|12452.65|0
1639574590000|2021-12-15 13:23:10|12452.14|12452.14|12452.24|12452.24|12452.65|12452.65|12452.14|12452.14|0
1639574600000|2021-12-15 13:23:20|12453.25|12453.25|12453.25|12453.25|12453.25|12453.25|12453.25|12453.25|0
1639574610000|2021-12-15 13:23:30|12453.76|12453.76|12453.76|12453.76|12453.76|12453.76|12453.76|12453.76|0
1639574620000|2021-12-15 13:23:40|12453.84|12453.84|12453.27|12453.27|12453.84|12453.84|12453.27|12453.27|0
1639574630000|2021-12-15 13:23:50|12453.51|12453.51|12451.52|12451.52|12453.51|12453.51|12451.45|12451.45|0
1639574640000|2021-12-15 13:24:00|12450.28|12450.28|12450.26|12450.26|12450.28|12450.28|12449.85|12449.85|0
1639574650000|2021-12-15 13:24:10|12450.09|12450.09|12450.09|12450.09|12450.09|12450.09|12450.09|12450.09|0
1639574670000|2021-12-15 13:24:30|12450.9|12450.9|12450.95|12450.95|12450.95|12450.95|12450.9|12450.9|0
1639574680000|2021-12-15 13:24:40|12451.21|12451.21|12451.52|12451.52|12451.52|12451.52|12451.21|12451.21|0
1639574690000|2021-12-15 13:24:50|12451.36|12451.36|12451.77|12451.77|12451.92|12451.92|12451.36|12451.36|0
1639574700000|2021-12-15 13:25:00|12451.99|12451.99|12451.99|12451.99|12451.99|12451.99|12451.99|12451.99|0
1639574720000|2021-12-15 13:25:20|12451.63|12451.63|12451.29|12451.29|12451.63|12451.63|12451.29|12451.29|0
1639574730000|2021-12-15 13:25:30|12451.19|12451.19|12451.19|12451.19|12451.19|12451.19|12451.19|12451.19|0
1639574750000|2021-12-15 13:25:50|12450.78|12450.78|12449.96|12449.96|12450.78|12450.78|12449.96|12449.96|0
1639574760000|2021-12-15 13:26:00|12448.96|12448.96|12448.55|12448.55|12448.96|12448.96|12448.14|12448.14|0
1639574790000|2021-12-15 13:26:30|12448.96|12448.96|12448.55|12448.55|12448.96|12448.96|12448.55|12448.55|0
1639574800000|2021-12-15 13:26:40|12448.73|12448.73|12449.44|12449.44|12449.44|12449.44|12448.73|12448.73|0
1639574810000|2021-12-15 13:26:50|12449.6|12449.6|12449.62|12449.62|12449.62|12449.62|12449.09|12449.09|0
1639574820000|2021-12-15 13:27:00|12449.21|12449.21|12449.73|12449.73|12449.73|12449.73|12449.14|12449.14|0
1639574830000|2021-12-15 13:27:10|12450.25|12450.25|12450.25|12450.25|12450.42|12450.42|12450.25|12450.25|0
1639574840000|2021-12-15 13:27:20|12450.59|12450.59|12450.59|12450.59|12450.59|12450.59|12450.59|12450.59|0
1639574850000|2021-12-15 13:27:30|12450.93|12450.93|12450.76|12450.76|12450.93|12450.93|12450.76|12450.76|0
1639574880000|2021-12-15 13:28:00|12450.98|12450.98|12450.98|12450.98|12450.98|12450.98|12450.98|12450.98|0
1639574900000|2021-12-15 13:28:20|12451.21|12451.21|12451.21|12451.21|12451.21|12451.21|12451.21|12451.21|0
1639574920000|2021-12-15 13:28:40|12452.22|12452.22|12452.25|12452.25|12453.25|12453.25|12452.22|12452.22|0
1639574930000|2021-12-15 13:28:50|12452.73|12452.73|12452.73|12452.73|12452.73|12452.73|12452.73|12452.73|0
1639574940000|2021-12-15 13:29:00|12452.6|12452.6|12452.87|12452.87|12453.01|12453.01|12452.6|12452.6|0
1639574960000|2021-12-15 13:29:20|12453.21|12453.21|12453.36|12453.36|12453.36|12453.36|12453.21|12453.21|0
1639574970000|2021-12-15 13:29:30|12453.12|12453.12|12453.12|12453.12|12453.12|12453.12|12453.12|12453.12|0
1639574980000|2021-12-15 13:29:40|12453.53|12453.53|12453.53|12453.53|12453.53|12453.53|12453.53|12453.53|0
1639574990000|2021-12-15 13:29:50|12453.72|12453.72|12451.86|12451.86|12453.72|12453.72|12451.02|12451.02|0
1639575000000|2021-12-15 13:30:00|12452.86|12452.86|12453.89|12453.89|12454.1|12454.1|12452.86|12452.86|0
1639575010000|2021-12-15 13:30:10|12454.31|12454.31|12455.5|12455.5|12455.5|12455.5|12454.31|12454.31|0
1639575020000|2021-12-15 13:30:20|12454.49|12454.49|12456.3|12456.3|12456.3|12456.3|12454.49|12454.49|0
1639575030000|2021-12-15 13:30:30|12455.96|12455.96|12455.79|12455.79|12455.96|12455.96|12455.79|12455.79|0
1639575050000|2021-12-15 13:30:50|12455.8|12455.8|12455.8|12455.8|12455.8|12455.8|12455.8|12455.8|0
1639575060000|2021-12-15 13:31:00|12455.88|12455.88|12455.28|12455.28|12456.29|12456.29|12455.28|12455.28|0
1639575080000|2021-12-15 13:31:20|12455.8|12455.8|12454.45|12454.45|12455.8|12455.8|12454.45|12454.45|0
1639575090000|2021-12-15 13:31:30|12454.21|12454.21|12454.05|12454.05|12454.21|12454.21|12454.05|12454.05|0
1639575110000|2021-12-15 13:31:50|12453.62|12453.62|12453.62|12453.62|12453.62|12453.62|12453.62|12453.62|0
1639575120000|2021-12-15 13:32:00|12453.79|12453.79|12453.79|12453.79|12453.79|12453.79|12453.79|12453.79|0
1639575140000|2021-12-15 13:32:20|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|12453.43|0
1639575150000|2021-12-15 13:32:30|12455.9|12455.9|12456.9|12456.9|12456.9|12456.9|12455.9|12455.9|0
1639575180000|2021-12-15 13:33:00|12457.31|12457.31|12457.46|12457.46|12457.51|12457.51|12457.31|12457.31|0
1639575190000|2021-12-15 13:33:10|12457.44|12457.44|12457.49|12457.49|12457.49|12457.49|12457.44|12457.44|0
1639575200000|2021-12-15 13:33:20|12457.66|12457.66|12457.68|12457.68|12457.68|12457.68|12457.66|12457.66|0
1639575210000|2021-12-15 13:33:30|12457.7|12457.7|12457.98|12457.98|12457.98|12457.98|12457.63|12457.63|0
1639575220000|2021-12-15 13:33:40|12458.15|12458.15|12457.98|12457.98|12458.15|12458.15|12457.98|12457.98|0
1639575230000|2021-12-15 13:33:50|12457.81|12457.81|12457.45|12457.45|12457.81|12457.81|12457.45|12457.45|0
1639575250000|2021-12-15 13:34:10|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|12457.54|0
1639575260000|2021-12-15 13:34:20|12457.76|12457.76|12457.76|12457.76|12457.76|12457.76|12457.76|12457.76|0
1639575290000|2021-12-15 13:34:50|12457.4|12457.4|12457.4|12457.4|12457.4|12457.4|12457.4|12457.4|0
1639575300000|2021-12-15 13:35:00|12457.25|12457.25|12456.51|12456.51|12457.25|12457.25|12456.51|12456.51|0
1639575310000|2021-12-15 13:35:10|12456.24|12456.24|12456.98|12456.98|12456.98|12456.98|12455.98|12455.98|0
1639575320000|2021-12-15 13:35:20|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|0
1639575330000|2021-12-15 13:35:30|12457.47|12457.47|12457.39|12457.39|12457.47|12457.47|12457.39|12457.39|0
1639575340000|2021-12-15 13:35:40|12457.6|12457.6|12457.6|12457.6|12457.6|12457.6|12457.6|12457.6|0
1639575350000|2021-12-15 13:35:50|12458.61|12458.61|12454.55|12454.55|12458.61|12458.61|12454.55|12454.55|0
1639575360000|2021-12-15 13:36:00|12454.9|12454.9|12452.16|12452.16|12455.31|12455.31|12452.16|12452.16|0
1639575370000|2021-12-15 13:36:10|12451.99|12451.99|12451.24|12451.24|12451.99|12451.99|12451.24|12451.24|0
1639575380000|2021-12-15 13:36:20|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|12450.88|0
1639575390000|2021-12-15 13:36:30|12451.1|12451.1|12451.62|12451.62|12451.62|12451.62|12451.1|12451.1|0
1639575420000|2021-12-15 13:37:00|12452.03|12452.03|12452.03|12452.03|12452.03|12452.03|12452.03|12452.03|0
1639575430000|2021-12-15 13:37:10|12453.04|12453.04|12453.04|12453.04|12453.04|12453.04|12453.04|12453.04|0
1639575480000|2021-12-15 13:38:00|12452.96|12452.96|12452.46|12452.46|12452.96|12452.96|12452.25|12452.25|0
1639575490000|2021-12-15 13:38:10|12452.11|12452.11|12451.92|12451.92|12452.11|12452.11|12451.92|12451.92|0
1639575540000|2021-12-15 13:39:00|12452.36|12452.36|12451.85|12451.85|12452.36|12452.36|12451.85|12451.85|0
1639575550000|2021-12-15 13:39:10|12452.56|12452.56|12455.36|12455.36|12455.36|12455.36|12452.56|12452.56|0
1639575560000|2021-12-15 13:39:20|12455.12|12455.12|12455.12|12455.12|12455.12|12455.12|12455.12|12455.12|0
1639575580000|2021-12-15 13:39:40|12455.53|12455.53|12455.53|12455.53|12455.53|12455.53|12455.53|12455.53|0
1639575590000|2021-12-15 13:39:50|12455.74|12455.74|12455.74|12455.74|12455.74|12455.74|12455.74|12455.74|0
1639575600000|2021-12-15 13:40:00|12456.18|12456.18|12457.88|12457.88|12457.88|12457.88|12456.18|12456.18|0
1639575610000|2021-12-15 13:40:10|12458.1|12458.1|12456.44|12456.44|12458.1|12458.1|12456.44|12456.44|0
1639575620000|2021-12-15 13:40:20|12456.2|12456.2|12455.99|12455.99|12456.2|12456.2|12455.99|12455.99|0
1639575640000|2021-12-15 13:40:40|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|0
1639575650000|2021-12-15 13:40:50|12455.75|12455.75|12455.58|12455.58|12455.75|12455.75|12455.58|12455.58|0
1639575660000|2021-12-15 13:41:00|12454.76|12454.76|12454.35|12454.35|12454.76|12454.76|12454.35|12454.35|0
1639575670000|2021-12-15 13:41:10|12453.92|12453.92|12453.92|12453.92|12453.92|12453.92|12453.7|12453.7|0
1639575680000|2021-12-15 13:41:20|12453.84|12453.84|12454.22|12454.22|12454.22|12454.22|12453.84|12453.84|0
1639575700000|2021-12-15 13:41:40|12452.8|12452.8|12452.8|12452.8|12452.8|12452.8|12452.8|12452.8|0
1639575720000|2021-12-15 13:42:00|12452.39|12452.39|12452.39|12452.39|12452.39|12452.39|12452.39|12452.39|0
1639575750000|2021-12-15 13:42:30|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|0
1639575770000|2021-12-15 13:42:50|12450.96|12450.96|12449.73|12449.73|12450.96|12450.96|12449.73|12449.73|0
1639575780000|2021-12-15 13:43:00|12450.16|12450.16|12449.94|12449.94|12450.16|12450.16|12449.94|12449.94|0
1639575790000|2021-12-15 13:43:10|12449.89|12449.89|12449.89|12449.89|12449.89|12449.89|12449.89|12449.89|0
1639575810000|2021-12-15 13:43:30|12449.68|12449.68|12449.46|12449.46|12449.68|12449.68|12449.46|12449.46|0
1639575840000|2021-12-15 13:44:00|12448.45|12448.45|12448.45|12448.45|12448.45|12448.45|12448.45|12448.45|0
1639575850000|2021-12-15 13:44:10|12448.28|12448.28|12448.28|12448.28|12448.28|12448.28|12448.28|12448.28|0
1639575860000|2021-12-15 13:44:20|12449.29|12449.29|12448.81|12448.81|12449.29|12449.29|12448.81|12448.81|0
1639575870000|2021-12-15 13:44:30|12448.4|12448.4|12448.81|12448.81|12448.81|12448.81|12448.4|12448.4|0
1639575880000|2021-12-15 13:44:40|12449.34|12449.34|12449.34|12449.34|12449.34|12449.34|12449.34|12449.34|0
1639575890000|2021-12-15 13:44:50|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|0
1639575900000|2021-12-15 13:45:00|12449.28|12449.28|12449.28|12449.28|12449.28|12449.28|12449.28|12449.28|0
1639575930000|2021-12-15 13:45:30|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|12449.44|0
1639575950000|2021-12-15 13:45:50|12448.21|12448.21|12444.52|12444.52|12448.21|12448.21|12444.52|12444.52|0
1639575960000|2021-12-15 13:46:00|12444.3|12444.3|12444.25|12444.25|12444.57|12444.57|12444.25|12444.25|0
1639575970000|2021-12-15 13:46:10|12443.9|12443.9|12442.45|12442.45|12444.43|12444.43|12442.45|12442.45|0
1639575980000|2021-12-15 13:46:20|12442.04|12442.04|12442.89|12442.89|12443.3|12443.3|12442.04|12442.04|0
1639576010000|2021-12-15 13:46:50|12443.06|12443.06|12442.94|12442.94|12443.06|12443.06|12442.72|12442.72|0
1639576020000|2021-12-15 13:47:00|12443.29|12443.29|12443.08|12443.08|12443.29|12443.29|12443.08|12443.08|0
1639576030000|2021-12-15 13:47:10|12443.21|12443.21|12443.28|12443.28|12443.36|12443.36|12443.21|12443.21|0
1639576040000|2021-12-15 13:47:20|12443.01|12443.01|12442.9|12442.9|12443.01|12443.01|12442.9|12442.9|0
1639576060000|2021-12-15 13:47:40|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|0
1639576070000|2021-12-15 13:47:50|12443.36|12443.36|12443.36|12443.36|12443.36|12443.36|12443.36|12443.36|0
1639576080000|2021-12-15 13:48:00|12443.97|12443.97|12443.87|12443.87|12443.97|12443.97|12443.87|12443.87|0
1639576090000|2021-12-15 13:48:10|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|12443.72|0
1639576100000|2021-12-15 13:48:20|12443.9|12443.9|12443.83|12443.83|12443.9|12443.9|12443.83|12443.83|0
1639576110000|2021-12-15 13:48:30|12445.06|12445.06|12445.06|12445.06|12445.06|12445.06|12445.06|12445.06|0
1639576120000|2021-12-15 13:48:40|12444.65|12444.65|12444.65|12444.65|12444.65|12444.65|12444.65|12444.65|0
1639576130000|2021-12-15 13:48:50|12444.31|12444.31|12444.14|12444.14|12444.31|12444.31|12444.14|12444.14|0
1639576140000|2021-12-15 13:49:00|12444.39|12444.39|12442.98|12442.98|12444.39|12444.39|12441.75|12441.75|0
1639576150000|2021-12-15 13:49:10|12442.74|12442.74|12441.41|12441.41|12442.99|12442.99|12441.41|12441.41|0
1639576160000|2021-12-15 13:49:20|12440.18|12440.18|12441.65|12441.65|12441.65|12441.65|12440.18|12440.18|0
1639576170000|2021-12-15 13:49:30|12441.55|12441.55|12440.97|12440.97|12441.65|12441.65|12440.97|12440.97|0
1639576180000|2021-12-15 13:49:40|12440.8|12440.8|12439.3|12439.3|12440.8|12440.8|12439.3|12439.3|0
1639576190000|2021-12-15 13:49:50|12438.87|12438.87|12438.63|12438.63|12438.87|12438.87|12438.63|12438.63|0
1639576200000|2021-12-15 13:50:00|12438.55|12438.55|12438.8|12438.8|12439.21|12439.21|12438.39|12438.39|0
1639576220000|2021-12-15 13:50:20|12438.88|12438.88|12440.11|12440.11|12440.11|12440.11|12438.88|12438.88|0
1639576230000|2021-12-15 13:50:30|12439.96|12439.96|12440.31|12440.31|12440.31|12440.31|12439.96|12439.96|0
1639576240000|2021-12-15 13:50:40|12440.06|12440.06|12439.27|12439.27|12440.06|12440.06|12439.27|12439.27|0
1639576250000|2021-12-15 13:50:50|12438.4|12438.4|12437.53|12437.53|12438.4|12438.4|12436.88|12436.88|0
1639576260000|2021-12-15 13:51:00|12437.89|12437.89|12438.18|12438.18|12438.18|12438.18|12437.53|12437.53|0
1639576270000|2021-12-15 13:51:10|12438.4|12438.4|12437.99|12437.99|12438.4|12438.4|12437.99|12437.99|0
1639576280000|2021-12-15 13:51:20|12437.58|12437.58|12437.07|12437.07|12437.58|12437.58|12437.07|12437.07|0
1639576290000|2021-12-15 13:51:30|12436.66|12436.66|12436.18|12436.18|12436.66|12436.66|12435.77|12435.77|0
1639576300000|2021-12-15 13:51:40|12435.77|12435.77|12435.77|12435.77|12435.77|12435.77|12435.77|12435.77|0
1639576310000|2021-12-15 13:51:50|12436.18|12436.18|12436.18|12436.18|12436.18|12436.18|12436.18|12436.18|0
1639576320000|2021-12-15 13:52:00|12436.61|12436.61|12436.85|12436.85|12436.85|12436.85|12436.61|12436.61|0
1639576330000|2021-12-15 13:52:10|12437.06|12437.06|12437.06|12437.06|12437.06|12437.06|12437.06|12437.06|0
1639576340000|2021-12-15 13:52:20|12436.82|12436.82|12436.82|12436.82|12436.82|12436.82|12436.82|12436.82|0
1639576360000|2021-12-15 13:52:40|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|0
1639576370000|2021-12-15 13:52:50|12437.21|12437.21|12437.21|12437.21|12437.21|12437.21|12437.21|12437.21|0
1639576390000|2021-12-15 13:53:10|12437.31|12437.31|12436.88|12436.88|12437.31|12437.31|12436.88|12436.88|0
1639576400000|2021-12-15 13:53:20|12437.04|12437.04|12437.04|12437.04|12437.04|12437.04|12437.04|12437.04|0
1639576410000|2021-12-15 13:53:30|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|0
1639576420000|2021-12-15 13:53:40|12437.51|12437.51|12436.51|12436.51|12437.51|12437.51|12436.51|12436.51|0
1639576430000|2021-12-15 13:53:50|12435.5|12435.5|12435.58|12435.58|12435.58|12435.58|12435.5|12435.5|0
1639576440000|2021-12-15 13:54:00|12435.85|12435.85|12435.85|12435.85|12435.85|12435.85|12435.85|12435.85|0
1639576450000|2021-12-15 13:54:10|12436|12436|12436|12436|12436|12436|12436|12436|0
1639576460000|2021-12-15 13:54:20|12436.16|12436.16|12436.16|12436.16|12436.16|12436.16|12436.16|12436.16|0
1639576470000|2021-12-15 13:54:30|12436.08|12436.08|12435.95|12435.95|12436.08|12436.08|12435.95|12435.95|0
1639576480000|2021-12-15 13:54:40|12436.11|12436.11|12436.11|12436.11|12436.11|12436.11|12436.11|12436.11|0
1639576490000|2021-12-15 13:54:50|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|12435.94|0
1639576500000|2021-12-15 13:55:00|12435.54|12435.54|12436.49|12436.49|12436.49|12436.49|12435.54|12435.54|0
1639576510000|2021-12-15 13:55:10|12436.28|12436.28|12436.52|12436.52|12436.52|12436.52|12436.28|12436.28|0
1639576520000|2021-12-15 13:55:20|12436.87|12436.87|12437.57|12437.57|12437.62|12437.62|12436.87|12436.87|0
1639576530000|2021-12-15 13:55:30|12437.79|12437.79|12438.03|12438.03|12438.03|12438.03|12437.79|12437.79|0
1639576540000|2021-12-15 13:55:40|12438.18|12438.18|12438.18|12438.18|12438.18|12438.18|12438.18|12438.18|0
1639576550000|2021-12-15 13:55:50|12438.26|12438.26|12438.43|12438.43|12438.43|12438.43|12438.26|12438.26|0
1639576560000|2021-12-15 13:56:00|12438.26|12438.26|12439.26|12439.26|12439.26|12439.26|12438.26|12438.26|0
1639576570000|2021-12-15 13:56:10|12439.34|12439.34|12439.95|12439.95|12439.95|12439.95|12439.34|12439.34|0
1639576580000|2021-12-15 13:56:20|12440.1|12440.1|12440.1|12440.1|12440.1|12440.1|12440.1|12440.1|0
1639576590000|2021-12-15 13:56:30|12442.56|12442.56|12442.56|12442.56|12442.56|12442.56|12442.56|12442.56|0
1639576610000|2021-12-15 13:56:50|12443.28|12443.28|12443.28|12443.28|12443.28|12443.28|12443.28|12443.28|0
1639576620000|2021-12-15 13:57:00|12443.45|12443.45|12443.58|12443.58|12443.58|12443.58|12443.45|12443.45|0
1639576630000|2021-12-15 13:57:10|12443.43|12443.43|12443.6|12443.6|12443.6|12443.6|12443.43|12443.43|0
1639576640000|2021-12-15 13:57:20|12443.75|12443.75|12443.61|12443.61|12443.75|12443.75|12443.48|12443.48|0
1639576650000|2021-12-15 13:57:30|12443.37|12443.37|12440.22|12440.22|12443.37|12443.37|12440.22|12440.22|0
1639576660000|2021-12-15 13:57:40|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|12440.13|0
1639576670000|2021-12-15 13:57:50|12442.99|12442.99|12442.83|12442.83|12442.99|12442.99|12442.83|12442.83|0
1639576680000|2021-12-15 13:58:00|12443.24|12443.24|12443.89|12443.89|12443.89|12443.89|12443.24|12443.24|0
1639576690000|2021-12-15 13:58:10|12443.48|12443.48|12443.48|12443.48|12443.48|12443.48|12443.48|12443.48|0
1639576700000|2021-12-15 13:58:20|12444.3|12444.3|12445.31|12445.31|12445.31|12445.31|12444.3|12444.3|0
1639576730000|2021-12-15 13:58:50|12445.72|12445.72|12443.69|12443.69|12445.72|12445.72|12443.69|12443.69|0
1639576740000|2021-12-15 13:59:00|12443.91|12443.91|12444.34|12444.34|12444.34|12444.34|12443.91|12443.91|0
1639576750000|2021-12-15 13:59:10|12444.61|12444.61|12443.79|12443.79|12444.61|12444.61|12443.79|12443.79|0
1639576760000|2021-12-15 13:59:20|12442.56|12442.56|12442.56|12442.56|12442.56|12442.56|12442.56|12442.56|0
1639576790000|2021-12-15 13:59:50|12442.4|12442.4|12442.4|12442.4|12442.4|12442.4|12442.4|12442.4|0
1639576800000|2021-12-15 14:00:00|12442.81|12442.81|12446.43|12446.43|12446.43|12446.43|12442.81|12442.81|0
1639576820000|2021-12-15 14:00:20|12446.65|12446.65|12447.44|12447.44|12447.44|12447.44|12446.65|12446.65|0
1639576830000|2021-12-15 14:00:30|12447.22|12447.22|12447.44|12447.44|12447.44|12447.44|12447.22|12447.22|0
1639576850000|2021-12-15 14:00:50|12447|12447|12447.22|12447.22|12447.22|12447.22|12447|12447|0
1639576860000|2021-12-15 14:01:00|12447|12447|12446.83|12446.83|12447.05|12447.05|12446.83|12446.83|0
1639576870000|2021-12-15 14:01:10|12446.66|12446.66|12448.71|12448.71|12448.71|12448.71|12446.66|12446.66|0
1639576880000|2021-12-15 14:01:20|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|0
1639576900000|2021-12-15 14:01:40|12450.43|12450.43|12451.14|12451.14|12451.14|12451.14|12450.43|12450.43|0
1639576910000|2021-12-15 14:01:50|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|12452.14|0
1639576930000|2021-12-15 14:02:10|12451.93|12451.93|12452.93|12452.93|12452.93|12452.93|12451.93|12451.93|0
1639576940000|2021-12-15 14:02:20|12453.17|12453.17|12453.17|12453.17|12453.17|12453.17|12453.17|12453.17|0
1639576950000|2021-12-15 14:02:30|12454.18|12454.18|12454.35|12454.35|12454.35|12454.35|12454.18|12454.18|0
1639576960000|2021-12-15 14:02:40|12454.13|12454.13|12454.13|12454.13|12454.13|12454.13|12454.13|12454.13|0
1639576970000|2021-12-15 14:02:50|12455.14|12455.14|12455.14|12455.14|12455.14|12455.14|12455.14|12455.14|0
1639576980000|2021-12-15 14:03:00|12458|12458|12457.59|12457.59|12458|12458|12457.59|12457.59|0
1639577000000|2021-12-15 14:03:20|12457.18|12457.18|12457.18|12457.18|12457.18|12457.18|12457.18|12457.18|0
1639577010000|2021-12-15 14:03:30|12457.7|12457.7|12457.12|12457.12|12457.7|12457.7|12457.12|12457.12|0
1639577020000|2021-12-15 14:03:40|12457.39|12457.39|12457.91|12457.91|12457.91|12457.91|12457.39|12457.39|0
1639577030000|2021-12-15 14:03:50|12457.78|12457.78|12458.13|12458.13|12458.13|12458.13|12457.78|12457.78|0
1639577040000|2021-12-15 14:04:00|12457.7|12457.7|12457.67|12457.67|12457.7|12457.7|12457.46|12457.46|0
1639577050000|2021-12-15 14:04:10|12457.84|12457.84|12457.77|12457.77|12457.84|12457.84|12457.77|12457.77|0
1639577060000|2021-12-15 14:04:20|12458.01|12458.01|12457.96|12457.96|12458.01|12458.01|12457.96|12457.96|0
1639577070000|2021-12-15 14:04:30|12458.31|12458.31|12458.38|12458.38|12458.38|12458.38|12458.31|12458.31|0
1639577090000|2021-12-15 14:04:50|12458.12|12458.12|12459.35|12459.35|12459.35|12459.35|12458.12|12458.12|0
1639577100000|2021-12-15 14:05:00|12459.08|12459.08|12459.08|12459.08|12459.08|12459.08|12459.08|12459.08|0
1639577110000|2021-12-15 14:05:10|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|0
1639577120000|2021-12-15 14:05:20|12459.87|12459.87|12461.93|12461.93|12461.93|12461.93|12459.87|12459.87|0
1639577130000|2021-12-15 14:05:30|12461.11|12461.11|12461.11|12461.11|12461.11|12461.11|12461.11|12461.11|0
1639577150000|2021-12-15 14:05:50|12460.3|12460.3|12459.07|12459.07|12460.3|12460.3|12459.07|12459.07|0
1639577160000|2021-12-15 14:06:00|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|12458.59|0
1639577170000|2021-12-15 14:06:10|12458.48|12458.48|12458.48|12458.48|12458.48|12458.48|12458.48|12458.48|0
1639577180000|2021-12-15 14:06:20|12459.29|12459.29|12459.29|12459.29|12459.29|12459.29|12459.29|12459.29|0
1639577190000|2021-12-15 14:06:30|12459.04|12459.04|12459.04|12459.04|12459.04|12459.04|12459.04|12459.04|0
1639577200000|2021-12-15 14:06:40|12458.89|12458.89|12458.89|12458.89|12458.89|12458.89|12458.89|12458.89|0
1639577220000|2021-12-15 14:07:00|12458.07|12458.07|12458.6|12458.6|12458.6|12458.6|12458.07|12458.07|0
1639577240000|2021-12-15 14:07:20|12458.77|12458.77|12458.77|12458.77|12458.77|12458.77|12458.77|12458.77|0
1639577260000|2021-12-15 14:07:40|12458.94|12458.94|12458.94|12458.94|12458.94|12458.94|12458.94|12458.94|0
1639577270000|2021-12-15 14:07:50|12458.08|12458.08|12457.97|12457.97|12458.08|12458.08|12457.97|12457.97|0
1639577280000|2021-12-15 14:08:00|12458.21|12458.21|12458.21|12458.21|12458.21|12458.21|12458.21|12458.21|0
1639577290000|2021-12-15 14:08:10|12457.8|12457.8|12458.23|12458.23|12458.23|12458.23|12457.8|12457.8|0
1639577310000|2021-12-15 14:08:30|12460.27|12460.27|12459.46|12459.46|12460.27|12460.27|12459.46|12459.46|0
1639577320000|2021-12-15 14:08:40|12459.4|12459.4|12459.4|12459.4|12459.4|12459.4|12459.4|12459.4|0
1639577360000|2021-12-15 14:09:20|12460.22|12460.22|12460.39|12460.39|12460.63|12460.63|12460.22|12460.22|0
1639577370000|2021-12-15 14:09:30|12460.61|12460.61|12460.61|12460.61|12460.61|12460.61|12460.61|12460.61|0
1639577380000|2021-12-15 14:09:40|12461.84|12461.84|12460.61|12460.61|12461.84|12461.84|12460.61|12460.61|0
1639577400000|2021-12-15 14:10:00|12461.43|12461.43|12462.1|12462.1|12462.1|12462.1|12461.02|12461.02|0
1639577410000|2021-12-15 14:10:10|12461.69|12461.69|12461.69|12461.69|12461.69|12461.69|12461.69|12461.69|0
1639577430000|2021-12-15 14:10:30|12461.48|12461.48|12461.48|12461.48|12461.48|12461.48|12461.48|12461.48|0
1639577450000|2021-12-15 14:10:50|12461.46|12461.46|12461.46|12461.46|12461.46|12461.46|12461.46|12461.46|0
1639577460000|2021-12-15 14:11:00|12461.61|12461.61|12461.61|12461.61|12461.61|12461.61|12461.61|12461.61|0
1639577470000|2021-12-15 14:11:10|12460.61|12460.61|12460.61|12460.61|12460.61|12460.61|12460.61|12460.61|0
1639577480000|2021-12-15 14:11:20|12459.6|12459.6|12459.07|12459.07|12459.77|12459.77|12459.07|12459.07|0
1639577490000|2021-12-15 14:11:30|12458.93|12458.93|12458.93|12458.93|12458.93|12458.93|12458.93|12458.93|0
1639577510000|2021-12-15 14:11:50|12458.7|12458.7|12458.7|12458.7|12458.7|12458.7|12458.7|12458.7|0
1639577520000|2021-12-15 14:12:00|12458.48|12458.48|12458.27|12458.27|12458.48|12458.48|12458.27|12458.27|0
1639577530000|2021-12-15 14:12:10|12458.48|12458.48|12458.48|12458.48|12458.48|12458.48|12458.48|12458.48|0
1639577540000|2021-12-15 14:12:20|12459.3|12459.3|12458.89|12458.89|12459.3|12459.3|12458.89|12458.89|0
1639577550000|2021-12-15 14:12:30|12459.3|12459.3|12459.3|12459.3|12460.31|12460.31|12459.3|12459.3|0
1639577560000|2021-12-15 14:12:40|12458.3|12458.3|12457.89|12457.89|12458.3|12458.3|12457.89|12457.89|0
1639577570000|2021-12-15 14:12:50|12457.43|12457.43|12457.53|12457.53|12457.53|12457.53|12457.43|12457.43|0
1639577580000|2021-12-15 14:13:00|12457.26|12457.26|12457|12457|12457.26|12457.26|12457|12457|0
1639577590000|2021-12-15 14:13:10|12456.75|12456.75|12455.69|12455.69|12456.75|12456.75|12455.34|12455.34|0
1639577620000|2021-12-15 14:13:40|12455.64|12455.64|12455.14|12455.14|12455.64|12455.64|12455.14|12455.14|0
1639577630000|2021-12-15 14:13:50|12455.5|12455.5|12455.5|12455.5|12455.5|12455.5|12455.5|12455.5|0
1639577640000|2021-12-15 14:14:00|12455.15|12455.15|12456.79|12456.79|12456.86|12456.86|12455.15|12455.15|0
1639577650000|2021-12-15 14:14:10|12456.95|12456.95|12457.04|12457.04|12457.2|12457.2|12456.95|12456.95|0
1639577660000|2021-12-15 14:14:20|12456.82|12456.82|12456.58|12456.58|12456.82|12456.82|12456.58|12456.58|0
1639577680000|2021-12-15 14:14:40|12457.4|12457.4|12461.18|12461.18|12461.18|12461.18|12457.4|12457.4|0
1639577690000|2021-12-15 14:14:50|12461.59|12461.59|12461.18|12461.18|12461.59|12461.59|12461.18|12461.18|0
1639577700000|2021-12-15 14:15:00|12461.07|12461.07|12462|12462|12462|12462|12461.07|12461.07|0
1639577710000|2021-12-15 14:15:10|12461.29|12461.29|12461.29|12461.29|12461.29|12461.29|12461.29|12461.29|0
1639577720000|2021-12-15 14:15:20|12460.28|12460.28|12459.28|12459.28|12460.28|12460.28|12459.28|12459.28|0
1639577740000|2021-12-15 14:15:40|12458.87|12458.87|12458.51|12458.51|12458.87|12458.87|12458.51|12458.51|0
1639577750000|2021-12-15 14:15:50|12458.3|12458.3|12458.3|12458.3|12458.3|12458.3|12458.3|12458.3|0
1639577760000|2021-12-15 14:16:00|12458.71|12458.71|12458.92|12458.92|12458.92|12458.92|12458.71|12458.71|0
1639577800000|2021-12-15 14:16:40|12459.14|12459.14|12459.62|12459.62|12459.7|12459.7|12459.14|12459.14|0
1639577810000|2021-12-15 14:16:50|12459.97|12459.97|12460.01|12460.01|12460.01|12460.01|12459.97|12459.97|0
1639577820000|2021-12-15 14:17:00|12459.6|12459.6|12459.2|12459.2|12459.61|12459.61|12459.2|12459.2|0
1639577860000|2021-12-15 14:17:40|12459.71|12459.71|12458.8|12458.8|12459.71|12459.71|12458.8|12458.8|0
1639577870000|2021-12-15 14:17:50|12457.57|12457.57|12456.56|12456.56|12457.57|12457.57|12456.56|12456.56|0
1639577880000|2021-12-15 14:18:00|12456.73|12456.73|12455.72|12455.72|12456.73|12456.73|12455.72|12455.72|0
1639577890000|2021-12-15 14:18:10|12455.2|12455.2|12455.2|12455.2|12455.2|12455.2|12455.2|12455.2|0
1639577910000|2021-12-15 14:18:30|12454.8|12454.8|12454.8|12454.8|12454.8|12454.8|12454.8|12454.8|0
1639577930000|2021-12-15 14:18:50|12454.53|12454.53|12454.66|12454.66|12454.66|12454.66|12454.53|12454.53|0
1639577940000|2021-12-15 14:19:00|12454.35|12454.35|12454.35|12454.35|12454.35|12454.35|12453.81|12453.81|0
1639577950000|2021-12-15 14:19:10|12453.91|12453.91|12453.7|12453.7|12453.91|12453.91|12453.7|12453.7|0
1639577960000|2021-12-15 14:19:20|12452.69|12452.69|12453.58|12453.58|12453.58|12453.58|12452.69|12452.69|0
1639577970000|2021-12-15 14:19:30|12453.49|12453.49|12454.14|12454.14|12454.14|12454.14|12453.49|12453.49|0
1639577980000|2021-12-15 14:19:40|12453.97|12453.97|12454.38|12454.38|12454.38|12454.38|12453.97|12453.97|0
1639577990000|2021-12-15 14:19:50|12452.74|12452.74|12452.74|12452.74|12452.74|12452.74|12452.74|12452.74|0
1639578000000|2021-12-15 14:20:00|12453.15|12453.15|12453.2|12453.2|12453.97|12453.97|12453.03|12453.03|0
1639578010000|2021-12-15 14:20:10|12453.44|12453.44|12453.57|12453.57|12453.57|12453.57|12453.44|12453.44|0
1639578050000|2021-12-15 14:20:50|12454.39|12454.39|12456.56|12456.56|12456.56|12456.56|12454.39|12454.39|0
1639578060000|2021-12-15 14:21:00|12457.09|12457.09|12457.13|12457.13|12457.8|12457.8|12457.09|12457.09|0
1639578090000|2021-12-15 14:21:30|12456.48|12456.48|12456.48|12456.48|12456.48|12456.48|12456.48|12456.48|0
1639578100000|2021-12-15 14:21:40|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|12456.69|0
1639578120000|2021-12-15 14:22:00|12456.54|12456.54|12456.2|12456.2|12456.56|12456.56|12456.18|12456.18|0
1639578130000|2021-12-15 14:22:10|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|0
1639578140000|2021-12-15 14:22:20|12457.62|12457.62|12457.06|12457.06|12458.7|12458.7|12457.06|12457.06|0
1639578160000|2021-12-15 14:22:40|12457.3|12457.3|12457.3|12457.3|12457.3|12457.3|12457.3|12457.3|0
1639578170000|2021-12-15 14:22:50|12456.89|12456.89|12456.69|12456.69|12456.89|12456.89|12456.69|12456.69|0
1639578180000|2021-12-15 14:23:00|12456.47|12456.47|12457.1|12457.1|12457.1|12457.1|12456.47|12456.47|0
1639578200000|2021-12-15 14:23:20|12456.69|12456.69|12456.9|12456.9|12456.9|12456.9|12456.69|12456.69|0
1639578210000|2021-12-15 14:23:30|12458.13|12458.13|12460.19|12460.19|12460.19|12460.19|12457.73|12457.73|0
1639578220000|2021-12-15 14:23:40|12460.4|12460.4|12460.4|12460.4|12460.4|12460.4|12460.4|12460.4|0
1639578230000|2021-12-15 14:23:50|12460.62|12460.62|12460.62|12460.62|12460.62|12460.62|12460.62|12460.62|0
1639578240000|2021-12-15 14:24:00|12461.03|12461.03|12461.06|12461.06|12461.06|12461.06|12460.62|12460.62|0
1639578250000|2021-12-15 14:24:10|12461.22|12461.22|12461.28|12461.28|12461.28|12461.28|12461.22|12461.22|0
1639578270000|2021-12-15 14:24:30|12461.45|12461.45|12461.69|12461.69|12461.69|12461.69|12461.28|12461.28|0
1639578290000|2021-12-15 14:24:50|12462.09|12462.09|12462.09|12462.09|12462.09|12462.09|12462.09|12462.09|0
1639578300000|2021-12-15 14:25:00|12464.11|12464.11|12465.42|12465.42|12467.13|12467.13|12463.89|12463.89|0
1639578310000|2021-12-15 14:25:10|12465.66|12465.66|12466.21|12466.21|12466.21|12466.21|12465.66|12465.66|0
1639578320000|2021-12-15 14:25:20|12465.8|12465.8|12465.91|12465.91|12465.91|12465.91|12465.8|12465.8|0
1639578350000|2021-12-15 14:25:50|12465.78|12465.78|12465.78|12465.78|12465.78|12465.78|12465.78|12465.78|0
1639578360000|2021-12-15 14:26:00|12464.96|12464.96|12464.27|12464.27|12464.96|12464.96|12464.27|12464.27|0
1639578370000|2021-12-15 14:26:10|12464.68|12464.68|12464.81|12464.81|12464.81|12464.81|12464.68|12464.68|0
1639578380000|2021-12-15 14:26:20|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|12464.4|0
1639578390000|2021-12-15 14:26:30|12463.17|12463.17|12463.17|12463.17|12464.4|12464.4|12463.17|12463.17|0
1639578400000|2021-12-15 14:26:40|12463|12463|12463|12463|12463|12463|12463|12463|0
1639578410000|2021-12-15 14:26:50|12462.2|12462.2|12461.93|12461.93|12462.2|12462.2|12461.93|12461.93|0
1639578420000|2021-12-15 14:27:00|12461.58|12461.58|12461.99|12461.99|12461.99|12461.99|12461.58|12461.58|0
1639578430000|2021-12-15 14:27:10|12461.83|12461.83|12461.83|12461.83|12461.83|12461.83|12461.83|12461.83|0
1639578440000|2021-12-15 14:27:20|12462.19|12462.19|12462.19|12462.19|12462.19|12462.19|12462.19|12462.19|0
1639578450000|2021-12-15 14:27:30|12462.43|12462.43|12462.56|12462.56|12462.56|12462.56|12462.43|12462.43|0
1639578470000|2021-12-15 14:27:50|12462.13|12462.13|12462.13|12462.13|12462.13|12462.13|12462.13|12462.13|0
1639578480000|2021-12-15 14:28:00|12462.54|12462.54|12462.54|12462.54|12462.54|12462.54|12462.54|12462.54|0
1639578510000|2021-12-15 14:28:30|12462.37|12462.37|12459.35|12459.35|12462.37|12462.37|12459.35|12459.35|0
1639578530000|2021-12-15 14:28:50|12458.92|12458.92|12458.92|12458.92|12458.92|12458.92|12458.92|12458.92|0
1639578540000|2021-12-15 14:29:00|12458.66|12458.66|12458.34|12458.34|12458.87|12458.87|12458.34|12458.34|0
1639578550000|2021-12-15 14:29:10|12458.69|12458.69|12459.53|12459.53|12459.53|12459.53|12458.09|12458.09|0
1639578560000|2021-12-15 14:29:20|12459.77|12459.77|12459.42|12459.42|12459.77|12459.77|12459.36|12459.36|0
1639578570000|2021-12-15 14:29:30|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|0
1639578580000|2021-12-15 14:29:40|12458.77|12458.77|12458.6|12458.6|12458.77|12458.77|12458.6|12458.6|0
1639578590000|2021-12-15 14:29:50|12458.68|12458.68|12458.94|12458.94|12458.94|12458.94|12457.37|12457.37|0
1639578600000|2021-12-15 14:30:00|12458.84|12458.84|12460.02|12460.02|12460.26|12460.26|12458.84|12458.84|0
1639578610000|2021-12-15 14:30:10|12459.61|12459.61|12461.11|12461.11|12461.11|12461.11|12459.37|12459.37|0
1639578620000|2021-12-15 14:30:20|12460.76|12460.76|12460.35|12460.35|12460.76|12460.76|12460.35|12460.35|0
1639578630000|2021-12-15 14:30:30|12459.94|12459.94|12459.94|12459.94|12459.94|12459.94|12459.94|12459.94|0
1639578640000|2021-12-15 14:30:40|12459.53|12459.53|12454.76|12454.76|12459.53|12459.53|12454.76|12454.76|0
1639578650000|2021-12-15 14:30:50|12454.61|12454.61|12454.01|12454.01|12454.61|12454.61|12453.6|12453.6|0
1639578660000|2021-12-15 14:31:00|12453.96|12453.96|12458.6|12458.6|12458.6|12458.6|12453.79|12453.79|0
1639578670000|2021-12-15 14:31:10|12458.55|12458.55|12457.68|12457.68|12458.55|12458.55|12457.27|12457.27|0
1639578680000|2021-12-15 14:31:20|12458.39|12458.39|12456.18|12456.18|12458.39|12458.39|12456.18|12456.18|0
1639578690000|2021-12-15 14:31:30|12455.47|12455.47|12454.6|12454.6|12455.47|12455.47|12454.6|12454.6|0
1639578700000|2021-12-15 14:31:40|12454.24|12454.24|12453.01|12453.01|12454.24|12454.24|12453.01|12453.01|0
1639578710000|2021-12-15 14:31:50|12452.6|12452.6|12452.2|12452.2|12452.6|12452.6|12452.2|12452.2|0
1639578720000|2021-12-15 14:32:00|12452.12|12452.12|12449.48|12449.48|12452.12|12452.12|12449.48|12449.48|0
1639578730000|2021-12-15 14:32:10|12449.89|12449.89|12450.28|12450.28|12450.9|12450.9|12449.89|12449.89|0
1639578740000|2021-12-15 14:32:20|12450.06|12450.06|12450.94|12450.94|12451.53|12451.53|12450.06|12450.06|0
1639578750000|2021-12-15 14:32:30|12449.93|12449.93|12452.21|12452.21|12452.62|12452.62|12449.93|12449.93|0
1639578760000|2021-12-15 14:32:40|12452|12452|12450.68|12450.68|12452|12452|12450.68|12450.68|0
1639578770000|2021-12-15 14:32:50|12451.69|12451.69|12451.02|12451.02|12451.69|12451.69|12451.02|12451.02|0
1639578780000|2021-12-15 14:33:00|12451.18|12451.18|12450.1|12450.1|12451.33|12451.33|12450.1|12450.1|0
1639578790000|2021-12-15 14:33:10|12451.33|12451.33|12448.63|12448.63|12451.33|12451.33|12448.63|12448.63|0
1639578800000|2021-12-15 14:33:20|12447.4|12447.4|12446.58|12446.58|12447.4|12447.4|12446.58|12446.58|0
1639578810000|2021-12-15 14:33:30|12445.57|12445.57|12446.27|12446.27|12447.67|12447.67|12444.77|12444.77|0
1639578820000|2021-12-15 14:33:40|12446.49|12446.49|12443.56|12443.56|12446.54|12446.54|12443.56|12443.56|0
1639578830000|2021-12-15 14:33:50|12442.56|12442.56|12442.97|12442.97|12442.97|12442.97|12442.56|12442.56|0
1639578840000|2021-12-15 14:34:00|12443.38|12443.38|12444.38|12444.38|12444.38|12444.38|12443.38|12443.38|0
1639578850000|2021-12-15 14:34:10|12444.62|12444.62|12445.39|12445.39|12445.39|12445.39|12444.62|12444.62|0
1639578860000|2021-12-15 14:34:20|12445.23|12445.23|12446.33|12446.33|12446.41|12446.41|12445.23|12445.23|0
1639578870000|2021-12-15 14:34:30|12446.55|12446.55|12446.55|12446.55|12446.55|12446.55|12446.55|12446.55|0
1639578880000|2021-12-15 14:34:40|12446.28|12446.28|12446.06|12446.06|12446.28|12446.28|12446.06|12446.06|0
1639578890000|2021-12-15 14:34:50|12445.71|12445.71|12445|12445|12445.71|12445.71|12445|12445|0
1639578900000|2021-12-15 14:35:00|12444.95|12444.95|12446.6|12446.6|12446.6|12446.6|12444.79|12444.79|0
1639578910000|2021-12-15 14:35:10|12446.08|12446.08|12445.67|12445.67|12446.08|12446.08|12445.67|12445.67|0
1639578920000|2021-12-15 14:35:20|12445.59|12445.59|12445.59|12445.59|12445.59|12445.59|12445.59|12445.59|0
1639578930000|2021-12-15 14:35:30|12445.18|12445.18|12451.45|12451.45|12451.65|12451.65|12445.18|12445.18|0
1639578940000|2021-12-15 14:35:40|12451.09|12451.09|12453.47|12453.47|12453.47|12453.47|12451.09|12451.09|0
1639578950000|2021-12-15 14:35:50|12455.48|12455.48|12459.3|12459.3|12459.3|12459.3|12455.48|12455.48|0
1639578960000|2021-12-15 14:36:00|12459.54|12459.54|12459.96|12459.96|12459.98|12459.98|12459.3|12459.3|0
1639578970000|2021-12-15 14:36:10|12458.95|12458.95|12459.52|12459.52|12459.73|12459.73|12458.51|12458.51|0
1639578980000|2021-12-15 14:36:20|12459.16|12459.16|12455.77|12455.77|12459.16|12459.16|12455.77|12455.77|0
1639578990000|2021-12-15 14:36:30|12457|12457|12456.59|12456.59|12457.82|12457.82|12456.59|12456.59|0
1639579010000|2021-12-15 14:36:50|12456.57|12456.57|12459.55|12459.55|12459.55|12459.55|12456.57|12456.57|0
1639579020000|2021-12-15 14:37:00|12458.54|12458.54|12461.25|12461.25|12461.25|12461.25|12458.54|12458.54|0
1639579030000|2021-12-15 14:37:10|12461.66|12461.66|12461.66|12461.66|12461.66|12461.66|12461.66|12461.66|0
1639579050000|2021-12-15 14:37:30|12460.43|12460.43|12460.43|12460.43|12460.43|12460.43|12460.43|12460.43|0
1639579060000|2021-12-15 14:37:40|12460.38|12460.38|12459.15|12459.15|12460.38|12460.38|12459.15|12459.15|0
1639579070000|2021-12-15 14:37:50|12458.74|12458.74|12458.74|12458.74|12458.74|12458.74|12458.74|12458.74|0
1639579080000|2021-12-15 14:38:00|12457.73|12457.73|12458.14|12458.14|12458.14|12458.14|12457.73|12457.73|0
1639579100000|2021-12-15 14:38:20|12460.15|12460.15|12461.28|12461.28|12461.84|12461.84|12460.15|12460.15|0
1639579110000|2021-12-15 14:38:30|12461.41|12461.41|12461.37|12461.37|12461.5|12461.5|12461.37|12461.37|0
1639579120000|2021-12-15 14:38:40|12461.11|12461.11|12461.22|12461.22|12461.22|12461.22|12461.11|12461.11|0
1639579140000|2021-12-15 14:39:00|12461.05|12461.05|12462.2|12462.2|12462.2|12462.2|12461.05|12461.05|0
1639579150000|2021-12-15 14:39:10|12461.88|12461.88|12459.26|12459.26|12461.88|12461.88|12459.26|12459.26|0
1639579160000|2021-12-15 14:39:20|12459.47|12459.47|12460.13|12460.13|12460.13|12460.13|12458.9|12458.9|0
1639579170000|2021-12-15 14:39:30|12460.35|12460.35|12460.52|12460.52|12460.52|12460.52|12459.34|12459.34|0
1639579180000|2021-12-15 14:39:40|12461.52|12461.52|12462.24|12462.24|12462.24|12462.24|12461.52|12461.52|0
1639579190000|2021-12-15 14:39:50|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|0
1639579200000|2021-12-15 14:40:00|12463.68|12463.68|12469.17|12469.17|12470.62|12470.62|12463.68|12463.68|0
1639579210000|2021-12-15 14:40:10|12469.22|12469.22|12469.44|12469.44|12469.63|12469.63|12468.21|12468.21|0
1639579230000|2021-12-15 14:40:30|12466.98|12466.98|12466.98|12466.98|12466.98|12466.98|12466.98|12466.98|0
1639579240000|2021-12-15 14:40:40|12465.75|12465.75|12466.41|12466.41|12466.41|12466.41|12465.52|12465.52|0
1639579250000|2021-12-15 14:40:50|12466.19|12466.19|12469.66|12469.66|12469.66|12469.66|12465.98|12465.98|0
1639579260000|2021-12-15 14:41:00|12469.31|12469.31|12468.98|12468.98|12469.31|12469.31|12468.77|12468.77|0
1639579270000|2021-12-15 14:41:10|12469.24|12469.24|12469.03|12469.03|12469.24|12469.24|12469.03|12469.03|0
1639579280000|2021-12-15 14:41:20|12468.67|12468.67|12468.73|12468.73|12468.73|12468.73|12468.67|12468.67|0
1639579290000|2021-12-15 14:41:30|12468.88|12468.88|12468.92|12468.92|12470.09|12470.09|12468.88|12468.88|0
1639579300000|2021-12-15 14:41:40|12467.91|12467.91|12467.32|12467.32|12467.99|12467.99|12467.32|12467.32|0
1639579310000|2021-12-15 14:41:50|12467.44|12467.44|12467.22|12467.22|12467.44|12467.44|12467.22|12467.22|0
1639579320000|2021-12-15 14:42:00|12467.87|12467.87|12470.52|12470.52|12470.52|12470.52|12467.83|12467.83|0
1639579340000|2021-12-15 14:42:20|12468.5|12468.5|12468.5|12468.5|12468.5|12468.5|12468.5|12468.5|0
1639579350000|2021-12-15 14:42:30|12469.51|12469.51|12468.28|12468.28|12469.51|12469.51|12468.28|12468.28|0
1639579360000|2021-12-15 14:42:40|12468.12|12468.12|12466.89|12466.89|12468.12|12468.12|12466.89|12466.89|0
1639579370000|2021-12-15 14:42:50|12466.54|12466.54|12466.97|12466.97|12466.97|12466.97|12466.54|12466.54|0
1639579380000|2021-12-15 14:43:00|12467.19|12467.19|12467.6|12467.6|12467.6|12467.6|12467.19|12467.19|0
1639579390000|2021-12-15 14:43:10|12468.01|12468.01|12468.98|12468.98|12470.24|12470.24|12468.01|12468.01|0
1639579400000|2021-12-15 14:43:20|12469.2|12469.2|12470.03|12470.03|12470.43|12470.43|12469.2|12469.2|0
1639579420000|2021-12-15 14:43:40|12470.12|12470.12|12470.12|12470.12|12470.12|12470.12|12470.12|12470.12|0
1639579430000|2021-12-15 14:43:50|12469.3|12469.3|12467.66|12467.66|12469.3|12469.3|12467.66|12467.66|0
1639579440000|2021-12-15 14:44:00|12466.66|12466.66|12462.1|12462.1|12466.66|12466.66|12462.1|12462.1|0
1639579450000|2021-12-15 14:44:10|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|12461.09|0
1639579460000|2021-12-15 14:44:20|12461.05|12461.05|12461.05|12461.05|12461.05|12461.05|12461.05|12461.05|0
1639579470000|2021-12-15 14:44:30|12461.13|12461.13|12461.13|12461.13|12461.13|12461.13|12461.13|12461.13|0
1639579480000|2021-12-15 14:44:40|12462.14|12462.14|12464.32|12464.32|12465.61|12465.61|12462.14|12462.14|0
1639579500000|2021-12-15 14:45:00|12463.92|12463.92|12464.13|12464.13|12464.13|12464.13|12463.92|12463.92|0
1639579510000|2021-12-15 14:45:10|12464.44|12464.44|12464.27|12464.27|12464.49|12464.49|12464.27|12464.27|0
1639579520000|2021-12-15 14:45:20|12464.32|12464.32|12464.07|12464.07|12464.32|12464.32|12464.07|12464.07|0
1639579530000|2021-12-15 14:45:30|12464.12|12464.12|12464.12|12464.12|12464.12|12464.12|12464.12|12464.12|0
1639579540000|2021-12-15 14:45:40|12465.35|12465.35|12467.09|12467.09|12467.74|12467.74|12465.35|12465.35|0
1639579550000|2021-12-15 14:45:50|12467.5|12467.5|12468.25|12468.25|12468.25|12468.25|12467.5|12467.5|0
1639579560000|2021-12-15 14:46:00|12468.66|12468.66|12469.37|12469.37|12469.37|12469.37|12468.66|12468.66|0
1639579570000|2021-12-15 14:46:10|12468.96|12468.96|12468.96|12468.96|12468.96|12468.96|12468.96|12468.96|0
1639579580000|2021-12-15 14:46:20|12470.19|12470.19|12471.34|12471.34|12471.75|12471.75|12470.19|12470.19|0
1639579590000|2021-12-15 14:46:30|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|12470.93|0
1639579600000|2021-12-15 14:46:40|12470.52|12470.52|12469.29|12469.29|12471.75|12471.75|12469.29|12469.29|0
1639579610000|2021-12-15 14:46:50|12469.7|12469.7|12470.11|12470.11|12470.52|12470.52|12469.7|12469.7|0
1639579620000|2021-12-15 14:47:00|12470.32|12470.32|12470.29|12470.29|12470.32|12470.32|12470.29|12470.29|0
1639579640000|2021-12-15 14:47:20|12470.07|12470.07|12469.43|12469.43|12470.07|12470.07|12469.39|12469.39|0
1639579650000|2021-12-15 14:47:30|12469.38|12469.38|12467.81|12467.81|12469.38|12469.38|12467.81|12467.81|0
1639579660000|2021-12-15 14:47:40|12467.65|12467.65|12467.57|12467.57|12467.65|12467.65|12467.57|12467.57|0
1639579680000|2021-12-15 14:48:00|12465.11|12465.11|12461.47|12461.47|12465.11|12465.11|12461.47|12461.47|0
1639579690000|2021-12-15 14:48:10|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|0
1639579700000|2021-12-15 14:48:20|12462.29|12462.29|12462.29|12462.29|12462.29|12462.29|12462.29|12462.29|0
1639579710000|2021-12-15 14:48:30|12463.11|12463.11|12461.66|12461.66|12463.11|12463.11|12461.66|12461.66|0
1639579720000|2021-12-15 14:48:40|12462.48|12462.48|12463.32|12463.32|12463.32|12463.32|12462.48|12462.48|0
1639579730000|2021-12-15 14:48:50|12463.54|12463.54|12463.54|12463.54|12463.54|12463.54|12463.54|12463.54|0
1639579740000|2021-12-15 14:49:00|12461.49|12461.49|12457.14|12457.14|12461.49|12461.49|12457.14|12457.14|0
1639579750000|2021-12-15 14:49:10|12457.81|12457.81|12456.38|12456.38|12457.81|12457.81|12456.38|12456.38|0
1639579760000|2021-12-15 14:49:20|12456.16|12456.16|12456.41|12456.41|12457.17|12457.17|12456.16|12456.16|0
1639579770000|2021-12-15 14:49:30|12456.35|12456.35|12456.57|12456.57|12456.57|12456.57|12456.35|12456.35|0
1639579780000|2021-12-15 14:49:40|12456.73|12456.73|12456.4|12456.4|12456.73|12456.73|12456.25|12456.25|0
1639579790000|2021-12-15 14:49:50|12455.39|12455.39|12455.66|12455.66|12455.66|12455.66|12455.22|12455.22|0
1639579800000|2021-12-15 14:50:00|12456.66|12456.66|12458.03|12458.03|12458.03|12458.03|12456.66|12456.66|0
1639579810000|2021-12-15 14:50:10|12458.13|12458.13|12457.99|12457.99|12458.16|12458.16|12457.91|12457.91|0
1639579820000|2021-12-15 14:50:20|12458.7|12458.7|12460.74|12460.74|12460.74|12460.74|12458.29|12458.29|0
1639579840000|2021-12-15 14:50:40|12461.45|12461.45|12462.05|12462.05|12462.05|12462.05|12461.23|12461.23|0
1639579860000|2021-12-15 14:51:00|12462.37|12462.37|12459.47|12459.47|12462.5|12462.5|12459.39|12459.39|0
1639579870000|2021-12-15 14:51:10|12459.36|12459.36|12462.81|12462.81|12462.81|12462.81|12459.34|12459.34|0
1639579880000|2021-12-15 14:51:20|12462.86|12462.86|12463.53|12463.53|12463.53|12463.53|12462.86|12462.86|0
1639579900000|2021-12-15 14:51:40|12462.71|12462.71|12462.25|12462.25|12463.49|12463.49|12462.25|12462.25|0
1639579910000|2021-12-15 14:51:50|12462.35|12462.35|12461.4|12461.4|12462.35|12462.35|12461.35|12461.35|0
1639579920000|2021-12-15 14:52:00|12460.92|12460.92|12460.33|12460.33|12461.03|12461.03|12459.97|12459.97|0
1639579930000|2021-12-15 14:52:10|12460.76|12460.76|12460.76|12460.76|12460.76|12460.76|12460.76|12460.76|0
1639579940000|2021-12-15 14:52:20|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|12461.17|0
1639579950000|2021-12-15 14:52:30|12460.76|12460.76|12460.76|12460.76|12460.76|12460.76|12460.76|12460.76|0
1639579970000|2021-12-15 14:52:50|12459.53|12459.53|12459.12|12459.12|12459.53|12459.53|12459.12|12459.12|0
1639579980000|2021-12-15 14:53:00|12459.53|12459.53|12459.53|12459.53|12459.53|12459.53|12459.53|12459.53|0
1639579990000|2021-12-15 14:53:10|12459.94|12459.94|12462.08|12462.08|12462.08|12462.08|12459.94|12459.94|0
1639580000000|2021-12-15 14:53:20|12463.08|12463.08|12461.67|12461.67|12463.08|12463.08|12461.67|12461.67|0
1639580010000|2021-12-15 14:53:30|12462.9|12462.9|12461.19|12461.19|12462.9|12462.9|12461.19|12461.19|0
1639580020000|2021-12-15 14:53:40|12461.71|12461.71|12461.4|12461.4|12461.71|12461.71|12461.4|12461.4|0
1639580030000|2021-12-15 14:53:50|12461.58|12461.58|12462.29|12462.29|12462.99|12462.99|12461.17|12461.17|0
1639580040000|2021-12-15 14:54:00|12463.3|12463.3|12459.49|12459.49|12463.3|12463.3|12459.49|12459.49|0
1639580050000|2021-12-15 14:54:10|12459.59|12459.59|12459.59|12459.59|12459.59|12459.59|12459.59|12459.59|0
1639580060000|2021-12-15 14:54:20|12458.36|12458.36|12458.22|12458.22|12459.04|12459.04|12458.01|12458.01|0
1639580070000|2021-12-15 14:54:30|12458.27|12458.27|12458.27|12458.27|12458.27|12458.27|12458.27|12458.27|0
1639580080000|2021-12-15 14:54:40|12457.86|12457.86|12457.98|12457.98|12458.09|12458.09|12457.86|12457.86|0
1639580090000|2021-12-15 14:54:50|12458.03|12458.03|12458.61|12458.61|12458.61|12458.61|12458.03|12458.03|0
1639580100000|2021-12-15 14:55:00|12459.01|12459.01|12458.47|12458.47|12459.01|12459.01|12458.01|12458.01|0
1639580120000|2021-12-15 14:55:20|12458.62|12458.62|12458.62|12458.62|12458.62|12458.62|12458.62|12458.62|0
1639580130000|2021-12-15 14:55:30|12458.64|12458.64|12459.68|12459.68|12459.68|12459.68|12458.64|12458.64|0
1639580140000|2021-12-15 14:55:40|12459.76|12459.76|12461.43|12461.43|12461.43|12461.43|12459.76|12459.76|0
1639580150000|2021-12-15 14:55:50|12461.02|12461.02|12461.35|12461.35|12461.43|12461.43|12460.94|12460.94|0
1639580160000|2021-12-15 14:56:00|12460.12|12460.12|12461.86|12461.86|12461.86|12461.86|12460.12|12460.12|0
1639580170000|2021-12-15 14:56:10|12462.22|12462.22|12461.72|12461.72|12462.22|12462.22|12461.53|12461.53|0
1639580180000|2021-12-15 14:56:20|12461.56|12461.56|12461.35|12461.35|12461.56|12461.56|12461.35|12461.35|0
1639580190000|2021-12-15 14:56:30|12460.53|12460.53|12461.35|12461.35|12461.35|12461.35|12460.53|12460.53|0
1639580200000|2021-12-15 14:56:40|12462.58|12462.58|12463.69|12463.69|12463.81|12463.81|12462.58|12462.58|0
1639580210000|2021-12-15 14:56:50|12462.46|12462.46|12462.46|12462.46|12462.87|12462.87|12462.05|12462.05|0
1639580220000|2021-12-15 14:57:00|12462.29|12462.29|12463.62|12463.62|12463.62|12463.62|12462.29|12462.29|0
1639580230000|2021-12-15 14:57:10|12463.21|12463.21|12464.57|12464.57|12464.57|12464.57|12463.21|12463.21|0
1639580260000|2021-12-15 14:57:40|12464.5|12464.5|12464.9|12464.9|12464.9|12464.9|12464.09|12464.09|0
1639580270000|2021-12-15 14:57:50|12465.08|12465.08|12463.66|12463.66|12465.08|12465.08|12463.44|12463.44|0
1639580280000|2021-12-15 14:58:00|12464.07|12464.07|12464.12|12464.12|12464.12|12464.12|12464.07|12464.07|0
1639580290000|2021-12-15 14:58:10|12464.23|12464.23|12464.64|12464.64|12464.64|12464.64|12464.23|12464.23|0
1639580300000|2021-12-15 14:58:20|12462.63|12462.63|12460.61|12460.61|12462.63|12462.63|12460.28|12460.28|0
1639580310000|2021-12-15 14:58:30|12460.69|12460.69|12460.77|12460.77|12460.77|12460.77|12460.69|12460.69|0
1639580330000|2021-12-15 14:58:50|12459.54|12459.54|12459.54|12459.54|12459.54|12459.54|12459.54|12459.54|0
1639580340000|2021-12-15 14:59:00|12459.27|12459.27|12459.19|12459.19|12459.36|12459.36|12459.03|12459.03|0
1639580350000|2021-12-15 14:59:10|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|12458.78|0
1639580360000|2021-12-15 14:59:20|12459.32|12459.32|12457.12|12457.12|12459.32|12459.32|12457.12|12457.12|0
1639580370000|2021-12-15 14:59:30|12456.11|12456.11|12454.06|12454.06|12456.28|12456.28|12452.83|12452.83|0
1639580380000|2021-12-15 14:59:40|12452.83|12452.83|12454.87|12454.87|12454.87|12454.87|12452.83|12452.83|0
1639580390000|2021-12-15 14:59:50|12453.65|12453.65|12452.19|12452.19|12453.65|12453.65|12452.19|12452.19|0
1639580400000|2021-12-15 15:00:00|12451.49|12451.49|12451.7|12451.7|12451.7|12451.7|12451.49|12451.49|0
1639580410000|2021-12-15 15:00:10|12451.35|12451.35|12446.89|12446.89|12451.35|12451.35|12446.89|12446.89|0
1639580420000|2021-12-15 15:00:20|12446.68|12446.68|12446.68|12446.68|12446.68|12446.68|12446.68|12446.68|0
1639580430000|2021-12-15 15:00:30|12445.44|12445.44|12444.91|12444.91|12445.44|12445.44|12444.91|12444.91|0
1639580440000|2021-12-15 15:00:40|12445.13|12445.13|12445.13|12445.13|12445.13|12445.13|12445.13|12445.13|0
1639580450000|2021-12-15 15:00:50|12445.09|12445.09|12445.31|12445.31|12445.31|12445.31|12445.09|12445.09|0
1639580460000|2021-12-15 15:01:00|12445.09|12445.09|12446.98|12446.98|12446.98|12446.98|12445.09|12445.09|0
1639580470000|2021-12-15 15:01:10|12446.93|12446.93|12449.27|12449.27|12449.27|12449.27|12446.93|12446.93|0
1639580480000|2021-12-15 15:01:20|12450.38|12450.38|12450.75|12450.75|12450.75|12450.75|12450.32|12450.32|0
1639580490000|2021-12-15 15:01:30|12451.15|12451.15|12453.08|12453.08|12453.08|12453.08|12451.15|12451.15|0
1639580500000|2021-12-15 15:01:40|12451.84|12451.84|12451.84|12451.84|12451.84|12451.84|12451.84|12451.84|0
1639580510000|2021-12-15 15:01:50|12452.06|12452.06|12452.06|12452.06|12452.06|12452.06|12452.06|12452.06|0
1639580520000|2021-12-15 15:02:00|12451.89|12451.89|12452.98|12452.98|12452.98|12452.98|12451.48|12451.48|0
1639580530000|2021-12-15 15:02:10|12451.98|12451.98|12450.25|12450.25|12451.98|12451.98|12450.25|12450.25|0
1639580540000|2021-12-15 15:02:20|12450.17|12450.17|12448.5|12448.5|12450.17|12450.17|12448.5|12448.5|0
1639580550000|2021-12-15 15:02:30|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|12447.27|0
1639580560000|2021-12-15 15:02:40|12446.04|12446.04|12446.26|12446.26|12446.26|12446.26|12446.04|12446.04|0
1639580570000|2021-12-15 15:02:50|12447.49|12447.49|12449.48|12449.48|12449.48|12449.48|12447.49|12447.49|0
1639580580000|2021-12-15 15:03:00|12449.91|12449.91|12449.91|12449.91|12449.91|12449.91|12449.91|12449.91|0
1639580600000|2021-12-15 15:03:20|12449.56|12449.56|12449.87|12449.87|12449.87|12449.87|12449.56|12449.56|0
1639580610000|2021-12-15 15:03:30|12449.71|12449.71|12449.87|12449.87|12449.87|12449.87|12449.71|12449.71|0
1639580620000|2021-12-15 15:03:40|12450.28|12450.28|12451.7|12451.7|12451.7|12451.7|12449.98|12449.98|0
1639580630000|2021-12-15 15:03:50|12452.7|12452.7|12452.92|12452.92|12452.92|12452.92|12452.7|12452.7|0
1639580640000|2021-12-15 15:04:00|12452.51|12452.51|12452.51|12452.51|12452.51|12452.51|12452.51|12452.51|0
1639580650000|2021-12-15 15:04:10|12451.28|12451.28|12450.05|12450.05|12451.28|12451.28|12450.05|12450.05|0
1639580660000|2021-12-15 15:04:20|12449.54|12449.54|12449.54|12449.54|12449.54|12449.54|12449.54|12449.54|0
1639580670000|2021-12-15 15:04:30|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|12450.06|0
1639580690000|2021-12-15 15:04:50|12449.88|12449.88|12449.88|12449.88|12449.88|12449.88|12449.88|12449.88|0
1639580700000|2021-12-15 15:05:00|12450.04|12450.04|12451.17|12451.17|12451.58|12451.58|12449.94|12449.94|0
1639580710000|2021-12-15 15:05:10|12452.4|12452.4|12455.36|12455.36|12455.36|12455.36|12452.4|12452.4|0
1639580720000|2021-12-15 15:05:20|12455.63|12455.63|12454.81|12454.81|12455.63|12455.63|12454.81|12454.81|0
1639580730000|2021-12-15 15:05:30|12455.05|12455.05|12454.03|12454.03|12455.46|12455.46|12454.03|12454.03|0
1639580740000|2021-12-15 15:05:40|12454.25|12454.25|12455.28|12455.28|12455.28|12455.28|12454.15|12454.15|0
1639580750000|2021-12-15 15:05:50|12454.56|12454.56|12454.35|12454.35|12454.56|12454.56|12454.15|12454.15|0
1639580760000|2021-12-15 15:06:00|12454.13|12454.13|12452.57|12452.57|12454.57|12454.57|12452.57|12452.57|0
1639580770000|2021-12-15 15:06:10|12452.27|12452.27|12452.25|12452.25|12452.52|12452.52|12452.25|12452.25|0
1639580780000|2021-12-15 15:06:20|12453.48|12453.48|12452.72|12452.72|12453.48|12453.48|12452.31|12452.31|0
1639580790000|2021-12-15 15:06:30|12453.95|12453.95|12457.88|12457.88|12457.88|12457.88|12453.95|12453.95|0
1639580800000|2021-12-15 15:06:40|12457.47|12457.47|12457.47|12457.47|12457.47|12457.47|12457.47|12457.47|0
1639580810000|2021-12-15 15:06:50|12457.69|12457.69|12457.55|12457.55|12457.95|12457.95|12457.11|12457.11|0
1639580820000|2021-12-15 15:07:00|12457.31|12457.31|12457.39|12457.39|12457.39|12457.39|12457.31|12457.31|0
1639580830000|2021-12-15 15:07:10|12457.6|12457.6|12455.49|12455.49|12457.6|12457.6|12455.49|12455.49|0
1639580840000|2021-12-15 15:07:20|12455.08|12455.08|12454.83|12454.83|12455.08|12455.08|12454.67|12454.67|0
1639580850000|2021-12-15 15:07:30|12454.67|12454.67|12454.15|12454.15|12454.67|12454.67|12454.15|12454.15|0
1639580860000|2021-12-15 15:07:40|12454.37|12454.37|12454.15|12454.15|12454.58|12454.58|12454.15|12454.15|0
1639580870000|2021-12-15 15:07:50|12454.31|12454.31|12455.21|12455.21|12455.21|12455.21|12454.26|12454.26|0
1639580880000|2021-12-15 15:08:00|12455.43|12455.43|12455.72|12455.72|12455.72|12455.72|12455.43|12455.43|0
1639580890000|2021-12-15 15:08:10|12455.62|12455.62|12456.22|12456.22|12456.22|12456.22|12455.62|12455.62|0
1639580900000|2021-12-15 15:08:20|12456.07|12456.07|12456.58|12456.58|12456.58|12456.58|12455.17|12455.17|0
1639580910000|2021-12-15 15:08:30|12455.77|12455.77|12455.82|12455.82|12456.58|12456.58|12455.77|12455.77|0
1639580920000|2021-12-15 15:08:40|12455.77|12455.77|12457.9|12457.9|12457.9|12457.9|12455.72|12455.72|0
1639580930000|2021-12-15 15:08:50|12458.07|12458.07|12458.14|12458.14|12458.14|12458.14|12457.87|12457.87|0
1639580940000|2021-12-15 15:09:00|12458.35|12458.35|12458.5|12458.5|12458.57|12458.57|12458.35|12458.35|0
1639580950000|2021-12-15 15:09:10|12458.91|12458.91|12458.83|12458.83|12458.91|12458.91|12458.83|12458.83|0
1639580960000|2021-12-15 15:09:20|12459.83|12459.83|12459.49|12459.49|12459.83|12459.83|12459.49|12459.49|0
1639580970000|2021-12-15 15:09:30|12459.08|12459.08|12459.08|12459.08|12459.08|12459.08|12459.08|12459.08|0
1639580980000|2021-12-15 15:09:40|12458.87|12458.87|12459.58|12459.58|12459.58|12459.58|12458.87|12458.87|0
1639580990000|2021-12-15 15:09:50|12459.93|12459.93|12457.84|12457.84|12459.93|12459.93|12457.84|12457.84|0
1639581000000|2021-12-15 15:10:00|12457.6|12457.6|12455.12|12455.12|12457.6|12457.6|12455.12|12455.12|0
1639581010000|2021-12-15 15:10:10|12456.75|12456.75|12454.86|12454.86|12456.75|12456.75|12454.86|12454.86|0
1639581020000|2021-12-15 15:10:20|12455.3|12455.3|12455.3|12455.3|12455.3|12455.3|12455.3|12455.3|0
1639581030000|2021-12-15 15:10:30|12455.51|12455.51|12458.98|12458.98|12459.33|12459.33|12455.51|12455.51|0
1639581040000|2021-12-15 15:10:40|12459.33|12459.33|12459.85|12459.85|12459.85|12459.85|12459.33|12459.33|0
1639581050000|2021-12-15 15:10:50|12460.12|12460.12|12461.42|12461.42|12463.13|12463.13|12460.12|12460.12|0
1639581060000|2021-12-15 15:11:00|12463.43|12463.43|12463.17|12463.17|12463.43|12463.43|12463.17|12463.17|0
1639581070000|2021-12-15 15:11:10|12463.58|12463.58|12463.58|12463.58|12463.58|12463.58|12463.58|12463.58|0
1639581080000|2021-12-15 15:11:20|12463.17|12463.17|12467.2|12467.2|12467.2|12467.2|12462.76|12462.76|0
1639581090000|2021-12-15 15:11:30|12466.79|12466.79|12468.02|12468.02|12468.02|12468.02|12466.79|12466.79|0
1639581100000|2021-12-15 15:11:40|12468.43|12468.43|12464.08|12464.08|12468.43|12468.43|12464.08|12464.08|0
1639581110000|2021-12-15 15:11:50|12463.67|12463.67|12463.55|12463.55|12463.88|12463.88|12463.47|12463.47|0
1639581120000|2021-12-15 15:12:00|12463.62|12463.62|12462.97|12462.97|12463.62|12463.62|12462.97|12462.97|0
1639581130000|2021-12-15 15:12:10|12463.08|12463.08|12462.9|12462.9|12463.19|12463.19|12462.9|12462.9|0
1639581140000|2021-12-15 15:12:20|12463.31|12463.31|12463.31|12463.31|12463.31|12463.31|12463.31|12463.31|0
1639581150000|2021-12-15 15:12:30|12463.05|12463.05|12463.05|12463.05|12463.05|12463.05|12463.05|12463.05|0
1639581160000|2021-12-15 15:12:40|12464.06|12464.06|12462.48|12462.48|12464.49|12464.49|12462.48|12462.48|0
1639581170000|2021-12-15 15:12:50|12461.47|12461.47|12461.12|12461.12|12461.47|12461.47|12461.12|12461.12|0
1639581180000|2021-12-15 15:13:00|12461.47|12461.47|12460.93|12460.93|12461.47|12461.47|12460.93|12460.93|0
1639581190000|2021-12-15 15:13:10|12464.17|12464.17|12463.7|12463.7|12465.44|12465.44|12463.35|12463.35|0
1639581200000|2021-12-15 15:13:20|12463.48|12463.48|12462.25|12462.25|12463.89|12463.89|12462.25|12462.25|0
1639581210000|2021-12-15 15:13:30|12462.66|12462.66|12461.63|12461.63|12462.66|12462.66|12461.63|12461.63|0
1639581220000|2021-12-15 15:13:40|12461.41|12461.41|12461.41|12461.41|12461.41|12461.41|12461.41|12461.41|0
1639581230000|2021-12-15 15:13:50|12461.16|12461.16|12459.93|12459.93|12461.16|12461.16|12459.93|12459.93|0
1639581240000|2021-12-15 15:14:00|12460.34|12460.34|12461.56|12461.56|12461.56|12461.56|12460.15|12460.15|0
1639581250000|2021-12-15 15:14:10|12461.17|12461.17|12462.49|12462.49|12462.93|12462.93|12461.17|12461.17|0
1639581260000|2021-12-15 15:14:20|12461.67|12461.67|12459.49|12459.49|12461.67|12461.67|12459.49|12459.49|0
1639581270000|2021-12-15 15:14:30|12458.84|12458.84|12458.49|12458.49|12458.84|12458.84|12458.49|12458.49|0
1639581280000|2021-12-15 15:14:40|12458.9|12458.9|12458.92|12458.92|12458.92|12458.92|12458.9|12458.9|0
1639581290000|2021-12-15 15:14:50|12458.48|12458.48|12459.71|12459.71|12459.71|12459.71|12458.48|12458.48|0
1639581300000|2021-12-15 15:15:00|12460.94|12460.94|12463.28|12463.28|12463.59|12463.59|12460.76|12460.76|0
1639581310000|2021-12-15 15:15:10|12464.51|12464.51|12463.36|12463.36|12464.51|12464.51|12463.36|12463.36|0
1639581320000|2021-12-15 15:15:20|12463.79|12463.79|12466.04|12466.04|12466.04|12466.04|12463.79|12463.79|0
1639581330000|2021-12-15 15:15:30|12467.04|12467.04|12467.86|12467.86|12467.86|12467.86|12467.04|12467.04|0
1639581340000|2021-12-15 15:15:40|12468.87|12468.87|12468.87|12468.87|12468.87|12468.87|12468.87|12468.87|0
1639581350000|2021-12-15 15:15:50|12468.05|12468.05|12467.73|12467.73|12468.05|12468.05|12467.73|12467.73|0
1639581360000|2021-12-15 15:16:00|12467.56|12467.56|12469.8|12469.8|12469.8|12469.8|12467.56|12467.56|0
1639581370000|2021-12-15 15:16:10|12469.64|12469.64|12468.77|12468.77|12470|12470|12468.77|12468.77|0
1639581380000|2021-12-15 15:16:20|12469.77|12469.77|12468.8|12468.8|12470.18|12470.18|12468.8|12468.8|0
1639581390000|2021-12-15 15:16:30|12467.57|12467.57|12468.8|12468.8|12468.8|12468.8|12467.57|12467.57|0
1639581400000|2021-12-15 15:16:40|12469.21|12469.21|12467.98|12467.98|12469.21|12469.21|12467.98|12467.98|0
1639581410000|2021-12-15 15:16:50|12467.57|12467.57|12466.1|12466.1|12467.57|12467.57|12466.1|12466.1|0
1639581420000|2021-12-15 15:17:00|12466.51|12466.51|12468.25|12468.25|12468.25|12468.25|12466.51|12466.51|0
1639581430000|2021-12-15 15:17:10|12468.47|12468.47|12468.47|12468.47|12468.47|12468.47|12468.47|12468.47|0
1639581440000|2021-12-15 15:17:20|12469.7|12469.7|12467.95|12467.95|12469.7|12469.7|12467.95|12467.95|0
1639581450000|2021-12-15 15:17:30|12468.96|12468.96|12470.95|12470.95|12470.95|12470.95|12468.96|12468.96|0
1639581460000|2021-12-15 15:17:40|12469.72|12469.72|12472.14|12472.14|12472.55|12472.55|12469.72|12469.72|0
1639581480000|2021-12-15 15:18:00|12472.96|12472.96|12472.14|12472.14|12472.96|12472.96|12471.73|12471.73|0
1639581490000|2021-12-15 15:18:10|12470.13|12470.13|12469.01|12469.01|12470.13|12470.13|12469.01|12469.01|0
1639581500000|2021-12-15 15:18:20|12469.18|12469.18|12465.49|12465.49|12470|12470|12465.49|12465.49|0
1639581510000|2021-12-15 15:18:30|12464.48|12464.48|12463.61|12463.61|12464.48|12464.48|12463.61|12463.61|0
1639581520000|2021-12-15 15:18:40|12463.5|12463.5|12463.55|12463.55|12463.91|12463.91|12463.5|12463.5|0
1639581530000|2021-12-15 15:18:50|12463.38|12463.38|12462.44|12462.44|12463.38|12463.38|12462.44|12462.44|0
1639581540000|2021-12-15 15:19:00|12462.08|12462.08|12461.87|12461.87|12462.08|12462.08|12461.43|12461.43|0
1639581550000|2021-12-15 15:19:10|12461.6|12461.6|12460.76|12460.76|12461.6|12461.6|12460.59|12460.59|0
1639581560000|2021-12-15 15:19:20|12459.94|12459.94|12459.89|12459.89|12459.94|12459.94|12459.89|12459.89|0
1639581570000|2021-12-15 15:19:30|12459.73|12459.73|12459.31|12459.31|12459.73|12459.73|12459.31|12459.31|0
1639581580000|2021-12-15 15:19:40|12458.31|12458.31|12458.97|12458.97|12458.97|12458.97|12456.14|12456.14|0
1639581590000|2021-12-15 15:19:50|12460.2|12460.2|12460.2|12460.2|12460.2|12460.2|12460.2|12460.2|0
1639581600000|2021-12-15 15:20:00|12460.51|12460.51|12463.16|12463.16|12464.39|12464.39|12460.43|12460.43|0
1639581610000|2021-12-15 15:20:10|12463.6|12463.6|12464.6|12464.6|12464.6|12464.6|12463.6|12463.6|0
1639581620000|2021-12-15 15:20:20|12464.55|12464.55|12464.77|12464.77|12464.77|12464.77|12464.55|12464.55|0
1639581630000|2021-12-15 15:20:30|12465.78|12465.78|12467.43|12467.43|12467.43|12467.43|12465.78|12465.78|0
1639581640000|2021-12-15 15:20:40|12467.84|12467.84|12468.66|12468.66|12468.66|12468.66|12467.84|12467.84|0
1639581660000|2021-12-15 15:21:00|12467.43|12467.43|12467.43|12467.43|12467.43|12467.43|12467.43|12467.43|0
1639581670000|2021-12-15 15:21:10|12468.14|12468.14|12468.14|12468.14|12468.14|12468.14|12468.14|12468.14|0
1639581680000|2021-12-15 15:21:20|12469.15|12469.15|12470.73|12470.73|12470.73|12470.73|12469.15|12469.15|0
1639581690000|2021-12-15 15:21:30|12470.3|12470.3|12470.3|12470.3|12470.3|12470.3|12470.3|12470.3|0
1639581700000|2021-12-15 15:21:40|12471.53|12471.53|12470.3|12470.3|12471.53|12471.53|12470.3|12470.3|0
1639581710000|2021-12-15 15:21:50|12470.81|12470.81|12470.81|12470.81|12470.81|12470.81|12470.81|12470.81|0
1639581720000|2021-12-15 15:22:00|12470.92|12470.92|12470.71|12470.71|12470.92|12470.92|12470.71|12470.71|0
1639581730000|2021-12-15 15:22:10|12471.71|12471.71|12471.39|12471.39|12471.71|12471.71|12471.39|12471.39|0
1639581740000|2021-12-15 15:22:20|12472.4|12472.4|12472.4|12472.4|12472.4|12472.4|12471.58|12471.58|0
1639581750000|2021-12-15 15:22:30|12471.99|12471.99|12473.23|12473.23|12473.23|12473.23|12471.58|12471.58|0
1639581760000|2021-12-15 15:22:40|12473.79|12473.79|12473.47|12473.47|12474.8|12474.8|12473.47|12473.47|0
1639581770000|2021-12-15 15:22:50|12472.24|12472.24|12471.94|12471.94|12472.24|12472.24|12471.94|12471.94|0
1639581780000|2021-12-15 15:23:00|12471.53|12471.53|12471.77|12471.77|12471.94|12471.94|12471.53|12471.53|0
1639581800000|2021-12-15 15:23:20|12471.93|12471.93|12471.71|12471.71|12471.93|12471.93|12471.71|12471.71|0
1639581810000|2021-12-15 15:23:30|12471.3|12471.3|12464.72|12464.72|12471.3|12471.3|12464.72|12464.72|0
1639581820000|2021-12-15 15:23:40|12464.94|12464.94|12465.35|12465.35|12465.35|12465.35|12464.94|12464.94|0
1639581830000|2021-12-15 15:23:50|12465.43|12465.43|12465.63|12465.63|12465.63|12465.63|12465.43|12465.43|0
1639581840000|2021-12-15 15:24:00|12465.75|12465.75|12466.16|12466.16|12466.16|12466.16|12465.75|12465.75|0
1639581850000|2021-12-15 15:24:10|12465.34|12465.34|12465.91|12465.91|12465.91|12465.91|12465.34|12465.34|0
1639581860000|2021-12-15 15:24:20|12465.74|12465.74|12465.74|12465.74|12465.74|12465.74|12465.74|12465.74|0
1639581870000|2021-12-15 15:24:30|12465.66|12465.66|12465.6|12465.6|12466.66|12466.66|12465.6|12465.6|0
1639581880000|2021-12-15 15:24:40|12464.78|12464.78|12468.26|12468.26|12468.26|12468.26|12464.78|12464.78|0
1639581890000|2021-12-15 15:24:50|12467.55|12467.55|12467.51|12467.51|12467.69|12467.69|12467.28|12467.28|0
1639581900000|2021-12-15 15:25:00|12467.25|12467.25|12468.56|12468.56|12468.56|12468.56|12467.17|12467.17|0
1639581910000|2021-12-15 15:25:10|12469.79|12469.79|12470.61|12470.61|12471.02|12471.02|12469.79|12469.79|0
1639581920000|2021-12-15 15:25:20|12471.32|12471.32|12470.91|12470.91|12471.73|12471.73|12470.5|12470.5|0
1639581930000|2021-12-15 15:25:30|12470.56|12470.56|12469.5|12469.5|12470.56|12470.56|12469.5|12469.5|0
1639581940000|2021-12-15 15:25:40|12468.68|12468.68|12468.99|12468.99|12468.99|12468.99|12468.68|12468.68|0
1639581950000|2021-12-15 15:25:50|12468.58|12468.58|12466.29|12466.29|12468.58|12468.58|12466.29|12466.29|0
1639581960000|2021-12-15 15:26:00|12466.21|12466.21|12465.97|12465.97|12466.21|12466.21|12465.56|12465.56|0
1639581970000|2021-12-15 15:26:10|12465.81|12465.81|12465.76|12465.76|12465.81|12465.81|12465.76|12465.76|0
1639581980000|2021-12-15 15:26:20|12465.35|12465.35|12464.7|12464.7|12465.71|12465.71|12464.7|12464.7|0
1639581990000|2021-12-15 15:26:30|12464.87|12464.87|12461.01|12461.01|12464.87|12464.87|12461.01|12461.01|0
1639582000000|2021-12-15 15:26:40|12460.4|12460.4|12459.54|12459.54|12460.4|12460.4|12458.93|12458.93|0
1639582010000|2021-12-15 15:26:50|12459.3|12459.3|12459.43|12459.43|12459.43|12459.43|12459.3|12459.3|0
1639582020000|2021-12-15 15:27:00|12459.58|12459.58|12459.58|12459.58|12459.58|12459.58|12459.58|12459.58|0
1639582030000|2021-12-15 15:27:10|12460.59|12460.59|12461.09|12461.09|12461.09|12461.09|12460.05|12460.05|0
1639582040000|2021-12-15 15:27:20|12461.5|12461.5|12461.5|12461.5|12461.5|12461.5|12461.5|12461.5|0
1639582060000|2021-12-15 15:27:40|12461.09|12461.09|12461.04|12461.04|12461.5|12461.5|12461.04|12461.04|0
1639582070000|2021-12-15 15:27:50|12461.55|12461.55|12461.24|12461.24|12461.55|12461.55|12461.24|12461.24|0
1639582080000|2021-12-15 15:28:00|12460.01|12460.01|12462.76|12462.76|12462.76|12462.76|12460.01|12460.01|0
1639582090000|2021-12-15 15:28:10|12462.35|12462.35|12461.94|12461.94|12462.35|12462.35|12461.94|12461.94|0
1639582100000|2021-12-15 15:28:20|12462.35|12462.35|12462.35|12462.35|12462.35|12462.35|12462.35|12462.35|0
1639582110000|2021-12-15 15:28:30|12462.37|12462.37|12461.92|12461.92|12462.37|12462.37|12461.92|12461.92|0
1639582120000|2021-12-15 15:28:40|12461.21|12461.21|12461.56|12461.56|12461.56|12461.56|12461.21|12461.21|0
1639582130000|2021-12-15 15:28:50|12461.15|12461.15|12460.89|12460.89|12461.15|12461.15|12460.89|12460.89|0
1639582140000|2021-12-15 15:29:00|12461.3|12461.3|12461.08|12461.08|12461.3|12461.3|12461.08|12461.08|0
1639582150000|2021-12-15 15:29:10|12462.09|12462.09|12460.68|12460.68|12462.09|12462.09|12460.68|12460.68|0
1639582170000|2021-12-15 15:29:30|12460.02|12460.02|12459.51|12459.51|12460.02|12460.02|12459.51|12459.51|0
1639582180000|2021-12-15 15:29:40|12459.36|12459.36|12460.87|12460.87|12460.93|12460.93|12459.26|12459.26|0
1639582190000|2021-12-15 15:29:50|12461.28|12461.28|12462.1|12462.1|12462.51|12462.51|12461.28|12461.28|0
1639582200000|2021-12-15 15:30:00|12462.54|12462.54|12463.38|12463.38|12463.38|12463.38|12462.54|12462.54|0
1639582210000|2021-12-15 15:30:10|12463.39|12463.39|12463.42|12463.42|12463.47|12463.47|12463.39|12463.39|0
1639582220000|2021-12-15 15:30:20|12463.83|12463.83|12464.78|12464.78|12466.01|12466.01|12463.77|12463.77|0
1639582230000|2021-12-15 15:30:30|12465.79|12465.79|12465.57|12465.57|12465.79|12465.79|12465.57|12465.57|0
1639582240000|2021-12-15 15:30:40|12467.62|12467.62|12467.62|12467.62|12467.62|12467.62|12467.62|12467.62|0
1639582250000|2021-12-15 15:30:50|12467.88|12467.88|12473.71|12473.71|12473.71|12473.71|12467.88|12467.88|0
1639582260000|2021-12-15 15:31:00|12474.23|12474.23|12476.05|12476.05|12479.02|12479.02|12473.87|12473.87|0
1639582270000|2021-12-15 15:31:10|12477.69|12477.69|12478.04|12478.04|12478.04|12478.04|12477.69|12477.69|0
1639582280000|2021-12-15 15:31:20|12477.63|12477.63|12480.76|12480.76|12481.17|12481.17|12477.63|12477.63|0
1639582290000|2021-12-15 15:31:30|12480.84|12480.84|12482.87|12482.87|12482.87|12482.87|12480.84|12480.84|0
1639582300000|2021-12-15 15:31:40|12484.1|12484.1|12484.1|12484.1|12484.1|12484.1|12484.1|12484.1|0
1639582310000|2021-12-15 15:31:50|12484.32|12484.32|12483.31|12483.31|12484.32|12484.32|12483.31|12483.31|0
1639582320000|2021-12-15 15:32:00|12483.53|12483.53|12484.28|12484.28|12484.43|12484.43|12483.53|12483.53|0
1639582330000|2021-12-15 15:32:10|12484.45|12484.45|12483.07|12483.07|12484.45|12484.45|12482.81|12482.81|0
1639582350000|2021-12-15 15:32:30|12483.32|12483.32|12483.87|12483.87|12483.87|12483.87|12483.32|12483.32|0
1639582360000|2021-12-15 15:32:40|12484.09|12484.09|12482.86|12482.86|12484.09|12484.09|12482.37|12482.37|0
1639582380000|2021-12-15 15:33:00|12482.62|12482.62|12482.62|12482.62|12482.62|12482.62|12482.62|12482.62|0
1639582390000|2021-12-15 15:33:10|12482.82|12482.82|12485.36|12485.36|12485.52|12485.52|12482.82|12482.82|0
1639582400000|2021-12-15 15:33:20|12485.14|12485.14|12486.43|12486.43|12487.45|12487.45|12484.89|12484.89|0
1639582410000|2021-12-15 15:33:30|12486.49|12486.49|12486.49|12486.49|12486.49|12486.49|12486.49|12486.49|0
1639582420000|2021-12-15 15:33:40|12486.54|12486.54|12486.59|12486.59|12486.59|12486.59|12485.36|12485.36|0
1639582440000|2021-12-15 15:34:00|12487.82|12487.82|12491.17|12491.17|12492.41|12492.41|12487.82|12487.82|0
1639582450000|2021-12-15 15:34:10|12492.18|12492.18|12491.91|12491.91|12492.18|12492.18|12491.77|12491.77|0
1639582460000|2021-12-15 15:34:20|12491.93|12491.93|12491.93|12491.93|12491.93|12491.93|12491.93|12491.93|0
1639582470000|2021-12-15 15:34:30|12491.88|12491.88|12491.88|12491.88|12491.88|12491.88|12491.88|12491.88|0
1639582480000|2021-12-15 15:34:40|12491.48|12491.48|12492.13|12492.13|12492.49|12492.49|12491.48|12491.48|0
1639582490000|2021-12-15 15:34:50|12491.72|12491.72|12494.09|12494.09|12494.14|12494.14|12491.72|12491.72|0
1639582500000|2021-12-15 15:35:00|12495.1|12495.1|12495.21|12495.21|12495.21|12495.21|12495|12495|0
1639582510000|2021-12-15 15:35:10|12494.21|12494.21|12492.73|12492.73|12494.37|12494.37|12492.73|12492.73|0
1639582520000|2021-12-15 15:35:20|12492.37|12492.37|12498.32|12498.32|12499.13|12499.13|12492.37|12492.37|0
1639582530000|2021-12-15 15:35:30|12497.86|12497.86|12498.07|12498.07|12498.07|12498.07|12497.86|12497.86|0
1639582540000|2021-12-15 15:35:40|12497.97|12497.97|12501.43|12501.43|12501.43|12501.43|12497.97|12497.97|0
1639582550000|2021-12-15 15:35:50|12501.26|12501.26|12499.48|12499.48|12501.63|12501.63|12499.48|12499.48|0
1639582560000|2021-12-15 15:36:00|12498.25|12498.25|12499.84|12499.84|12500.48|12500.48|12498.25|12498.25|0
1639582570000|2021-12-15 15:36:10|12500.37|12500.37|12501.09|12501.09|12501.09|12501.09|12500.37|12500.37|0
1639582580000|2021-12-15 15:36:20|12500.27|12500.27|12504.28|12504.28|12504.28|12504.28|12500.27|12500.27|0
1639582590000|2021-12-15 15:36:30|12504.8|12504.8|12505.62|12505.62|12505.62|12505.62|12504.23|12504.23|0
1639582600000|2021-12-15 15:36:40|12504.39|12504.39|12505.39|12505.39|12505.39|12505.39|12504.39|12504.39|0
1639582620000|2021-12-15 15:37:00|12505.61|12505.61|12507.48|12507.48|12507.48|12507.48|12505.61|12505.61|0
1639582630000|2021-12-15 15:37:10|12507.61|12507.61|12508.21|12508.21|12508.62|12508.62|12507.61|12507.61|0
1639582640000|2021-12-15 15:37:20|12508.04|12508.04|12508.04|12508.04|12508.04|12508.04|12508.04|12508.04|0
1639582650000|2021-12-15 15:37:30|12506.81|12506.81|12501.41|12501.41|12506.81|12506.81|12501.41|12501.41|0
1639582660000|2021-12-15 15:37:40|12502.42|12502.42|12502.42|12502.42|12502.42|12502.42|12502.42|12502.42|0
1639582670000|2021-12-15 15:37:50|12502.07|12502.07|12501.06|12501.06|12502.07|12502.07|12501.06|12501.06|0
1639582680000|2021-12-15 15:38:00|12500.89|12500.89|12501.21|12501.21|12501.42|12501.42|12500.89|12500.89|0
1639582700000|2021-12-15 15:38:20|12502.44|12502.44|12503.26|12503.26|12503.26|12503.26|12502.03|12502.03|0
1639582710000|2021-12-15 15:38:30|12502.85|12502.85|12506.54|12506.54|12506.54|12506.54|12502.85|12502.85|0
1639582720000|2021-12-15 15:38:40|12505.31|12505.31|12505.71|12505.71|12505.71|12505.71|12504.71|12504.71|0
1639582730000|2021-12-15 15:38:50|12506.94|12506.94|12505.71|12505.71|12506.94|12506.94|12505.71|12505.71|0
1639582740000|2021-12-15 15:39:00|12505.76|12505.76|12507.77|12507.77|12507.77|12507.77|12504.53|12504.53|0
1639582750000|2021-12-15 15:39:10|12508.01|12508.01|12506.78|12506.78|12508.01|12508.01|12506.78|12506.78|0
1639582760000|2021-12-15 15:39:20|12507.05|12507.05|12506.66|12506.66|12507.48|12507.48|12506.66|12506.66|0
1639582770000|2021-12-15 15:39:30|12506.45|12506.45|12506.35|12506.35|12506.45|12506.45|12506.23|12506.23|0
1639582780000|2021-12-15 15:39:40|12506.76|12506.76|12508.72|12508.72|12508.72|12508.72|12505.94|12505.94|0
1639582790000|2021-12-15 15:39:50|12509.13|12509.13|12509.13|12509.13|12509.13|12509.13|12509.13|12509.13|0
1639582820000|2021-12-15 15:40:20|12509.35|12509.35|12509.35|12509.35|12509.35|12509.35|12509.35|12509.35|0
1639582830000|2021-12-15 15:40:30|12509.76|12509.76|12509.89|12509.89|12510.98|12510.98|12509.76|12509.76|0
1639582840000|2021-12-15 15:40:40|12510.89|12510.89|12512.12|12512.12|12512.12|12512.12|12510.89|12510.89|0
1639582850000|2021-12-15 15:40:50|12512.83|12512.83|12514.42|12514.42|12514.42|12514.42|12512.83|12512.83|0
1639582860000|2021-12-15 15:41:00|12514.25|12514.25|12514.66|12514.66|12514.66|12514.66|12513.84|12513.84|0
1639582870000|2021-12-15 15:41:10|12511.42|12511.42|12509.79|12509.79|12511.42|12511.42|12509.79|12509.79|0
1639582880000|2021-12-15 15:41:20|12509.96|12509.96|12509.96|12509.96|12509.96|12509.96|12509.96|12509.96|0
1639582890000|2021-12-15 15:41:30|12510.2|12510.2|12510.2|12510.2|12510.2|12510.2|12510.2|12510.2|0
1639582900000|2021-12-15 15:41:40|12509.49|12509.49|12509.08|12509.08|12509.49|12509.49|12509.08|12509.08|0
1639582910000|2021-12-15 15:41:50|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|12509.25|0
1639582920000|2021-12-15 15:42:00|12509.47|12509.47|12511.05|12511.05|12511.05|12511.05|12509.47|12509.47|0
1639582930000|2021-12-15 15:42:10|12511.46|12511.46|12511.46|12511.46|12511.46|12511.46|12511.46|12511.46|0
1639582960000|2021-12-15 15:42:40|12512.69|12512.69|12514.76|12514.76|12514.76|12514.76|12512.69|12512.69|0
1639582970000|2021-12-15 15:42:50|12515.58|12515.58|12516.99|12516.99|12516.99|12516.99|12515.58|12515.58|0
1639582980000|2021-12-15 15:43:00|12516.72|12516.72|12516.57|12516.57|12516.72|12516.72|12516.57|12516.57|0
1639582990000|2021-12-15 15:43:10|12517.57|12517.57|12518.8|12518.8|12518.8|12518.8|12517.57|12517.57|0
1639583000000|2021-12-15 15:43:20|12519.89|12519.89|12520.32|12520.32|12520.32|12520.32|12519.89|12519.89|0
1639583020000|2021-12-15 15:43:40|12520.24|12520.24|12520.03|12520.03|12520.24|12520.24|12520.03|12520.03|0
1639583030000|2021-12-15 15:43:50|12520.44|12520.44|12520.59|12520.59|12520.59|12520.59|12520.44|12520.44|0
1639583040000|2021-12-15 15:44:00|12520.24|12520.24|12519.01|12519.01|12520.24|12520.24|12517.78|12517.78|0
1639583050000|2021-12-15 15:44:10|12518.6|12518.6|12516.14|12516.14|12518.6|12518.6|12516.14|12516.14|0
1639583060000|2021-12-15 15:44:20|12516.24|12516.24|12516.68|12516.68|12516.68|12516.68|12516.24|12516.24|0
1639583070000|2021-12-15 15:44:30|12515.86|12515.86|12514.52|12514.52|12516.27|12516.27|12514.52|12514.52|0
1639583080000|2021-12-15 15:44:40|12514.48|12514.48|12513.23|12513.23|12514.48|12514.48|12513.23|12513.23|0
1639583090000|2021-12-15 15:44:50|12512.96|12512.96|12511.96|12511.96|12512.96|12512.96|12511.96|12511.96|0
1639583100000|2021-12-15 15:45:00|12513.19|12513.19|12513.19|12513.19|12513.19|12513.19|12513.19|12513.19|0
1639583110000|2021-12-15 15:45:10|12512.98|12512.98|12512.98|12512.98|12512.98|12512.98|12512.98|12512.98|0
1639583130000|2021-12-15 15:45:30|12512.63|12512.63|12510.99|12510.99|12512.63|12512.63|12510.99|12510.99|0
1639583140000|2021-12-15 15:45:40|12511.01|12511.01|12511.01|12511.01|12511.01|12511.01|12511.01|12511.01|0
1639583150000|2021-12-15 15:45:50|12510.95|12510.95|12510.61|12510.61|12512.07|12512.07|12509.92|12509.92|0
1639583160000|2021-12-15 15:46:00|12510.2|12510.2|12509.68|12509.68|12510.2|12510.2|12509.68|12509.68|0
1639583170000|2021-12-15 15:46:10|12509.52|12509.52|12509.34|12509.34|12509.52|12509.52|12509.34|12509.34|0
1639583180000|2021-12-15 15:46:20|12508.11|12508.11|12508.11|12508.11|12508.11|12508.11|12508.11|12508.11|0
1639583200000|2021-12-15 15:46:40|12507.98|12507.98|12507.57|12507.57|12507.98|12507.98|12507.57|12507.57|0
1639583210000|2021-12-15 15:46:50|12507.67|12507.67|12507.88|12507.88|12507.88|12507.88|12507.67|12507.67|0
1639583220000|2021-12-15 15:47:00|12507.47|12507.47|12506.36|12506.36|12507.78|12507.78|12506.36|12506.36|0
1639583230000|2021-12-15 15:47:10|12506.06|12506.06|12505.65|12505.65|12506.06|12506.06|12505.65|12505.65|0
1639583240000|2021-12-15 15:47:20|12505.24|12505.24|12505.65|12505.65|12505.65|12505.65|12505.24|12505.24|0
1639583250000|2021-12-15 15:47:30|12505.8|12505.8|12502.67|12502.67|12505.8|12505.8|12502.67|12502.67|0
1639583260000|2021-12-15 15:47:40|12502.4|12502.4|12502.4|12502.4|12503.22|12503.22|12501.99|12501.99|0
1639583270000|2021-12-15 15:47:50|12501.17|12501.17|12500.46|12500.46|12501.17|12501.17|12500.46|12500.46|0
1639583280000|2021-12-15 15:48:00|12496.43|12496.43|12495.19|12495.19|12496.84|12496.84|12495.19|12495.19|0
1639583290000|2021-12-15 15:48:10|12495.24|12495.24|12495.31|12495.31|12495.55|12495.55|12495.24|12495.24|0
1639583300000|2021-12-15 15:48:20|12495.09|12495.09|12492.17|12492.17|12495.09|12495.09|12492.17|12492.17|0
1639583310000|2021-12-15 15:48:30|12491.76|12491.76|12490.8|12490.8|12491.76|12491.76|12490.53|12490.53|0
1639583320000|2021-12-15 15:48:40|12489.98|12489.98|12488.61|12488.61|12490.14|12490.14|12488.61|12488.61|0
1639583330000|2021-12-15 15:48:50|12488.18|12488.18|12487.84|12487.84|12488.2|12488.2|12487.66|12487.66|0
1639583340000|2021-12-15 15:49:00|12488.06|12488.06|12487.22|12487.22|12488.06|12488.06|12487.22|12487.22|0
1639583350000|2021-12-15 15:49:10|12486.86|12486.86|12487.76|12487.76|12487.76|12487.76|12486.53|12486.53|0
1639583360000|2021-12-15 15:49:20|12487.35|12487.35|12487.35|12487.35|12487.35|12487.35|12487.35|12487.35|0
1639583370000|2021-12-15 15:49:30|12487.76|12487.76|12487.33|12487.33|12487.76|12487.76|12487.33|12487.33|0
1639583380000|2021-12-15 15:49:40|12487.74|12487.74|12490.56|12490.56|12490.72|12490.72|12487.74|12487.74|0
1639583390000|2021-12-15 15:49:50|12491.79|12491.79|12492.75|12492.75|12492.75|12492.75|12491.36|12491.36|0
1639583400000|2021-12-15 15:50:00|12492.58|12492.58|12493.16|12493.16|12493.81|12493.81|12492.58|12492.58|0
1639583410000|2021-12-15 15:50:10|12492.75|12492.75|12493.68|12493.68|12493.68|12493.68|12492.75|12492.75|0
1639583420000|2021-12-15 15:50:20|12493.52|12493.52|12491.8|12491.8|12493.52|12493.52|12491.8|12491.8|0
1639583430000|2021-12-15 15:50:30|12490.57|12490.57|12490.82|12490.82|12491.39|12491.39|12490.57|12490.57|0
1639583440000|2021-12-15 15:50:40|12490.42|12490.42|12489.19|12489.19|12490.42|12490.42|12489.19|12489.19|0
1639583460000|2021-12-15 15:51:00|12489.41|12489.41|12489.41|12489.41|12489.41|12489.41|12488.59|12488.59|0
1639583470000|2021-12-15 15:51:10|12489.82|12489.82|12490.03|12490.03|12490.03|12490.03|12489.82|12489.82|0
1639583480000|2021-12-15 15:51:20|12489.38|12489.38|12487.61|12487.61|12489.38|12489.38|12487.61|12487.61|0
1639583490000|2021-12-15 15:51:30|12487.83|12487.83|12487.83|12487.83|12487.83|12487.83|12487.83|12487.83|0
1639583500000|2021-12-15 15:51:40|12487.42|12487.42|12486.96|12486.96|12487.83|12487.83|12486.96|12486.96|0
1639583510000|2021-12-15 15:51:50|12487.13|12487.13|12487.13|12487.13|12487.13|12487.13|12487.13|12487.13|0
1639583520000|2021-12-15 15:52:00|12488.35|12488.35|12488.76|12488.76|12488.76|12488.76|12488.35|12488.35|0
1639583530000|2021-12-15 15:52:10|12488.55|12488.55|12487.73|12487.73|12488.55|12488.55|12487.73|12487.73|0
1639583540000|2021-12-15 15:52:20|12487.65|12487.65|12488.49|12488.49|12488.9|12488.9|12487.65|12487.65|0
1639583550000|2021-12-15 15:52:30|12488.84|12488.84|12487.92|12487.92|12488.84|12488.84|12487.61|12487.61|0
1639583560000|2021-12-15 15:52:40|12489.15|12489.15|12489.15|12489.15|12489.15|12489.15|12489.15|12489.15|0
1639583570000|2021-12-15 15:52:50|12488.74|12488.74|12491.93|12491.93|12491.93|12491.93|12488.74|12488.74|0
1639583580000|2021-12-15 15:53:00|12492.15|12492.15|12491.74|12491.74|12492.15|12492.15|12491.74|12491.74|0
1639583590000|2021-12-15 15:53:10|12492.15|12492.15|12491.14|12491.14|12492.15|12492.15|12491.14|12491.14|0
1639583600000|2021-12-15 15:53:20|12492.15|12492.15|12492.15|12492.15|12492.55|12492.55|12491.74|12491.74|0
1639583610000|2021-12-15 15:53:30|12491.74|12491.74|12492.15|12492.15|12492.15|12492.15|12491.74|12491.74|0
1639583620000|2021-12-15 15:53:40|12492.36|12492.36|12493.18|12493.18|12493.18|12493.18|12492.36|12492.36|0
1639583630000|2021-12-15 15:53:50|12493.1|12493.1|12493.18|12493.18|12493.26|12493.26|12493.1|12493.1|0
1639583640000|2021-12-15 15:54:00|12493.59|12493.59|12493.59|12493.59|12494|12494|12493.18|12493.18|0
1639583650000|2021-12-15 15:54:10|12494.82|12494.82|12495.23|12495.23|12496.45|12496.45|12494.82|12494.82|0
1639583660000|2021-12-15 15:54:20|12495.04|12495.04|12495.48|12495.48|12496.49|12496.49|12495.04|12495.04|0
1639583670000|2021-12-15 15:54:30|12496.3|12496.3|12497.53|12497.53|12497.53|12497.53|12496.3|12496.3|0
1639583680000|2021-12-15 15:54:40|12497.93|12497.93|12499.35|12499.35|12499.35|12499.35|12497.93|12497.93|0
1639583690000|2021-12-15 15:54:50|12499.57|12499.57|12499.57|12499.57|12499.57|12499.57|12499.57|12499.57|0
1639583700000|2021-12-15 15:55:00|12498.75|12498.75|12496.1|12496.1|12498.75|12498.75|12496.06|12496.06|0
1639583710000|2021-12-15 15:55:10|12496.27|12496.27|12496.48|12496.48|12496.48|12496.48|12496.27|12496.27|0
1639583720000|2021-12-15 15:55:20|12495.25|12495.25|12495.25|12495.25|12496.07|12496.07|12494.84|12494.84|0
1639583730000|2021-12-15 15:55:30|12494.84|12494.84|12495.3|12495.3|12496.12|12496.12|12494.84|12494.84|0
1639583740000|2021-12-15 15:55:40|12494.89|12494.89|12493.66|12493.66|12495.71|12495.71|12493.66|12493.66|0
1639583750000|2021-12-15 15:55:50|12494.07|12494.07|12494.02|12494.02|12494.48|12494.48|12494.02|12494.02|0
1639583760000|2021-12-15 15:56:00|12493.61|12493.61|12492.2|12492.2|12493.61|12493.61|12492.2|12492.2|0
1639583770000|2021-12-15 15:56:10|12491.79|12491.79|12490.51|12490.51|12491.79|12491.79|12490.51|12490.51|0
1639583780000|2021-12-15 15:56:20|12490.1|12490.1|12490|12490|12490.51|12490.51|12490|12490|0
1639583790000|2021-12-15 15:56:30|12489.88|12489.88|12490.7|12490.7|12490.7|12490.7|12489.88|12489.88|0
1639583800000|2021-12-15 15:56:40|12491.11|12491.11|12490.29|12490.29|12491.11|12491.11|12490.29|12490.29|0
1639583810000|2021-12-15 15:56:50|12489.88|12489.88|12489.75|12489.75|12491.11|12491.11|12489.34|12489.34|0
1639583820000|2021-12-15 15:57:00|12489.92|12489.92|12491.15|12491.15|12491.15|12491.15|12489.92|12489.92|0
1639583840000|2021-12-15 15:57:20|12491.34|12491.34|12492.16|12492.16|12492.57|12492.57|12491.34|12491.34|0
1639583850000|2021-12-15 15:57:30|12492.59|12492.59|12491.75|12491.75|12492.59|12492.59|12491.75|12491.75|0
1639583860000|2021-12-15 15:57:40|12491.34|12491.34|12491.34|12491.34|12491.34|12491.34|12491.34|12491.34|0
1639583870000|2021-12-15 15:57:50|12491.17|12491.17|12490.27|12490.27|12491.17|12491.17|12490.27|12490.27|0
1639583880000|2021-12-15 15:58:00|12489.86|12489.86|12490.3|12490.3|12490.3|12490.3|12489.86|12489.86|0
1639583890000|2021-12-15 15:58:10|12489.89|12489.89|12489.89|12489.89|12489.89|12489.89|12489.53|12489.53|0
1639583900000|2021-12-15 15:58:20|12489.53|12489.53|12487.94|12487.94|12489.53|12489.53|12487.79|12487.79|0
1639583910000|2021-12-15 15:58:30|12489.17|12489.17|12490.36|12490.36|12490.4|12490.4|12489.17|12489.17|0
1639583920000|2021-12-15 15:58:40|12490.47|12490.47|12490.15|12490.15|12490.47|12490.47|12490.15|12490.15|0
1639583930000|2021-12-15 15:58:50|12490.09|12490.09|12490.63|12490.63|12490.63|12490.63|12490.09|12490.09|0
1639583940000|2021-12-15 15:59:00|12490.09|12490.09|12490.88|12490.88|12490.88|12490.88|12490.09|12490.09|0
1639583950000|2021-12-15 15:59:10|12491.29|12491.29|12490.66|12490.66|12491.29|12491.29|12490.66|12490.66|0
1639583960000|2021-12-15 15:59:20|12490.88|12490.88|12490.12|12490.12|12490.94|12490.94|12490.12|12490.12|0
1639583970000|2021-12-15 15:59:30|12489.71|12489.71|12489.19|12489.19|12489.71|12489.71|12488.78|12488.78|0
1639583980000|2021-12-15 15:59:40|12490.42|12490.42|12491.04|12491.04|12491.04|12491.04|12490.42|12490.42|0
1639584000000|2021-12-15 16:00:00|12491.45|12491.45|12492.03|12492.03|12492.03|12492.03|12491.45|12491.45|0
1639584010000|2021-12-15 16:00:10|12492.44|12492.44|12491.68|12491.68|12492.66|12492.66|12491.68|12491.68|0
1639584020000|2021-12-15 16:00:20|12492.39|12492.39|12494.42|12494.42|12494.42|12494.42|12492.39|12492.39|0
1639584030000|2021-12-15 16:00:30|12494.54|12494.54|12494.13|12494.13|12494.54|12494.54|12494.13|12494.13|0
1639584050000|2021-12-15 16:00:50|12493.72|12493.72|12491.28|12491.28|12493.72|12493.72|12491.28|12491.28|0
1639584060000|2021-12-15 16:01:00|12491.06|12491.06|12487.86|12487.86|12491.06|12491.06|12487.86|12487.86|0
1639584080000|2021-12-15 16:01:20|12486.63|12486.63|12487.86|12487.86|12487.86|12487.86|12486.63|12486.63|0
1639584090000|2021-12-15 16:01:30|12486.63|12486.63|12486.63|12486.63|12486.63|12486.63|12486.63|12486.63|0
1639584100000|2021-12-15 16:01:40|12486.98|12486.98|12487.96|12487.96|12488.21|12488.21|12486.98|12486.98|0
1639584110000|2021-12-15 16:01:50|12488.39|12488.39|12488.55|12488.55|12488.55|12488.55|12488.39|12488.39|0
1639584130000|2021-12-15 16:02:10|12489.78|12489.78|12489.73|12489.73|12489.78|12489.78|12489.37|12489.37|0
1639584150000|2021-12-15 16:02:30|12489.93|12489.93|12489.37|12489.37|12489.93|12489.93|12489.37|12489.37|0
1639584170000|2021-12-15 16:02:50|12490.37|12490.37|12490.37|12490.37|12490.37|12490.37|12490.37|12490.37|0
1639584180000|2021-12-15 16:03:00|12490.61|12490.61|12490.69|12490.69|12490.69|12490.69|12490.61|12490.61|0
1639584190000|2021-12-15 16:03:10|12491.1|12491.1|12491.51|12491.51|12491.51|12491.51|12491.1|12491.1|0
1639584200000|2021-12-15 16:03:20|12492.74|12492.74|12492.17|12492.17|12492.74|12492.74|12492.17|12492.17|0
1639584210000|2021-12-15 16:03:30|12493.4|12493.4|12493.4|12493.4|12493.4|12493.4|12493.4|12493.4|0
1639584220000|2021-12-15 16:03:40|12493.05|12493.05|12493.05|12493.05|12493.05|12493.05|12493.05|12493.05|0
1639584240000|2021-12-15 16:04:00|12493.46|12493.46|12494.69|12494.69|12494.69|12494.69|12493.46|12493.46|0
1639584250000|2021-12-15 16:04:10|12495.69|12495.69|12497.25|12497.25|12497.66|12497.66|12494.19|12494.19|0
1639584260000|2021-12-15 16:04:20|12498.26|12498.26|12498.67|12498.67|12498.67|12498.67|12498.26|12498.26|0
1639584270000|2021-12-15 16:04:30|12498.72|12498.72|12499.54|12499.54|12499.54|12499.54|12498.72|12498.72|0
1639584280000|2021-12-15 16:04:40|12499.32|12499.32|12498.67|12498.67|12499.32|12499.32|12498.67|12498.67|0
1639584300000|2021-12-15 16:05:00|12498.8|12498.8|12505.86|12505.86|12505.86|12505.86|12498.8|12498.8|0
1639584310000|2021-12-15 16:05:10|12505.45|12505.45|12506.21|12506.21|12506.21|12506.21|12505.45|12505.45|0
1639584320000|2021-12-15 16:05:20|12507.22|12507.22|12508.45|12508.45|12508.45|12508.45|12507.22|12507.22|0
1639584330000|2021-12-15 16:05:30|12508.04|12508.04|12508.04|12508.04|12508.86|12508.86|12508.04|12508.04|0
1639584340000|2021-12-15 16:05:40|12507.64|12507.64|12506.57|12506.57|12507.72|12507.72|12506.49|12506.49|0
1639584350000|2021-12-15 16:05:50|12506.33|12506.33|12506.74|12506.74|12506.74|12506.74|12506.33|12506.33|0
1639584360000|2021-12-15 16:06:00|12506.33|12506.33|12505.14|12505.14|12506.33|12506.33|12505.14|12505.14|0
1639584370000|2021-12-15 16:06:10|12505.06|12505.06|12505.06|12505.06|12505.27|12505.27|12505.06|12505.06|0
1639584380000|2021-12-15 16:06:20|12504.7|12504.7|12503.7|12503.7|12504.7|12504.7|12503.7|12503.7|0
1639584390000|2021-12-15 16:06:30|12503.54|12503.54|12506.24|12506.24|12506.24|12506.24|12503.34|12503.34|0
1639584400000|2021-12-15 16:06:40|12506.5|12506.5|12507.35|12507.35|12507.35|12507.35|12506.5|12506.5|0
1639584410000|2021-12-15 16:06:50|12506.12|12506.12|12506.12|12506.12|12506.12|12506.12|12506.12|12506.12|0
1639584420000|2021-12-15 16:07:00|12506.34|12506.34|12506.75|12506.75|12507.57|12507.57|12506.34|12506.34|0
1639584430000|2021-12-15 16:07:10|12505.93|12505.93|12504.9|12504.9|12505.93|12505.93|12504.9|12504.9|0
1639584440000|2021-12-15 16:07:20|12504.49|12504.49|12505.52|12505.52|12505.52|12505.52|12504.49|12504.49|0
1639584460000|2021-12-15 16:07:40|12504.29|12504.29|12503.67|12503.67|12504.29|12504.29|12503.67|12503.67|0
1639584480000|2021-12-15 16:08:00|12503.88|12503.88|12503.67|12503.67|12503.88|12503.88|12503.67|12503.67|0
1639584490000|2021-12-15 16:08:10|12503.26|12503.26|12503.26|12503.26|12503.26|12503.26|12503.26|12503.26|0
1639584500000|2021-12-15 16:08:20|12503.02|12503.02|12503.02|12503.02|12503.02|12503.02|12503.02|12503.02|0
1639584510000|2021-12-15 16:08:30|12503.43|12503.43|12504.24|12504.24|12504.24|12504.24|12503.43|12503.43|0
1639584520000|2021-12-15 16:08:40|12504.46|12504.46|12504.37|12504.37|12504.46|12504.46|12504.37|12504.37|0
1639584530000|2021-12-15 16:08:50|12503.96|12503.96|12505.39|12505.39|12505.39|12505.39|12503.96|12503.96|0
1639584540000|2021-12-15 16:09:00|12505.41|12505.41|12506.83|12506.83|12506.83|12506.83|12505.41|12505.41|0
1639584550000|2021-12-15 16:09:10|12506.42|12506.42|12507.68|12507.68|12507.68|12507.68|12506.42|12506.42|0
1639584560000|2021-12-15 16:09:20|12507.27|12507.27|12506.43|12506.43|12507.27|12507.27|12506.43|12506.43|0
1639584570000|2021-12-15 16:09:30|12506.45|12506.45|12502.98|12502.98|12506.45|12506.45|12502.98|12502.98|0
1639584580000|2021-12-15 16:09:40|12502.94|12502.94|12502.53|12502.53|12502.94|12502.94|12502.53|12502.53|0
1639584590000|2021-12-15 16:09:50|12502.32|12502.32|12502.53|12502.53|12502.53|12502.53|12502.32|12502.32|0
1639584600000|2021-12-15 16:10:00|12502.75|12502.75|12505.21|12505.21|12505.21|12505.21|12502.75|12502.75|0
1639584620000|2021-12-15 16:10:20|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|0
1639584630000|2021-12-15 16:10:30|12504.65|12504.65|12504.38|12504.38|12504.65|12504.65|12504.38|12504.38|0
1639584650000|2021-12-15 16:10:50|12504.65|12504.65|12504.65|12504.65|12504.65|12504.65|12504.65|12504.65|0
1639584660000|2021-12-15 16:11:00|12505.05|12505.05|12504.45|12504.45|12505.05|12505.05|12504.29|12504.29|0
1639584670000|2021-12-15 16:11:10|12504.71|12504.71|12505.72|12505.72|12505.72|12505.72|12504.71|12504.71|0
1639584690000|2021-12-15 16:11:30|12505.31|12505.31|12505.31|12505.31|12505.31|12505.31|12505.31|12505.31|0
1639584700000|2021-12-15 16:11:40|12506.54|12506.54|12505.31|12505.31|12506.54|12506.54|12505.31|12505.31|0
1639584710000|2021-12-15 16:11:50|12504.3|12504.3|12502.66|12502.66|12504.3|12504.3|12502.66|12502.66|0
1639584720000|2021-12-15 16:12:00|12502.63|12502.63|12502.43|12502.43|12502.65|12502.65|12502.21|12502.21|0
1639584730000|2021-12-15 16:12:10|12502.07|12502.07|12502.07|12502.07|12502.07|12502.07|12502.07|12502.07|0
1639584740000|2021-12-15 16:12:20|12501.56|12501.56|12501.56|12501.56|12501.56|12501.56|12501.56|12501.56|0
1639584750000|2021-12-15 16:12:30|12501.97|12501.97|12499.76|12499.76|12501.97|12501.97|12499.76|12499.76|0
1639584760000|2021-12-15 16:12:40|12499.4|12499.4|12497.99|12497.99|12499.4|12499.4|12497.99|12497.99|0
1639584770000|2021-12-15 16:12:50|12497.58|12497.58|12497.58|12497.58|12497.58|12497.58|12497.58|12497.58|0
1639584780000|2021-12-15 16:13:00|12497.77|12497.77|12497.77|12497.77|12497.77|12497.77|12497.36|12497.36|0
1639584790000|2021-12-15 16:13:10|12497.36|12497.36|12496.91|12496.91|12497.36|12497.36|12496.91|12496.91|0
1639584800000|2021-12-15 16:13:20|12496.78|12496.78|12497.15|12497.15|12497.15|12497.15|12496.74|12496.74|0
1639584810000|2021-12-15 16:13:30|12497.56|12497.56|12497.56|12497.56|12497.56|12497.56|12497.56|12497.56|0
1639584830000|2021-12-15 16:13:50|12497.39|12497.39|12497.69|12497.69|12497.69|12497.69|12497.39|12497.39|0
1639584840000|2021-12-15 16:14:00|12497.57|12497.57|12498.05|12498.05|12498.05|12498.05|12497.57|12497.57|0
1639584850000|2021-12-15 16:14:10|12498.46|12498.46|12498.51|12498.51|12498.93|12498.93|12498.46|12498.46|0
1639584860000|2021-12-15 16:14:20|12498.3|12498.3|12498.51|12498.51|12498.51|12498.51|12498.3|12498.3|0
1639584870000|2021-12-15 16:14:30|12498.17|12498.17|12498.38|12498.38|12498.38|12498.38|12498.17|12498.17|0
1639584880000|2021-12-15 16:14:40|12498.33|12498.33|12498.33|12498.33|12498.33|12498.33|12498.33|12498.33|0
1639584890000|2021-12-15 16:14:50|12498.11|12498.11|12497.57|12497.57|12498.11|12498.11|12497.25|12497.25|0
1639584900000|2021-12-15 16:15:00|12497.49|12497.49|12498.39|12498.39|12498.39|12498.39|12497.3|12497.3|0
1639584910000|2021-12-15 16:15:10|12498.37|12498.37|12502.37|12502.37|12502.49|12502.49|12498.37|12498.37|0
1639584920000|2021-12-15 16:15:20|12502.49|12502.49|12502.3|12502.3|12502.49|12502.49|12502.25|12502.25|0
1639584930000|2021-12-15 16:15:30|12502.13|12502.13|12501.63|12501.63|12502.3|12502.3|12501.63|12501.63|0
1639584940000|2021-12-15 16:15:40|12500.63|12500.63|12502.74|12502.74|12502.82|12502.82|12500.63|12500.63|0
1639584950000|2021-12-15 16:15:50|12502.48|12502.48|12503.06|12503.06|12503.18|12503.18|12502.48|12502.48|0
1639584960000|2021-12-15 16:16:00|12502.65|12502.65|12502.77|12502.77|12502.77|12502.77|12502.65|12502.65|0
1639584970000|2021-12-15 16:16:10|12502.36|12502.36|12503.59|12503.59|12503.59|12503.59|12502.36|12502.36|0
1639584980000|2021-12-15 16:16:20|12503.23|12503.23|12502.83|12502.83|12503.23|12503.23|12502.83|12502.83|0
1639584990000|2021-12-15 16:16:30|12502.42|12502.42|12502.42|12502.42|12502.42|12502.42|12502.42|12502.42|0
1639585000000|2021-12-15 16:16:40|12501.18|12501.18|12502.42|12502.42|12502.42|12502.42|12501.18|12501.18|0
1639585010000|2021-12-15 16:16:50|12502.83|12502.83|12501.67|12501.67|12502.94|12502.94|12500.48|12500.48|0
1639585020000|2021-12-15 16:17:00|12501.77|12501.77|12502.36|12502.36|12503.21|12503.21|12501.77|12501.77|0
1639585040000|2021-12-15 16:17:20|12502.58|12502.58|12501.78|12501.78|12502.58|12502.58|12501.55|12501.55|0
1639585050000|2021-12-15 16:17:30|12501.95|12501.95|12501.54|12501.54|12501.95|12501.95|12501.54|12501.54|0
1639585060000|2021-12-15 16:17:40|12501.76|12501.76|12500.53|12500.53|12501.76|12501.76|12500.53|12500.53|0
1639585070000|2021-12-15 16:17:50|12500.36|12500.36|12499.91|12499.91|12500.36|12500.36|12499.79|12499.79|0
1639585080000|2021-12-15 16:18:00|12500.73|12500.73|12500.73|12500.73|12500.73|12500.73|12500.32|12500.32|0
1639585090000|2021-12-15 16:18:10|12500.47|12500.47|12499.95|12499.95|12500.47|12500.47|12499.95|12499.95|0
1639585100000|2021-12-15 16:18:20|12500.36|12500.36|12500.33|12500.33|12500.36|12500.36|12500.33|12500.33|0
1639585110000|2021-12-15 16:18:30|12500.35|12500.35|12501.76|12501.76|12501.88|12501.88|12500.35|12500.35|0
1639585120000|2021-12-15 16:18:40|12501.59|12501.59|12500.48|12500.48|12501.59|12501.59|12500.48|12500.48|0
1639585150000|2021-12-15 16:19:10|12500.65|12500.65|12501.06|12501.06|12501.06|12501.06|12500.65|12500.65|0
1639585160000|2021-12-15 16:19:20|12500.95|12500.95|12500.85|12500.85|12500.95|12500.95|12500.13|12500.13|0
1639585170000|2021-12-15 16:19:30|12500.34|12500.34|12499.69|12499.69|12500.34|12500.34|12499.69|12499.69|0
1639585180000|2021-12-15 16:19:40|12499.53|12499.53|12499.45|12499.45|12499.61|12499.61|12499.45|12499.45|0
1639585190000|2021-12-15 16:19:50|12499.04|12499.04|12499.04|12499.04|12499.45|12499.45|12499.04|12499.04|0
1639585200000|2021-12-15 16:20:00|12498.87|12498.87|12501.29|12501.29|12502.52|12502.52|12498.87|12498.87|0
1639585210000|2021-12-15 16:20:10|12501.53|12501.53|12501.75|12501.75|12501.75|12501.75|12501.53|12501.53|0
1639585230000|2021-12-15 16:20:30|12502.75|12502.75|12503.16|12503.16|12503.16|12503.16|12502.75|12502.75|0
1639585240000|2021-12-15 16:20:40|12504.17|12504.17|12504.17|12504.17|12504.17|12504.17|12504.17|12504.17|0
1639585250000|2021-12-15 16:20:50|12504.99|12504.99|12506.62|12506.62|12506.62|12506.62|12504.99|12504.99|0
1639585260000|2021-12-15 16:21:00|12506.22|12506.22|12506.62|12506.62|12507.03|12507.03|12505.62|12505.62|0
1639585270000|2021-12-15 16:21:10|12506.51|12506.51|12507.29|12507.29|12507.34|12507.34|12506.4|12506.4|0
1639585280000|2021-12-15 16:21:20|12508.65|12508.65|12508.77|12508.77|12509.59|12509.59|12508.65|12508.65|0
1639585290000|2021-12-15 16:21:30|12508.36|12508.36|12507|12507|12508.36|12508.36|12507|12507|0
1639585300000|2021-12-15 16:21:40|12506.57|12506.57|12505.78|12505.78|12506.93|12506.93|12505.3|12505.3|0
1639585310000|2021-12-15 16:21:50|12505.64|12505.64|12504.38|12504.38|12505.64|12505.64|12504.38|12504.38|0
1639585320000|2021-12-15 16:22:00|12504.79|12504.79|12504.98|12504.98|12504.98|12504.98|12504.57|12504.57|0
1639585330000|2021-12-15 16:22:10|12505.29|12505.29|12505.99|12505.99|12505.99|12505.99|12505.29|12505.29|0
1639585340000|2021-12-15 16:22:20|12505.58|12505.58|12508.19|12508.19|12508.19|12508.19|12505.58|12505.58|0
1639585350000|2021-12-15 16:22:30|12509.42|12509.42|12509.4|12509.4|12509.44|12509.44|12509.38|12509.38|0
1639585360000|2021-12-15 16:22:40|12509.25|12509.25|12507.29|12507.29|12509.25|12509.25|12506.72|12506.72|0
1639585370000|2021-12-15 16:22:50|12506.93|12506.93|12508.38|12508.38|12508.38|12508.38|12506.93|12506.93|0
1639585380000|2021-12-15 16:23:00|12508.55|12508.55|12509.67|12509.67|12509.67|12509.67|12507.32|12507.32|0
1639585390000|2021-12-15 16:23:10|12510.67|12510.67|12510.81|12510.81|12510.81|12510.81|12510.46|12510.46|0
1639585400000|2021-12-15 16:23:20|12510.89|12510.89|12510.48|12510.48|12510.89|12510.89|12510.48|12510.48|0
1639585410000|2021-12-15 16:23:30|12510.07|12510.07|12510.98|12510.98|12510.98|12510.98|12509.9|12509.9|0
1639585420000|2021-12-15 16:23:40|12509.98|12509.98|12511.32|12511.32|12511.32|12511.32|12509.98|12509.98|0
1639585430000|2021-12-15 16:23:50|12510.09|12510.09|12506.65|12506.65|12510.2|12510.2|12506.51|12506.51|0
1639585440000|2021-12-15 16:24:00|12507.08|12507.08|12509.69|12509.69|12509.75|12509.75|12506.87|12506.87|0
1639585450000|2021-12-15 16:24:10|12510.34|12510.34|12510.36|12510.36|12510.77|12510.77|12509.9|12509.9|0
1639585460000|2021-12-15 16:24:20|12509.95|12509.95|12509.76|12509.76|12509.98|12509.98|12509.54|12509.54|0
1639585470000|2021-12-15 16:24:30|12509.54|12509.54|12509.78|12509.78|12510.08|12510.08|12509.54|12509.54|0
1639585480000|2021-12-15 16:24:40|12509.37|12509.37|12508.52|12508.52|12509.39|12509.39|12508.52|12508.52|0
1639585490000|2021-12-15 16:24:50|12508|12508|12508.43|12508.43|12508.43|12508.43|12508|12508|0
1639585500000|2021-12-15 16:25:00|12508.26|12508.26|12510.44|12510.44|12510.85|12510.85|12507.26|12507.26|0
1639585510000|2021-12-15 16:25:10|12510.8|12510.8|12511.21|12511.21|12511.21|12511.21|12510.8|12510.8|0
1639585520000|2021-12-15 16:25:20|12511.61|12511.61|12511.25|12511.25|12511.61|12511.61|12510.99|12510.99|0
1639585530000|2021-12-15 16:25:30|12512.61|12512.61|12511.38|12511.38|12512.61|12512.61|12511.38|12511.38|0
1639585540000|2021-12-15 16:25:40|12511.48|12511.48|12512.81|12512.81|12512.81|12512.81|12511.48|12511.48|0
1639585550000|2021-12-15 16:25:50|12512.94|12512.94|12511.98|12511.98|12513.16|12513.16|12511.98|12511.98|0
1639585560000|2021-12-15 16:26:00|12511.81|12511.81|12511.87|12511.87|12511.87|12511.87|12509.41|12509.41|0
1639585570000|2021-12-15 16:26:10|12511.51|12511.51|12511.94|12511.94|12512.11|12512.11|12510.76|12510.76|0
1639585580000|2021-12-15 16:26:20|12510.7|12510.7|12510.37|12510.37|12510.7|12510.7|12509.06|12509.06|0
1639585590000|2021-12-15 16:26:30|12511.61|12511.61|12510.15|12510.15|12511.74|12511.74|12510.15|12510.15|0
1639585600000|2021-12-15 16:26:40|12511.16|12511.16|12511.16|12511.16|12511.16|12511.16|12511.16|12511.16|0
1639585610000|2021-12-15 16:26:50|12510.72|12510.72|12512.27|12512.27|12512.92|12512.92|12509.49|12509.49|0
1639585620000|2021-12-15 16:27:00|12511.86|12511.86|12512.48|12512.48|12512.48|12512.48|12511.24|12511.24|0
1639585630000|2021-12-15 16:27:10|12512.7|12512.7|12511.79|12511.79|12512.7|12512.7|12510.55|12510.55|0
1639585640000|2021-12-15 16:27:20|12511.82|12511.82|12511.12|12511.12|12512.35|12512.35|12510.67|12510.67|0
1639585650000|2021-12-15 16:27:30|12510.71|12510.71|12512.8|12512.8|12512.97|12512.97|12510.71|12510.71|0
1639585660000|2021-12-15 16:27:40|12513.21|12513.21|12514.32|12514.32|12514.33|12514.33|12513.21|12513.21|0
1639585670000|2021-12-15 16:27:50|12514.17|12514.17|12514.71|12514.71|12514.71|12514.71|12514.12|12514.12|0
1639585680000|2021-12-15 16:28:00|12515.12|12515.12|12513.82|12513.82|12515.59|12515.59|12513.71|12513.71|0
1639585690000|2021-12-15 16:28:10|12513.72|12513.72|12513.28|12513.28|12514.95|12514.95|12513.15|12513.15|0
1639585700000|2021-12-15 16:28:20|12512.97|12512.97|12512.65|12512.65|12512.97|12512.97|12512.65|12512.65|0
1639585710000|2021-12-15 16:28:30|12512.99|12512.99|12513.23|12513.23|12513.23|12513.23|12512.82|12512.82|0
1639585720000|2021-12-15 16:28:40|12513.1|12513.1|12513.62|12513.62|12513.62|12513.62|12513.1|12513.1|0
1639585730000|2021-12-15 16:28:50|12514.63|12514.63|12513.28|12513.28|12514.63|12514.63|12513.16|12513.16|0
1639585740000|2021-12-15 16:29:00|12513.39|12513.39|12511.48|12511.48|12513.39|12513.39|12510.81|12510.81|0
1639585750000|2021-12-15 16:29:10|12512.71|12512.71|12511.53|12511.53|12512.76|12512.76|12511.53|12511.53|0
1639585760000|2021-12-15 16:29:20|12511.41|12511.41|12511.75|12511.75|12511.94|12511.94|12511.41|12511.41|0
1639585770000|2021-12-15 16:29:30|12512.04|12512.04|12511.57|12511.57|12512.45|12512.45|12510.86|12510.86|0
1639585780000|2021-12-15 16:29:40|12511.33|12511.33|12513.9|12513.9|12513.9|12513.9|12511.17|12511.17|0
1639585790000|2021-12-15 16:29:50|12513.75|12513.75|12512.94|12512.94|12514.67|12514.67|12510|12510|0
1639642500000|2021-12-16 08:15:00|12633.73|12633.73|12634.18|12634.18|12636.19|12636.19|12633.73|12633.73|0
1639642510000|2021-12-16 08:15:10|12634.01|12634.01|12633.67|12633.67|12634.01|12634.01|12633.67|12633.67|0
1639642520000|2021-12-16 08:15:20|12634.01|12634.01|12634.01|12634.01|12634.01|12634.01|12634.01|12634.01|0
1639642530000|2021-12-16 08:15:30|12634.42|12634.42|12627.5|12627.5|12634.42|12634.42|12627.5|12627.5|0
1639642540000|2021-12-16 08:15:40|12627.1|12627.1|12625.08|12625.08|12627.1|12627.1|12625.08|12625.08|0
1639642550000|2021-12-16 08:15:50|12623.67|12623.67|12624.43|12624.43|12624.43|12624.43|12623.67|12623.67|0
1639642560000|2021-12-16 08:16:00|12624.09|12624.09|12625.32|12625.32|12625.32|12625.32|12623.08|12623.08|0
1639642570000|2021-12-16 08:16:10|12625.4|12625.4|12621.05|12621.05|12625.63|12625.63|12621.05|12621.05|0
1639642580000|2021-12-16 08:16:20|12620.54|12620.54|12619.72|12619.72|12620.54|12620.54|12619.72|12619.72|0
1639642590000|2021-12-16 08:16:30|12618.9|12618.9|12618.67|12618.67|12619.08|12619.08|12618.67|12618.67|0
1639642600000|2021-12-16 08:16:40|12619.08|12619.08|12617.44|12617.44|12619.08|12619.08|12617.44|12617.44|0
1639642610000|2021-12-16 08:16:50|12617.66|12617.66|12617.44|12617.44|12617.66|12617.66|12617.44|12617.44|0
1639642620000|2021-12-16 08:17:00|12617.27|12617.27|12619.86|12619.86|12619.86|12619.86|12616.99|12616.99|0
1639642630000|2021-12-16 08:17:10|12619.45|12619.45|12619.05|12619.05|12619.45|12619.45|12619.05|12619.05|0
1639642640000|2021-12-16 08:17:20|12619.26|12619.26|12622.96|12622.96|12622.96|12622.96|12619.26|12619.26|0
1639642650000|2021-12-16 08:17:30|12622.78|12622.78|12622.44|12622.44|12622.78|12622.78|12622.44|12622.44|0
1639642660000|2021-12-16 08:17:40|12619.98|12619.98|12610.35|12610.35|12619.98|12619.98|12610.35|12610.35|0
1639642670000|2021-12-16 08:17:50|12610.78|12610.78|12610.27|12610.27|12610.78|12610.78|12610.27|12610.27|0
1639642680000|2021-12-16 08:18:00|12609.26|12609.26|12609.67|12609.67|12609.67|12609.67|12609.26|12609.26|0
1639642700000|2021-12-16 08:18:20|12612.14|12612.14|12612.97|12612.97|12613.37|12613.37|12612.14|12612.14|0
1639642730000|2021-12-16 08:18:50|12612.75|12612.75|12612.35|12612.35|12612.75|12612.75|12612.35|12612.35|0
1639642740000|2021-12-16 08:19:00|12611.92|12611.92|12605.28|12605.28|12611.92|12611.92|12605.28|12605.28|0
1639642750000|2021-12-16 08:19:10|12605.69|12605.69|12604.82|12604.82|12605.69|12605.69|12604.82|12604.82|0
1639642760000|2021-12-16 08:19:20|12604.48|12604.48|12605|12605|12605|12605|12604.48|12604.48|0
1639642770000|2021-12-16 08:19:30|12604.73|12604.73|12604.73|12604.73|12604.73|12604.73|12604.73|12604.73|0
1639642780000|2021-12-16 08:19:40|12605.14|12605.14|12604.12|12604.12|12605.14|12605.14|12604.12|12604.12|0
1639642790000|2021-12-16 08:19:50|12604.34|12604.34|12603.33|12603.33|12604.34|12604.34|12603.33|12603.33|0
1639642800000|2021-12-16 08:20:00|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|0
1639642820000|2021-12-16 08:20:20|12603.82|12603.82|12603.75|12603.75|12603.82|12603.82|12603|12603|0
1639642830000|2021-12-16 08:20:30|12604.02|12604.02|12604.02|12604.02|12604.02|12604.02|12604.02|12604.02|0
1639642840000|2021-12-16 08:20:40|12606.48|12606.48|12602.79|12602.79|12606.48|12606.48|12602.79|12602.79|0
1639642850000|2021-12-16 08:20:50|12604.24|12604.24|12605.99|12605.99|12605.99|12605.99|12604.24|12604.24|0
1639642860000|2021-12-16 08:21:00|12606.5|12606.5|12605.52|12605.52|12607.53|12607.53|12605.52|12605.52|0
1639642870000|2021-12-16 08:21:10|12604.51|12604.51|12605.74|12605.74|12605.74|12605.74|12604.51|12604.51|0
1639642880000|2021-12-16 08:21:20|12606.14|12606.14|12606.55|12606.55|12606.55|12606.55|12606.14|12606.14|0
1639642890000|2021-12-16 08:21:30|12606.96|12606.96|12604.33|12604.33|12606.96|12606.96|12603.1|12603.1|0
1639642900000|2021-12-16 08:21:40|12605.56|12605.56|12605.56|12605.56|12605.56|12605.56|12605.56|12605.56|0
1639642910000|2021-12-16 08:21:50|12604.55|12604.55|12603.55|12603.55|12604.55|12604.55|12603.55|12603.55|0
1639642920000|2021-12-16 08:22:00|12603.14|12603.14|12599.51|12599.51|12603.14|12603.14|12599.51|12599.51|0
1639642930000|2021-12-16 08:22:10|12599.92|12599.92|12597.24|12597.24|12600.57|12600.57|12597.24|12597.24|0
1639642940000|2021-12-16 08:22:20|12597|12597|12597|12597|12597|12597|12597|12597|0
1639642960000|2021-12-16 08:22:40|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|0
1639642970000|2021-12-16 08:22:50|12596.46|12596.46|12596.93|12596.93|12596.93|12596.93|12596.28|12596.28|0
1639642980000|2021-12-16 08:23:00|12597.15|12597.15|12597.37|12597.37|12597.37|12597.37|12597.15|12597.15|0
1639642990000|2021-12-16 08:23:10|12597.77|12597.77|12601.2|12601.2|12601.2|12601.2|12597.77|12597.77|0
1639643000000|2021-12-16 08:23:20|12600.79|12600.79|12597.96|12597.96|12600.79|12600.79|12597.96|12597.96|0
1639643010000|2021-12-16 08:23:30|12596.95|12596.95|12596.95|12596.95|12596.95|12596.95|12596.95|12596.95|0
1639643030000|2021-12-16 08:23:50|12596.74|12596.74|12598.18|12598.18|12598.18|12598.18|12596.74|12596.74|0
1639643040000|2021-12-16 08:24:00|12598.59|12598.59|12597.58|12597.58|12598.59|12598.59|12596.76|12596.76|0
1639643060000|2021-12-16 08:24:20|12597.75|12597.75|12597.75|12597.75|12597.75|12597.75|12597.75|12597.75|0
1639643070000|2021-12-16 08:24:30|12597.35|12597.35|12594.38|12594.38|12597.78|12597.78|12594.17|12594.17|0
1639643080000|2021-12-16 08:24:40|12592.37|12592.37|12592.37|12592.37|12592.37|12592.37|12592.37|12592.37|0
1639643090000|2021-12-16 08:24:50|12593.02|12593.02|12592.83|12592.83|12593.24|12593.24|12592.83|12592.83|0
1639643100000|2021-12-16 08:25:00|12592.66|12592.66|12593.56|12593.56|12593.78|12593.78|12591.65|12591.65|0
1639643110000|2021-12-16 08:25:10|12593.15|12593.15|12593.48|12593.48|12593.8|12593.8|12593.15|12593.15|0
1639643120000|2021-12-16 08:25:20|12592.66|12592.66|12591.02|12591.02|12592.66|12592.66|12591.02|12591.02|0
1639643140000|2021-12-16 08:25:40|12590.61|12590.61|12590.61|12590.61|12590.61|12590.61|12590.61|12590.61|0
1639643150000|2021-12-16 08:25:50|12590.96|12590.96|12590.96|12590.96|12590.96|12590.96|12590.96|12590.96|0
1639643160000|2021-12-16 08:26:00|12590.55|12590.55|12591.44|12591.44|12591.56|12591.56|12590.55|12590.55|0
1639643170000|2021-12-16 08:26:10|12589.42|12589.42|12589.42|12589.42|12589.42|12589.42|12589.42|12589.42|0
1639643190000|2021-12-16 08:26:30|12588.61|12588.61|12588.61|12588.61|12588.61|12588.61|12588.61|12588.61|0
1639643200000|2021-12-16 08:26:40|12589.26|12589.26|12586.79|12586.79|12589.26|12589.26|12586.79|12586.79|0
1639643210000|2021-12-16 08:26:50|12585.98|12585.98|12585.98|12585.98|12585.98|12585.98|12585.98|12585.98|0
1639643220000|2021-12-16 08:27:00|12584.34|12584.34|12583.35|12583.35|12584.34|12584.34|12583.35|12583.35|0
1639643230000|2021-12-16 08:27:10|12583|12583|12586.04|12586.04|12586.04|12586.04|12583|12583|0
1639643240000|2021-12-16 08:27:20|12585.03|12585.03|12585.43|12585.43|12585.8|12585.8|12585.03|12585.03|0
1639643250000|2021-12-16 08:27:30|12585.21|12585.21|12584.58|12584.58|12585.21|12585.21|12584.58|12584.58|0
1639643260000|2021-12-16 08:27:40|12585.82|12585.82|12586.03|12586.03|12586.03|12586.03|12585.82|12585.82|0
1639643270000|2021-12-16 08:27:50|12585.03|12585.03|12583.99|12583.99|12585.46|12585.46|12582.88|12582.88|0
1639643280000|2021-12-16 08:28:00|12584.16|12584.16|12582.52|12582.52|12584.16|12584.16|12582.52|12582.52|0
1639643290000|2021-12-16 08:28:10|12582.92|12582.92|12584.57|12584.57|12584.57|12584.57|12582.56|12582.56|0
1639643300000|2021-12-16 08:28:20|12584.98|12584.98|12583.24|12583.24|12584.98|12584.98|12583.24|12583.24|0
1639643310000|2021-12-16 08:28:30|12585.25|12585.25|12585.25|12585.25|12585.25|12585.25|12585.25|12585.25|0
1639643320000|2021-12-16 08:28:40|12585.47|12585.47|12585.73|12585.73|12585.73|12585.73|12585.47|12585.47|0
1639643330000|2021-12-16 08:28:50|12585.56|12585.56|12585.97|12585.97|12585.97|12585.97|12585.56|12585.56|0
1639643340000|2021-12-16 08:29:00|12586.41|12586.41|12585.15|12585.15|12586.41|12586.41|12585.15|12585.15|0
1639643350000|2021-12-16 08:29:10|12586.16|12586.16|12579.47|12579.47|12586.16|12586.16|12579.47|12579.47|0
1639643360000|2021-12-16 08:29:20|12579.52|12579.52|12579.52|12579.52|12579.52|12579.52|12579.52|12579.52|0
1639643370000|2021-12-16 08:29:30|12580.17|12580.17|12581.16|12581.16|12581.33|12581.33|12578.94|12578.94|0
1639643380000|2021-12-16 08:29:40|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|0
1639643390000|2021-12-16 08:29:50|12579.49|12579.49|12573.62|12573.62|12579.49|12579.49|12573.62|12573.62|0
1639643400000|2021-12-16 08:30:00|12575.63|12575.63|12574.28|12574.28|12575.77|12575.77|12574.28|12574.28|0
1639643410000|2021-12-16 08:30:10|12574.43|12574.43|12574.84|12574.84|12574.84|12574.84|12574.43|12574.43|0
1639643420000|2021-12-16 08:30:20|12574.67|12574.67|12576.51|12576.51|12576.68|12576.68|12574.67|12574.67|0
1639643430000|2021-12-16 08:30:30|12576.95|12576.95|12578.24|12578.24|12578.24|12578.24|12575.94|12575.94|0
1639643440000|2021-12-16 08:30:40|12578.76|12578.76|12581.67|12581.67|12581.67|12581.67|12578.76|12578.76|0
1639643450000|2021-12-16 08:30:50|12581.45|12581.45|12581.86|12581.86|12582.27|12582.27|12581.45|12581.45|0
1639643460000|2021-12-16 08:31:00|12581.45|12581.45|12581.62|12581.62|12581.62|12581.62|12581.45|12581.45|0
1639643470000|2021-12-16 08:31:10|12581.21|12581.21|12580.93|12580.93|12581.36|12581.36|12580.49|12580.49|0
1639643480000|2021-12-16 08:31:20|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|12580.11|0
1639643490000|2021-12-16 08:31:30|12581.19|12581.19|12581.19|12581.19|12581.19|12581.19|12581.19|12581.19|0
1639643500000|2021-12-16 08:31:40|12581.1|12581.1|12581.1|12581.1|12581.1|12581.1|12581.1|12581.1|0
1639643520000|2021-12-16 08:32:00|12580.9|12580.9|12579.61|12579.61|12580.9|12580.9|12579.61|12579.61|0
1639643530000|2021-12-16 08:32:10|12577.6|12577.6|12577.6|12577.6|12578.01|12578.01|12577.6|12577.6|0
1639643540000|2021-12-16 08:32:20|12577.47|12577.47|12583.36|12583.36|12583.59|12583.59|12577|12577|0
1639643570000|2021-12-16 08:32:50|12583.02|12583.02|12583.02|12583.02|12583.02|12583.02|12583.02|12583.02|0
1639643580000|2021-12-16 08:33:00|12584.02|12584.02|12584.1|12584.1|12584.1|12584.1|12584.02|12584.02|0
1639643590000|2021-12-16 08:33:10|12584.2|12584.2|12586.33|12586.33|12586.33|12586.33|12584.2|12584.2|0
1639643600000|2021-12-16 08:33:20|12586.77|12586.77|12587.71|12587.71|12587.71|12587.71|12586.77|12586.77|0
1639643610000|2021-12-16 08:33:30|12588.14|12588.14|12586.27|12586.27|12588.14|12588.14|12583.71|12583.71|0
1639643620000|2021-12-16 08:33:40|12586.48|12586.48|12586.48|12586.48|12586.48|12586.48|12586.48|12586.48|0
1639643630000|2021-12-16 08:33:50|12587.3|12587.3|12586.3|12586.3|12587.3|12587.3|12586.3|12586.3|0
1639643640000|2021-12-16 08:34:00|12586.71|12586.71|12586.82|12586.82|12586.82|12586.82|12586.49|12586.49|0
1639643650000|2021-12-16 08:34:10|12587.04|12587.04|12587.45|12587.45|12587.45|12587.45|12586.63|12586.63|0
1639643660000|2021-12-16 08:34:20|12586.22|12586.22|12578.99|12578.99|12586.22|12586.22|12578.99|12578.99|0
1639643670000|2021-12-16 08:34:30|12579.64|12579.64|12577.89|12577.89|12579.64|12579.64|12577.89|12577.89|0
1639643680000|2021-12-16 08:34:40|12578.9|12578.9|12577.9|12577.9|12579.91|12579.91|12577.9|12577.9|0
1639643690000|2021-12-16 08:34:50|12579.32|12579.32|12578.09|12578.09|12579.32|12579.32|12578.09|12578.09|0
1639643700000|2021-12-16 08:35:00|12579.51|12579.51|12578.27|12578.27|12579.51|12579.51|12578.16|12578.16|0
1639643710000|2021-12-16 08:35:10|12580.28|12580.28|12581.51|12581.51|12581.51|12581.51|12580.28|12580.28|0
1639643720000|2021-12-16 08:35:20|12580.8|12580.8|12582.22|12582.22|12582.22|12582.22|12580.8|12580.8|0
1639643730000|2021-12-16 08:35:30|12581.21|12581.21|12583.86|12583.86|12583.86|12583.86|12581.21|12581.21|0
1639643740000|2021-12-16 08:35:40|12584.29|12584.29|12584.22|12584.22|12584.29|12584.29|12583.88|12583.88|0
1639643750000|2021-12-16 08:35:50|12585.45|12585.45|12587.48|12587.48|12588.55|12588.55|12585.45|12585.45|0
1639643760000|2021-12-16 08:36:00|12587.07|12587.07|12589.8|12589.8|12589.8|12589.8|12587.07|12587.07|0
1639643770000|2021-12-16 08:36:10|12590.21|12590.21|12591.53|12591.53|12591.53|12591.53|12589.78|12589.78|0
1639643780000|2021-12-16 08:36:20|12591.7|12591.7|12589.24|12589.24|12591.7|12591.7|12589.24|12589.24|0
1639643790000|2021-12-16 08:36:30|12589.59|12589.59|12587.93|12587.93|12589.95|12589.95|12587.93|12587.93|0
1639643800000|2021-12-16 08:36:40|12587.9|12587.9|12587.43|12587.43|12589.13|12589.13|12587.43|12587.43|0
1639643810000|2021-12-16 08:36:50|12587.21|12587.21|12587.43|12587.43|12587.43|12587.43|12586.78|12586.78|0
1639643830000|2021-12-16 08:37:10|12586.2|12586.2|12586.2|12586.2|12586.2|12586.2|12586.2|12586.2|0
1639643840000|2021-12-16 08:37:20|12586.1|12586.1|12585.67|12585.67|12586.4|12586.4|12585.67|12585.67|0
1639643850000|2021-12-16 08:37:30|12585.45|12585.45|12585.45|12585.45|12585.45|12585.45|12585.02|12585.02|0
1639643860000|2021-12-16 08:37:40|12587.11|12587.11|12592.15|12592.15|12592.72|12592.72|12587.11|12587.11|0
1639643870000|2021-12-16 08:37:50|12591.33|12591.33|12592.22|12592.22|12592.44|12592.44|12591.33|12591.33|0
1639643880000|2021-12-16 08:38:00|12595.24|12595.24|12595.08|12595.08|12595.67|12595.67|12594.67|12594.67|0
1639643890000|2021-12-16 08:38:10|12597.72|12597.72|12600.97|12600.97|12601.38|12601.38|12597.72|12597.72|0
1639643900000|2021-12-16 08:38:20|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|0
1639643910000|2021-12-16 08:38:30|12602.09|12602.09|12601.69|12601.69|12602.09|12602.09|12601.69|12601.69|0
1639643920000|2021-12-16 08:38:40|12604.15|12604.15|12602.9|12602.9|12604.74|12604.74|12602.9|12602.9|0
1639643930000|2021-12-16 08:38:50|12601.68|12601.68|12601.68|12601.68|12601.68|12601.68|12601.68|12601.68|0
1639643940000|2021-12-16 08:39:00|12601.85|12601.85|12601.77|12601.77|12601.85|12601.85|12600.54|12600.54|0
1639643950000|2021-12-16 08:39:10|12601.36|12601.36|12600.52|12600.52|12601.36|12601.36|12600.52|12600.52|0
1639643960000|2021-12-16 08:39:20|12598.51|12598.51|12595.14|12595.14|12598.51|12598.51|12594.63|12594.63|0
1639643980000|2021-12-16 08:39:40|12592.13|12592.13|12590.25|12590.25|12592.13|12592.13|12590.25|12590.25|0
1639643990000|2021-12-16 08:39:50|12587.79|12587.79|12588.2|12588.2|12588.2|12588.2|12587.79|12587.79|0
1639644000000|2021-12-16 08:40:00|12587.54|12587.54|12588.11|12588.11|12589.56|12589.56|12586.54|12586.54|0
1639644010000|2021-12-16 08:40:10|12587.7|12587.7|12586.88|12586.88|12587.7|12587.7|12586.47|12586.47|0
1639644020000|2021-12-16 08:40:20|12587.09|12587.09|12587.09|12587.09|12587.09|12587.09|12587.09|12587.09|0
1639644040000|2021-12-16 08:40:40|12586.09|12586.09|12585.08|12585.08|12587.09|12587.09|12585.08|12585.08|0
1639644050000|2021-12-16 08:40:50|12584.65|12584.65|12584.65|12584.65|12584.65|12584.65|12584.65|12584.65|0
1639644060000|2021-12-16 08:41:00|12583.64|12583.64|12584.42|12584.42|12584.6|12584.6|12582.41|12582.41|0
1639644080000|2021-12-16 08:41:20|12581.41|12581.41|12581.41|12581.41|12581.41|12581.41|12581.41|12581.41|0
1639644090000|2021-12-16 08:41:30|12581|12581|12582.23|12582.23|12582.23|12582.23|12581|12581|0
1639644110000|2021-12-16 08:41:50|12583.46|12583.46|12583.87|12583.87|12583.87|12583.87|12583.46|12583.46|0
1639644120000|2021-12-16 08:42:00|12583.46|12583.46|12585.47|12585.47|12585.47|12585.47|12583.46|12583.46|0
1639644130000|2021-12-16 08:42:10|12585.06|12585.06|12584.54|12584.54|12585.06|12585.06|12584.54|12584.54|0
1639644150000|2021-12-16 08:42:30|12584.72|12584.72|12582.65|12582.65|12584.72|12584.72|12582.65|12582.65|0
1639644160000|2021-12-16 08:42:40|12582.86|12582.86|12582.86|12582.86|12582.86|12582.86|12582.69|12582.69|0
1639644170000|2021-12-16 08:42:50|12583.51|12583.51|12584.38|12584.38|12584.38|12584.38|12583.51|12583.51|0
1639644180000|2021-12-16 08:43:00|12585.39|12585.39|12583.59|12583.59|12585.39|12585.39|12583.59|12583.59|0
1639644190000|2021-12-16 08:43:10|12584.6|12584.6|12584.5|12584.5|12584.6|12584.6|12584.5|12584.5|0
1639644200000|2021-12-16 08:43:20|12584.26|12584.26|12585.56|12585.56|12585.56|12585.56|12584.26|12584.26|0
1639644210000|2021-12-16 08:43:30|12587.57|12587.57|12587.24|12587.24|12587.57|12587.57|12586.23|12586.23|0
1639644220000|2021-12-16 08:43:40|12586.01|12586.01|12586.01|12586.01|12586.01|12586.01|12586.01|12586.01|0
1639644230000|2021-12-16 08:43:50|12586.82|12586.82|12591.05|12591.05|12591.26|12591.26|12586.25|12586.25|0
1639644240000|2021-12-16 08:44:00|12591.53|12591.53|12589.73|12589.73|12591.53|12591.53|12589.73|12589.73|0
1639644250000|2021-12-16 08:44:10|12589.38|12589.38|12589.38|12589.38|12589.38|12589.38|12589.38|12589.38|0
1639644260000|2021-12-16 08:44:20|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|0
1639644270000|2021-12-16 08:44:30|12588.16|12588.16|12587.64|12587.64|12588.16|12588.16|12587.64|12587.64|0
1639644280000|2021-12-16 08:44:40|12588.65|12588.65|12589.88|12589.88|12589.88|12589.88|12588.65|12588.65|0
1639644290000|2021-12-16 08:44:50|12590.05|12590.05|12590.05|12590.05|12590.05|12590.05|12590.05|12590.05|0
1639644300000|2021-12-16 08:45:00|12589.04|12589.04|12590.55|12590.55|12590.55|12590.55|12588.5|12588.5|0
1639644310000|2021-12-16 08:45:10|12590.53|12590.53|12590.53|12590.53|12591.35|12591.35|12590.53|12590.53|0
1639644320000|2021-12-16 08:45:20|12590.94|12590.94|12593.07|12593.07|12593.07|12593.07|12590.94|12590.94|0
1639644330000|2021-12-16 08:45:30|12593.72|12593.72|12593.72|12593.72|12593.72|12593.72|12593.72|12593.72|0
1639644340000|2021-12-16 08:45:40|12594.72|12594.72|12595.37|12595.37|12595.37|12595.37|12594.72|12594.72|0
1639644350000|2021-12-16 08:45:50|12595.22|12595.22|12594.34|12594.34|12595.57|12595.57|12594.34|12594.34|0
1639644360000|2021-12-16 08:46:00|12593.93|12593.93|12591.05|12591.05|12593.93|12593.93|12591.05|12591.05|0
1639644370000|2021-12-16 08:46:10|12590.64|12590.64|12589.84|12589.84|12591.87|12591.87|12589.81|12589.81|0
1639644380000|2021-12-16 08:46:20|12589.43|12589.43|12580.79|12580.79|12589.43|12589.43|12580.79|12580.79|0
1639644390000|2021-12-16 08:46:30|12580.45|12580.45|12580.45|12580.45|12580.86|12580.86|12580.45|12580.45|0
1639644400000|2021-12-16 08:46:40|12578.44|12578.44|12578.44|12578.44|12578.44|12578.44|12578.44|12578.44|0
1639644410000|2021-12-16 08:46:50|12578.22|12578.22|12578|12578|12578.22|12578.22|12578|12578|0
1639644430000|2021-12-16 08:47:10|12579.01|12579.01|12579.01|12579.01|12579.01|12579.01|12579.01|12579.01|0
1639644440000|2021-12-16 08:47:20|12579.42|12579.42|12581.44|12581.44|12581.66|12581.66|12579.42|12579.42|0
1639644450000|2021-12-16 08:47:30|12580.21|12580.21|12580.04|12580.04|12580.21|12580.21|12580.04|12580.04|0
1639644460000|2021-12-16 08:47:40|12580.45|12580.45|12582.5|12582.5|12582.5|12582.5|12580.45|12580.45|0
1639644470000|2021-12-16 08:47:50|12582.71|12582.71|12583.69|12583.69|12583.69|12583.69|12582.71|12582.71|0
1639644480000|2021-12-16 08:48:00|12584.1|12584.1|12584.93|12584.93|12584.93|12584.93|12584.1|12584.1|0
1639644490000|2021-12-16 08:48:10|12585.37|12585.37|12585.37|12585.37|12585.37|12585.37|12585.37|12585.37|0
1639644500000|2021-12-16 08:48:20|12584.13|12584.13|12584.13|12584.13|12584.13|12584.13|12584.13|12584.13|0
1639644510000|2021-12-16 08:48:30|12583.92|12583.92|12583.92|12583.92|12583.92|12583.92|12583.92|12583.92|0
1639644520000|2021-12-16 08:48:40|12584.74|12584.74|12581.74|12581.74|12584.74|12584.74|12581.74|12581.74|0
1639644530000|2021-12-16 08:48:50|12582.39|12582.39|12578.67|12578.67|12582.39|12582.39|12578.67|12578.67|0
1639644540000|2021-12-16 08:49:00|12578.91|12578.91|12578.91|12578.91|12578.91|12578.91|12578.91|12578.91|0
1639644550000|2021-12-16 08:49:10|12577.91|12577.91|12577.91|12577.91|12577.91|12577.91|12577.91|12577.91|0
1639644560000|2021-12-16 08:49:20|12578.31|12578.31|12579.5|12579.5|12580.74|12580.74|12578.31|12578.31|0
1639644570000|2021-12-16 08:49:30|12579.1|12579.1|12577.05|12577.05|12579.1|12579.1|12577.05|12577.05|0
1639644580000|2021-12-16 08:49:40|12579.28|12579.28|12579.28|12579.28|12579.28|12579.28|12579.28|12579.28|0
1639644590000|2021-12-16 08:49:50|12579.07|12579.07|12580.07|12580.07|12580.07|12580.07|12579.07|12579.07|0
1639644610000|2021-12-16 08:50:10|12580.43|12580.43|12580.78|12580.78|12580.78|12580.78|12580.43|12580.43|0
1639644620000|2021-12-16 08:50:20|12581.79|12581.79|12581.79|12581.79|12581.79|12581.79|12581.79|12581.79|0
1639644630000|2021-12-16 08:50:30|12581.36|12581.36|12581.14|12581.14|12581.36|12581.36|12581.14|12581.14|0
1639644640000|2021-12-16 08:50:40|12580.32|12580.32|12580.32|12580.32|12580.32|12580.32|12580.32|12580.32|0
1639644650000|2021-12-16 08:50:50|12579.32|12579.32|12578.09|12578.09|12579.32|12579.32|12578.09|12578.09|0
1639644670000|2021-12-16 08:51:10|12576.45|12576.45|12578.84|12578.84|12578.84|12578.84|12576.45|12576.45|0
1639644690000|2021-12-16 08:51:30|12579.42|12579.42|12579.01|12579.01|12579.42|12579.42|12579.01|12579.01|0
1639644700000|2021-12-16 08:51:40|12583.03|12583.03|12580.46|12580.46|12583.03|12583.03|12580.46|12580.46|0
1639644710000|2021-12-16 08:51:50|12581.46|12581.46|12581.66|12581.66|12581.9|12581.9|12581.46|12581.46|0
1639644720000|2021-12-16 08:52:00|12582.48|12582.48|12580.47|12580.47|12582.48|12582.48|12580.47|12580.47|0
1639644740000|2021-12-16 08:52:20|12580.11|12580.11|12581.11|12581.11|12581.11|12581.11|12580.11|12580.11|0
1639644750000|2021-12-16 08:52:30|12582.12|12582.12|12581.71|12581.71|12582.12|12582.12|12581.71|12581.71|0
1639644760000|2021-12-16 08:52:40|12581.28|12581.28|12581.34|12581.34|12581.51|12581.51|12581.28|12581.28|0
1639644770000|2021-12-16 08:52:50|12581.16|12581.16|12579.93|12579.93|12581.16|12581.16|12579.93|12579.93|0
1639644780000|2021-12-16 08:53:00|12581.16|12581.16|12581.16|12581.16|12581.16|12581.16|12581.16|12581.16|0
1639644790000|2021-12-16 08:53:10|12583.18|12583.18|12582.22|12582.22|12583.23|12583.23|12582.22|12582.22|0
1639644800000|2021-12-16 08:53:20|12581.4|12581.4|12581.4|12581.4|12581.4|12581.4|12581.4|12581.4|0
1639644810000|2021-12-16 08:53:30|12582.63|12582.63|12580.97|12580.97|12582.63|12582.63|12580.97|12580.97|0
1639644820000|2021-12-16 08:53:40|12581.79|12581.79|12584.44|12584.44|12584.44|12584.44|12581.79|12581.79|0
1639644850000|2021-12-16 08:54:10|12583.57|12583.57|12583.16|12583.16|12583.57|12583.57|12583.16|12583.16|0
1639644860000|2021-12-16 08:54:20|12583.5|12583.5|12583.15|12583.15|12583.5|12583.5|12583.15|12583.15|0
1639644890000|2021-12-16 08:54:50|12583.66|12583.66|12583.58|12583.58|12584.83|12584.83|12583.58|12583.58|0
1639644900000|2021-12-16 08:55:00|12583.17|12583.17|12581.89|12581.89|12583.17|12583.17|12580.89|12580.89|0
1639644910000|2021-12-16 08:55:10|12581.84|12581.84|12581.84|12581.84|12581.84|12581.84|12581.84|12581.84|0
1639644930000|2021-12-16 08:55:30|12582.01|12582.01|12583.84|12583.84|12583.84|12583.84|12582.01|12582.01|0
1639644940000|2021-12-16 08:55:40|12584.25|12584.25|12584.25|12584.25|12584.25|12584.25|12584.25|12584.25|0
1639644950000|2021-12-16 08:55:50|12586.48|12586.48|12587.84|12587.84|12588.49|12588.49|12586.48|12586.48|0
1639644970000|2021-12-16 08:56:10|12588.25|12588.25|12589.37|12589.37|12589.72|12589.72|12588.25|12588.25|0
1639644980000|2021-12-16 08:56:20|12589.58|12589.58|12589.3|12589.3|12589.58|12589.58|12588.76|12588.76|0
1639644990000|2021-12-16 08:56:30|12588.89|12588.89|12588.89|12588.89|12588.89|12588.89|12588.89|12588.89|0
1639645000000|2021-12-16 08:56:40|12588.48|12588.48|12589.25|12589.25|12589.25|12589.25|12588.48|12588.48|0
1639645010000|2021-12-16 08:56:50|12588.84|12588.84|12588.84|12588.84|12588.84|12588.84|12588.84|12588.84|0
1639645020000|2021-12-16 08:57:00|12587.61|12587.61|12588.6|12588.6|12588.6|12588.6|12587.61|12587.61|0
1639645030000|2021-12-16 08:57:10|12589.01|12589.01|12593.03|12593.03|12593.03|12593.03|12589.01|12589.01|0
1639645040000|2021-12-16 08:57:20|12592.62|12592.62|12592.62|12592.62|12592.62|12592.62|12592.62|12592.62|0
1639645050000|2021-12-16 08:57:30|12592.21|12592.21|12592.21|12592.21|12592.21|12592.21|12592.21|12592.21|0
1639645070000|2021-12-16 08:57:50|12592.56|12592.56|12592.56|12592.56|12592.56|12592.56|12592.35|12592.35|0
1639645090000|2021-12-16 08:58:10|12591.75|12591.75|12592.16|12592.16|12592.16|12592.16|12591.75|12591.75|0
1639645100000|2021-12-16 08:58:20|12595.17|12595.17|12592.52|12592.52|12595.99|12595.99|12592.52|12592.52|0
1639645110000|2021-12-16 08:58:30|12591.52|12591.52|12591.52|12591.52|12592.52|12592.52|12591.52|12591.52|0
1639645130000|2021-12-16 08:58:50|12591.3|12591.3|12591.3|12591.3|12591.3|12591.3|12591.3|12591.3|0
1639645140000|2021-12-16 08:59:00|12592.02|12592.02|12589.97|12589.97|12592.02|12592.02|12589.97|12589.97|0
1639645150000|2021-12-16 08:59:10|12590.38|12590.38|12590.17|12590.17|12590.38|12590.38|12590.17|12590.17|0
1639645160000|2021-12-16 08:59:20|12589.16|12589.16|12589.82|12589.82|12590.17|12590.17|12589.16|12589.16|0
1639645180000|2021-12-16 08:59:40|12590.64|12590.64|12589.82|12589.82|12590.64|12590.64|12589.41|12589.41|0
1639645190000|2021-12-16 08:59:50|12590.83|12590.83|12591.51|12591.51|12591.73|12591.73|12590.83|12590.83|0
1639645200000|2021-12-16 09:00:00|12591.95|12591.95|12592.71|12592.71|12592.71|12592.71|12591.95|12591.95|0
1639645210000|2021-12-16 09:00:10|12592.3|12592.3|12594.76|12594.76|12594.76|12594.76|12592.3|12592.3|0
1639645220000|2021-12-16 09:00:20|12593.53|12593.53|12594.11|12594.11|12594.11|12594.11|12593.1|12593.1|0
1639645230000|2021-12-16 09:00:30|12593.1|12593.1|12593.1|12593.1|12593.1|12593.1|12593.1|12593.1|0
1639645240000|2021-12-16 09:00:40|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|12592.89|0
1639645260000|2021-12-16 09:01:00|12592.07|12592.07|12593.98|12593.98|12593.98|12593.98|12592.07|12592.07|0
1639645270000|2021-12-16 09:01:10|12594.15|12594.15|12596.16|12596.16|12596.16|12596.16|12594.15|12594.15|0
1639645280000|2021-12-16 09:01:20|12594.93|12594.93|12594.93|12594.93|12594.93|12594.93|12594.93|12594.93|0
1639645290000|2021-12-16 09:01:30|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|12595.29|0
1639645300000|2021-12-16 09:01:40|12593.28|12593.28|12589.7|12589.7|12593.28|12593.28|12589.7|12589.7|0
1639645310000|2021-12-16 09:01:50|12589.29|12589.29|12588.28|12588.28|12589.29|12589.29|12588.28|12588.28|0
1639645320000|2021-12-16 09:02:00|12588.64|12588.64|12587.32|12587.32|12589.87|12589.87|12587.32|12587.32|0
1639645330000|2021-12-16 09:02:10|12588.11|12588.11|12588.11|12588.11|12588.11|12588.11|12588.11|12588.11|0
1639645340000|2021-12-16 09:02:20|12589.12|12589.12|12589.53|12589.53|12589.53|12589.53|12589.12|12589.12|0
1639645360000|2021-12-16 09:02:40|12589.76|12589.76|12589.76|12589.76|12589.76|12589.76|12589.76|12589.76|0
1639645370000|2021-12-16 09:02:50|12587.75|12587.75|12584.6|12584.6|12588.76|12588.76|12583.67|12583.67|0
1639645380000|2021-12-16 09:03:00|12585.01|12585.01|12584.79|12584.79|12585.01|12585.01|12584.79|12584.79|0
1639645390000|2021-12-16 09:03:10|12584.44|12584.44|12584.44|12584.44|12584.44|12584.44|12584.44|12584.44|0
1639645400000|2021-12-16 09:03:20|12582.42|12582.42|12581.42|12581.42|12582.42|12582.42|12581.42|12581.42|0
1639645410000|2021-12-16 09:03:30|12581.36|12581.36|12582.53|12582.53|12582.53|12582.53|12581.31|12581.31|0
1639645430000|2021-12-16 09:03:50|12582.94|12582.94|12584.21|12584.21|12584.21|12584.21|12582.94|12582.94|0
1639645440000|2021-12-16 09:04:00|12584.27|12584.27|12584.51|12584.51|12584.51|12584.51|12583.86|12583.86|0
1639645460000|2021-12-16 09:04:20|12584.92|12584.92|12584.27|12584.27|12584.92|12584.92|12584.27|12584.27|0
1639645470000|2021-12-16 09:04:30|12585.27|12585.27|12585.27|12585.27|12585.27|12585.27|12585.27|12585.27|0
1639645480000|2021-12-16 09:04:40|12585.1|12585.1|12585.46|12585.46|12585.46|12585.46|12585.1|12585.1|0
1639645490000|2021-12-16 09:04:50|12585.25|12585.25|12583.05|12583.05|12585.25|12585.25|12583.05|12583.05|0
1639645510000|2021-12-16 09:05:10|12582.85|12582.85|12582.85|12582.85|12582.85|12582.85|12582.85|12582.85|0
1639645540000|2021-12-16 09:05:40|12580.38|12580.38|12581.56|12581.56|12581.62|12581.62|12580.38|12580.38|0
1639645550000|2021-12-16 09:05:50|12577.54|12577.54|12576.38|12576.38|12577.54|12577.54|12576.38|12576.38|0
1639645560000|2021-12-16 09:06:00|12576.54|12576.54|12575.83|12575.83|12576.54|12576.54|12575.83|12575.83|0
1639645570000|2021-12-16 09:06:10|12576.05|12576.05|12576.05|12576.05|12576.05|12576.05|12576.05|12576.05|0
1639645580000|2021-12-16 09:06:20|12574.82|12574.82|12574.82|12574.82|12574.82|12574.82|12574.82|12574.82|0
1639645590000|2021-12-16 09:06:30|12576.05|12576.05|12577.05|12577.05|12577.05|12577.05|12576.05|12576.05|0
1639645600000|2021-12-16 09:06:40|12576.54|12576.54|12577.99|12577.99|12577.99|12577.99|12576.54|12576.54|0
1639645610000|2021-12-16 09:06:50|12580|12580|12580.22|12580.22|12580.22|12580.22|12580|12580|0
1639645620000|2021-12-16 09:07:00|12581.86|12581.86|12581.04|12581.04|12581.86|12581.86|12580.63|12580.63|0
1639645630000|2021-12-16 09:07:10|12581.45|12581.45|12582.1|12582.1|12582.1|12582.1|12581.45|12581.45|0
1639645640000|2021-12-16 09:07:20|12582.32|12582.32|12582.1|12582.1|12582.32|12582.32|12582.1|12582.1|0
1639645650000|2021-12-16 09:07:30|12581.69|12581.69|12581.69|12581.69|12581.69|12581.69|12581.69|12581.69|0
1639645670000|2021-12-16 09:07:50|12580.46|12580.46|12580.46|12580.46|12580.46|12580.46|12580.46|12580.46|0
1639645680000|2021-12-16 09:08:00|12579.23|12579.23|12575.99|12575.99|12579.23|12579.23|12575.99|12575.99|0
1639645690000|2021-12-16 09:08:10|12576.12|12576.12|12576.2|12576.2|12576.2|12576.2|12575.99|12575.99|0
1639645700000|2021-12-16 09:08:20|12572.96|12572.96|12571.15|12571.15|12572.96|12572.96|12571.15|12571.15|0
1639645720000|2021-12-16 09:08:40|12571.5|12571.5|12571.5|12571.5|12571.5|12571.5|12570.27|12570.27|0
1639645730000|2021-12-16 09:08:50|12571.91|12571.91|12572.32|12572.32|12572.32|12572.32|12571.91|12571.91|0
1639645740000|2021-12-16 09:09:00|12572.73|12572.73|12570.49|12570.49|12572.73|12572.73|12570.49|12570.49|0
1639645750000|2021-12-16 09:09:10|12569.26|12569.26|12568.8|12568.8|12570.08|12570.08|12568.8|12568.8|0
1639645770000|2021-12-16 09:09:30|12568.93|12568.93|12568.93|12568.93|12568.93|12568.93|12568.93|12568.93|0
1639645780000|2021-12-16 09:09:40|12568.78|12568.78|12567.85|12567.85|12569.22|12569.22|12567.2|12567.2|0
1639645790000|2021-12-16 09:09:50|12566.62|12566.62|12566.08|12566.08|12566.62|12566.62|12566.08|12566.08|0
1639645800000|2021-12-16 09:10:00|12566.46|12566.46|12565.13|12565.13|12566.46|12566.46|12565.13|12565.13|0
1639645810000|2021-12-16 09:10:10|12565.35|12565.35|12565.19|12565.19|12565.76|12565.76|12565.19|12565.19|0
1639645820000|2021-12-16 09:10:20|12565.14|12565.14|12565.14|12565.14|12565.14|12565.14|12565.14|12565.14|0
1639645840000|2021-12-16 09:10:40|12565.33|12565.33|12563.69|12563.69|12565.33|12565.33|12563.69|12563.69|0
1639645850000|2021-12-16 09:10:50|12563.86|12563.86|12563.86|12563.86|12563.86|12563.86|12563.86|12563.86|0
1639645860000|2021-12-16 09:11:00|12564.51|12564.51|12565.74|12565.74|12565.74|12565.74|12564.51|12564.51|0
1639645890000|2021-12-16 09:11:30|12565.33|12565.33|12566.57|12566.57|12566.57|12566.57|12565.33|12565.33|0
1639645900000|2021-12-16 09:11:40|12567.8|12567.8|12567.8|12567.8|12567.8|12567.8|12567.8|12567.8|0
1639645920000|2021-12-16 09:12:00|12568.21|12568.21|12568.21|12568.21|12568.21|12568.21|12568.21|12568.21|0
1639645930000|2021-12-16 09:12:10|12569.44|12569.44|12569.64|12569.64|12569.85|12569.85|12569.44|12569.44|0
1639645960000|2021-12-16 09:12:40|12570.16|12570.16|12568.55|12568.55|12570.16|12570.16|12568.55|12568.55|0
1639645970000|2021-12-16 09:12:50|12567.54|12567.54|12565.53|12565.53|12567.54|12567.54|12565.53|12565.53|0
1639645980000|2021-12-16 09:13:00|12564.3|12564.3|12563.48|12563.48|12564.3|12564.3|12563.48|12563.48|0
1639646000000|2021-12-16 09:13:20|12562.83|12562.83|12562.56|12562.56|12562.83|12562.83|12562.56|12562.56|0
1639646010000|2021-12-16 09:13:30|12562.51|12562.51|12561.98|12561.98|12562.51|12562.51|12561.98|12561.98|0
1639646020000|2021-12-16 09:13:40|12563.04|12563.04|12563.04|12563.04|12563.04|12563.04|12563.04|12563.04|0
1639646030000|2021-12-16 09:13:50|12563.31|12563.31|12562.03|12562.03|12563.31|12563.31|12562.03|12562.03|0
1639646040000|2021-12-16 09:14:00|12560.8|12560.8|12560.8|12560.8|12561.01|12561.01|12560.8|12560.8|0
1639646050000|2021-12-16 09:14:10|12560.36|12560.36|12560.36|12560.36|12560.36|12560.36|12560.36|12560.36|0
1639646060000|2021-12-16 09:14:20|12560.53|12560.53|12561.19|12561.19|12561.19|12561.19|12560.12|12560.12|0
1639646070000|2021-12-16 09:14:30|12556.16|12556.16|12552.02|12552.02|12556.16|12556.16|12552.02|12552.02|0
1639646080000|2021-12-16 09:14:40|12551.91|12551.91|12551.91|12551.91|12551.91|12551.91|12551.91|12551.91|0
1639646090000|2021-12-16 09:14:50|12551.94|12551.94|12552.3|12552.3|12552.3|12552.3|12551.94|12551.94|0
1639646100000|2021-12-16 09:15:00|12552.1|12552.1|12552.74|12552.74|12552.74|12552.74|12552.1|12552.1|0
1639646110000|2021-12-16 09:15:10|12552.69|12552.69|12557.3|12557.3|12557.35|12557.35|12552.69|12552.69|0
1639646120000|2021-12-16 09:15:20|12557.47|12557.47|12557.81|12557.81|12557.98|12557.98|12557.47|12557.47|0
1639646130000|2021-12-16 09:15:30|12557.64|12557.64|12557.64|12557.64|12557.64|12557.64|12557.64|12557.64|0
1639646140000|2021-12-16 09:15:40|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|0
1639646150000|2021-12-16 09:15:50|12557.47|12557.47|12558.7|12558.7|12558.7|12558.7|12557.47|12557.47|0
1639646160000|2021-12-16 09:16:00|12558.77|12558.77|12562.56|12562.56|12562.56|12562.56|12558.68|12558.68|0
1639646170000|2021-12-16 09:16:10|12562.73|12562.73|12563.14|12563.14|12563.14|12563.14|12562.73|12562.73|0
1639646180000|2021-12-16 09:16:20|12562.97|12562.97|12562.97|12562.97|12562.97|12562.97|12562.97|12562.97|0
1639646190000|2021-12-16 09:16:30|12562.82|12562.82|12562.97|12562.97|12562.97|12562.97|12562.82|12562.82|0
1639646200000|2021-12-16 09:16:40|12564.2|12564.2|12566.52|12566.52|12566.52|12566.52|12564.2|12564.2|0
1639646220000|2021-12-16 09:17:00|12566.36|12566.36|12566.36|12566.36|12566.71|12566.71|12566.36|12566.36|0
1639646230000|2021-12-16 09:17:10|12564.35|12564.35|12564.35|12564.35|12564.35|12564.35|12564.35|12564.35|0
1639646240000|2021-12-16 09:17:20|12564.56|12564.56|12564.78|12564.78|12564.78|12564.78|12564.35|12564.35|0
1639646250000|2021-12-16 09:17:30|12566.38|12566.38|12569.83|12569.83|12569.83|12569.83|12566.38|12566.38|0
1639646260000|2021-12-16 09:17:40|12570.21|12570.21|12570.74|12570.74|12570.74|12570.74|12570.21|12570.21|0
1639646270000|2021-12-16 09:17:50|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|12570.09|0
1639646280000|2021-12-16 09:18:00|12569.92|12569.92|12568.68|12568.68|12569.92|12569.92|12568.68|12568.68|0
1639646300000|2021-12-16 09:18:20|12568.47|12568.47|12566.05|12566.05|12568.47|12568.47|12566.05|12566.05|0
1639646310000|2021-12-16 09:18:30|12565.64|12565.64|12565.64|12565.64|12565.64|12565.64|12565.64|12565.64|0
1639646320000|2021-12-16 09:18:40|12565.59|12565.59|12565.69|12565.69|12565.69|12565.69|12565.48|12565.48|0
1639646330000|2021-12-16 09:18:50|12565.67|12565.67|12565.67|12565.67|12565.67|12565.67|12565.67|12565.67|0
1639646340000|2021-12-16 09:19:00|12566.08|12566.08|12564.85|12564.85|12566.08|12566.08|12564.85|12564.85|0
1639646350000|2021-12-16 09:19:10|12565.1|12565.1|12565.52|12565.52|12565.52|12565.52|12565.1|12565.1|0
1639646360000|2021-12-16 09:19:20|12564.7|12564.7|12564.32|12564.32|12564.7|12564.7|12563.09|12563.09|0
1639646370000|2021-12-16 09:19:30|12565.13|12565.13|12565.22|12565.22|12565.22|12565.22|12564.55|12564.55|0
1639646380000|2021-12-16 09:19:40|12564.41|12564.41|12560.87|12560.87|12564.41|12564.41|12560.87|12560.87|0
1639646400000|2021-12-16 09:20:00|12561.28|12561.28|12560.8|12560.8|12561.44|12561.44|12560.8|12560.8|0
1639646410000|2021-12-16 09:20:10|12560.58|12560.58|12560.58|12560.58|12560.58|12560.58|12560.58|12560.58|0
1639646440000|2021-12-16 09:20:40|12559.57|12559.57|12557.34|12557.34|12559.57|12559.57|12557.34|12557.34|0
1639646450000|2021-12-16 09:20:50|12557.07|12557.07|12556.8|12556.8|12557.07|12557.07|12556.8|12556.8|0
1639646460000|2021-12-16 09:21:00|12557.02|12557.02|12557.24|12557.24|12557.24|12557.24|12557.02|12557.02|0
1639646470000|2021-12-16 09:21:10|12556.83|12556.83|12556.67|12556.67|12557.18|12557.18|12556.67|12556.67|0
1639646530000|2021-12-16 09:22:10|12556.24|12556.24|12554.07|12554.07|12556.24|12556.24|12554.07|12554.07|0
1639646540000|2021-12-16 09:22:20|12554.94|12554.94|12554.67|12554.67|12554.94|12554.94|12554.67|12554.67|0
1639646550000|2021-12-16 09:22:30|12554.32|12554.32|12554.32|12554.32|12554.32|12554.32|12554.32|12554.32|0
1639646560000|2021-12-16 09:22:40|12554.49|12554.49|12553.67|12553.67|12554.49|12554.49|12553.67|12553.67|0
1639646570000|2021-12-16 09:22:50|12553.26|12553.26|12553.26|12553.26|12553.26|12553.26|12553.26|12553.26|0
1639646580000|2021-12-16 09:23:00|12552.92|12552.92|12552.14|12552.14|12552.92|12552.92|12552.14|12552.14|0
1639646590000|2021-12-16 09:23:10|12551.13|12551.13|12550.78|12550.78|12551.13|12551.13|12550.78|12550.78|0
1639646610000|2021-12-16 09:23:30|12550.95|12550.95|12549.94|12549.94|12550.95|12550.95|12549.94|12549.94|0
1639646620000|2021-12-16 09:23:40|12549.77|12549.77|12549.77|12549.77|12549.77|12549.77|12549.77|12549.77|0
1639646640000|2021-12-16 09:24:00|12549.42|12549.42|12549.06|12549.06|12549.42|12549.42|12549.06|12549.06|0
1639646650000|2021-12-16 09:24:10|12549.28|12549.28|12549.28|12549.28|12549.28|12549.28|12549.28|12549.28|0
1639646660000|2021-12-16 09:24:20|12550.15|12550.15|12550.58|12550.58|12550.58|12550.58|12550.15|12550.15|0
1639646680000|2021-12-16 09:24:40|12550.75|12550.75|12548.27|12548.27|12550.75|12550.75|12548.27|12548.27|0
1639646690000|2021-12-16 09:24:50|12548.14|12548.14|12544.9|12544.9|12548.14|12548.14|12544.9|12544.9|0
1639646710000|2021-12-16 09:25:10|12543.89|12543.89|12541.88|12541.88|12543.89|12543.89|12541.88|12541.88|0
1639646750000|2021-12-16 09:25:50|12541.61|12541.61|12535.77|12535.77|12541.61|12541.61|12535.77|12535.77|0
1639646760000|2021-12-16 09:26:00|12535.94|12535.94|12536.29|12536.29|12536.29|12536.29|12535.94|12535.94|0
1639646770000|2021-12-16 09:26:10|12535.58|12535.58|12534.92|12534.92|12535.58|12535.58|12534.51|12534.51|0
1639646780000|2021-12-16 09:26:20|12534.74|12534.74|12536.38|12536.38|12536.38|12536.38|12534.74|12534.74|0
1639646790000|2021-12-16 09:26:30|12534.37|12534.37|12534.37|12534.37|12534.37|12534.37|12534.37|12534.37|0
1639646800000|2021-12-16 09:26:40|12534.78|12534.78|12536.42|12536.42|12536.42|12536.42|12534.78|12534.78|0
1639646810000|2021-12-16 09:26:50|12538.43|12538.43|12538.43|12538.43|12538.43|12538.43|12538.43|12538.43|0
1639646820000|2021-12-16 09:27:00|12538.02|12538.02|12537.62|12537.62|12538.02|12538.02|12537.62|12537.62|0
1639646850000|2021-12-16 09:27:30|12537.14|12537.14|12537.14|12537.14|12537.14|12537.14|12537.14|12537.14|0
1639646860000|2021-12-16 09:27:40|12539.6|12539.6|12539.6|12539.6|12539.6|12539.6|12539.6|12539.6|0
1639646880000|2021-12-16 09:28:00|12540.83|12540.83|12540.83|12540.83|12540.83|12540.83|12540.83|12540.83|0
1639646890000|2021-12-16 09:28:10|12540.64|12540.64|12540.64|12540.64|12540.64|12540.64|12540.64|12540.64|0
1639646900000|2021-12-16 09:28:20|12541|12541|12539.77|12539.77|12541|12541|12539.34|12539.34|0
1639646920000|2021-12-16 09:28:40|12539.37|12539.37|12539.37|12539.37|12539.37|12539.37|12539.37|12539.37|0
1639646930000|2021-12-16 09:28:50|12538.36|12538.36|12538.25|12538.25|12539.18|12539.18|12538.25|12538.25|0
1639646940000|2021-12-16 09:29:00|12538.66|12538.66|12540.67|12540.67|12540.67|12540.67|12538.66|12538.66|0
1639646950000|2021-12-16 09:29:10|12540.26|12540.26|12539.43|12539.43|12540.43|12540.43|12539.43|12539.43|0
1639646970000|2021-12-16 09:29:30|12538.2|12538.2|12538.2|12538.2|12538.2|12538.2|12538.2|12538.2|0
1639646990000|2021-12-16 09:29:50|12538.37|12538.37|12539.83|12539.83|12539.83|12539.83|12538.37|12538.37|0
1639647000000|2021-12-16 09:30:00|12540.24|12540.24|12541.54|12541.54|12541.54|12541.54|12540.24|12540.24|0
1639647030000|2021-12-16 09:30:30|12540.53|12540.53|12543.34|12543.34|12543.34|12543.34|12540.53|12540.53|0
1639647040000|2021-12-16 09:30:40|12543.35|12543.35|12543.35|12543.35|12543.35|12543.35|12543.35|12543.35|0
1639647050000|2021-12-16 09:30:50|12543.14|12543.14|12543.14|12543.14|12543.14|12543.14|12543.14|12543.14|0
1639647060000|2021-12-16 09:31:00|12544.14|12544.14|12546.15|12546.15|12546.15|12546.15|12544.14|12544.14|0
1639647070000|2021-12-16 09:31:10|12546.97|12546.97|12546.95|12546.95|12546.97|12546.97|12546.54|12546.54|0
1639647080000|2021-12-16 09:31:20|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|0
1639647090000|2021-12-16 09:31:30|12548.01|12548.01|12548.01|12548.01|12548.01|12548.01|12548.01|12548.01|0
1639647110000|2021-12-16 09:31:50|12548.66|12548.66|12548.93|12548.93|12548.93|12548.93|12548.66|12548.66|0
1639647120000|2021-12-16 09:32:00|12549.64|12549.64|12551.82|12551.82|12551.82|12551.82|12549.64|12549.64|0
1639647140000|2021-12-16 09:32:20|12552.01|12552.01|12552.01|12552.01|12552.01|12552.01|12552.01|12552.01|0
1639647150000|2021-12-16 09:32:30|12552.18|12552.18|12553.4|12553.4|12553.4|12553.4|12552.18|12552.18|0
1639647160000|2021-12-16 09:32:40|12553.62|12553.62|12556.25|12556.25|12556.25|12556.25|12553.62|12553.62|0
1639647170000|2021-12-16 09:32:50|12555.84|12555.84|12556.19|12556.19|12556.19|12556.19|12555.84|12555.84|0
1639647190000|2021-12-16 09:33:10|12556.53|12556.53|12556.53|12556.53|12556.53|12556.53|12556.53|12556.53|0
1639647210000|2021-12-16 09:33:30|12556.05|12556.05|12557.28|12557.28|12557.28|12557.28|12555.64|12555.64|0
1639647220000|2021-12-16 09:33:40|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|12558.51|0
1639647230000|2021-12-16 09:33:50|12558.73|12558.73|12559.07|12559.07|12559.07|12559.07|12558.73|12558.73|0
1639647240000|2021-12-16 09:34:00|12559.29|12559.29|12561.98|12561.98|12563.12|12563.12|12559.29|12559.29|0
1639647250000|2021-12-16 09:34:10|12562.17|12562.17|12562.17|12562.17|12562.17|12562.17|12562.17|12562.17|0
1639647260000|2021-12-16 09:34:20|12560.94|12560.94|12562.46|12562.46|12562.82|12562.82|12560.94|12560.94|0
1639647270000|2021-12-16 09:34:30|12562.68|12562.68|12562.68|12562.68|12562.68|12562.68|12562.68|12562.68|0
1639647280000|2021-12-16 09:34:40|12562.46|12562.46|12562.68|12562.68|12562.68|12562.68|12562.46|12562.46|0
1639647290000|2021-12-16 09:34:50|12562.46|12562.46|12562.68|12562.68|12562.68|12562.68|12562.46|12562.46|0
1639647300000|2021-12-16 09:35:00|12563.09|12563.09|12563.09|12563.09|12563.09|12563.09|12563.09|12563.09|0
1639647320000|2021-12-16 09:35:20|12562.85|12562.85|12562.85|12562.85|12562.85|12562.85|12562.85|12562.85|0
1639647340000|2021-12-16 09:35:40|12562.7|12562.7|12562.97|12562.97|12562.97|12562.97|12562.7|12562.7|0
1639647350000|2021-12-16 09:35:50|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|12562.75|0
1639647360000|2021-12-16 09:36:00|12562.81|12562.81|12560.87|12560.87|12562.88|12562.88|12560.87|12560.87|0
1639647370000|2021-12-16 09:36:10|12561.58|12561.58|12562.81|12562.81|12562.81|12562.81|12561.58|12561.58|0
1639647380000|2021-12-16 09:36:20|12562.6|12562.6|12562.6|12562.6|12562.6|12562.6|12562.16|12562.16|0
1639647390000|2021-12-16 09:36:30|12562.08|12562.08|12562.08|12562.08|12562.08|12562.08|12562.08|12562.08|0
1639647400000|2021-12-16 09:36:40|12561.74|12561.74|12561.74|12561.74|12561.74|12561.74|12561.74|12561.74|0
1639647420000|2021-12-16 09:37:00|12561.69|12561.69|12561.69|12561.69|12561.69|12561.69|12561.69|12561.69|0
1639647430000|2021-12-16 09:37:10|12561.91|12561.91|12561.86|12561.86|12561.91|12561.91|12561.86|12561.86|0
1639647460000|2021-12-16 09:37:40|12562.86|12562.86|12562.86|12562.86|12562.86|12562.86|12562.86|12562.86|0
1639647470000|2021-12-16 09:37:50|12564.09|12564.09|12564.09|12564.09|12564.09|12564.09|12564.09|12564.09|0
1639647480000|2021-12-16 09:38:00|12564.15|12564.15|12566.49|12566.49|12566.49|12566.49|12564.15|12564.15|0
1639647490000|2021-12-16 09:38:10|12566.85|12566.85|12566.59|12566.59|12566.85|12566.85|12566.59|12566.59|0
1639647500000|2021-12-16 09:38:20|12565.77|12565.77|12564.26|12564.26|12565.77|12565.77|12564.26|12564.26|0
1639647530000|2021-12-16 09:38:50|12564.39|12564.39|12564.39|12564.39|12564.39|12564.39|12564.39|12564.39|0
1639647570000|2021-12-16 09:39:30|12564.61|12564.61|12564.39|12564.39|12564.83|12564.83|12564.39|12564.39|0
1639647580000|2021-12-16 09:39:40|12563.8|12563.8|12564.1|12564.1|12564.1|12564.1|12562.79|12562.79|0
1639647590000|2021-12-16 09:39:50|12564.32|12564.32|12564.53|12564.53|12564.53|12564.53|12564.32|12564.32|0
1639647600000|2021-12-16 09:40:00|12564.18|12564.18|12564.18|12564.18|12564.18|12564.18|12564.18|12564.18|0
1639647610000|2021-12-16 09:40:10|12563.97|12563.97|12563.97|12563.97|12563.97|12563.97|12563.97|12563.97|0
1639647620000|2021-12-16 09:40:20|12564.49|12564.49|12564.49|12564.49|12564.49|12564.49|12564.49|12564.49|0
1639647640000|2021-12-16 09:40:40|12564.92|12564.92|12564.71|12564.71|12564.92|12564.92|12564.71|12564.71|0
1639647670000|2021-12-16 09:41:10|12565.12|12565.12|12563.1|12563.1|12565.12|12565.12|12563.1|12563.1|0
1639647680000|2021-12-16 09:41:20|12563.46|12563.46|12563.46|12563.46|12563.46|12563.46|12563.46|12563.46|0
1639647690000|2021-12-16 09:41:30|12564.69|12564.69|12564.69|12564.69|12564.69|12564.69|12564.69|12564.69|0
1639647700000|2021-12-16 09:41:40|12564.91|12564.91|12562.11|12562.11|12565.12|12565.12|12562.11|12562.11|0
1639647710000|2021-12-16 09:41:50|12562.36|12562.36|12563.37|12563.37|12563.37|12563.37|12562.36|12562.36|0
1639647760000|2021-12-16 09:42:40|12563.54|12563.54|12563.54|12563.54|12563.54|12563.54|12563.54|12563.54|0
1639647770000|2021-12-16 09:42:50|12564.55|12564.55|12563.92|12563.92|12564.55|12564.55|12563.92|12563.92|0
1639647780000|2021-12-16 09:43:00|12564.33|12564.33|12565.56|12565.56|12565.56|12565.56|12564.33|12564.33|0
1639647790000|2021-12-16 09:43:10|12566.42|12566.42|12567.11|12567.11|12567.46|12567.46|12566.42|12566.42|0
1639647800000|2021-12-16 09:43:20|12567.93|12567.93|12567.76|12567.76|12567.93|12567.93|12567.76|12567.76|0
1639647810000|2021-12-16 09:43:30|12568.17|12568.17|12568.17|12568.17|12568.17|12568.17|12568.17|12568.17|0
1639647820000|2021-12-16 09:43:40|12567.76|12567.76|12568.4|12568.4|12568.4|12568.4|12567.76|12567.76|0
1639647830000|2021-12-16 09:43:50|12568.62|12568.62|12570.63|12570.63|12570.63|12570.63|12568.62|12568.62|0
1639647840000|2021-12-16 09:44:00|12570.84|12570.84|12570.62|12570.62|12570.84|12570.84|12570.62|12570.62|0
1639647850000|2021-12-16 09:44:10|12571.33|12571.33|12573.69|12573.69|12573.69|12573.69|12571.33|12571.33|0
1639647870000|2021-12-16 09:44:30|12573.77|12573.77|12573.77|12573.77|12573.77|12573.77|12573.77|12573.77|0
1639647890000|2021-12-16 09:44:50|12574.18|12574.18|12574.59|12574.59|12574.59|12574.59|12574.18|12574.18|0
1639647900000|2021-12-16 09:45:00|12575.41|12575.41|12575.6|12575.6|12575.82|12575.82|12575.41|12575.41|0
1639647910000|2021-12-16 09:45:10|12574.78|12574.78|12574.37|12574.37|12574.78|12574.78|12574.37|12574.37|0
1639647920000|2021-12-16 09:45:20|12574.36|12574.36|12574.36|12574.36|12574.36|12574.36|12574.36|12574.36|0
1639647940000|2021-12-16 09:45:40|12574.14|12574.14|12574.14|12574.14|12574.14|12574.14|12574.14|12574.14|0
1639647960000|2021-12-16 09:46:00|12574.48|12574.48|12575.3|12575.3|12575.3|12575.3|12574.07|12574.07|0
1639647970000|2021-12-16 09:46:10|12575.47|12575.47|12579.5|12579.5|12579.5|12579.5|12574.97|12574.97|0
1639647980000|2021-12-16 09:46:20|12578.14|12578.14|12578.31|12578.31|12578.31|12578.31|12578.14|12578.14|0
1639647990000|2021-12-16 09:46:30|12578.1|12578.1|12578.1|12578.1|12578.1|12578.1|12578.1|12578.1|0
1639648000000|2021-12-16 09:46:40|12576.87|12576.87|12576.87|12576.87|12576.87|12576.87|12576.87|12576.87|0
1639648010000|2021-12-16 09:46:50|12577.14|12577.14|12577.41|12577.41|12577.41|12577.41|12577.14|12577.14|0
1639648020000|2021-12-16 09:47:00|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|0
1639648030000|2021-12-16 09:47:10|12577.77|12577.77|12578.47|12578.47|12578.47|12578.47|12577.77|12577.77|0
1639648040000|2021-12-16 09:47:20|12577.7|12577.7|12578.32|12578.32|12578.32|12578.32|12577.53|12577.53|0
1639648060000|2021-12-16 09:47:40|12577.31|12577.31|12576.08|12576.08|12577.31|12577.31|12576.08|12576.08|0
1639648070000|2021-12-16 09:47:50|12575.07|12575.07|12575.07|12575.07|12575.07|12575.07|12575.07|12575.07|0
1639648080000|2021-12-16 09:48:00|12574.07|12574.07|12574.07|12574.07|12574.07|12574.07|12574.07|12574.07|0
1639648090000|2021-12-16 09:48:10|12573.73|12573.73|12573.73|12573.73|12573.73|12573.73|12573.73|12573.73|0
1639648100000|2021-12-16 09:48:20|12573.9|12573.9|12573.41|12573.41|12573.9|12573.9|12573.41|12573.41|0
1639648110000|2021-12-16 09:48:30|12572.98|12572.98|12572.98|12572.98|12572.98|12572.98|12572.98|12572.98|0
1639648130000|2021-12-16 09:48:50|12573.7|12573.7|12573.7|12573.7|12573.7|12573.7|12573.7|12573.7|0
1639648140000|2021-12-16 09:49:00|12574.22|12574.22|12573.43|12573.43|12574.22|12574.22|12573.43|12573.43|0
1639648160000|2021-12-16 09:49:20|12573.08|12573.08|12573.08|12573.08|12573.08|12573.08|12573.08|12573.08|0
1639648170000|2021-12-16 09:49:30|12572.72|12572.72|12571.66|12571.66|12572.72|12572.72|12571.66|12571.66|0
1639648180000|2021-12-16 09:49:40|12571.49|12571.49|12571.49|12571.49|12571.49|12571.49|12571.49|12571.49|0
1639648200000|2021-12-16 09:50:00|12571.58|12571.58|12571.36|12571.36|12571.58|12571.58|12571.36|12571.36|0
1639648230000|2021-12-16 09:50:30|12569.78|12569.78|12571.79|12571.79|12571.79|12571.79|12569.78|12569.78|0
1639648240000|2021-12-16 09:50:40|12571.57|12571.57|12572|12572|12572|12572|12571.57|12571.57|0
1639648250000|2021-12-16 09:50:50|12572.46|12572.46|12572.46|12572.46|12572.46|12572.46|12572.46|12572.46|0
1639648260000|2021-12-16 09:51:00|12572.29|12572.29|12572.84|12572.84|12573.08|12573.08|12572.12|12572.12|0
1639648270000|2021-12-16 09:51:10|12572.49|12572.49|12572.49|12572.49|12572.49|12572.49|12572.49|12572.49|0
1639648280000|2021-12-16 09:51:20|12571.48|12571.48|12571.48|12571.48|12571.48|12571.48|12571.48|12571.48|0
1639648290000|2021-12-16 09:51:30|12571.89|12571.89|12572.49|12572.49|12572.49|12572.49|12571.48|12571.48|0
1639648310000|2021-12-16 09:51:50|12574.5|12574.5|12572.7|12572.7|12574.5|12574.5|12572.7|12572.7|0
1639648320000|2021-12-16 09:52:00|12572.53|12572.53|12572.53|12572.53|12572.53|12572.53|12572.53|12572.53|0
1639648330000|2021-12-16 09:52:10|12573.04|12573.04|12573.4|12573.4|12573.4|12573.4|12573.04|12573.04|0
1639648340000|2021-12-16 09:52:20|12574.4|12574.4|12576.65|12576.65|12577.66|12577.66|12574.4|12574.4|0
1639648350000|2021-12-16 09:52:30|12576.43|12576.43|12576.43|12576.43|12576.43|12576.43|12576.43|12576.43|0
1639648360000|2021-12-16 09:52:40|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|12576.22|0
1639648370000|2021-12-16 09:52:50|12577.23|12577.23|12577.23|12577.23|12577.23|12577.23|12577.23|12577.23|0
1639648380000|2021-12-16 09:53:00|12576.82|12576.82|12577.73|12577.73|12577.73|12577.73|12576.82|12576.82|0
1639648390000|2021-12-16 09:53:10|12577.47|12577.47|12574.5|12574.5|12577.47|12577.47|12574.5|12574.5|0
1639648400000|2021-12-16 09:53:20|12573.98|12573.98|12572.9|12572.9|12573.98|12573.98|12572.9|12572.9|0
1639648410000|2021-12-16 09:53:30|12572.49|12572.49|12572.49|12572.49|12572.49|12572.49|12572.49|12572.49|0
1639648420000|2021-12-16 09:53:40|12572.32|12572.32|12572.32|12572.32|12572.32|12572.32|12572.32|12572.32|0
1639648440000|2021-12-16 09:54:00|12572.78|12572.78|12572.78|12572.78|12572.98|12572.98|12572.78|12572.78|0
1639648460000|2021-12-16 09:54:20|12572.53|12572.53|12568.68|12568.68|12572.71|12572.71|12568.68|12568.68|0
1639648470000|2021-12-16 09:54:30|12569.91|12569.91|12569.67|12569.67|12569.91|12569.91|12569.5|12569.5|0
1639648480000|2021-12-16 09:54:40|12569.26|12569.26|12566.74|12566.74|12569.26|12569.26|12566.74|12566.74|0
1639648500000|2021-12-16 09:55:00|12565.43|12565.43|12565.45|12565.45|12565.45|12565.45|12565.43|12565.43|0
1639648510000|2021-12-16 09:55:10|12565.04|12565.04|12564.45|12564.45|12565.04|12565.04|12564.45|12564.45|0
1639648530000|2021-12-16 09:55:30|12563.58|12563.58|12563.58|12563.58|12563.58|12563.58|12563.58|12563.58|0
1639648540000|2021-12-16 09:55:40|12563.17|12563.17|12562.77|12562.77|12563.17|12563.17|12562.77|12562.77|0
1639648550000|2021-12-16 09:55:50|12562.59|12562.59|12561.36|12561.36|12562.59|12562.59|12561.36|12561.36|0
1639648570000|2021-12-16 09:56:10|12561.77|12561.77|12561.77|12561.77|12561.77|12561.77|12561.77|12561.77|0
1639648590000|2021-12-16 09:56:30|12563|12563|12563|12563|12563|12563|12563|12563|0
1639648610000|2021-12-16 09:56:50|12561.77|12561.77|12561.4|12561.4|12561.77|12561.77|12561.36|12561.36|0
1639648620000|2021-12-16 09:57:00|12560.99|12560.99|12560.99|12560.99|12560.99|12560.99|12560.99|12560.99|0
1639648640000|2021-12-16 09:57:20|12560.75|12560.75|12559.75|12559.75|12560.75|12560.75|12559.75|12559.75|0
1639648650000|2021-12-16 09:57:30|12559.32|12559.32|12559.32|12559.32|12559.32|12559.32|12559.32|12559.32|0
1639648660000|2021-12-16 09:57:40|12559.15|12559.15|12559.15|12559.15|12559.15|12559.15|12559.15|12559.15|0
1639648670000|2021-12-16 09:57:50|12559.07|12559.07|12559.29|12559.29|12559.65|12559.65|12559.07|12559.07|0
1639648680000|2021-12-16 09:58:00|12558.06|12558.06|12557.55|12557.55|12558.06|12558.06|12557.3|12557.3|0
1639648690000|2021-12-16 09:58:10|12557.96|12557.96|12557.96|12557.96|12557.96|12557.96|12557.96|12557.96|0
1639648700000|2021-12-16 09:58:20|12557.7|12557.7|12557.83|12557.83|12557.83|12557.83|12557.7|12557.7|0
1639648710000|2021-12-16 09:58:30|12550.79|12550.79|12550.56|12550.56|12551.79|12551.79|12550.56|12550.56|0
1639648730000|2021-12-16 09:58:50|12550.21|12550.21|12550.42|12550.42|12550.42|12550.42|12550.21|12550.21|0
1639648760000|2021-12-16 09:59:20|12550.77|12550.77|12550.77|12550.77|12550.77|12550.77|12550.77|12550.77|0
1639648770000|2021-12-16 09:59:30|12550.12|12550.12|12549.9|12549.9|12550.12|12550.12|12549.9|12549.9|0
1639648780000|2021-12-16 09:59:40|12549.08|12549.08|12549.08|12549.08|12549.08|12549.08|12549.08|12549.08|0
1639648790000|2021-12-16 09:59:50|12548.65|12548.65|12551.07|12551.07|12551.07|12551.07|12548.65|12548.65|0
1639648800000|2021-12-16 10:00:00|12550.9|12550.9|12550.9|12550.9|12550.9|12550.9|12550.9|12550.9|0
1639648810000|2021-12-16 10:00:10|12550.42|12550.42|12550.42|12550.42|12550.42|12550.42|12550.42|12550.42|0
1639648820000|2021-12-16 10:00:20|12550.57|12550.57|12550.72|12550.72|12550.72|12550.72|12550.57|12550.57|0
1639648830000|2021-12-16 10:00:30|12550.58|12550.58|12549.35|12549.35|12550.58|12550.58|12549.35|12549.35|0
1639648840000|2021-12-16 10:00:40|12548.34|12548.34|12548.34|12548.34|12548.34|12548.34|12548.34|12548.34|0
1639648850000|2021-12-16 10:00:50|12547.11|12547.11|12546.68|12546.68|12547.11|12547.11|12546.68|12546.68|0
1639648860000|2021-12-16 10:01:00|12546.5|12546.5|12546.35|12546.35|12546.5|12546.5|12546.35|12546.35|0
1639648870000|2021-12-16 10:01:10|12546.28|12546.28|12546.28|12546.28|12546.28|12546.28|12546.28|12546.28|0
1639648900000|2021-12-16 10:01:40|12547.51|12547.51|12547.51|12547.51|12547.51|12547.51|12547.51|12547.51|0
1639648910000|2021-12-16 10:01:50|12547.94|12547.94|12549.39|12549.39|12549.39|12549.39|12546.93|12546.93|0
1639648930000|2021-12-16 10:02:10|12549.61|12549.61|12549.04|12549.04|12549.61|12549.61|12549.04|12549.04|0
1639648940000|2021-12-16 10:02:20|12548.88|12548.88|12548.88|12548.88|12548.88|12548.88|12548.88|12548.88|0
1639648950000|2021-12-16 10:02:30|12547.58|12547.58|12547.58|12547.58|12547.58|12547.58|12547.58|12547.58|0
1639648960000|2021-12-16 10:02:40|12547.75|12547.75|12546.75|12546.75|12547.75|12547.75|12546.75|12546.75|0
1639648970000|2021-12-16 10:02:50|12545.52|12545.52|12545.11|12545.11|12545.52|12545.52|12545.11|12545.11|0
1639648980000|2021-12-16 10:03:00|12546.34|12546.34|12547.46|12547.46|12547.46|12547.46|12545.82|12545.82|0
1639648990000|2021-12-16 10:03:10|12547.12|12547.12|12547.53|12547.53|12547.53|12547.53|12547.12|12547.12|0
1639649010000|2021-12-16 10:03:30|12546.52|12546.52|12546.52|12546.52|12546.52|12546.52|12546.52|12546.52|0
1639649050000|2021-12-16 10:04:10|12546.88|12546.88|12546.88|12546.88|12546.88|12546.88|12546.88|12546.88|0
1639649060000|2021-12-16 10:04:20|12548.11|12548.11|12548.86|12548.86|12548.86|12548.86|12548.11|12548.11|0
1639649070000|2021-12-16 10:04:30|12549.22|12549.22|12551.99|12551.99|12551.99|12551.99|12549.22|12549.22|0
1639649080000|2021-12-16 10:04:40|12552.43|12552.43|12552.43|12552.43|12552.43|12552.43|12552.43|12552.43|0
1639649090000|2021-12-16 10:04:50|12552.31|12552.31|12554.66|12554.66|12554.66|12554.66|12552.31|12552.31|0
1639649100000|2021-12-16 10:05:00|12555.48|12555.48|12555.89|12555.89|12555.89|12555.89|12555.48|12555.48|0
1639649110000|2021-12-16 10:05:10|12556.11|12556.11|12557.52|12557.52|12558.17|12558.17|12556.11|12556.11|0
1639649120000|2021-12-16 10:05:20|12557.79|12557.79|12557.95|12557.95|12557.95|12557.95|12557.79|12557.79|0
1639649130000|2021-12-16 10:05:30|12556.94|12556.94|12556.81|12556.81|12556.94|12556.94|12556.81|12556.81|0
1639649160000|2021-12-16 10:06:00|12557.25|12557.25|12557.25|12557.25|12557.25|12557.25|12557.25|12557.25|0
1639649170000|2021-12-16 10:06:10|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|12557.46|0
1639649190000|2021-12-16 10:06:30|12557.12|12557.12|12556.47|12556.47|12557.12|12557.12|12556.47|12556.47|0
1639649210000|2021-12-16 10:06:50|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|0
1639649230000|2021-12-16 10:07:10|12555.43|12555.43|12554.84|12554.84|12555.84|12555.84|12554.84|12554.84|0
1639649250000|2021-12-16 10:07:30|12554.43|12554.43|12555.25|12555.25|12555.66|12555.66|12554.43|12554.43|0
1639649260000|2021-12-16 10:07:40|12555.63|12555.63|12555.63|12555.63|12555.63|12555.63|12555.63|12555.63|0
1639649290000|2021-12-16 10:08:10|12556.03|12556.03|12555.03|12555.03|12556.03|12556.03|12555.03|12555.03|0
1639649300000|2021-12-16 10:08:20|12553.8|12553.8|12553.8|12553.8|12553.8|12553.8|12553.8|12553.8|0
1639649310000|2021-12-16 10:08:30|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|0
1639649330000|2021-12-16 10:08:50|12554.35|12554.35|12553.34|12553.34|12554.35|12554.35|12553.34|12553.34|0
1639649340000|2021-12-16 10:09:00|12552.11|12552.11|12551.76|12551.76|12552.11|12552.11|12551.76|12551.76|0
1639649350000|2021-12-16 10:09:10|12551.4|12551.4|12551.81|12551.81|12551.81|12551.81|12551.4|12551.4|0
1639649360000|2021-12-16 10:09:20|12551.4|12551.4|12550.97|12550.97|12551.4|12551.4|12550.97|12550.97|0
1639649400000|2021-12-16 10:10:00|12550.1|12550.1|12548.87|12548.87|12550.1|12550.1|12548.87|12548.87|0
1639649410000|2021-12-16 10:10:10|12548.46|12548.46|12548.46|12548.46|12548.46|12548.46|12548.46|12548.46|0
1639649420000|2021-12-16 10:10:20|12548.19|12548.19|12548.19|12548.19|12548.19|12548.19|12548.19|12548.19|0
1639649450000|2021-12-16 10:10:50|12546.96|12546.96|12546.96|12546.96|12546.96|12546.96|12546.96|12546.96|0
1639649470000|2021-12-16 10:11:10|12547.37|12547.37|12547.37|12547.37|12547.37|12547.37|12547.37|12547.37|0
1639649480000|2021-12-16 10:11:20|12548.19|12548.19|12548.19|12548.19|12548.19|12548.19|12548.19|12548.19|0
1639649510000|2021-12-16 10:11:50|12548.06|12548.06|12549.06|12549.06|12549.06|12549.06|12548.06|12548.06|0
1639649520000|2021-12-16 10:12:00|12548.85|12548.85|12550.94|12550.94|12550.94|12550.94|12548.85|12548.85|0
1639649530000|2021-12-16 10:12:10|12550.22|12550.22|12550.22|12550.22|12550.22|12550.22|12550.22|12550.22|0
1639649540000|2021-12-16 10:12:20|12550.63|12550.63|12550.63|12550.63|12550.63|12550.63|12550.63|12550.63|0
1639649550000|2021-12-16 10:12:30|12550.46|12550.46|12549.95|12549.95|12550.46|12550.46|12549.95|12549.95|0
1639649570000|2021-12-16 10:12:50|12550.17|12550.17|12549.95|12549.95|12550.17|12550.17|12549.95|12549.95|0
1639649580000|2021-12-16 10:13:00|12550.11|12550.11|12550.26|12550.26|12550.26|12550.26|12550.11|12550.11|0
1639649590000|2021-12-16 10:13:10|12550.11|12550.11|12550.11|12550.11|12550.11|12550.11|12550.11|12550.11|0
1639649600000|2021-12-16 10:13:20|12548.87|12548.87|12548.97|12548.97|12549.13|12549.13|12548.72|12548.72|0
1639649610000|2021-12-16 10:13:30|12549.38|12549.38|12548.38|12548.38|12549.38|12549.38|12548.38|12548.38|0
1639649620000|2021-12-16 10:13:40|12547.97|12547.97|12547.97|12547.97|12547.97|12547.97|12547.97|12547.97|0
1639649630000|2021-12-16 10:13:50|12547.92|12547.92|12547.58|12547.58|12547.92|12547.92|12547.58|12547.58|0
1639649650000|2021-12-16 10:14:10|12547.42|12547.42|12547.42|12547.42|12547.42|12547.42|12547.42|12547.42|0
1639649660000|2021-12-16 10:14:20|12545.41|12545.41|12543.17|12543.17|12545.41|12545.41|12543.17|12543.17|0
1639649680000|2021-12-16 10:14:40|12542.76|12542.76|12541.53|12541.53|12542.76|12542.76|12541.53|12541.53|0
1639649690000|2021-12-16 10:14:50|12541.19|12541.19|12541.19|12541.19|12541.19|12541.19|12541.19|12541.19|0
1639649700000|2021-12-16 10:15:00|12539.96|12539.96|12535.93|12535.93|12539.96|12539.96|12535.93|12535.93|0
1639649710000|2021-12-16 10:15:10|12535.76|12535.76|12535.76|12535.76|12535.76|12535.76|12535.76|12535.76|0
1639649730000|2021-12-16 10:15:30|12536.17|12536.17|12536.6|12536.6|12536.6|12536.6|12536.17|12536.17|0
1639649740000|2021-12-16 10:15:40|12536.51|12536.51|12536.49|12536.49|12536.51|12536.51|12536.49|12536.49|0
1639649760000|2021-12-16 10:16:00|12536.34|12536.34|12535.95|12535.95|12536.34|12536.34|12535.95|12535.95|0
1639649790000|2021-12-16 10:16:30|12538.37|12538.37|12539.37|12539.37|12539.37|12539.37|12538.37|12538.37|0
1639649800000|2021-12-16 10:16:40|12539.27|12539.27|12537.45|12537.45|12539.27|12539.27|12537.45|12537.45|0
1639649810000|2021-12-16 10:16:50|12537.67|12537.67|12537.67|12537.67|12537.67|12537.67|12537.67|12537.67|0
1639649820000|2021-12-16 10:17:00|12537.77|12537.77|12537.3|12537.3|12538.07|12538.07|12537.3|12537.3|0
1639649840000|2021-12-16 10:17:20|12537.47|12537.47|12537.37|12537.37|12537.64|12537.64|12537.37|12537.37|0
1639649860000|2021-12-16 10:17:40|12537.54|12537.54|12537.71|12537.71|12537.71|12537.71|12537.54|12537.54|0
1639649890000|2021-12-16 10:18:10|12538.94|12538.94|12539.11|12539.11|12539.11|12539.11|12538.94|12538.94|0
1639649900000|2021-12-16 10:18:20|12537.88|12537.88|12536.65|12536.65|12537.88|12537.88|12536.65|12536.65|0
1639649910000|2021-12-16 10:18:30|12536.24|12536.24|12536.24|12536.24|12536.24|12536.24|12536.24|12536.24|0
1639649930000|2021-12-16 10:18:50|12535.23|12535.23|12535.01|12535.01|12535.23|12535.23|12535.01|12535.01|0
1639649950000|2021-12-16 10:19:10|12534.6|12534.6|12534.6|12534.6|12534.6|12534.6|12534.6|12534.6|0
1639649970000|2021-12-16 10:19:30|12534.77|12534.77|12533.76|12533.76|12534.77|12534.77|12533.76|12533.76|0
1639649980000|2021-12-16 10:19:40|12533.59|12533.59|12533.48|12533.48|12533.59|12533.59|12533.48|12533.48|0
1639649990000|2021-12-16 10:19:50|12532.25|12532.25|12532.68|12532.68|12532.9|12532.9|12532.25|12532.25|0
1639650000000|2021-12-16 10:20:00|12532.33|12532.33|12531.23|12531.23|12532.33|12532.33|12531.23|12531.23|0
1639650010000|2021-12-16 10:20:10|12533.6|12533.6|12534.69|12534.69|12535.4|12535.4|12533.6|12533.6|0
1639650020000|2021-12-16 10:20:20|12537.15|12537.15|12537.15|12537.15|12537.15|12537.15|12537.15|12537.15|0
1639650040000|2021-12-16 10:20:40|12537.37|12537.37|12537.37|12537.37|12537.37|12537.37|12537.37|12537.37|0
1639650050000|2021-12-16 10:20:50|12537.8|12537.8|12538.41|12538.41|12538.41|12538.41|12537.8|12537.8|0
1639650070000|2021-12-16 10:21:10|12538|12538|12538|12538|12538|12538|12538|12538|0
1639650090000|2021-12-16 10:21:30|12538.41|12538.41|12539.63|12539.63|12540.63|12540.63|12538.41|12538.41|0
1639650100000|2021-12-16 10:21:40|12538.4|12538.4|12538.4|12538.4|12538.4|12538.4|12538.4|12538.4|0
1639650110000|2021-12-16 10:21:50|12537.96|12537.96|12537.55|12537.55|12537.96|12537.96|12537.55|12537.55|0
1639650130000|2021-12-16 10:22:10|12537.82|12537.82|12537.82|12537.82|12537.82|12537.82|12537.82|12537.82|0
1639650140000|2021-12-16 10:22:20|12537.47|12537.47|12537.47|12537.47|12537.47|12537.47|12537.47|12537.47|0
1639650150000|2021-12-16 10:22:30|12537.25|12537.25|12538.43|12538.43|12538.43|12538.43|12537.25|12537.25|0
1639650170000|2021-12-16 10:22:50|12538.64|12538.64|12538.23|12538.23|12538.64|12538.64|12538.23|12538.23|0
1639650190000|2021-12-16 10:23:10|12537.42|12537.42|12537.42|12537.42|12537.42|12537.42|12537.42|12537.42|0
1639650210000|2021-12-16 10:23:30|12537.85|12537.85|12537.85|12537.85|12537.85|12537.85|12537.85|12537.85|0
1639650230000|2021-12-16 10:23:50|12538.07|12538.07|12538.07|12538.07|12538.07|12538.07|12538.07|12538.07|0
1639650240000|2021-12-16 10:24:00|12537.66|12537.66|12537.9|12537.9|12537.9|12537.9|12537.66|12537.66|0
1639650270000|2021-12-16 10:24:30|12538.33|12538.33|12538.33|12538.33|12538.33|12538.33|12538.33|12538.33|0
1639650280000|2021-12-16 10:24:40|12540.34|12540.34|12540.34|12540.34|12540.34|12540.34|12540.34|12540.34|0
1639650290000|2021-12-16 10:24:50|12539.34|12539.34|12539.34|12539.34|12539.34|12539.34|12539.34|12539.34|0
1639650300000|2021-12-16 10:25:00|12539.68|12539.68|12539.85|12539.85|12539.85|12539.85|12539.68|12539.68|0
1639650310000|2021-12-16 10:25:10|12540.37|12540.37|12540.51|12540.51|12540.51|12540.51|12540.15|12540.15|0
1639650320000|2021-12-16 10:25:20|12542.56|12542.56|12546.02|12546.02|12546.02|12546.02|12542.56|12542.56|0
1639650330000|2021-12-16 10:25:30|12545.01|12545.01|12544|12544|12545.01|12545.01|12544|12544|0
1639650350000|2021-12-16 10:25:50|12543.49|12543.49|12541.02|12541.02|12543.49|12543.49|12541.02|12541.02|0
1639650360000|2021-12-16 10:26:00|12540.37|12540.37|12540.16|12540.16|12540.37|12540.37|12540.16|12540.16|0
1639650370000|2021-12-16 10:26:10|12539.8|12539.8|12539.8|12539.8|12539.8|12539.8|12539.8|12539.8|0
1639650400000|2021-12-16 10:26:40|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|0
1639650420000|2021-12-16 10:27:00|12539.22|12539.22|12539.22|12539.22|12539.22|12539.22|12539.22|12539.22|0
1639650430000|2021-12-16 10:27:10|12540.04|12540.04|12540.04|12540.04|12540.04|12540.04|12540.04|12540.04|0
1639650440000|2021-12-16 10:27:20|12538.81|12538.81|12538.24|12538.24|12539.25|12539.25|12538.24|12538.24|0
1639650450000|2021-12-16 10:27:30|12538.58|12538.58|12538.58|12538.58|12538.58|12538.58|12538.24|12538.24|0
1639650460000|2021-12-16 10:27:40|12539.09|12539.09|12539.09|12539.09|12539.09|12539.09|12539.09|12539.09|0
1639650470000|2021-12-16 10:27:50|12538.68|12538.68|12539.6|12539.6|12539.6|12539.6|12538.25|12538.25|0
1639650480000|2021-12-16 10:28:00|12538.95|12538.95|12539.15|12539.15|12539.15|12539.15|12538.95|12538.95|0
1639650500000|2021-12-16 10:28:20|12539.59|12539.59|12539.8|12539.8|12539.8|12539.8|12539.59|12539.59|0
1639650510000|2021-12-16 10:28:30|12539.63|12539.63|12538.3|12538.3|12539.63|12539.63|12538.3|12538.3|0
1639650520000|2021-12-16 10:28:40|12538.08|12538.08|12537.87|12537.87|12538.08|12538.08|12537.87|12537.87|0
1639650530000|2021-12-16 10:28:50|12537.65|12537.65|12535.19|12535.19|12537.65|12537.65|12535.19|12535.19|0
1639650540000|2021-12-16 10:29:00|12534.18|12534.18|12534.18|12534.18|12534.18|12534.18|12534.18|12534.18|0
1639650550000|2021-12-16 10:29:10|12533.77|12533.77|12533.77|12533.77|12533.77|12533.77|12533.77|12533.77|0
1639650560000|2021-12-16 10:29:20|12534.18|12534.18|12534.18|12534.18|12534.18|12534.18|12534.18|12534.18|0
1639650570000|2021-12-16 10:29:30|12534.35|12534.35|12534.35|12534.35|12534.35|12534.35|12534.35|12534.35|0
1639650580000|2021-12-16 10:29:40|12534.14|12534.14|12534.14|12534.14|12534.14|12534.14|12534.14|12534.14|0
1639650590000|2021-12-16 10:29:50|12533.49|12533.49|12533.25|12533.25|12533.49|12533.49|12533.25|12533.25|0
1639650600000|2021-12-16 10:30:00|12533.66|12533.66|12535.59|12535.59|12535.59|12535.59|12533.66|12533.66|0
1639650620000|2021-12-16 10:30:20|12535.66|12535.66|12538.74|12538.74|12538.74|12538.74|12535.66|12535.66|0
1639650630000|2021-12-16 10:30:30|12540.98|12540.98|12541.33|12541.33|12541.33|12541.33|12540.98|12540.98|0
1639650650000|2021-12-16 10:30:50|12541.68|12541.68|12541.68|12541.68|12541.68|12541.68|12541.68|12541.68|0
1639650660000|2021-12-16 10:31:00|12541.51|12541.51|12540.86|12540.86|12541.51|12541.51|12540.86|12540.86|0
1639650680000|2021-12-16 10:31:20|12540.45|12540.45|12540.22|12540.22|12540.45|12540.45|12539.22|12539.22|0
1639650690000|2021-12-16 10:31:30|12539.82|12539.82|12540.12|12540.12|12540.12|12540.12|12539.76|12539.76|0
1639650700000|2021-12-16 10:31:40|12539.95|12539.95|12539.54|12539.54|12539.95|12539.95|12539.54|12539.54|0
1639650710000|2021-12-16 10:31:50|12539.76|12539.76|12539.76|12539.76|12539.76|12539.76|12539.76|12539.76|0
1639650730000|2021-12-16 10:32:10|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|0
1639650740000|2021-12-16 10:32:20|12540.17|12540.17|12541.17|12541.17|12541.17|12541.17|12540.17|12540.17|0
1639650750000|2021-12-16 10:32:30|12540.95|12540.95|12539.72|12539.72|12540.95|12540.95|12539.72|12539.72|0
1639650760000|2021-12-16 10:32:40|12539.89|12539.89|12539.89|12539.89|12539.89|12539.89|12539.89|12539.89|0
1639650770000|2021-12-16 10:32:50|12540.2|12540.2|12541.53|12541.53|12541.53|12541.53|12540.2|12540.2|0
1639650780000|2021-12-16 10:33:00|12541.94|12541.94|12541.94|12541.94|12541.94|12541.94|12541.94|12541.94|0
1639650800000|2021-12-16 10:33:20|12542.95|12542.95|12546.36|12546.36|12546.36|12546.36|12542.95|12542.95|0
1639650810000|2021-12-16 10:33:30|12545.36|12545.36|12544.95|12544.95|12545.36|12545.36|12544.95|12544.95|0
1639650820000|2021-12-16 10:33:40|12545.16|12545.16|12545.07|12545.07|12545.34|12545.34|12545.07|12545.07|0
1639650830000|2021-12-16 10:33:50|12545.48|12545.48|12545.26|12545.26|12545.48|12545.48|12545.26|12545.26|0
1639650840000|2021-12-16 10:34:00|12545.97|12545.97|12546.24|12546.24|12546.24|12546.24|12545.97|12545.97|0
1639650860000|2021-12-16 10:34:20|12546.02|12546.02|12546.14|12546.14|12546.19|12546.19|12546.02|12546.02|0
1639650870000|2021-12-16 10:34:30|12546.36|12546.36|12546.58|12546.58|12546.58|12546.58|12546.36|12546.36|0
1639650880000|2021-12-16 10:34:40|12543.56|12543.56|12541.1|12541.1|12543.56|12543.56|12541.1|12541.1|0
1639650890000|2021-12-16 10:34:50|12539.87|12539.87|12539.87|12539.87|12539.87|12539.87|12539.87|12539.87|0
1639650900000|2021-12-16 10:35:00|12541.1|12541.1|12541.68|12541.68|12541.68|12541.68|12541.1|12541.1|0
1639650910000|2021-12-16 10:35:10|12541.84|12541.84|12541.84|12541.84|12541.84|12541.84|12541.84|12541.84|0
1639650920000|2021-12-16 10:35:20|12541.13|12541.13|12540.5|12540.5|12541.13|12541.13|12540.5|12540.5|0
1639650930000|2021-12-16 10:35:30|12540.15|12540.15|12540.56|12540.56|12540.56|12540.56|12540.15|12540.15|0
1639650940000|2021-12-16 10:35:40|12540.97|12540.97|12540.97|12540.97|12540.97|12540.97|12540.97|12540.97|0
1639650960000|2021-12-16 10:36:00|12539.96|12539.96|12539.53|12539.53|12539.96|12539.96|12539.53|12539.53|0
1639650990000|2021-12-16 10:36:30|12539.36|12539.36|12537.68|12537.68|12539.36|12539.36|12537.68|12537.68|0
1639651000000|2021-12-16 10:36:40|12536.46|12536.46|12536.46|12536.46|12536.46|12536.46|12536.46|12536.46|0
1639651020000|2021-12-16 10:37:00|12535.59|12535.59|12535.37|12535.37|12535.59|12535.59|12535.37|12535.37|0
1639651040000|2021-12-16 10:37:20|12535.5|12535.5|12535.5|12535.5|12535.5|12535.5|12535.5|12535.5|0
1639651050000|2021-12-16 10:37:30|12533.49|12533.49|12533.49|12533.49|12533.49|12533.49|12533.49|12533.49|0
1639651070000|2021-12-16 10:37:50|12532.67|12532.67|12535.54|12535.54|12535.54|12535.54|12532.67|12532.67|0
1639651080000|2021-12-16 10:38:00|12534.31|12534.31|12536.5|12536.5|12536.9|12536.9|12534.31|12534.31|0
1639651090000|2021-12-16 10:38:10|12536.9|12536.9|12536.9|12536.9|12536.9|12536.9|12536.9|12536.9|0
1639651100000|2021-12-16 10:38:20|12537.34|12537.34|12537.1|12537.1|12537.34|12537.34|12537.1|12537.1|0
1639651110000|2021-12-16 10:38:30|12537.27|12537.27|12537.11|12537.11|12537.27|12537.27|12537.11|12537.11|0
1639651120000|2021-12-16 10:38:40|12537.28|12537.28|12537.28|12537.28|12537.28|12537.28|12537.28|12537.28|0
1639651150000|2021-12-16 10:39:10|12536.87|12536.87|12536.87|12536.87|12536.87|12536.87|12536.87|12536.87|0
1639651160000|2021-12-16 10:39:20|12536.46|12536.46|12536.46|12536.46|12536.46|12536.46|12536.46|12536.46|0
1639651180000|2021-12-16 10:39:40|12536.25|12536.25|12536.25|12536.25|12536.25|12536.25|12536.25|12536.25|0
1639651190000|2021-12-16 10:39:50|12535.16|12535.16|12535.74|12535.74|12535.74|12535.74|12535.16|12535.16|0
1639651200000|2021-12-16 10:40:00|12536.97|12536.97|12536.97|12536.97|12536.97|12536.97|12536.97|12536.97|0
1639651240000|2021-12-16 10:40:40|12538.2|12538.2|12537.8|12537.8|12538.2|12538.2|12537.8|12537.8|0
1639651250000|2021-12-16 10:40:50|12537.39|12537.39|12535.13|12535.13|12537.39|12537.39|12535.13|12535.13|0
1639651270000|2021-12-16 10:41:10|12534.12|12534.12|12534.12|12534.12|12534.12|12534.12|12534.12|12534.12|0
1639651300000|2021-12-16 10:41:40|12534.02|12534.02|12535.52|12535.52|12535.52|12535.52|12534.02|12534.02|0
1639651310000|2021-12-16 10:41:50|12536.17|12536.17|12535.4|12535.4|12536.17|12536.17|12535.4|12535.4|0
1639651320000|2021-12-16 10:42:00|12534.99|12534.99|12535.4|12535.4|12535.4|12535.4|12534.99|12534.99|0
1639651330000|2021-12-16 10:42:10|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|0
1639651350000|2021-12-16 10:42:30|12535.13|12535.13|12535.13|12535.13|12535.13|12535.13|12535.13|12535.13|0
1639651360000|2021-12-16 10:42:40|12535.3|12535.3|12535.3|12535.3|12535.3|12535.3|12535.3|12535.3|0
1639651380000|2021-12-16 10:43:00|12534.48|12534.48|12535.3|12535.3|12535.3|12535.3|12534.48|12534.48|0
1639651390000|2021-12-16 10:43:10|12534.07|12534.07|12534.07|12534.07|12534.07|12534.07|12534.07|12534.07|0
1639651400000|2021-12-16 10:43:20|12533.9|12533.9|12533.9|12533.9|12533.9|12533.9|12533.9|12533.9|0
1639651410000|2021-12-16 10:43:30|12534.9|12534.9|12534.9|12534.9|12534.9|12534.9|12534.9|12534.9|0
1639651420000|2021-12-16 10:43:40|12536.13|12536.13|12534.12|12534.12|12536.13|12536.13|12534.12|12534.12|0
1639651430000|2021-12-16 10:43:50|12534.39|12534.39|12534.18|12534.18|12534.39|12534.39|12534.18|12534.18|0
1639651440000|2021-12-16 10:44:00|12533.77|12533.77|12533.77|12533.77|12533.77|12533.77|12533.36|12533.36|0
1639651450000|2021-12-16 10:44:10|12533.36|12533.36|12530.36|12530.36|12533.36|12533.36|12530.36|12530.36|0
1639651470000|2021-12-16 10:44:30|12530.77|12530.77|12530.36|12530.36|12530.77|12530.77|12530.36|12530.36|0
1639651480000|2021-12-16 10:44:40|12529.35|12529.35|12528.94|12528.94|12529.35|12529.35|12528.94|12528.94|0
1639651500000|2021-12-16 10:45:00|12529.02|12529.02|12529.84|12529.84|12529.84|12529.84|12529.02|12529.02|0
1639651510000|2021-12-16 10:45:10|12530.06|12530.06|12530.88|12530.88|12530.88|12530.88|12530.06|12530.06|0
1639651520000|2021-12-16 10:45:20|12530.7|12530.7|12530.88|12530.88|12530.88|12530.88|12530.7|12530.7|0
1639651550000|2021-12-16 10:45:50|12530.67|12530.67|12530.67|12530.67|12530.67|12530.67|12530.67|12530.67|0
1639651570000|2021-12-16 10:46:10|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|0
1639651580000|2021-12-16 10:46:20|12531.9|12531.9|12533.08|12533.08|12533.08|12533.08|12531.9|12531.9|0
1639651590000|2021-12-16 10:46:30|12533.49|12533.49|12534.14|12534.14|12534.14|12534.14|12533.49|12533.49|0
1639651610000|2021-12-16 10:46:50|12533.13|12533.13|12536.08|12536.08|12536.08|12536.08|12533.13|12533.13|0
1639651620000|2021-12-16 10:47:00|12535.64|12535.64|12535.64|12535.64|12535.64|12535.64|12535.64|12535.64|0
1639651640000|2021-12-16 10:47:20|12535.13|12535.13|12535.64|12535.64|12535.64|12535.64|12535.13|12535.13|0
1639651650000|2021-12-16 10:47:30|12535.59|12535.59|12535.59|12535.59|12535.59|12535.59|12535.59|12535.59|0
1639651660000|2021-12-16 10:47:40|12535.42|12535.42|12535.59|12535.59|12535.59|12535.59|12535.42|12535.42|0
1639651670000|2021-12-16 10:47:50|12535.44|12535.44|12535.93|12535.93|12535.93|12535.93|12535.28|12535.28|0
1639651680000|2021-12-16 10:48:00|12536.15|12536.15|12535.17|12535.17|12536.15|12536.15|12535.17|12535.17|0
1639651690000|2021-12-16 10:48:10|12535.58|12535.58|12535.58|12535.58|12535.58|12535.58|12535.58|12535.58|0
1639651700000|2021-12-16 10:48:20|12535.99|12535.99|12536.4|12536.4|12536.4|12536.4|12535.99|12535.99|0
1639651710000|2021-12-16 10:48:30|12536.56|12536.56|12537.38|12537.38|12537.38|12537.38|12536.56|12536.56|0
1639651720000|2021-12-16 10:48:40|12536.97|12536.97|12536.97|12536.97|12536.97|12536.97|12536.97|12536.97|0
1639651730000|2021-12-16 10:48:50|12537.79|12537.79|12538.55|12538.55|12538.55|12538.55|12537.79|12537.79|0
1639651740000|2021-12-16 10:49:00|12539.56|12539.56|12539.56|12539.56|12539.56|12539.56|12539.56|12539.56|0
1639651760000|2021-12-16 10:49:20|12539.99|12539.99|12541.63|12541.63|12541.63|12541.63|12539.99|12539.99|0
1639651770000|2021-12-16 10:49:30|12542.14|12542.14|12543.29|12543.29|12543.51|12543.51|12542.14|12542.14|0
1639651780000|2021-12-16 10:49:40|12543.7|12543.7|12544.11|12544.11|12544.11|12544.11|12543.29|12543.29|0
1639651790000|2021-12-16 10:49:50|12545.33|12545.33|12544.92|12544.92|12545.33|12545.33|12544.92|12544.92|0
1639651800000|2021-12-16 10:50:00|12544.52|12544.52|12543.78|12543.78|12544.52|12544.52|12543.78|12543.78|0
1639651810000|2021-12-16 10:50:10|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|12543.61|0
1639651820000|2021-12-16 10:50:20|12543.44|12543.44|12543.44|12543.44|12543.44|12543.44|12543.44|12543.44|0
1639651830000|2021-12-16 10:50:30|12544.26|12544.26|12544.67|12544.67|12544.67|12544.67|12544.26|12544.26|0
1639651850000|2021-12-16 10:50:50|12544.62|12544.62|12544.62|12544.62|12544.62|12544.62|12544.62|12544.62|0
1639651860000|2021-12-16 10:51:00|12545.85|12545.85|12545.85|12545.85|12545.85|12545.85|12545.5|12545.5|0
1639651870000|2021-12-16 10:51:10|12546.26|12546.26|12547.67|12547.67|12547.67|12547.67|12546.26|12546.26|0
1639651880000|2021-12-16 10:51:20|12547.89|12547.89|12548.19|12548.19|12548.3|12548.3|12546.25|12546.25|0
1639651890000|2021-12-16 10:51:30|12547.78|12547.78|12550.24|12550.24|12550.24|12550.24|12547.78|12547.78|0
1639651910000|2021-12-16 10:51:50|12551.25|12551.25|12551.36|12551.36|12551.36|12551.36|12551.25|12551.25|0
1639651920000|2021-12-16 10:52:00|12551.19|12551.19|12551.19|12551.19|12551.19|12551.19|12551.19|12551.19|0
1639651930000|2021-12-16 10:52:10|12551.6|12551.6|12552.01|12552.01|12552.01|12552.01|12551.6|12551.6|0
1639651940000|2021-12-16 10:52:20|12550.78|12550.78|12551.19|12551.19|12551.19|12551.19|12550.78|12550.78|0
1639651960000|2021-12-16 10:52:40|12552.82|12552.82|12554.83|12554.83|12554.83|12554.83|12552.82|12552.82|0
1639651980000|2021-12-16 10:53:00|12555.24|12555.24|12556.28|12556.28|12556.28|12556.28|12555.24|12555.24|0
1639651990000|2021-12-16 10:53:10|12555.87|12555.87|12555.7|12555.7|12555.94|12555.94|12555.46|12555.46|0
1639652000000|2021-12-16 10:53:20|12556.77|12556.77|12556.77|12556.77|12556.77|12556.77|12556.77|12556.77|0
1639652010000|2021-12-16 10:53:30|12556.94|12556.94|12556.53|12556.53|12556.94|12556.94|12556.53|12556.53|0
1639652020000|2021-12-16 10:53:40|12557.53|12557.53|12557.53|12557.53|12557.53|12557.53|12557.53|12557.53|0
1639652030000|2021-12-16 10:53:50|12557.94|12557.94|12557.94|12557.94|12557.94|12557.94|12557.94|12557.94|0
1639652040000|2021-12-16 10:54:00|12558.12|12558.12|12557.72|12557.72|12558.12|12558.12|12557.72|12557.72|0
1639652050000|2021-12-16 10:54:10|12557.55|12557.55|12557.21|12557.21|12557.55|12557.55|12557.21|12557.21|0
1639652060000|2021-12-16 10:54:20|12557.38|12557.38|12557.38|12557.38|12557.38|12557.38|12557.38|12557.38|0
1639652080000|2021-12-16 10:54:40|12556.97|12556.97|12559.56|12559.56|12559.56|12559.56|12556.97|12556.97|0
1639652090000|2021-12-16 10:54:50|12559.97|12559.97|12559.97|12559.97|12559.97|12559.97|12559.97|12559.97|0
1639652100000|2021-12-16 10:55:00|12560.33|12560.33|12561.55|12561.55|12561.55|12561.55|12560.33|12560.33|0
1639652150000|2021-12-16 10:55:50|12561.9|12561.9|12561.9|12561.9|12561.9|12561.9|12561.9|12561.9|0
1639652160000|2021-12-16 10:56:00|12562.31|12562.31|12564.23|12564.23|12564.23|12564.23|12562.29|12562.29|0
1639652170000|2021-12-16 10:56:10|12564.58|12564.58|12564.58|12564.58|12564.58|12564.58|12564.58|12564.58|0
1639652190000|2021-12-16 10:56:30|12564.33|12564.33|12564.33|12564.33|12564.33|12564.33|12564.33|12564.33|0
1639652210000|2021-12-16 10:56:50|12565.39|12565.39|12567.85|12567.85|12567.85|12567.85|12565.39|12565.39|0
1639652220000|2021-12-16 10:57:00|12568.07|12568.07|12570.08|12570.08|12570.08|12570.08|12568.07|12568.07|0
1639652280000|2021-12-16 10:58:00|12570.52|12570.52|12570.52|12570.52|12570.52|12570.52|12570.52|12570.52|0
1639652290000|2021-12-16 10:58:10|12570.95|12570.95|12569.72|12569.72|12570.95|12570.95|12569.72|12569.72|0
1639652300000|2021-12-16 10:58:20|12569.94|12569.94|12570.33|12570.33|12570.33|12570.33|12569.94|12569.94|0
1639652310000|2021-12-16 10:58:30|12570.77|12570.77|12568.69|12568.69|12570.98|12570.98|12566.82|12566.82|0
1639652320000|2021-12-16 10:58:40|12569.09|12569.09|12569.34|12569.34|12569.34|12569.34|12569.09|12569.09|0
1639652330000|2021-12-16 10:58:50|12569.17|12569.17|12569.58|12569.58|12569.58|12569.58|12569.17|12569.17|0
1639652340000|2021-12-16 10:59:00|12569.36|12569.36|12569.23|12569.23|12569.36|12569.36|12569.23|12569.23|0
1639652350000|2021-12-16 10:59:10|12569.58|12569.58|12570.24|12570.24|12570.24|12570.24|12568.87|12568.87|0
1639652380000|2021-12-16 10:59:40|12570.45|12570.45|12572.2|12572.2|12572.2|12572.2|12570.24|12570.24|0
1639652390000|2021-12-16 10:59:50|12571.98|12571.98|12573.21|12573.21|12573.62|12573.62|12571.98|12571.98|0
1639652400000|2021-12-16 11:00:00|12572.2|12572.2|12572.44|12572.44|12572.44|12572.44|12572.03|12572.03|0
1639652410000|2021-12-16 11:00:10|12572.66|12572.66|12572.66|12572.66|12572.66|12572.66|12572.66|12572.66|0
1639652430000|2021-12-16 11:00:30|12572.32|12572.32|12574.5|12574.5|12574.5|12574.5|12572.27|12572.27|0
1639652440000|2021-12-16 11:00:40|12576.51|12576.51|12573.48|12573.48|12578.36|12578.36|12573.48|12573.48|0
1639652450000|2021-12-16 11:00:50|12572.48|12572.48|12572.48|12572.48|12572.48|12572.48|12572.48|12572.48|0
1639652460000|2021-12-16 11:01:00|12572.65|12572.65|12572.65|12572.65|12572.65|12572.65|12572.65|12572.65|0
1639652470000|2021-12-16 11:01:10|12572.26|12572.26|12572.12|12572.12|12572.26|12572.26|12572.12|12572.12|0
1639652480000|2021-12-16 11:01:20|12572.29|12572.29|12572.46|12572.46|12572.46|12572.46|12572.29|12572.29|0
1639652500000|2021-12-16 11:01:40|12572.25|12572.25|12572.08|12572.08|12572.25|12572.25|12572.08|12572.08|0
1639652510000|2021-12-16 11:01:50|12573.71|12573.71|12573.71|12573.71|12573.71|12573.71|12573.71|12573.71|0
1639652520000|2021-12-16 11:02:00|12572.71|12572.71|12571.52|12571.52|12572.71|12572.71|12571.52|12571.52|0
1639652530000|2021-12-16 11:02:10|12570.51|12570.51|12570.51|12570.51|12570.51|12570.51|12570.51|12570.51|0
1639652560000|2021-12-16 11:02:40|12570.69|12570.69|12570.69|12570.69|12570.69|12570.69|12570.69|12570.69|0
1639652570000|2021-12-16 11:02:50|12569.45|12569.45|12569.45|12569.45|12570.69|12570.69|12569.45|12569.45|0
1639652580000|2021-12-16 11:03:00|12569.05|12569.05|12565.75|12565.75|12569.05|12569.05|12565.75|12565.75|0
1639652590000|2021-12-16 11:03:10|12564.75|12564.75|12564.79|12564.79|12564.79|12564.79|12564.62|12564.62|0
1639652610000|2021-12-16 11:03:30|12564.38|12564.38|12564.38|12564.38|12564.38|12564.38|12563.15|12563.15|0
1639652620000|2021-12-16 11:03:40|12564.73|12564.73|12564.9|12564.9|12565.14|12565.14|12564.73|12564.73|0
1639652630000|2021-12-16 11:03:50|12565.34|12565.34|12566.35|12566.35|12566.35|12566.35|12565.12|12565.12|0
1639652640000|2021-12-16 11:04:00|12566.69|12566.69|12566.69|12566.69|12566.69|12566.69|12566.69|12566.69|0
1639652650000|2021-12-16 11:04:10|12567.51|12567.51|12567.51|12567.51|12567.51|12567.51|12567.51|12567.51|0
1639652660000|2021-12-16 11:04:20|12568.51|12568.51|12568.74|12568.74|12569.74|12569.74|12568.51|12568.51|0
1639652670000|2021-12-16 11:04:30|12568.91|12568.91|12568.91|12568.91|12568.91|12568.91|12568.91|12568.91|0
1639652680000|2021-12-16 11:04:40|12568.69|12568.69|12567.84|12567.84|12568.69|12568.69|12566.59|12566.59|0
1639652690000|2021-12-16 11:04:50|12568.03|12568.03|12568.08|12568.08|12568.51|12568.51|12568.03|12568.03|0
1639652700000|2021-12-16 11:05:00|12568|12568|12574.54|12574.54|12574.54|12574.54|12568|12568|0
1639652720000|2021-12-16 11:05:20|12574.89|12574.89|12577.53|12577.53|12577.53|12577.53|12574.89|12574.89|0
1639652730000|2021-12-16 11:05:30|12578.04|12578.04|12578.04|12578.04|12578.04|12578.04|12578.04|12578.04|0
1639652740000|2021-12-16 11:05:40|12578.56|12578.56|12579.72|12579.72|12579.72|12579.72|12578.56|12578.56|0
1639652750000|2021-12-16 11:05:50|12578.71|12578.71|12578.31|12578.31|12578.71|12578.71|12578.31|12578.31|0
1639652760000|2021-12-16 11:06:00|12578.74|12578.74|12578.96|12578.96|12578.96|12578.96|12578.74|12578.74|0
1639652770000|2021-12-16 11:06:10|12579.37|12579.37|12579.58|12579.58|12580.4|12580.4|12579.37|12579.37|0
1639652780000|2021-12-16 11:06:20|12579.91|12579.91|12579.91|12579.91|12580.32|12580.32|12579.91|12579.91|0
1639652790000|2021-12-16 11:06:30|12580.32|12580.32|12580.32|12580.32|12580.32|12580.32|12580.32|12580.32|0
1639652800000|2021-12-16 11:06:40|12580.49|12580.49|12580.32|12580.32|12580.49|12580.49|12580.32|12580.32|0
1639652810000|2021-12-16 11:06:50|12580.73|12580.73|12580.73|12580.73|12580.73|12580.73|12580.73|12580.73|0
1639652820000|2021-12-16 11:07:00|12581.55|12581.55|12580.03|12580.03|12581.55|12581.55|12579.38|12579.38|0
1639652830000|2021-12-16 11:07:10|12579.52|12579.52|12579.08|12579.08|12579.52|12579.52|12578.7|12578.7|0
1639652840000|2021-12-16 11:07:20|12578.67|12578.67|12576.38|12576.38|12578.67|12578.67|12576.38|12576.38|0
1639652850000|2021-12-16 11:07:30|12576.33|12576.33|12576.07|12576.07|12576.33|12576.33|12576.07|12576.07|0
1639652860000|2021-12-16 11:07:40|12576.2|12576.2|12576.2|12576.2|12576.2|12576.2|12576.2|12576.2|0
1639652870000|2021-12-16 11:07:50|12576.14|12576.14|12577.15|12577.15|12577.15|12577.15|12576.14|12576.14|0
1639652880000|2021-12-16 11:08:00|12576.93|12576.93|12574.29|12574.29|12576.93|12576.93|12574.29|12574.29|0
1639652900000|2021-12-16 11:08:20|12573.47|12573.47|12572|12572|12573.47|12573.47|12571.79|12571.79|0
1639652910000|2021-12-16 11:08:30|12571.57|12571.57|12571.19|12571.19|12572.22|12572.22|12571.19|12571.19|0
1639652920000|2021-12-16 11:08:40|12571.59|12571.59|12572|12572|12572|12572|12571.59|12571.59|0
1639652940000|2021-12-16 11:09:00|12571.65|12571.65|12571.24|12571.24|12571.65|12571.65|12571.24|12571.24|0
1639652950000|2021-12-16 11:09:10|12570.9|12570.9|12571.31|12571.31|12571.31|12571.31|12570.9|12570.9|0
1639652960000|2021-12-16 11:09:20|12571.72|12571.72|12571.72|12571.72|12571.72|12571.72|12571.72|12571.72|0
1639652970000|2021-12-16 11:09:30|12572.53|12572.53|12572.12|12572.12|12572.94|12572.94|12572.12|12572.12|0
1639652990000|2021-12-16 11:09:50|12572.31|12572.31|12572.31|12572.31|12572.31|12572.31|12572.31|12572.31|0
1639653000000|2021-12-16 11:10:00|12571.9|12571.9|12571.71|12571.71|12571.9|12571.9|12571.49|12571.49|0
1639653010000|2021-12-16 11:10:10|12570.48|12570.48|12570.48|12570.48|12570.48|12570.48|12570.48|12570.48|0
1639653020000|2021-12-16 11:10:20|12572.93|12572.93|12574.38|12574.38|12574.38|12574.38|12572.93|12572.93|0
1639653030000|2021-12-16 11:10:30|12573.97|12573.97|12575.39|12575.39|12575.39|12575.39|12573.97|12573.97|0
1639653040000|2021-12-16 11:10:40|12574.38|12574.38|12572.51|12572.51|12574.38|12574.38|12572.51|12572.51|0
1639653060000|2021-12-16 11:11:00|12571.69|12571.69|12571.09|12571.09|12571.9|12571.9|12571.09|12571.09|0
1639653070000|2021-12-16 11:11:10|12571.3|12571.3|12571.3|12571.3|12571.3|12571.3|12571.3|12571.3|0
1639653080000|2021-12-16 11:11:20|12571.78|12571.78|12571.78|12571.78|12571.78|12571.78|12571.78|12571.78|0
1639653090000|2021-12-16 11:11:30|12570.97|12570.97|12570.56|12570.56|12570.97|12570.97|12570.56|12570.56|0
1639653100000|2021-12-16 11:11:40|12570.15|12570.15|12571.34|12571.34|12571.34|12571.34|12570.15|12570.15|0
1639653110000|2021-12-16 11:11:50|12571.75|12571.75|12571.12|12571.12|12571.75|12571.75|12570.91|12570.91|0
1639653120000|2021-12-16 11:12:00|12570.71|12570.71|12572.73|12572.73|12573.14|12573.14|12570.71|12570.71|0
1639653130000|2021-12-16 11:12:10|12572.95|12572.95|12572.25|12572.25|12572.95|12572.95|12572.13|12572.13|0
1639653140000|2021-12-16 11:12:20|12571.84|12571.84|12571.84|12571.84|12571.84|12571.84|12571.84|12571.84|0
1639653150000|2021-12-16 11:12:30|12571.71|12571.71|12570.03|12570.03|12571.71|12571.71|12570.03|12570.03|0
1639653160000|2021-12-16 11:12:40|12570.43|12570.43|12570.43|12570.43|12570.43|12570.43|12570.43|12570.43|0
1639653170000|2021-12-16 11:12:50|12569.62|12569.62|12568.8|12568.8|12569.62|12569.62|12568.8|12568.8|0
1639653190000|2021-12-16 11:13:10|12568.54|12568.54|12569.53|12569.53|12569.53|12569.53|12568.54|12568.54|0
1639653200000|2021-12-16 11:13:20|12569.19|12569.19|12568.39|12568.39|12569.61|12569.61|12568.39|12568.39|0
1639653210000|2021-12-16 11:13:30|12568.8|12568.8|12570.02|12570.02|12570.02|12570.02|12568.8|12568.8|0
1639653220000|2021-12-16 11:13:40|12570.28|12570.28|12575.71|12575.71|12575.71|12575.71|12570.28|12570.28|0
1639653230000|2021-12-16 11:13:50|12575.3|12575.3|12575.02|12575.02|12575.71|12575.71|12574.8|12574.8|0
1639653240000|2021-12-16 11:14:00|12575.55|12575.55|12575.86|12575.86|12575.86|12575.86|12575.42|12575.42|0
1639653250000|2021-12-16 11:14:10|12574.77|12574.77|12574.77|12574.77|12574.77|12574.77|12574.77|12574.77|0
1639653260000|2021-12-16 11:14:20|12573.77|12573.77|12573.46|12573.46|12573.94|12573.94|12572.72|12572.72|0
1639653270000|2021-12-16 11:14:30|12573.06|12573.06|12573.06|12573.06|12573.06|12573.06|12573.06|12573.06|0
1639653280000|2021-12-16 11:14:40|12572.65|12572.65|12571.34|12571.34|12572.65|12572.65|12570.9|12570.9|0
1639653290000|2021-12-16 11:14:50|12570.98|12570.98|12568.66|12568.66|12570.98|12570.98|12568.25|12568.25|0
1639653300000|2021-12-16 11:15:00|12569.07|12569.07|12569.29|12569.29|12569.29|12569.29|12569.07|12569.07|0
1639653310000|2021-12-16 11:15:10|12569.34|12569.34|12569.34|12569.34|12569.34|12569.34|12569.34|12569.34|0
1639653320000|2021-12-16 11:15:20|12568.86|12568.86|12569.53|12569.53|12569.87|12569.87|12568.86|12568.86|0
1639653330000|2021-12-16 11:15:30|12569.36|12569.36|12569.36|12569.36|12569.36|12569.36|12569.36|12569.36|0
1639653340000|2021-12-16 11:15:40|12569.12|12569.12|12568.73|12568.73|12569.12|12569.12|12568.73|12568.73|0
1639653350000|2021-12-16 11:15:50|12568.32|12568.32|12569.49|12569.49|12569.49|12569.49|12568.32|12568.32|0
1639653360000|2021-12-16 11:16:00|12568.26|12568.26|12568.26|12568.26|12568.26|12568.26|12568.26|12568.26|0
1639653370000|2021-12-16 11:16:10|12568.67|12568.67|12568.43|12568.43|12568.67|12568.67|12568.26|12568.26|0
1639653380000|2021-12-16 11:16:20|12569.44|12569.44|12569.44|12569.44|12569.44|12569.44|12569.44|12569.44|0
1639653400000|2021-12-16 11:16:40|12569.61|12569.61|12569.61|12569.61|12569.61|12569.61|12569.61|12569.61|0
1639653410000|2021-12-16 11:16:50|12568.6|12568.6|12572.17|12572.17|12572.17|12572.17|12568.6|12568.6|0
1639653420000|2021-12-16 11:17:00|12571.95|12571.95|12570.75|12570.75|12571.95|12571.95|12570.75|12570.75|0
1639653430000|2021-12-16 11:17:10|12571.1|12571.1|12571.1|12571.1|12571.1|12571.1|12571.1|12571.1|0
1639653440000|2021-12-16 11:17:20|12570.93|12570.93|12570.93|12570.93|12570.93|12570.93|12570.93|12570.93|0
1639653450000|2021-12-16 11:17:30|12570.52|12570.52|12568.48|12568.48|12570.52|12570.52|12568.48|12568.48|0
1639653460000|2021-12-16 11:17:40|12568.07|12568.07|12569.06|12569.06|12569.35|12569.35|12568.07|12568.07|0
1639653470000|2021-12-16 11:17:50|12568.89|12568.89|12570.92|12570.92|12571.33|12571.33|12568.63|12568.63|0
1639653480000|2021-12-16 11:18:00|12570.96|12570.96|12570.42|12570.42|12571.78|12571.78|12570.01|12570.01|0
1639653490000|2021-12-16 11:18:10|12570.83|12570.83|12571.22|12571.22|12571.63|12571.63|12570.83|12570.83|0
1639653500000|2021-12-16 11:18:20|12571.63|12571.63|12571.63|12571.63|12571.63|12571.63|12571.63|12571.63|0
1639653510000|2021-12-16 11:18:30|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|12572.64|0
1639653520000|2021-12-16 11:18:40|12573.87|12573.87|12575.1|12575.1|12575.1|12575.1|12573.87|12573.87|0
1639653530000|2021-12-16 11:18:50|12574.93|12574.93|12574.93|12574.93|12574.93|12574.93|12574.93|12574.93|0
1639653540000|2021-12-16 11:19:00|12573.92|12573.92|12571.9|12571.9|12574.35|12574.35|12571.9|12571.9|0
1639653550000|2021-12-16 11:19:10|12572.15|12572.15|12571.75|12571.75|12572.15|12572.15|12571.75|12571.75|0
1639653560000|2021-12-16 11:19:20|12571.34|12571.34|12571.9|12571.9|12571.9|12571.9|12571.34|12571.34|0
1639653580000|2021-12-16 11:19:40|12571.49|12571.49|12571.49|12571.49|12571.49|12571.49|12571.49|12571.49|0
1639653590000|2021-12-16 11:19:50|12571.27|12571.27|12572.84|12572.84|12572.84|12572.84|12571.27|12571.27|0
1639653600000|2021-12-16 11:20:00|12574.07|12574.07|12574.52|12574.52|12574.52|12574.52|12573.66|12573.66|0
1639653610000|2021-12-16 11:20:10|12574.92|12574.92|12576.56|12576.56|12576.56|12576.56|12574.92|12574.92|0
1639653630000|2021-12-16 11:20:30|12576.91|12576.91|12576.85|12576.85|12576.91|12576.91|12576.85|12576.85|0
1639653640000|2021-12-16 11:20:40|12576.45|12576.45|12576.01|12576.01|12576.45|12576.45|12576.01|12576.01|0
1639653650000|2021-12-16 11:20:50|12575.66|12575.66|12575.66|12575.66|12575.66|12575.66|12575.66|12575.66|0
1639653660000|2021-12-16 11:21:00|12576.01|12576.01|12576.01|12576.01|12576.01|12576.01|12576.01|12576.01|0
1639653670000|2021-12-16 11:21:10|12576.42|12576.42|12576.18|12576.18|12576.42|12576.42|12576.18|12576.18|0
1639653690000|2021-12-16 11:21:30|12577.19|12577.19|12577.19|12577.19|12577.19|12577.19|12577.19|12577.19|0
1639653700000|2021-12-16 11:21:40|12577.96|12577.96|12579.51|12579.51|12579.51|12579.51|12577.96|12577.96|0
1639653710000|2021-12-16 11:21:50|12580.75|12580.75|12582.19|12582.19|12582.19|12582.19|12580.75|12580.75|0
1639653720000|2021-12-16 11:22:00|12582.71|12582.71|12582.71|12582.71|12582.71|12582.71|12582.71|12582.71|0
1639653730000|2021-12-16 11:22:10|12583.23|12583.23|12586.8|12586.8|12586.8|12586.8|12583.23|12583.23|0
1639653740000|2021-12-16 11:22:20|12587.21|12587.21|12588.95|12588.95|12588.95|12588.95|12587.21|12587.21|0
1639653750000|2021-12-16 11:22:30|12589.36|12589.36|12590.38|12590.38|12590.38|12590.38|12588.13|12588.13|0
1639653760000|2021-12-16 11:22:40|12590.51|12590.51|12591.74|12591.74|12591.74|12591.74|12590.51|12590.51|0
1639653770000|2021-12-16 11:22:50|12591.96|12591.96|12591.01|12591.01|12591.96|12591.96|12591.01|12591.01|0
1639653780000|2021-12-16 11:23:00|12590.6|12590.6|12590.64|12590.64|12590.64|12590.64|12590.6|12590.6|0
1639653790000|2021-12-16 11:23:10|12589.41|12589.41|12589.41|12589.41|12589.41|12589.41|12589.41|12589.41|0
1639653800000|2021-12-16 11:23:20|12591.42|12591.42|12591.01|12591.01|12591.42|12591.42|12591.01|12591.01|0
1639653810000|2021-12-16 11:23:30|12590.6|12590.6|12590.3|12590.3|12590.6|12590.6|12590.08|12590.08|0
1639653820000|2021-12-16 11:23:40|12590.54|12590.54|12590.13|12590.13|12590.54|12590.54|12590.13|12590.13|0
1639653830000|2021-12-16 11:23:50|12590.54|12590.54|12590.54|12590.54|12590.54|12590.54|12590.54|12590.54|0
1639653840000|2021-12-16 11:24:00|12590.13|12590.13|12590.38|12590.38|12590.38|12590.38|12590.13|12590.13|0
1639653850000|2021-12-16 11:24:10|12590.21|12590.21|12590.21|12590.21|12590.21|12590.21|12590.21|12590.21|0
1639653860000|2021-12-16 11:24:20|12590.06|12590.06|12589.24|12589.24|12590.06|12590.06|12589.24|12589.24|0
1639653870000|2021-12-16 11:24:30|12589.67|12589.67|12588.85|12588.85|12589.67|12589.67|12588.85|12588.85|0
1639653880000|2021-12-16 11:24:40|12592.88|12592.88|12594.79|12594.79|12594.93|12594.93|12592.88|12592.88|0
1639653890000|2021-12-16 11:24:50|12594.25|12594.25|12592.24|12592.24|12594.25|12594.25|12592.24|12592.24|0
1639653900000|2021-12-16 11:25:00|12589.78|12589.78|12588.55|12588.55|12589.78|12589.78|12588.55|12588.55|0
1639653940000|2021-12-16 11:25:40|12588.14|12588.14|12589.72|12589.72|12589.72|12589.72|12588.14|12588.14|0
1639653950000|2021-12-16 11:25:50|12590.08|12590.08|12590.51|12590.51|12590.51|12590.51|12590.08|12590.08|0
1639653960000|2021-12-16 11:26:00|12591.38|12591.38|12592.38|12592.38|12592.38|12592.38|12591.38|12591.38|0
1639653970000|2021-12-16 11:26:10|12592.56|12592.56|12592.56|12592.56|12592.56|12592.56|12592.56|12592.56|0
1639653980000|2021-12-16 11:26:20|12592.96|12592.96|12594.3|12594.3|12594.3|12594.3|12592.96|12592.96|0
1639653990000|2021-12-16 11:26:30|12594.08|12594.08|12593.25|12593.25|12594.08|12594.08|12593.25|12593.25|0
1639654010000|2021-12-16 11:26:50|12593.42|12593.42|12593.51|12593.51|12593.51|12593.51|12593.42|12593.42|0
1639654020000|2021-12-16 11:27:00|12592.51|12592.51|12592.38|12592.38|12592.51|12592.51|12592.38|12592.38|0
1639654030000|2021-12-16 11:27:10|12592.33|12592.33|12592.33|12592.33|12592.33|12592.33|12592.33|12592.33|0
1639654040000|2021-12-16 11:27:20|12591.51|12591.51|12591.41|12591.41|12591.92|12591.92|12591.41|12591.41|0
1639654050000|2021-12-16 11:27:30|12591.27|12591.27|12590.87|12590.87|12591.27|12591.27|12590.87|12590.87|0
1639654060000|2021-12-16 11:27:40|12590.35|12590.35|12590.51|12590.51|12590.51|12590.51|12590.35|12590.35|0
1639654070000|2021-12-16 11:27:50|12590.73|12590.73|12590.73|12590.73|12590.73|12590.73|12590.73|12590.73|0
1639654090000|2021-12-16 11:28:10|12589.5|12589.5|12589.11|12589.11|12589.5|12589.5|12589.11|12589.11|0
1639654100000|2021-12-16 11:28:20|12589.52|12589.52|12589.52|12589.52|12589.52|12589.52|12589.52|12589.52|0
1639654130000|2021-12-16 11:28:50|12589.09|12589.09|12588.61|12588.61|12589.09|12589.09|12588.57|12588.57|0
1639654140000|2021-12-16 11:29:00|12587.6|12587.6|12587.6|12587.6|12587.6|12587.6|12587.6|12587.6|0
1639654150000|2021-12-16 11:29:10|12587.39|12587.39|12587.39|12587.39|12587.39|12587.39|12587.39|12587.39|0
1639654160000|2021-12-16 11:29:20|12586.16|12586.16|12586.16|12586.16|12586.16|12586.16|12586.16|12586.16|0
1639654170000|2021-12-16 11:29:30|12587.39|12587.39|12588.21|12588.21|12588.21|12588.21|12587.39|12587.39|0
1639654200000|2021-12-16 11:30:00|12589.53|12589.53|12589.53|12589.53|12589.53|12589.53|12589.53|12589.53|0
1639654210000|2021-12-16 11:30:10|12588.71|12588.71|12588.71|12588.71|12588.71|12588.71|12588.71|12588.71|0
1639654220000|2021-12-16 11:30:20|12590.72|12590.72|12591.13|12591.13|12591.13|12591.13|12590.72|12590.72|0
1639654230000|2021-12-16 11:30:30|12591.34|12591.34|12591.17|12591.17|12591.34|12591.34|12591.17|12591.17|0
1639654240000|2021-12-16 11:30:40|12591.39|12591.39|12589.38|12589.38|12591.39|12591.39|12589.38|12589.38|0
1639654250000|2021-12-16 11:30:50|12588.73|12588.73|12588.73|12588.73|12588.73|12588.73|12588.73|12588.73|0
1639654260000|2021-12-16 11:31:00|12587.72|12587.72|12590.79|12590.79|12590.79|12590.79|12587.72|12587.72|0
1639654290000|2021-12-16 11:31:30|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|12589.79|0
1639654300000|2021-12-16 11:31:40|12590.2|12590.2|12591.21|12591.21|12591.43|12591.43|12590.2|12590.2|0
1639654310000|2021-12-16 11:31:50|12592.44|12592.44|12592.44|12592.44|12592.96|12592.96|12592.44|12592.44|0
1639654330000|2021-12-16 11:32:10|12593.67|12593.67|12593.67|12593.67|12593.67|12593.67|12593.67|12593.67|0
1639654350000|2021-12-16 11:32:30|12591.21|12591.21|12591.21|12591.21|12591.21|12591.21|12591.21|12591.21|0
1639654360000|2021-12-16 11:32:40|12590.8|12590.8|12590.39|12590.39|12590.8|12590.8|12590.39|12590.39|0
1639654380000|2021-12-16 11:33:00|12590.55|12590.55|12590.55|12590.55|12590.55|12590.55|12590.55|12590.55|0
1639654390000|2021-12-16 11:33:10|12591.11|12591.11|12591.11|12591.11|12591.11|12591.11|12591.11|12591.11|0
1639654410000|2021-12-16 11:33:30|12591.72|12591.72|12594.91|12594.91|12594.91|12594.91|12591.72|12591.72|0
1639654420000|2021-12-16 11:33:40|12595.1|12595.1|12595.17|12595.17|12595.58|12595.58|12595.1|12595.1|0
1639654430000|2021-12-16 11:33:50|12595.53|12595.53|12595.12|12595.12|12595.53|12595.53|12595.12|12595.12|0
1639654440000|2021-12-16 11:34:00|12594.9|12594.9|12594.69|12594.69|12594.9|12594.9|12594.69|12594.69|0
1639654460000|2021-12-16 11:34:20|12595.1|12595.1|12595.51|12595.51|12595.51|12595.51|12595.1|12595.1|0
1639654480000|2021-12-16 11:34:40|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|12596.51|0
1639654490000|2021-12-16 11:34:50|12597.74|12597.74|12597.48|12597.48|12597.99|12597.99|12597.48|12597.48|0
1639654500000|2021-12-16 11:35:00|12597.26|12597.26|12597.75|12597.75|12597.75|12597.75|12597.26|12597.26|0
1639654510000|2021-12-16 11:35:10|12598.1|12598.1|12598.1|12598.1|12598.1|12598.1|12598.1|12598.1|0
1639654520000|2021-12-16 11:35:20|12598.51|12598.51|12598|12598|12598.64|12598.64|12598|12598|0
1639654530000|2021-12-16 11:35:30|12598.08|12598.08|12597.2|12597.2|12598.08|12598.08|12597.07|12597.07|0
1639654540000|2021-12-16 11:35:40|12597.07|12597.07|12597.07|12597.07|12597.07|12597.07|12597.07|12597.07|0
1639654550000|2021-12-16 11:35:50|12597.43|12597.43|12597.83|12597.83|12597.83|12597.83|12597.43|12597.43|0
1639654560000|2021-12-16 11:36:00|12598.54|12598.54|12599.55|12599.55|12600.56|12600.56|12598.54|12598.54|0
1639654580000|2021-12-16 11:36:20|12599.71|12599.71|12599.71|12599.71|12599.71|12599.71|12599.71|12599.71|0
1639654590000|2021-12-16 11:36:30|12599.79|12599.79|12599.55|12599.55|12600.2|12600.2|12599.55|12599.55|0
1639654600000|2021-12-16 11:36:40|12600.56|12600.56|12600.56|12600.56|12600.56|12600.56|12599.55|12599.55|0
1639654610000|2021-12-16 11:36:50|12601.06|12601.06|12601.52|12601.52|12601.52|12601.52|12601.06|12601.06|0
1639654620000|2021-12-16 11:37:00|12601.35|12601.35|12601.76|12601.76|12601.76|12601.76|12601.35|12601.35|0
1639654640000|2021-12-16 11:37:20|12601.61|12601.61|12602.61|12602.61|12602.61|12602.61|12601.61|12601.61|0
1639654650000|2021-12-16 11:37:30|12603.84|12603.84|12604.2|12604.2|12604.2|12604.2|12603.84|12603.84|0
1639654660000|2021-12-16 11:37:40|12604.4|12604.4|12603.17|12603.17|12604.4|12604.4|12603.17|12603.17|0
1639654680000|2021-12-16 11:38:00|12602.16|12602.16|12599.63|12599.63|12602.16|12602.16|12599.63|12599.63|0
1639654690000|2021-12-16 11:38:10|12598.62|12598.62|12598.64|12598.64|12598.64|12598.64|12598.62|12598.62|0
1639654700000|2021-12-16 11:38:20|12598.3|12598.3|12598.3|12598.3|12598.3|12598.3|12598.3|12598.3|0
1639654710000|2021-12-16 11:38:30|12598.47|12598.47|12598.47|12598.47|12598.47|12598.47|12598.47|12598.47|0
1639654730000|2021-12-16 11:38:50|12598.06|12598.06|12598.06|12598.06|12598.06|12598.06|12598.06|12598.06|0
1639654740000|2021-12-16 11:39:00|12597.65|12597.65|12594.5|12594.5|12597.65|12597.65|12594.34|12594.34|0
1639654760000|2021-12-16 11:39:20|12594.33|12594.33|12594.33|12594.33|12594.33|12594.33|12594.33|12594.33|0
1639654780000|2021-12-16 11:39:40|12594.74|12594.74|12594.53|12594.53|12594.96|12594.96|12594.53|12594.53|0
1639654810000|2021-12-16 11:40:10|12596.54|12596.54|12595.67|12595.67|12596.54|12596.54|12595.67|12595.67|0
1639654820000|2021-12-16 11:40:20|12595.69|12595.69|12595.34|12595.34|12595.69|12595.69|12595.34|12595.34|0
1639654840000|2021-12-16 11:40:40|12595.75|12595.75|12595.75|12595.75|12595.75|12595.75|12595.75|12595.75|0
1639654850000|2021-12-16 11:40:50|12596.15|12596.15|12598.17|12598.17|12598.17|12598.17|12596.15|12596.15|0
1639654860000|2021-12-16 11:41:00|12598.43|12598.43|12598.84|12598.84|12598.84|12598.84|12598.43|12598.43|0
1639654880000|2021-12-16 11:41:20|12599.25|12599.25|12599.61|12599.61|12599.61|12599.61|12599.25|12599.25|0
1639654890000|2021-12-16 11:41:30|12599.37|12599.37|12601.38|12601.38|12601.38|12601.38|12599.37|12599.37|0
1639654900000|2021-12-16 11:41:40|12601.35|12601.35|12601.35|12601.35|12601.35|12601.35|12601.35|12601.35|0
1639654910000|2021-12-16 11:41:50|12601.52|12601.52|12601.52|12601.52|12601.52|12601.52|12601.52|12601.52|0
1639654920000|2021-12-16 11:42:00|12600.1|12600.1|12599.88|12599.88|12600.1|12600.1|12599.88|12599.88|0
1639654930000|2021-12-16 11:42:10|12601.12|12601.12|12601.12|12601.12|12601.12|12601.12|12601.12|12601.12|0
1639654940000|2021-12-16 11:42:20|12600.9|12600.9|12600.63|12600.63|12600.9|12600.9|12600.63|12600.63|0
1639654960000|2021-12-16 11:42:40|12600.22|12600.22|12600.7|12600.7|12600.7|12600.7|12600.22|12600.22|0
1639654970000|2021-12-16 11:42:50|12600.3|12600.3|12599.89|12599.89|12600.3|12600.3|12599.89|12599.89|0
1639655000000|2021-12-16 11:43:20|12600.05|12600.05|12600.05|12600.05|12600.05|12600.05|12600.05|12600.05|0
1639655010000|2021-12-16 11:43:30|12600.46|12600.46|12600.46|12600.46|12600.46|12600.46|12600.46|12600.46|0
1639655020000|2021-12-16 11:43:40|12601.11|12601.11|12601.11|12601.11|12601.11|12601.11|12600.9|12600.9|0
1639655030000|2021-12-16 11:43:50|12600.7|12600.7|12600.7|12600.7|12600.7|12600.7|12600.7|12600.7|0
1639655040000|2021-12-16 11:44:00|12600.94|12600.94|12601.46|12601.46|12601.46|12601.46|12600.94|12600.94|0
1639655060000|2021-12-16 11:44:20|12601.98|12601.98|12602.15|12602.15|12602.15|12602.15|12601.98|12601.98|0
1639655070000|2021-12-16 11:44:30|12602.36|12602.36|12602.36|12602.36|12602.36|12602.36|12602.36|12602.36|0
1639655080000|2021-12-16 11:44:40|12602.58|12602.58|12602.77|12602.77|12602.77|12602.77|12602.58|12602.58|0
1639655100000|2021-12-16 11:45:00|12602.93|12602.93|12603.45|12603.45|12603.45|12603.45|12602.93|12602.93|0
1639655110000|2021-12-16 11:45:10|12602.22|12602.22|12602.22|12602.22|12602.22|12602.22|12602.22|12602.22|0
1639655120000|2021-12-16 11:45:20|12602.63|12602.63|12602.35|12602.35|12602.63|12602.63|12602.22|12602.22|0
1639655130000|2021-12-16 11:45:30|12602.52|12602.52|12602.52|12602.52|12602.52|12602.52|12602.52|12602.52|0
1639655150000|2021-12-16 11:45:50|12601.96|12601.96|12601.96|12601.96|12601.96|12601.96|12601.96|12601.96|0
1639655160000|2021-12-16 11:46:00|12602.13|12602.13|12602.13|12602.13|12602.13|12602.13|12602.13|12602.13|0
1639655180000|2021-12-16 11:46:20|12603.71|12603.71|12605.1|12605.1|12605.1|12605.1|12603.71|12603.71|0
1639655190000|2021-12-16 11:46:30|12603.68|12603.68|12603.68|12603.68|12603.68|12603.68|12603.68|12603.68|0
1639655200000|2021-12-16 11:46:40|12603.95|12603.95|12603.95|12603.95|12603.95|12603.95|12603.95|12603.95|0
1639655210000|2021-12-16 11:46:50|12605.96|12605.96|12605.96|12605.96|12605.96|12605.96|12605.96|12605.96|0
1639655220000|2021-12-16 11:47:00|12606.97|12606.97|12608.91|12608.91|12608.91|12608.91|12606.97|12606.97|0
1639655230000|2021-12-16 11:47:10|12609.07|12609.07|12609.08|12609.08|12609.24|12609.24|12609.07|12609.07|0
1639655240000|2021-12-16 11:47:20|12611.1|12611.1|12611.1|12611.1|12611.1|12611.1|12611.1|12611.1|0
1639655250000|2021-12-16 11:47:30|12612.33|12612.33|12612.33|12612.33|12612.33|12612.33|12612.33|12612.33|0
1639655260000|2021-12-16 11:47:40|12612.5|12612.5|12612.5|12612.5|12612.5|12612.5|12612.5|12612.5|0
1639655270000|2021-12-16 11:47:50|12612.67|12612.67|12612.26|12612.26|12612.67|12612.67|12612.26|12612.26|0
1639655280000|2021-12-16 11:48:00|12611.85|12611.85|12611.64|12611.64|12611.85|12611.85|12611.64|12611.64|0
1639655290000|2021-12-16 11:48:10|12611.85|12611.85|12612.07|12612.07|12612.07|12612.07|12611.85|12611.85|0
1639655300000|2021-12-16 11:48:20|12612.29|12612.29|12612.5|12612.5|12612.5|12612.5|12612.29|12612.29|0
1639655310000|2021-12-16 11:48:30|12611.5|12611.5|12611.5|12611.5|12611.5|12611.5|12611.5|12611.5|0
1639655320000|2021-12-16 11:48:40|12611.67|12611.67|12611.67|12611.67|12611.67|12611.67|12611.67|12611.67|0
1639655340000|2021-12-16 11:49:00|12610.44|12610.44|12610.39|12610.39|12610.6|12610.6|12610.39|12610.39|0
1639655350000|2021-12-16 11:49:10|12609.95|12609.95|12609.95|12609.95|12609.95|12609.95|12609.95|12609.95|0
1639655360000|2021-12-16 11:49:20|12610.17|12610.17|12610.44|12610.44|12610.44|12610.44|12610.17|12610.17|0
1639655370000|2021-12-16 11:49:30|12612.45|12612.45|12613.68|12613.68|12613.68|12613.68|12612.45|12612.45|0
1639655380000|2021-12-16 11:49:40|12613.51|12613.51|12613.51|12613.51|12613.51|12613.51|12613.51|12613.51|0
1639655390000|2021-12-16 11:49:50|12614.74|12614.74|12615.75|12615.75|12615.75|12615.75|12614.74|12614.74|0
1639655400000|2021-12-16 11:50:00|12616.98|12616.98|12618.21|12618.21|12618.72|12618.72|12616.98|12616.98|0
1639655410000|2021-12-16 11:50:10|12617.2|12617.2|12617.2|12617.2|12617.2|12617.2|12616.98|12616.98|0
1639655420000|2021-12-16 11:50:20|12616.71|12616.71|12614.47|12614.47|12616.71|12616.71|12614.47|12614.47|0
1639655430000|2021-12-16 11:50:30|12614.6|12614.6|12614.09|12614.09|12614.6|12614.6|12614.09|12614.09|0
1639655460000|2021-12-16 11:51:00|12613.92|12613.92|12612.92|12612.92|12613.92|12613.92|12612.92|12612.92|0
1639655470000|2021-12-16 11:51:10|12612.51|12612.51|12612.51|12612.51|12612.51|12612.51|12612.51|12612.51|0
1639655520000|2021-12-16 11:52:00|12612.4|12612.4|12611.92|12611.92|12612.7|12612.7|12610.68|12610.68|0
1639655530000|2021-12-16 11:52:10|12610.68|12610.68|12610|12610|12610.68|12610.68|12610|12610|0
1639655540000|2021-12-16 11:52:20|12611.23|12611.23|12606.31|12606.31|12611.23|12611.23|12606.31|12606.31|0
1639655550000|2021-12-16 11:52:30|12607.32|12607.32|12611.01|12611.01|12611.01|12611.01|12607.32|12607.32|0
1639655560000|2021-12-16 11:52:40|12610.95|12610.95|12610.95|12610.95|12610.95|12610.95|12610.95|12610.95|0
1639655570000|2021-12-16 11:52:50|12610.71|12610.71|12610.48|12610.48|12610.71|12610.71|12610.48|12610.48|0
1639655580000|2021-12-16 11:53:00|12609.25|12609.25|12606.96|12606.96|12609.25|12609.25|12605.73|12605.73|0
1639655590000|2021-12-16 11:53:10|12606.14|12606.14|12606.14|12606.14|12606.55|12606.55|12606.14|12606.14|0
1639655600000|2021-12-16 11:53:20|12605.88|12605.88|12605.88|12605.88|12605.88|12605.88|12605.88|12605.88|0
1639655610000|2021-12-16 11:53:30|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|12604.64|0
1639655630000|2021-12-16 11:53:50|12605.71|12605.71|12605.71|12605.71|12606.12|12606.12|12605.71|12605.71|0
1639655640000|2021-12-16 11:54:00|12604.89|12604.89|12605.3|12605.3|12605.3|12605.3|12604.89|12604.89|0
1639655650000|2021-12-16 11:54:10|12605.71|12605.71|12605.3|12605.3|12605.71|12605.71|12605.3|12605.3|0
1639655660000|2021-12-16 11:54:20|12605.52|12605.52|12605.11|12605.11|12605.52|12605.52|12605.11|12605.11|0
1639655690000|2021-12-16 11:54:50|12603.88|12603.88|12603.88|12603.88|12603.88|12603.88|12603.47|12603.47|0
1639655700000|2021-12-16 11:55:00|12604.23|12604.23|12604.29|12604.29|12605.11|12605.11|12603.47|12603.47|0
1639655710000|2021-12-16 11:55:10|12605.11|12605.11|12604.29|12604.29|12605.11|12605.11|12604.29|12604.29|0
1639655720000|2021-12-16 11:55:20|12604.08|12604.08|12604.08|12604.08|12604.08|12604.08|12604.08|12604.08|0
1639655730000|2021-12-16 11:55:30|12603.67|12603.67|12603.67|12603.67|12603.67|12603.67|12603.67|12603.67|0
1639655740000|2021-12-16 11:55:40|12604.08|12604.08|12603.88|12603.88|12604.08|12604.08|12603.67|12603.67|0
1639655760000|2021-12-16 11:56:00|12603.72|12603.72|12603.22|12603.22|12603.72|12603.72|12603.22|12603.22|0
1639655770000|2021-12-16 11:56:10|12603.39|12603.39|12597.91|12597.91|12603.39|12603.39|12597.91|12597.91|0
1639655780000|2021-12-16 11:56:20|12597.5|12597.5|12597.5|12597.5|12597.5|12597.5|12597.5|12597.5|0
1639655790000|2021-12-16 11:56:30|12597.98|12597.98|12598.08|12598.08|12598.39|12598.39|12597.98|12597.98|0
1639655810000|2021-12-16 11:56:50|12597.77|12597.77|12597.77|12597.77|12598.59|12598.59|12597.77|12597.77|0
1639655820000|2021-12-16 11:57:00|12598.18|12598.18|12597.77|12597.77|12598.18|12598.18|12597.77|12597.77|0
1639655830000|2021-12-16 11:57:10|12596.54|12596.54|12596.54|12596.54|12596.54|12596.54|12596.54|12596.54|0
1639655860000|2021-12-16 11:57:40|12596.95|12596.95|12597.36|12597.36|12597.36|12597.36|12596.95|12596.95|0
1639655870000|2021-12-16 11:57:50|12597.28|12597.28|12597.09|12597.09|12597.28|12597.28|12597.09|12597.09|0
1639655880000|2021-12-16 11:58:00|12596.69|12596.69|12596.9|12596.9|12596.9|12596.9|12596.69|12596.69|0
1639655890000|2021-12-16 11:58:10|12596.82|12596.82|12596.45|12596.45|12596.82|12596.82|12596.45|12596.45|0
1639655900000|2021-12-16 11:58:20|12597.68|12597.68|12597.27|12597.27|12597.68|12597.68|12597.27|12597.27|0
1639655910000|2021-12-16 11:58:30|12597.68|12597.68|12597.27|12597.27|12597.68|12597.68|12597.27|12597.27|0
1639655920000|2021-12-16 11:58:40|12597.35|12597.35|12596.99|12596.99|12597.35|12597.35|12596.99|12596.99|0
1639655930000|2021-12-16 11:58:50|12598|12598|12598|12598|12598|12598|12598|12598|0
1639655940000|2021-12-16 11:59:00|12597.82|12597.82|12600.98|12600.98|12600.98|12600.98|12597.82|12597.82|0
1639655950000|2021-12-16 11:59:10|12600.57|12600.57|12600.16|12600.16|12600.57|12600.57|12600.16|12600.16|0
1639655960000|2021-12-16 11:59:20|12599.75|12599.75|12599.67|12599.67|12599.75|12599.75|12599.26|12599.26|0
1639655970000|2021-12-16 11:59:30|12598.44|12598.44|12598.52|12598.52|12598.88|12598.88|12598.44|12598.44|0
1639655980000|2021-12-16 11:59:40|12599.75|12599.75|12599.75|12599.75|12599.75|12599.75|12599.75|12599.75|0
1639655990000|2021-12-16 11:59:50|12600.16|12600.16|12600.44|12600.44|12600.57|12600.57|12599.41|12599.41|0
1639656000000|2021-12-16 12:00:00|12600.71|12600.71|12575.86|12575.86|12601.05|12601.05|12575.86|12575.86|0
1639656010000|2021-12-16 12:00:10|12575.45|12575.45|12567.66|12567.66|12575.45|12575.45|12567.25|12567.25|0
1639656020000|2021-12-16 12:00:20|12566.65|12566.65|12557.17|12557.17|12567.88|12567.88|12555.71|12555.71|0
1639656030000|2021-12-16 12:00:30|12558.4|12558.4|12555.16|12555.16|12559.4|12559.4|12555.16|12555.16|0
1639656040000|2021-12-16 12:00:40|12552.15|12552.15|12552.15|12552.15|12552.55|12552.55|12552.15|12552.15|0
1639656050000|2021-12-16 12:00:50|12552.55|12552.55|12547.07|12547.07|12552.55|12552.55|12545.59|12545.59|0
1639656060000|2021-12-16 12:01:00|12544.61|12544.61|12545.19|12545.19|12545.19|12545.19|12542.83|12542.83|0
1639656070000|2021-12-16 12:01:10|12542.17|12542.17|12549.29|12549.29|12549.29|12549.29|12542.17|12542.17|0
1639656080000|2021-12-16 12:01:20|12548.06|12548.06|12546.83|12546.83|12548.06|12548.06|12546.83|12546.83|0
1639656100000|2021-12-16 12:01:40|12544.82|12544.82|12540.1|12540.1|12546.83|12546.83|12540.1|12540.1|0
1639656110000|2021-12-16 12:01:50|12540.51|12540.51|12527.15|12527.15|12540.51|12540.51|12527.15|12527.15|0
1639656120000|2021-12-16 12:02:00|12527.04|12527.04|12527.12|12527.12|12527.12|12527.12|12524.28|12524.28|0
1639656130000|2021-12-16 12:02:10|12525.89|12525.89|12525.15|12525.15|12525.89|12525.89|12524.8|12524.8|0
1639656140000|2021-12-16 12:02:20|12527.81|12527.81|12533.52|12533.52|12533.52|12533.52|12527.81|12527.81|0
1639656150000|2021-12-16 12:02:30|12533.3|12533.3|12533.52|12533.52|12533.52|12533.52|12533.3|12533.3|0
1639656160000|2021-12-16 12:02:40|12533.87|12533.87|12534.47|12534.47|12536.06|12536.06|12533.87|12533.87|0
1639656170000|2021-12-16 12:02:50|12533.46|12533.46|12532.81|12532.81|12533.46|12533.46|12532.81|12532.81|0
1639656180000|2021-12-16 12:03:00|12533.03|12533.03|12540.17|12540.17|12540.17|12540.17|12533.03|12533.03|0
1639656190000|2021-12-16 12:03:10|12539.74|12539.74|12542.73|12542.73|12542.73|12542.73|12539.74|12539.74|0
1639656200000|2021-12-16 12:03:20|12539.72|12539.72|12540.62|12540.62|12540.62|12540.62|12539.31|12539.31|0
1639656210000|2021-12-16 12:03:30|12540.21|12540.21|12542.68|12542.68|12542.68|12542.68|12540.21|12540.21|0
1639656220000|2021-12-16 12:03:40|12542.46|12542.46|12542.46|12542.46|12542.46|12542.46|12542.46|12542.46|0
1639656230000|2021-12-16 12:03:50|12542.87|12542.87|12542.46|12542.46|12542.87|12542.87|12542.46|12542.46|0
1639656240000|2021-12-16 12:04:00|12543.52|12543.52|12543.52|12543.52|12544.23|12544.23|12543.52|12543.52|0
1639656250000|2021-12-16 12:04:10|12543.17|12543.17|12543.83|12543.83|12543.83|12543.83|12543.17|12543.17|0
1639656260000|2021-12-16 12:04:20|12545.85|12545.85|12545.98|12545.98|12545.98|12545.98|12544.84|12544.84|0
1639656270000|2021-12-16 12:04:30|12546.14|12546.14|12545.73|12545.73|12546.14|12546.14|12545.73|12545.73|0
1639656280000|2021-12-16 12:04:40|12545.37|12545.37|12547.83|12547.83|12547.83|12547.83|12545.37|12545.37|0
1639656290000|2021-12-16 12:04:50|12547.42|12547.42|12548.13|12548.13|12548.13|12548.13|12546.33|12546.33|0
1639656300000|2021-12-16 12:05:00|12548.29|12548.29|12549.58|12549.58|12549.58|12549.58|12548.13|12548.13|0
1639656310000|2021-12-16 12:05:10|12549.66|12549.66|12550.09|12550.09|12550.09|12550.09|12549.66|12549.66|0
1639656320000|2021-12-16 12:05:20|12550.5|12550.5|12547.97|12547.97|12550.5|12550.5|12547.97|12547.97|0
1639656330000|2021-12-16 12:05:30|12546.33|12546.33|12541.3|12541.3|12546.33|12546.33|12541.3|12541.3|0
1639656340000|2021-12-16 12:05:40|12541.78|12541.78|12541.83|12541.83|12541.85|12541.85|12541.78|12541.78|0
1639656350000|2021-12-16 12:05:50|12542.17|12542.17|12541.41|12541.41|12542.17|12542.17|12540.16|12540.16|0
1639656360000|2021-12-16 12:06:00|12541|12541|12543.63|12543.63|12543.83|12543.83|12541|12541|0
1639656370000|2021-12-16 12:06:10|12544.07|12544.07|12546.08|12546.08|12546.08|12546.08|12544.07|12544.07|0
1639656380000|2021-12-16 12:06:20|12546.3|12546.3|12546.3|12546.3|12546.3|12546.3|12546.3|12546.3|0
1639656390000|2021-12-16 12:06:30|12546.81|12546.81|12549.63|12549.63|12549.63|12549.63|12546.81|12546.81|0
1639656400000|2021-12-16 12:06:40|12550.87|12550.87|12550.87|12550.87|12551.27|12551.27|12550.87|12550.87|0
1639656410000|2021-12-16 12:06:50|12551.27|12551.27|12553.3|12553.3|12553.71|12553.71|12551.27|12551.27|0
1639656420000|2021-12-16 12:07:00|12552.3|12552.3|12550.25|12550.25|12552.3|12552.3|12550.25|12550.25|0
1639656440000|2021-12-16 12:07:20|12550.66|12550.66|12548.27|12548.27|12550.88|12550.88|12547.86|12547.86|0
1639656450000|2021-12-16 12:07:30|12547.86|12547.86|12543.25|12543.25|12547.86|12547.86|12543.25|12543.25|0
1639656460000|2021-12-16 12:07:40|12542.25|12542.25|12540.24|12540.24|12542.25|12542.25|12540.24|12540.24|0
1639656480000|2021-12-16 12:08:00|12539.23|12539.23|12541.24|12541.24|12541.24|12541.24|12538.22|12538.22|0
1639656490000|2021-12-16 12:08:10|12540.24|12540.24|12538.03|12538.03|12540.24|12540.24|12537.62|12537.62|0
1639656500000|2021-12-16 12:08:20|12537.51|12537.51|12537.29|12537.29|12537.51|12537.51|12536.11|12536.11|0
1639656510000|2021-12-16 12:08:30|12538.11|12538.11|12538.11|12538.11|12538.11|12538.11|12538.11|12538.11|0
1639656520000|2021-12-16 12:08:40|12536.09|12536.09|12536.09|12536.09|12536.09|12536.09|12536.09|12536.09|0
1639656530000|2021-12-16 12:08:50|12535.09|12535.09|12534.83|12534.83|12535.09|12535.09|12534.73|12534.73|0
1639656540000|2021-12-16 12:09:00|12534.4|12534.4|12535.29|12535.29|12535.29|12535.29|12534.29|12534.29|0
1639656550000|2021-12-16 12:09:10|12535.94|12535.94|12535.94|12535.94|12535.94|12535.94|12535.94|12535.94|0
1639656560000|2021-12-16 12:09:20|12535.7|12535.7|12535.7|12535.7|12535.7|12535.7|12535.7|12535.7|0
1639656570000|2021-12-16 12:09:30|12536.52|12536.52|12536.65|12536.65|12536.65|12536.65|12536.52|12536.52|0
1639656580000|2021-12-16 12:09:40|12537.88|12537.88|12538.7|12538.7|12538.7|12538.7|12537.88|12537.88|0
1639656590000|2021-12-16 12:09:50|12541.16|12541.16|12541.73|12541.73|12542.17|12542.17|12541.16|12541.16|0
1639656600000|2021-12-16 12:10:00|12541.81|12541.81|12541.81|12541.81|12541.81|12541.81|12541.81|12541.81|0
1639656610000|2021-12-16 12:10:10|12541.59|12541.59|12541.59|12541.59|12541.59|12541.59|12541.59|12541.59|0
1639656620000|2021-12-16 12:10:20|12542.6|12542.6|12538.48|12538.48|12542.95|12542.95|12538.48|12538.48|0
1639656630000|2021-12-16 12:10:30|12538.26|12538.26|12538.58|12538.58|12538.58|12538.58|12538.26|12538.26|0
1639656640000|2021-12-16 12:10:40|12541.22|12541.22|12536.64|12536.64|12541.22|12541.22|12535.41|12535.41|0
1639656650000|2021-12-16 12:10:50|12536.66|12536.66|12535.91|12535.91|12537.14|12537.14|12535.91|12535.91|0
1639656660000|2021-12-16 12:11:00|12534.68|12534.68|12530.85|12530.85|12534.68|12534.68|12530.85|12530.85|0
1639656670000|2021-12-16 12:11:10|12529.84|12529.84|12529.84|12529.84|12529.84|12529.84|12529.84|12529.84|0
1639656690000|2021-12-16 12:11:30|12525.82|12525.82|12525.22|12525.22|12526.23|12526.23|12524.22|12524.22|0
1639656700000|2021-12-16 12:11:40|12525.01|12525.01|12524.99|12524.99|12525.01|12525.01|12524.99|12524.99|0
1639656710000|2021-12-16 12:11:50|12523.98|12523.98|12522.98|12522.98|12523.98|12523.98|12522.98|12522.98|0
1639656720000|2021-12-16 12:12:00|12523.39|12523.39|12528.66|12528.66|12528.66|12528.66|12523.14|12523.14|0
1639656760000|2021-12-16 12:12:40|12528.44|12528.44|12528.61|12528.61|12528.61|12528.61|12528.44|12528.44|0
1639656770000|2021-12-16 12:12:50|12527.9|12527.9|12527.9|12527.9|12527.9|12527.9|12527.9|12527.9|0
1639656780000|2021-12-16 12:13:00|12524.39|12524.39|12523.31|12523.31|12524.39|12524.39|12523.31|12523.31|0
1639656790000|2021-12-16 12:13:10|12522.9|12522.9|12522.49|12522.49|12522.9|12522.9|12522.49|12522.49|0
1639656800000|2021-12-16 12:13:20|12521.78|12521.78|12520.48|12520.48|12521.78|12521.78|12520.48|12520.48|0
1639656820000|2021-12-16 12:13:40|12520.89|12520.89|12521.06|12521.06|12521.28|12521.28|12520.89|12520.89|0
1639656840000|2021-12-16 12:14:00|12521.33|12521.33|12521.57|12521.57|12521.57|12521.57|12521.33|12521.33|0
1639656850000|2021-12-16 12:14:10|12521.62|12521.62|12521.62|12521.62|12521.62|12521.62|12521.62|12521.62|0
1639656860000|2021-12-16 12:14:20|12521.64|12521.64|12521.15|12521.15|12521.64|12521.64|12521.15|12521.15|0
1639656870000|2021-12-16 12:14:30|12521.51|12521.51|12521.51|12521.51|12521.51|12521.51|12521.51|12521.51|0
1639656890000|2021-12-16 12:14:50|12522.51|12522.51|12524.53|12524.53|12524.53|12524.53|12522.51|12522.51|0
1639656900000|2021-12-16 12:15:00|12524.87|12524.87|12525.39|12525.39|12525.39|12525.39|12524.87|12524.87|0
1639656910000|2021-12-16 12:15:10|12524.99|12524.99|12527.84|12527.84|12528.25|12528.25|12524.17|12524.17|0
1639656920000|2021-12-16 12:15:20|12528.25|12528.25|12529.26|12529.26|12529.26|12529.26|12528.25|12528.25|0
1639656930000|2021-12-16 12:15:30|12530.49|12530.49|12532.26|12532.26|12532.26|12532.26|12530.49|12530.49|0
1639656960000|2021-12-16 12:16:00|12531.61|12531.61|12531.61|12531.61|12531.61|12531.61|12531.61|12531.61|0
1639656970000|2021-12-16 12:16:10|12531.78|12531.78|12531.78|12531.78|12531.78|12531.78|12531.78|12531.78|0
1639656980000|2021-12-16 12:16:20|12531.95|12531.95|12531.95|12531.95|12531.95|12531.95|12531.95|12531.95|0
1639657000000|2021-12-16 12:16:40|12532.96|12532.96|12534.97|12534.97|12534.97|12534.97|12532.96|12532.96|0
1639657010000|2021-12-16 12:16:50|12534.65|12534.65|12535.17|12535.17|12535.17|12535.17|12534.65|12534.65|0
1639657020000|2021-12-16 12:17:00|12535.68|12535.68|12536.27|12536.27|12536.54|12536.54|12535.68|12535.68|0
1639657030000|2021-12-16 12:17:10|12535.26|12535.26|12535.26|12535.26|12535.26|12535.26|12535.26|12535.26|0
1639657040000|2021-12-16 12:17:20|12535.09|12535.09|12535.09|12535.09|12535.09|12535.09|12535.09|12535.09|0
1639657050000|2021-12-16 12:17:30|12534.09|12534.09|12532.86|12532.86|12534.09|12534.09|12532.86|12532.86|0
1639657060000|2021-12-16 12:17:40|12532.84|12532.84|12532.89|12532.89|12532.89|12532.89|12532.48|12532.48|0
1639657070000|2021-12-16 12:17:50|12533.3|12533.3|12532.89|12532.89|12533.3|12533.3|12532.89|12532.89|0
1639657080000|2021-12-16 12:18:00|12532.72|12532.72|12533.62|12533.62|12533.73|12533.73|12532.72|12532.72|0
1639657100000|2021-12-16 12:18:20|12533.97|12533.97|12534.33|12534.33|12534.33|12534.33|12533.97|12533.97|0
1639657120000|2021-12-16 12:18:40|12535.56|12535.56|12535.87|12535.87|12535.87|12535.87|12535.56|12535.56|0
1639657150000|2021-12-16 12:19:10|12535.46|12535.46|12534.7|12534.7|12535.46|12535.46|12534.7|12534.7|0
1639657160000|2021-12-16 12:19:20|12534.78|12534.78|12534.79|12534.79|12534.79|12534.79|12534.78|12534.78|0
1639657170000|2021-12-16 12:19:30|12535.8|12535.8|12537.27|12537.27|12537.27|12537.27|12535.8|12535.8|0
1639657180000|2021-12-16 12:19:40|12537.92|12537.92|12538.14|12538.14|12538.35|12538.35|12537.92|12537.92|0
1639657200000|2021-12-16 12:20:00|12537.13|12537.13|12536.13|12536.13|12537.13|12537.13|12536.13|12536.13|0
1639657210000|2021-12-16 12:20:10|12534.82|12534.82|12535.83|12535.83|12535.83|12535.83|12534.82|12534.82|0
1639657230000|2021-12-16 12:20:30|12535.47|12535.47|12536.12|12536.12|12536.12|12536.12|12535.3|12535.3|0
1639657240000|2021-12-16 12:20:40|12535.69|12535.69|12535.47|12535.47|12535.9|12535.9|12535.47|12535.47|0
1639657250000|2021-12-16 12:20:50|12535.88|12535.88|12535.33|12535.33|12535.88|12535.88|12534.8|12534.8|0
1639657260000|2021-12-16 12:21:00|12535.54|12535.54|12537.78|12537.78|12537.78|12537.78|12535.54|12535.54|0
1639657270000|2021-12-16 12:21:10|12538.79|12538.79|12540|12540|12540|12540|12538.79|12538.79|0
1639657310000|2021-12-16 12:21:50|12539.98|12539.98|12537.75|12537.75|12539.98|12539.98|12537.75|12537.75|0
1639657320000|2021-12-16 12:22:00|12537.34|12537.34|12536.93|12536.93|12537.34|12537.34|12536.93|12536.93|0
1639657330000|2021-12-16 12:22:10|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|0
1639657340000|2021-12-16 12:22:20|12537.58|12537.58|12536.32|12536.32|12537.58|12537.58|12536.32|12536.32|0
1639657350000|2021-12-16 12:22:30|12536.58|12536.58|12537.55|12537.55|12537.55|12537.55|12536.58|12536.58|0
1639657360000|2021-12-16 12:22:40|12539.32|12539.32|12539.73|12539.73|12539.73|12539.73|12539.32|12539.32|0
1639657370000|2021-12-16 12:22:50|12539.49|12539.49|12539.49|12539.49|12539.49|12539.49|12539.49|12539.49|0
1639657380000|2021-12-16 12:23:00|12539.92|12539.92|12542.39|12542.39|12542.39|12542.39|12539.92|12539.92|0
1639657400000|2021-12-16 12:23:20|12541.98|12541.98|12541.98|12541.98|12541.98|12541.98|12541.98|12541.98|0
1639657410000|2021-12-16 12:23:30|12541.74|12541.74|12541.74|12541.74|12541.74|12541.74|12541.74|12541.74|0
1639657420000|2021-12-16 12:23:40|12542.15|12542.15|12542.15|12542.15|12542.15|12542.15|12542.15|12542.15|0
1639657430000|2021-12-16 12:23:50|12542.11|12542.11|12542.02|12542.02|12542.15|12542.15|12542.02|12542.02|0
1639657440000|2021-12-16 12:24:00|12542.54|12542.54|12541.31|12541.31|12542.54|12542.54|12541.31|12541.31|0
1639657460000|2021-12-16 12:24:20|12541.48|12541.48|12541.48|12541.48|12541.48|12541.48|12541.48|12541.48|0
1639657470000|2021-12-16 12:24:30|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|0
1639657480000|2021-12-16 12:24:40|12543|12543|12544.66|12544.66|12544.66|12544.66|12543|12543|0
1639657490000|2021-12-16 12:24:50|12544.25|12544.25|12544.2|12544.2|12544.25|12544.25|12544.04|12544.04|0
1639657500000|2021-12-16 12:25:00|12544.55|12544.55|12545.75|12545.75|12545.75|12545.75|12544.33|12544.33|0
1639657510000|2021-12-16 12:25:10|12546.75|12546.75|12547.76|12547.76|12547.76|12547.76|12546.75|12546.75|0
1639657520000|2021-12-16 12:25:20|12547.33|12547.33|12547.59|12547.59|12547.59|12547.59|12547.33|12547.33|0
1639657530000|2021-12-16 12:25:30|12547.76|12547.76|12547.92|12547.92|12547.92|12547.92|12547.76|12547.76|0
1639657560000|2021-12-16 12:26:00|12548.74|12548.74|12548.74|12548.74|12548.74|12548.74|12548.74|12548.74|0
1639657570000|2021-12-16 12:26:10|12548.52|12548.52|12548.52|12548.52|12548.52|12548.52|12548.52|12548.52|0
1639657580000|2021-12-16 12:26:20|12548.17|12548.17|12546.65|12546.65|12548.17|12548.17|12546.65|12546.65|0
1639657590000|2021-12-16 12:26:30|12547.3|12547.3|12547.86|12547.86|12547.86|12547.86|12547.3|12547.3|0
1639657600000|2021-12-16 12:26:40|12548.03|12548.03|12548.88|12548.88|12548.88|12548.88|12548.03|12548.03|0
1639657610000|2021-12-16 12:26:50|12549.4|12549.4|12546.31|12546.31|12549.4|12549.4|12546.31|12546.31|0
1639657620000|2021-12-16 12:27:00|12545.22|12545.22|12546.23|12546.23|12546.23|12546.23|12545.22|12545.22|0
1639657630000|2021-12-16 12:27:10|12545.77|12545.77|12545.94|12545.94|12545.94|12545.94|12545.77|12545.77|0
1639657640000|2021-12-16 12:27:20|12547.17|12547.17|12547|12547|12547.17|12547.17|12547|12547|0
1639657650000|2021-12-16 12:27:30|12545.99|12545.99|12544.66|12544.66|12545.99|12545.99|12544.44|12544.44|0
1639657660000|2021-12-16 12:27:40|12544.44|12544.44|12544.37|12544.37|12544.44|12544.44|12544.37|12544.37|0
1639657680000|2021-12-16 12:28:00|12544.31|12544.31|12544.14|12544.14|12544.31|12544.31|12544.14|12544.14|0
1639657690000|2021-12-16 12:28:10|12544.11|12544.11|12544.11|12544.11|12544.11|12544.11|12544.11|12544.11|0
1639657700000|2021-12-16 12:28:20|12543.89|12543.89|12543.89|12543.89|12543.89|12543.89|12543.89|12543.89|0
1639657710000|2021-12-16 12:28:30|12543.37|12543.37|12543.37|12543.37|12543.37|12543.37|12543.37|12543.37|0
1639657720000|2021-12-16 12:28:40|12543.89|12543.89|12544.41|12544.41|12544.41|12544.41|12543.89|12543.89|0
1639657730000|2021-12-16 12:28:50|12544.51|12544.51|12544.92|12544.92|12544.92|12544.92|12544.51|12544.51|0
1639657740000|2021-12-16 12:29:00|12545.33|12545.33|12545.92|12545.92|12546.33|12546.33|12545.33|12545.33|0
1639657750000|2021-12-16 12:29:10|12544.92|12544.92|12544.92|12544.92|12544.92|12544.92|12544.92|12544.92|0
1639657760000|2021-12-16 12:29:20|12546.96|12546.96|12545.33|12545.33|12546.96|12546.96|12545.33|12545.33|0
1639657770000|2021-12-16 12:29:30|12546.15|12546.15|12542.5|12542.5|12546.15|12546.15|12542.5|12542.5|0
1639657780000|2021-12-16 12:29:40|12542.67|12542.67|12543.7|12543.7|12543.7|12543.7|12542.67|12542.67|0
1639657790000|2021-12-16 12:29:50|12543.29|12543.29|12542.72|12542.72|12543.73|12543.73|12542.72|12542.72|0
1639657800000|2021-12-16 12:30:00|12542.94|12542.94|12543.7|12543.7|12543.7|12543.7|12542.94|12542.94|0
1639657810000|2021-12-16 12:30:10|12544.11|12544.11|12545.71|12545.71|12545.71|12545.71|12543.7|12543.7|0
1639657820000|2021-12-16 12:30:20|12546.15|12546.15|12545.71|12545.71|12546.15|12546.15|12545.71|12545.71|0
1639657830000|2021-12-16 12:30:30|12547.72|12547.72|12547.78|12547.78|12547.78|12547.78|12547.72|12547.72|0
1639657840000|2021-12-16 12:30:40|12550.24|12550.24|12550.24|12550.24|12550.24|12550.24|12550.24|12550.24|0
1639657850000|2021-12-16 12:30:50|12553.26|12553.26|12553.26|12553.26|12554.26|12554.26|12553.26|12553.26|0
1639657860000|2021-12-16 12:31:00|12552.25|12552.25|12551.86|12551.86|12552.87|12552.87|12551.86|12551.86|0
1639657870000|2021-12-16 12:31:10|12550.85|12550.85|12550.85|12550.85|12550.85|12550.85|12550.85|12550.85|0
1639657880000|2021-12-16 12:31:20|12551.56|12551.56|12551.09|12551.09|12551.56|12551.56|12550.56|12550.56|0
1639657890000|2021-12-16 12:31:30|12550.92|12550.92|12550.92|12550.92|12550.92|12550.92|12550.92|12550.92|0
1639657900000|2021-12-16 12:31:40|12551.1|12551.1|12551.1|12551.1|12551.1|12551.1|12551.1|12551.1|0
1639657910000|2021-12-16 12:31:50|12550.92|12550.92|12552.93|12552.93|12552.93|12552.93|12550.92|12550.92|0
1639657940000|2021-12-16 12:32:20|12554.16|12554.16|12554.16|12554.16|12554.16|12554.16|12554.16|12554.16|0
1639657960000|2021-12-16 12:32:40|12554.32|12554.32|12554.32|12554.32|12554.32|12554.32|12554.32|12554.32|0
1639657980000|2021-12-16 12:33:00|12554.98|12554.98|12554.98|12554.98|12554.98|12554.98|12554.98|12554.98|0
1639658010000|2021-12-16 12:33:30|12553.74|12553.74|12554.26|12554.26|12554.26|12554.26|12553.26|12553.26|0
1639658030000|2021-12-16 12:33:50|12555.27|12555.27|12556.5|12556.5|12556.5|12556.5|12555.27|12555.27|0
1639658040000|2021-12-16 12:34:00|12558.51|12558.51|12558.97|12558.97|12558.97|12558.97|12558.51|12558.51|0
1639658050000|2021-12-16 12:34:10|12559.38|12559.38|12559.38|12559.38|12559.38|12559.38|12559.38|12559.38|0
1639658060000|2021-12-16 12:34:20|12559.59|12559.59|12559.28|12559.28|12559.59|12559.59|12559.28|12559.28|0
1639658070000|2021-12-16 12:34:30|12559.23|12559.23|12559.23|12559.23|12559.23|12559.23|12559.23|12559.23|0
1639658080000|2021-12-16 12:34:40|12557.21|12557.21|12557.62|12557.62|12557.62|12557.62|12557.21|12557.21|0
1639658100000|2021-12-16 12:35:00|12558.63|12558.63|12558.63|12558.63|12558.63|12558.63|12558.63|12558.63|0
1639658120000|2021-12-16 12:35:20|12558.85|12558.85|12559.23|12559.23|12559.23|12559.23|12558.85|12558.85|0
1639658150000|2021-12-16 12:35:50|12559.59|12559.59|12559.59|12559.59|12559.59|12559.59|12559.59|12559.59|0
1639658160000|2021-12-16 12:36:00|12560.59|12560.59|12560.59|12560.59|12560.59|12560.59|12560.59|12560.59|0
1639658170000|2021-12-16 12:36:10|12560.77|12560.77|12560.77|12560.77|12560.77|12560.77|12560.77|12560.77|0
1639658180000|2021-12-16 12:36:20|12561.18|12561.18|12560.83|12560.83|12561.18|12561.18|12560.83|12560.83|0
1639658190000|2021-12-16 12:36:30|12561.05|12561.05|12561.05|12561.05|12561.05|12561.05|12561.05|12561.05|0
1639658200000|2021-12-16 12:36:40|12560.81|12560.81|12560.81|12560.81|12560.81|12560.81|12560.81|12560.81|0
1639658210000|2021-12-16 12:36:50|12561.07|12561.07|12565.72|12565.72|12565.72|12565.72|12561.07|12561.07|0
1639658220000|2021-12-16 12:37:00|12566.13|12566.13|12567.9|12567.9|12567.9|12567.9|12566.13|12566.13|0
1639658230000|2021-12-16 12:37:10|12568.91|12568.91|12569.12|12569.12|12569.34|12569.34|12568.91|12568.91|0
1639658240000|2021-12-16 12:37:20|12568.12|12568.12|12568.12|12568.12|12568.12|12568.12|12568.12|12568.12|0
1639658260000|2021-12-16 12:37:40|12568.52|12568.52|12568.7|12568.7|12568.7|12568.7|12568.52|12568.52|0
1639658270000|2021-12-16 12:37:50|12568.52|12568.52|12568.52|12568.52|12568.52|12568.52|12568.52|12568.52|0
1639658300000|2021-12-16 12:38:20|12568.45|12568.45|12568.45|12568.45|12568.45|12568.45|12568.45|12568.45|0
1639658310000|2021-12-16 12:38:30|12568.85|12568.85|12568.85|12568.85|12568.85|12568.85|12568.85|12568.85|0
1639658320000|2021-12-16 12:38:40|12568.5|12568.5|12568.5|12568.5|12568.5|12568.5|12568.5|12568.5|0
1639658330000|2021-12-16 12:38:50|12568.28|12568.28|12568.28|12568.28|12568.28|12568.28|12568.28|12568.28|0
1639658340000|2021-12-16 12:39:00|12567.05|12567.05|12568.28|12568.28|12568.28|12568.28|12567.05|12567.05|0
1639658350000|2021-12-16 12:39:10|12568.45|12568.45|12568.1|12568.1|12568.45|12568.45|12568.1|12568.1|0
1639658360000|2021-12-16 12:39:20|12569.11|12569.11|12569.11|12569.11|12569.11|12569.11|12569.11|12569.11|0
1639658370000|2021-12-16 12:39:30|12569.05|12569.05|12569.27|12569.27|12569.27|12569.27|12569.05|12569.05|0
1639658380000|2021-12-16 12:39:40|12568.45|12568.45|12567.04|12567.04|12568.45|12568.45|12567.04|12567.04|0
1639658390000|2021-12-16 12:39:50|12567.25|12567.25|12566.89|12566.89|12567.25|12567.25|12566.89|12566.89|0
1639658400000|2021-12-16 12:40:00|12566.67|12566.67|12567.3|12567.3|12567.3|12567.3|12566.62|12566.62|0
1639658410000|2021-12-16 12:40:10|12566.03|12566.03|12560.95|12560.95|12566.03|12566.03|12560.95|12560.95|0
1639658420000|2021-12-16 12:40:20|12561.36|12561.36|12560.35|12560.35|12561.36|12561.36|12560.35|12560.35|0
1639658450000|2021-12-16 12:40:50|12561.17|12561.17|12560.52|12560.52|12561.17|12561.17|12560.52|12560.52|0
1639658470000|2021-12-16 12:41:10|12558.06|12558.06|12558.23|12558.23|12558.23|12558.23|12558.06|12558.06|0
1639658480000|2021-12-16 12:41:20|12557.87|12557.87|12557.46|12557.46|12557.87|12557.87|12557.46|12557.46|0
1639658490000|2021-12-16 12:41:30|12556.64|12556.64|12548.49|12548.49|12556.64|12556.64|12548.49|12548.49|0
1639658500000|2021-12-16 12:41:40|12548.9|12548.9|12548.19|12548.19|12549.42|12549.42|12548.19|12548.19|0
1639658510000|2021-12-16 12:41:50|12548.6|12548.6|12548.06|12548.06|12548.6|12548.6|12548.06|12548.06|0
1639658520000|2021-12-16 12:42:00|12547.65|12547.65|12547.12|12547.12|12547.65|12547.65|12547.07|12547.07|0
1639658530000|2021-12-16 12:42:10|12547.53|12547.53|12546.61|12546.61|12547.53|12547.53|12546.61|12546.61|0
1639658540000|2021-12-16 12:42:20|12544.6|12544.6|12544.37|12544.37|12544.6|12544.6|12543.37|12543.37|0
1639658550000|2021-12-16 12:42:30|12544.3|12544.3|12546.76|12546.76|12546.76|12546.76|12544.3|12544.3|0
1639658560000|2021-12-16 12:42:40|12547.58|12547.58|12547.58|12547.58|12547.58|12547.58|12547.58|12547.58|0
1639658570000|2021-12-16 12:42:50|12548.81|12548.81|12548.81|12548.81|12548.81|12548.81|12548.81|12548.81|0
1639658580000|2021-12-16 12:43:00|12548.4|12548.4|12547.58|12547.58|12548.4|12548.4|12547.58|12547.58|0
1639658600000|2021-12-16 12:43:20|12548.58|12548.58|12548.58|12548.58|12548.58|12548.58|12548.58|12548.58|0
1639658610000|2021-12-16 12:43:30|12546.7|12546.7|12546.7|12546.7|12546.7|12546.7|12546.7|12546.7|0
1639658620000|2021-12-16 12:43:40|12545.7|12545.7|12545.7|12545.7|12545.7|12545.7|12545.7|12545.7|0
1639658630000|2021-12-16 12:43:50|12547.74|12547.74|12547.12|12547.12|12547.74|12547.74|12547.12|12547.12|0
1639658640000|2021-12-16 12:44:00|12546.95|12546.95|12546.54|12546.54|12546.95|12546.95|12546.34|12546.34|0
1639658670000|2021-12-16 12:44:30|12545.31|12545.31|12544.9|12544.9|12545.31|12545.31|12544.9|12544.9|0
1639658680000|2021-12-16 12:44:40|12544.66|12544.66|12543.74|12543.74|12544.66|12544.66|12543.74|12543.74|0
1639658690000|2021-12-16 12:44:50|12541.73|12541.73|12542.69|12542.69|12542.69|12542.69|12541.46|12541.46|0
1639658700000|2021-12-16 12:45:00|12542.47|12542.47|12543.78|12543.78|12545.73|12545.73|12542.47|12542.47|0
1639658720000|2021-12-16 12:45:20|12544.78|12544.78|12545.67|12545.67|12545.67|12545.67|12544.78|12544.78|0
1639658730000|2021-12-16 12:45:30|12546.08|12546.08|12542.67|12542.67|12546.08|12546.08|12542.67|12542.67|0
1639658740000|2021-12-16 12:45:40|12542.24|12542.24|12540.22|12540.22|12542.24|12542.24|12540.22|12540.22|0
1639658750000|2021-12-16 12:45:50|12540.09|12540.09|12540.09|12540.09|12540.09|12540.09|12540.09|12540.09|0
1639658760000|2021-12-16 12:46:00|12539.88|12539.88|12537.34|12537.34|12539.88|12539.88|12537.13|12537.13|0
1639658770000|2021-12-16 12:46:10|12537.19|12537.19|12540.29|12540.29|12540.39|12540.39|12537.19|12537.19|0
1639658780000|2021-12-16 12:46:20|12539.28|12539.28|12540.51|12540.51|12540.51|12540.51|12539.28|12539.28|0
1639658790000|2021-12-16 12:46:30|12539.28|12539.28|12539.18|12539.18|12539.28|12539.28|12539.18|12539.18|0
1639658820000|2021-12-16 12:47:00|12541.42|12541.42|12542.99|12542.99|12544.25|12544.25|12541.42|12541.42|0
1639658830000|2021-12-16 12:47:10|12543.16|12543.16|12543|12543|12543.16|12543.16|12543|12543|0
1639658850000|2021-12-16 12:47:30|12541.78|12541.78|12541.52|12541.52|12541.78|12541.78|12541.52|12541.52|0
1639658860000|2021-12-16 12:47:40|12541.93|12541.93|12541.74|12541.74|12541.93|12541.93|12541.52|12541.52|0
1639658880000|2021-12-16 12:48:00|12541.57|12541.57|12540.48|12540.48|12541.57|12541.57|12540.48|12540.48|0
1639658890000|2021-12-16 12:48:10|12540.65|12540.65|12541.66|12541.66|12541.66|12541.66|12540.65|12540.65|0
1639658900000|2021-12-16 12:48:20|12542.89|12542.89|12544.9|12544.9|12544.9|12544.9|12542.89|12542.89|0
1639658910000|2021-12-16 12:48:30|12545.42|12545.42|12545.42|12545.42|12545.42|12545.42|12545.42|12545.42|0
1639658920000|2021-12-16 12:48:40|12545.94|12545.94|12545.94|12545.94|12545.94|12545.94|12545.94|12545.94|0
1639658930000|2021-12-16 12:48:50|12545.72|12545.72|12545.5|12545.5|12545.72|12545.72|12545.5|12545.5|0
1639658950000|2021-12-16 12:49:10|12545.27|12545.27|12545.51|12545.51|12545.51|12545.51|12545.1|12545.1|0
1639658960000|2021-12-16 12:49:20|12545.28|12545.28|12544.04|12544.04|12545.28|12545.28|12544.04|12544.04|0
1639658970000|2021-12-16 12:49:30|12543.64|12543.64|12543.64|12543.64|12543.64|12543.64|12543.64|12543.64|0
1639658990000|2021-12-16 12:49:50|12544.34|12544.34|12543.34|12543.34|12544.34|12544.34|12543.34|12543.34|0
1639659030000|2021-12-16 12:50:30|12542.82|12542.82|12542.82|12542.82|12542.82|12542.82|12542.82|12542.82|0
1639659040000|2021-12-16 12:50:40|12540.81|12540.81|12535.43|12535.43|12541.82|12541.82|12534.41|12534.41|0
1639659050000|2021-12-16 12:50:50|12535.64|12535.64|12535.64|12535.64|12535.64|12535.64|12535.64|12535.64|0
1639659070000|2021-12-16 12:51:10|12538.66|12538.66|12533.63|12533.63|12538.66|12538.66|12533.63|12533.63|0
1639659080000|2021-12-16 12:51:20|12533.28|12533.28|12533.28|12533.28|12533.28|12533.28|12533.28|12533.28|0
1639659100000|2021-12-16 12:51:40|12533.69|12533.69|12532.9|12532.9|12533.9|12533.9|12532.9|12532.9|0
1639659110000|2021-12-16 12:51:50|12533.61|12533.61|12533.61|12533.61|12535.62|12535.62|12533.61|12533.61|0
1639659120000|2021-12-16 12:52:00|12533.39|12533.39|12533.61|12533.61|12533.61|12533.61|12533.39|12533.39|0
1639659150000|2021-12-16 12:52:30|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|0
1639659190000|2021-12-16 12:53:10|12533|12533|12531.99|12531.99|12533|12533|12531.99|12531.99|0
1639659200000|2021-12-16 12:53:20|12531.59|12531.59|12527.45|12527.45|12531.59|12531.59|12527.45|12527.45|0
1639659210000|2021-12-16 12:53:30|12527.86|12527.86|12527.32|12527.32|12527.86|12527.86|12527.32|12527.32|0
1639659220000|2021-12-16 12:53:40|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|12526.32|0
1639659230000|2021-12-16 12:53:50|12526.15|12526.15|12525.33|12525.33|12526.15|12526.15|12524.92|12524.92|0
1639659240000|2021-12-16 12:54:00|12527.34|12527.34|12528.4|12528.4|12528.4|12528.4|12527.34|12527.34|0
1639659250000|2021-12-16 12:54:10|12528.42|12528.42|12529.26|12529.26|12529.26|12529.26|12528.03|12528.03|0
1639659260000|2021-12-16 12:54:20|12530.27|12530.27|12533.6|12533.6|12533.6|12533.6|12530.27|12530.27|0
1639659270000|2021-12-16 12:54:30|12534.31|12534.31|12536.7|12536.7|12536.7|12536.7|12534.31|12534.31|0
1639659280000|2021-12-16 12:54:40|12537.14|12537.14|12534.52|12534.52|12537.14|12537.14|12534.52|12534.52|0
1639659300000|2021-12-16 12:55:00|12534.35|12534.35|12534.43|12534.43|12534.43|12534.43|12534.35|12534.35|0
1639659310000|2021-12-16 12:55:10|12534.53|12534.53|12534.53|12534.53|12534.53|12534.53|12534.53|12534.53|0
1639659340000|2021-12-16 12:55:40|12534.96|12534.96|12534.69|12534.69|12534.96|12534.96|12534.53|12534.53|0
1639659360000|2021-12-16 12:56:00|12535.92|12535.92|12535.92|12535.92|12535.92|12535.92|12535.92|12535.92|0
1639659370000|2021-12-16 12:56:10|12535.49|12535.49|12535.49|12535.49|12535.49|12535.49|12535.49|12535.49|0
1639659380000|2021-12-16 12:56:20|12535.28|12535.28|12535.03|12535.03|12535.28|12535.28|12534.84|12534.84|0
1639659400000|2021-12-16 12:56:40|12535.24|12535.24|12535.24|12535.24|12535.24|12535.24|12535.24|12535.24|0
1639659410000|2021-12-16 12:56:50|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|12535.65|0
1639659430000|2021-12-16 12:57:10|12535.24|12535.24|12534.42|12534.42|12535.24|12535.24|12534.42|12534.42|0
1639659440000|2021-12-16 12:57:20|12534.37|12534.37|12534.33|12534.33|12534.37|12534.37|12534.33|12534.33|0
1639659450000|2021-12-16 12:57:30|12533.9|12533.9|12533.9|12533.9|12533.9|12533.9|12533.9|12533.9|0
1639659470000|2021-12-16 12:57:50|12534.31|12534.31|12534.31|12534.31|12534.31|12534.31|12534.31|12534.31|0
1639659480000|2021-12-16 12:58:00|12533.95|12533.95|12539.21|12539.21|12539.21|12539.21|12533.95|12533.95|0
1639659490000|2021-12-16 12:58:10|12539.56|12539.56|12541.98|12541.98|12541.98|12541.98|12539.56|12539.56|0
1639659500000|2021-12-16 12:58:20|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|12542.5|0
1639659510000|2021-12-16 12:58:30|12542.66|12542.66|12542.66|12542.66|12542.66|12542.66|12542.66|12542.66|0
1639659520000|2021-12-16 12:58:40|12543.07|12543.07|12543.24|12543.24|12543.24|12543.24|12543.07|12543.07|0
1639659530000|2021-12-16 12:58:50|12544.25|12544.25|12544.25|12544.25|12544.25|12544.25|12543.24|12543.24|0
1639659540000|2021-12-16 12:59:00|12543.82|12543.82|12543.76|12543.76|12543.82|12543.82|12543.76|12543.76|0
1639659550000|2021-12-16 12:59:10|12543.98|12543.98|12543.69|12543.69|12543.98|12543.98|12543.69|12543.69|0
1639659570000|2021-12-16 12:59:30|12542.69|12542.69|12541.35|12541.35|12542.69|12542.69|12541.35|12541.35|0
1639659580000|2021-12-16 12:59:40|12541.67|12541.67|12541.67|12541.67|12541.67|12541.67|12541.67|12541.67|0
1639659600000|2021-12-16 13:00:00|12541.15|12541.15|12538.69|12538.69|12541.15|12541.15|12538.69|12538.69|0
1639659610000|2021-12-16 13:00:10|12538.53|12538.53|12538.53|12538.53|12538.53|12538.53|12538.53|12538.53|0
1639659620000|2021-12-16 13:00:20|12539.76|12539.76|12539.76|12539.76|12539.76|12539.76|12539.76|12539.76|0
1639659630000|2021-12-16 13:00:30|12539.65|12539.65|12539.43|12539.43|12539.65|12539.65|12539.43|12539.43|0
1639659650000|2021-12-16 13:00:50|12539.86|12539.86|12539.86|12539.86|12539.86|12539.86|12539.86|12539.86|0
1639659660000|2021-12-16 13:01:00|12539.94|12539.94|12541.01|12541.01|12541.01|12541.01|12539.94|12539.94|0
1639659670000|2021-12-16 13:01:10|12541.42|12541.42|12542.42|12542.42|12542.42|12542.42|12541.42|12541.42|0
1639659680000|2021-12-16 13:01:20|12542.19|12542.19|12542.19|12542.19|12542.58|12542.58|12542.19|12542.19|0
1639659690000|2021-12-16 13:01:30|12543.42|12543.42|12543.58|12543.58|12543.58|12543.58|12543.42|12543.42|0
1639659710000|2021-12-16 13:01:50|12543.99|12543.99|12542.98|12542.98|12543.99|12543.99|12542.98|12542.98|0
1639659720000|2021-12-16 13:02:00|12543.99|12543.99|12544.16|12544.16|12544.16|12544.16|12543.99|12543.99|0
1639659730000|2021-12-16 13:02:10|12543.92|12543.92|12541.47|12541.47|12543.92|12543.92|12541.47|12541.47|0
1639659740000|2021-12-16 13:02:20|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|12542.48|0
1639659750000|2021-12-16 13:02:30|12541.96|12541.96|12541.87|12541.87|12541.96|12541.96|12541.87|12541.87|0
1639659760000|2021-12-16 13:02:40|12541.47|12541.47|12540.79|12540.79|12541.47|12541.47|12540.79|12540.79|0
1639659770000|2021-12-16 13:02:50|12540.71|12540.71|12540.63|12540.63|12540.71|12540.71|12540.63|12540.63|0
1639659780000|2021-12-16 13:03:00|12543.65|12543.65|12541.99|12541.99|12543.65|12543.65|12541.64|12541.64|0
1639659790000|2021-12-16 13:03:10|12542.16|12542.16|12542.16|12542.16|12542.16|12542.16|12542.16|12542.16|0
1639659800000|2021-12-16 13:03:20|12542.01|12542.01|12542.01|12542.01|12542.01|12542.01|12542.01|12542.01|0
1639659810000|2021-12-16 13:03:30|12542.16|12542.16|12538.8|12538.8|12542.16|12542.16|12538.8|12538.8|0
1639659820000|2021-12-16 13:03:40|12538.39|12538.39|12538.13|12538.13|12538.39|12538.39|12538.13|12538.13|0
1639659840000|2021-12-16 13:04:00|12536.9|12536.9|12536.9|12536.9|12536.9|12536.9|12536.9|12536.9|0
1639659860000|2021-12-16 13:04:20|12538.92|12538.92|12537.91|12537.91|12538.92|12538.92|12537.91|12537.91|0
1639659870000|2021-12-16 13:04:30|12537.96|12537.96|12537.96|12537.96|12537.96|12537.96|12537.96|12537.96|0
1639659880000|2021-12-16 13:04:40|12538.19|12538.19|12538.19|12538.19|12538.19|12538.19|12538.19|12538.19|0
1639659900000|2021-12-16 13:05:00|12537.84|12537.84|12536.61|12536.61|12537.84|12537.84|12536.61|12536.61|0
1639659910000|2021-12-16 13:05:10|12536.17|12536.17|12536.17|12536.17|12536.17|12536.17|12536.17|12536.17|0
1639659920000|2021-12-16 13:05:20|12536.36|12536.36|12536.1|12536.1|12536.36|12536.36|12536.1|12536.1|0
1639659930000|2021-12-16 13:05:30|12535.69|12535.69|12535.69|12535.69|12535.69|12535.69|12535.69|12535.69|0
1639659950000|2021-12-16 13:05:50|12535.86|12535.86|12535.86|12535.86|12535.86|12535.86|12535.86|12535.86|0
1639659960000|2021-12-16 13:06:00|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|0
1639659970000|2021-12-16 13:06:10|12535.67|12535.67|12535.67|12535.67|12535.67|12535.67|12535.67|12535.67|0
1639660000000|2021-12-16 13:06:40|12535.46|12535.46|12535.63|12535.63|12535.63|12535.63|12535.46|12535.46|0
1639660010000|2021-12-16 13:06:50|12536.06|12536.06|12535.37|12535.37|12536.06|12536.06|12535.3|12535.3|0
1639660020000|2021-12-16 13:07:00|12535.39|12535.39|12535.42|12535.42|12535.42|12535.42|12535.39|12535.39|0
1639660030000|2021-12-16 13:07:10|12535.83|12535.83|12535.72|12535.72|12535.83|12535.83|12535.72|12535.72|0
1639660040000|2021-12-16 13:07:20|12536.72|12536.72|12535.72|12535.72|12536.72|12536.72|12534.71|12534.71|0
1639660050000|2021-12-16 13:07:30|12535.5|12535.5|12535.52|12535.52|12535.52|12535.52|12535.5|12535.5|0
1639660060000|2021-12-16 13:07:40|12535.08|12535.08|12534.97|12534.97|12535.08|12535.08|12534.97|12534.97|0
1639660070000|2021-12-16 13:07:50|12535.38|12535.38|12535.38|12535.38|12535.38|12535.38|12535.38|12535.38|0
1639660080000|2021-12-16 13:08:00|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|12536.38|0
1639660090000|2021-12-16 13:08:10|12536.5|12536.5|12536.5|12536.5|12536.5|12536.5|12536.5|12536.5|0
1639660100000|2021-12-16 13:08:20|12536.91|12536.91|12537.32|12537.32|12537.32|12537.32|12536.91|12536.91|0
1639660110000|2021-12-16 13:08:30|12536.31|12536.31|12536.31|12536.31|12536.31|12536.31|12536.31|12536.31|0
1639660120000|2021-12-16 13:08:40|12537.13|12537.13|12537.05|12537.05|12537.13|12537.13|12537.05|12537.05|0
1639660130000|2021-12-16 13:08:50|12537.46|12537.46|12537.46|12537.46|12537.46|12537.46|12537.46|12537.46|0
1639660140000|2021-12-16 13:09:00|12538.28|12538.28|12540.1|12540.1|12540.1|12540.1|12537.87|12537.87|0
1639660160000|2021-12-16 13:09:20|12539.93|12539.93|12539.5|12539.5|12539.93|12539.93|12539.5|12539.5|0
1639660170000|2021-12-16 13:09:30|12539.76|12539.76|12539.76|12539.76|12539.76|12539.76|12539.76|12539.76|0
1639660180000|2021-12-16 13:09:40|12539.54|12539.54|12539.76|12539.76|12539.76|12539.76|12539.54|12539.54|0
1639660190000|2021-12-16 13:09:50|12539.52|12539.52|12539.52|12539.52|12539.52|12539.52|12539.52|12539.52|0
1639660200000|2021-12-16 13:10:00|12539.3|12539.3|12542.49|12542.49|12542.49|12542.49|12539.3|12539.3|0
1639660210000|2021-12-16 13:10:10|12542.08|12542.08|12541.73|12541.73|12542.08|12542.08|12540.72|12540.72|0
1639660230000|2021-12-16 13:10:30|12542.96|12542.96|12541.56|12541.56|12542.96|12542.96|12541.56|12541.56|0
1639660250000|2021-12-16 13:10:50|12540.85|12540.85|12540.85|12540.85|12540.85|12540.85|12540.85|12540.85|0
1639660260000|2021-12-16 13:11:00|12541.11|12541.11|12541.11|12541.11|12541.11|12541.11|12541.11|12541.11|0
1639660270000|2021-12-16 13:11:10|12541.02|12541.02|12541.02|12541.02|12541.02|12541.02|12541.02|12541.02|0
1639660300000|2021-12-16 13:11:40|12541.43|12541.43|12541.43|12541.43|12541.43|12541.43|12541.43|12541.43|0
1639660310000|2021-12-16 13:11:50|12541|12541|12541|12541|12541|12541|12541|12541|0
1639660340000|2021-12-16 13:12:20|12540.83|12540.83|12540.83|12540.83|12540.83|12540.83|12540.83|12540.83|0
1639660370000|2021-12-16 13:12:50|12540.59|12540.59|12540.59|12540.59|12540.59|12540.59|12540.59|12540.59|0
1639660390000|2021-12-16 13:13:10|12540.24|12540.24|12539.73|12539.73|12540.24|12540.24|12539.73|12539.73|0
1639660400000|2021-12-16 13:13:20|12539.32|12539.32|12539.32|12539.32|12539.32|12539.32|12539.32|12539.32|0
1639660410000|2021-12-16 13:13:30|12539.83|12539.83|12542.78|12542.78|12542.78|12542.78|12539.83|12539.83|0
1639660420000|2021-12-16 13:13:40|12542.13|12542.13|12542.13|12542.13|12542.13|12542.13|12542.13|12542.13|0
1639660430000|2021-12-16 13:13:50|12540.9|12540.9|12540.9|12540.9|12540.9|12540.9|12540.9|12540.9|0
1639660440000|2021-12-16 13:14:00|12541.31|12541.31|12540.57|12540.57|12541.31|12541.31|12540.57|12540.57|0
1639660450000|2021-12-16 13:14:10|12540.44|12540.44|12540.41|12540.41|12540.44|12540.44|12540.41|12540.41|0
1639660460000|2021-12-16 13:14:20|12540.19|12540.19|12540.19|12540.19|12540.19|12540.19|12540.19|12540.19|0
1639660470000|2021-12-16 13:14:30|12540.02|12540.02|12537.95|12537.95|12540.19|12540.19|12537.95|12537.95|0
1639660480000|2021-12-16 13:14:40|12538.36|12538.36|12538.19|12538.19|12538.36|12538.36|12538.19|12538.19|0
1639660490000|2021-12-16 13:14:50|12538.41|12538.41|12538.63|12538.63|12538.63|12538.63|12538.41|12538.41|0
1639660500000|2021-12-16 13:15:00|12538.47|12538.47|12538.88|12538.88|12538.88|12538.88|12538.47|12538.47|0
1639660510000|2021-12-16 13:15:10|12538.71|12538.71|12538.64|12538.64|12538.77|12538.77|12538.64|12538.64|0
1639660520000|2021-12-16 13:15:20|12538.12|12538.12|12538.12|12538.12|12538.12|12538.12|12538.12|12538.12|0
1639660530000|2021-12-16 13:15:30|12537.97|12537.97|12537.97|12537.97|12537.97|12537.97|12537.97|12537.97|0
1639660560000|2021-12-16 13:16:00|12538.38|12538.38|12538.38|12538.38|12538.38|12538.38|12538.38|12538.38|0
1639660600000|2021-12-16 13:16:40|12538.28|12538.28|12538.28|12538.28|12538.28|12538.28|12538.28|12538.28|0
1639660610000|2021-12-16 13:16:50|12537.93|12537.93|12537.93|12537.93|12537.93|12537.93|12537.93|12537.93|0
1639660620000|2021-12-16 13:17:00|12538.09|12538.09|12536.38|12536.38|12538.09|12538.09|12536.38|12536.38|0
1639660630000|2021-12-16 13:17:10|12536.02|12536.02|12536.02|12536.02|12536.02|12536.02|12536.02|12536.02|0
1639660640000|2021-12-16 13:17:20|12535.67|12535.67|12535.67|12535.67|12535.67|12535.67|12535.67|12535.67|0
1639660650000|2021-12-16 13:17:30|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|0
1639660660000|2021-12-16 13:17:40|12535.67|12535.67|12535.67|12535.67|12535.67|12535.67|12535.67|12535.67|0
1639660670000|2021-12-16 13:17:50|12535.31|12535.31|12534.96|12534.96|12535.31|12535.31|12534.96|12534.96|0
1639660690000|2021-12-16 13:18:10|12534.77|12534.77|12536.03|12536.03|12536.03|12536.03|12534.2|12534.2|0
1639660700000|2021-12-16 13:18:20|12534.02|12534.02|12533.49|12533.49|12534.02|12534.02|12533.49|12533.49|0
1639660710000|2021-12-16 13:18:30|12533.85|12533.85|12534.26|12534.26|12534.26|12534.26|12533.85|12533.85|0
1639660730000|2021-12-16 13:18:50|12533.85|12533.85|12532.96|12532.96|12533.96|12533.96|12532.96|12532.96|0
1639660740000|2021-12-16 13:19:00|12532.14|12532.14|12531.15|12531.15|12532.14|12532.14|12530.74|12530.74|0
1639660750000|2021-12-16 13:19:10|12530.99|12530.99|12530.06|12530.06|12531.31|12531.31|12530.06|12530.06|0
1639660760000|2021-12-16 13:19:20|12530.3|12530.3|12530.3|12530.3|12530.3|12530.3|12530.3|12530.3|0
1639660770000|2021-12-16 13:19:30|12531.31|12531.31|12531.64|12531.64|12532.31|12532.31|12531.31|12531.31|0
1639660790000|2021-12-16 13:19:50|12531.42|12531.42|12532.38|12532.38|12532.38|12532.38|12531.37|12531.37|0
1639660800000|2021-12-16 13:20:00|12533.38|12533.38|12533.68|12533.68|12534.01|12534.01|12533.38|12533.38|0
1639660820000|2021-12-16 13:20:20|12533.92|12533.92|12534.09|12534.09|12534.09|12534.09|12533.92|12533.92|0
1639660830000|2021-12-16 13:20:30|12534.26|12534.26|12534.43|12534.43|12534.43|12534.43|12534.26|12534.26|0
1639660850000|2021-12-16 13:20:50|12535.66|12535.66|12535.66|12535.66|12535.66|12535.66|12535.66|12535.66|0
1639660880000|2021-12-16 13:21:20|12534.43|12534.43|12533.2|12533.2|12534.43|12534.43|12533.2|12533.2|0
1639660890000|2021-12-16 13:21:30|12531.97|12531.97|12531.97|12531.97|12531.97|12531.97|12531.97|12531.97|0
1639660900000|2021-12-16 13:21:40|12530.96|12530.96|12530.77|12530.77|12530.96|12530.96|12530.77|12530.77|0
1639660920000|2021-12-16 13:22:00|12531.15|12531.15|12531.34|12531.34|12531.34|12531.34|12531.15|12531.15|0
1639660940000|2021-12-16 13:22:20|12529.33|12529.33|12529.33|12529.33|12529.33|12529.33|12529.33|12529.33|0
1639660960000|2021-12-16 13:22:40|12529.84|12529.84|12531.48|12531.48|12531.48|12531.48|12529.84|12529.84|0
1639660970000|2021-12-16 13:22:50|12532.3|12532.3|12532.15|12532.15|12532.3|12532.3|12532.15|12532.15|0
1639660980000|2021-12-16 13:23:00|12531.84|12531.84|12531.84|12531.84|12531.84|12531.84|12531.84|12531.84|0
1639660990000|2021-12-16 13:23:10|12531.02|12531.02|12528.97|12528.97|12531.02|12531.02|12528.97|12528.97|0
1639661000000|2021-12-16 13:23:20|12529.79|12529.79|12529.79|12529.79|12529.79|12529.79|12529.79|12529.79|0
1639661010000|2021-12-16 13:23:30|12529.94|12529.94|12531.17|12531.17|12531.17|12531.17|12529.94|12529.94|0
1639661020000|2021-12-16 13:23:40|12530.74|12530.74|12531.28|12531.28|12531.28|12531.28|12530.74|12530.74|0
1639661030000|2021-12-16 13:23:50|12531.12|12531.12|12531.12|12531.12|12531.12|12531.12|12531.12|12531.12|0
1639661040000|2021-12-16 13:24:00|12531.36|12531.36|12531.52|12531.52|12531.52|12531.52|12531.36|12531.36|0
1639661060000|2021-12-16 13:24:20|12531.73|12531.73|12532.73|12532.73|12532.73|12532.73|12531.73|12531.73|0
1639661090000|2021-12-16 13:24:50|12533.17|12533.17|12533.6|12533.6|12533.6|12533.6|12533.17|12533.17|0
1639661100000|2021-12-16 13:25:00|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|12533.76|0
1639661110000|2021-12-16 13:25:10|12533.97|12533.97|12534.37|12534.37|12534.37|12534.37|12533.97|12533.97|0
1639661120000|2021-12-16 13:25:20|12535.6|12535.6|12535.85|12535.85|12535.85|12535.85|12535.6|12535.6|0
1639661140000|2021-12-16 13:25:40|12535.91|12535.91|12536.47|12536.47|12536.47|12536.47|12535.91|12535.91|0
1639661150000|2021-12-16 13:25:50|12536.06|12536.06|12530.91|12530.91|12536.06|12536.06|12530.91|12530.91|0
1639661160000|2021-12-16 13:26:00|12531.27|12531.27|12532.27|12532.27|12532.27|12532.27|12531.27|12531.27|0
1639661170000|2021-12-16 13:26:10|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|0
1639661180000|2021-12-16 13:26:20|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|0
1639661190000|2021-12-16 13:26:30|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|12531.27|0
1639661200000|2021-12-16 13:26:40|12530.56|12530.56|12530.77|12530.77|12530.77|12530.77|12530.56|12530.56|0
1639661210000|2021-12-16 13:26:50|12529.95|12529.95|12529.95|12529.95|12529.95|12529.95|12529.95|12529.95|0
1639661240000|2021-12-16 13:27:20|12528.73|12528.73|12527.28|12527.28|12528.73|12528.73|12527.07|12527.07|0
1639661260000|2021-12-16 13:27:40|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|0
1639661270000|2021-12-16 13:27:50|12528.1|12528.1|12528.18|12528.18|12528.18|12528.18|12528.1|12528.1|0
1639661280000|2021-12-16 13:28:00|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|0
1639661290000|2021-12-16 13:28:10|12526.59|12526.59|12526.07|12526.07|12527.47|12527.47|12525.88|12525.88|0
1639661300000|2021-12-16 13:28:20|12526.26|12526.26|12525.69|12525.69|12526.69|12526.69|12525.69|12525.69|0
1639661320000|2021-12-16 13:28:40|12525.84|12525.84|12526.06|12526.06|12526.06|12526.06|12525.84|12525.84|0
1639661330000|2021-12-16 13:28:50|12527.06|12527.06|12527.06|12527.06|12527.06|12527.06|12527.06|12527.06|0
1639661340000|2021-12-16 13:29:00|12526.89|12526.89|12525.26|12525.26|12526.89|12526.89|12525.26|12525.26|0
1639661350000|2021-12-16 13:29:10|12526.07|12526.07|12528.31|12528.31|12528.31|12528.31|12526.07|12526.07|0
1639661360000|2021-12-16 13:29:20|12528.12|12528.12|12526.71|12526.71|12528.12|12528.12|12526.71|12526.71|0
1639661370000|2021-12-16 13:29:30|12527.94|12527.94|12527.59|12527.59|12527.94|12527.94|12527.59|12527.59|0
1639661380000|2021-12-16 13:29:40|12528.35|12528.35|12528.35|12528.35|12528.35|12528.35|12528.35|12528.35|0
1639661390000|2021-12-16 13:29:50|12528.52|12528.52|12528.69|12528.69|12528.69|12528.69|12528.52|12528.52|0
1639661400000|2021-12-16 13:30:00|12529.05|12529.05|12530.05|12530.05|12530.05|12530.05|12529.05|12529.05|0
1639661410000|2021-12-16 13:30:10|12529.84|12529.84|12529.84|12529.84|12529.84|12529.84|12529.84|12529.84|0
1639661420000|2021-12-16 13:30:20|12530.25|12530.25|12530.25|12530.25|12530.25|12530.25|12530.25|12530.25|0
1639661430000|2021-12-16 13:30:30|12529.89|12529.89|12530.16|12530.16|12530.16|12530.16|12529.89|12529.89|0
1639661440000|2021-12-16 13:30:40|12530.32|12530.32|12530.47|12530.47|12530.47|12530.47|12530.01|12530.01|0
1639661450000|2021-12-16 13:30:50|12530.69|12530.69|12532.33|12532.33|12532.33|12532.33|12530.69|12530.69|0
1639661470000|2021-12-16 13:31:10|12532.89|12532.89|12532.89|12532.89|12532.89|12532.89|12532.89|12532.89|0
1639661500000|2021-12-16 13:31:40|12533.3|12533.3|12532.89|12532.89|12533.3|12533.3|12532.07|12532.07|0
1639661510000|2021-12-16 13:31:50|12532.48|12532.48|12532.48|12532.48|12532.48|12532.48|12532.07|12532.07|0
1639661520000|2021-12-16 13:32:00|12532.07|12532.07|12530.06|12530.06|12532.07|12532.07|12530.06|12530.06|0
1639661550000|2021-12-16 13:32:30|12531.23|12531.23|12531.64|12531.64|12531.64|12531.64|12531.23|12531.23|0
1639661560000|2021-12-16 13:32:40|12531.29|12531.29|12531.7|12531.7|12531.7|12531.7|12531.29|12531.29|0
1639661570000|2021-12-16 13:32:50|12531.34|12531.34|12530.82|12530.82|12531.38|12531.38|12530.75|12530.75|0
1639661580000|2021-12-16 13:33:00|12530.6|12530.6|12530.6|12530.6|12530.6|12530.6|12530.6|12530.6|0
1639661590000|2021-12-16 13:33:10|12531.61|12531.61|12531.25|12531.25|12531.61|12531.61|12531.25|12531.25|0
1639661610000|2021-12-16 13:33:30|12531.08|12531.08|12531.08|12531.08|12531.49|12531.49|12531.08|12531.08|0
1639661620000|2021-12-16 13:33:40|12530.73|12530.73|12530.73|12530.73|12530.73|12530.73|12530.73|12530.73|0
1639661630000|2021-12-16 13:33:50|12530.33|12530.33|12529.16|12529.16|12530.39|12530.39|12529.16|12529.16|0
1639661640000|2021-12-16 13:34:00|12528.15|12528.15|12526.79|12526.79|12528.15|12528.15|12526.79|12526.79|0
1639661660000|2021-12-16 13:34:20|12526.28|12526.28|12526.28|12526.28|12526.28|12526.28|12526.28|12526.28|0
1639661670000|2021-12-16 13:34:30|12526.09|12526.09|12526.09|12526.09|12526.09|12526.09|12526.09|12526.09|0
1639661690000|2021-12-16 13:34:50|12526.01|12526.01|12525.89|12525.89|12526.25|12526.25|12525.89|12525.89|0
1639661710000|2021-12-16 13:35:10|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|0
1639661720000|2021-12-16 13:35:20|12526.49|12526.49|12526.49|12526.49|12526.49|12526.49|12526.49|12526.49|0
1639661730000|2021-12-16 13:35:30|12525.26|12525.26|12523.77|12523.77|12525.48|12525.48|12522.54|12522.54|0
1639661740000|2021-12-16 13:35:40|12523.41|12523.41|12522.19|12522.19|12523.41|12523.41|12522.19|12522.19|0
1639661750000|2021-12-16 13:35:50|12521.78|12521.78|12522.13|12522.13|12522.54|12522.54|12520.96|12520.96|0
1639661760000|2021-12-16 13:36:00|12523.14|12523.14|12523.66|12523.66|12523.66|12523.66|12523.14|12523.14|0
1639661770000|2021-12-16 13:36:10|12522.43|12522.43|12522.43|12522.43|12522.43|12522.43|12522.43|12522.43|0
1639661780000|2021-12-16 13:36:20|12522.26|12522.26|12521.25|12521.25|12522.26|12522.26|12521.25|12521.25|0
1639661790000|2021-12-16 13:36:30|12521.66|12521.66|12521.49|12521.49|12521.66|12521.66|12521.49|12521.49|0
1639661800000|2021-12-16 13:36:40|12521.81|12521.81|12521.81|12521.81|12521.81|12521.81|12521.81|12521.81|0
1639661810000|2021-12-16 13:36:50|12520.94|12520.94|12520.94|12520.94|12520.94|12520.94|12520.94|12520.94|0
1639661820000|2021-12-16 13:37:00|12520.82|12520.82|12520.82|12520.82|12520.82|12520.82|12520.82|12520.82|0
1639661830000|2021-12-16 13:37:10|12520.35|12520.35|12520.35|12520.35|12520.35|12520.35|12520.35|12520.35|0
1639661840000|2021-12-16 13:37:20|12520.7|12520.7|12520.7|12520.7|12520.7|12520.7|12520.7|12520.7|0
1639661860000|2021-12-16 13:37:40|12520.19|12520.19|12519.27|12519.27|12520.19|12520.19|12519.27|12519.27|0
1639661870000|2021-12-16 13:37:50|12518.04|12518.04|12518.93|12518.93|12519.15|12519.15|12517.87|12517.87|0
1639661880000|2021-12-16 13:38:00|12520.16|12520.16|12521.38|12521.38|12521.38|12521.38|12520.16|12520.16|0
1639661890000|2021-12-16 13:38:10|12521.82|12521.82|12521.82|12521.82|12521.82|12521.82|12521.46|12521.46|0
1639661900000|2021-12-16 13:38:20|12520.81|12520.81|12520.81|12520.81|12520.81|12520.81|12520.81|12520.81|0
1639661920000|2021-12-16 13:38:40|12521.82|12521.82|12521.76|12521.76|12521.82|12521.82|12521.76|12521.76|0
1639661930000|2021-12-16 13:38:50|12522.58|12522.58|12522.58|12522.58|12522.58|12522.58|12522.58|12522.58|0
1639661940000|2021-12-16 13:39:00|12522.93|12522.93|12524.1|12524.1|12524.1|12524.1|12522.93|12522.93|0
1639661950000|2021-12-16 13:39:10|12525.11|12525.11|12526.3|12526.3|12526.3|12526.3|12525.11|12525.11|0
1639661960000|2021-12-16 13:39:20|12526.46|12526.46|12526.72|12526.72|12526.72|12526.72|12526.46|12526.46|0
1639661970000|2021-12-16 13:39:30|12526.38|12526.38|12526.52|12526.52|12526.52|12526.52|12526.16|12526.16|0
1639661980000|2021-12-16 13:39:40|12526.16|12526.16|12527.17|12527.17|12527.17|12527.17|12526.16|12526.16|0
1639662000000|2021-12-16 13:40:00|12527|12527|12527|12527|12527|12527|12527|12527|0
1639662030000|2021-12-16 13:40:30|12525.77|12525.77|12522.56|12522.56|12525.77|12525.77|12522.56|12522.56|0
1639662040000|2021-12-16 13:40:40|12523.56|12523.56|12523.21|12523.21|12523.56|12523.56|12523.21|12523.21|0
1639662060000|2021-12-16 13:41:00|12521.98|12521.98|12521.76|12521.76|12521.98|12521.98|12521.76|12521.76|0
1639662070000|2021-12-16 13:41:10|12521.33|12521.33|12521.33|12521.33|12521.33|12521.33|12521.33|12521.33|0
1639662120000|2021-12-16 13:42:00|12520.98|12520.98|12520.98|12520.98|12520.98|12520.98|12520.98|12520.98|0
1639662130000|2021-12-16 13:42:10|12520.63|12520.63|12520.63|12520.63|12520.63|12520.63|12520.63|12520.63|0
1639662140000|2021-12-16 13:42:20|12519.62|12519.62|12519.45|12519.45|12519.62|12519.62|12519.45|12519.45|0
1639662150000|2021-12-16 13:42:30|12519.62|12519.62|12518.39|12518.39|12519.79|12519.79|12518.39|12518.39|0
1639662180000|2021-12-16 13:43:00|12519.4|12519.4|12519.4|12519.4|12519.4|12519.4|12519.4|12519.4|0
1639662190000|2021-12-16 13:43:10|12520.63|12520.63|12520.11|12520.11|12520.63|12520.63|12520.11|12520.11|0
1639662200000|2021-12-16 13:43:20|12520.35|12520.35|12520.35|12520.35|12520.35|12520.35|12520.35|12520.35|0
1639662210000|2021-12-16 13:43:30|12520.24|12520.24|12519.8|12519.8|12520.24|12520.24|12519.8|12519.8|0
1639662220000|2021-12-16 13:43:40|12518.8|12518.8|12518.8|12518.8|12518.8|12518.8|12518.8|12518.8|0
1639662230000|2021-12-16 13:43:50|12518.58|12518.58|12518.46|12518.46|12518.58|12518.58|12518.46|12518.46|0
1639662250000|2021-12-16 13:44:10|12518.63|12518.63|12517.93|12517.93|12518.63|12518.63|12517.93|12517.93|0
1639662260000|2021-12-16 13:44:20|12517.12|12517.12|12518.05|12518.05|12518.05|12518.05|12517.12|12517.12|0
1639662270000|2021-12-16 13:44:30|12518.49|12518.49|12518.49|12518.49|12518.49|12518.49|12518.49|12518.49|0
1639662280000|2021-12-16 13:44:40|12518.08|12518.08|12518.51|12518.51|12518.51|12518.51|12518.08|12518.08|0
1639662290000|2021-12-16 13:44:50|12518.7|12518.7|12518.7|12518.7|12518.7|12518.7|12518.7|12518.7|0
1639662300000|2021-12-16 13:45:00|12518.92|12518.92|12518.7|12518.7|12518.92|12518.92|12518.7|12518.7|0
1639662310000|2021-12-16 13:45:10|12518.92|12518.92|12518.74|12518.74|12518.92|12518.92|12518.74|12518.74|0
1639662320000|2021-12-16 13:45:20|12518.96|12518.96|12518.96|12518.96|12518.96|12518.96|12518.96|12518.96|0
1639662330000|2021-12-16 13:45:30|12517.73|12517.73|12515.72|12515.72|12517.73|12517.73|12515.72|12515.72|0
1639662340000|2021-12-16 13:45:40|12515.5|12515.5|12514.52|12514.52|12515.5|12515.5|12514.52|12514.52|0
1639662350000|2021-12-16 13:45:50|12514.3|12514.3|12511.66|12511.66|12514.3|12514.3|12511.66|12511.66|0
1639662360000|2021-12-16 13:46:00|12511.49|12511.49|12511.16|12511.16|12511.49|12511.49|12510.95|12510.95|0
1639662370000|2021-12-16 13:46:10|12510.92|12510.92|12510.71|12510.71|12510.92|12510.92|12510.71|12510.71|0
1639662420000|2021-12-16 13:47:00|12511.14|12511.14|12510.41|12510.41|12511.55|12511.55|12510.41|12510.41|0
1639662430000|2021-12-16 13:47:10|12510.17|12510.17|12510.51|12510.51|12510.58|12510.58|12510.17|12510.17|0
1639662450000|2021-12-16 13:47:30|12510.34|12510.34|12510.68|12510.68|12511.02|12511.02|12510.34|12510.34|0
1639662470000|2021-12-16 13:47:50|12510.51|12510.51|12510.51|12510.51|12510.51|12510.51|12510.51|12510.51|0
1639662480000|2021-12-16 13:48:00|12510.92|12510.92|12511.74|12511.74|12511.74|12511.74|12510.92|12510.92|0
1639662510000|2021-12-16 13:48:30|12512.15|12512.15|12510.13|12510.13|12512.15|12512.15|12510.13|12510.13|0
1639662520000|2021-12-16 13:48:40|12510.12|12510.12|12510.12|12510.12|12510.12|12510.12|12510.12|12510.12|0
1639662530000|2021-12-16 13:48:50|12511.12|12511.12|12510.35|12510.35|12511.14|12511.14|12510.13|12510.13|0
1639662540000|2021-12-16 13:49:00|12510.76|12510.76|12512.77|12512.77|12512.77|12512.77|12510.76|12510.76|0
1639662570000|2021-12-16 13:49:30|12512.55|12512.55|12512.55|12512.55|12512.55|12512.55|12512.55|12512.55|0
1639662580000|2021-12-16 13:49:40|12513.26|12513.26|12516.32|12516.32|12516.51|12516.51|12513.26|12513.26|0
1639662590000|2021-12-16 13:49:50|12515.97|12515.97|12515.18|12515.18|12515.97|12515.97|12514.77|12514.77|0
1639662600000|2021-12-16 13:50:00|12516|12516|12516.25|12516.25|12516.56|12516.56|12516|12516|0
1639662610000|2021-12-16 13:50:10|12521.35|12521.35|12520.75|12520.75|12521.35|12521.35|12519.52|12519.52|0
1639662620000|2021-12-16 13:50:20|12521.75|12521.75|12523.39|12523.39|12523.39|12523.39|12521.75|12521.75|0
1639662630000|2021-12-16 13:50:30|12524.4|12524.4|12522.99|12522.99|12524.4|12524.4|12521.76|12521.76|0
1639662640000|2021-12-16 13:50:40|12522.58|12522.58|12520.31|12520.31|12522.58|12522.58|12520.29|12520.29|0
1639662660000|2021-12-16 13:51:00|12519.9|12519.9|12520.09|12520.09|12520.09|12520.09|12519.9|12519.9|0
1639662690000|2021-12-16 13:51:30|12518.86|12518.86|12518.86|12518.86|12518.86|12518.86|12518.86|12518.86|0
1639662700000|2021-12-16 13:51:40|12519.27|12519.27|12519.75|12519.75|12519.78|12519.78|12518.96|12518.96|0
1639662710000|2021-12-16 13:51:50|12520.56|12520.56|12521.88|12521.88|12522.04|12522.04|12520.56|12520.56|0
1639662720000|2021-12-16 13:52:00|12522.07|12522.07|12522.24|12522.24|12522.24|12522.24|12521.9|12521.9|0
1639662730000|2021-12-16 13:52:10|12521.9|12521.9|12522.12|12522.12|12522.12|12522.12|12521.9|12521.9|0
1639662770000|2021-12-16 13:52:50|12521.71|12521.71|12520.48|12520.48|12521.71|12521.71|12520.48|12520.48|0
1639662780000|2021-12-16 13:53:00|12520.26|12520.26|12518.47|12518.47|12520.48|12520.48|12518.47|12518.47|0
1639662800000|2021-12-16 13:53:20|12518.04|12518.04|12517.87|12517.87|12518.04|12518.04|12517.87|12517.87|0
1639662820000|2021-12-16 13:53:40|12517.05|12517.05|12516.64|12516.64|12517.05|12517.05|12516.64|12516.64|0
1639662830000|2021-12-16 13:53:50|12516.99|12516.99|12516.58|12516.58|12517.81|12517.81|12516.58|12516.58|0
1639662840000|2021-12-16 13:54:00|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|12517.81|0
1639662850000|2021-12-16 13:54:10|12517.76|12517.76|12516.75|12516.75|12517.76|12517.76|12516.75|12516.75|0
1639662860000|2021-12-16 13:54:20|12517.57|12517.57|12517.7|12517.7|12517.7|12517.7|12517.57|12517.57|0
1639662870000|2021-12-16 13:54:30|12517.54|12517.54|12517.54|12517.54|12517.54|12517.54|12517.54|12517.54|0
1639662880000|2021-12-16 13:54:40|12517.64|12517.64|12517.42|12517.42|12517.64|12517.64|12517.42|12517.42|0
1639662890000|2021-12-16 13:54:50|12517.62|12517.62|12517.83|12517.83|12517.83|12517.83|12517.59|12517.59|0
1639662900000|2021-12-16 13:55:00|12518.07|12518.07|12518.05|12518.05|12518.07|12518.07|12518.05|12518.05|0
1639662910000|2021-12-16 13:55:10|12517.57|12517.57|12518.68|12518.68|12518.92|12518.92|12517.57|12517.57|0
1639662920000|2021-12-16 13:55:20|12519.09|12519.09|12521.15|12521.15|12521.15|12521.15|12519.09|12519.09|0
1639662930000|2021-12-16 13:55:30|12521.49|12521.49|12521.49|12521.49|12521.49|12521.49|12521.49|12521.49|0
1639662940000|2021-12-16 13:55:40|12521.11|12521.11|12520.89|12520.89|12521.11|12521.11|12520.89|12520.89|0
1639662950000|2021-12-16 13:55:50|12520.07|12520.07|12518.64|12518.64|12520.07|12520.07|12518.64|12518.64|0
1639662960000|2021-12-16 13:56:00|12518.47|12518.47|12518.25|12518.25|12518.47|12518.47|12518.25|12518.25|0
1639662970000|2021-12-16 13:56:10|12519.34|12519.34|12517.46|12517.46|12519.34|12519.34|12516.46|12516.46|0
1639662990000|2021-12-16 13:56:30|12517.05|12517.05|12517.46|12517.46|12517.46|12517.46|12517.05|12517.05|0
1639663000000|2021-12-16 13:56:40|12518.47|12518.47|12518.47|12518.47|12518.47|12518.47|12518.47|12518.47|0
1639663010000|2021-12-16 13:56:50|12518.88|12518.88|12518.88|12518.88|12518.88|12518.88|12518.88|12518.88|0
1639663020000|2021-12-16 13:57:00|12519.04|12519.04|12517.81|12517.81|12519.04|12519.04|12517.81|12517.81|0
1639663030000|2021-12-16 13:57:10|12517.1|12517.1|12516.39|12516.39|12517.1|12517.1|12516.39|12516.39|0
1639663040000|2021-12-16 13:57:20|12516.56|12516.56|12516.15|12516.15|12516.56|12516.56|12516.15|12516.15|0
1639663050000|2021-12-16 13:57:30|12515.8|12515.8|12515.8|12515.8|12515.8|12515.8|12515.8|12515.8|0
1639663060000|2021-12-16 13:57:40|12516.15|12516.15|12517.38|12517.38|12517.38|12517.38|12516.15|12516.15|0
1639663100000|2021-12-16 13:58:20|12517.74|12517.74|12517.74|12517.74|12518.45|12518.45|12517.74|12517.74|0
1639663110000|2021-12-16 13:58:30|12517.91|12517.91|12518.72|12518.72|12518.72|12518.72|12517.91|12517.91|0
1639663120000|2021-12-16 13:58:40|12520.96|12520.96|12524.9|12524.9|12524.9|12524.9|12520.96|12520.96|0
1639663130000|2021-12-16 13:58:50|12524.69|12524.69|12524.47|12524.47|12524.69|12524.69|12524.47|12524.47|0
1639663140000|2021-12-16 13:59:00|12524.88|12524.88|12524.88|12524.88|12524.88|12524.88|12524.88|12524.88|0
1639663150000|2021-12-16 13:59:10|12525.7|12525.7|12525.7|12525.7|12525.7|12525.7|12525.7|12525.7|0
1639663160000|2021-12-16 13:59:20|12525.18|12525.18|12525.35|12525.35|12527.19|12527.19|12525.18|12525.18|0
1639663170000|2021-12-16 13:59:30|12525.14|12525.14|12525.49|12525.49|12525.49|12525.49|12525.14|12525.14|0
1639663180000|2021-12-16 13:59:40|12525.9|12525.9|12525.9|12525.9|12525.9|12525.9|12525.9|12525.9|0
1639663190000|2021-12-16 13:59:50|12527.13|12527.13|12527.13|12527.13|12527.13|12527.13|12527.13|12527.13|0
1639663200000|2021-12-16 14:00:00|12525.67|12525.67|12520.86|12520.86|12525.73|12525.73|12518.54|12518.54|0
1639663210000|2021-12-16 14:00:10|12521.27|12521.27|12521.62|12521.62|12523.85|12523.85|12521.27|12521.27|0
1639663220000|2021-12-16 14:00:20|12522.85|12522.85|12527.25|12527.25|12527.25|12527.25|12520.39|12520.39|0
1639663230000|2021-12-16 14:00:30|12527.61|12527.61|12527.37|12527.37|12527.72|12527.72|12525.98|12525.98|0
1639663240000|2021-12-16 14:00:40|12527.39|12527.39|12524.93|12524.93|12527.39|12527.39|12524.93|12524.93|0
1639663260000|2021-12-16 14:01:00|12524.81|12524.81|12525.03|12525.03|12525.03|12525.03|12524.81|12524.81|0
1639663270000|2021-12-16 14:01:10|12525.06|12525.06|12523.12|12523.12|12525.54|12525.54|12521.89|12521.89|0
1639663280000|2021-12-16 14:01:20|12522.91|12522.91|12521.14|12521.14|12522.91|12522.91|12521.14|12521.14|0
1639663290000|2021-12-16 14:01:30|12521.35|12521.35|12521.93|12521.93|12521.93|12521.93|12520.92|12520.92|0
1639663320000|2021-12-16 14:02:00|12522.34|12522.34|12527.37|12527.37|12527.37|12527.37|12522.34|12522.34|0
1639663330000|2021-12-16 14:02:10|12527.49|12527.49|12528.83|12528.83|12528.83|12528.83|12527.49|12527.49|0
1639663340000|2021-12-16 14:02:20|12529.24|12529.24|12529.91|12529.91|12529.91|12529.91|12529.13|12529.13|0
1639663350000|2021-12-16 14:02:30|12529.48|12529.48|12529.26|12529.26|12529.48|12529.48|12529.26|12529.26|0
1639663380000|2021-12-16 14:03:00|12528.4|12528.4|12528.4|12528.4|12528.4|12528.4|12528.4|12528.4|0
1639663390000|2021-12-16 14:03:10|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|0
1639663410000|2021-12-16 14:03:30|12528.4|12528.4|12528.4|12528.4|12528.4|12528.4|12528.4|12528.4|0
1639663420000|2021-12-16 14:03:40|12529.63|12529.63|12532.53|12532.53|12532.53|12532.53|12529.63|12529.63|0
1639663430000|2021-12-16 14:03:50|12533.53|12533.53|12533.53|12533.53|12533.53|12533.53|12533.53|12533.53|0
1639663440000|2021-12-16 14:04:00|12533.33|12533.33|12533.33|12533.33|12533.33|12533.33|12533.33|12533.33|0
1639663450000|2021-12-16 14:04:10|12532.92|12532.92|12529.12|12529.12|12532.92|12532.92|12529.12|12529.12|0
1639663460000|2021-12-16 14:04:20|12528.95|12528.95|12528.95|12528.95|12528.95|12528.95|12528.95|12528.95|0
1639663470000|2021-12-16 14:04:30|12529.31|12529.31|12529.31|12529.31|12529.31|12529.31|12529.31|12529.31|0
1639663480000|2021-12-16 14:04:40|12529.19|12529.19|12528.37|12528.37|12529.19|12529.19|12528.37|12528.37|0
1639663490000|2021-12-16 14:04:50|12525.91|12525.91|12525.5|12525.5|12526.73|12526.73|12525.5|12525.5|0
1639663500000|2021-12-16 14:05:00|12526.51|12526.51|12524.87|12524.87|12526.51|12526.51|12524.87|12524.87|0
1639663510000|2021-12-16 14:05:10|12525.69|12525.69|12526.09|12526.09|12526.09|12526.09|12525.69|12525.69|0
1639663520000|2021-12-16 14:05:20|12525.94|12525.94|12525.94|12525.94|12525.94|12525.94|12525.94|12525.94|0
1639663530000|2021-12-16 14:05:30|12525.79|12525.79|12525.59|12525.59|12525.79|12525.79|12525.43|12525.43|0
1639663540000|2021-12-16 14:05:40|12525.16|12525.16|12525.16|12525.16|12525.16|12525.16|12525.16|12525.16|0
1639663560000|2021-12-16 14:06:00|12526.16|12526.16|12525.95|12525.95|12526.16|12526.16|12525.95|12525.95|0
1639663570000|2021-12-16 14:06:10|12524.94|12524.94|12524.72|12524.72|12524.94|12524.94|12524.72|12524.72|0
1639663590000|2021-12-16 14:06:30|12525.24|12525.24|12524.89|12524.89|12525.24|12525.24|12524.89|12524.89|0
1639663600000|2021-12-16 14:06:40|12524.48|12524.48|12526.36|12526.36|12526.36|12526.36|12524.48|12524.48|0
1639663610000|2021-12-16 14:06:50|12526.71|12526.71|12526.71|12526.71|12526.71|12526.71|12526.71|12526.71|0
1639663620000|2021-12-16 14:07:00|12526.88|12526.88|12527.32|12527.32|12527.54|12527.54|12526.53|12526.53|0
1639663630000|2021-12-16 14:07:10|12526.99|12526.99|12527.34|12527.34|12527.34|12527.34|12526.99|12526.99|0
1639663640000|2021-12-16 14:07:20|12527.25|12527.25|12527.61|12527.61|12527.61|12527.61|12527.25|12527.25|0
1639663650000|2021-12-16 14:07:30|12528.02|12528.02|12528.2|12528.2|12528.58|12528.58|12528.02|12528.02|0
1639663660000|2021-12-16 14:07:40|12528.41|12528.41|12528.41|12528.41|12528.41|12528.41|12528.41|12528.41|0
1639663670000|2021-12-16 14:07:50|12528.58|12528.58|12529.59|12529.59|12529.59|12529.59|12528.58|12528.58|0
1639663680000|2021-12-16 14:08:00|12529.94|12529.94|12531.7|12531.7|12531.7|12531.7|12529.94|12529.94|0
1639663690000|2021-12-16 14:08:10|12532.22|12532.22|12533.85|12533.85|12533.85|12533.85|12532.22|12532.22|0
1639663700000|2021-12-16 14:08:20|12535.08|12535.08|12537.32|12537.32|12537.32|12537.32|12535.08|12535.08|0
1639663710000|2021-12-16 14:08:30|12538.68|12538.68|12539.33|12539.33|12539.39|12539.39|12538.68|12538.68|0
1639663730000|2021-12-16 14:08:50|12540.34|12540.34|12540.72|12540.72|12540.72|12540.72|12540.12|12540.12|0
1639663750000|2021-12-16 14:09:10|12540.07|12540.07|12538.06|12538.06|12540.07|12540.07|12538.06|12538.06|0
1639663760000|2021-12-16 14:09:20|12538.47|12538.47|12541.48|12541.48|12541.48|12541.48|12538.47|12538.47|0
1639663770000|2021-12-16 14:09:30|12541.92|12541.92|12542.79|12542.79|12542.79|12542.79|12541.92|12541.92|0
1639663780000|2021-12-16 14:09:40|12541.78|12541.78|12542.01|12542.01|12542.01|12542.01|12540.77|12540.77|0
1639663790000|2021-12-16 14:09:50|12541.79|12541.79|12540.71|12540.71|12541.94|12541.94|12540.71|12540.71|0
1639663800000|2021-12-16 14:10:00|12541.51|12541.51|12539.61|12539.61|12541.68|12541.68|12539.61|12539.61|0
1639663810000|2021-12-16 14:10:10|12539.97|12539.97|12540.38|12540.38|12540.38|12540.38|12539.97|12539.97|0
1639663820000|2021-12-16 14:10:20|12541.61|12541.61|12543.01|12543.01|12543.01|12543.01|12541.61|12541.61|0
1639663840000|2021-12-16 14:10:40|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|12541.78|0
1639663850000|2021-12-16 14:10:50|12543.01|12543.01|12543.09|12543.09|12543.53|12543.53|12543.01|12543.01|0
1639663860000|2021-12-16 14:11:00|12542.88|12542.88|12539.77|12539.77|12542.88|12542.88|12539.77|12539.77|0
1639663870000|2021-12-16 14:11:10|12539.88|12539.88|12539.33|12539.33|12539.88|12539.88|12539.33|12539.33|0
1639663880000|2021-12-16 14:11:20|12538.92|12538.92|12539.98|12539.98|12539.98|12539.98|12538.92|12538.92|0
1639663910000|2021-12-16 14:11:50|12539.27|12539.27|12538.98|12538.98|12539.63|12539.63|12538.98|12538.98|0
1639663920000|2021-12-16 14:12:00|12540.2|12540.2|12543.23|12543.23|12544.46|12544.46|12540.2|12540.2|0
1639663930000|2021-12-16 14:12:10|12543.4|12543.4|12543.59|12543.59|12543.59|12543.59|12543.4|12543.4|0
1639663940000|2021-12-16 14:12:20|12544.11|12544.11|12545.57|12545.57|12545.57|12545.57|12544.11|12544.11|0
1639663950000|2021-12-16 14:12:30|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|12545.19|0
1639663960000|2021-12-16 14:12:40|12544.68|12544.68|12544.68|12544.68|12544.68|12544.68|12544.68|12544.68|0
1639663970000|2021-12-16 14:12:50|12544.47|12544.47|12544.47|12544.47|12544.47|12544.47|12544.47|12544.47|0
1639663980000|2021-12-16 14:13:00|12544.84|12544.84|12544.63|12544.63|12544.84|12544.84|12544.63|12544.63|0
1639663990000|2021-12-16 14:13:10|12545.14|12545.14|12545.14|12545.14|12545.14|12545.14|12545.14|12545.14|0
1639664020000|2021-12-16 14:13:40|12545.58|12545.58|12545.96|12545.96|12545.96|12545.96|12545.14|12545.14|0
1639664030000|2021-12-16 14:13:50|12545.74|12545.74|12545.53|12545.53|12545.74|12545.74|12545.53|12545.53|0
1639664040000|2021-12-16 14:14:00|12545.74|12545.74|12550.26|12550.26|12550.26|12550.26|12545.15|12545.15|0
1639664050000|2021-12-16 14:14:10|12552.27|12552.27|12552.27|12552.27|12552.27|12552.27|12552.27|12552.27|0
1639664060000|2021-12-16 14:14:20|12552.52|12552.52|12552.87|12552.87|12552.87|12552.87|12550.86|12550.86|0
1639664070000|2021-12-16 14:14:30|12552.52|12552.52|12552.3|12552.3|12552.52|12552.52|12552.3|12552.3|0
1639664080000|2021-12-16 14:14:40|12551.3|12551.3|12551.02|12551.02|12551.3|12551.3|12551.02|12551.02|0
1639664090000|2021-12-16 14:14:50|12551.38|12551.38|12550.97|12550.97|12551.38|12551.38|12550.97|12550.97|0
1639664100000|2021-12-16 14:15:00|12549.74|12549.74|12546.33|12546.33|12549.74|12549.74|12545.91|12545.91|0
1639664110000|2021-12-16 14:15:10|12545.81|12545.81|12543.02|12543.02|12545.81|12545.81|12543.02|12543.02|0
1639664150000|2021-12-16 14:15:50|12542.78|12542.78|12542.78|12542.78|12542.78|12542.78|12542.78|12542.78|0
1639664160000|2021-12-16 14:16:00|12542.65|12542.65|12542.24|12542.24|12542.65|12542.65|12542.24|12542.24|0
1639664180000|2021-12-16 14:16:20|12541.01|12541.01|12540.8|12540.8|12541.01|12541.01|12540.8|12540.8|0
1639664190000|2021-12-16 14:16:30|12540.36|12540.36|12538.96|12538.96|12540.36|12540.36|12538.96|12538.96|0
1639664200000|2021-12-16 14:16:40|12539.37|12539.37|12536.92|12536.92|12539.37|12539.37|12536.92|12536.92|0
1639664210000|2021-12-16 14:16:50|12536.56|12536.56|12534.66|12534.66|12536.56|12536.56|12534.66|12534.66|0
1639664220000|2021-12-16 14:17:00|12534.49|12534.49|12534.49|12534.49|12534.49|12534.49|12534.49|12534.49|0
1639664230000|2021-12-16 14:17:10|12535|12535|12534.54|12534.54|12535|12535|12534.38|12534.38|0
1639664240000|2021-12-16 14:17:20|12534.18|12534.18|12533.97|12533.97|12534.18|12534.18|12533.97|12533.97|0
1639664250000|2021-12-16 14:17:30|12533.75|12533.75|12533.75|12533.75|12533.75|12533.75|12533.75|12533.75|0
1639664260000|2021-12-16 14:17:40|12533.96|12533.96|12534.4|12534.4|12534.4|12534.4|12533.96|12533.96|0
1639664270000|2021-12-16 14:17:50|12534.83|12534.83|12534.83|12534.83|12534.83|12534.83|12534.83|12534.83|0
1639664290000|2021-12-16 14:18:10|12534.48|12534.48|12534.48|12534.48|12534.48|12534.48|12534.48|12534.48|0
1639664300000|2021-12-16 14:18:20|12533.77|12533.77|12532.16|12532.16|12533.77|12533.77|12532.16|12532.16|0
1639664320000|2021-12-16 14:18:40|12531.35|12531.35|12527.52|12527.52|12531.35|12531.35|12527.52|12527.52|0
1639664330000|2021-12-16 14:18:50|12528.23|12528.23|12528.56|12528.56|12528.56|12528.56|12528.23|12528.23|0
1639664340000|2021-12-16 14:19:00|12528.29|12528.29|12528.12|12528.12|12528.29|12528.29|12528.12|12528.12|0
1639664360000|2021-12-16 14:19:20|12529.35|12529.35|12529.35|12529.35|12529.35|12529.35|12529.35|12529.35|0
1639664370000|2021-12-16 14:19:30|12529.18|12529.18|12529.4|12529.4|12529.75|12529.75|12529.18|12529.18|0
1639664380000|2021-12-16 14:19:40|12529.83|12529.83|12529.62|12529.62|12529.83|12529.83|12529.62|12529.62|0
1639664390000|2021-12-16 14:19:50|12531.22|12531.22|12531.57|12531.57|12531.57|12531.57|12531.22|12531.22|0
1639664400000|2021-12-16 14:20:00|12531.22|12531.22|12530.81|12530.81|12531.22|12531.22|12530.81|12530.81|0
1639664410000|2021-12-16 14:20:10|12530.64|12530.64|12530.23|12530.23|12530.64|12530.64|12530.23|12530.23|0
1639664420000|2021-12-16 14:20:20|12529.8|12529.8|12529.8|12529.8|12529.8|12529.8|12529.8|12529.8|0
1639664430000|2021-12-16 14:20:30|12530.21|12530.21|12530.21|12530.21|12530.21|12530.21|12530.21|12530.21|0
1639664440000|2021-12-16 14:20:40|12531.44|12531.44|12531.44|12531.44|12531.44|12531.44|12531.44|12531.44|0
1639664450000|2021-12-16 14:20:50|12532.67|12532.67|12532.26|12532.26|12533.08|12533.08|12532.26|12532.26|0
1639664460000|2021-12-16 14:21:00|12531.9|12531.9|12532.78|12532.78|12533.13|12533.13|12531.9|12531.9|0
1639664470000|2021-12-16 14:21:10|12533.79|12533.79|12535.88|12535.88|12535.88|12535.88|12533.79|12533.79|0
1639664480000|2021-12-16 14:21:20|12536.29|12536.29|12537.11|12537.11|12537.11|12537.11|12535.88|12535.88|0
1639664490000|2021-12-16 14:21:30|12536.29|12536.29|12536.29|12536.29|12536.29|12536.29|12536.29|12536.29|0
1639664500000|2021-12-16 14:21:40|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|0
1639664510000|2021-12-16 14:21:50|12536.1|12536.1|12534.88|12534.88|12537.1|12537.1|12534.88|12534.88|0
1639664520000|2021-12-16 14:22:00|12534.44|12534.44|12535.33|12535.33|12535.33|12535.33|12534.44|12534.44|0
1639664530000|2021-12-16 14:22:10|12534.33|12534.33|12533.97|12533.97|12534.33|12534.33|12533.97|12533.97|0
1639664560000|2021-12-16 14:22:40|12534.33|12534.33|12535.04|12535.04|12535.04|12535.04|12534.33|12534.33|0
1639664570000|2021-12-16 14:22:50|12534.68|12534.68|12534.68|12534.68|12534.68|12534.68|12534.68|12534.68|0
1639664580000|2021-12-16 14:23:00|12535.04|12535.04|12534.79|12534.79|12535.04|12535.04|12534.33|12534.33|0
1639664610000|2021-12-16 14:23:30|12535.2|12535.2|12541.06|12541.06|12541.06|12541.06|12535.2|12535.2|0
1639664620000|2021-12-16 14:23:40|12542.21|12542.21|12543.09|12543.09|12543.38|12543.38|12542.21|12542.21|0
1639664630000|2021-12-16 14:23:50|12543.24|12543.24|12544.51|12544.51|12544.51|12544.51|12543.24|12543.24|0
1639664640000|2021-12-16 14:24:00|12544.1|12544.1|12542.59|12542.59|12544.1|12544.1|12541.36|12541.36|0
1639664650000|2021-12-16 14:24:10|12542.94|12542.94|12541.31|12541.31|12542.94|12542.94|12541.31|12541.31|0
1639664660000|2021-12-16 14:24:20|12538.85|12538.85|12538.87|12538.87|12538.87|12538.87|12538.68|12538.68|0
1639664670000|2021-12-16 14:24:30|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.67|12537.67|0
1639664680000|2021-12-16 14:24:40|12537.67|12537.67|12537.67|12537.67|12537.67|12537.67|12537.67|12537.67|0
1639664700000|2021-12-16 14:25:00|12537.94|12537.94|12540.18|12540.18|12540.18|12540.18|12537.94|12537.94|0
1639664720000|2021-12-16 14:25:20|12540.59|12540.59|12540.59|12540.59|12540.59|12540.59|12540.59|12540.59|0
1639664730000|2021-12-16 14:25:30|12540.8|12540.8|12541.81|12541.81|12541.81|12541.81|12540.8|12540.8|0
1639664740000|2021-12-16 14:25:40|12542.24|12542.24|12542.24|12542.24|12542.24|12542.24|12542.24|12542.24|0
1639664760000|2021-12-16 14:26:00|12542.02|12542.02|12539.43|12539.43|12542.02|12542.02|12539.43|12539.43|0
1639664770000|2021-12-16 14:26:10|12539.84|12539.84|12540.06|12540.06|12540.06|12540.06|12539.84|12539.84|0
1639664780000|2021-12-16 14:26:20|12540.47|12540.47|12541.07|12541.07|12541.07|12541.07|12540.47|12540.47|0
1639664790000|2021-12-16 14:26:30|12540.85|12540.85|12541.26|12541.26|12541.26|12541.26|12540.85|12540.85|0
1639664800000|2021-12-16 14:26:40|12541.7|12541.7|12541.21|12541.21|12542.13|12542.13|12541.21|12541.21|0
1639664810000|2021-12-16 14:26:50|12541.12|12541.12|12540.3|12540.3|12541.12|12541.12|12540.3|12540.3|0
1639664820000|2021-12-16 14:27:00|12540.13|12540.13|12540.13|12540.13|12540.13|12540.13|12540.13|12540.13|0
1639664830000|2021-12-16 14:27:10|12540.56|12540.56|12540.35|12540.35|12540.56|12540.56|12540.35|12540.35|0
1639664850000|2021-12-16 14:27:30|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|0
1639664870000|2021-12-16 14:27:50|12539.33|12539.33|12538.9|12538.9|12539.33|12539.33|12538.9|12538.9|0
1639664880000|2021-12-16 14:28:00|12537.67|12537.67|12540.04|12540.04|12540.04|12540.04|12537.67|12537.67|0
1639664890000|2021-12-16 14:28:10|12539.61|12539.61|12539.83|12539.83|12539.83|12539.83|12539.61|12539.61|0
1639664900000|2021-12-16 14:28:20|12539.61|12539.61|12539.83|12539.83|12539.83|12539.83|12539.61|12539.61|0
1639664910000|2021-12-16 14:28:30|12540.54|12540.54|12540.54|12540.54|12540.54|12540.54|12540.54|12540.54|0
1639664920000|2021-12-16 14:28:40|12541.77|12541.77|12543.36|12543.36|12543.41|12543.41|12541.77|12541.77|0
1639664950000|2021-12-16 14:29:10|12542.12|12542.12|12541.31|12541.31|12542.12|12542.12|12541.31|12541.31|0
1639664970000|2021-12-16 14:29:30|12541.32|12541.32|12543.45|12543.45|12543.45|12543.45|12541.06|12541.06|0
1639664980000|2021-12-16 14:29:40|12544.45|12544.45|12544.86|12544.86|12544.86|12544.86|12544.45|12544.45|0
1639665000000|2021-12-16 14:30:00|12543.62|12543.62|12544.14|12544.14|12544.14|12544.14|12543.22|12543.22|0
1639665010000|2021-12-16 14:30:10|12543.92|12543.92|12542.67|12542.67|12543.92|12543.92|12542.67|12542.67|0
1639665020000|2021-12-16 14:30:20|12542.65|12542.65|12545.1|12545.1|12545.1|12545.1|12542.65|12542.65|0
1639665030000|2021-12-16 14:30:30|12544.1|12544.1|12542.43|12542.43|12545.33|12545.33|12542.43|12542.43|0
1639665040000|2021-12-16 14:30:40|12542.08|12542.08|12542.08|12542.08|12542.08|12542.08|12542.08|12542.08|0
1639665050000|2021-12-16 14:30:50|12541.26|12541.26|12531.23|12531.23|12541.26|12541.26|12531.23|12531.23|0
1639665060000|2021-12-16 14:31:00|12530.99|12530.99|12527.34|12527.34|12530.99|12530.99|12527.34|12527.34|0
1639665070000|2021-12-16 14:31:10|12526.83|12526.83|12526.26|12526.26|12526.83|12526.83|12526.26|12526.26|0
1639665080000|2021-12-16 14:31:20|12526.07|12526.07|12525.88|12525.88|12526.07|12526.07|12525.88|12525.88|0
1639665090000|2021-12-16 14:31:30|12525.54|12525.54|12526.36|12526.36|12526.36|12526.36|12525.54|12525.54|0
1639665100000|2021-12-16 14:31:40|12526.77|12526.77|12527.28|12527.28|12527.28|12527.28|12526.21|12526.21|0
1639665110000|2021-12-16 14:31:50|12527.34|12527.34|12527.15|12527.15|12527.34|12527.34|12527.15|12527.15|0
1639665120000|2021-12-16 14:32:00|12525.92|12525.92|12525.98|12525.98|12525.98|12525.98|12525.92|12525.92|0
1639665130000|2021-12-16 14:32:10|12524.91|12524.91|12524.85|12524.85|12525.26|12525.26|12524.85|12524.85|0
1639665140000|2021-12-16 14:32:20|12523.85|12523.85|12522.26|12522.26|12523.85|12523.85|12521.38|12521.38|0
1639665150000|2021-12-16 14:32:30|12521.85|12521.85|12524.85|12524.85|12524.85|12524.85|12521.85|12521.85|0
1639665160000|2021-12-16 14:32:40|12525.86|12525.86|12525.86|12525.86|12525.86|12525.86|12525.86|12525.86|0
1639665170000|2021-12-16 14:32:50|12525.62|12525.62|12527.67|12527.67|12527.67|12527.67|12525.51|12525.51|0
1639665180000|2021-12-16 14:33:00|12526.43|12526.43|12527.24|12527.24|12527.24|12527.24|12526.01|12526.01|0
1639665190000|2021-12-16 14:33:10|12527.29|12527.29|12527.29|12527.29|12527.29|12527.29|12527.29|12527.29|0
1639665200000|2021-12-16 14:33:20|12527.65|12527.65|12528.43|12528.43|12529.06|12529.06|12527.65|12527.65|0
1639665210000|2021-12-16 14:33:30|12527.43|12527.43|12521.85|12521.85|12527.43|12527.43|12521.85|12521.85|0
1639665220000|2021-12-16 14:33:40|12521.71|12521.71|12520.83|12520.83|12521.71|12521.71|12520.49|12520.49|0
1639665230000|2021-12-16 14:33:50|12521.24|12521.24|12520.64|12520.64|12521.65|12521.65|12520.64|12520.64|0
1639665240000|2021-12-16 14:34:00|12523.66|12523.66|12523.85|12523.85|12523.85|12523.85|12523.66|12523.66|0
1639665250000|2021-12-16 14:34:10|12525.08|12525.08|12525.08|12525.08|12525.08|12525.08|12525.08|12525.08|0
1639665260000|2021-12-16 14:34:20|12525.27|12525.27|12525.27|12525.27|12525.27|12525.27|12525.27|12525.27|0
1639665270000|2021-12-16 14:34:30|12524.91|12524.91|12524.14|12524.14|12524.91|12524.91|12524.14|12524.14|0
1639665280000|2021-12-16 14:34:40|12524.96|12524.96|12525.89|12525.89|12526.02|12526.02|12523.34|12523.34|0
1639665290000|2021-12-16 14:34:50|12527.12|12527.12|12528.12|12528.12|12528.12|12528.12|12527.12|12527.12|0
1639665300000|2021-12-16 14:35:00|12529|12529|12532.52|12532.52|12532.52|12532.52|12529|12529|0
1639665310000|2021-12-16 14:35:10|12532.93|12532.93|12536.3|12536.3|12536.3|12536.3|12532.69|12532.69|0
1639665320000|2021-12-16 14:35:20|12537.53|12537.53|12538.05|12538.05|12538.05|12538.05|12537.18|12537.18|0
1639665330000|2021-12-16 14:35:30|12538.4|12538.4|12539.26|12539.26|12539.41|12539.41|12538.4|12538.4|0
1639665340000|2021-12-16 14:35:40|12539.47|12539.47|12537.01|12537.01|12539.47|12539.47|12537.01|12537.01|0
1639665350000|2021-12-16 14:35:50|12536.66|12536.66|12532.62|12532.62|12536.66|12536.66|12532.62|12532.62|0
1639665360000|2021-12-16 14:36:00|12530.79|12530.79|12526.09|12526.09|12530.79|12530.79|12526.09|12526.09|0
1639665370000|2021-12-16 14:36:10|12525.82|12525.82|12523.36|12523.36|12525.82|12525.82|12523.14|12523.14|0
1639665380000|2021-12-16 14:36:20|12522.13|12522.13|12522.09|12522.09|12522.13|12522.13|12522.09|12522.09|0
1639665390000|2021-12-16 14:36:30|12521.27|12521.27|12521.39|12521.39|12521.39|12521.39|12521.27|12521.27|0
1639665400000|2021-12-16 14:36:40|12522.62|12522.62|12522.62|12522.62|12522.62|12522.62|12522.62|12522.62|0
1639665410000|2021-12-16 14:36:50|12523.44|12523.44|12523.22|12523.22|12523.44|12523.44|12523.22|12523.22|0
1639665420000|2021-12-16 14:37:00|12523.58|12523.58|12525.33|12525.33|12525.33|12525.33|12523.58|12523.58|0
1639665440000|2021-12-16 14:37:20|12524.92|12524.92|12524.92|12524.92|12524.92|12524.92|12524.92|12524.92|0
1639665450000|2021-12-16 14:37:30|12526.15|12526.15|12525.71|12525.71|12526.15|12526.15|12525.71|12525.71|0
1639665460000|2021-12-16 14:37:40|12526.12|12526.12|12525.86|12525.86|12526.12|12526.12|12525.86|12525.86|0
1639665470000|2021-12-16 14:37:50|12525.59|12525.59|12525.46|12525.46|12525.59|12525.59|12525.46|12525.46|0
1639665480000|2021-12-16 14:38:00|12525.89|12525.89|12525.85|12525.85|12525.89|12525.89|12525.68|12525.68|0
1639665490000|2021-12-16 14:38:10|12525.93|12525.93|12523.2|12523.2|12525.93|12525.93|12523.2|12523.2|0
1639665500000|2021-12-16 14:38:20|12522.2|12522.2|12522.2|12522.2|12522.2|12522.2|12522.2|12522.2|0
1639665510000|2021-12-16 14:38:30|12519.74|12519.74|12519.74|12519.74|12519.74|12519.74|12519.74|12519.74|0
1639665520000|2021-12-16 14:38:40|12519.79|12519.79|12518.49|12518.49|12519.79|12519.79|12518.32|12518.32|0
1639665530000|2021-12-16 14:38:50|12518.9|12518.9|12519.42|12519.42|12519.61|12519.61|12518.9|12518.9|0
1639665540000|2021-12-16 14:39:00|12520.65|12520.65|12521.66|12521.66|12521.66|12521.66|12520.65|12520.65|0
1639665550000|2021-12-16 14:39:10|12523.08|12523.08|12522.67|12522.67|12523.08|12523.08|12522.67|12522.67|0
1639665560000|2021-12-16 14:39:20|12522.53|12522.53|12522.18|12522.18|12523.18|12523.18|12522.18|12522.18|0
1639665570000|2021-12-16 14:39:30|12521.66|12521.66|12521.44|12521.44|12521.66|12521.66|12521.44|12521.44|0
1639665590000|2021-12-16 14:39:50|12520.21|12520.21|12520.21|12520.21|12520.21|12520.21|12520.21|12520.21|0
1639665600000|2021-12-16 14:40:00|12520.11|12520.11|12523.78|12523.78|12523.78|12523.78|12520.11|12520.11|0
1639665610000|2021-12-16 14:40:10|12524.13|12524.13|12524.29|12524.29|12525.3|12525.3|12524.13|12524.13|0
1639665620000|2021-12-16 14:40:20|12523.29|12523.29|12521.11|12521.11|12523.29|12523.29|12521.11|12521.11|0
1639665630000|2021-12-16 14:40:30|12519.88|12519.88|12518.88|12518.88|12521.11|12521.11|12518.88|12518.88|0
1639665650000|2021-12-16 14:40:50|12518.06|12518.06|12514.87|12514.87|12518.06|12518.06|12514.87|12514.87|0
1639665660000|2021-12-16 14:41:00|12516.1|12516.1|12517.33|12517.33|12517.33|12517.33|12516.1|12516.1|0
1639665670000|2021-12-16 14:41:10|12516.32|12516.32|12515.32|12515.32|12516.32|12516.32|12515.32|12515.32|0
1639665680000|2021-12-16 14:41:20|12514.96|12514.96|12514.93|12514.93|12514.96|12514.96|12514.93|12514.93|0
1639665690000|2021-12-16 14:41:30|12515.93|12515.93|12514.47|12514.47|12517.94|12517.94|12514.47|12514.47|0
1639665700000|2021-12-16 14:41:40|12514.23|12514.23|12514.23|12514.23|12514.23|12514.23|12514.23|12514.23|0
1639665710000|2021-12-16 14:41:50|12513.01|12513.01|12511.18|12511.18|12513.01|12513.01|12511.18|12511.18|0
1639665720000|2021-12-16 14:42:00|12510.75|12510.75|12508.91|12508.91|12511.03|12511.03|12508.2|12508.2|0
1639665730000|2021-12-16 14:42:10|12508.5|12508.5|12508.29|12508.29|12508.5|12508.5|12508.09|12508.09|0
1639665740000|2021-12-16 14:42:20|12507.93|12507.93|12507.93|12507.93|12507.93|12507.93|12507.93|12507.93|0
1639665750000|2021-12-16 14:42:30|12508.75|12508.75|12508.37|12508.37|12509.19|12509.19|12508.37|12508.37|0
1639665770000|2021-12-16 14:42:50|12508.21|12508.21|12506.54|12506.54|12508.21|12508.21|12506.54|12506.54|0
1639665780000|2021-12-16 14:43:00|12506.95|12506.95|12505.49|12505.49|12507.36|12507.36|12505.49|12505.49|0
1639665790000|2021-12-16 14:43:10|12505.31|12505.31|12504.9|12504.9|12505.31|12505.31|12504.9|12504.9|0
1639665800000|2021-12-16 14:43:20|12505.01|12505.01|12505.42|12505.42|12505.42|12505.42|12505.01|12505.01|0
1639665810000|2021-12-16 14:43:30|12505.06|12505.06|12506.07|12506.07|12506.07|12506.07|12505.06|12505.06|0
1639665820000|2021-12-16 14:43:40|12506.17|12506.17|12506.82|12506.82|12506.82|12506.82|12506.17|12506.17|0
1639665830000|2021-12-16 14:43:50|12508.83|12508.83|12509.4|12509.4|12509.4|12509.4|12508.83|12508.83|0
1639665840000|2021-12-16 14:44:00|12509.48|12509.48|12509.83|12509.83|12510.4|12510.4|12508.98|12508.98|0
1639665850000|2021-12-16 14:44:10|12510.24|12510.24|12510.24|12510.24|12510.24|12510.24|12510.24|12510.24|0
1639665870000|2021-12-16 14:44:30|12509.23|12509.23|12507.84|12507.84|12509.23|12509.23|12507.84|12507.84|0
1639665880000|2021-12-16 14:44:40|12507.36|12507.36|12509.03|12509.03|12509.03|12509.03|12507.36|12507.36|0
1639665890000|2021-12-16 14:44:50|12508.9|12508.9|12509.14|12509.14|12509.31|12509.31|12508.9|12508.9|0
1639665900000|2021-12-16 14:45:00|12508.96|12508.96|12509.31|12509.31|12509.31|12509.31|12508.79|12508.79|0
1639665910000|2021-12-16 14:45:10|12509.48|12509.48|12507.47|12507.47|12509.64|12509.64|12507.47|12507.47|0
1639665920000|2021-12-16 14:45:20|12508.7|12508.7|12508.52|12508.52|12509.52|12509.52|12507.47|12507.47|0
1639665930000|2021-12-16 14:45:30|12508.08|12508.08|12508.67|12508.67|12508.88|12508.88|12507.65|12507.65|0
1639665940000|2021-12-16 14:45:40|12510.68|12510.68|12511.91|12511.91|12511.91|12511.91|12510.68|12510.68|0
1639665950000|2021-12-16 14:45:50|12512.92|12512.92|12512.92|12512.92|12513.27|12513.27|12512.92|12512.92|0
1639665960000|2021-12-16 14:46:00|12511.69|12511.69|12510.3|12510.3|12511.69|12511.69|12509.29|12509.29|0
1639665970000|2021-12-16 14:46:10|12510.47|12510.47|12510.82|12510.82|12510.82|12510.82|12510.47|12510.47|0
1639665980000|2021-12-16 14:46:20|12510.6|12510.6|12510.6|12510.6|12510.6|12510.6|12510.6|12510.6|0
1639665990000|2021-12-16 14:46:30|12510.79|12510.79|12510.79|12510.79|12511.8|12511.8|12510.79|12510.79|0
1639666000000|2021-12-16 14:46:40|12511.06|12511.06|12510.96|12510.96|12511.23|12511.23|12510.96|12510.96|0
1639666010000|2021-12-16 14:46:50|12511.48|12511.48|12512.39|12512.39|12512.39|12512.39|12511.48|12511.48|0
1639666020000|2021-12-16 14:47:00|12512.61|12512.61|12511.56|12511.56|12512.61|12512.61|12511.39|12511.39|0
1639666030000|2021-12-16 14:47:10|12511.68|12511.68|12511.68|12511.68|12511.68|12511.68|12511.68|12511.68|0
1639666040000|2021-12-16 14:47:20|12512.09|12512.09|12511.27|12511.27|12512.09|12512.09|12511.27|12511.27|0
1639666050000|2021-12-16 14:47:30|12511.68|12511.68|12513.09|12513.09|12513.09|12513.09|12511.68|12511.68|0
1639666060000|2021-12-16 14:47:40|12513.43|12513.43|12513.43|12513.43|12513.43|12513.43|12513.43|12513.43|0
1639666070000|2021-12-16 14:47:50|12513.2|12513.2|12513.41|12513.41|12513.41|12513.41|12513.2|12513.2|0
1639666080000|2021-12-16 14:48:00|12513.58|12513.58|12514.48|12514.48|12514.59|12514.59|12513.58|12513.58|0
1639666090000|2021-12-16 14:48:10|12515.71|12515.71|12516.71|12516.71|12516.71|12516.71|12515.71|12515.71|0
1639666100000|2021-12-16 14:48:20|12517.53|12517.53|12517.36|12517.36|12517.53|12517.53|12517.36|12517.36|0
1639666120000|2021-12-16 14:48:40|12518.59|12518.59|12523.42|12523.42|12523.42|12523.42|12518.59|12518.59|0
1639666130000|2021-12-16 14:48:50|12524.65|12524.65|12527.39|12527.39|12527.39|12527.39|12524.65|12524.65|0
1639666140000|2021-12-16 14:49:00|12528.62|12528.62|12528.62|12528.62|12528.62|12528.62|12528.62|12528.62|0
1639666150000|2021-12-16 14:49:10|12528.86|12528.86|12528.86|12528.86|12528.86|12528.86|12528.86|12528.86|0
1639666160000|2021-12-16 14:49:20|12529|12529|12528.59|12528.59|12529|12529|12528.59|12528.59|0
1639666170000|2021-12-16 14:49:30|12529|12529|12528.94|12528.94|12529.07|12529.07|12528.73|12528.73|0
1639666180000|2021-12-16 14:49:40|12528.51|12528.51|12527.77|12527.77|12528.51|12528.51|12527.26|12527.26|0
1639666200000|2021-12-16 14:50:00|12528.78|12528.78|12528.58|12528.58|12528.78|12528.78|12528.58|12528.58|0
1639666210000|2021-12-16 14:50:10|12528.14|12528.14|12523.52|12523.52|12528.14|12528.14|12523.52|12523.52|0
1639666220000|2021-12-16 14:50:20|12524.32|12524.32|12523.91|12523.91|12524.73|12524.73|12523.5|12523.5|0
1639666230000|2021-12-16 14:50:30|12521.45|12521.45|12521.45|12521.45|12521.45|12521.45|12521.45|12521.45|0
1639666240000|2021-12-16 14:50:40|12521.04|12521.04|12521.04|12521.04|12521.04|12521.04|12521.04|12521.04|0
1639666250000|2021-12-16 14:50:50|12521.45|12521.45|12520.54|12520.54|12521.45|12521.45|12520.54|12520.54|0
1639666280000|2021-12-16 14:51:20|12520.13|12520.13|12521.14|12521.14|12521.14|12521.14|12520.13|12520.13|0
1639666290000|2021-12-16 14:51:30|12520.97|12520.97|12520.97|12520.97|12520.97|12520.97|12520.97|12520.97|0
1639666300000|2021-12-16 14:51:40|12521.38|12521.38|12522.61|12522.61|12522.61|12522.61|12521.38|12521.38|0
1639666310000|2021-12-16 14:51:50|12522.4|12522.4|12524.44|12524.44|12524.44|12524.44|12522.4|12522.4|0
1639666320000|2021-12-16 14:52:00|12524.27|12524.27|12525.28|12525.28|12525.28|12525.28|12524.27|12524.27|0
1639666330000|2021-12-16 14:52:10|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|0
1639666340000|2021-12-16 14:52:20|12527|12527|12527.59|12527.59|12528.41|12528.41|12527|12527|0
1639666350000|2021-12-16 14:52:30|12527.18|12527.18|12528.24|12528.24|12528.46|12528.46|12527.18|12527.18|0
1639666360000|2021-12-16 14:52:40|12528.41|12528.41|12526.37|12526.37|12528.41|12528.41|12526.37|12526.37|0
1639666370000|2021-12-16 14:52:50|12525.13|12525.13|12526.12|12526.12|12526.55|12526.55|12525.13|12525.13|0
1639666380000|2021-12-16 14:53:00|12526.21|12526.21|12527.27|12527.27|12527.27|12527.27|12526.21|12526.21|0
1639666390000|2021-12-16 14:53:10|12526.86|12526.86|12526.45|12526.45|12527.27|12527.27|12526.45|12526.45|0
1639666400000|2021-12-16 14:53:20|12526.25|12526.25|12526.41|12526.41|12526.41|12526.41|12525.6|12525.6|0
1639666410000|2021-12-16 14:53:30|12526.01|12526.01|12525.56|12525.56|12526.01|12526.01|12525.56|12525.56|0
1639666420000|2021-12-16 14:53:40|12525.15|12525.15|12525.8|12525.8|12525.97|12525.97|12525.15|12525.15|0
1639666430000|2021-12-16 14:53:50|12525.82|12525.82|12524.68|12524.68|12526.38|12526.38|12524.68|12524.68|0
1639666440000|2021-12-16 14:54:00|12525.09|12525.09|12527.76|12527.76|12527.76|12527.76|12525.09|12525.09|0
1639666450000|2021-12-16 14:54:10|12527.89|12527.89|12527.89|12527.89|12527.89|12527.89|12527.89|12527.89|0
1639666460000|2021-12-16 14:54:20|12528.3|12528.3|12535.07|12535.07|12535.07|12535.07|12528.3|12528.3|0
1639666470000|2021-12-16 14:54:30|12535.78|12535.78|12537.01|12537.01|12537.01|12537.01|12535.78|12535.78|0
1639666480000|2021-12-16 14:54:40|12537.19|12537.19|12536.51|12536.51|12537.74|12537.74|12536.51|12536.51|0
1639666490000|2021-12-16 14:54:50|12536.47|12536.47|12536.47|12536.47|12536.47|12536.47|12536.47|12536.47|0
1639666500000|2021-12-16 14:55:00|12536.69|12536.69|12537.8|12537.8|12538.2|12538.2|12536.69|12536.69|0
1639666510000|2021-12-16 14:55:10|12538.21|12538.21|12538.21|12538.21|12538.21|12538.21|12538.21|12538.21|0
1639666520000|2021-12-16 14:55:20|12538.38|12538.38|12537.97|12537.97|12538.38|12538.38|12537.97|12537.97|0
1639666530000|2021-12-16 14:55:30|12538.18|12538.18|12536.58|12536.58|12538.59|12538.59|12536.58|12536.58|0
1639666540000|2021-12-16 14:55:40|12536.15|12536.15|12535.23|12535.23|12536.15|12536.15|12534.7|12534.7|0
1639666550000|2021-12-16 14:55:50|12534.8|12534.8|12534.56|12534.56|12534.8|12534.8|12534.56|12534.56|0
1639666560000|2021-12-16 14:56:00|12534.34|12534.34|12533.96|12533.96|12534.34|12534.34|12533.96|12533.96|0
1639666570000|2021-12-16 14:56:10|12532.72|12532.72|12532.32|12532.32|12532.72|12532.72|12532.32|12532.32|0
1639666590000|2021-12-16 14:56:30|12532.53|12532.53|12533.57|12533.57|12533.98|12533.98|12532.53|12532.53|0
1639666600000|2021-12-16 14:56:40|12533.16|12533.16|12531.56|12531.56|12533.16|12533.16|12531.56|12531.56|0
1639666610000|2021-12-16 14:56:50|12532.79|12532.79|12533.79|12533.79|12533.79|12533.79|12532.56|12532.56|0
1639666620000|2021-12-16 14:57:00|12535.02|12535.02|12535.02|12535.02|12535.02|12535.02|12534.21|12534.21|0
1639666630000|2021-12-16 14:57:10|12533.79|12533.79|12533.79|12533.79|12533.79|12533.79|12533.79|12533.79|0
1639666650000|2021-12-16 14:57:30|12533.38|12533.38|12533.38|12533.38|12533.38|12533.38|12533.38|12533.38|0
1639666660000|2021-12-16 14:57:40|12532.15|12532.15|12529.69|12529.69|12532.15|12532.15|12529.69|12529.69|0
1639666670000|2021-12-16 14:57:50|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|12529.34|0
1639666680000|2021-12-16 14:58:00|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|0
1639666690000|2021-12-16 14:58:10|12529.91|12529.91|12530.32|12530.32|12530.32|12530.32|12529.91|12529.91|0
1639666700000|2021-12-16 14:58:20|12530.13|12530.13|12530.29|12530.29|12530.29|12530.29|12530.13|12530.13|0
1639666710000|2021-12-16 14:58:30|12530.24|12530.24|12531.24|12531.24|12531.24|12531.24|12530.24|12530.24|0
1639666720000|2021-12-16 14:58:40|12531.95|12531.95|12532.99|12532.99|12532.99|12532.99|12531.95|12531.95|0
1639666730000|2021-12-16 14:58:50|12533.18|12533.18|12533.44|12533.44|12533.44|12533.44|12533.18|12533.18|0
1639666740000|2021-12-16 14:59:00|12534.15|12534.15|12537.44|12537.44|12537.44|12537.44|12534.15|12534.15|0
1639666750000|2021-12-16 14:59:10|12537.09|12537.09|12536.82|12536.82|12537.09|12537.09|12536.82|12536.82|0
1639666760000|2021-12-16 14:59:20|12536.41|12536.41|12536.58|12536.58|12536.82|12536.82|12536.41|12536.41|0
1639666770000|2021-12-16 14:59:30|12536.82|12536.82|12537.25|12537.25|12537.25|12537.25|12536.82|12536.82|0
1639666780000|2021-12-16 14:59:40|12537.2|12537.2|12536.19|12536.19|12537.2|12537.2|12536.19|12536.19|0
1639666790000|2021-12-16 14:59:50|12534.96|12534.96|12535.16|12535.16|12535.97|12535.97|12534.34|12534.34|0
1639666800000|2021-12-16 15:00:00|12535.56|12535.56|12537.1|12537.1|12539.15|12539.15|12535.56|12535.56|0
1639666810000|2021-12-16 15:00:10|12536.69|12536.69|12535.29|12535.29|12536.69|12536.69|12535.29|12535.29|0
1639666820000|2021-12-16 15:00:20|12535.69|12535.69|12536.21|12536.21|12536.62|12536.62|12535.69|12535.69|0
1639666830000|2021-12-16 15:00:30|12536.45|12536.45|12538.43|12538.43|12538.43|12538.43|12536.45|12536.45|0
1639666840000|2021-12-16 15:00:40|12538.02|12538.02|12539.03|12539.03|12539.03|12539.03|12538.02|12538.02|0
1639666850000|2021-12-16 15:00:50|12538.02|12538.02|12539.25|12539.25|12539.25|12539.25|12538.02|12538.02|0
1639666860000|2021-12-16 15:01:00|12538.25|12538.25|12532.27|12532.27|12538.25|12538.25|12532.27|12532.27|0
1639666870000|2021-12-16 15:01:10|12531.87|12531.87|12531.72|12531.72|12531.87|12531.87|12531.6|12531.6|0
1639666890000|2021-12-16 15:01:30|12533.73|12533.73|12534.16|12534.16|12534.16|12534.16|12533.73|12533.73|0
1639666900000|2021-12-16 15:01:40|12534.14|12534.14|12533.52|12533.52|12534.14|12534.14|12533.52|12533.52|0
1639666910000|2021-12-16 15:01:50|12533.11|12533.11|12533.11|12533.11|12533.11|12533.11|12531.88|12531.88|0
1639666920000|2021-12-16 15:02:00|12534.34|12534.34|12530.75|12530.75|12534.34|12534.34|12530.56|12530.56|0
1639666930000|2021-12-16 15:02:10|12530.56|12530.56|12529.12|12529.12|12530.56|12530.56|12529.12|12529.12|0
1639666940000|2021-12-16 15:02:20|12526.66|12526.66|12527.07|12527.07|12527.07|12527.07|12526.25|12526.25|0
1639666950000|2021-12-16 15:02:30|12526.8|12526.8|12524.55|12524.55|12526.8|12526.8|12524.55|12524.55|0
1639666960000|2021-12-16 15:02:40|12523.32|12523.32|12520.99|12520.99|12523.32|12523.32|12520.87|12520.87|0
1639666970000|2021-12-16 15:02:50|12520.82|12520.82|12520.82|12520.82|12520.82|12520.82|12520.82|12520.82|0
1639666980000|2021-12-16 15:03:00|12521.23|12521.23|12522.87|12522.87|12522.87|12522.87|12521.23|12521.23|0
1639666990000|2021-12-16 15:03:10|12522.76|12522.76|12522.97|12522.97|12522.97|12522.97|12522.76|12522.76|0
1639667000000|2021-12-16 15:03:20|12522.78|12522.78|12522.6|12522.6|12522.78|12522.78|12522.6|12522.6|0
1639667010000|2021-12-16 15:03:30|12523.83|12523.83|12525.52|12525.52|12525.57|12525.57|12523.83|12523.83|0
1639667020000|2021-12-16 15:03:40|12525.87|12525.87|12529.04|12529.04|12529.04|12529.04|12525.87|12525.87|0
1639667040000|2021-12-16 15:04:00|12528.04|12528.04|12531.64|12531.64|12531.64|12531.64|12528.04|12528.04|0
1639667050000|2021-12-16 15:04:10|12531.77|12531.77|12532.77|12532.77|12532.77|12532.77|12531.77|12531.77|0
1639667060000|2021-12-16 15:04:20|12531.54|12531.54|12531.54|12531.54|12531.54|12531.54|12531.54|12531.54|0
1639667070000|2021-12-16 15:04:30|12532.55|12532.55|12533.55|12533.55|12533.55|12533.55|12532.55|12532.55|0
1639667080000|2021-12-16 15:04:40|12533.14|12533.14|12537.14|12537.14|12537.14|12537.14|12533.14|12533.14|0
1639667090000|2021-12-16 15:04:50|12537.35|12537.35|12538.67|12538.67|12538.89|12538.89|12537.35|12537.35|0
1639667100000|2021-12-16 15:05:00|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|0
1639667110000|2021-12-16 15:05:10|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|12537.86|0
1639667120000|2021-12-16 15:05:20|12538.03|12538.03|12538.03|12538.03|12538.03|12538.03|12538.03|12538.03|0
1639667130000|2021-12-16 15:05:30|12537.62|12537.62|12539.26|12539.26|12539.26|12539.26|12537.62|12537.62|0
1639667140000|2021-12-16 15:05:40|12539.09|12539.09|12537.67|12537.67|12539.09|12539.09|12537.67|12537.67|0
1639667150000|2021-12-16 15:05:50|12538.68|12538.68|12537.45|12537.45|12538.68|12538.68|12537.45|12537.45|0
1639667160000|2021-12-16 15:06:00|12537.04|12537.04|12536.46|12536.46|12537.04|12537.04|12535.23|12535.23|0
1639667170000|2021-12-16 15:06:10|12537.69|12537.69|12535.68|12535.68|12537.69|12537.69|12535.68|12535.68|0
1639667180000|2021-12-16 15:06:20|12533.22|12533.22|12534.41|12534.41|12534.82|12534.82|12531.63|12531.63|0
1639667190000|2021-12-16 15:06:30|12534|12534|12533.64|12533.64|12534|12534|12533.64|12533.64|0
1639667200000|2021-12-16 15:06:40|12534|12534|12535|12535|12535|12535|12534|12534|0
1639667210000|2021-12-16 15:06:50|12535.41|12535.41|12536.23|12536.23|12536.23|12536.23|12535.41|12535.41|0
1639667230000|2021-12-16 15:07:10|12535.82|12535.82|12534.4|12534.4|12537.05|12537.05|12533.18|12533.18|0
1639667240000|2021-12-16 15:07:20|12533.17|12533.17|12529.05|12529.05|12533.17|12533.17|12528.61|12528.61|0
1639667260000|2021-12-16 15:07:40|12529.29|12529.29|12528.88|12528.88|12529.29|12529.29|12528.88|12528.88|0
1639667280000|2021-12-16 15:08:00|12529.88|12529.88|12529.83|12529.83|12530.29|12530.29|12529.83|12529.83|0
1639667290000|2021-12-16 15:08:10|12529.78|12529.78|12530.19|12530.19|12530.19|12530.19|12529.78|12529.78|0
1639667310000|2021-12-16 15:08:30|12529.37|12529.37|12528.98|12528.98|12530.21|12530.21|12528.98|12528.98|0
1639667320000|2021-12-16 15:08:40|12529.42|12529.42|12529.2|12529.2|12529.42|12529.42|12529.2|12529.2|0
1639667330000|2021-12-16 15:08:50|12530.2|12530.2|12529.5|12529.5|12530.2|12530.2|12528.48|12528.48|0
1639667340000|2021-12-16 15:09:00|12529.91|12529.91|12530.73|12530.73|12530.73|12530.73|12529.91|12529.91|0
1639667360000|2021-12-16 15:09:20|12530.29|12530.29|12530.7|12530.7|12530.7|12530.7|12529.29|12529.29|0
1639667370000|2021-12-16 15:09:30|12529.7|12529.7|12528.34|12528.34|12530.7|12530.7|12528.34|12528.34|0
1639667390000|2021-12-16 15:09:50|12528.17|12528.17|12528.49|12528.49|12529.49|12529.49|12527.59|12527.59|0
1639667400000|2021-12-16 15:10:00|12528.27|12528.27|12529.25|12529.25|12529.25|12529.25|12528.27|12528.27|0
1639667410000|2021-12-16 15:10:10|12530.25|12530.25|12530.25|12530.25|12530.25|12530.25|12530.25|12530.25|0
1639667420000|2021-12-16 15:10:20|12529.25|12529.25|12529.25|12529.25|12529.25|12529.25|12529.25|12529.25|0
1639667430000|2021-12-16 15:10:30|12529.65|12529.65|12528.43|12528.43|12529.65|12529.65|12528.43|12528.43|0
1639667440000|2021-12-16 15:10:40|12528.02|12528.02|12529.02|12529.02|12529.02|12529.02|12528.02|12528.02|0
1639667460000|2021-12-16 15:11:00|12529.33|12529.33|12528.92|12528.92|12529.33|12529.33|12528.57|12528.57|0
1639667470000|2021-12-16 15:11:10|12528.1|12528.1|12532.02|12532.02|12532.02|12532.02|12528.1|12528.1|0
1639667480000|2021-12-16 15:11:20|12530.79|12530.79|12530.95|12530.95|12530.95|12530.95|12530.79|12530.79|0
1639667490000|2021-12-16 15:11:30|12531.36|12531.36|12531.36|12531.36|12531.36|12531.36|12531.36|12531.36|0
1639667500000|2021-12-16 15:11:40|12531.15|12531.15|12531.28|12531.28|12531.28|12531.28|12531.07|12531.07|0
1639667510000|2021-12-16 15:11:50|12531.07|12531.07|12527.6|12527.6|12531.24|12531.24|12527.6|12527.6|0
1639667530000|2021-12-16 15:12:10|12527.19|12527.19|12527.19|12527.19|12527.19|12527.19|12527.19|12527.19|0
1639667550000|2021-12-16 15:12:30|12527.14|12527.14|12527.66|12527.66|12527.66|12527.66|12527.14|12527.14|0
1639667570000|2021-12-16 15:12:50|12527.88|12527.88|12527.88|12527.88|12527.88|12527.88|12527.88|12527.88|0
1639667580000|2021-12-16 15:13:00|12528.29|12528.29|12528.29|12528.29|12528.7|12528.7|12528.29|12528.29|0
1639667590000|2021-12-16 15:13:10|12527.58|12527.58|12526.16|12526.16|12527.58|12527.58|12526.16|12526.16|0
1639667600000|2021-12-16 15:13:20|12526.33|12526.33|12526.33|12526.33|12526.33|12526.33|12526.33|12526.33|0
1639667610000|2021-12-16 15:13:30|12526.5|12526.5|12526.5|12526.5|12526.5|12526.5|12526.5|12526.5|0
1639667620000|2021-12-16 15:13:40|12527.51|12527.51|12527.16|12527.16|12527.51|12527.51|12527.16|12527.16|0
1639667630000|2021-12-16 15:13:50|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|0
1639667640000|2021-12-16 15:14:00|12526.59|12526.59|12526.99|12526.99|12526.99|12526.99|12526.59|12526.59|0
1639667650000|2021-12-16 15:14:10|12528.23|12528.23|12527.19|12527.19|12528.23|12528.23|12527.19|12527.19|0
1639667660000|2021-12-16 15:14:20|12526.97|12526.97|12526.97|12526.97|12526.97|12526.97|12526.97|12526.97|0
1639667670000|2021-12-16 15:14:30|12527.19|12527.19|12526.37|12526.37|12527.19|12527.19|12526.37|12526.37|0
1639667680000|2021-12-16 15:14:40|12526.78|12526.78|12526.78|12526.78|12527.19|12527.19|12526.37|12526.37|0
1639667690000|2021-12-16 15:14:50|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|0
1639667700000|2021-12-16 15:15:00|12526.78|12526.78|12526.61|12526.61|12527.19|12527.19|12525.8|12525.8|0
1639667710000|2021-12-16 15:15:10|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|0
1639667730000|2021-12-16 15:15:30|12525.14|12525.14|12523.62|12523.62|12525.14|12525.14|12523.62|12523.62|0
1639667740000|2021-12-16 15:15:40|12524.03|12524.03|12523.21|12523.21|12524.03|12524.03|12522.8|12522.8|0
1639667750000|2021-12-16 15:15:50|12522.8|12522.8|12522.97|12522.97|12522.97|12522.97|12522.8|12522.8|0
1639667760000|2021-12-16 15:16:00|12523.38|12523.38|12523.38|12523.38|12523.38|12523.38|12523.38|12523.38|0
1639667770000|2021-12-16 15:16:10|12523.16|12523.16|12523.76|12523.76|12523.76|12523.76|12522.75|12522.75|0
1639667780000|2021-12-16 15:16:20|12523.89|12523.89|12523|12523|12523.89|12523.89|12523|12523|0
1639667790000|2021-12-16 15:16:30|12521.59|12521.59|12521.24|12521.24|12521.59|12521.59|12521.24|12521.24|0
1639667800000|2021-12-16 15:16:40|12520.23|12520.23|12520.46|12520.46|12520.46|12520.46|12519.23|12519.23|0
1639667810000|2021-12-16 15:16:50|12521.11|12521.11|12520.78|12520.78|12521.11|12521.11|12520.7|12520.7|0
1639667820000|2021-12-16 15:17:00|12521.78|12521.78|12520.78|12520.78|12521.78|12521.78|12520.78|12520.78|0
1639667830000|2021-12-16 15:17:10|12520.94|12520.94|12521.29|12521.29|12521.29|12521.29|12520.73|12520.73|0
1639667840000|2021-12-16 15:17:20|12520.88|12520.88|12520.47|12520.47|12521.29|12521.29|12520.47|12520.47|0
1639667850000|2021-12-16 15:17:30|12520.88|12520.88|12520.88|12520.88|12520.88|12520.88|12519.66|12519.66|0
1639667860000|2021-12-16 15:17:40|12520.17|12520.17|12518.16|12518.16|12520.17|12520.17|12517.94|12517.94|0
1639667870000|2021-12-16 15:17:50|12518.57|12518.57|12516.28|12516.28|12518.57|12518.57|12516.28|12516.28|0
1639667880000|2021-12-16 15:18:00|12516.53|12516.53|12517.01|12517.01|12517.01|12517.01|12515.84|12515.84|0
1639667890000|2021-12-16 15:18:10|12517.23|12517.23|12517.39|12517.39|12517.39|12517.39|12517.23|12517.23|0
1639667900000|2021-12-16 15:18:20|12517.57|12517.57|12516.57|12516.57|12517.57|12517.57|12516.57|12516.57|0
1639667910000|2021-12-16 15:18:30|12516.65|12516.65|12517.47|12517.47|12517.47|12517.47|12516.65|12516.65|0
1639667920000|2021-12-16 15:18:40|12517.87|12517.87|12519.32|12519.32|12519.32|12519.32|12517.87|12517.87|0
1639667930000|2021-12-16 15:18:50|12519.73|12519.73|12520.36|12520.36|12520.36|12520.36|12519.73|12519.73|0
1639667940000|2021-12-16 15:19:00|12519.35|12519.35|12519.57|12519.57|12519.57|12519.57|12519.35|12519.35|0
1639667950000|2021-12-16 15:19:10|12519.78|12519.78|12520|12520|12520|12520|12519.78|12519.78|0
1639667960000|2021-12-16 15:19:20|12520.35|12520.35|12522.39|12522.39|12522.39|12522.39|12520.35|12520.35|0
1639667970000|2021-12-16 15:19:30|12522.66|12522.66|12522.49|12522.49|12522.83|12522.83|12522.49|12522.49|0
1639667990000|2021-12-16 15:19:50|12522.9|12522.9|12523.98|12523.98|12523.98|12523.98|12522.9|12522.9|0
1639668000000|2021-12-16 15:20:00|12524.8|12524.8|12522.97|12522.97|12525.2|12525.2|12522.97|12522.97|0
1639668010000|2021-12-16 15:20:10|12523.13|12523.13|12523.13|12523.13|12523.13|12523.13|12523.13|12523.13|0
1639668020000|2021-12-16 15:20:20|12524.36|12524.36|12525.3|12525.3|12525.37|12525.37|12523.95|12523.95|0
1639668030000|2021-12-16 15:20:30|12525.71|12525.71|12527.83|12527.83|12528.84|12528.84|12525.71|12525.71|0
1639668040000|2021-12-16 15:20:40|12527.62|12527.62|12527.4|12527.4|12527.81|12527.81|12527.4|12527.4|0
1639668050000|2021-12-16 15:20:50|12527.53|12527.53|12526.14|12526.14|12527.96|12527.96|12526.14|12526.14|0
1639668060000|2021-12-16 15:21:00|12525.73|12525.73|12525.73|12525.73|12525.73|12525.73|12525.73|12525.73|0
1639668070000|2021-12-16 15:21:10|12526.14|12526.14|12525.32|12525.32|12526.14|12526.14|12524.91|12524.91|0
1639668080000|2021-12-16 15:21:20|12525.48|12525.48|12525.07|12525.07|12525.48|12525.48|12525.07|12525.07|0
1639668090000|2021-12-16 15:21:30|12525.48|12525.48|12524.28|12524.28|12525.51|12525.51|12524.28|12524.28|0
1639668100000|2021-12-16 15:21:40|12523.88|12523.88|12523.88|12523.88|12523.88|12523.88|12523.88|12523.88|0
1639668120000|2021-12-16 15:22:00|12523.98|12523.98|12525.26|12525.26|12525.26|12525.26|12523.93|12523.93|0
1639668130000|2021-12-16 15:22:10|12525.36|12525.36|12525.36|12525.36|12525.36|12525.36|12525.36|12525.36|0
1639668140000|2021-12-16 15:22:20|12525.77|12525.77|12525.36|12525.36|12525.77|12525.77|12525.36|12525.36|0
1639668150000|2021-12-16 15:22:30|12525.57|12525.57|12525.16|12525.16|12525.97|12525.97|12525.16|12525.16|0
1639668160000|2021-12-16 15:22:40|12524.95|12524.95|12523.9|12523.9|12524.98|12524.98|12523.9|12523.9|0
1639668170000|2021-12-16 15:22:50|12524.33|12524.33|12524.33|12524.33|12524.33|12524.33|12524.33|12524.33|0
1639668180000|2021-12-16 15:23:00|12524.85|12524.85|12524.85|12524.85|12524.85|12524.85|12524.85|12524.85|0
1639668200000|2021-12-16 15:23:20|12525.26|12525.26|12524.41|12524.41|12525.26|12525.26|12524.41|12524.41|0
1639668210000|2021-12-16 15:23:30|12524.52|12524.52|12525.34|12525.34|12525.34|12525.34|12524.52|12524.52|0
1639668220000|2021-12-16 15:23:40|12524.12|12524.12|12524.12|12524.12|12524.12|12524.12|12524.12|12524.12|0
1639668240000|2021-12-16 15:24:00|12524.33|12524.33|12523.67|12523.67|12524.33|12524.33|12523.59|12523.59|0
1639668250000|2021-12-16 15:24:10|12523.14|12523.14|12523.14|12523.14|12523.14|12523.14|12523.14|12523.14|0
1639668260000|2021-12-16 15:24:20|12522.13|12522.13|12522.13|12522.13|12522.13|12522.13|12522.13|12522.13|0
1639668270000|2021-12-16 15:24:30|12521.91|12521.91|12520.46|12520.46|12521.91|12521.91|12520.46|12520.46|0
1639668280000|2021-12-16 15:24:40|12520.68|12520.68|12520.68|12520.68|12520.68|12520.68|12520.68|12520.68|0
1639668290000|2021-12-16 15:24:50|12520.49|12520.49|12520.9|12520.9|12520.9|12520.9|12520.49|12520.49|0
1639668300000|2021-12-16 15:25:00|12521.31|12521.31|12521.31|12521.31|12521.31|12521.31|12521.31|12521.31|0
1639668310000|2021-12-16 15:25:10|12521.47|12521.47|12521.31|12521.31|12521.47|12521.47|12521.31|12521.31|0
1639668320000|2021-12-16 15:25:20|12520.9|12520.9|12521.24|12521.24|12521.24|12521.24|12520.49|12520.49|0
1639668330000|2021-12-16 15:25:30|12520.84|12520.84|12522.06|12522.06|12522.06|12522.06|12520.84|12520.84|0
1639668340000|2021-12-16 15:25:40|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|12521.98|0
1639668350000|2021-12-16 15:25:50|12520.92|12520.92|12521.79|12521.79|12521.79|12521.79|12520.92|12520.92|0
1639668360000|2021-12-16 15:26:00|12523.02|12523.02|12523.02|12523.02|12523.02|12523.02|12523.02|12523.02|0
1639668390000|2021-12-16 15:26:30|12524.39|12524.39|12524.67|12524.67|12524.67|12524.67|12524.39|12524.39|0
1639668410000|2021-12-16 15:26:50|12525.08|12525.08|12525.7|12525.7|12525.7|12525.7|12524.26|12524.26|0
1639668420000|2021-12-16 15:27:00|12526.93|12526.93|12531.7|12531.7|12531.94|12531.94|12526.93|12526.93|0
1639668430000|2021-12-16 15:27:10|12531.57|12531.57|12531.97|12531.97|12531.97|12531.97|12531.46|12531.46|0
1639668440000|2021-12-16 15:27:20|12531.82|12531.82|12534.48|12534.48|12534.48|12534.48|12531.82|12531.82|0
1639668450000|2021-12-16 15:27:30|12534.69|12534.69|12537.82|12537.82|12538.64|12538.64|12534.69|12534.69|0
1639668460000|2021-12-16 15:27:40|12538.53|12538.53|12538.53|12538.53|12538.53|12538.53|12538.53|12538.53|0
1639668470000|2021-12-16 15:27:50|12538.7|12538.7|12538.7|12538.7|12539.7|12539.7|12538.7|12538.7|0
1639668480000|2021-12-16 15:28:00|12538.94|12538.94|12538.94|12538.94|12538.94|12538.94|12538.94|12538.94|0
1639668490000|2021-12-16 15:28:10|12539.37|12539.37|12539.56|12539.56|12539.56|12539.56|12539.15|12539.15|0
1639668500000|2021-12-16 15:28:20|12539.35|12539.35|12540.56|12540.56|12540.56|12540.56|12539.35|12539.35|0
1639668510000|2021-12-16 15:28:30|12540.73|12540.73|12540.73|12540.73|12540.73|12540.73|12540.73|12540.73|0
1639668520000|2021-12-16 15:28:40|12540.32|12540.32|12542.55|12542.55|12542.55|12542.55|12540.32|12540.32|0
1639668530000|2021-12-16 15:28:50|12542.72|12542.72|12541.72|12541.72|12542.72|12542.72|12541.72|12541.72|0
1639668540000|2021-12-16 15:29:00|12542.12|12542.12|12542.41|12542.41|12542.94|12542.94|12542.12|12542.12|0
1639668560000|2021-12-16 15:29:20|12542|12542|12542|12542|12542|12542|12542|12542|0
1639668570000|2021-12-16 15:29:30|12541.95|12541.95|12542.47|12542.47|12542.47|12542.47|12541.95|12541.95|0
1639668580000|2021-12-16 15:29:40|12541.46|12541.46|12540.1|12540.1|12541.46|12541.46|12540.1|12540.1|0
1639668590000|2021-12-16 15:29:50|12539.1|12539.1|12539.02|12539.02|12539.1|12539.1|12539.02|12539.02|0
1639668600000|2021-12-16 15:30:00|12539.43|12539.43|12539.59|12539.59|12539.59|12539.59|12539.43|12539.43|0
1639668610000|2021-12-16 15:30:10|12540.82|12540.82|12544.38|12544.38|12544.38|12544.38|12540.82|12540.82|0
1639668620000|2021-12-16 15:30:20|12544.26|12544.26|12544.32|12544.32|12544.32|12544.32|12544.15|12544.15|0
1639668630000|2021-12-16 15:30:30|12544.1|12544.1|12544.33|12544.33|12545.33|12545.33|12544.1|12544.1|0
1639668650000|2021-12-16 15:30:50|12544.15|12544.15|12544.15|12544.15|12544.15|12544.15|12544.15|12544.15|0
1639668660000|2021-12-16 15:31:00|12543.91|12543.91|12543.96|12543.96|12543.96|12543.96|12543.74|12543.74|0
1639668680000|2021-12-16 15:31:20|12543.91|12543.91|12543.32|12543.32|12543.91|12543.91|12543.32|12543.32|0
1639668700000|2021-12-16 15:31:40|12544.33|12544.33|12541.29|12541.29|12544.33|12544.33|12541.29|12541.29|0
1639668710000|2021-12-16 15:31:50|12540.06|12540.06|12537.82|12537.82|12540.06|12540.06|12537.82|12537.82|0
1639668720000|2021-12-16 15:32:00|12537.46|12537.46|12537.46|12537.46|12537.46|12537.46|12537.46|12537.46|0
1639668730000|2021-12-16 15:32:10|12536.81|12536.81|12536.35|12536.35|12536.81|12536.81|12536.35|12536.35|0
1639668740000|2021-12-16 15:32:20|12535.95|12535.95|12535.6|12535.6|12535.95|12535.95|12535.6|12535.6|0
1639668760000|2021-12-16 15:32:40|12535.82|12535.82|12535.62|12535.62|12535.82|12535.82|12535.62|12535.62|0
1639668770000|2021-12-16 15:32:50|12535.48|12535.48|12535.48|12535.48|12535.48|12535.48|12535.48|12535.48|0
1639668780000|2021-12-16 15:33:00|12536.49|12536.49|12537.5|12537.5|12537.5|12537.5|12536.49|12536.49|0
1639668790000|2021-12-16 15:33:10|12537.34|12537.34|12537.34|12537.34|12537.34|12537.34|12537.34|12537.34|0
1639668800000|2021-12-16 15:33:20|12535.33|12535.33|12534.33|12534.33|12535.33|12535.33|12534.33|12534.33|0
1639668810000|2021-12-16 15:33:30|12534.11|12534.11|12535.12|12535.12|12535.12|12535.12|12534.11|12534.11|0
1639668820000|2021-12-16 15:33:40|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|12535.33|0
1639668830000|2021-12-16 15:33:50|12535.2|12535.2|12535.2|12535.2|12535.2|12535.2|12535.2|12535.2|0
1639668840000|2021-12-16 15:34:00|12535.85|12535.85|12535.64|12535.64|12535.85|12535.85|12535.64|12535.64|0
1639668850000|2021-12-16 15:34:10|12536.87|12536.87|12535.84|12535.84|12536.87|12536.87|12535.84|12535.84|0
1639668860000|2021-12-16 15:34:20|12535.8|12535.8|12536.01|12536.01|12536.06|12536.06|12535.65|12535.65|0
1639668870000|2021-12-16 15:34:30|12536.06|12536.06|12535.71|12535.71|12536.06|12536.06|12535.71|12535.71|0
1639668880000|2021-12-16 15:34:40|12535.33|12535.33|12536.56|12536.56|12536.56|12536.56|12535.33|12535.33|0
1639668890000|2021-12-16 15:34:50|12536.15|12536.15|12535.78|12535.78|12536.15|12536.15|12535.78|12535.78|0
1639668900000|2021-12-16 15:35:00|12536.19|12536.19|12536.19|12536.19|12536.6|12536.6|12536.19|12536.19|0
1639668910000|2021-12-16 15:35:10|12537.19|12537.19|12540.62|12540.62|12540.62|12540.62|12537.19|12537.19|0
1639668920000|2021-12-16 15:35:20|12541.03|12541.03|12541.03|12541.03|12541.25|12541.25|12541.03|12541.03|0
1639668930000|2021-12-16 15:35:30|12541.59|12541.59|12540.77|12540.77|12541.59|12541.59|12540.77|12540.77|0
1639668950000|2021-12-16 15:35:50|12539.54|12539.54|12538.83|12538.83|12539.54|12539.54|12538.83|12538.83|0
1639668960000|2021-12-16 15:36:00|12539.05|12539.05|12538.59|12538.59|12539.05|12539.05|12538.59|12538.59|0
1639668970000|2021-12-16 15:36:10|12538.08|12538.08|12537.28|12537.28|12538.08|12538.08|12537.28|12537.28|0
1639668980000|2021-12-16 15:36:20|12536.87|12536.87|12535.26|12535.26|12537.69|12537.69|12535.26|12535.26|0
1639668990000|2021-12-16 15:36:30|12535.06|12535.06|12534.24|12534.24|12535.06|12535.06|12534.24|12534.24|0
1639669010000|2021-12-16 15:36:50|12535.47|12535.47|12534.44|12534.44|12535.66|12535.66|12534.44|12534.44|0
1639669020000|2021-12-16 15:37:00|12534.17|12534.17|12534.17|12534.17|12534.17|12534.17|12534.17|12534.17|0
1639669030000|2021-12-16 15:37:10|12534.58|12534.58|12534.58|12534.58|12534.58|12534.58|12534.58|12534.58|0
1639669050000|2021-12-16 15:37:30|12534.48|12534.48|12534.31|12534.31|12534.58|12534.58|12534.31|12534.31|0
1639669060000|2021-12-16 15:37:40|12534.44|12534.44|12534.44|12534.44|12534.44|12534.44|12534.44|12534.44|0
1639669070000|2021-12-16 15:37:50|12534.03|12534.03|12533.21|12533.21|12534.03|12534.03|12533.21|12533.21|0
1639669080000|2021-12-16 15:38:00|12532.81|12532.81|12533.43|12533.43|12533.62|12533.62|12532.81|12532.81|0
1639669110000|2021-12-16 15:38:30|12533.02|12533.02|12534.66|12534.66|12534.66|12534.66|12533.02|12533.02|0
1639669120000|2021-12-16 15:38:40|12534.83|12534.83|12534.61|12534.61|12534.83|12534.83|12534.61|12534.61|0
1639669140000|2021-12-16 15:39:00|12535.62|12535.62|12535.62|12535.62|12535.62|12535.62|12535.62|12535.62|0
1639669150000|2021-12-16 15:39:10|12535.4|12535.4|12535.4|12535.4|12535.4|12535.4|12535.4|12535.4|0
1639669160000|2021-12-16 15:39:20|12535.19|12535.19|12533.96|12533.96|12535.19|12535.19|12533.96|12533.96|0
1639669170000|2021-12-16 15:39:30|12532.95|12532.95|12533.17|12533.17|12533.17|12533.17|12532.95|12532.95|0
1639669180000|2021-12-16 15:39:40|12533.28|12533.28|12533.28|12533.28|12533.28|12533.28|12533.28|12533.28|0
1639669190000|2021-12-16 15:39:50|12532.88|12532.88|12532.06|12532.06|12532.88|12532.88|12532.06|12532.06|0
1639669200000|2021-12-16 15:40:00|12532.17|12532.17|12532.17|12532.17|12532.17|12532.17|12532.17|12532.17|0
1639669210000|2021-12-16 15:40:10|12533.18|12533.18|12533.18|12533.18|12533.18|12533.18|12533.18|12533.18|0
1639669220000|2021-12-16 15:40:20|12534.01|12534.01|12534.59|12534.59|12534.59|12534.59|12534.01|12534.01|0
1639669230000|2021-12-16 15:40:30|12534.9|12534.9|12534.65|12534.65|12534.9|12534.9|12534.65|12534.65|0
1639669240000|2021-12-16 15:40:40|12534.87|12534.87|12535.08|12535.08|12535.08|12535.08|12534.87|12534.87|0
1639669250000|2021-12-16 15:40:50|12535.3|12535.3|12533.29|12533.29|12535.3|12535.3|12533.29|12533.29|0
1639669260000|2021-12-16 15:41:00|12532.88|12532.88|12532.31|12532.31|12533.24|12533.24|12532.31|12532.31|0
1639669270000|2021-12-16 15:41:10|12531.96|12531.96|12532.31|12532.31|12532.31|12532.31|12531.96|12531.96|0
1639669280000|2021-12-16 15:41:20|12531.9|12531.9|12531.73|12531.73|12531.9|12531.9|12531.73|12531.73|0
1639669290000|2021-12-16 15:41:30|12532.96|12532.96|12531.96|12531.96|12532.96|12532.96|12531.96|12531.96|0
1639669300000|2021-12-16 15:41:40|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|12533.19|0
1639669310000|2021-12-16 15:41:50|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|12532.97|0
1639669320000|2021-12-16 15:42:00|12533.49|12533.49|12536.7|12536.7|12536.7|12536.7|12533.49|12533.49|0
1639669330000|2021-12-16 15:42:10|12537.93|12537.93|12540.08|12540.08|12540.08|12540.08|12537.93|12537.93|0
1639669340000|2021-12-16 15:42:20|12541.31|12541.31|12539.67|12539.67|12541.31|12541.31|12539.67|12539.67|0
1639669350000|2021-12-16 15:42:30|12538.66|12538.66|12538.66|12538.66|12538.66|12538.66|12538.66|12538.66|0
1639669360000|2021-12-16 15:42:40|12537.43|12537.43|12536.42|12536.42|12537.43|12537.43|12536.42|12536.42|0
1639669370000|2021-12-16 15:42:50|12536.5|12536.5|12536.09|12536.09|12536.5|12536.5|12536.09|12536.09|0
1639669380000|2021-12-16 15:43:00|12536.31|12536.31|12537.13|12537.13|12537.13|12537.13|12536.31|12536.31|0
1639669390000|2021-12-16 15:43:10|12536.91|12536.91|12532.08|12532.08|12536.91|12536.91|12532.08|12532.08|0
1639669400000|2021-12-16 15:43:20|12531.08|12531.08|12532.31|12532.31|12532.31|12532.31|12531.08|12531.08|0
1639669410000|2021-12-16 15:43:30|12532.55|12532.55|12532.55|12532.55|12532.55|12532.55|12532.55|12532.55|0
1639669420000|2021-12-16 15:43:40|12532.64|12532.64|12531.99|12531.99|12532.81|12532.81|12531.99|12531.99|0
1639669430000|2021-12-16 15:43:50|12532.48|12532.48|12533.9|12533.9|12533.9|12533.9|12532.48|12532.48|0
1639669440000|2021-12-16 15:44:00|12533.38|12533.38|12533.38|12533.38|12533.38|12533.38|12533.38|12533.38|0
1639669450000|2021-12-16 15:44:10|12533.6|12533.6|12533.38|12533.38|12533.6|12533.6|12533.38|12533.38|0
1639669470000|2021-12-16 15:44:30|12533.16|12533.16|12533.16|12533.16|12533.16|12533.16|12533.16|12533.16|0
1639669510000|2021-12-16 15:45:10|12532.81|12532.81|12527.62|12527.62|12533.46|12533.46|12527.62|12527.62|0
1639669530000|2021-12-16 15:45:30|12527.52|12527.52|12527.22|12527.22|12528.15|12528.15|12527.22|12527.22|0
1639669550000|2021-12-16 15:45:50|12527.74|12527.74|12524.94|12524.94|12527.74|12527.74|12524.72|12524.72|0
1639669560000|2021-12-16 15:46:00|12524.72|12524.72|12525.73|12525.73|12525.73|12525.73|12524.72|12524.72|0
1639669570000|2021-12-16 15:46:10|12525.6|12525.6|12525.08|12525.08|12525.6|12525.6|12525.08|12525.08|0
1639669580000|2021-12-16 15:46:20|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|0
1639669590000|2021-12-16 15:46:30|12524.88|12524.88|12525.09|12525.09|12525.09|12525.09|12524.88|12524.88|0
1639669600000|2021-12-16 15:46:40|12524.88|12524.88|12525.29|12525.29|12525.29|12525.29|12524.69|12524.69|0
1639669610000|2021-12-16 15:46:50|12526.52|12526.52|12529.76|12529.76|12530.77|12530.77|12526.52|12526.52|0
1639669620000|2021-12-16 15:47:00|12529.98|12529.98|12528.72|12528.72|12529.98|12529.98|12528.72|12528.72|0
1639669630000|2021-12-16 15:47:10|12528.57|12528.57|12528.61|12528.61|12528.61|12528.61|12528.57|12528.57|0
1639669640000|2021-12-16 15:47:20|12528.25|12528.25|12528.25|12528.25|12528.25|12528.25|12528.25|12528.25|0
1639669660000|2021-12-16 15:47:40|12527.84|12527.84|12528.25|12528.25|12528.25|12528.25|12527.84|12527.84|0
1639669670000|2021-12-16 15:47:50|12527.25|12527.25|12526.3|12526.3|12527.25|12527.25|12526.3|12526.3|0
1639669690000|2021-12-16 15:48:10|12526.13|12526.13|12526.55|12526.55|12526.55|12526.55|12526.13|12526.13|0
1639669700000|2021-12-16 15:48:20|12525.55|12525.55|12523.91|12523.91|12525.55|12525.55|12523.83|12523.83|0
1639669710000|2021-12-16 15:48:30|12524.34|12524.34|12525.84|12525.84|12525.84|12525.84|12524.34|12524.34|0
1639669720000|2021-12-16 15:48:40|12526.01|12526.01|12526.01|12526.01|12526.01|12526.01|12526.01|12526.01|0
1639669730000|2021-12-16 15:48:50|12528.02|12528.02|12527.61|12527.61|12528.02|12528.02|12527.61|12527.61|0
1639669750000|2021-12-16 15:49:10|12527.63|12527.63|12529.42|12529.42|12529.42|12529.42|12527.63|12527.63|0
1639669760000|2021-12-16 15:49:20|12529.58|12529.58|12530.63|12530.63|12530.63|12530.63|12529.58|12529.58|0
1639669770000|2021-12-16 15:49:30|12530.85|12530.85|12531.85|12531.85|12531.85|12531.85|12530.85|12530.85|0
1639669780000|2021-12-16 15:49:40|12531.5|12531.5|12531.16|12531.16|12531.5|12531.5|12531.16|12531.16|0
1639669790000|2021-12-16 15:49:50|12530.15|12530.15|12530.15|12530.15|12530.15|12530.15|12530.15|12530.15|0
1639669800000|2021-12-16 15:50:00|12529.14|12529.14|12529.3|12529.3|12529.3|12529.3|12529.14|12529.14|0
1639669820000|2021-12-16 15:50:20|12528.89|12528.89|12527.85|12527.85|12529.08|12529.08|12527.85|12527.85|0
1639669830000|2021-12-16 15:50:30|12526.62|12526.62|12528.26|12528.26|12528.26|12528.26|12526.62|12526.62|0
1639669850000|2021-12-16 15:50:50|12530.27|12530.27|12530.27|12530.27|12530.27|12530.27|12530.27|12530.27|0
1639669860000|2021-12-16 15:51:00|12529.26|12529.26|12529.48|12529.48|12529.48|12529.48|12529.26|12529.26|0
1639669870000|2021-12-16 15:51:10|12529.5|12529.5|12529.19|12529.19|12529.5|12529.5|12529.19|12529.19|0
1639669890000|2021-12-16 15:51:30|12529.34|12529.34|12529.58|12529.58|12529.58|12529.58|12529.34|12529.34|0
1639669900000|2021-12-16 15:51:40|12529.31|12529.31|12529.05|12529.05|12529.31|12529.31|12529.05|12529.05|0
1639669910000|2021-12-16 15:51:50|12528.04|12528.04|12528.2|12528.2|12528.2|12528.2|12528.04|12528.04|0
1639669920000|2021-12-16 15:52:00|12527.84|12527.84|12528.97|12528.97|12528.97|12528.97|12527.63|12527.63|0
1639669930000|2021-12-16 15:52:10|12527.74|12527.74|12528.75|12528.75|12528.75|12528.75|12527.74|12527.74|0
1639669950000|2021-12-16 15:52:30|12529.16|12529.16|12528.99|12528.99|12529.16|12529.16|12528.99|12528.99|0
1639669960000|2021-12-16 15:52:40|12528.76|12528.76|12527.99|12527.99|12528.76|12528.76|12527.99|12527.99|0
1639669970000|2021-12-16 15:52:50|12527.82|12527.82|12527.6|12527.6|12527.82|12527.82|12527.6|12527.6|0
1639669980000|2021-12-16 15:53:00|12527.82|12527.82|12527.82|12527.82|12527.82|12527.82|12527|12527|0
1639669990000|2021-12-16 15:53:10|12527.92|12527.92|12527.92|12527.92|12528.03|12528.03|12527.92|12527.92|0
1639670000000|2021-12-16 15:53:20|12527.51|12527.51|12527.87|12527.87|12527.87|12527.87|12527.51|12527.51|0
1639670010000|2021-12-16 15:53:30|12527.46|12527.46|12527.58|12527.58|12528.28|12528.28|12527.46|12527.46|0
1639670030000|2021-12-16 15:53:50|12526.57|12526.57|12525.95|12525.95|12526.57|12526.57|12525.95|12525.95|0
1639670040000|2021-12-16 15:54:00|12525.52|12525.52|12525.52|12525.52|12525.52|12525.52|12525.52|12525.52|0
1639670050000|2021-12-16 15:54:10|12525.44|12525.44|12525.09|12525.09|12525.44|12525.44|12525.09|12525.09|0
1639670060000|2021-12-16 15:54:20|12524.08|12524.08|12524.08|12524.08|12524.08|12524.08|12524.08|12524.08|0
1639670070000|2021-12-16 15:54:30|12524.28|12524.28|12524.28|12524.28|12524.28|12524.28|12524.28|12524.28|0
1639670090000|2021-12-16 15:54:50|12523.46|12523.46|12524.69|12524.69|12524.69|12524.69|12523.46|12523.46|0
1639670100000|2021-12-16 15:55:00|12525.7|12525.7|12525.51|12525.51|12526.92|12526.92|12525.51|12525.51|0
1639670110000|2021-12-16 15:55:10|12526.32|12526.32|12526.44|12526.44|12526.44|12526.44|12526.32|12526.32|0
1639670120000|2021-12-16 15:55:20|12527.45|12527.45|12527.79|12527.79|12527.79|12527.79|12527.45|12527.45|0
1639670140000|2021-12-16 15:55:40|12527.92|12527.92|12528.05|12528.05|12528.05|12528.05|12527.92|12527.92|0
1639670150000|2021-12-16 15:55:50|12527.7|12527.7|12527.79|12527.79|12528.05|12528.05|12527.7|12527.7|0
1639670160000|2021-12-16 15:56:00|12527.38|12527.38|12527.38|12527.38|12527.38|12527.38|12527.38|12527.38|0
1639670170000|2021-12-16 15:56:10|12527.46|12527.46|12528.63|12528.63|12528.63|12528.63|12527.46|12527.46|0
1639670200000|2021-12-16 15:56:40|12528.22|12528.22|12528.22|12528.22|12528.22|12528.22|12528.22|12528.22|0
1639670210000|2021-12-16 15:56:50|12528.07|12528.07|12529.48|12529.48|12529.48|12529.48|12527.66|12527.66|0
1639670220000|2021-12-16 15:57:00|12529.56|12529.56|12530.56|12530.56|12530.56|12530.56|12529.56|12529.56|0
1639670230000|2021-12-16 15:57:10|12532.57|12532.57|12532.57|12532.57|12532.57|12532.57|12532.57|12532.57|0
1639670250000|2021-12-16 15:57:30|12533.39|12533.39|12534.02|12534.02|12534.02|12534.02|12533.39|12533.39|0
1639670260000|2021-12-16 15:57:40|12535.25|12535.25|12536.75|12536.75|12536.75|12536.75|12535.25|12535.25|0
1639670270000|2021-12-16 15:57:50|12536.61|12536.61|12538.14|12538.14|12538.14|12538.14|12536.61|12536.61|0
1639670280000|2021-12-16 15:58:00|12537.73|12537.73|12538.14|12538.14|12538.14|12538.14|12537.73|12537.73|0
1639670290000|2021-12-16 15:58:10|12537.78|12537.78|12538.85|12538.85|12538.85|12538.85|12537.78|12537.78|0
1639670300000|2021-12-16 15:58:20|12538.44|12538.44|12537.46|12537.46|12538.79|12538.79|12537.46|12537.46|0
1639670310000|2021-12-16 15:58:30|12536.75|12536.75|12536.44|12536.44|12536.75|12536.75|12534.43|12534.43|0
1639670320000|2021-12-16 15:58:40|12536.03|12536.03|12538.08|12538.08|12538.43|12538.43|12535.68|12535.68|0
1639670330000|2021-12-16 15:58:50|12537.91|12537.91|12537.91|12537.91|12537.91|12537.91|12537.91|12537.91|0
1639670340000|2021-12-16 15:59:00|12538.73|12538.73|12536.92|12536.92|12538.73|12538.73|12536.92|12536.92|0
1639670350000|2021-12-16 15:59:10|12536.51|12536.51|12537.22|12537.22|12537.22|12537.22|12536.51|12536.51|0
1639670360000|2021-12-16 15:59:20|12537.63|12537.63|12538.33|12538.33|12538.33|12538.33|12536.62|12536.62|0
1639670370000|2021-12-16 15:59:30|12539.34|12539.34|12540.27|12540.27|12540.27|12540.27|12539.34|12539.34|0
1639670380000|2021-12-16 15:59:40|12540.44|12540.44|12539.69|12539.69|12540.44|12540.44|12539.62|12539.62|0
1639670390000|2021-12-16 15:59:50|12539.74|12539.74|12540.31|12540.31|12540.31|12540.31|12539.74|12539.74|0
1639670400000|2021-12-16 16:00:00|12539.9|12539.9|12539.68|12539.68|12539.9|12539.9|12539.68|12539.68|0
1639670410000|2021-12-16 16:00:10|12539.33|12539.33|12538.39|12538.39|12539.33|12539.33|12537.98|12537.98|0
1639670420000|2021-12-16 16:00:20|12539.4|12539.4|12538.39|12538.39|12539.4|12539.4|12538.39|12538.39|0
1639670430000|2021-12-16 16:00:30|12537.98|12537.98|12537.57|12537.57|12537.98|12537.98|12537.57|12537.57|0
1639670440000|2021-12-16 16:00:40|12537.35|12537.35|12537.76|12537.76|12537.76|12537.76|12537.18|12537.18|0
1639670450000|2021-12-16 16:00:50|12539|12539|12537.36|12537.36|12539|12539|12537.36|12537.36|0
1639670460000|2021-12-16 16:01:00|12536.84|12536.84|12536.53|12536.53|12536.89|12536.89|12536.53|12536.53|0
1639670470000|2021-12-16 16:01:10|12537.35|12537.35|12535.94|12535.94|12537.35|12537.35|12535.94|12535.94|0
1639670480000|2021-12-16 16:01:20|12535.89|12535.89|12535.72|12535.72|12535.89|12535.89|12535.72|12535.72|0
1639670490000|2021-12-16 16:01:30|12535.94|12535.94|12535.77|12535.77|12535.94|12535.94|12535.77|12535.77|0
1639670500000|2021-12-16 16:01:40|12536.18|12536.18|12536.41|12536.41|12536.58|12536.58|12536.18|12536.18|0
1639670510000|2021-12-16 16:01:50|12535.41|12535.41|12535.41|12535.41|12535.41|12535.41|12535.41|12535.41|0
1639670520000|2021-12-16 16:02:00|12535.82|12535.82|12535.82|12535.82|12535.82|12535.82|12535.82|12535.82|0
1639670550000|2021-12-16 16:02:30|12535.72|12535.72|12535.72|12535.72|12535.72|12535.72|12535.72|12535.72|0
1639670560000|2021-12-16 16:02:40|12535.31|12535.31|12534.3|12534.3|12535.31|12535.31|12534.3|12534.3|0
1639670570000|2021-12-16 16:02:50|12534.06|12534.06|12534.06|12534.06|12534.06|12534.06|12534.06|12534.06|0
1639670580000|2021-12-16 16:03:00|12533.79|12533.79|12533.38|12533.38|12533.79|12533.79|12533.38|12533.38|0
1639670590000|2021-12-16 16:03:10|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|0
1639670600000|2021-12-16 16:03:20|12533|12533|12535.19|12535.19|12535.36|12535.36|12533|12533|0
1639670610000|2021-12-16 16:03:30|12535.11|12535.11|12531.87|12531.87|12535.11|12535.11|12531.87|12531.87|0
1639670620000|2021-12-16 16:03:40|12531.35|12531.35|12530.38|12530.38|12531.35|12531.35|12530.38|12530.38|0
1639670630000|2021-12-16 16:03:50|12529.15|12529.15|12527.73|12527.73|12529.15|12529.15|12527.73|12527.73|0
1639670640000|2021-12-16 16:04:00|12527.68|12527.68|12526.99|12526.99|12527.68|12527.68|12526.99|12526.99|0
1639670650000|2021-12-16 16:04:10|12526.82|12526.82|12526.82|12526.82|12526.82|12526.82|12526.82|12526.82|0
1639670660000|2021-12-16 16:04:20|12528.05|12528.05|12528.57|12528.57|12528.57|12528.57|12528.05|12528.05|0
1639670670000|2021-12-16 16:04:30|12528.38|12528.38|12528.38|12528.38|12528.38|12528.38|12528.38|12528.38|0
1639670680000|2021-12-16 16:04:40|12527.85|12527.85|12528.18|12528.18|12528.18|12528.18|12527.17|12527.17|0
1639670690000|2021-12-16 16:04:50|12529.41|12529.41|12529.41|12529.41|12529.41|12529.41|12529.41|12529.41|0
1639670700000|2021-12-16 16:05:00|12529.27|12529.27|12531.51|12531.51|12531.51|12531.51|12529.27|12529.27|0
1639670710000|2021-12-16 16:05:10|12532.33|12532.33|12533.34|12533.34|12533.34|12533.34|12531.51|12531.51|0
1639670730000|2021-12-16 16:05:30|12533.51|12533.51|12533.51|12533.51|12534.51|12534.51|12533.51|12533.51|0
1639670750000|2021-12-16 16:05:50|12534.57|12534.57|12535.58|12535.58|12535.58|12535.58|12534.57|12534.57|0
1639670760000|2021-12-16 16:06:00|12535.93|12535.93|12536.57|12536.57|12536.79|12536.79|12535.93|12535.93|0
1639670770000|2021-12-16 16:06:10|12536.16|12536.16|12536.57|12536.57|12536.57|12536.57|12536.16|12536.16|0
1639670780000|2021-12-16 16:06:20|12535.34|12535.34|12535.34|12535.34|12535.34|12535.34|12535.34|12535.34|0
1639670790000|2021-12-16 16:06:30|12535.75|12535.75|12535.75|12535.75|12535.75|12535.75|12535.75|12535.75|0
1639670800000|2021-12-16 16:06:40|12536.16|12536.16|12536.98|12536.98|12536.98|12536.98|12536.16|12536.16|0
1639670810000|2021-12-16 16:06:50|12537.79|12537.79|12537.39|12537.39|12537.79|12537.79|12537.39|12537.39|0
1639670820000|2021-12-16 16:07:00|12537.17|12537.17|12537.08|12537.08|12537.17|12537.17|12536.86|12536.86|0
1639670830000|2021-12-16 16:07:10|12536.81|12536.81|12536.81|12536.81|12536.81|12536.81|12536.81|12536.81|0
1639670840000|2021-12-16 16:07:20|12537.22|12537.22|12540.64|12540.64|12540.64|12540.64|12537.22|12537.22|0
1639670850000|2021-12-16 16:07:30|12540.77|12540.77|12540.19|12540.19|12540.77|12540.77|12539.78|12539.78|0
1639670870000|2021-12-16 16:07:50|12540.6|12540.6|12541.01|12541.01|12541.01|12541.01|12540.6|12540.6|0
1639670880000|2021-12-16 16:08:00|12540.6|12540.6|12540.6|12540.6|12541.01|12541.01|12540.6|12540.6|0
1639670900000|2021-12-16 16:08:20|12540.73|12540.73|12540.56|12540.56|12540.73|12540.73|12540.56|12540.56|0
1639670910000|2021-12-16 16:08:30|12540.86|12540.86|12541.68|12541.68|12541.68|12541.68|12540.86|12540.86|0
1639670920000|2021-12-16 16:08:40|12541.9|12541.9|12543.56|12543.56|12543.56|12543.56|12540.1|12540.1|0
1639670930000|2021-12-16 16:08:50|12543.97|12543.97|12545.09|12545.09|12545.09|12545.09|12543.15|12543.15|0
1639670940000|2021-12-16 16:09:00|12545.28|12545.28|12546.99|12546.99|12546.99|12546.99|12545.28|12545.28|0
1639670950000|2021-12-16 16:09:10|12546.75|12546.75|12548.17|12548.17|12548.17|12548.17|12546.75|12546.75|0
1639670960000|2021-12-16 16:09:20|12547.35|12547.35|12548.01|12548.01|12548.01|12548.01|12546.95|12546.95|0
1639670970000|2021-12-16 16:09:30|12548.5|12548.5|12548.74|12548.74|12548.74|12548.74|12548.5|12548.5|0
1639670980000|2021-12-16 16:09:40|12549.14|12549.14|12549.55|12549.55|12549.55|12549.55|12549.14|12549.14|0
1639670990000|2021-12-16 16:09:50|12549.77|12549.77|12552.49|12552.49|12552.49|12552.49|12549.77|12549.77|0
1639671000000|2021-12-16 16:10:00|12552.25|12552.25|12549.9|12549.9|12552.25|12552.25|12549.49|12549.49|0
1639671010000|2021-12-16 16:10:10|12549.49|12549.49|12549.86|12549.86|12550.06|12550.06|12549.49|12549.49|0
1639671020000|2021-12-16 16:10:20|12550.01|12550.01|12548.63|12548.63|12550.32|12550.32|12548.63|12548.63|0
1639671030000|2021-12-16 16:10:30|12547.4|12547.4|12546.24|12546.24|12547.4|12547.4|12546.24|12546.24|0
1639671040000|2021-12-16 16:10:40|12545.88|12545.88|12546.43|12546.43|12546.7|12546.7|12545.88|12545.88|0
1639671050000|2021-12-16 16:10:50|12546.62|12546.62|12545.68|12545.68|12546.62|12546.62|12545.27|12545.27|0
1639671060000|2021-12-16 16:11:00|12546.11|12546.11|12546.24|12546.24|12546.65|12546.65|12546.11|12546.11|0
1639671070000|2021-12-16 16:11:10|12545.83|12545.83|12543.51|12543.51|12545.83|12545.83|12543.46|12543.46|0
1639671080000|2021-12-16 16:11:20|12542.45|12542.45|12542.45|12542.45|12542.45|12542.45|12542.45|12542.45|0
1639671090000|2021-12-16 16:11:30|12542.8|12542.8|12543.98|12543.98|12543.98|12543.98|12542.8|12542.8|0
1639671100000|2021-12-16 16:11:40|12542.97|12542.97|12541.97|12541.97|12542.97|12542.97|12541.97|12541.97|0
1639671110000|2021-12-16 16:11:50|12541.91|12541.91|12541.91|12541.91|12541.91|12541.91|12541.91|12541.91|0
1639671120000|2021-12-16 16:12:00|12542.18|12542.18|12542.18|12542.18|12542.18|12542.18|12542.18|12542.18|0
1639671130000|2021-12-16 16:12:10|12542.59|12542.59|12542.53|12542.53|12542.59|12542.59|12542.53|12542.53|0
1639671140000|2021-12-16 16:12:20|12542.55|12542.55|12542.53|12542.53|12542.55|12542.55|12542.53|12542.53|0
1639671150000|2021-12-16 16:12:30|12542.94|12542.94|12542.93|12542.93|12542.94|12542.94|12542.93|12542.93|0
1639671160000|2021-12-16 16:12:40|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|12542.52|0
1639671170000|2021-12-16 16:12:50|12542.11|12542.11|12540.88|12540.88|12542.11|12542.11|12540.88|12540.88|0
1639671180000|2021-12-16 16:13:00|12540.47|12540.47|12540.47|12540.47|12540.47|12540.47|12540.47|12540.47|0
1639671190000|2021-12-16 16:13:10|12540.68|12540.68|12541.18|12541.18|12541.18|12541.18|12540.68|12540.68|0
1639671200000|2021-12-16 16:13:20|12541.59|12541.59|12541.59|12541.59|12541.59|12541.59|12541.59|12541.59|0
1639671210000|2021-12-16 16:13:30|12541.99|12541.99|12542.07|12542.07|12542.07|12542.07|12541.9|12541.9|0
1639671220000|2021-12-16 16:13:40|12541.36|12541.36|12542.24|12542.24|12542.24|12542.24|12540.96|12540.96|0
1639671230000|2021-12-16 16:13:50|12542.26|12542.26|12540.92|12540.92|12542.26|12542.26|12540.28|12540.28|0
1639671240000|2021-12-16 16:14:00|12540.57|12540.57|12541.5|12541.5|12541.91|12541.91|12540.57|12540.57|0
1639671250000|2021-12-16 16:14:10|12540.5|12540.5|12540.79|12540.79|12540.79|12540.79|12539.79|12539.79|0
1639671260000|2021-12-16 16:14:20|12540.7|12540.7|12540.7|12540.7|12540.7|12540.7|12540.7|12540.7|0
1639671270000|2021-12-16 16:14:30|12540.65|12540.65|12539.61|12539.61|12540.65|12540.65|12539.42|12539.42|0
1639671280000|2021-12-16 16:14:40|12539.2|12539.2|12538.86|12538.86|12539.2|12539.2|12538.86|12538.86|0
1639671290000|2021-12-16 16:14:50|12538.8|12538.8|12539.82|12539.82|12540.03|12540.03|12538.8|12538.8|0
1639671300000|2021-12-16 16:15:00|12540.23|12540.23|12539.99|12539.99|12540.23|12540.23|12539.99|12539.99|0
1639671310000|2021-12-16 16:15:10|12539.95|12539.95|12539.71|12539.71|12539.95|12539.95|12539.27|12539.27|0
1639671320000|2021-12-16 16:15:20|12539.76|12539.76|12542.99|12542.99|12543.23|12543.23|12539.76|12539.76|0
1639671330000|2021-12-16 16:15:30|12543.4|12543.4|12542.58|12542.58|12543.4|12543.4|12542.58|12542.58|0
1639671340000|2021-12-16 16:15:40|12542.99|12542.99|12542.42|12542.42|12542.99|12542.99|12542.42|12542.42|0
1639671350000|2021-12-16 16:15:50|12542.59|12542.59|12542.38|12542.38|12542.59|12542.59|12541.99|12541.99|0
1639671360000|2021-12-16 16:16:00|12542.92|12542.92|12542.2|12542.2|12542.92|12542.92|12542.2|12542.2|0
1639671370000|2021-12-16 16:16:10|12543.21|12543.21|12542.58|12542.58|12543.62|12543.62|12542.58|12542.58|0
1639671380000|2021-12-16 16:16:20|12542.53|12542.53|12542.12|12542.12|12542.53|12542.53|12542.12|12542.12|0
1639671390000|2021-12-16 16:16:30|12542.64|12542.64|12544.23|12544.23|12544.23|12544.23|12542.64|12542.64|0
1639671400000|2021-12-16 16:16:40|12544.05|12544.05|12544.29|12544.29|12544.29|12544.29|12544.05|12544.05|0
1639671410000|2021-12-16 16:16:50|12544.81|12544.81|12544.81|12544.81|12544.81|12544.81|12544.81|12544.81|0
1639671420000|2021-12-16 16:17:00|12544.72|12544.72|12545.14|12545.14|12545.14|12545.14|12544.5|12544.5|0
1639671430000|2021-12-16 16:17:10|12545.39|12545.39|12544.85|12544.85|12545.39|12545.39|12544.85|12544.85|0
1639671440000|2021-12-16 16:17:20|12545.09|12545.09|12545.09|12545.09|12545.09|12545.09|12545.09|12545.09|0
1639671450000|2021-12-16 16:17:30|12545.5|12545.5|12544.66|12544.66|12545.72|12545.72|12544.66|12544.66|0
1639671460000|2021-12-16 16:17:40|12544.71|12544.71|12544.92|12544.92|12544.92|12544.92|12544.71|12544.71|0
1639671470000|2021-12-16 16:17:50|12545.11|12545.11|12545.28|12545.28|12545.28|12545.28|12545.11|12545.11|0
1639671480000|2021-12-16 16:18:00|12544.28|12544.28|12544.28|12544.28|12544.28|12544.28|12544.28|12544.28|0
1639671490000|2021-12-16 16:18:10|12543.74|12543.74|12543.74|12543.74|12543.74|12543.74|12543.74|12543.74|0
1639671500000|2021-12-16 16:18:20|12542.51|12542.51|12540.95|12540.95|12542.87|12542.87|12540.95|12540.95|0
1639671510000|2021-12-16 16:18:30|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|0
1639671520000|2021-12-16 16:18:40|12539.96|12539.96|12539.96|12539.96|12539.96|12539.96|12539.96|12539.96|0
1639671550000|2021-12-16 16:19:10|12540.18|12540.18|12540.34|12540.34|12540.34|12540.34|12540.18|12540.18|0
1639671560000|2021-12-16 16:19:20|12540.13|12540.13|12539.68|12539.68|12540.13|12540.13|12539.48|12539.48|0
1639671570000|2021-12-16 16:19:30|12540.68|12540.68|12540.76|12540.76|12540.76|12540.76|12540.68|12540.68|0
1639671590000|2021-12-16 16:19:50|12540.59|12540.59|12541|12541|12541|12541|12540.59|12540.59|0
1639671600000|2021-12-16 16:20:00|12540.92|12540.92|12539.92|12539.92|12540.92|12540.92|12539.92|12539.92|0
1639671610000|2021-12-16 16:20:10|12539.76|12539.76|12539.73|12539.73|12539.76|12539.76|12539.32|12539.32|0
1639671620000|2021-12-16 16:20:20|12540.16|12540.16|12539.78|12539.78|12540.19|12540.19|12539.78|12539.78|0
1639671630000|2021-12-16 16:20:30|12540|12540|12539.89|12539.89|12540.71|12540.71|12539.89|12539.89|0
1639671640000|2021-12-16 16:20:40|12539.78|12539.78|12539.78|12539.78|12539.78|12539.78|12539.78|12539.78|0
1639671650000|2021-12-16 16:20:50|12539.66|12539.66|12539.66|12539.66|12539.66|12539.66|12539.66|12539.66|0
1639671660000|2021-12-16 16:21:00|12539.31|12539.31|12539.93|12539.93|12539.93|12539.93|12539.31|12539.31|0
1639671670000|2021-12-16 16:21:10|12540.34|12540.34|12539.93|12539.93|12540.46|12540.46|12539.93|12539.93|0
1639671680000|2021-12-16 16:21:20|12540|12540|12541.01|12541.01|12541.01|12541.01|12540|12540|0
1639671690000|2021-12-16 16:21:30|12540.84|12540.84|12538.83|12538.83|12540.84|12540.84|12538.83|12538.83|0
1639671700000|2021-12-16 16:21:40|12539.24|12539.24|12538.88|12538.88|12539.24|12539.24|12538.23|12538.23|0
1639671710000|2021-12-16 16:21:50|12538.85|12538.85|12539.14|12539.14|12539.14|12539.14|12538.83|12538.83|0
1639671740000|2021-12-16 16:22:20|12538.92|12538.92|12539.14|12539.14|12539.14|12539.14|12538.92|12538.92|0
1639671750000|2021-12-16 16:22:30|12539.29|12539.29|12539.54|12539.54|12539.58|12539.58|12539.29|12539.29|0
1639671760000|2021-12-16 16:22:40|12540.06|12540.06|12539.8|12539.8|12540.21|12540.21|12539.8|12539.8|0
1639671770000|2021-12-16 16:22:50|12539.45|12539.45|12539.85|12539.85|12539.85|12539.85|12539.45|12539.45|0
1639671780000|2021-12-16 16:23:00|12539.63|12539.63|12539.81|12539.81|12540.04|12540.04|12539.63|12539.63|0
1639671790000|2021-12-16 16:23:10|12539.4|12539.4|12539.99|12539.99|12540.4|12540.4|12539.4|12539.4|0
1639671800000|2021-12-16 16:23:20|12540.04|12540.04|12540.04|12540.04|12540.04|12540.04|12540.04|12540.04|0
1639671810000|2021-12-16 16:23:30|12539.99|12539.99|12539.78|12539.78|12539.99|12539.99|12539.78|12539.78|0
1639671820000|2021-12-16 16:23:40|12540.21|12540.21|12540.4|12540.4|12540.4|12540.4|12540.21|12540.21|0
1639671830000|2021-12-16 16:23:50|12540.62|12540.62|12540.79|12540.79|12540.79|12540.79|12540.62|12540.62|0
1639671840000|2021-12-16 16:24:00|12540.43|12540.43|12540.08|12540.08|12540.43|12540.43|12540.08|12540.08|0
1639671850000|2021-12-16 16:24:10|12540.49|12540.49|12539.94|12539.94|12540.49|12540.49|12539.94|12539.94|0
1639671870000|2021-12-16 16:24:30|12538.94|12538.94|12537.52|12537.52|12538.94|12538.94|12537.26|12537.26|0
1639671880000|2021-12-16 16:24:40|12537.96|12537.96|12538.63|12538.63|12538.63|12538.63|12537.96|12537.96|0
1639671890000|2021-12-16 16:24:50|12539.64|12539.64|12539.64|12539.64|12539.64|12539.64|12539.64|12539.64|0
1639671900000|2021-12-16 16:25:00|12539.4|12539.4|12538.07|12538.07|12539.81|12539.81|12538.07|12538.07|0
1639671910000|2021-12-16 16:25:10|12538.47|12538.47|12537.25|12537.25|12538.47|12538.47|12537.25|12537.25|0
1639671920000|2021-12-16 16:25:20|12537.35|12537.35|12537.01|12537.01|12537.57|12537.57|12537.01|12537.01|0
1639671930000|2021-12-16 16:25:30|12536.01|12536.01|12535.82|12535.82|12536.01|12536.01|12535|12535|0
1639671940000|2021-12-16 16:25:40|12536.23|12536.23|12536.9|12536.9|12537.34|12537.34|12536.23|12536.23|0
1639671950000|2021-12-16 16:25:50|12537.26|12537.26|12538.7|12538.7|12538.7|12538.7|12537.07|12537.07|0
1639671960000|2021-12-16 16:26:00|12537.47|12537.47|12539.87|12539.87|12539.87|12539.87|12537.47|12537.47|0
1639671970000|2021-12-16 16:26:10|12539.95|12539.95|12541.06|12541.06|12541.06|12541.06|12539.95|12539.95|0
1639671980000|2021-12-16 16:26:20|12540.65|12540.65|12540.65|12540.65|12540.65|12540.65|12540.65|12540.65|0
1639671990000|2021-12-16 16:26:30|12540.82|12540.82|12541.85|12541.85|12542.31|12542.31|12540.82|12540.82|0
1639672000000|2021-12-16 16:26:40|12542.11|12542.11|12542.82|12542.82|12542.82|12542.82|12541.95|12541.95|0
1639672010000|2021-12-16 16:26:50|12543.23|12543.23|12544|12544|12544|12544|12543.23|12543.23|0
1639672020000|2021-12-16 16:27:00|12543.69|12543.69|12544.12|12544.12|12544.12|12544.12|12543.69|12543.69|0
1639672030000|2021-12-16 16:27:10|12544.28|12544.28|12546.7|12546.7|12547.11|12547.11|12544.28|12544.28|0
1639672040000|2021-12-16 16:27:20|12547.11|12547.11|12545.88|12545.88|12547.52|12547.52|12545.88|12545.88|0
1639672050000|2021-12-16 16:27:30|12547.12|12547.12|12546.87|12546.87|12548.1|12548.1|12546.87|12546.87|0
1639672060000|2021-12-16 16:27:40|12546.97|12546.97|12547.19|12547.19|12547.19|12547.19|12546.97|12546.97|0
1639672070000|2021-12-16 16:27:50|12546.78|12546.78|12548.39|12548.39|12548.39|12548.39|12545.96|12545.96|0
1639672080000|2021-12-16 16:28:00|12548.03|12548.03|12546.24|12546.24|12548.03|12548.03|12546.24|12546.24|0
1639672090000|2021-12-16 16:28:10|12546.5|12546.5|12546.61|12546.61|12546.61|12546.61|12546.1|12546.1|0
1639672100000|2021-12-16 16:28:20|12547.42|12547.42|12548|12548|12548|12548|12547.02|12547.02|0
1639672120000|2021-12-16 16:28:40|12548.41|12548.41|12549.59|12549.59|12550.58|12550.58|12548|12548|0
1639672130000|2021-12-16 16:28:50|12549.24|12549.24|12550|12550|12550|12550|12549.24|12549.24|0
1639672140000|2021-12-16 16:29:00|12549.79|12549.79|12547.9|12547.9|12549.79|12549.79|12547.9|12547.9|0
1639672150000|2021-12-16 16:29:10|12549.13|12549.13|12548.46|12548.46|12549.13|12549.13|12548.46|12548.46|0
1639672160000|2021-12-16 16:29:20|12548.33|12548.33|12548.68|12548.68|12548.68|12548.68|12548.27|12548.27|0
1639672170000|2021-12-16 16:29:30|12548.82|12548.82|12548.75|12548.75|12548.82|12548.82|12548.18|12548.18|0
1639672180000|2021-12-16 16:29:40|12549.16|12549.16|12545.7|12545.7|12549.32|12549.32|12545.7|12545.7|0
1639672190000|2021-12-16 16:29:50|12546.11|12546.11|12542.8|12542.8|12546.21|12546.21|12542.8|12542.8|0
1639728900000|2021-12-17 08:15:00|12594.54|12594.54|12590.62|12590.62|12595.63|12595.63|12590|12590|0
1639728910000|2021-12-17 08:15:10|12591.27|12591.27|12591.3|12591.3|12591.71|12591.71|12590.89|12590.89|0
1639728920000|2021-12-17 08:15:20|12590.48|12590.48|12592.49|12592.49|12592.49|12592.49|12590.48|12590.48|0
1639728930000|2021-12-17 08:15:30|12593.72|12593.72|12594.54|12594.54|12594.84|12594.84|12592.38|12592.38|0
1639728940000|2021-12-17 08:15:40|12594.97|12594.97|12593.63|12593.63|12594.97|12594.97|12593.63|12593.63|0
1639728950000|2021-12-17 08:15:50|12593.84|12593.84|12600.43|12600.43|12600.43|12600.43|12593.84|12593.84|0
1639728960000|2021-12-17 08:16:00|12600.84|12600.84|12601.28|12601.28|12601.28|12601.28|12600.84|12600.84|0
1639728970000|2021-12-17 08:16:10|12601.49|12601.49|12603.07|12603.07|12603.07|12603.07|12601.49|12601.49|0
1639728980000|2021-12-17 08:16:20|12603.85|12603.85|12604.52|12604.52|12604.52|12604.52|12603.03|12603.03|0
1639728990000|2021-12-17 08:16:30|12604.74|12604.74|12605.91|12605.91|12605.91|12605.91|12604.74|12604.74|0
1639729000000|2021-12-17 08:16:40|12606.06|12606.06|12606.95|12606.95|12606.95|12606.95|12604.49|12604.49|0
1639729010000|2021-12-17 08:16:50|12607.36|12607.36|12606.54|12606.54|12607.36|12607.36|12606.54|12606.54|0
1639729020000|2021-12-17 08:17:00|12606.98|12606.98|12605.98|12605.98|12608.61|12608.61|12605.98|12605.98|0
1639729030000|2021-12-17 08:17:10|12606.79|12606.79|12606.38|12606.38|12606.79|12606.79|12606.38|12606.38|0
1639729040000|2021-12-17 08:17:20|12607.62|12607.62|12608.65|12608.65|12608.65|12608.65|12607.62|12607.62|0
1639729050000|2021-12-17 08:17:30|12608.5|12608.5|12608.5|12608.5|12608.5|12608.5|12608.5|12608.5|0
1639729060000|2021-12-17 08:17:40|12608.28|12608.28|12608.28|12608.28|12608.28|12608.28|12608.28|12608.28|0
1639729070000|2021-12-17 08:17:50|12609.29|12609.29|12614.67|12614.67|12614.67|12614.67|12609.29|12609.29|0
1639729080000|2021-12-17 08:18:00|12615.9|12615.9|12622.47|12622.47|12623.66|12623.66|12615.9|12615.9|0
1639729090000|2021-12-17 08:18:10|12622.03|12622.03|12621.82|12621.82|12622.03|12622.03|12621.82|12621.82|0
1639729100000|2021-12-17 08:18:20|12622.85|12622.85|12622.74|12622.74|12623.37|12623.37|12622.55|12622.55|0
1639729110000|2021-12-17 08:18:30|12624.75|12624.75|12624.78|12624.78|12624.78|12624.78|12624.34|12624.34|0
1639729120000|2021-12-17 08:18:40|12624.26|12624.26|12624.52|12624.52|12624.67|12624.67|12624.26|12624.26|0
1639729140000|2021-12-17 08:19:00|12624.76|12624.76|12626.99|12626.99|12626.99|12626.99|12624.76|12624.76|0
1639729150000|2021-12-17 08:19:10|12628|12628|12625.99|12625.99|12628|12628|12625.99|12625.99|0
1639729160000|2021-12-17 08:19:20|12626.99|12626.99|12629|12629|12630.01|12630.01|12626.99|12626.99|0
1639729170000|2021-12-17 08:19:30|12628|12628|12627.94|12627.94|12628|12628|12626.71|12626.71|0
1639729180000|2021-12-17 08:19:40|12629.17|12629.17|12629.17|12629.17|12629.17|12629.17|12629.17|12629.17|0
1639729190000|2021-12-17 08:19:50|12629.68|12629.68|12628.46|12628.46|12629.68|12629.68|12628.46|12628.46|0
1639729200000|2021-12-17 08:20:00|12627.23|12627.23|12628.57|12628.57|12631.03|12631.03|12627.23|12627.23|0
1639729210000|2021-12-17 08:20:10|12627.56|12627.56|12627.13|12627.13|12627.56|12627.56|12626.91|12626.91|0
1639729220000|2021-12-17 08:20:20|12626.91|12626.91|12627.49|12627.49|12627.49|12627.49|12626.26|12626.26|0
1639729230000|2021-12-17 08:20:30|12629.73|12629.73|12629.73|12629.73|12629.73|12629.73|12629.73|12629.73|0
1639729240000|2021-12-17 08:20:40|12629.89|12629.89|12630.67|12630.67|12630.75|12630.75|12629.89|12629.89|0
1639729250000|2021-12-17 08:20:50|12630.91|12630.91|12630.91|12630.91|12630.91|12630.91|12630.91|12630.91|0
1639729260000|2021-12-17 08:21:00|12631.13|12631.13|12631.13|12631.13|12631.13|12631.13|12631.13|12631.13|0
1639729270000|2021-12-17 08:21:10|12629.9|12629.9|12629.14|12629.14|12629.9|12629.9|12629.14|12629.14|0
1639729280000|2021-12-17 08:21:20|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|12627.91|0
1639729290000|2021-12-17 08:21:30|12628.31|12628.31|12628.3|12628.3|12628.31|12628.31|12627.88|12627.88|0
1639729320000|2021-12-17 08:22:00|12628.71|12628.71|12629.53|12629.53|12629.53|12629.53|12628.71|12628.71|0
1639729330000|2021-12-17 08:22:10|12628.52|12628.52|12627.25|12627.25|12628.52|12628.52|12627.25|12627.25|0
1639729340000|2021-12-17 08:22:20|12622.55|12622.55|12622.72|12622.72|12622.89|12622.89|12622.55|12622.55|0
1639729350000|2021-12-17 08:22:30|12621.49|12621.49|12621.49|12621.49|12621.49|12621.49|12621.49|12621.49|0
1639729360000|2021-12-17 08:22:40|12619.48|12619.48|12622.95|12622.95|12622.95|12622.95|12619.48|12619.48|0
1639729370000|2021-12-17 08:22:50|12622.54|12622.54|12617.7|12617.7|12622.54|12622.54|12617.7|12617.7|0
1639729380000|2021-12-17 08:23:00|12617.29|12617.29|12620.31|12620.31|12620.31|12620.31|12617.29|12617.29|0
1639729390000|2021-12-17 08:23:10|12621.02|12621.02|12622.1|12622.1|12622.32|12622.32|12621.02|12621.02|0
1639729400000|2021-12-17 08:23:20|12621.28|12621.28|12620.46|12620.46|12621.28|12621.28|12620.46|12620.46|0
1639729410000|2021-12-17 08:23:30|12620.41|12620.41|12620.41|12620.41|12620.41|12620.41|12620.41|12620.41|0
1639729420000|2021-12-17 08:23:40|12620|12620|12620|12620|12620|12620|12620|12620|0
1639729430000|2021-12-17 08:23:50|12623.02|12623.02|12623.02|12623.02|12623.02|12623.02|12623.02|12623.02|0
1639729440000|2021-12-17 08:24:00|12623.53|12623.53|12626.18|12626.18|12626.78|12626.78|12623.53|12623.53|0
1639729450000|2021-12-17 08:24:10|12627.41|12627.41|12628.71|12628.71|12628.71|12628.71|12627.41|12627.41|0
1639729460000|2021-12-17 08:24:20|12628.41|12628.41|12628.98|12628.98|12628.98|12628.98|12628.41|12628.41|0
1639729470000|2021-12-17 08:24:30|12631|12631|12630.69|12630.69|12631.51|12631.51|12630.69|12630.69|0
1639729480000|2021-12-17 08:24:40|12630.29|12630.29|12630.85|12630.85|12630.85|12630.85|12630.29|12630.29|0
1639729500000|2021-12-17 08:25:00|12631.28|12631.28|12631.48|12631.48|12631.48|12631.48|12631.07|12631.07|0
1639729510000|2021-12-17 08:25:10|12632.48|12632.48|12632.48|12632.48|12632.48|12632.48|12632.48|12632.48|0
1639729520000|2021-12-17 08:25:20|12632.89|12632.89|12632.89|12632.89|12632.89|12632.89|12632.89|12632.89|0
1639729530000|2021-12-17 08:25:30|12631.88|12631.88|12633.9|12633.9|12633.9|12633.9|12631.88|12631.88|0
1639729540000|2021-12-17 08:25:40|12634.31|12634.31|12634.57|12634.57|12634.74|12634.74|12634.31|12634.31|0
1639729550000|2021-12-17 08:25:50|12637.03|12637.03|12638.26|12638.26|12638.26|12638.26|12637.03|12637.03|0
1639729560000|2021-12-17 08:26:00|12637.85|12637.85|12639.08|12639.08|12639.08|12639.08|12637.85|12637.85|0
1639729570000|2021-12-17 08:26:10|12637.85|12637.85|12637.44|12637.44|12637.85|12637.85|12637.44|12637.44|0
1639729580000|2021-12-17 08:26:20|12636.44|12636.44|12635.55|12635.55|12636.44|12636.44|12635.55|12635.55|0
1639729590000|2021-12-17 08:26:30|12636.78|12636.78|12637.03|12637.03|12639.24|12639.24|12636.37|12636.37|0
1639729600000|2021-12-17 08:26:40|12638.04|12638.04|12640.68|12640.68|12640.68|12640.68|12638.04|12638.04|0
1639729610000|2021-12-17 08:26:50|12640.27|12640.27|12637.84|12637.84|12640.44|12640.44|12637.84|12637.84|0
1639729620000|2021-12-17 08:27:00|12638.19|12638.19|12638.19|12638.19|12638.19|12638.19|12638.19|12638.19|0
1639729630000|2021-12-17 08:27:10|12637.37|12637.37|12637.37|12637.37|12637.37|12637.37|12637.37|12637.37|0
1639729640000|2021-12-17 08:27:20|12638.61|12638.61|12638.61|12638.61|12638.61|12638.61|12638.61|12638.61|0
1639729650000|2021-12-17 08:27:30|12638.96|12638.96|12638.74|12638.74|12638.96|12638.96|12638.74|12638.74|0
1639729660000|2021-12-17 08:27:40|12637.68|12637.68|12637.68|12637.68|12637.68|12637.68|12637.68|12637.68|0
1639729670000|2021-12-17 08:27:50|12637.85|12637.85|12637.85|12637.85|12637.85|12637.85|12637.85|12637.85|0
1639729680000|2021-12-17 08:28:00|12639.08|12639.08|12641.44|12641.44|12641.44|12641.44|12639.08|12639.08|0
1639729690000|2021-12-17 08:28:10|12641.2|12641.2|12642.29|12642.29|12642.29|12642.29|12641.2|12641.2|0
1639729700000|2021-12-17 08:28:20|12641.88|12641.88|12641.88|12641.88|12641.88|12641.88|12641.88|12641.88|0
1639729710000|2021-12-17 08:28:30|12641.01|12641.01|12642.81|12642.81|12642.81|12642.81|12640.79|12640.79|0
1639729720000|2021-12-17 08:28:40|12643.24|12643.24|12643.24|12643.24|12643.24|12643.24|12643.24|12643.24|0
1639729730000|2021-12-17 08:28:50|12644.47|12644.47|12644.3|12644.3|12644.47|12644.47|12643.89|12643.89|0
1639729740000|2021-12-17 08:29:00|12643.07|12643.07|12644.39|12644.39|12644.39|12644.39|12642.71|12642.71|0
1639729750000|2021-12-17 08:29:10|12645.62|12645.62|12647.13|12647.13|12647.13|12647.13|12645.62|12645.62|0
1639729760000|2021-12-17 08:29:20|12647.84|12647.84|12647.48|12647.48|12647.84|12647.84|12647.48|12647.48|0
1639729770000|2021-12-17 08:29:30|12647.89|12647.89|12648.55|12648.55|12648.55|12648.55|12647.48|12647.48|0
1639729790000|2021-12-17 08:29:50|12649.06|12649.06|12655.31|12655.31|12655.31|12655.31|12649.06|12649.06|0
1639729800000|2021-12-17 08:30:00|12654.9|12654.9|12653.68|12653.68|12654.9|12654.9|12653.27|12653.27|0
1639729810000|2021-12-17 08:30:10|12654.19|12654.19|12654.19|12654.19|12654.19|12654.19|12654.19|12654.19|0
1639729820000|2021-12-17 08:30:20|12653.88|12653.88|12654.4|12654.4|12654.4|12654.4|12653.88|12653.88|0
1639729830000|2021-12-17 08:30:30|12652.39|12652.39|12651.38|12651.38|12652.39|12652.39|12651.38|12651.38|0
1639729860000|2021-12-17 08:31:00|12650.56|12650.56|12649.34|12649.34|12650.56|12650.56|12648.93|12648.93|0
1639729870000|2021-12-17 08:31:10|12650.57|12650.57|12647.29|12647.29|12650.57|12650.57|12647.29|12647.29|0
1639729880000|2021-12-17 08:31:20|12646.88|12646.88|12648.2|12648.2|12648.33|12648.33|12646.88|12646.88|0
1639729890000|2021-12-17 08:31:30|12648.42|12648.42|12651.89|12651.89|12652.11|12652.11|12648.42|12648.42|0
1639729910000|2021-12-17 08:31:50|12652.03|12652.03|12650.61|12650.61|12652.03|12652.03|12650.61|12650.61|0
1639729920000|2021-12-17 08:32:00|12648.59|12648.59|12645.09|12645.09|12648.59|12648.59|12645.09|12645.09|0
1639729930000|2021-12-17 08:32:10|12645.52|12645.52|12642.55|12642.55|12646.15|12646.15|12642.55|12642.55|0
1639729940000|2021-12-17 08:32:20|12641.32|12641.32|12638.3|12638.3|12641.32|12641.32|12638.3|12638.3|0
1639729950000|2021-12-17 08:32:30|12639.31|12639.31|12638.9|12638.9|12639.31|12639.31|12638.9|12638.9|0
1639729960000|2021-12-17 08:32:40|12638.55|12638.55|12638.55|12638.55|12638.55|12638.55|12638.55|12638.55|0
1639729970000|2021-12-17 08:32:50|12639.55|12639.55|12642.99|12642.99|12642.99|12642.99|12639.55|12639.55|0
1639729980000|2021-12-17 08:33:00|12643.34|12643.34|12643.28|12643.28|12643.34|12643.34|12642.97|12642.97|0
1639729990000|2021-12-17 08:33:10|12642.87|12642.87|12641.64|12641.64|12642.87|12642.87|12641.64|12641.64|0
1639730020000|2021-12-17 08:33:40|12640.4|12640.4|12640.4|12640.4|12640.4|12640.4|12640.4|12640.4|0
1639730040000|2021-12-17 08:34:00|12640.83|12640.83|12643.36|12643.36|12643.36|12643.36|12640.83|12640.83|0
1639730050000|2021-12-17 08:34:10|12641.35|12641.35|12639.3|12639.3|12641.76|12641.76|12639.3|12639.3|0
1639730060000|2021-12-17 08:34:20|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|0
1639730090000|2021-12-17 08:34:50|12640.94|12640.94|12641.34|12641.34|12641.34|12641.34|12640.94|12640.94|0
1639730100000|2021-12-17 08:35:00|12641.75|12641.75|12642.76|12642.76|12643.77|12643.77|12641.75|12641.75|0
1639730110000|2021-12-17 08:35:10|12643.11|12643.11|12643.74|12643.74|12643.74|12643.74|12643.11|12643.11|0
1639730130000|2021-12-17 08:35:30|12643.38|12643.38|12643.38|12643.38|12643.38|12643.38|12643.38|12643.38|0
1639730140000|2021-12-17 08:35:40|12644.2|12644.2|12644.61|12644.61|12645.02|12645.02|12644.2|12644.2|0
1639730150000|2021-12-17 08:35:50|12644.44|12644.44|12641.42|12641.42|12644.44|12644.44|12641.42|12641.42|0
1639730160000|2021-12-17 08:36:00|12643.43|12643.43|12643.43|12643.43|12643.43|12643.43|12643.43|12643.43|0
1639730170000|2021-12-17 08:36:10|12643.95|12643.95|12645.55|12645.55|12645.55|12645.55|12643.95|12643.95|0
1639730180000|2021-12-17 08:36:20|12646.07|12646.07|12645.99|12645.99|12646.07|12646.07|12645.42|12645.42|0
1639730190000|2021-12-17 08:36:30|12644.76|12644.76|12644.95|12644.95|12644.95|12644.95|12644.17|12644.17|0
1639730200000|2021-12-17 08:36:40|12644.74|12644.74|12644.74|12644.74|12644.74|12644.74|12644.74|12644.74|0
1639730210000|2021-12-17 08:36:50|12644.91|12644.91|12644.02|12644.02|12644.91|12644.91|12644.02|12644.02|0
1639730220000|2021-12-17 08:37:00|12646.48|12646.48|12645.66|12645.66|12646.48|12646.48|12645.66|12645.66|0
1639730230000|2021-12-17 08:37:10|12644.65|12644.65|12642.01|12642.01|12644.65|12644.65|12642.01|12642.01|0
1639730240000|2021-12-17 08:37:20|12641|12641|12638.69|12638.69|12641|12641|12638.69|12638.69|0
1639730260000|2021-12-17 08:37:40|12639.04|12639.04|12639.04|12639.04|12639.04|12639.04|12639.04|12639.04|0
1639730280000|2021-12-17 08:38:00|12639.26|12639.26|12639.69|12639.69|12639.69|12639.69|12639.26|12639.26|0
1639730300000|2021-12-17 08:38:20|12639.95|12639.95|12639.95|12639.95|12639.95|12639.95|12639.54|12639.54|0
1639730310000|2021-12-17 08:38:30|12639.54|12639.54|12640.43|12640.43|12640.43|12640.43|12639.54|12639.54|0
1639730320000|2021-12-17 08:38:40|12640.84|12640.84|12640.84|12640.84|12640.84|12640.84|12640.84|12640.84|0
1639730330000|2021-12-17 08:38:50|12640.43|12640.43|12640.43|12640.43|12640.43|12640.43|12640.43|12640.43|0
1639730340000|2021-12-17 08:39:00|12639.61|12639.61|12641.21|12641.21|12641.21|12641.21|12639.2|12639.2|0
1639730350000|2021-12-17 08:39:10|12641.57|12641.57|12641.57|12641.57|12641.57|12641.57|12641.57|12641.57|0
1639730360000|2021-12-17 08:39:20|12642.28|12642.28|12642.36|12642.36|12645.11|12645.11|12642.28|12642.28|0
1639730370000|2021-12-17 08:39:30|12642.77|12642.77|12641.76|12641.76|12642.77|12642.77|12641.76|12641.76|0
1639730380000|2021-12-17 08:39:40|12641.42|12641.42|12641.64|12641.64|12641.64|12641.64|12641.15|12641.15|0
1639730390000|2021-12-17 08:39:50|12641.12|12641.12|12638.66|12638.66|12641.12|12641.12|12638.66|12638.66|0
1639730400000|2021-12-17 08:40:00|12638.42|12638.42|12637.19|12637.19|12638.42|12638.42|12636.78|12636.78|0
1639730410000|2021-12-17 08:40:10|12637.21|12637.21|12634.61|12634.61|12638.27|12638.27|12634.61|12634.61|0
1639730420000|2021-12-17 08:40:20|12634.25|12634.25|12628.7|12628.7|12634.25|12634.25|12628.7|12628.7|0
1639730430000|2021-12-17 08:40:30|12628.18|12628.18|12621.97|12621.97|12628.18|12628.18|12621.97|12621.97|0
1639730440000|2021-12-17 08:40:40|12623.99|12623.99|12624.17|12624.17|12625.4|12625.4|12622.76|12622.76|0
1639730450000|2021-12-17 08:40:50|12622.94|12622.94|12621.93|12621.93|12622.94|12622.94|12621.93|12621.93|0
1639730460000|2021-12-17 08:41:00|12622.29|12622.29|12618.96|12618.96|12622.64|12622.64|12618.96|12618.96|0
1639730470000|2021-12-17 08:41:10|12620.19|12620.19|12620.84|12620.84|12621.06|12621.06|12620.19|12620.19|0
1639730480000|2021-12-17 08:41:20|12622.88|12622.88|12622.07|12622.07|12622.88|12622.88|12622.07|12622.07|0
1639730490000|2021-12-17 08:41:30|12621.71|12621.71|12615.67|12615.67|12621.71|12621.71|12615.67|12615.67|0
1639730500000|2021-12-17 08:41:40|12615.46|12615.46|12615.89|12615.89|12615.89|12615.89|12615.46|12615.46|0
1639730510000|2021-12-17 08:41:50|12617.9|12617.9|12620.89|12620.89|12620.89|12620.89|12617.9|12617.9|0
1639730520000|2021-12-17 08:42:00|12620.07|12620.07|12618.66|12618.66|12620.07|12620.07|12618.66|12618.66|0
1639730530000|2021-12-17 08:42:10|12618.31|12618.31|12618.31|12618.31|12618.31|12618.31|12618.31|12618.31|0
1639730540000|2021-12-17 08:42:20|12617.65|12617.65|12616.42|12616.42|12617.65|12617.65|12616.42|12616.42|0
1639730550000|2021-12-17 08:42:30|12616.94|12616.94|12617.67|12617.67|12617.67|12617.67|12616.94|12616.94|0
1639730560000|2021-12-17 08:42:40|12617.32|12617.32|12612.94|12612.94|12617.32|12617.32|12612.94|12612.94|0
1639730570000|2021-12-17 08:42:50|12613.16|12613.16|12613.16|12613.16|12613.16|12613.16|12613.16|12613.16|0
1639730580000|2021-12-17 08:43:00|12612.81|12612.81|12612.81|12612.81|12612.81|12612.81|12612.41|12612.41|0
1639730590000|2021-12-17 08:43:10|12611.81|12611.81|12611.68|12611.68|12611.81|12611.81|12611.68|12611.68|0
1639730600000|2021-12-17 08:43:20|12612.68|12612.68|12611.49|12611.49|12612.68|12612.68|12610.26|12610.26|0
1639730610000|2021-12-17 08:43:30|12611.89|12611.89|12611.89|12611.89|12611.89|12611.89|12611.89|12611.89|0
1639730620000|2021-12-17 08:43:40|12612.11|12612.11|12611.76|12611.76|12612.11|12612.11|12611.76|12611.76|0
1639730630000|2021-12-17 08:43:50|12611.89|12611.89|12611.89|12611.89|12611.89|12611.89|12611.89|12611.89|0
1639730640000|2021-12-17 08:44:00|12611.71|12611.71|12611.71|12611.71|12611.71|12611.71|12611.71|12611.71|0
1639730650000|2021-12-17 08:44:10|12612.72|12612.72|12612.72|12612.72|12612.72|12612.72|12612.72|12612.72|0
1639730660000|2021-12-17 08:44:20|12611.65|12611.65|12612.05|12612.05|12612.05|12612.05|12611.4|12611.4|0
1639730670000|2021-12-17 08:44:30|12612.46|12612.46|12616.46|12616.46|12616.46|12616.46|12612.46|12612.46|0
1639730680000|2021-12-17 08:44:40|12616.25|12616.25|12616.36|12616.36|12616.88|12616.88|12616.25|12616.25|0
1639730720000|2021-12-17 08:45:20|12618.38|12618.38|12619.44|12619.44|12619.44|12619.44|12618.38|12618.38|0
1639730730000|2021-12-17 08:45:30|12620.67|12620.67|12625.15|12625.15|12625.33|12625.33|12620.67|12620.67|0
1639730740000|2021-12-17 08:45:40|12625.59|12625.59|12625.59|12625.59|12625.59|12625.59|12625.59|12625.59|0
1639730750000|2021-12-17 08:45:50|12626.02|12626.02|12625.81|12625.81|12626.02|12626.02|12625.81|12625.81|0
1639730760000|2021-12-17 08:46:00|12625.4|12625.4|12628.28|12628.28|12628.28|12628.28|12625.4|12625.4|0
1639730770000|2021-12-17 08:46:10|12627.77|12627.77|12628.43|12628.43|12628.43|12628.43|12627.77|12627.77|0
1639730780000|2021-12-17 08:46:20|12627.95|12627.95|12627.95|12627.95|12627.95|12627.95|12627.95|12627.95|0
1639730800000|2021-12-17 08:46:40|12627.24|12627.24|12627.24|12627.24|12627.24|12627.24|12626.89|12626.89|0
1639730810000|2021-12-17 08:46:50|12627.59|12627.59|12627.81|12627.81|12628.03|12628.03|12627.59|12627.59|0
1639730850000|2021-12-17 08:47:30|12628.38|12628.38|12628.38|12628.38|12628.38|12628.38|12628.38|12628.38|0
1639730860000|2021-12-17 08:47:40|12629.44|12629.44|12629.09|12629.09|12629.44|12629.44|12628.73|12628.73|0
1639730870000|2021-12-17 08:47:50|12628.73|12628.73|12629.31|12629.31|12629.31|12629.31|12628.73|12628.73|0
1639730880000|2021-12-17 08:48:00|12629.55|12629.55|12632.11|12632.11|12632.11|12632.11|12629.33|12629.33|0
1639730890000|2021-12-17 08:48:10|12631.84|12631.84|12632.36|12632.36|12632.72|12632.72|12631.84|12631.84|0
1639730900000|2021-12-17 08:48:20|12632.53|12632.53|12623.88|12623.88|12633.01|12633.01|12623.88|12623.88|0
1639730910000|2021-12-17 08:48:30|12622.87|12622.87|12621.12|12621.12|12622.87|12622.87|12621.12|12621.12|0
1639730920000|2021-12-17 08:48:40|12621.07|12621.07|12622.72|12622.72|12622.72|12622.72|12621.07|12621.07|0
1639730930000|2021-12-17 08:48:50|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|0
1639730940000|2021-12-17 08:49:00|12622.78|12622.78|12623.04|12623.04|12623.04|12623.04|12622.78|12622.78|0
1639730950000|2021-12-17 08:49:10|12623.26|12623.26|12624.49|12624.49|12624.49|12624.49|12623.26|12623.26|0
1639730960000|2021-12-17 08:49:20|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|12624.71|0
1639730970000|2021-12-17 08:49:30|12624.88|12624.88|12625.31|12625.31|12625.31|12625.31|12624.88|12624.88|0
1639730980000|2021-12-17 08:49:40|12626.54|12626.54|12628.35|12628.35|12628.35|12628.35|12626.54|12626.54|0
1639730990000|2021-12-17 08:49:50|12628.57|12628.57|12629.94|12629.94|12629.94|12629.94|12628.57|12628.57|0
1639731000000|2021-12-17 08:50:00|12630.1|12630.1|12630.97|12630.97|12630.97|12630.97|12630.1|12630.1|0
1639731010000|2021-12-17 08:50:10|12631.19|12631.19|12632|12632|12632|12632|12631.19|12631.19|0
1639731020000|2021-12-17 08:50:20|12632.41|12632.41|12635.02|12635.02|12635.02|12635.02|12632|12632|0
1639731030000|2021-12-17 08:50:30|12635.24|12635.24|12635.24|12635.24|12635.24|12635.24|12635.24|12635.24|0
1639731060000|2021-12-17 08:51:00|12634.8|12634.8|12635.41|12635.41|12635.62|12635.62|12634.8|12634.8|0
1639731070000|2021-12-17 08:51:10|12636.12|12636.12|12636.12|12636.12|12636.12|12636.12|12636.12|12636.12|0
1639731080000|2021-12-17 08:51:20|12636.6|12636.6|12636.6|12636.6|12636.6|12636.6|12636.6|12636.6|0
1639731090000|2021-12-17 08:51:30|12638.61|12638.61|12638.61|12638.61|12638.61|12638.61|12638.61|12638.61|0
1639731110000|2021-12-17 08:51:50|12641.07|12641.07|12641.07|12641.07|12641.07|12641.07|12641.07|12641.07|0
1639731120000|2021-12-17 08:52:00|12640.66|12640.66|12641.31|12641.31|12641.31|12641.31|12640.66|12640.66|0
1639731130000|2021-12-17 08:52:10|12640.66|12640.66|12640.66|12640.66|12640.66|12640.66|12640.66|12640.66|0
1639731140000|2021-12-17 08:52:20|12641.71|12641.71|12639.7|12639.7|12641.71|12641.71|12639.7|12639.7|0
1639731150000|2021-12-17 08:52:30|12640.22|12640.22|12640.22|12640.22|12640.22|12640.22|12640.22|12640.22|0
1639731170000|2021-12-17 08:52:50|12641.25|12641.25|12642.06|12642.06|12642.07|12642.07|12640.84|12640.84|0
1639731180000|2021-12-17 08:53:00|12642.42|12642.42|12643.54|12643.54|12643.95|12643.95|12642.42|12642.42|0
1639731190000|2021-12-17 08:53:10|12643.49|12643.49|12645.2|12645.2|12645.2|12645.2|12643.39|12643.39|0
1639731200000|2021-12-17 08:53:20|12645.72|12645.72|12646.11|12646.11|12646.11|12646.11|12645.72|12645.72|0
1639731210000|2021-12-17 08:53:30|12647.33|12647.33|12647.33|12647.33|12647.33|12647.33|12647.33|12647.33|0
1639731220000|2021-12-17 08:53:40|12647.23|12647.23|12650.67|12650.67|12650.67|12650.67|12647.23|12647.23|0
1639731230000|2021-12-17 08:53:50|12650.36|12650.36|12650.36|12650.36|12650.36|12650.36|12650.36|12650.36|0
1639731240000|2021-12-17 08:54:00|12650.49|12650.49|12651.91|12651.91|12654.33|12654.33|12650.49|12650.49|0
1639731250000|2021-12-17 08:54:10|12651.5|12651.5|12650.91|12650.91|12651.92|12651.92|12650.91|12650.91|0
1639731260000|2021-12-17 08:54:20|12650.56|12650.56|12650.76|12650.76|12650.76|12650.76|12650.56|12650.56|0
1639731270000|2021-12-17 08:54:30|12649.75|12649.75|12649.53|12649.53|12649.75|12649.75|12649.53|12649.53|0
1639731280000|2021-12-17 08:54:40|12649.13|12649.13|12648.31|12648.31|12649.13|12649.13|12648.31|12648.31|0
1639731290000|2021-12-17 08:54:50|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|12646.3|0
1639731300000|2021-12-17 08:55:00|12646.06|12646.06|12646.06|12646.06|12646.06|12646.06|12646.06|12646.06|0
1639731310000|2021-12-17 08:55:10|12645.54|12645.54|12645.54|12645.54|12645.54|12645.54|12645.54|12645.54|0
1639731320000|2021-12-17 08:55:20|12646.36|12646.36|12646.36|12646.36|12646.36|12646.36|12646.36|12646.36|0
1639731340000|2021-12-17 08:55:40|12645.65|12645.65|12643.13|12643.13|12645.65|12645.65|12642.96|12642.96|0
1639731350000|2021-12-17 08:55:50|12639.12|12639.12|12638.93|12638.93|12639.12|12639.12|12637.85|12637.85|0
1639731360000|2021-12-17 08:56:00|12638.99|12638.99|12641.43|12641.43|12641.43|12641.43|12638.99|12638.99|0
1639731370000|2021-12-17 08:56:10|12641.48|12641.48|12641.35|12641.35|12641.48|12641.48|12641.05|12641.05|0
1639731380000|2021-12-17 08:56:20|12641.51|12641.51|12642.05|12642.05|12642.05|12642.05|12641.51|12641.51|0
1639731390000|2021-12-17 08:56:30|12643.05|12643.05|12642.82|12642.82|12643.14|12643.14|12642.69|12642.69|0
1639731400000|2021-12-17 08:56:40|12643.23|12643.23|12643.66|12643.66|12644.57|12644.57|12643.01|12643.01|0
1639731410000|2021-12-17 08:56:50|12644.09|12644.09|12644.86|12644.86|12645.86|12645.86|12644.09|12644.09|0
1639731440000|2021-12-17 08:57:20|12644.67|12644.67|12644.67|12644.67|12644.67|12644.67|12644.67|12644.67|0
1639731470000|2021-12-17 08:57:50|12644.87|12644.87|12645.71|12645.71|12645.71|12645.71|12644.87|12644.87|0
1639731480000|2021-12-17 08:58:00|12646.07|12646.07|12642.38|12642.38|12646.07|12646.07|12642.38|12642.38|0
1639731490000|2021-12-17 08:58:10|12642.04|12642.04|12640.03|12640.03|12642.04|12642.04|12640.03|12640.03|0
1639731500000|2021-12-17 08:58:20|12641.03|12641.03|12639.3|12639.3|12641.03|12641.03|12639.3|12639.3|0
1639731520000|2021-12-17 08:58:40|12637.66|12637.66|12637.66|12637.66|12637.66|12637.66|12637.66|12637.66|0
1639731530000|2021-12-17 08:58:50|12637.6|12637.6|12637.8|12637.8|12637.8|12637.8|12637.6|12637.6|0
1639731540000|2021-12-17 08:59:00|12638.23|12638.23|12638.23|12638.23|12638.23|12638.23|12638.23|12638.23|0
1639731550000|2021-12-17 08:59:10|12638.02|12638.02|12638.26|12638.26|12638.45|12638.45|12638.02|12638.02|0
1639731560000|2021-12-17 08:59:20|12638.47|12638.47|12638.12|12638.12|12638.69|12638.69|12638.12|12638.12|0
1639731570000|2021-12-17 08:59:30|12638.48|12638.48|12638.07|12638.07|12638.48|12638.48|12638.07|12638.07|0
1639731580000|2021-12-17 08:59:40|12638.58|12638.58|12638.89|12638.89|12638.89|12638.89|12638.58|12638.58|0
1639731590000|2021-12-17 08:59:50|12639.06|12639.06|12637.62|12637.62|12639.06|12639.06|12637.62|12637.62|0
1639731600000|2021-12-17 09:00:00|12635.61|12635.61|12634.9|12634.9|12635.61|12635.61|12634.9|12634.9|0
1639731630000|2021-12-17 09:00:30|12634.63|12634.63|12633.56|12633.56|12634.63|12634.63|12633.56|12633.56|0
1639731640000|2021-12-17 09:00:40|12633.35|12633.35|12633.22|12633.22|12633.35|12633.35|12633.22|12633.22|0
1639731650000|2021-12-17 09:00:50|12629.19|12629.19|12629.19|12629.19|12629.19|12629.19|12629.19|12629.19|0
1639731660000|2021-12-17 09:01:00|12629.02|12629.02|12624.41|12624.41|12629.02|12629.02|12624.35|12624.35|0
1639731670000|2021-12-17 09:01:10|12624.25|12624.25|12619.29|12619.29|12624.25|12624.25|12619.29|12619.29|0
1639731680000|2021-12-17 09:01:20|12619.51|12619.51|12619.29|12619.29|12619.51|12619.51|12619.29|12619.29|0
1639731690000|2021-12-17 09:01:30|12619.04|12619.04|12617.92|12617.92|12619.04|12619.04|12617.92|12617.92|0
1639731710000|2021-12-17 09:01:50|12619.69|12619.69|12619.74|12619.74|12620.1|12620.1|12619.69|12619.69|0
1639731720000|2021-12-17 09:02:00|12618.51|12618.51|12619.38|12619.38|12619.38|12619.38|12618.51|12618.51|0
1639731730000|2021-12-17 09:02:10|12619.6|12619.6|12619.38|12619.38|12619.6|12619.6|12619.38|12619.38|0
1639731740000|2021-12-17 09:02:20|12619.21|12619.21|12619.21|12619.21|12619.21|12619.21|12619.21|12619.21|0
1639731750000|2021-12-17 09:02:30|12620.22|12620.22|12620|12620|12620.22|12620.22|12620|12620|0
1639731760000|2021-12-17 09:02:40|12618.77|12618.77|12615.23|12615.23|12618.77|12618.77|12615.23|12615.23|0
1639731770000|2021-12-17 09:02:50|12615.59|12615.59|12616.59|12616.59|12616.59|12616.59|12615.59|12615.59|0
1639731800000|2021-12-17 09:03:20|12615.37|12615.37|12612.4|12612.4|12615.85|12615.85|12612.4|12612.4|0
1639731810000|2021-12-17 09:03:30|12611.17|12611.17|12613.04|12613.04|12613.04|12613.04|12611.17|12611.17|0
1639731830000|2021-12-17 09:03:50|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|12614.28|0
1639731840000|2021-12-17 09:04:00|12614.14|12614.14|12613.14|12613.14|12614.14|12614.14|12613.14|12613.14|0
1639731850000|2021-12-17 09:04:10|12612.7|12612.7|12612.7|12612.7|12612.7|12612.7|12612.7|12612.7|0
1639731860000|2021-12-17 09:04:20|12611.47|12611.47|12609.6|12609.6|12611.47|12611.47|12609.6|12609.6|0
1639731870000|2021-12-17 09:04:30|12609.79|12609.79|12608.78|12608.78|12609.79|12609.79|12608.78|12608.78|0
1639731880000|2021-12-17 09:04:40|12606.77|12606.77|12609.79|12609.79|12609.79|12609.79|12606.77|12606.77|0
1639731890000|2021-12-17 09:04:50|12609.35|12609.35|12609.35|12609.35|12609.35|12609.35|12609.35|12609.35|0
1639731900000|2021-12-17 09:05:00|12609.14|12609.14|12606.79|12606.79|12609.14|12609.14|12606.79|12606.79|0
1639731910000|2021-12-17 09:05:10|12607.15|12607.15|12606.74|12606.74|12607.15|12607.15|12606.74|12606.74|0
1639731930000|2021-12-17 09:05:30|12607.97|12607.97|12607.77|12607.77|12607.97|12607.97|12607.77|12607.77|0
1639731940000|2021-12-17 09:05:40|12607.93|12607.93|12602.92|12602.92|12607.93|12607.93|12602.92|12602.92|0
1639731950000|2021-12-17 09:05:50|12602.57|12602.57|12599.88|12599.88|12602.57|12602.57|12599.88|12599.88|0
1639731960000|2021-12-17 09:06:00|12599.71|12599.71|12601.48|12601.48|12601.48|12601.48|12599.71|12599.71|0
1639731970000|2021-12-17 09:06:10|12600.25|12600.25|12600.25|12600.25|12600.25|12600.25|12600.25|12600.25|0
1639731990000|2021-12-17 09:06:30|12601.25|12601.25|12604.2|12604.2|12604.2|12604.2|12601.25|12601.25|0
1639732000000|2021-12-17 09:06:40|12604.41|12604.41|12605|12605|12605.4|12605.4|12604.41|12604.41|0
1639732010000|2021-12-17 09:06:50|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|0
1639732020000|2021-12-17 09:07:00|12602.41|12602.41|12602.28|12602.28|12602.41|12602.41|12602.28|12602.28|0
1639732030000|2021-12-17 09:07:10|12602.47|12602.47|12602.47|12602.47|12602.47|12602.47|12602.47|12602.47|0
1639732040000|2021-12-17 09:07:20|12602.69|12602.69|12603.2|12603.2|12603.42|12603.42|12602.69|12602.69|0
1639732050000|2021-12-17 09:07:30|12602.99|12602.99|12602.2|12602.2|12603.2|12603.2|12601.19|12601.19|0
1639732060000|2021-12-17 09:07:40|12600.97|12600.97|12599.88|12599.88|12600.97|12600.97|12599.88|12599.88|0
1639732080000|2021-12-17 09:08:00|12599.53|12599.53|12599.17|12599.17|12599.53|12599.53|12599.17|12599.17|0
1639732090000|2021-12-17 09:08:10|12599|12599|12596.67|12596.67|12599.41|12599.41|12596.56|12596.56|0
1639732100000|2021-12-17 09:08:20|12595.43|12595.43|12596.87|12596.87|12596.87|12596.87|12595.43|12595.43|0
1639732110000|2021-12-17 09:08:30|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|12596.66|0
1639732120000|2021-12-17 09:08:40|12596.44|12596.44|12596.44|12596.44|12596.44|12596.44|12596.44|12596.44|0
1639732130000|2021-12-17 09:08:50|12594.78|12594.78|12592.54|12592.54|12594.78|12594.78|12592.54|12592.54|0
1639732140000|2021-12-17 09:09:00|12592.28|12592.28|12592.28|12592.28|12592.28|12592.28|12592.28|12592.28|0
1639732150000|2021-12-17 09:09:10|12592.63|12592.63|12592.63|12592.63|12592.63|12592.63|12592.63|12592.63|0
1639732160000|2021-12-17 09:09:20|12595.09|12595.09|12595.61|12595.61|12595.61|12595.61|12595.09|12595.09|0
1639732170000|2021-12-17 09:09:30|12596.84|12596.84|12597.19|12597.19|12597.19|12597.19|12596.84|12596.84|0
1639732180000|2021-12-17 09:09:40|12597.6|12597.6|12597.6|12597.6|12597.6|12597.6|12597.6|12597.6|0
1639732190000|2021-12-17 09:09:50|12597.16|12597.16|12600.18|12600.18|12600.18|12600.18|12597.16|12597.16|0
1639732230000|2021-12-17 09:10:30|12598.95|12598.95|12597.15|12597.15|12598.95|12598.95|12596.94|12596.94|0
1639732250000|2021-12-17 09:10:50|12596.94|12596.94|12596.45|12596.45|12596.94|12596.94|12596.45|12596.45|0
1639732260000|2021-12-17 09:11:00|12596.23|12596.23|12595.72|12595.72|12596.23|12596.23|12595.72|12595.72|0
1639732270000|2021-12-17 09:11:10|12594.42|12594.42|12594.23|12594.23|12594.42|12594.42|12594.23|12594.23|0
1639732290000|2021-12-17 09:11:30|12594.5|12594.5|12593.27|12593.27|12594.5|12594.5|12593.27|12593.27|0
1639732300000|2021-12-17 09:11:40|12593.25|12593.25|12592.07|12592.07|12593.32|12593.32|12592.07|12592.07|0
1639732310000|2021-12-17 09:11:50|12588.04|12588.04|12585.54|12585.54|12588.04|12588.04|12585.54|12585.54|0
1639732320000|2021-12-17 09:12:00|12586.55|12586.55|12586.96|12586.96|12586.96|12586.96|12586.55|12586.55|0
1639732340000|2021-12-17 09:12:20|12585.95|12585.95|12583.49|12583.49|12585.95|12585.95|12583.49|12583.49|0
1639732350000|2021-12-17 09:12:30|12583.08|12583.08|12583.08|12583.08|12583.08|12583.08|12583.08|12583.08|0
1639732360000|2021-12-17 09:12:40|12582.21|12582.21|12582.21|12582.21|12582.21|12582.21|12582.21|12582.21|0
1639732380000|2021-12-17 09:13:00|12582.62|12582.62|12582.4|12582.4|12582.62|12582.62|12582.19|12582.19|0
1639732390000|2021-12-17 09:13:10|12582.55|12582.55|12582.88|12582.88|12582.98|12582.98|12582.55|12582.55|0
1639732400000|2021-12-17 09:13:20|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|12581.88|0
1639732410000|2021-12-17 09:13:30|12582.29|12582.29|12582.29|12582.29|12582.29|12582.29|12582.29|12582.29|0
1639732430000|2021-12-17 09:13:50|12581.95|12581.95|12580.5|12580.5|12581.95|12581.95|12580.5|12580.5|0
1639732440000|2021-12-17 09:14:00|12580.09|12580.09|12580.09|12580.09|12580.09|12580.09|12580.09|12580.09|0
1639732450000|2021-12-17 09:14:10|12580.31|12580.31|12580.31|12580.31|12580.31|12580.31|12580.31|12580.31|0
1639732460000|2021-12-17 09:14:20|12578.67|12578.67|12579.08|12579.08|12579.08|12579.08|12578.67|12578.67|0
1639732470000|2021-12-17 09:14:30|12580.31|12580.31|12579.83|12579.83|12581.55|12581.55|12579.83|12579.83|0
1639732480000|2021-12-17 09:14:40|12581.06|12581.06|12579.7|12579.7|12582.3|12582.3|12579.7|12579.7|0
1639732490000|2021-12-17 09:14:50|12580.71|12580.71|12581.61|12581.61|12581.81|12581.81|12580.71|12580.71|0
1639732500000|2021-12-17 09:15:00|12581.68|12581.68|12579.29|12579.29|12581.68|12581.68|12579.29|12579.29|0
1639732510000|2021-12-17 09:15:10|12579.42|12579.42|12574.75|12574.75|12579.42|12579.42|12574.75|12574.75|0
1639732520000|2021-12-17 09:15:20|12575.98|12575.98|12567.33|12567.33|12576.17|12576.17|12566.92|12566.92|0
1639732530000|2021-12-17 09:15:30|12567.16|12567.16|12565.3|12565.3|12568.16|12568.16|12565.3|12565.3|0
1639732540000|2021-12-17 09:15:40|12565.74|12565.74|12560.54|12560.54|12565.74|12565.74|12560.54|12560.54|0
1639732550000|2021-12-17 09:15:50|12561.77|12561.77|12561.59|12561.59|12561.77|12561.77|12561.59|12561.59|0
1639732560000|2021-12-17 09:16:00|12562|12562|12560.73|12560.73|12562.15|12562.15|12560.73|12560.73|0
1639732570000|2021-12-17 09:16:10|12561.96|12561.96|12561.96|12561.96|12561.96|12561.96|12561.96|12561.96|0
1639732590000|2021-12-17 09:16:30|12562.37|12562.37|12562.37|12562.37|12562.37|12562.37|12562.37|12562.37|0
1639732610000|2021-12-17 09:16:50|12562.8|12562.8|12566.17|12566.17|12566.17|12566.17|12562.8|12562.8|0
1639732630000|2021-12-17 09:17:10|12567.4|12567.4|12567.4|12567.4|12567.4|12567.4|12567.4|12567.4|0
1639732640000|2021-12-17 09:17:20|12567.61|12567.61|12568.01|12568.01|12568.01|12568.01|12567.61|12567.61|0
1639732660000|2021-12-17 09:17:40|12568.18|12568.18|12569.5|12569.5|12569.5|12569.5|12568.18|12568.18|0
1639732670000|2021-12-17 09:17:50|12569.39|12569.39|12569.39|12569.39|12569.39|12569.39|12569.39|12569.39|0
1639732680000|2021-12-17 09:18:00|12569.74|12569.74|12569.53|12569.53|12569.74|12569.74|12569.53|12569.53|0
1639732690000|2021-12-17 09:18:10|12569.45|12569.45|12569.45|12569.45|12569.45|12569.45|12569.45|12569.45|0
1639732700000|2021-12-17 09:18:20|12569.97|12569.97|12570.68|12570.68|12570.68|12570.68|12569.97|12569.97|0
1639732770000|2021-12-17 09:19:30|12570.94|12570.94|12570.94|12570.94|12570.94|12570.94|12570.94|12570.94|0
1639732780000|2021-12-17 09:19:40|12571.13|12571.13|12577.54|12577.54|12577.62|12577.62|12571.13|12571.13|0
1639732790000|2021-12-17 09:19:50|12577.95|12577.95|12578.09|12578.09|12578.09|12578.09|12577.95|12577.95|0
1639732800000|2021-12-17 09:20:00|12576.08|12576.08|12576.49|12576.49|12576.49|12576.49|12575.48|12575.48|0
1639732830000|2021-12-17 09:20:30|12576.39|12576.39|12576.39|12576.39|12576.39|12576.39|12576.39|12576.39|0
1639732840000|2021-12-17 09:20:40|12576.61|12576.61|12576.96|12576.96|12576.96|12576.96|12576.61|12576.61|0
1639732860000|2021-12-17 09:21:00|12576.55|12576.55|12577.42|12577.42|12577.42|12577.42|12576.55|12576.55|0
1639732880000|2021-12-17 09:21:20|12577.54|12577.54|12583.77|12583.77|12583.77|12583.77|12577.54|12577.54|0
1639732890000|2021-12-17 09:21:30|12582.76|12582.76|12583.58|12583.58|12583.99|12583.99|12582.76|12582.76|0
1639732900000|2021-12-17 09:21:40|12581.57|12581.57|12580.7|12580.7|12581.93|12581.93|12580.7|12580.7|0
1639732910000|2021-12-17 09:21:50|12579.88|12579.88|12572.38|12572.38|12579.88|12579.88|12572.38|12572.38|0
1639732920000|2021-12-17 09:22:00|12572.14|12572.14|12571.97|12571.97|12572.14|12572.14|12571.97|12571.97|0
1639732950000|2021-12-17 09:22:30|12572.33|12572.33|12572.33|12572.33|12572.33|12572.33|12572.33|12572.33|0
1639732960000|2021-12-17 09:22:40|12572.98|12572.98|12575.45|12575.45|12575.49|12575.49|12572.98|12572.98|0
1639732970000|2021-12-17 09:22:50|12579.11|12579.11|12580.39|12580.39|12580.39|12580.39|12579.11|12579.11|0
1639732980000|2021-12-17 09:23:00|12579.98|12579.98|12585.75|12585.75|12585.75|12585.75|12579.98|12579.98|0
1639733030000|2021-12-17 09:23:50|12586.07|12586.07|12586.07|12586.07|12586.07|12586.07|12586.07|12586.07|0
1639733040000|2021-12-17 09:24:00|12586.36|12586.36|12586.51|12586.51|12586.51|12586.51|12586.36|12586.36|0
1639733050000|2021-12-17 09:24:10|12587.51|12587.51|12586.28|12586.28|12587.51|12587.51|12586.28|12586.28|0
1639733070000|2021-12-17 09:24:30|12582.26|12582.26|12581.77|12581.77|12582.26|12582.26|12581.55|12581.55|0
1639733080000|2021-12-17 09:24:40|12580.76|12580.76|12579.94|12579.94|12580.76|12580.76|12579.94|12579.94|0
1639733090000|2021-12-17 09:24:50|12578.71|12578.71|12578.71|12578.71|12578.71|12578.71|12578.71|12578.71|0
1639733100000|2021-12-17 09:25:00|12579.53|12579.53|12581.12|12581.12|12581.12|12581.12|12579.53|12579.53|0
1639733120000|2021-12-17 09:25:20|12582.35|12582.35|12584.6|12584.6|12584.6|12584.6|12582.35|12582.35|0
1639733160000|2021-12-17 09:26:00|12585.83|12585.83|12588.5|12588.5|12588.5|12588.5|12585.83|12585.83|0
1639733170000|2021-12-17 09:26:10|12588.67|12588.67|12592.14|12592.14|12592.14|12592.14|12588.67|12588.67|0
1639733190000|2021-12-17 09:26:30|12590.12|12590.12|12590.12|12590.12|12590.12|12590.12|12590.12|12590.12|0
1639733210000|2021-12-17 09:26:50|12590.56|12590.56|12590.56|12590.56|12590.56|12590.56|12590.56|12590.56|0
1639733220000|2021-12-17 09:27:00|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|0
1639733230000|2021-12-17 09:27:10|12588.51|12588.51|12588.07|12588.07|12588.51|12588.51|12587.91|12587.91|0
1639733240000|2021-12-17 09:27:20|12587.07|12587.07|12586.71|12586.71|12587.07|12587.07|12586.71|12586.71|0
1639733280000|2021-12-17 09:28:00|12586.5|12586.5|12586.72|12586.72|12587.73|12587.73|12586.5|12586.5|0
1639733290000|2021-12-17 09:28:10|12586.94|12586.94|12587.08|12587.08|12587.09|12587.09|12586.94|12586.94|0
1639733320000|2021-12-17 09:28:40|12585.84|12585.84|12585.84|12585.84|12585.84|12585.84|12585.84|12585.84|0
1639733330000|2021-12-17 09:28:50|12585.67|12585.67|12585.46|12585.46|12585.67|12585.67|12585.46|12585.46|0
1639733340000|2021-12-17 09:29:00|12584.23|12584.23|12584.23|12584.23|12584.23|12584.23|12584.23|12584.23|0
1639733400000|2021-12-17 09:30:00|12583.96|12583.96|12583.96|12583.96|12583.96|12583.96|12583.96|12583.96|0
1639733410000|2021-12-17 09:30:10|12581.19|12581.19|12579.14|12579.14|12581.19|12581.19|12579.14|12579.14|0
1639733420000|2021-12-17 09:30:20|12579.54|12579.54|12579.72|12579.72|12579.72|12579.72|12579.54|12579.54|0
1639733430000|2021-12-17 09:30:30|12580.95|12580.95|12580.95|12580.95|12580.95|12580.95|12580.95|12580.95|0
1639733450000|2021-12-17 09:30:50|12581.1|12581.1|12581.1|12581.1|12581.1|12581.1|12581.1|12581.1|0
1639733460000|2021-12-17 09:31:00|12581.51|12581.51|12581.51|12581.51|12581.51|12581.51|12581.51|12581.51|0
1639733490000|2021-12-17 09:31:30|12581.92|12581.92|12581.92|12581.92|12581.92|12581.92|12581.92|12581.92|0
1639733500000|2021-12-17 09:31:40|12582.08|12582.08|12582.43|12582.43|12582.78|12582.78|12582.08|12582.08|0
1639733510000|2021-12-17 09:31:50|12581.72|12581.72|12581.36|12581.36|12581.72|12581.72|12581.36|12581.36|0
1639733520000|2021-12-17 09:32:00|12581.02|12581.02|12579.15|12579.15|12581.38|12581.38|12579.15|12579.15|0
1639733530000|2021-12-17 09:32:10|12579.23|12579.23|12580.64|12580.64|12580.64|12580.64|12579.23|12579.23|0
1639733540000|2021-12-17 09:32:20|12581.87|12581.87|12584.26|12584.26|12584.97|12584.97|12581.87|12581.87|0
1639733560000|2021-12-17 09:32:40|12584.69|12584.69|12584.69|12584.69|12584.69|12584.69|12584.69|12584.69|0
1639733570000|2021-12-17 09:32:50|12582.68|12582.68|12582.45|12582.45|12582.68|12582.68|12582.45|12582.45|0
1639733590000|2021-12-17 09:33:10|12581.93|12581.93|12581.93|12581.93|12581.93|12581.93|12581.93|12581.93|0
1639733620000|2021-12-17 09:33:40|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|0
1639733640000|2021-12-17 09:34:00|12583.1|12583.1|12581.77|12581.77|12583.1|12583.1|12579.93|12579.93|0
1639733660000|2021-12-17 09:34:20|12582.78|12582.78|12582.78|12582.78|12582.78|12582.78|12582.78|12582.78|0
1639733680000|2021-12-17 09:34:40|12582.66|12582.66|12582.66|12582.66|12582.66|12582.66|12582.66|12582.66|0
1639733690000|2021-12-17 09:34:50|12582.83|12582.83|12583.19|12583.19|12583.19|12583.19|12582.83|12582.83|0
1639733710000|2021-12-17 09:35:10|12582.97|12582.97|12582.97|12582.97|12582.97|12582.97|12582.97|12582.97|0
1639733720000|2021-12-17 09:35:20|12584.2|12584.2|12584.63|12584.63|12584.63|12584.63|12584.2|12584.2|0
1639733730000|2021-12-17 09:35:30|12585.04|12585.04|12584.22|12584.22|12585.04|12585.04|12584.22|12584.22|0
1639733740000|2021-12-17 09:35:40|12585.23|12585.23|12584.88|12584.88|12585.23|12585.23|12584.88|12584.88|0
1639733750000|2021-12-17 09:35:50|12585.35|12585.35|12584.12|12584.12|12585.35|12585.35|12584.12|12584.12|0
1639733760000|2021-12-17 09:36:00|12583.68|12583.68|12584.14|12584.14|12584.55|12584.55|12583.68|12583.68|0
1639733770000|2021-12-17 09:36:10|12584.55|12584.55|12583.55|12583.55|12584.55|12584.55|12583.55|12583.55|0
1639733790000|2021-12-17 09:36:30|12584.25|12584.25|12584.25|12584.25|12584.25|12584.25|12584.25|12584.25|0
1639733800000|2021-12-17 09:36:40|12583.02|12583.02|12581.79|12581.79|12583.02|12583.02|12581.79|12581.79|0
1639733810000|2021-12-17 09:36:50|12581.44|12581.44|12581.44|12581.44|12581.44|12581.44|12581.44|12581.44|0
1639733830000|2021-12-17 09:37:10|12581.85|12581.85|12581.44|12581.44|12581.85|12581.85|12581.44|12581.44|0
1639733850000|2021-12-17 09:37:30|12580.26|12580.26|12576.96|12576.96|12580.26|12580.26|12576.96|12576.96|0
1639733860000|2021-12-17 09:37:40|12577.78|12577.78|12577.78|12577.78|12577.78|12577.78|12577.78|12577.78|0
1639733880000|2021-12-17 09:38:00|12576.78|12576.78|12574.54|12574.54|12576.78|12576.78|12574.54|12574.54|0
1639733890000|2021-12-17 09:38:10|12575.77|12575.77|12575.77|12575.77|12575.77|12575.77|12575.77|12575.77|0
1639733900000|2021-12-17 09:38:20|12576.29|12576.29|12577|12577|12577|12577|12576.29|12576.29|0
1639733910000|2021-12-17 09:38:30|12576.73|12576.73|12576.73|12576.73|12576.73|12576.73|12576.73|12576.73|0
1639733920000|2021-12-17 09:38:40|12576.88|12576.88|12576.88|12576.88|12576.88|12576.88|12576.88|12576.88|0
1639733970000|2021-12-17 09:39:30|12576.92|12576.92|12576.96|12576.96|12576.96|12576.96|12576.92|12576.92|0
1639733980000|2021-12-17 09:39:40|12576.69|12576.69|12574.24|12574.24|12576.69|12576.69|12574.24|12574.24|0
1639733990000|2021-12-17 09:39:50|12574.67|12574.67|12571.65|12571.65|12574.67|12574.67|12571.65|12571.65|0
1639734000000|2021-12-17 09:40:00|12572.06|12572.06|12570.41|12570.41|12572.06|12572.06|12570.41|12570.41|0
1639734010000|2021-12-17 09:40:10|12569.4|12569.4|12568.82|12568.82|12569.4|12569.4|12568.82|12568.82|0
1639734020000|2021-12-17 09:40:20|12568.99|12568.99|12564.83|12564.83|12568.99|12568.99|12564.83|12564.83|0
1639734050000|2021-12-17 09:40:50|12562.82|12562.82|12563.82|12563.82|12563.82|12563.82|12562.82|12562.82|0
1639734060000|2021-12-17 09:41:00|12563.34|12563.34|12564.57|12564.57|12564.57|12564.57|12563.34|12563.34|0
1639734070000|2021-12-17 09:41:10|12564.38|12564.38|12564.57|12564.57|12564.57|12564.57|12564.38|12564.38|0
1639734080000|2021-12-17 09:41:20|12564.61|12564.61|12564.61|12564.61|12564.61|12564.61|12564.61|12564.61|0
1639734090000|2021-12-17 09:41:30|12564.44|12564.44|12564.43|12564.43|12564.44|12564.44|12564.43|12564.43|0
1639734100000|2021-12-17 09:41:40|12564.28|12564.28|12564.24|12564.24|12564.28|12564.28|12564.24|12564.24|0
1639734110000|2021-12-17 09:41:50|12564.15|12564.15|12564.15|12564.15|12564.15|12564.15|12564.15|12564.15|0
1639734120000|2021-12-17 09:42:00|12563.62|12563.62|12563.4|12563.4|12563.62|12563.62|12563.4|12563.4|0
1639734130000|2021-12-17 09:42:10|12565.41|12565.41|12565.77|12565.77|12565.77|12565.77|12565.41|12565.41|0
1639734140000|2021-12-17 09:42:20|12567.4|12567.4|12567.4|12567.4|12567.4|12567.4|12567.4|12567.4|0
1639734150000|2021-12-17 09:42:30|12566.17|12566.17|12565.17|12565.17|12566.17|12566.17|12565.17|12565.17|0
1639734160000|2021-12-17 09:42:40|12565.35|12565.35|12563.34|12563.34|12565.35|12565.35|12563.34|12563.34|0
1639734180000|2021-12-17 09:43:00|12563.69|12563.69|12563.34|12563.34|12563.69|12563.69|12563.34|12563.34|0
1639734190000|2021-12-17 09:43:10|12562.33|12562.33|12559.3|12559.3|12562.33|12562.33|12559.3|12559.3|0
1639734210000|2021-12-17 09:43:30|12560.53|12560.53|12559.99|12559.99|12560.53|12560.53|12559.99|12559.99|0
1639734220000|2021-12-17 09:43:40|12559.58|12559.58|12559.58|12559.58|12559.58|12559.58|12559.58|12559.58|0
1639734230000|2021-12-17 09:43:50|12559.37|12559.37|12554.02|12554.02|12559.37|12559.37|12554.02|12554.02|0
1639734240000|2021-12-17 09:44:00|12553.02|12553.02|12551.67|12551.67|12553.02|12553.02|12551|12551|0
1639734250000|2021-12-17 09:44:10|12552.11|12552.11|12552.11|12552.11|12552.11|12552.11|12552.11|12552.11|0
1639734260000|2021-12-17 09:44:20|12551.1|12551.1|12553.11|12553.11|12553.11|12553.11|12551.1|12551.1|0
1639734270000|2021-12-17 09:44:30|12552.6|12552.6|12552.6|12552.6|12552.6|12552.6|12552.6|12552.6|0
1639734280000|2021-12-17 09:44:40|12552.24|12552.24|12545.75|12545.75|12552.24|12552.24|12545.75|12545.75|0
1639734290000|2021-12-17 09:44:50|12545.48|12545.48|12541.61|12541.61|12545.48|12545.48|12541.61|12541.61|0
1639734300000|2021-12-17 09:45:00|12540.54|12540.54|12539.57|12539.57|12540.54|12540.54|12538.57|12538.57|0
1639734310000|2021-12-17 09:45:10|12539.22|12539.22|12538.41|12538.41|12539.22|12539.22|12538.41|12538.41|0
1639734320000|2021-12-17 09:45:20|12538.19|12538.19|12537.19|12537.19|12538.19|12538.19|12537.19|12537.19|0
1639734330000|2021-12-17 09:45:30|12536.78|12536.78|12536.62|12536.62|12536.78|12536.78|12536.62|12536.62|0
1639734340000|2021-12-17 09:45:40|12536.47|12536.47|12539.41|12539.41|12539.41|12539.41|12536.47|12536.47|0
1639734350000|2021-12-17 09:45:50|12539.82|12539.82|12539.82|12539.82|12539.82|12539.82|12539.82|12539.82|0
1639734360000|2021-12-17 09:46:00|12539.99|12539.99|12539.74|12539.74|12540.12|12540.12|12539.74|12539.74|0
1639734370000|2021-12-17 09:46:10|12539.9|12539.9|12540.47|12540.47|12540.62|12540.62|12539.85|12539.85|0
1639734380000|2021-12-17 09:46:20|12540.45|12540.45|12540.45|12540.45|12540.45|12540.45|12540.45|12540.45|0
1639734390000|2021-12-17 09:46:30|12541.46|12541.46|12542.28|12542.28|12542.28|12542.28|12541.46|12541.46|0
1639734420000|2021-12-17 09:47:00|12541.87|12541.87|12543.1|12543.1|12543.1|12543.1|12541.87|12541.87|0
1639734430000|2021-12-17 09:47:10|12542.09|12542.09|12543.97|12543.97|12543.97|12543.97|12542.09|12542.09|0
1639734440000|2021-12-17 09:47:20|12544.18|12544.18|12544.18|12544.18|12544.18|12544.18|12544.18|12544.18|0
1639734450000|2021-12-17 09:47:30|12545.41|12545.41|12545.41|12545.41|12545.41|12545.41|12545.41|12545.41|0
1639734470000|2021-12-17 09:47:50|12544.98|12544.98|12544.98|12544.98|12544.98|12544.98|12544.98|12544.98|0
1639734490000|2021-12-17 09:48:10|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|0
1639734500000|2021-12-17 09:48:20|12545.92|12545.92|12545.92|12545.92|12545.92|12545.92|12545.92|12545.92|0
1639734510000|2021-12-17 09:48:30|12545.05|12545.05|12545.26|12545.26|12545.26|12545.26|12545.05|12545.05|0
1639734530000|2021-12-17 09:48:50|12547.28|12547.28|12547.63|12547.63|12547.63|12547.63|12547.28|12547.28|0
1639734540000|2021-12-17 09:49:00|12547.71|12547.71|12548.28|12548.28|12548.28|12548.28|12547.71|12547.71|0
1639734590000|2021-12-17 09:49:50|12549.51|12549.51|12549.51|12549.51|12549.51|12549.51|12549.51|12549.51|0
1639734600000|2021-12-17 09:50:00|12550.52|12550.52|12550.52|12550.52|12550.52|12550.52|12550.52|12550.52|0
1639734610000|2021-12-17 09:50:10|12550.87|12550.87|12550.87|12550.87|12550.87|12550.87|12550.87|12550.87|0
1639734620000|2021-12-17 09:50:20|12552.88|12552.88|12554.47|12554.47|12554.47|12554.47|12552.88|12552.88|0
1639734630000|2021-12-17 09:50:30|12554.55|12554.55|12555.01|12555.01|12555.07|12555.07|12554.55|12554.55|0
1639734640000|2021-12-17 09:50:40|12555.28|12555.28|12558.81|12558.81|12558.81|12558.81|12555.28|12555.28|0
1639734650000|2021-12-17 09:50:50|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|12559.16|0
1639734660000|2021-12-17 09:51:00|12559.33|12559.33|12560.37|12560.37|12560.37|12560.37|12559.33|12559.33|0
1639734670000|2021-12-17 09:51:10|12559.37|12559.37|12558.36|12558.36|12559.37|12559.37|12558.36|12558.36|0
1639734700000|2021-12-17 09:51:40|12557.95|12557.95|12558.47|12558.47|12558.47|12558.47|12557.24|12557.24|0
1639734710000|2021-12-17 09:51:50|12559.48|12559.48|12559.48|12559.48|12559.48|12559.48|12559.48|12559.48|0
1639734720000|2021-12-17 09:52:00|12559.37|12559.37|12559.37|12559.37|12559.37|12559.37|12559.37|12559.37|0
1639734730000|2021-12-17 09:52:10|12559.5|12559.5|12559.07|12559.07|12559.5|12559.5|12559.07|12559.07|0
1639734740000|2021-12-17 09:52:20|12560.3|12560.3|12566.22|12566.22|12566.24|12566.24|12560.3|12560.3|0
1639734760000|2021-12-17 09:52:40|12566.06|12566.06|12565.89|12565.89|12566.06|12566.06|12565.89|12565.89|0
1639734770000|2021-12-17 09:52:50|12567.12|12567.12|12567.12|12567.12|12567.12|12567.12|12567.12|12567.12|0
1639734780000|2021-12-17 09:53:00|12567.83|12567.83|12567.47|12567.47|12567.83|12567.83|12567.47|12567.47|0
1639734790000|2021-12-17 09:53:10|12568.2|12568.2|12568.2|12568.2|12568.2|12568.2|12568.2|12568.2|0
1639734800000|2021-12-17 09:53:20|12569.01|12569.01|12575.77|12575.77|12575.77|12575.77|12569.01|12569.01|0
1639734810000|2021-12-17 09:53:30|12576.39|12576.39|12577.62|12577.62|12577.62|12577.62|12576.39|12576.39|0
1639734820000|2021-12-17 09:53:40|12578.02|12578.02|12577.94|12577.94|12578.02|12578.02|12577.94|12577.94|0
1639734830000|2021-12-17 09:53:50|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|12578.02|0
1639734840000|2021-12-17 09:54:00|12578.13|12578.13|12578.25|12578.25|12578.25|12578.25|12578.13|12578.13|0
1639734850000|2021-12-17 09:54:10|12577.54|12577.54|12576.31|12576.31|12577.54|12577.54|12576.31|12576.31|0
1639734860000|2021-12-17 09:54:20|12576.82|12576.82|12576.82|12576.82|12576.82|12576.82|12576.82|12576.82|0
1639734890000|2021-12-17 09:54:50|12577.04|12577.04|12575.03|12575.03|12577.04|12577.04|12575.03|12575.03|0
1639734900000|2021-12-17 09:55:00|12574.9|12574.9|12574.68|12574.68|12574.9|12574.9|12574.68|12574.68|0
1639734910000|2021-12-17 09:55:10|12575.2|12575.2|12575.2|12575.2|12575.2|12575.2|12575.2|12575.2|0
1639734950000|2021-12-17 09:55:50|12575.41|12575.41|12575.41|12575.41|12575.41|12575.41|12575.41|12575.41|0
1639734960000|2021-12-17 09:56:00|12576.64|12576.64|12575.44|12575.44|12576.86|12576.86|12575.44|12575.44|0
1639734970000|2021-12-17 09:56:10|12575.66|12575.66|12575.4|12575.4|12575.66|12575.66|12575.4|12575.4|0
1639734980000|2021-12-17 09:56:20|12575.81|12575.81|12578.23|12578.23|12578.23|12578.23|12575.81|12575.81|0
1639735000000|2021-12-17 09:56:40|12579.46|12579.46|12577|12577|12579.46|12579.46|12577|12577|0
1639735010000|2021-12-17 09:56:50|12577.19|12577.19|12577.63|12577.63|12577.63|12577.63|12577.19|12577.19|0
1639735020000|2021-12-17 09:57:00|12578.04|12578.04|12575.03|12575.03|12578.04|12578.04|12575.03|12575.03|0
1639735030000|2021-12-17 09:57:10|12573.79|12573.79|12572.38|12572.38|12573.79|12573.79|12572.38|12572.38|0
1639735040000|2021-12-17 09:57:20|12573.38|12573.38|12573.38|12573.38|12573.38|12573.38|12573.38|12573.38|0
1639735060000|2021-12-17 09:57:40|12574.47|12574.47|12574.47|12574.47|12574.47|12574.47|12574.47|12574.47|0
1639735080000|2021-12-17 09:58:00|12574.68|12574.68|12574.68|12574.68|12574.68|12574.68|12574.68|12574.68|0
1639735090000|2021-12-17 09:58:10|12574.27|12574.27|12574.27|12574.27|12574.27|12574.27|12573.86|12573.86|0
1639735110000|2021-12-17 09:58:30|12574.68|12574.68|12574.68|12574.68|12574.68|12574.68|12574.68|12574.68|0
1639735140000|2021-12-17 09:59:00|12573.62|12573.62|12574.53|12574.53|12574.53|12574.53|12573.09|12573.09|0
1639735150000|2021-12-17 09:59:10|12576.54|12576.54|12576.54|12576.54|12576.54|12576.54|12576.54|12576.54|0
1639735160000|2021-12-17 09:59:20|12577.78|12577.78|12577.78|12577.78|12577.78|12577.78|12577.78|12577.78|0
1639735170000|2021-12-17 09:59:30|12576.77|12576.77|12578.81|12578.81|12578.81|12578.81|12576.77|12576.77|0
1639735180000|2021-12-17 09:59:40|12580.04|12580.04|12580.04|12580.04|12580.04|12580.04|12580.04|12580.04|0
1639735190000|2021-12-17 09:59:50|12580.26|12580.26|12582.72|12582.72|12582.72|12582.72|12580.26|12580.26|0
1639735200000|2021-12-17 10:00:00|12582.89|12582.89|12584.14|12584.14|12584.14|12584.14|12582.89|12582.89|0
1639735210000|2021-12-17 10:00:10|12584.55|12584.55|12585.77|12585.77|12586.47|12586.47|12584.55|12584.55|0
1639735230000|2021-12-17 10:00:30|12585.94|12585.94|12586.16|12586.16|12586.16|12586.16|12585.94|12585.94|0
1639735240000|2021-12-17 10:00:40|12585.75|12585.75|12585.75|12585.75|12585.75|12585.75|12585.75|12585.75|0
1639735250000|2021-12-17 10:00:50|12586.16|12586.16|12586.16|12586.16|12586.16|12586.16|12586.16|12586.16|0
1639735260000|2021-12-17 10:01:00|12585.75|12585.75|12584.48|12584.48|12585.75|12585.75|12584.48|12584.48|0
1639735270000|2021-12-17 10:01:10|12585.71|12585.71|12587.31|12587.31|12587.31|12587.31|12585.71|12585.71|0
1639735280000|2021-12-17 10:01:20|12587.04|12587.04|12586.95|12586.95|12587.31|12587.31|12586.95|12586.95|0
1639735290000|2021-12-17 10:01:30|12587.96|12587.96|12588.78|12588.78|12589.59|12589.59|12587.96|12587.96|0
1639735300000|2021-12-17 10:01:40|12589.18|12589.18|12589.18|12589.18|12589.18|12589.18|12589.18|12589.18|0
1639735310000|2021-12-17 10:01:50|12589.26|12589.26|12590.44|12590.44|12591.15|12591.15|12589.26|12589.26|0
1639735320000|2021-12-17 10:02:00|12591.67|12591.67|12591.94|12591.94|12591.94|12591.94|12591.5|12591.5|0
1639735330000|2021-12-17 10:02:10|12591.12|12591.12|12591.12|12591.12|12591.12|12591.12|12591.12|12591.12|0
1639735350000|2021-12-17 10:02:30|12591.53|12591.53|12591.53|12591.53|12591.53|12591.53|12591.53|12591.53|0
1639735370000|2021-12-17 10:02:50|12591.31|12591.31|12591.09|12591.09|12591.31|12591.31|12591.09|12591.09|0
1639735380000|2021-12-17 10:03:00|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|12592.32|0
1639735390000|2021-12-17 10:03:10|12591.51|12591.51|12587.04|12587.04|12591.51|12591.51|12587.04|12587.04|0
1639735400000|2021-12-17 10:03:20|12586.77|12586.77|12586.26|12586.26|12586.77|12586.77|12586.26|12586.26|0
1639735410000|2021-12-17 10:03:30|12586.04|12586.04|12586.04|12586.04|12586.04|12586.04|12586.04|12586.04|0
1639735430000|2021-12-17 10:03:50|12585.87|12585.87|12585.7|12585.7|12585.87|12585.87|12585.7|12585.7|0
1639735440000|2021-12-17 10:04:00|12585.6|12585.6|12583.41|12583.41|12585.6|12585.6|12583.41|12583.41|0
1639735470000|2021-12-17 10:04:30|12583|12583|12582.35|12582.35|12583|12583|12582.35|12582.35|0
1639735480000|2021-12-17 10:04:40|12583.36|12583.36|12583.79|12583.79|12583.79|12583.79|12583.36|12583.36|0
1639735500000|2021-12-17 10:05:00|12584.2|12584.2|12583.38|12583.38|12584.2|12584.2|12583.38|12583.38|0
1639735510000|2021-12-17 10:05:10|12583.79|12583.79|12583.79|12583.79|12583.79|12583.79|12583.79|12583.79|0
1639735520000|2021-12-17 10:05:20|12580.77|12580.77|12578.29|12578.29|12580.77|12580.77|12578.29|12578.29|0
1639735530000|2021-12-17 10:05:30|12578.51|12578.51|12577.5|12577.5|12578.51|12578.51|12577.5|12577.5|0
1639735540000|2021-12-17 10:05:40|12577.63|12577.63|12577.52|12577.52|12577.63|12577.63|12577.37|12577.37|0
1639735550000|2021-12-17 10:05:50|12577.95|12577.95|12577.95|12577.95|12577.95|12577.95|12577.95|12577.95|0
1639735570000|2021-12-17 10:06:10|12578.96|12578.96|12580.05|12580.05|12580.05|12580.05|12577.95|12577.95|0
1639735590000|2021-12-17 10:06:30|12579.88|12579.88|12579.88|12579.88|12579.88|12579.88|12579.88|12579.88|0
1639735610000|2021-12-17 10:06:50|12580.31|12580.31|12580.72|12580.72|12581.13|12581.13|12580.31|12580.31|0
1639735620000|2021-12-17 10:07:00|12580.31|12580.31|12580.14|12580.14|12580.31|12580.31|12579.73|12579.73|0
1639735630000|2021-12-17 10:07:10|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|0
1639735640000|2021-12-17 10:07:20|12581.78|12581.78|12581.78|12581.78|12581.78|12581.78|12581.78|12581.78|0
1639735650000|2021-12-17 10:07:30|12582.79|12582.79|12582.19|12582.19|12582.79|12582.79|12581.78|12581.78|0
1639735660000|2021-12-17 10:07:40|12583.01|12583.01|12583.22|12583.22|12583.22|12583.22|12583.01|12583.01|0
1639735680000|2021-12-17 10:08:00|12583.53|12583.53|12581.78|12581.78|12583.53|12583.53|12581.78|12581.78|0
1639735690000|2021-12-17 10:08:10|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|12580.55|0
1639735700000|2021-12-17 10:08:20|12580.12|12580.12|12581.56|12581.56|12581.56|12581.56|12580.12|12580.12|0
1639735710000|2021-12-17 10:08:30|12581.46|12581.46|12581.46|12581.46|12581.46|12581.46|12581.46|12581.46|0
1639735720000|2021-12-17 10:08:40|12582.28|12582.28|12581.87|12581.87|12582.28|12582.28|12581.05|12581.05|0
1639735730000|2021-12-17 10:08:50|12580.64|12580.64|12580.82|12580.82|12580.82|12580.82|12580.64|12580.64|0
1639735740000|2021-12-17 10:09:00|12582.05|12582.05|12582.4|12582.4|12582.4|12582.4|12582.05|12582.05|0
1639735750000|2021-12-17 10:09:10|12582.62|12582.62|12583.03|12583.03|12583.03|12583.03|12582.62|12582.62|0
1639735760000|2021-12-17 10:09:20|12582.76|12582.76|12583.28|12583.28|12583.28|12583.28|12582.76|12582.76|0
1639735770000|2021-12-17 10:09:30|12583.19|12583.19|12582.31|12582.31|12583.19|12583.19|12582.31|12582.31|0
1639735780000|2021-12-17 10:09:40|12582.72|12582.72|12580.91|12580.91|12582.72|12582.72|12580.91|12580.91|0
1639735790000|2021-12-17 10:09:50|12581.04|12581.04|12580.24|12580.24|12581.04|12581.04|12580.24|12580.24|0
1639736100000|2021-12-17 10:15:00|12579.92|12579.92|12578.4|12578.4|12580.19|12580.19|12578.4|12578.4|0
1639736110000|2021-12-17 10:15:10|12575.2|12575.2|12554.9|12554.9|12576.78|12576.78|12554.69|12554.69|0
1639736120000|2021-12-17 10:15:20|12555.42|12555.42|12552.27|12552.27|12557.36|12557.36|12552.19|12552.19|0
1639736130000|2021-12-17 10:15:30|12552.58|12552.58|12558.66|12558.66|12558.66|12558.66|12552.51|12552.51|0
1639736140000|2021-12-17 10:15:40|12557.43|12557.43|12556.59|12556.59|12558.66|12558.66|12556.12|12556.12|0
1639736150000|2021-12-17 10:15:50|12555.53|12555.53|12550.99|12550.99|12555.53|12555.53|12550.99|12550.99|0
1639736160000|2021-12-17 10:16:00|12550.72|12550.72|12550.54|12550.54|12550.72|12550.72|12549.99|12549.99|0
1639736170000|2021-12-17 10:16:10|12549.31|12549.31|12547.97|12547.97|12549.31|12549.31|12547.15|12547.15|0
1639736180000|2021-12-17 10:16:20|12547.8|12547.8|12556.05|12556.05|12556.05|12556.05|12547.8|12547.8|0
1639736190000|2021-12-17 10:16:30|12556.86|12556.86|12557.89|12557.89|12557.89|12557.89|12556.86|12556.86|0
1639736200000|2021-12-17 10:16:40|12558.33|12558.33|12561.17|12561.17|12561.39|12561.39|12558.33|12558.33|0
1639736210000|2021-12-17 10:16:50|12561.58|12561.58|12561.58|12561.58|12561.58|12561.58|12561.58|12561.58|0
1639736220000|2021-12-17 10:17:00|12560.76|12560.76|12560.76|12560.76|12560.76|12560.76|12560.76|12560.76|0
1639736230000|2021-12-17 10:17:10|12559.94|12559.94|12560.76|12560.76|12560.76|12560.76|12559.94|12559.94|0
1639736240000|2021-12-17 10:17:20|12559.53|12559.53|12556.7|12556.7|12559.53|12559.53|12556.7|12556.7|0
1639736260000|2021-12-17 10:17:40|12557.52|12557.52|12556.88|12556.88|12557.52|12557.52|12556.88|12556.88|0
1639736270000|2021-12-17 10:17:50|12557.51|12557.51|12557.26|12557.26|12557.51|12557.51|12557.1|12557.1|0
1639736280000|2021-12-17 10:18:00|12557.04|12557.04|12557.04|12557.04|12557.04|12557.04|12557.04|12557.04|0
1639736290000|2021-12-17 10:18:10|12557.32|12557.32|12552.33|12552.33|12557.32|12557.32|12552.33|12552.33|0
1639736300000|2021-12-17 10:18:20|12550.32|12550.32|12549.74|12549.74|12550.33|12550.33|12549.74|12549.74|0
1639736310000|2021-12-17 10:18:30|12548.73|12548.73|12549.24|12549.24|12549.24|12549.24|12548.73|12548.73|0
1639736320000|2021-12-17 10:18:40|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|0
1639736340000|2021-12-17 10:19:00|12548.35|12548.35|12544.7|12544.7|12548.35|12548.35|12544.7|12544.7|0
1639736350000|2021-12-17 10:19:10|12543.29|12543.29|12542.58|12542.58|12543.29|12543.29|12542.58|12542.58|0
1639736360000|2021-12-17 10:19:20|12543.59|12543.59|12543.59|12543.59|12543.59|12543.59|12543.59|12543.59|0
1639736370000|2021-12-17 10:19:30|12543.75|12543.75|12542.56|12542.56|12543.83|12543.83|12542.56|12542.56|0
1639736380000|2021-12-17 10:19:40|12542.35|12542.35|12541.91|12541.91|12542.35|12542.35|12541.91|12541.91|0
1639736390000|2021-12-17 10:19:50|12543.14|12543.14|12542.93|12542.93|12543.14|12543.14|12542.93|12542.93|0
1639736400000|2021-12-17 10:20:00|12543.39|12543.39|12542.19|12542.19|12543.61|12543.61|12542.19|12542.19|0
1639736410000|2021-12-17 10:20:10|12541.98|12541.98|12542.76|12542.76|12543.11|12543.11|12541.98|12541.98|0
1639736420000|2021-12-17 10:20:20|12542.24|12542.24|12552.49|12552.49|12552.49|12552.49|12542.24|12542.24|0
1639736430000|2021-12-17 10:20:30|12553.14|12553.14|12552.7|12552.7|12553.14|12553.14|12552.7|12552.7|0
1639736440000|2021-12-17 10:20:40|12552.97|12552.97|12553.23|12553.23|12553.23|12553.23|12552.97|12552.97|0
1639736450000|2021-12-17 10:20:50|12553.01|12553.01|12553.01|12553.01|12553.01|12553.01|12553.01|12553.01|0
1639736470000|2021-12-17 10:21:10|12553.53|12553.53|12553.53|12553.53|12553.53|12553.53|12553.53|12553.53|0
1639736490000|2021-12-17 10:21:30|12553.1|12553.1|12553.1|12553.1|12553.31|12553.31|12553.1|12553.1|0
1639736510000|2021-12-17 10:21:50|12553.51|12553.51|12557.61|12557.61|12557.61|12557.61|12553.51|12553.51|0
1639736520000|2021-12-17 10:22:00|12557.17|12557.17|12557.73|12557.73|12557.73|12557.73|12557.17|12557.17|0
1639736530000|2021-12-17 10:22:10|12557.32|12557.32|12551.74|12551.74|12557.32|12557.32|12551.74|12551.74|0
1639736540000|2021-12-17 10:22:20|12550.51|12550.51|12550.51|12550.51|12550.51|12550.51|12550.51|12550.51|0
1639736550000|2021-12-17 10:22:30|12551.57|12551.57|12548.83|12548.83|12551.57|12551.57|12548.83|12548.83|0
1639736560000|2021-12-17 10:22:40|12546.82|12546.82|12545.22|12545.22|12547.23|12547.23|12545.22|12545.22|0
1639736570000|2021-12-17 10:22:50|12545.54|12545.54|12545.61|12545.61|12545.61|12545.61|12545.54|12545.54|0
1639736580000|2021-12-17 10:23:00|12546.85|12546.85|12544.93|12544.93|12546.85|12546.85|12544.93|12544.93|0
1639736590000|2021-12-17 10:23:10|12543.92|12543.92|12543.51|12543.51|12543.92|12543.92|12543.51|12543.51|0
1639736600000|2021-12-17 10:23:20|12544.16|12544.16|12544.16|12544.16|12544.16|12544.16|12544.16|12544.16|0
1639736620000|2021-12-17 10:23:40|12543.77|12543.77|12541.18|12541.18|12543.77|12543.77|12540.75|12540.75|0
1639736630000|2021-12-17 10:23:50|12540.97|12540.97|12538.96|12538.96|12540.97|12540.97|12538.96|12538.96|0
1639736640000|2021-12-17 10:24:00|12538.55|12538.55|12542.96|12542.96|12542.96|12542.96|12538.55|12538.55|0
1639736650000|2021-12-17 10:24:10|12542.09|12542.09|12542.09|12542.09|12542.09|12542.09|12542.09|12542.09|0
1639736670000|2021-12-17 10:24:30|12542.31|12542.31|12542.57|12542.57|12542.57|12542.57|12542.31|12542.31|0
1639736680000|2021-12-17 10:24:40|12542.67|12542.67|12543.19|12543.19|12543.19|12543.19|12542.67|12542.67|0
1639736690000|2021-12-17 10:24:50|12543.21|12543.21|12542.78|12542.78|12543.21|12543.21|12542.78|12542.78|0
1639736700000|2021-12-17 10:25:00|12542.61|12542.61|12542.61|12542.61|12542.61|12542.61|12542.61|12542.61|0
1639736710000|2021-12-17 10:25:10|12542.78|12542.78|12542.78|12542.78|12542.78|12542.78|12542.78|12542.78|0
1639736730000|2021-12-17 10:25:30|12542.13|12542.13|12542.13|12542.13|12542.13|12542.13|12542.13|12542.13|0
1639736740000|2021-12-17 10:25:40|12542.65|12542.65|12544.29|12544.29|12544.69|12544.69|12542.65|12542.65|0
1639736760000|2021-12-17 10:26:00|12541.27|12541.27|12540.04|12540.04|12541.27|12541.27|12540.04|12540.04|0
1639736780000|2021-12-17 10:26:20|12541.27|12541.27|12541.27|12541.27|12542.5|12542.5|12541.27|12541.27|0
1639736800000|2021-12-17 10:26:40|12540.45|12540.45|12540.64|12540.64|12540.86|12540.86|12540.43|12540.43|0
1639736810000|2021-12-17 10:26:50|12541.08|12541.08|12542.16|12542.16|12542.16|12542.16|12541.08|12541.08|0
1639736820000|2021-12-17 10:27:00|12543.39|12543.39|12542.88|12542.88|12543.39|12543.39|12542.88|12542.88|0
1639736830000|2021-12-17 10:27:10|12543.31|12543.31|12543.31|12543.31|12543.31|12543.31|12543.31|12543.31|0
1639736850000|2021-12-17 10:27:30|12544.18|12544.18|12544.18|12544.18|12544.18|12544.18|12544.18|12544.18|0
1639736860000|2021-12-17 10:27:40|12545|12545|12545|12545|12545|12545|12545|12545|0
1639736920000|2021-12-17 10:28:40|12544.59|12544.59|12544.18|12544.18|12544.59|12544.59|12544.18|12544.18|0
1639736940000|2021-12-17 10:29:00|12544.83|12544.83|12544.03|12544.03|12544.83|12544.83|12542.79|12542.79|0
1639736950000|2021-12-17 10:29:10|12543.76|12543.76|12543.76|12543.76|12543.76|12543.76|12543.76|12543.76|0
1639736970000|2021-12-17 10:29:30|12542.53|12542.53|12544|12544|12544|12544|12542.53|12542.53|0
1639736980000|2021-12-17 10:29:40|12544.65|12544.65|12544.84|12544.84|12544.84|12544.84|12544.43|12544.43|0
1639737000000|2021-12-17 10:30:00|12545.85|12545.85|12545.23|12545.23|12545.85|12545.85|12545.23|12545.23|0
1639737020000|2021-12-17 10:30:20|12544|12544|12543.34|12543.34|12544|12544|12543.13|12543.13|0
1639737040000|2021-12-17 10:30:40|12544.57|12544.57|12544.57|12544.57|12544.57|12544.57|12543.34|12543.34|0
1639737060000|2021-12-17 10:31:00|12543.34|12543.34|12542.56|12542.56|12543.58|12543.58|12542.56|12542.56|0
1639737070000|2021-12-17 10:31:10|12542.99|12542.99|12542.99|12542.99|12542.99|12542.99|12542.99|12542.99|0
1639737080000|2021-12-17 10:31:20|12542.58|12542.58|12542.67|12542.67|12542.67|12542.67|12542.58|12542.58|0
1639737100000|2021-12-17 10:31:40|12543.91|12543.91|12542.9|12542.9|12543.91|12543.91|12542.9|12542.9|0
1639737110000|2021-12-17 10:31:50|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|12543.12|0
1639737120000|2021-12-17 10:32:00|12543.08|12543.08|12543.08|12543.08|12543.08|12543.08|12543.08|12543.08|0
1639737140000|2021-12-17 10:32:20|12544.48|12544.48|12545.11|12545.11|12545.11|12545.11|12544.48|12544.48|0
1639737150000|2021-12-17 10:32:30|12544.46|12544.46|12544.05|12544.05|12544.46|12544.46|12544.05|12544.05|0
1639737170000|2021-12-17 10:32:50|12543.78|12543.78|12543.78|12543.78|12543.78|12543.78|12543.78|12543.78|0
1639737180000|2021-12-17 10:33:00|12546.02|12546.02|12544.78|12544.78|12546.02|12546.02|12544.78|12544.78|0
1639737190000|2021-12-17 10:33:10|12544.27|12544.27|12542.28|12542.28|12544.27|12544.27|12541.25|12541.25|0
1639737210000|2021-12-17 10:33:30|12541.87|12541.87|12541.87|12541.87|12541.87|12541.87|12541.87|12541.87|0
1639737220000|2021-12-17 10:33:40|12542.88|12542.88|12542.88|12542.88|12542.88|12542.88|12542.88|12542.88|0
1639737240000|2021-12-17 10:34:00|12543.22|12543.22|12543.22|12543.22|12543.22|12543.22|12543.22|12543.22|0
1639737260000|2021-12-17 10:34:20|12542.96|12542.96|12542.96|12542.96|12542.96|12542.96|12542.96|12542.96|0
1639737270000|2021-12-17 10:34:30|12543.31|12543.31|12546.95|12546.95|12546.95|12546.95|12543.31|12543.31|0
1639737280000|2021-12-17 10:34:40|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|0
1639737300000|2021-12-17 10:35:00|12549.19|12549.19|12549.44|12549.44|12549.44|12549.44|12549.19|12549.19|0
1639737310000|2021-12-17 10:35:10|12549.83|12549.83|12550.26|12550.26|12550.26|12550.26|12549.66|12549.66|0
1639737320000|2021-12-17 10:35:20|12549.83|12549.83|12549.83|12549.83|12549.83|12549.83|12549.83|12549.83|0
1639737340000|2021-12-17 10:35:40|12549.4|12549.4|12550.89|12550.89|12550.89|12550.89|12549.4|12549.4|0
1639737360000|2021-12-17 10:36:00|12549.88|12549.88|12549.88|12549.88|12549.88|12549.88|12549.88|12549.88|0
1639737370000|2021-12-17 10:36:10|12550.1|12550.1|12549.09|12549.09|12550.1|12550.1|12549.09|12549.09|0
1639737380000|2021-12-17 10:36:20|12547.57|12547.57|12547.84|12547.84|12547.84|12547.84|12547.57|12547.57|0
1639737390000|2021-12-17 10:36:30|12547.6|12547.6|12547.22|12547.22|12548.01|12548.01|12547.22|12547.22|0
1639737400000|2021-12-17 10:36:40|12546.79|12546.79|12546.79|12546.79|12546.79|12546.79|12546.79|12546.79|0
1639737410000|2021-12-17 10:36:50|12546.62|12546.62|12545.61|12545.61|12546.62|12546.62|12545.61|12545.61|0
1639737420000|2021-12-17 10:37:00|12546.02|12546.02|12546.02|12546.02|12546.02|12546.02|12546.02|12546.02|0
1639737430000|2021-12-17 10:37:10|12546.43|12546.43|12547.66|12547.66|12547.66|12547.66|12546.02|12546.02|0
1639737450000|2021-12-17 10:37:30|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|12549.67|0
1639737470000|2021-12-17 10:37:50|12549.32|12549.32|12549.66|12549.66|12549.66|12549.66|12549.32|12549.32|0
1639737480000|2021-12-17 10:38:00|12549.45|12549.45|12549.45|12549.45|12549.66|12549.66|12549.45|12549.45|0
1639737490000|2021-12-17 10:38:10|12549.43|12549.43|12549.21|12549.21|12549.43|12549.43|12549.21|12549.21|0
1639737500000|2021-12-17 10:38:20|12548.97|12548.97|12548.97|12548.97|12548.97|12548.97|12548.97|12548.97|0
1639737510000|2021-12-17 10:38:30|12547.37|12547.37|12549.83|12549.83|12549.83|12549.83|12547.37|12547.37|0
1639737520000|2021-12-17 10:38:40|12549.67|12549.67|12549.65|12549.65|12549.67|12549.67|12549.26|12549.26|0
1639737550000|2021-12-17 10:39:10|12548.42|12548.42|12548.42|12548.42|12548.42|12548.42|12548.42|12548.42|0
1639737560000|2021-12-17 10:39:20|12549.29|12549.29|12550|12550|12550|12550|12549.29|12549.29|0
1639737570000|2021-12-17 10:39:30|12551|12551|12551|12551|12551|12551|12551|12551|0
1639737580000|2021-12-17 10:39:40|12550.79|12550.79|12549.7|12549.7|12550.79|12550.79|12549.7|12549.7|0
1639737590000|2021-12-17 10:39:50|12550.93|12550.93|12553.34|12553.34|12553.34|12553.34|12550.93|12550.93|0
1639737600000|2021-12-17 10:40:00|12559.6|12559.6|12558.18|12558.18|12559.86|12559.86|12558.18|12558.18|0
1639737610000|2021-12-17 10:40:10|12558.7|12558.7|12559.22|12559.22|12559.22|12559.22|12558.7|12558.7|0
1639737620000|2021-12-17 10:40:20|12558.81|12558.81|12559.15|12559.15|12559.15|12559.15|12558.81|12558.81|0
1639737630000|2021-12-17 10:40:30|12559.13|12559.13|12560.36|12560.36|12560.36|12560.36|12559.13|12559.13|0
1639737640000|2021-12-17 10:40:40|12560.23|12560.23|12560.16|12560.16|12560.23|12560.23|12560.16|12560.16|0
1639737650000|2021-12-17 10:40:50|12560.29|12560.29|12560.29|12560.29|12560.29|12560.29|12560.29|12560.29|0
1639737660000|2021-12-17 10:41:00|12560.56|12560.56|12560.56|12560.56|12560.56|12560.56|12560.56|12560.56|0
1639737690000|2021-12-17 10:41:30|12559.91|12559.91|12560.07|12560.07|12560.07|12560.07|12559.91|12559.91|0
1639737700000|2021-12-17 10:41:40|12559.71|12559.71|12560.78|12560.78|12560.78|12560.78|12559.71|12559.71|0
1639737710000|2021-12-17 10:41:50|12560.59|12560.59|12560.63|12560.63|12560.63|12560.63|12560.59|12560.59|0
1639737720000|2021-12-17 10:42:00|12560.56|12560.56|12560.05|12560.05|12560.56|12560.56|12560.05|12560.05|0
1639737730000|2021-12-17 10:42:10|12559.64|12559.64|12559.64|12559.64|12559.64|12559.64|12559.64|12559.64|0
1639737740000|2021-12-17 10:42:20|12558.64|12558.64|12557.05|12557.05|12558.64|12558.64|12557.05|12557.05|0
1639737750000|2021-12-17 10:42:30|12555.81|12555.81|12555.81|12555.81|12555.81|12555.81|12555.81|12555.81|0
1639737760000|2021-12-17 10:42:40|12555.3|12555.3|12554.79|12554.79|12555.3|12555.3|12554.79|12554.79|0
1639737770000|2021-12-17 10:42:50|12554.27|12554.27|12554.27|12554.27|12554.27|12554.27|12554.27|12554.27|0
1639737790000|2021-12-17 10:43:10|12555.5|12555.5|12552.48|12552.48|12555.5|12555.5|12552.48|12552.48|0
1639737810000|2021-12-17 10:43:30|12554.95|12554.95|12554.51|12554.51|12554.95|12554.95|12554.51|12554.51|0
1639737820000|2021-12-17 10:43:40|12554.16|12554.16|12553.32|12553.32|12554.16|12554.16|12553.32|12553.32|0
1639737830000|2021-12-17 10:43:50|12553.1|12553.1|12549.41|12549.41|12553.1|12553.1|12549.38|12549.38|0
1639737840000|2021-12-17 10:44:00|12548.59|12548.59|12548.71|12548.71|12548.73|12548.73|12548.38|12548.38|0
1639737850000|2021-12-17 10:44:10|12548.45|12548.45|12548.86|12548.86|12548.86|12548.86|12548.45|12548.45|0
1639737860000|2021-12-17 10:44:20|12549.03|12549.03|12550.85|12550.85|12550.85|12550.85|12549.03|12549.03|0
1639737870000|2021-12-17 10:44:30|12551.5|12551.5|12550.63|12550.63|12551.86|12551.86|12550.63|12550.63|0
1639737880000|2021-12-17 10:44:40|12550.22|12550.22|12550.88|12550.88|12551.23|12551.23|12550.22|12550.22|0
1639737890000|2021-12-17 10:44:50|12549.65|12549.65|12550.47|12550.47|12550.47|12550.47|12549.65|12549.65|0
1639737900000|2021-12-17 10:45:00|12549.24|12549.24|12550.47|12550.47|12550.47|12550.47|12549.24|12549.24|0
1639737910000|2021-12-17 10:45:10|12550.64|12550.64|12552.64|12552.64|12552.81|12552.81|12550.64|12550.64|0
1639737930000|2021-12-17 10:45:30|12552.86|12552.86|12551.5|12551.5|12552.87|12552.87|12551.42|12551.42|0
1639737940000|2021-12-17 10:45:40|12551.65|12551.65|12546.65|12546.65|12551.65|12551.65|12546.65|12546.65|0
1639737950000|2021-12-17 10:45:50|12546.48|12546.48|12546.48|12546.48|12546.48|12546.48|12546.48|12546.48|0
1639737970000|2021-12-17 10:46:10|12547.71|12547.71|12548.63|12548.63|12548.72|12548.72|12547.71|12547.71|0
1639738000000|2021-12-17 10:46:40|12549.04|12549.04|12548.77|12548.77|12549.04|12549.04|12548.77|12548.77|0
1639738010000|2021-12-17 10:46:50|12548.88|12548.88|12548.45|12548.45|12548.88|12548.88|12548.45|12548.45|0
1639738020000|2021-12-17 10:47:00|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|12547.22|0
1639738040000|2021-12-17 10:47:20|12547.63|12547.63|12547.63|12547.63|12547.63|12547.63|12547.63|12547.63|0
1639738050000|2021-12-17 10:47:30|12548.15|12548.15|12551.74|12551.74|12551.74|12551.74|12548.15|12548.15|0
1639738060000|2021-12-17 10:47:40|12552.83|12552.83|12553.48|12553.48|12553.48|12553.48|12552.39|12552.39|0
1639738070000|2021-12-17 10:47:50|12553.13|12553.13|12553.13|12553.13|12553.13|12553.13|12553.13|12553.13|0
1639738080000|2021-12-17 10:48:00|12553.21|12553.21|12553.8|12553.8|12553.8|12553.8|12553.21|12553.21|0
1639738090000|2021-12-17 10:48:10|12553.36|12553.36|12551.8|12551.8|12553.36|12553.36|12551.8|12551.8|0
1639738100000|2021-12-17 10:48:20|12553.57|12553.57|12553.32|12553.32|12553.57|12553.57|12553.19|12553.19|0
1639738110000|2021-12-17 10:48:30|12553.54|12553.54|12554.17|12554.17|12554.17|12554.17|12553.54|12553.54|0
1639738120000|2021-12-17 10:48:40|12554.6|12554.6|12554.6|12554.6|12554.6|12554.6|12554.6|12554.6|0
1639738130000|2021-12-17 10:48:50|12554.77|12554.77|12552.48|12552.48|12554.77|12554.77|12552.31|12552.31|0
1639738140000|2021-12-17 10:49:00|12553.49|12553.49|12553.49|12553.49|12553.49|12553.49|12553.49|12553.49|0
1639738150000|2021-12-17 10:49:10|12553.05|12553.05|12553.05|12553.05|12553.05|12553.05|12553.05|12553.05|0
1639738170000|2021-12-17 10:49:30|12553.22|12553.22|12553.22|12553.22|12553.22|12553.22|12553.22|12553.22|0
1639738180000|2021-12-17 10:49:40|12550.2|12550.2|12549.79|12549.79|12550.2|12550.2|12549.79|12549.79|0
1639738190000|2021-12-17 10:49:50|12549.87|12549.87|12543.97|12543.97|12553.43|12553.43|12543.97|12543.97|0
1639738200000|2021-12-17 10:50:00|12542.49|12542.49|12554.29|12554.29|12554.29|12554.29|12542.49|12542.49|0
1639738210000|2021-12-17 10:50:10|12554.37|12554.37|12560.79|12560.79|12560.79|12560.79|12552.2|12552.2|0
1639738220000|2021-12-17 10:50:20|12561.5|12561.5|12557.44|12557.44|12564.61|12564.61|12557.44|12557.44|0
1639738230000|2021-12-17 10:50:30|12557.74|12557.74|12566.97|12566.97|12566.97|12566.97|12557.74|12557.74|0
1639738240000|2021-12-17 10:50:40|12568.54|12568.54|12566.09|12566.09|12569.55|12569.55|12561.5|12561.5|0
1639738250000|2021-12-17 10:50:50|12570.91|12570.91|12564.77|12564.77|12573.5|12573.5|12564.77|12564.77|0
1639738260000|2021-12-17 10:51:00|12563.87|12563.87|12571.55|12571.55|12571.55|12571.55|12563.87|12563.87|0
1639738270000|2021-12-17 10:51:10|12571.79|12571.79|12575.6|12575.6|12578.31|12578.31|12570.92|12570.92|0
1639738280000|2021-12-17 10:51:20|12575.19|12575.19|12574.08|12574.08|12580.25|12580.25|12574.08|12574.08|0
1639738290000|2021-12-17 10:51:30|12574.07|12574.07|12578.76|12578.76|12579.76|12579.76|12574.07|12574.07|0
1639738300000|2021-12-17 10:51:40|12578.35|12578.35|12579.48|12579.48|12579.95|12579.95|12573.18|12573.18|0
1639738310000|2021-12-17 10:51:50|12579.35|12579.35|12575.02|12575.02|12584.82|12584.82|12575.02|12575.02|0
1639738320000|2021-12-17 10:52:00|12573.03|12573.03|12574.33|12574.33|12574.33|12574.33|12573.03|12573.03|0
1639738330000|2021-12-17 10:52:10|12574.11|12574.11|12575.78|12575.78|12577.98|12577.98|12569.07|12569.07|0
1639738340000|2021-12-17 10:52:20|12576.02|12576.02|12574.4|12574.4|12580.2|12580.2|12574.4|12574.4|0
1639738350000|2021-12-17 10:52:30|12571.92|12571.92|12575.63|12575.63|12576.9|12576.9|12571.92|12571.92|0
1639738360000|2021-12-17 10:52:40|12575.85|12575.85|12573.93|12573.93|12575.85|12575.85|12569.22|12569.22|0
1639738370000|2021-12-17 10:52:50|12574.27|12574.27|12571.86|12571.86|12574.48|12574.48|12571.8|12571.8|0
1639738380000|2021-12-17 10:53:00|12569.07|12569.07|12575.48|12575.48|12575.48|12575.48|12569.07|12569.07|0
1639738390000|2021-12-17 10:53:10|12575.91|12575.91|12579.75|12579.75|12579.75|12579.75|12573.86|12573.86|0
1639738400000|2021-12-17 10:53:20|12580.31|12580.31|12577.01|12577.01|12582.06|12582.06|12577.01|12577.01|0
1639738410000|2021-12-17 10:53:30|12573.69|12573.69|12582.07|12582.07|12582.07|12582.07|12573.69|12573.69|0
1639738420000|2021-12-17 10:53:40|12582.15|12582.15|12583.65|12583.65|12583.65|12583.65|12578.45|12578.45|0
1639738430000|2021-12-17 10:53:50|12583.73|12583.73|12583.36|12583.36|12588.12|12588.12|12583.36|12583.36|0
1639738440000|2021-12-17 10:54:00|12582.82|12582.82|12588.52|12588.52|12588.52|12588.52|12582.82|12582.82|0
1639738450000|2021-12-17 10:54:10|12588.93|12588.93|12588.81|12588.81|12591.91|12591.91|12585.02|12585.02|0
1639738460000|2021-12-17 10:54:20|12588.98|12588.98|12587.46|12587.46|12592.74|12592.74|12587.46|12587.46|0
1639738470000|2021-12-17 10:54:30|12586|12586|12590.58|12590.58|12590.58|12590.58|12586|12586|0
1639738480000|2021-12-17 10:54:40|12589.35|12589.35|12594.46|12594.46|12594.46|12594.46|12587.41|12587.41|0
1639738490000|2021-12-17 10:54:50|12594.05|12594.05|12586.33|12586.33|12594.05|12594.05|12586.33|12586.33|0
1639738500000|2021-12-17 10:55:00|12585.81|12585.81|12592.27|12592.27|12592.27|12592.27|12585.81|12585.81|0
1639738510000|2021-12-17 10:55:10|12591.26|12591.26|12592.31|12592.31|12592.77|12592.77|12586.38|12586.38|0
1639738520000|2021-12-17 10:55:20|12593.32|12593.32|12594.49|12594.49|12598.92|12598.92|12593.32|12593.32|0
1639738530000|2021-12-17 10:55:30|12592.1|12592.1|12597.21|12597.21|12597.21|12597.21|12592.1|12592.1|0
1639738540000|2021-12-17 10:55:40|12597.47|12597.47|12594.99|12594.99|12597.47|12597.47|12590.07|12590.07|0
1639738550000|2021-12-17 10:55:50|12595.23|12595.23|12591.72|12591.72|12596.86|12596.86|12591.72|12591.72|0
1639738560000|2021-12-17 10:56:00|12590.29|12590.29|12596.48|12596.48|12596.48|12596.48|12590.29|12590.29|0
1639738570000|2021-12-17 10:56:10|12596.89|12596.89|12595.39|12595.39|12598.35|12598.35|12591.04|12591.04|0
1639738580000|2021-12-17 10:56:20|12595.6|12595.6|12592.33|12592.33|12598.4|12598.4|12592.33|12592.33|0
1639738590000|2021-12-17 10:56:30|12592.41|12592.41|12599.05|12599.05|12599.82|12599.82|12592.41|12592.41|0
1639738600000|2021-12-17 10:56:40|12598.05|12598.05|12596.76|12596.76|12598.87|12598.87|12591.64|12591.64|0
1639738610000|2021-12-17 10:56:50|12597.16|12597.16|12597.66|12597.66|12597.66|12597.66|12595.17|12595.17|0
1639738620000|2021-12-17 10:57:00|12590.96|12590.96|12595.84|12595.84|12595.84|12595.84|12590.96|12590.96|0
1639738630000|2021-12-17 10:57:10|12595.69|12595.69|12593.13|12593.13|12596.26|12596.26|12593.02|12593.02|0
1639738640000|2021-12-17 10:57:20|12593.54|12593.54|12591.13|12591.13|12596.47|12596.47|12591.13|12591.13|0
1639738650000|2021-12-17 10:57:30|12590.64|12590.64|12594.18|12594.18|12594.18|12594.18|12589.56|12589.56|0
1639738660000|2021-12-17 10:57:40|12593.94|12593.94|12592.29|12592.29|12594.76|12594.76|12588.11|12588.11|0
1639738670000|2021-12-17 10:57:50|12592.53|12592.53|12589.59|12589.59|12595|12595|12589.59|12589.59|0
1639738680000|2021-12-17 10:58:00|12592.4|12592.4|12596.89|12596.89|12597.1|12597.1|12592.4|12592.4|0
1639738690000|2021-12-17 10:58:10|12597.37|12597.37|12601.95|12601.95|12602.66|12602.66|12596.49|12596.49|0
1639738700000|2021-12-17 10:58:20|12602.95|12602.95|12599.93|12599.93|12606.88|12606.88|12599.93|12599.93|0
1639738710000|2021-12-17 10:58:30|12603.45|12603.45|12603.55|12603.55|12603.55|12603.55|12600.76|12600.76|0
1639738720000|2021-12-17 10:58:40|12601.54|12601.54|12599.25|12599.25|12601.54|12601.54|12594.23|12594.23|0
1639738730000|2021-12-17 10:58:50|12598.73|12598.73|12591.47|12591.47|12600.33|12600.33|12591.47|12591.47|0
1639738740000|2021-12-17 10:59:00|12591.02|12591.02|12591.11|12591.11|12593.74|12593.74|12590.72|12590.72|0
1639738750000|2021-12-17 10:59:10|12591.38|12591.38|12589.22|12589.22|12593.15|12593.15|12584.21|12584.21|0
1639738760000|2021-12-17 10:59:20|12589.63|12589.63|12583.26|12583.26|12589.63|12589.63|12583.26|12583.26|0
1639738770000|2021-12-17 10:59:30|12582.41|12582.41|12588.08|12588.08|12588.08|12588.08|12582.41|12582.41|0
1639738780000|2021-12-17 10:59:40|12588.32|12588.32|12577.66|12577.66|12588.32|12588.32|12577.66|12577.66|0
1639738790000|2021-12-17 10:59:50|12577.88|12577.88|12573.43|12573.43|12584.25|12584.25|12573.43|12573.43|0
1639738800000|2021-12-17 11:00:00|12573.44|12573.44|12583.06|12583.06|12583.06|12583.06|12573.44|12573.44|0
1639738820000|2021-12-17 11:00:20|12582.8|12582.8|12578.37|12578.37|12582.8|12582.8|12578.37|12578.37|0
1639738830000|2021-12-17 11:00:30|12578.54|12578.54|12572.63|12572.63|12578.54|12578.54|12572.63|12572.63|0
1639738840000|2021-12-17 11:00:40|12571.63|12571.63|12571.41|12571.41|12571.63|12571.63|12571.41|12571.41|0
1639738850000|2021-12-17 11:00:50|12571.29|12571.29|12568.43|12568.43|12571.4|12571.4|12567.99|12567.99|0
1639738870000|2021-12-17 11:01:10|12567.91|12567.91|12567.91|12567.91|12567.91|12567.91|12567.91|12567.91|0
1639738880000|2021-12-17 11:01:20|12566.91|12566.91|12566.39|12566.39|12567.91|12567.91|12565.87|12565.87|0
1639738890000|2021-12-17 11:01:30|12565.38|12565.38|12562.14|12562.14|12565.38|12565.38|12562.14|12562.14|0
1639738910000|2021-12-17 11:01:50|12560.13|12560.13|12558.53|12558.53|12560.13|12560.13|12558.53|12558.53|0
1639738920000|2021-12-17 11:02:00|12558.36|12558.36|12554.09|12554.09|12558.36|12558.36|12554.09|12554.09|0
1639738930000|2021-12-17 11:02:10|12553.9|12553.9|12552.32|12552.32|12553.9|12553.9|12552.32|12552.32|0
1639738940000|2021-12-17 11:02:20|12551.61|12551.61|12553.25|12553.25|12553.25|12553.25|12551.61|12551.61|0
1639738960000|2021-12-17 11:02:40|12552.25|12552.25|12552.25|12552.25|12552.25|12552.25|12552.25|12552.25|0
1639738970000|2021-12-17 11:02:50|12554.09|12554.09|12555.43|12555.43|12555.91|12555.91|12554.09|12554.09|0
1639738980000|2021-12-17 11:03:00|12554.88|12554.88|12554.8|12554.8|12554.88|12554.88|12554.8|12554.8|0
1639738990000|2021-12-17 11:03:10|12553.98|12553.98|12554.36|12554.36|12554.8|12554.8|12553.98|12553.98|0
1639739000000|2021-12-17 11:03:20|12551.34|12551.34|12547.08|12547.08|12551.34|12551.34|12547.08|12547.08|0
1639739010000|2021-12-17 11:03:30|12546.84|12546.84|12541.54|12541.54|12546.84|12546.84|12541.54|12541.54|0
1639739020000|2021-12-17 11:03:40|12541.18|12541.18|12538.48|12538.48|12541.18|12541.18|12538.37|12538.37|0
1639739030000|2021-12-17 11:03:50|12538.57|12538.57|12538.84|12538.84|12538.84|12538.84|12538.57|12538.57|0
1639739040000|2021-12-17 11:04:00|12540.07|12540.07|12541.09|12541.09|12541.68|12541.68|12539.91|12539.91|0
1639739050000|2021-12-17 11:04:10|12540.84|12540.84|12540.67|12540.67|12540.84|12540.84|12540.67|12540.67|0
1639739060000|2021-12-17 11:04:20|12541.08|12541.08|12544.13|12544.13|12544.13|12544.13|12540.71|12540.71|0
1639739070000|2021-12-17 11:04:30|12543.95|12543.95|12543.95|12543.95|12543.95|12543.95|12543.95|12543.95|0
1639739090000|2021-12-17 11:04:50|12545.96|12545.96|12546.73|12546.73|12546.73|12546.73|12545.72|12545.72|0
1639739100000|2021-12-17 11:05:00|12546.46|12546.46|12546.46|12546.46|12546.46|12546.46|12546.46|12546.46|0
1639739110000|2021-12-17 11:05:10|12546.41|12546.41|12545.59|12545.59|12546.41|12546.41|12545.18|12545.18|0
1639739140000|2021-12-17 11:05:40|12545.11|12545.11|12548.49|12548.49|12548.49|12548.49|12545.11|12545.11|0
1639739150000|2021-12-17 11:05:50|12548.66|12548.66|12548.66|12548.66|12548.66|12548.66|12548.66|12548.66|0
1639739160000|2021-12-17 11:06:00|12548.25|12548.25|12549.7|12549.7|12549.7|12549.7|12548.25|12548.25|0
1639739170000|2021-12-17 11:06:10|12549.42|12549.42|12550.43|12550.43|12550.43|12550.43|12549.42|12549.42|0
1639739180000|2021-12-17 11:06:20|12550.3|12550.3|12550.65|12550.65|12550.65|12550.65|12550.3|12550.3|0
1639739200000|2021-12-17 11:06:40|12551.88|12551.88|12551.88|12551.88|12551.88|12551.88|12551.88|12551.88|0
1639739220000|2021-12-17 11:07:00|12552.89|12552.89|12552.89|12552.89|12552.89|12552.89|12552.89|12552.89|0
1639739240000|2021-12-17 11:07:20|12552.49|12552.49|12552.65|12552.65|12552.65|12552.65|12552.49|12552.49|0
1639739250000|2021-12-17 11:07:30|12551.42|12551.42|12551.42|12551.42|12551.42|12551.42|12551.42|12551.42|0
1639739260000|2021-12-17 11:07:40|12551.37|12551.37|12551.37|12551.37|12551.37|12551.37|12551.37|12551.37|0
1639739270000|2021-12-17 11:07:50|12550.36|12550.36|12550.36|12550.36|12550.36|12550.36|12550.36|12550.36|0
1639739280000|2021-12-17 11:08:00|12550.58|12550.58|12548.89|12548.89|12550.58|12550.58|12548.48|12548.48|0
1639739290000|2021-12-17 11:08:10|12548.36|12548.36|12548.36|12548.36|12548.36|12548.36|12548.36|12548.36|0
1639739300000|2021-12-17 11:08:20|12548.14|12548.14|12548.14|12548.14|12548.14|12548.14|12548.14|12548.14|0
1639739370000|2021-12-17 11:09:30|12547.78|12547.78|12539.52|12539.52|12547.78|12547.78|12539.52|12539.52|0
1639739380000|2021-12-17 11:09:40|12540.52|12540.52|12540.35|12540.35|12540.52|12540.52|12540.35|12540.35|0
1639739390000|2021-12-17 11:09:50|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|12539.94|0
1639739400000|2021-12-17 11:10:00|12540.21|12540.21|12545.91|12545.91|12545.91|12545.91|12540.21|12540.21|0
1639739410000|2021-12-17 11:10:10|12546.72|12546.72|12552.72|12552.72|12552.72|12552.72|12546.72|12546.72|0
1639739440000|2021-12-17 11:10:40|12553.37|12553.37|12553.9|12553.9|12553.9|12553.9|12553.37|12553.37|0
1639739450000|2021-12-17 11:10:50|12554.42|12554.42|12554.42|12554.42|12554.42|12554.42|12554.42|12554.42|0
1639739480000|2021-12-17 11:11:20|12554.47|12554.47|12554.47|12554.47|12554.47|12554.47|12554.47|12554.47|0
1639739490000|2021-12-17 11:11:30|12555.48|12555.48|12555.08|12555.08|12555.48|12555.48|12555.08|12555.08|0
1639739500000|2021-12-17 11:11:40|12556.31|12556.31|12557.54|12557.54|12557.54|12557.54|12556.31|12556.31|0
1639739510000|2021-12-17 11:11:50|12557.71|12557.71|12558.23|12558.23|12558.23|12558.23|12557.71|12557.71|0
1639739540000|2021-12-17 11:12:20|12558.43|12558.43|12558.66|12558.66|12561.9|12561.9|12558.43|12558.43|0
1639739570000|2021-12-17 11:12:50|12558.79|12558.79|12558.79|12558.79|12558.79|12558.79|12558.79|12558.79|0
1639739580000|2021-12-17 11:13:00|12559.14|12559.14|12559.14|12559.14|12559.14|12559.14|12559.14|12559.14|0
1639739590000|2021-12-17 11:13:10|12558.73|12558.73|12558.73|12558.73|12558.73|12558.73|12558.73|12558.73|0
1639739600000|2021-12-17 11:13:20|12557.5|12557.5|12556.27|12556.27|12557.5|12557.5|12556.27|12556.27|0
1639739630000|2021-12-17 11:13:50|12555.95|12555.95|12555.61|12555.61|12555.95|12555.95|12555.61|12555.61|0
1639739640000|2021-12-17 11:14:00|12555.88|12555.88|12555.88|12555.88|12555.88|12555.88|12555.88|12555.88|0
1639739690000|2021-12-17 11:14:50|12556.29|12556.29|12555.66|12555.66|12556.29|12556.29|12555.66|12555.66|0
1639739700000|2021-12-17 11:15:00|12555.31|12555.31|12555.31|12555.31|12555.31|12555.31|12555.31|12555.31|0
1639739710000|2021-12-17 11:15:10|12555.74|12555.74|12552.72|12552.72|12555.74|12555.74|12552.72|12552.72|0
1639739720000|2021-12-17 11:15:20|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|0
1639739730000|2021-12-17 11:15:30|12553.37|12553.37|12553.59|12553.59|12553.59|12553.59|12553.37|12553.37|0
1639739760000|2021-12-17 11:16:00|12554.11|12554.11|12561.58|12561.58|12562.81|12562.81|12554.11|12554.11|0
1639739770000|2021-12-17 11:16:10|12562.45|12562.45|12562.75|12562.75|12562.75|12562.75|12562.23|12562.23|0
1639739790000|2021-12-17 11:16:30|12562.53|12562.53|12562.1|12562.1|12562.53|12562.53|12562.1|12562.1|0
1639739800000|2021-12-17 11:16:40|12563.1|12563.1|12562.1|12562.1|12563.1|12563.1|12562.1|12562.1|0
1639739810000|2021-12-17 11:16:50|12562.92|12562.92|12562.73|12562.73|12562.92|12562.92|12562.73|12562.73|0
1639739830000|2021-12-17 11:17:10|12563.73|12563.73|12563.73|12563.73|12563.73|12563.73|12563.73|12563.73|0
1639739880000|2021-12-17 11:18:00|12561.72|12561.72|12562.73|12562.73|12562.73|12562.73|12561.72|12561.72|0
1639739900000|2021-12-17 11:18:20|12563.55|12563.55|12563.55|12563.55|12563.55|12563.55|12563.55|12563.55|0
1639739930000|2021-12-17 11:18:50|12563.11|12563.11|12563.33|12563.33|12563.33|12563.33|12563.11|12563.11|0
1639739940000|2021-12-17 11:19:00|12563.11|12563.11|12563.29|12563.29|12563.76|12563.76|12563.11|12563.11|0
1639739960000|2021-12-17 11:19:20|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|0
1639739980000|2021-12-17 11:19:40|12563.81|12563.81|12563.81|12563.81|12563.81|12563.81|12563.81|12563.81|0
1639739990000|2021-12-17 11:19:50|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|12563.65|0
1639740010000|2021-12-17 11:20:10|12563.24|12563.24|12563.68|12563.68|12563.68|12563.68|12563.24|12563.24|0
1639740020000|2021-12-17 11:20:20|12563.27|12563.27|12562.86|12562.86|12563.27|12563.27|12562.86|12562.86|0
1639740050000|2021-12-17 11:20:50|12563.04|12563.04|12563.04|12563.04|12563.04|12563.04|12563.04|12563.04|0
1639740060000|2021-12-17 11:21:00|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|12563.45|0
1639740100000|2021-12-17 11:21:40|12563.06|12563.06|12563.06|12563.06|12563.06|12563.06|12563.06|12563.06|0
1639740130000|2021-12-17 11:22:10|12561.05|12561.05|12561.05|12561.05|12561.05|12561.05|12561.05|12561.05|0
1639740150000|2021-12-17 11:22:30|12560.69|12560.69|12560.69|12560.69|12560.69|12560.69|12560.69|12560.69|0
1639740170000|2021-12-17 11:22:50|12560.91|12560.91|12561.13|12561.13|12561.13|12561.13|12560.91|12560.91|0
1639740180000|2021-12-17 11:23:00|12561.34|12561.34|12562.57|12562.57|12562.57|12562.57|12561.34|12561.34|0
1639740210000|2021-12-17 11:23:30|12562.79|12562.79|12563.01|12563.01|12563.01|12563.01|12562.79|12562.79|0
1639740230000|2021-12-17 11:23:50|12565.47|12565.47|12565.47|12565.47|12565.47|12565.47|12565.47|12565.47|0
1639740240000|2021-12-17 11:24:00|12565.88|12565.88|12566.83|12566.83|12566.83|12566.83|12565.88|12565.88|0
1639740260000|2021-12-17 11:24:20|12567.17|12567.17|12567.17|12567.17|12567.17|12567.17|12567.17|12567.17|0
1639740270000|2021-12-17 11:24:30|12567.09|12567.09|12567.09|12567.09|12567.09|12567.09|12567.09|12567.09|0
1639740280000|2021-12-17 11:24:40|12569.92|12569.92|12569.92|12569.92|12569.92|12569.92|12569.92|12569.92|0
1639740290000|2021-12-17 11:24:50|12571.15|12571.15|12572.38|12572.38|12572.38|12572.38|12571.15|12571.15|0
1639740300000|2021-12-17 11:25:00|12572.74|12572.74|12572.38|12572.38|12572.74|12572.74|12572.38|12572.38|0
1639740310000|2021-12-17 11:25:10|12572.79|12572.79|12572.79|12572.79|12572.79|12572.79|12572.79|12572.79|0
1639740320000|2021-12-17 11:25:20|12572.58|12572.58|12569.97|12569.97|12572.58|12572.58|12568.74|12568.74|0
1639740330000|2021-12-17 11:25:30|12571.98|12571.98|12571.98|12571.98|12571.98|12571.98|12571.98|12571.98|0
1639740340000|2021-12-17 11:25:40|12572.5|12572.5|12572.71|12572.71|12572.71|12572.71|12572.5|12572.5|0
1639740350000|2021-12-17 11:25:50|12573.95|12573.95|12573.95|12573.95|12573.95|12573.95|12573.95|12573.95|0
1639740360000|2021-12-17 11:26:00|12573.51|12573.51|12574|12574|12574|12574|12573.51|12573.51|0
1639740370000|2021-12-17 11:26:10|12573.34|12573.34|12573.34|12573.34|12573.34|12573.34|12573.34|12573.34|0
1639740380000|2021-12-17 11:26:20|12572.11|12572.11|12571.86|12571.86|12572.11|12572.11|12571.86|12571.86|0
1639740390000|2021-12-17 11:26:30|12573.87|12573.87|12577.17|12577.17|12578.4|12578.4|12573.87|12573.87|0
1639740400000|2021-12-17 11:26:40|12578.18|12578.18|12578.45|12578.45|12578.45|12578.45|12578.18|12578.18|0
1639740420000|2021-12-17 11:27:00|12579.45|12579.45|12580.81|12580.81|12580.81|12580.81|12579.45|12579.45|0
1639740430000|2021-12-17 11:27:10|12580.97|12580.97|12580.97|12580.97|12580.97|12580.97|12580.97|12580.97|0
1639740450000|2021-12-17 11:27:30|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|12580.72|0
1639740460000|2021-12-17 11:27:40|12580.25|12580.25|12578.88|12578.88|12580.25|12580.25|12578.61|12578.61|0
1639740470000|2021-12-17 11:27:50|12578.72|12578.72|12578.72|12578.72|12578.72|12578.72|12578.72|12578.72|0
1639740480000|2021-12-17 11:28:00|12579.11|12579.11|12580.77|12580.77|12580.77|12580.77|12579.11|12579.11|0
1639740500000|2021-12-17 11:28:20|12580.25|12580.25|12581.48|12581.48|12581.48|12581.48|12580.25|12580.25|0
1639740530000|2021-12-17 11:28:50|12581.17|12581.17|12581.62|12581.62|12581.79|12581.79|12581.17|12581.17|0
1639740540000|2021-12-17 11:29:00|12581.86|12581.86|12583.9|12583.9|12585.95|12585.95|12581.86|12581.86|0
1639740550000|2021-12-17 11:29:10|12583.08|12583.08|12583.08|12583.08|12583.08|12583.08|12583.08|12583.08|0
1639740560000|2021-12-17 11:29:20|12585.09|12585.09|12584.74|12584.74|12585.09|12585.09|12584.74|12584.74|0
1639740570000|2021-12-17 11:29:30|12585.15|12585.15|12584.79|12584.79|12585.15|12585.15|12584.79|12584.79|0
1639740590000|2021-12-17 11:29:50|12583.79|12583.79|12583|12583|12583.79|12583.79|12583|12583|0
1639740600000|2021-12-17 11:30:00|12582.18|12582.18|12583.4|12583.4|12583.4|12583.4|12582.18|12582.18|0
1639740610000|2021-12-17 11:30:10|12583.57|12583.57|12583.57|12583.57|12583.57|12583.57|12583.57|12583.57|0
1639740620000|2021-12-17 11:30:20|12583.37|12583.37|12582.62|12582.62|12583.85|12583.85|12582.62|12582.62|0
1639740630000|2021-12-17 11:30:30|12582.94|12582.94|12583.34|12583.34|12583.34|12583.34|12582.94|12582.94|0
1639740660000|2021-12-17 11:31:00|12582.94|12582.94|12582.94|12582.94|12582.94|12582.94|12582.94|12582.94|0
1639740690000|2021-12-17 11:31:30|12583.03|12583.03|12583.17|12583.17|12583.17|12583.17|12583.03|12583.03|0
1639740700000|2021-12-17 11:31:40|12583.07|12583.07|12583.07|12583.07|12583.07|12583.07|12583.07|12583.07|0
1639740720000|2021-12-17 11:32:00|12583.44|12583.44|12583.49|12583.49|12583.49|12583.49|12583.44|12583.44|0
1639740740000|2021-12-17 11:32:20|12582.26|12582.26|12582.26|12582.26|12582.26|12582.26|12582.26|12582.26|0
1639740750000|2021-12-17 11:32:30|12580.74|12580.74|12580.52|12580.52|12580.74|12580.74|12580.52|12580.52|0
1639740770000|2021-12-17 11:32:50|12579.29|12579.29|12579.29|12579.29|12579.29|12579.29|12579.29|12579.29|0
1639740780000|2021-12-17 11:33:00|12579.19|12579.19|12578.49|12578.49|12579.19|12579.19|12578.49|12578.49|0
1639740790000|2021-12-17 11:33:10|12578.84|12578.84|12578.84|12578.84|12578.84|12578.84|12578.84|12578.84|0
1639740840000|2021-12-17 11:34:00|12578.64|12578.64|12578.64|12578.64|12578.64|12578.64|12578.64|12578.64|0
1639740860000|2021-12-17 11:34:20|12578.91|12578.91|12577.9|12577.9|12578.91|12578.91|12576.63|12576.63|0
1639740890000|2021-12-17 11:34:50|12577.68|12577.68|12576.87|12576.87|12577.68|12577.68|12576.87|12576.87|0
1639740900000|2021-12-17 11:35:00|12578.88|12578.88|12578.88|12578.88|12578.88|12578.88|12578.88|12578.88|0
1639740910000|2021-12-17 11:35:10|12579.31|12579.31|12579.09|12579.09|12579.31|12579.31|12579.09|12579.09|0
1639740920000|2021-12-17 11:35:20|12578.88|12578.88|12579.23|12579.23|12579.23|12579.23|12578.52|12578.52|0
1639740950000|2021-12-17 11:35:50|12580.46|12580.46|12580.46|12580.46|12580.46|12580.46|12580.46|12580.46|0
1639740990000|2021-12-17 11:36:30|12580.68|12580.68|12580.68|12580.68|12580.68|12580.68|12580.68|12580.68|0
1639741000000|2021-12-17 11:36:40|12580.46|12580.46|12580.46|12580.46|12580.46|12580.46|12580.46|12580.46|0
1639741020000|2021-12-17 11:37:00|12580.41|12580.41|12580.41|12580.41|12580.41|12580.41|12580.41|12580.41|0
1639741030000|2021-12-17 11:37:10|12579.19|12579.19|12579.19|12579.19|12579.19|12579.19|12578.78|12578.78|0
1639741040000|2021-12-17 11:37:20|12578.78|12578.78|12576.76|12576.76|12578.78|12578.78|12576.76|12576.76|0
1639741050000|2021-12-17 11:37:30|12576.71|12576.71|12577.12|12577.12|12577.12|12577.12|12576.71|12576.71|0
1639741070000|2021-12-17 11:37:50|12574.76|12574.76|12574.76|12574.76|12574.76|12574.76|12574.76|12574.76|0
1639741080000|2021-12-17 11:38:00|12574.99|12574.99|12574.31|12574.31|12574.99|12574.99|12574.31|12574.31|0
1639741120000|2021-12-17 11:38:40|12574.53|12574.53|12574.53|12574.53|12574.53|12574.53|12574.53|12574.53|0
1639741130000|2021-12-17 11:38:50|12574.94|12574.94|12576.95|12576.95|12576.95|12576.95|12574.94|12574.94|0
1639741140000|2021-12-17 11:39:00|12577.17|12577.17|12576.16|12576.16|12577.17|12577.17|12575.16|12575.16|0
1639741150000|2021-12-17 11:39:10|12576.87|12576.87|12575.21|12575.21|12577.23|12577.23|12575.21|12575.21|0
1639741160000|2021-12-17 11:39:20|12573.2|12573.2|12573.2|12573.2|12573.2|12573.2|12573.2|12573.2|0
1639741180000|2021-12-17 11:39:40|12572.85|12572.85|12572.85|12572.85|12572.85|12572.85|12572.85|12572.85|0
1639741190000|2021-12-17 11:39:50|12572.26|12572.26|12572.26|12572.26|12572.26|12572.26|12572.26|12572.26|0
1639741200000|2021-12-17 11:40:00|12571.03|12571.03|12569.8|12569.8|12571.03|12571.03|12569.8|12569.8|0
1639741210000|2021-12-17 11:40:10|12570.81|12570.81|12570.81|12570.81|12570.81|12570.81|12570.81|12570.81|0
1639741230000|2021-12-17 11:40:30|12572.04|12572.04|12572.04|12572.04|12572.04|12572.04|12572.04|12572.04|0
1639741240000|2021-12-17 11:40:40|12573.27|12573.27|12574.35|12574.35|12574.35|12574.35|12573.27|12573.27|0
1639741250000|2021-12-17 11:40:50|12574.76|12574.76|12574.12|12574.12|12574.76|12574.76|12574.12|12574.12|0
1639741260000|2021-12-17 11:41:00|12574.58|12574.58|12574.58|12574.58|12574.58|12574.58|12574.58|12574.58|0
1639741270000|2021-12-17 11:41:10|12574.75|12574.75|12574.75|12574.75|12574.75|12574.75|12574.75|12574.75|0
1639741280000|2021-12-17 11:41:20|12574.87|12574.87|12574.87|12574.87|12574.87|12574.87|12574.87|12574.87|0
1639741290000|2021-12-17 11:41:30|12576.62|12576.62|12579.04|12579.04|12579.04|12579.04|12576.62|12576.62|0
1639741300000|2021-12-17 11:41:40|12579.39|12579.39|12579.57|12579.57|12579.57|12579.57|12579.39|12579.39|0
1639741320000|2021-12-17 11:42:00|12579.68|12579.68|12579.51|12579.51|12579.68|12579.68|12579.51|12579.51|0
1639741340000|2021-12-17 11:42:20|12580.52|12580.52|12580.93|12580.93|12580.93|12580.93|12580.52|12580.52|0
1639741370000|2021-12-17 11:42:50|12581.34|12581.34|12581.34|12581.34|12581.34|12581.34|12581.34|12581.34|0
1639741430000|2021-12-17 11:43:50|12581.49|12581.49|12581.49|12581.49|12581.49|12581.49|12581.49|12581.49|0
1639741440000|2021-12-17 11:44:00|12581.06|12581.06|12581.28|12581.28|12581.28|12581.28|12581.06|12581.06|0
1639741460000|2021-12-17 11:44:20|12582.7|12582.7|12582.7|12582.7|12582.7|12582.7|12582.7|12582.7|0
1639741470000|2021-12-17 11:44:30|12582.91|12582.91|12582.5|12582.5|12582.91|12582.91|12582.5|12582.5|0
1639741480000|2021-12-17 11:44:40|12581.44|12581.44|12581.44|12581.44|12581.44|12581.44|12581.44|12581.44|0
1639741510000|2021-12-17 11:45:10|12580.21|12580.21|12580.21|12580.21|12580.21|12580.21|12580.21|12580.21|0
1639741560000|2021-12-17 11:46:00|12579.02|12579.02|12579.02|12579.02|12579.02|12579.02|12579.02|12579.02|0
1639741620000|2021-12-17 11:47:00|12578.02|12578.02|12576.98|12576.98|12578.02|12578.02|12576.98|12576.98|0
1639741630000|2021-12-17 11:47:10|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|0
1639741660000|2021-12-17 11:47:40|12576.02|12576.02|12577.82|12577.82|12577.82|12577.82|12575.81|12575.81|0
1639741710000|2021-12-17 11:48:30|12577.66|12577.66|12577.66|12577.66|12577.66|12577.66|12577.66|12577.66|0
1639741750000|2021-12-17 11:49:10|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|12577.25|0
1639741760000|2021-12-17 11:49:20|12577.08|12577.08|12577.08|12577.08|12577.08|12577.08|12577.08|12577.08|0
1639741780000|2021-12-17 11:49:40|12576.07|12576.07|12576.07|12576.07|12576.07|12576.07|12576.07|12576.07|0
1639741790000|2021-12-17 11:49:50|12576.29|12576.29|12576.07|12576.07|12576.29|12576.29|12576.07|12576.07|0
1639741800000|2021-12-17 11:50:00|12576.43|12576.43|12576.64|12576.64|12576.64|12576.64|12576.43|12576.43|0
1639741810000|2021-12-17 11:50:10|12577.05|12577.05|12577.05|12577.05|12577.05|12577.05|12577.05|12577.05|0
1639741850000|2021-12-17 11:50:50|12578.29|12578.29|12578.29|12578.29|12578.29|12578.29|12578.29|12578.29|0
1639741920000|2021-12-17 11:52:00|12580.3|12580.3|12581.22|12581.22|12581.22|12581.22|12580.3|12580.3|0
1639741940000|2021-12-17 11:52:20|12582.23|12582.23|12581.82|12581.82|12582.23|12582.23|12581.82|12581.82|0
1639742000000|2021-12-17 11:53:20|12582.23|12582.23|12582.45|12582.45|12582.45|12582.45|12582.23|12582.23|0
1639742020000|2021-12-17 11:53:40|12582.04|12582.04|12581.9|12581.9|12582.04|12582.04|12581.9|12581.9|0
1639742030000|2021-12-17 11:53:50|12581.5|12581.5|12581.5|12581.5|12581.5|12581.5|12580.68|12580.68|0
1639742040000|2021-12-17 11:54:00|12581.68|12581.68|12582.24|12582.24|12582.24|12582.24|12581.68|12581.68|0
1639742120000|2021-12-17 11:55:20|12582.07|12582.07|12582.07|12582.07|12582.07|12582.07|12582.07|12582.07|0
1639742140000|2021-12-17 11:55:40|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|12582.28|0
1639742180000|2021-12-17 11:56:20|12582.69|12582.69|12582.86|12582.86|12582.86|12582.86|12582.69|12582.69|0
1639742190000|2021-12-17 11:56:30|12581.86|12581.86|12580.85|12580.85|12581.86|12581.86|12580.85|12580.85|0
1639742200000|2021-12-17 11:56:40|12579.62|12579.62|12579.62|12579.62|12579.62|12579.62|12579.62|12579.62|0
1639742220000|2021-12-17 11:57:00|12580.63|12580.63|12582.04|12582.04|12582.04|12582.04|12580.63|12580.63|0
1639742240000|2021-12-17 11:57:20|12581.82|12581.82|12581.82|12581.82|12581.82|12581.82|12581.82|12581.82|0
1639742250000|2021-12-17 11:57:30|12581.47|12581.47|12581.47|12581.47|12581.47|12581.47|12581.47|12581.47|0
1639742310000|2021-12-17 11:58:30|12581.25|12581.25|12576.49|12576.49|12581.25|12581.25|12576.49|12576.49|0
1639742330000|2021-12-17 11:58:50|12576.32|12576.32|12576.32|12576.32|12576.32|12576.32|12576.32|12576.32|0
1639742350000|2021-12-17 11:59:10|12576.73|12576.73|12576.73|12576.73|12576.73|12576.73|12576.73|12576.73|0
1639742360000|2021-12-17 11:59:20|12577.96|12577.96|12577.96|12577.96|12577.96|12577.96|12577.96|12577.96|0
1639742380000|2021-12-17 11:59:40|12578.13|12578.13|12578.13|12578.13|12578.13|12578.13|12578.13|12578.13|0
1639742420000|2021-12-17 12:00:20|12580.14|12580.14|12580.71|12580.71|12580.71|12580.71|12580.14|12580.14|0
1639742430000|2021-12-17 12:00:30|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|12582.37|0
1639742440000|2021-12-17 12:00:40|12582.77|12582.77|12583.64|12583.64|12583.64|12583.64|12582.64|12582.64|0
1639742450000|2021-12-17 12:00:50|12582.64|12582.64|12582.64|12582.64|12582.64|12582.64|12582.64|12582.64|0
1639742480000|2021-12-17 12:01:20|12583.87|12583.87|12582.64|12582.64|12583.87|12583.87|12582.64|12582.64|0
1639742490000|2021-12-17 12:01:30|12582.99|12582.99|12583.35|12583.35|12583.35|12583.35|12582.99|12582.99|0
1639742500000|2021-12-17 12:01:40|12584.16|12584.16|12585.17|12585.17|12585.17|12585.17|12584.16|12584.16|0
1639742520000|2021-12-17 12:02:00|12585.12|12585.12|12585.55|12585.55|12585.55|12585.55|12585.12|12585.12|0
1639742550000|2021-12-17 12:02:30|12585.89|12585.89|12585.89|12585.89|12585.89|12585.89|12585.89|12585.89|0
1639742560000|2021-12-17 12:02:40|12586.04|12586.04|12586.04|12586.04|12586.04|12586.04|12586.04|12586.04|0
1639742580000|2021-12-17 12:03:00|12587.05|12587.05|12587.7|12587.7|12587.7|12587.7|12587.05|12587.05|0
1639742590000|2021-12-17 12:03:10|12588.21|12588.21|12588.73|12588.73|12588.73|12588.73|12588.21|12588.21|0
1639742600000|2021-12-17 12:03:20|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|0
1639742610000|2021-12-17 12:03:30|12590.17|12590.17|12590.17|12590.17|12590.17|12590.17|12590.17|12590.17|0
1639742620000|2021-12-17 12:03:40|12589.76|12589.76|12588.94|12588.94|12589.76|12589.76|12588.94|12588.94|0
1639742640000|2021-12-17 12:04:00|12589.29|12589.29|12589.69|12589.69|12589.69|12589.69|12589.29|12589.29|0
1639742650000|2021-12-17 12:04:10|12589.34|12589.34|12588.98|12588.98|12589.34|12589.34|12588.98|12588.98|0
1639742660000|2021-12-17 12:04:20|12588.55|12588.55|12588.33|12588.33|12588.55|12588.55|12588.33|12588.33|0
1639742670000|2021-12-17 12:04:30|12588.49|12588.49|12588.49|12588.49|12588.49|12588.49|12588.49|12588.49|0
1639742680000|2021-12-17 12:04:40|12587.49|12587.49|12585.47|12585.47|12587.49|12587.49|12584.47|12584.47|0
1639742690000|2021-12-17 12:04:50|12585.61|12585.61|12583.59|12583.59|12585.61|12585.61|12583.59|12583.59|0
1639742700000|2021-12-17 12:05:00|12582.36|12582.36|12580.5|12580.5|12582.36|12582.36|12580.5|12580.5|0
1639742720000|2021-12-17 12:05:20|12581.5|12581.5|12580.9|12580.9|12581.5|12581.5|12580.68|12580.68|0
1639742730000|2021-12-17 12:05:30|12580.49|12580.49|12580.49|12580.49|12580.49|12580.49|12580.49|12580.49|0
1639742740000|2021-12-17 12:05:40|12580.95|12580.95|12582.06|12582.06|12582.06|12582.06|12580.95|12580.95|0
1639742750000|2021-12-17 12:05:50|12581.05|12581.05|12580.23|12580.23|12581.05|12581.05|12580.23|12580.23|0
1639742760000|2021-12-17 12:06:00|12579.23|12579.23|12579.23|12579.23|12579.64|12579.64|12579.23|12579.23|0
1639742770000|2021-12-17 12:06:10|12578.82|12578.82|12579.82|12579.82|12579.82|12579.82|12578.82|12578.82|0
1639742780000|2021-12-17 12:06:20|12576.81|12576.81|12575.58|12575.58|12576.81|12576.81|12575.58|12575.58|0
1639742790000|2021-12-17 12:06:30|12576.58|12576.58|12576.58|12576.58|12576.58|12576.58|12576.58|12576.58|0
1639742820000|2021-12-17 12:07:00|12575.35|12575.35|12575.35|12575.35|12575.35|12575.35|12575.35|12575.35|0
1639742830000|2021-12-17 12:07:10|12575.27|12575.27|12575.27|12575.27|12575.27|12575.27|12575.27|12575.27|0
1639742840000|2021-12-17 12:07:20|12574.46|12574.46|12574.05|12574.05|12574.46|12574.46|12574.05|12574.05|0
1639742850000|2021-12-17 12:07:30|12573.53|12573.53|12572.3|12572.3|12573.94|12573.94|12572.3|12572.3|0
1639742860000|2021-12-17 12:07:40|12571.89|12571.89|12570.07|12570.07|12571.89|12571.89|12570.07|12570.07|0
1639742880000|2021-12-17 12:08:00|12569.85|12569.85|12569.85|12569.85|12569.85|12569.85|12569.85|12569.85|0
1639742900000|2021-12-17 12:08:20|12569.44|12569.44|12568.62|12568.62|12569.44|12569.44|12568.62|12568.62|0
1639742910000|2021-12-17 12:08:30|12567.56|12567.56|12566.96|12566.96|12567.97|12567.97|12566.96|12566.96|0
1639742920000|2021-12-17 12:08:40|12565.73|12565.73|12564.46|12564.46|12565.73|12565.73|12564.46|12564.46|0
1639742930000|2021-12-17 12:08:50|12565.46|12565.46|12565.46|12565.46|12565.46|12565.46|12565.46|12565.46|0
1639742940000|2021-12-17 12:09:00|12567.51|12567.51|12567.1|12567.1|12567.51|12567.51|12566.69|12566.69|0
1639742950000|2021-12-17 12:09:10|12567.51|12567.51|12567.51|12567.51|12567.51|12567.51|12567.51|12567.51|0
1639742960000|2021-12-17 12:09:20|12567.92|12567.92|12568.35|12568.35|12568.35|12568.35|12567.92|12567.92|0
1639742980000|2021-12-17 12:09:40|12568.76|12568.76|12568.76|12568.76|12568.76|12568.76|12568.76|12568.76|0
1639742990000|2021-12-17 12:09:50|12568.41|12568.41|12568.41|12568.41|12568.41|12568.41|12568.41|12568.41|0
1639743020000|2021-12-17 12:10:20|12568.82|12568.82|12568.82|12568.82|12568.82|12568.82|12568.82|12568.82|0
1639743030000|2021-12-17 12:10:30|12568.66|12568.66|12569.99|12569.99|12569.99|12569.99|12568.49|12568.49|0
1639743040000|2021-12-17 12:10:40|12570.39|12570.39|12570.28|12570.28|12570.39|12570.39|12570.28|12570.28|0
1639743050000|2021-12-17 12:10:50|12570.21|12570.21|12570.79|12570.79|12570.79|12570.79|12570.21|12570.21|0
1639743060000|2021-12-17 12:11:00|12570.38|12570.38|12570.38|12570.38|12570.38|12570.38|12570.38|12570.38|0
1639743070000|2021-12-17 12:11:10|12570.6|12570.6|12570.6|12570.6|12570.6|12570.6|12570.6|12570.6|0
1639743080000|2021-12-17 12:11:20|12570.44|12570.44|12566.76|12566.76|12570.44|12570.44|12566.76|12566.76|0
1639743090000|2021-12-17 12:11:30|12567|12567|12565.69|12565.69|12567.43|12567.43|12565.28|12565.28|0
1639743100000|2021-12-17 12:11:40|12565.34|12565.34|12565.34|12565.34|12565.34|12565.34|12565.34|12565.34|0
1639743110000|2021-12-17 12:11:50|12566.16|12566.16|12566.76|12566.76|12566.98|12566.98|12566.16|12566.16|0
1639743120000|2021-12-17 12:12:00|12565.54|12565.54|12563.13|12563.13|12565.54|12565.54|12563.13|12563.13|0
1639743170000|2021-12-17 12:12:50|12563.54|12563.54|12563.54|12563.54|12563.54|12563.54|12563.54|12563.54|0
1639743180000|2021-12-17 12:13:00|12563.95|12563.95|12563.95|12563.95|12563.95|12563.95|12563.95|12563.95|0
1639743220000|2021-12-17 12:13:40|12562.72|12562.72|12562.5|12562.5|12562.72|12562.72|12562.5|12562.5|0
1639743230000|2021-12-17 12:13:50|12562.15|12562.15|12562.15|12562.15|12562.15|12562.15|12562.15|12562.15|0
1639743240000|2021-12-17 12:14:00|12562.36|12562.36|12562.36|12562.36|12562.36|12562.36|12562.36|12562.36|0
1639743250000|2021-12-17 12:14:10|12559.35|12559.35|12559.35|12559.35|12559.35|12559.35|12559.35|12559.35|0
1639743260000|2021-12-17 12:14:20|12559.13|12559.13|12559.13|12559.13|12559.13|12559.13|12559.13|12559.13|0
1639743270000|2021-12-17 12:14:30|12557.9|12557.9|12557.9|12557.9|12557.9|12557.9|12557.9|12557.9|0
1639743280000|2021-12-17 12:14:40|12558.31|12558.31|12558.31|12558.31|12558.31|12558.31|12558.31|12558.31|0
1639743300000|2021-12-17 12:15:00|12558.09|12558.09|12557.88|12557.88|12558.09|12558.09|12557.88|12557.88|0
1639743320000|2021-12-17 12:15:20|12558.09|12558.09|12557.66|12557.66|12558.09|12558.09|12557.66|12557.66|0
1639743330000|2021-12-17 12:15:30|12556.43|12556.43|12556.65|12556.65|12556.65|12556.65|12556.43|12556.43|0
1639743340000|2021-12-17 12:15:40|12556.41|12556.41|12555.89|12555.89|12556.41|12556.41|12555.89|12555.89|0
1639743360000|2021-12-17 12:16:00|12555.73|12555.73|12555.81|12555.81|12555.81|12555.81|12555.65|12555.65|0
1639743370000|2021-12-17 12:16:10|12555.65|12555.65|12555.48|12555.48|12555.65|12555.65|12555.48|12555.48|0
1639743380000|2021-12-17 12:16:20|12555.56|12555.56|12555.39|12555.39|12555.56|12555.56|12555.39|12555.39|0
1639743390000|2021-12-17 12:16:30|12555.21|12555.21|12555.04|12555.04|12555.21|12555.21|12555.04|12555.04|0
1639743400000|2021-12-17 12:16:40|12555.86|12555.86|12556.68|12556.68|12556.68|12556.68|12555.86|12555.86|0
1639743420000|2021-12-17 12:17:00|12557.91|12557.91|12559.14|12559.14|12559.14|12559.14|12557.91|12557.91|0
1639743430000|2021-12-17 12:17:10|12559.38|12559.38|12559.38|12559.38|12559.38|12559.38|12559.38|12559.38|0
1639743440000|2021-12-17 12:17:20|12559.6|12559.6|12559.6|12559.6|12559.6|12559.6|12559.6|12559.6|0
1639743450000|2021-12-17 12:17:30|12560.12|12560.12|12560.17|12560.17|12560.17|12560.17|12559.76|12559.76|0
1639743460000|2021-12-17 12:17:40|12560.34|12560.34|12560.34|12560.34|12560.34|12560.34|12560.34|12560.34|0
1639743480000|2021-12-17 12:18:00|12560.26|12560.26|12560.26|12560.26|12560.26|12560.26|12560.26|12560.26|0
1639743490000|2021-12-17 12:18:10|12560.62|12560.62|12560.62|12560.62|12560.62|12560.62|12560.62|12560.62|0
1639743500000|2021-12-17 12:18:20|12560.97|12560.97|12560.97|12560.97|12560.97|12560.97|12560.97|12560.97|0
1639743530000|2021-12-17 12:18:50|12562.2|12562.2|12562.2|12562.2|12562.2|12562.2|12562.2|12562.2|0
1639743540000|2021-12-17 12:19:00|12561.79|12561.79|12562.8|12562.8|12562.8|12562.8|12561.79|12561.79|0
1639743550000|2021-12-17 12:19:10|12563.23|12563.23|12563.23|12563.23|12563.23|12563.23|12563.23|12563.23|0
1639743570000|2021-12-17 12:19:30|12563.39|12563.39|12563.47|12563.47|12563.47|12563.47|12563.39|12563.39|0
1639743590000|2021-12-17 12:19:50|12568.5|12568.5|12568.5|12568.5|12568.5|12568.5|12568.5|12568.5|0
1639743620000|2021-12-17 12:20:20|12568.14|12568.14|12568.14|12568.14|12568.14|12568.14|12568.14|12568.14|0
1639743630000|2021-12-17 12:20:30|12568.55|12568.55|12568.55|12568.55|12568.55|12568.55|12568.55|12568.55|0
1639743660000|2021-12-17 12:21:00|12568.34|12568.34|12568.34|12568.34|12568.34|12568.34|12568.34|12568.34|0
1639743670000|2021-12-17 12:21:10|12568.47|12568.47|12568.82|12568.82|12568.82|12568.82|12568.47|12568.47|0
1639743690000|2021-12-17 12:21:30|12567.59|12567.59|12567.59|12567.59|12567.59|12567.59|12567.59|12567.59|0
1639743700000|2021-12-17 12:21:40|12565.58|12565.58|12564.6|12564.6|12565.58|12565.58|12564.6|12564.6|0
1639743730000|2021-12-17 12:22:10|12564.84|12564.84|12564.84|12564.84|12564.84|12564.84|12564.84|12564.84|0
1639743750000|2021-12-17 12:22:30|12565.08|12565.08|12566.09|12566.09|12567.09|12567.09|12565.08|12565.08|0
1639743770000|2021-12-17 12:22:50|12567.32|12567.32|12567.32|12567.32|12567.32|12567.32|12567.32|12567.32|0
1639743780000|2021-12-17 12:23:00|12567.56|12567.56|12567.56|12567.56|12567.56|12567.56|12567.56|12567.56|0
1639743840000|2021-12-17 12:24:00|12567.99|12567.99|12567.99|12567.99|12567.99|12567.99|12567.99|12567.99|0
1639743850000|2021-12-17 12:24:10|12571.01|12571.01|12569|12569|12571.01|12571.01|12569|12569|0
1639743860000|2021-12-17 12:24:20|12568.78|12568.78|12568.37|12568.37|12568.78|12568.78|12568.37|12568.37|0
1639743880000|2021-12-17 12:24:40|12568.13|12568.13|12568.13|12568.13|12568.13|12568.13|12568.13|12568.13|0
1639743890000|2021-12-17 12:24:50|12567.61|12567.61|12567.61|12567.61|12567.61|12567.61|12567.61|12567.61|0
1639743900000|2021-12-17 12:25:00|12566.38|12566.38|12566.65|12566.65|12566.65|12566.65|12566.38|12566.38|0
1639743910000|2021-12-17 12:25:10|12567|12567|12567.27|12567.27|12567.27|12567.27|12567|12567|0
1639743930000|2021-12-17 12:25:30|12567.54|12567.54|12567.54|12567.54|12567.54|12567.54|12567.54|12567.54|0
1639743950000|2021-12-17 12:25:50|12567.67|12567.67|12567.67|12567.67|12567.67|12567.67|12567.67|12567.67|0
1639743960000|2021-12-17 12:26:00|12568.9|12568.9|12568.9|12568.9|12568.9|12568.9|12568.9|12568.9|0
1639743980000|2021-12-17 12:26:20|12569.12|12569.12|12568.9|12568.9|12569.12|12569.12|12568.9|12568.9|0
1639744010000|2021-12-17 12:26:50|12569.17|12569.17|12569.17|12569.17|12569.17|12569.17|12569.17|12569.17|0
1639744020000|2021-12-17 12:27:00|12569.44|12569.44|12569.44|12569.44|12569.44|12569.44|12569.44|12569.44|0
1639744050000|2021-12-17 12:27:30|12569.22|12569.22|12568.62|12568.62|12569.22|12569.22|12568.62|12568.62|0
1639744060000|2021-12-17 12:27:40|12568.41|12568.41|12568.41|12568.41|12568.41|12568.41|12568.41|12568.41|0
1639744070000|2021-12-17 12:27:50|12568.76|12568.76|12568.76|12568.76|12568.76|12568.76|12568.76|12568.76|0
1639744080000|2021-12-17 12:28:00|12568.98|12568.98|12568.98|12568.98|12568.98|12568.98|12568.98|12568.98|0
1639744090000|2021-12-17 12:28:10|12566.97|12566.97|12566.75|12566.75|12566.97|12566.97|12566.75|12566.75|0
1639744100000|2021-12-17 12:28:20|12566.97|12566.97|12566.48|12566.48|12566.97|12566.97|12566.48|12566.48|0
1639744120000|2021-12-17 12:28:40|12566.7|12566.7|12566.7|12566.7|12566.7|12566.7|12566.7|12566.7|0
1639744130000|2021-12-17 12:28:50|12566.18|12566.18|12564.63|12564.63|12566.59|12566.59|12564.63|12564.63|0
1639744140000|2021-12-17 12:29:00|12563.81|12563.81|12562.55|12562.55|12564.22|12564.22|12562.55|12562.55|0
1639744150000|2021-12-17 12:29:10|12562.31|12562.31|12562.31|12562.31|12562.31|12562.31|12562.31|12562.31|0
1639744160000|2021-12-17 12:29:20|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|0
1639744190000|2021-12-17 12:29:50|12563.73|12563.73|12563.73|12563.73|12563.73|12563.73|12563.73|12563.73|0
1639744200000|2021-12-17 12:30:00|12563.81|12563.81|12565.11|12565.11|12565.11|12565.11|12563.81|12563.81|0
1639744210000|2021-12-17 12:30:10|12564.95|12564.95|12564.95|12564.95|12564.95|12564.95|12564.95|12564.95|0
1639744220000|2021-12-17 12:30:20|12565.17|12565.17|12565.52|12565.52|12565.52|12565.52|12565.17|12565.17|0
1639744230000|2021-12-17 12:30:30|12566.53|12566.53|12566.94|12566.94|12566.94|12566.94|12566.53|12566.53|0
1639744260000|2021-12-17 12:31:00|12565.93|12565.93|12564.71|12564.71|12565.93|12565.93|12564.71|12564.71|0
1639744270000|2021-12-17 12:31:10|12565.94|12565.94|12565.86|12565.86|12565.94|12565.94|12565.86|12565.86|0
1639744290000|2021-12-17 12:31:30|12565.78|12565.78|12565.78|12565.78|12565.78|12565.78|12565.78|12565.78|0
1639744300000|2021-12-17 12:31:40|12565.94|12565.94|12565.94|12565.94|12565.94|12565.94|12565.94|12565.94|0
1639744310000|2021-12-17 12:31:50|12566.94|12566.94|12566.81|12566.81|12566.94|12566.94|12566.73|12566.73|0
1639744320000|2021-12-17 12:32:00|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|12567.81|0
1639744330000|2021-12-17 12:32:10|12567.6|12567.6|12567.6|12567.6|12567.6|12567.6|12567.6|12567.6|0
1639744340000|2021-12-17 12:32:20|12566.59|12566.59|12566.59|12566.59|12566.59|12566.59|12566.59|12566.59|0
1639744370000|2021-12-17 12:32:50|12566.24|12566.24|12566.24|12566.24|12566.24|12566.24|12566.24|12566.24|0
1639744400000|2021-12-17 12:33:20|12566.36|12566.36|12566.36|12566.36|12566.36|12566.36|12566.36|12566.36|0
1639744410000|2021-12-17 12:33:30|12566.1|12566.1|12566.1|12566.1|12566.1|12566.1|12566.1|12566.1|0
1639744420000|2021-12-17 12:33:40|12565.74|12565.74|12565.48|12565.48|12565.74|12565.74|12565.48|12565.48|0
1639744440000|2021-12-17 12:34:00|12566.71|12566.71|12566.71|12566.71|12566.71|12566.71|12566.71|12566.71|0
1639744450000|2021-12-17 12:34:10|12567.94|12567.94|12567.94|12567.94|12567.94|12567.94|12567.94|12567.94|0
1639744470000|2021-12-17 12:34:30|12566.71|12566.71|12566.71|12566.71|12566.71|12566.71|12566.71|12566.71|0
1639744500000|2021-12-17 12:35:00|12566.49|12566.49|12566.49|12566.49|12566.49|12566.49|12566.49|12566.49|0
1639744520000|2021-12-17 12:35:20|12565.78|12565.78|12565.78|12565.78|12565.78|12565.78|12565.78|12565.78|0
1639744530000|2021-12-17 12:35:30|12566.3|12566.3|12566.3|12566.3|12566.3|12566.3|12566.3|12566.3|0
1639744540000|2021-12-17 12:35:40|12566.08|12566.08|12566.08|12566.08|12566.08|12566.08|12566.08|12566.08|0
1639744550000|2021-12-17 12:35:50|12566.3|12566.3|12566.3|12566.3|12566.3|12566.3|12566.3|12566.3|0
1639744560000|2021-12-17 12:36:00|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|12566.52|0
1639744570000|2021-12-17 12:36:10|12567.75|12567.75|12566.52|12566.52|12567.75|12567.75|12566.52|12566.52|0
1639744580000|2021-12-17 12:36:20|12566.93|12566.93|12566.52|12566.52|12566.93|12566.93|12566.11|12566.11|0
1639744590000|2021-12-17 12:36:30|12566.4|12566.4|12566.62|12566.62|12566.81|12566.81|12566.4|12566.4|0
1639744600000|2021-12-17 12:36:40|12566.79|12566.79|12567.33|12567.33|12567.33|12567.33|12566.79|12566.79|0
1639744610000|2021-12-17 12:36:50|12566.92|12566.92|12567.33|12567.33|12567.33|12567.33|12566.92|12566.92|0
1639744620000|2021-12-17 12:37:00|12567.25|12567.25|12567.25|12567.25|12567.25|12567.25|12567.25|12567.25|0
1639744630000|2021-12-17 12:37:10|12567.09|12567.09|12568.15|12568.15|12568.32|12568.32|12567.09|12567.09|0
1639744640000|2021-12-17 12:37:20|12568.07|12568.07|12568.07|12568.07|12568.07|12568.07|12566.44|12566.44|0
1639744650000|2021-12-17 12:37:30|12567.67|12567.67|12567.38|12567.38|12567.67|12567.67|12567.38|12567.38|0
1639744670000|2021-12-17 12:37:50|12567.46|12567.46|12567.95|12567.95|12567.95|12567.95|12567.46|12567.46|0
1639744680000|2021-12-17 12:38:00|12568.95|12568.95|12568.95|12568.95|12568.95|12568.95|12568.95|12568.95|0
1639744700000|2021-12-17 12:38:20|12569.36|12569.36|12569.06|12569.06|12569.58|12569.58|12569.06|12569.06|0
1639744710000|2021-12-17 12:38:30|12569.33|12569.33|12569.33|12569.33|12569.33|12569.33|12569.33|12569.33|0
1639744720000|2021-12-17 12:38:40|12569.64|12569.64|12569.64|12569.64|12569.64|12569.64|12569.64|12569.64|0
1639744730000|2021-12-17 12:38:50|12570.16|12570.16|12570.52|12570.52|12570.52|12570.52|12570.16|12570.16|0
1639744740000|2021-12-17 12:39:00|12570.3|12570.3|12569.94|12569.94|12570.3|12570.3|12569.94|12569.94|0
1639744750000|2021-12-17 12:39:10|12569.59|12569.59|12569.59|12569.59|12569.59|12569.59|12569.59|12569.59|0
1639744760000|2021-12-17 12:39:20|12569.46|12569.46|12570.8|12570.8|12570.8|12570.8|12569.46|12569.46|0
1639744770000|2021-12-17 12:39:30|12570.54|12570.54|12569.53|12569.53|12570.54|12570.54|12569.53|12569.53|0
1639744780000|2021-12-17 12:39:40|12568.52|12568.52|12568.52|12568.52|12568.52|12568.52|12568.52|12568.52|0
1639744800000|2021-12-17 12:40:00|12568.29|12568.29|12566.66|12566.66|12568.29|12568.29|12566.66|12566.66|0
1639744810000|2021-12-17 12:40:10|12566.14|12566.14|12565.73|12565.73|12566.14|12566.14|12565.73|12565.73|0
1639744840000|2021-12-17 12:40:40|12565.9|12565.9|12565.9|12565.9|12565.9|12565.9|12565.9|12565.9|0
1639744860000|2021-12-17 12:41:00|12566.02|12566.02|12565.32|12565.32|12566.13|12566.13|12565.32|12565.32|0
1639744870000|2021-12-17 12:41:10|12564.96|12564.96|12564.96|12564.96|12564.96|12564.96|12564.96|12564.96|0
1639744880000|2021-12-17 12:41:20|12564.61|12564.61|12564.53|12564.53|12564.61|12564.61|12564.53|12564.53|0
1639744890000|2021-12-17 12:41:30|12562.34|12562.34|12562.34|12562.34|12562.34|12562.34|12562.34|12562.34|0
1639744910000|2021-12-17 12:41:50|12561.83|12561.83|12556.92|12556.92|12561.83|12561.83|12556.92|12556.92|0
1639744920000|2021-12-17 12:42:00|12556.51|12556.51|12553.42|12553.42|12556.51|12556.51|12552.99|12552.99|0
1639744930000|2021-12-17 12:42:10|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|0
1639744940000|2021-12-17 12:42:20|12553.97|12553.97|12554.38|12554.38|12554.38|12554.38|12553.97|12553.97|0
1639744950000|2021-12-17 12:42:30|12554.65|12554.65|12555.66|12555.66|12555.66|12555.66|12554.65|12554.65|0
1639744970000|2021-12-17 12:42:50|12555.56|12555.56|12555.56|12555.56|12555.56|12555.56|12555.56|12555.56|0
1639744980000|2021-12-17 12:43:00|12555.97|12555.97|12558.48|12558.48|12558.48|12558.48|12555.97|12555.97|0
1639745030000|2021-12-17 12:43:50|12558.32|12558.32|12558.32|12558.32|12558.32|12558.32|12558.32|12558.32|0
1639745040000|2021-12-17 12:44:00|12558.1|12558.1|12558.02|12558.02|12558.1|12558.1|12558.02|12558.02|0
1639745060000|2021-12-17 12:44:20|12557.81|12557.81|12557.59|12557.59|12557.81|12557.81|12557.38|12557.38|0
1639745070000|2021-12-17 12:44:30|12557.37|12557.37|12558.08|12558.08|12558.19|12558.19|12557.37|12557.37|0
1639745090000|2021-12-17 12:44:50|12557.87|12557.87|12557.21|12557.21|12557.87|12557.87|12556.15|12556.15|0
1639745100000|2021-12-17 12:45:00|12557.62|12557.62|12557.24|12557.24|12557.65|12557.65|12556.62|12556.62|0
1639745110000|2021-12-17 12:45:10|12556.83|12556.83|12556.85|12556.85|12557.26|12557.26|12556.42|12556.42|0
1639745120000|2021-12-17 12:45:20|12558.08|12558.08|12558.49|12558.49|12558.49|12558.49|12558.08|12558.08|0
1639745150000|2021-12-17 12:45:50|12558.08|12558.08|12558.08|12558.08|12558.08|12558.08|12558.08|12558.08|0
1639745220000|2021-12-17 12:47:00|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|0
1639745230000|2021-12-17 12:47:10|12556.64|12556.64|12555.55|12555.55|12556.64|12556.64|12555.55|12555.55|0
1639745250000|2021-12-17 12:47:30|12555.4|12555.4|12556.41|12556.41|12556.41|12556.41|12555.18|12555.18|0
1639745260000|2021-12-17 12:47:40|12556.2|12556.2|12556.41|12556.41|12556.41|12556.41|12556.2|12556.2|0
1639745270000|2021-12-17 12:47:50|12556.63|12556.63|12556.36|12556.36|12556.63|12556.63|12556.36|12556.36|0
1639745280000|2021-12-17 12:48:00|12557.59|12557.59|12558.35|12558.35|12558.35|12558.35|12557.59|12557.59|0
1639745300000|2021-12-17 12:48:20|12558.71|12558.71|12557.48|12557.48|12558.71|12558.71|12557.48|12557.48|0
1639745310000|2021-12-17 12:48:30|12556.96|12556.96|12556.55|12556.55|12556.96|12556.96|12555.32|12555.32|0
1639745320000|2021-12-17 12:48:40|12556.96|12556.96|12556.96|12556.96|12556.96|12556.96|12556.96|12556.96|0
1639745330000|2021-12-17 12:48:50|12557.37|12557.37|12557.37|12557.37|12557.37|12557.37|12557.37|12557.37|0
1639745360000|2021-12-17 12:49:20|12556.14|12556.14|12555.71|12555.71|12556.14|12556.14|12555.71|12555.71|0
1639745370000|2021-12-17 12:49:30|12553.7|12553.7|12553.34|12553.34|12553.7|12553.7|12553.34|12553.34|0
1639745390000|2021-12-17 12:49:50|12553.75|12553.75|12551.32|12551.32|12553.75|12553.75|12551.32|12551.32|0
1639745400000|2021-12-17 12:50:00|12551.68|12551.68|12550.72|12550.72|12551.68|12551.68|12550.72|12550.72|0
1639745410000|2021-12-17 12:50:10|12550.55|12550.55|12547.09|12547.09|12550.55|12550.55|12546.83|12546.83|0
1639745420000|2021-12-17 12:50:20|12546.92|12546.92|12547.99|12547.99|12547.99|12547.99|12546.76|12546.76|0
1639745430000|2021-12-17 12:50:30|12548.75|12548.75|12545.97|12545.97|12548.75|12548.75|12545.97|12545.97|0
1639745440000|2021-12-17 12:50:40|12545.64|12545.64|12545.29|12545.29|12545.81|12545.81|12545.29|12545.29|0
1639745450000|2021-12-17 12:50:50|12544.59|12544.59|12543.36|12543.36|12544.59|12544.59|12543.36|12543.36|0
1639745460000|2021-12-17 12:51:00|12543.15|12543.15|12544.09|12544.09|12544.26|12544.26|12543.15|12543.15|0
1639745500000|2021-12-17 12:51:40|12543.57|12543.57|12542.57|12542.57|12543.57|12543.57|12542.57|12542.57|0
1639745520000|2021-12-17 12:52:00|12542.79|12542.79|12542.79|12542.79|12542.79|12542.79|12542.79|12542.79|0
1639745530000|2021-12-17 12:52:10|12543.6|12543.6|12542.79|12542.79|12543.6|12543.6|12542.79|12542.79|0
1639745540000|2021-12-17 12:52:20|12543.19|12543.19|12542.38|12542.38|12543.19|12543.19|12542.38|12542.38|0
1639745550000|2021-12-17 12:52:30|12541.97|12541.97|12543.19|12543.19|12543.19|12543.19|12541.97|12541.97|0
1639745560000|2021-12-17 12:52:40|12544.2|12544.2|12544.2|12544.2|12544.2|12544.2|12544.2|12544.2|0
1639745570000|2021-12-17 12:52:50|12543.79|12543.79|12543.79|12543.79|12543.79|12543.79|12543.79|12543.79|0
1639745580000|2021-12-17 12:53:00|12543.57|12543.57|12545.94|12545.94|12545.94|12545.94|12543.57|12543.57|0
1639745600000|2021-12-17 12:53:20|12546.11|12546.11|12546.11|12546.11|12546.11|12546.11|12546.11|12546.11|0
1639745650000|2021-12-17 12:54:10|12545.7|12545.7|12544.94|12544.94|12545.7|12545.7|12544.94|12544.94|0
1639745660000|2021-12-17 12:54:20|12545.29|12545.29|12545.29|12545.29|12545.29|12545.29|12545.29|12545.29|0
1639745680000|2021-12-17 12:54:40|12545.7|12545.7|12545.7|12545.7|12545.7|12545.7|12545.7|12545.7|0
1639745690000|2021-12-17 12:54:50|12545.92|12545.92|12545.92|12545.92|12545.92|12545.92|12545.92|12545.92|0
1639745700000|2021-12-17 12:55:00|12545.7|12545.7|12544.97|12544.97|12545.7|12545.7|12544.97|12544.97|0
1639745710000|2021-12-17 12:55:10|12545.18|12545.18|12545.18|12545.18|12545.18|12545.18|12545.18|12545.18|0
1639745720000|2021-12-17 12:55:20|12546.41|12546.41|12546.41|12546.41|12546.41|12546.41|12546.41|12546.41|0
1639745740000|2021-12-17 12:55:40|12546.74|12546.74|12546.74|12546.74|12546.74|12546.74|12546.74|12546.74|0
1639745790000|2021-12-17 12:56:30|12547.56|12547.56|12549.03|12549.03|12549.03|12549.03|12547.56|12547.56|0
1639745800000|2021-12-17 12:56:40|12549.43|12549.43|12549.43|12549.43|12549.43|12549.43|12549.43|12549.43|0
1639745860000|2021-12-17 12:57:40|12547.42|12547.42|12546.03|12546.03|12547.42|12547.42|12546.03|12546.03|0
1639745880000|2021-12-17 12:58:00|12545.76|12545.76|12545.32|12545.32|12545.76|12545.76|12545.32|12545.32|0
1639745890000|2021-12-17 12:58:10|12545.06|12545.06|12545.06|12545.06|12545.06|12545.06|12545.06|12545.06|0
1639745900000|2021-12-17 12:58:20|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|12545.3|0
1639745910000|2021-12-17 12:58:30|12545.06|12545.06|12545.06|12545.06|12545.06|12545.06|12545.06|12545.06|0
1639745920000|2021-12-17 12:58:40|12545.21|12545.21|12544.94|12544.94|12545.21|12545.21|12544.94|12544.94|0
1639745940000|2021-12-17 12:59:00|12544.68|12544.68|12544.68|12544.68|12544.68|12544.68|12544.68|12544.68|0
1639745950000|2021-12-17 12:59:10|12545.21|12545.21|12545.21|12545.21|12545.21|12545.21|12545.21|12545.21|0
1639745960000|2021-12-17 12:59:20|12544.99|12544.99|12544.99|12544.99|12544.99|12544.99|12544.99|12544.99|0
1639745970000|2021-12-17 12:59:30|12544.83|12544.83|12544.83|12544.83|12544.83|12544.83|12544.83|12544.83|0
1639745980000|2021-12-17 12:59:40|12544.62|12544.62|12543.23|12543.23|12544.62|12544.62|12543.23|12543.23|0
1639746000000|2021-12-17 13:00:00|12542.52|12542.52|12542|12542|12542.52|12542.52|12542|12542|0
1639746010000|2021-12-17 13:00:10|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|12538.98|0
1639746020000|2021-12-17 13:00:20|12539.39|12539.39|12539.8|12539.8|12539.8|12539.8|12539.39|12539.39|0
1639746030000|2021-12-17 13:00:30|12540.15|12540.15|12540.15|12540.15|12540.15|12540.15|12540.15|12540.15|0
1639746050000|2021-12-17 13:00:50|12538.92|12538.92|12538.92|12538.92|12538.92|12538.92|12538.92|12538.92|0
1639746060000|2021-12-17 13:01:00|12539.18|12539.18|12539.18|12539.18|12539.18|12539.18|12539.18|12539.18|0
1639746080000|2021-12-17 13:01:20|12538.77|12538.77|12538.93|12538.93|12538.93|12538.93|12538.42|12538.42|0
1639746090000|2021-12-17 13:01:30|12538.61|12538.61|12538.66|12538.66|12538.66|12538.66|12538.61|12538.61|0
1639746100000|2021-12-17 13:01:40|12538.88|12538.88|12538.88|12538.88|12538.88|12538.88|12538.88|12538.88|0
1639746120000|2021-12-17 13:02:00|12538.47|12538.47|12539.29|12539.29|12539.29|12539.29|12538.47|12538.47|0
1639746130000|2021-12-17 13:02:10|12539.7|12539.7|12539.86|12539.86|12539.86|12539.86|12539.7|12539.7|0
1639746140000|2021-12-17 13:02:20|12539.5|12539.5|12539.41|12539.41|12539.5|12539.5|12539.15|12539.15|0
1639746150000|2021-12-17 13:02:30|12539.82|12539.82|12540.82|12540.82|12540.82|12540.82|12539.82|12539.82|0
1639746160000|2021-12-17 13:02:40|12541.18|12541.18|12541.39|12541.39|12541.39|12541.39|12541.18|12541.18|0
1639746170000|2021-12-17 13:02:50|12541.54|12541.54|12541.52|12541.52|12541.54|12541.54|12541.31|12541.31|0
1639746180000|2021-12-17 13:03:00|12540.29|12540.29|12537.39|12537.39|12540.29|12540.29|12537.39|12537.39|0
1639746190000|2021-12-17 13:03:10|12537.65|12537.65|12535.52|12535.52|12538.06|12538.06|12535.52|12535.52|0
1639746210000|2021-12-17 13:03:30|12535.93|12535.93|12537.16|12537.16|12537.16|12537.16|12535.93|12535.93|0
1639746220000|2021-12-17 13:03:40|12538.17|12538.17|12538.17|12538.17|12538.17|12538.17|12538.17|12538.17|0
1639746230000|2021-12-17 13:03:50|12538.38|12538.38|12539.72|12539.72|12539.72|12539.72|12538.38|12538.38|0
1639746240000|2021-12-17 13:04:00|12539.5|12539.5|12539.5|12539.5|12539.5|12539.5|12539.5|12539.5|0
1639746260000|2021-12-17 13:04:20|12540.02|12540.02|12539.5|12539.5|12540.02|12540.02|12539.5|12539.5|0
1639746270000|2021-12-17 13:04:30|12536.26|12536.26|12534.77|12534.77|12536.26|12536.26|12534.77|12534.77|0
1639746280000|2021-12-17 13:04:40|12535.17|12535.17|12535.58|12535.58|12535.58|12535.58|12535.17|12535.17|0
1639746290000|2021-12-17 13:04:50|12535.99|12535.99|12536.4|12536.4|12536.4|12536.4|12535.99|12535.99|0
1639746300000|2021-12-17 13:05:00|12537.41|12537.41|12537.41|12537.41|12537.41|12537.41|12537.41|12537.41|0
1639746310000|2021-12-17 13:05:10|12537.49|12537.49|12537.49|12537.49|12537.49|12537.49|12537.49|12537.49|0
1639746370000|2021-12-17 13:06:10|12538.31|12538.31|12538.31|12538.31|12538.31|12538.31|12538.31|12538.31|0
1639746400000|2021-12-17 13:06:40|12539.31|12539.31|12538.9|12538.9|12539.31|12539.31|12538.08|12538.08|0
1639746410000|2021-12-17 13:06:50|12537.89|12537.89|12538.9|12538.9|12538.9|12538.9|12537.89|12537.89|0
1639746420000|2021-12-17 13:07:00|12539.72|12539.72|12536.7|12536.7|12539.72|12539.72|12536.7|12536.7|0
1639746430000|2021-12-17 13:07:10|12536.34|12536.34|12536.92|12536.92|12536.92|12536.92|12535.7|12535.7|0
1639746440000|2021-12-17 13:07:20|12536.77|12536.77|12537.66|12537.66|12538.67|12538.67|12533.74|12533.74|0
1639746450000|2021-12-17 13:07:30|12537.49|12537.49|12538.67|12538.67|12538.67|12538.67|12537.49|12537.49|0
1639746460000|2021-12-17 13:07:40|12538.88|12538.88|12537.65|12537.65|12538.88|12538.88|12537.65|12537.65|0
1639746470000|2021-12-17 13:07:50|12538.88|12538.88|12538.83|12538.83|12538.88|12538.88|12538.83|12538.83|0
1639746480000|2021-12-17 13:08:00|12538.59|12538.59|12539.41|12539.41|12539.41|12539.41|12538.59|12538.59|0
1639746500000|2021-12-17 13:08:20|12539.93|12539.93|12540.33|12540.33|12540.33|12540.33|12539.93|12539.93|0
1639746510000|2021-12-17 13:08:30|12539.93|12539.93|12538.26|12538.26|12539.93|12539.93|12538.26|12538.26|0
1639746520000|2021-12-17 13:08:40|12537.03|12537.03|12536.11|12536.11|12537.03|12537.03|12536.11|12536.11|0
1639746530000|2021-12-17 13:08:50|12535.1|12535.1|12534.97|12534.97|12535.62|12535.62|12534.97|12534.97|0
1639746540000|2021-12-17 13:09:00|12534.8|12534.8|12534.8|12534.8|12534.8|12534.8|12534.8|12534.8|0
1639746550000|2021-12-17 13:09:10|12533.98|12533.98|12533.98|12533.98|12533.98|12533.98|12533.98|12533.98|0
1639746570000|2021-12-17 13:09:30|12533.67|12533.67|12532.8|12532.8|12533.67|12533.67|12532.8|12532.8|0
1639746580000|2021-12-17 13:09:40|12532.97|12532.97|12532.89|12532.89|12533.33|12533.33|12532.89|12532.89|0
1639746590000|2021-12-17 13:09:50|12532.67|12532.67|12535.82|12535.82|12535.82|12535.82|12532.67|12532.67|0
1639746600000|2021-12-17 13:10:00|12536.06|12536.06|12533.04|12533.04|12536.06|12536.06|12533.04|12533.04|0
1639746610000|2021-12-17 13:10:10|12532.8|12532.8|12532.8|12532.8|12532.8|12532.8|12532.8|12532.8|0
1639746620000|2021-12-17 13:10:20|12532.58|12532.58|12532.7|12532.7|12532.94|12532.94|12532.58|12532.58|0
1639746630000|2021-12-17 13:10:30|12532.29|12532.29|12531.93|12531.93|12532.29|12532.29|12531.93|12531.93|0
1639746640000|2021-12-17 13:10:40|12532.34|12532.34|12532.03|12532.03|12532.34|12532.34|12531.93|12531.93|0
1639746650000|2021-12-17 13:10:50|12532.51|12532.51|12532.05|12532.05|12532.57|12532.57|12532.05|12532.05|0
1639746660000|2021-12-17 13:11:00|12531.64|12531.64|12532.33|12532.33|12532.33|12532.33|12531.64|12531.64|0
1639746670000|2021-12-17 13:11:10|12532.54|12532.54|12532.91|12532.91|12533.16|12533.16|12532.54|12532.54|0
1639746680000|2021-12-17 13:11:20|12532.55|12532.55|12532.55|12532.55|12532.55|12532.55|12532.55|12532.55|0
1639746690000|2021-12-17 13:11:30|12532.91|12532.91|12533.91|12533.91|12533.91|12533.91|12532.91|12532.91|0
1639746700000|2021-12-17 13:11:40|12534.08|12534.08|12534.7|12534.7|12534.7|12534.7|12534.08|12534.08|0
1639746720000|2021-12-17 13:12:00|12535.05|12535.05|12536.05|12536.05|12536.05|12536.05|12534.64|12534.64|0
1639746730000|2021-12-17 13:12:10|12535.23|12535.23|12535.23|12535.23|12535.23|12535.23|12535.23|12535.23|0
1639746750000|2021-12-17 13:12:30|12535.45|12535.45|12535.67|12535.67|12535.67|12535.67|12535.45|12535.45|0
1639746760000|2021-12-17 13:12:40|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|12535.88|0
1639746770000|2021-12-17 13:12:50|12535.72|12535.72|12535.07|12535.07|12535.89|12535.89|12535.07|12535.07|0
1639746790000|2021-12-17 13:13:10|12533.84|12533.84|12533.84|12533.84|12533.84|12533.84|12533.84|12533.84|0
1639746800000|2021-12-17 13:13:20|12533.67|12533.67|12533.67|12533.67|12533.67|12533.67|12533.67|12533.67|0
1639746810000|2021-12-17 13:13:30|12533.75|12533.75|12534.1|12534.1|12534.1|12534.1|12533.75|12533.75|0
1639746830000|2021-12-17 13:13:50|12534.46|12534.46|12534.63|12534.63|12534.63|12534.63|12534.46|12534.46|0
1639746840000|2021-12-17 13:14:00|12534.36|12534.36|12534.36|12534.36|12534.36|12534.36|12534.36|12534.36|0
1639746850000|2021-12-17 13:14:10|12534.6|12534.6|12534.6|12534.6|12534.6|12534.6|12534.6|12534.6|0
1639746870000|2021-12-17 13:14:30|12534.19|12534.19|12534.79|12534.79|12534.79|12534.79|12533.78|12533.78|0
1639746890000|2021-12-17 13:14:50|12535.2|12535.2|12535.46|12535.46|12535.46|12535.46|12535.2|12535.2|0
1639746900000|2021-12-17 13:15:00|12536.69|12536.69|12536.36|12536.36|12536.69|12536.69|12536.36|12536.36|0
1639746910000|2021-12-17 13:15:10|12536.58|12536.58|12538.25|12538.25|12538.51|12538.51|12536.58|12536.58|0
1639746920000|2021-12-17 13:15:20|12538.08|12538.08|12538.08|12538.08|12538.08|12538.08|12538.08|12538.08|0
1639746930000|2021-12-17 13:15:30|12537.08|12537.08|12537.29|12537.29|12537.29|12537.29|12537.08|12537.08|0
1639746940000|2021-12-17 13:15:40|12538.11|12538.11|12538.11|12538.11|12538.11|12538.11|12538.11|12538.11|0
1639746950000|2021-12-17 13:15:50|12538.28|12538.28|12538.07|12538.07|12538.28|12538.28|12538.07|12538.07|0
1639746970000|2021-12-17 13:16:10|12536.83|12536.83|12536.83|12536.83|12536.83|12536.83|12536.83|12536.83|0
1639746980000|2021-12-17 13:16:20|12536.67|12536.67|12536.67|12536.67|12536.67|12536.67|12536.67|12536.67|0
1639746990000|2021-12-17 13:16:30|12537.1|12537.1|12537.1|12537.1|12537.1|12537.1|12537.1|12537.1|0
1639747020000|2021-12-17 13:17:00|12536.84|12536.84|12536.84|12536.84|12536.84|12536.84|12536.84|12536.84|0
1639747030000|2021-12-17 13:17:10|12537.25|12537.25|12537.65|12537.65|12537.65|12537.65|12537.25|12537.25|0
1639747040000|2021-12-17 13:17:20|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|12537.25|0
1639747060000|2021-12-17 13:17:40|12537.3|12537.3|12537.35|12537.35|12537.35|12537.35|12537.3|12537.3|0
1639747080000|2021-12-17 13:18:00|12537.45|12537.45|12538.5|12538.5|12538.5|12538.5|12537.45|12537.45|0
1639747090000|2021-12-17 13:18:10|12538.72|12538.72|12539.18|12539.18|12539.18|12539.18|12538.72|12538.72|0
1639747100000|2021-12-17 13:18:20|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|12539.35|0
1639747110000|2021-12-17 13:18:30|12538.94|12538.94|12538.99|12538.99|12538.99|12538.99|12538.94|12538.94|0
1639747120000|2021-12-17 13:18:40|12538.78|12538.78|12538.83|12538.83|12538.83|12538.83|12538.78|12538.78|0
1639747140000|2021-12-17 13:19:00|12538.59|12538.59|12539.59|12539.59|12539.59|12539.59|12538.59|12538.59|0
1639747150000|2021-12-17 13:19:10|12539.67|12539.67|12541.09|12541.09|12541.09|12541.09|12539.67|12539.67|0
1639747160000|2021-12-17 13:19:20|12541.19|12541.19|12541.41|12541.41|12541.41|12541.41|12541.19|12541.19|0
1639747170000|2021-12-17 13:19:30|12541.92|12541.92|12541.92|12541.92|12541.92|12541.92|12541.92|12541.92|0
1639747180000|2021-12-17 13:19:40|12542.36|12542.36|12542.36|12542.36|12542.36|12542.36|12542.36|12542.36|0
1639747200000|2021-12-17 13:20:00|12543.36|12543.36|12542.12|12542.12|12543.36|12543.36|12542.12|12542.12|0
1639747220000|2021-12-17 13:20:20|12541.95|12541.95|12541.95|12541.95|12541.95|12541.95|12541.95|12541.95|0
1639747230000|2021-12-17 13:20:30|12542.3|12542.3|12542.3|12542.3|12542.3|12542.3|12542.3|12542.3|0
1639747250000|2021-12-17 13:20:50|12542.71|12542.71|12544.13|12544.13|12544.13|12544.13|12542.71|12542.71|0
1639747260000|2021-12-17 13:21:00|12543.91|12543.91|12544.32|12544.32|12544.32|12544.32|12543.91|12543.91|0
1639747270000|2021-12-17 13:21:10|12544.2|12544.2|12544.2|12544.2|12544.2|12544.2|12544.2|12544.2|0
1639747280000|2021-12-17 13:21:20|12543.38|12543.38|12542.15|12542.15|12543.38|12543.38|12542.15|12542.15|0
1639747320000|2021-12-17 13:22:00|12542.28|12542.28|12541.87|12541.87|12542.28|12542.28|12541.87|12541.87|0
1639747340000|2021-12-17 13:22:20|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|0
1639747360000|2021-12-17 13:22:40|12544.24|12544.24|12544.87|12544.87|12544.87|12544.87|12544.24|12544.24|0
1639747390000|2021-12-17 13:23:10|12545.21|12545.21|12545.21|12545.21|12545.21|12545.21|12545.21|12545.21|0
1639747400000|2021-12-17 13:23:20|12545.86|12545.86|12545.86|12545.86|12545.86|12545.86|12545.86|12545.86|0
1639747420000|2021-12-17 13:23:40|12545.64|12545.64|12543.89|12543.89|12545.64|12545.64|12543.89|12543.89|0
1639747430000|2021-12-17 13:23:50|12544.9|12544.9|12544.9|12544.9|12544.9|12544.9|12544.9|12544.9|0
1639747440000|2021-12-17 13:24:00|12542.89|12542.89|12543.3|12543.3|12543.3|12543.3|12542.89|12542.89|0
1639747450000|2021-12-17 13:24:10|12543.13|12543.13|12543.13|12543.13|12543.13|12543.13|12543.13|12543.13|0
1639747470000|2021-12-17 13:24:30|12543.07|12543.07|12543.02|12543.02|12543.07|12543.07|12543.02|12543.02|0
1639747480000|2021-12-17 13:24:40|12541.79|12541.79|12541.58|12541.58|12541.79|12541.79|12541.58|12541.58|0
1639747490000|2021-12-17 13:24:50|12541.81|12541.81|12541.34|12541.34|12541.81|12541.81|12541.34|12541.34|0
1639747500000|2021-12-17 13:25:00|12541.17|12541.17|12541.17|12541.17|12541.17|12541.17|12541.17|12541.17|0
1639747510000|2021-12-17 13:25:10|12541.38|12541.38|12540.89|12540.89|12541.38|12541.38|12540.38|12540.38|0
1639747520000|2021-12-17 13:25:20|12541.06|12541.06|12541.06|12541.06|12541.06|12541.06|12541.06|12541.06|0
1639747540000|2021-12-17 13:25:40|12541.11|12541.11|12541.11|12541.11|12541.11|12541.11|12541.11|12541.11|0
1639747550000|2021-12-17 13:25:50|12544.13|12544.13|12545.35|12545.35|12545.35|12545.35|12544.13|12544.13|0
1639747560000|2021-12-17 13:26:00|12545.71|12545.71|12549.1|12549.1|12549.1|12549.1|12545.71|12545.71|0
1639747570000|2021-12-17 13:26:10|12547.87|12547.87|12547.94|12547.94|12547.94|12547.94|12547.51|12547.51|0
1639747580000|2021-12-17 13:26:20|12548.11|12548.11|12548.9|12548.9|12548.9|12548.9|12547.9|12547.9|0
1639747620000|2021-12-17 13:27:00|12547.67|12547.67|12547.02|12547.02|12547.67|12547.67|12547.02|12547.02|0
1639747640000|2021-12-17 13:27:20|12546.61|12546.61|12545.85|12545.85|12546.61|12546.61|12545.85|12545.85|0
1639747650000|2021-12-17 13:27:30|12542.83|12542.83|12541.36|12541.36|12542.83|12542.83|12541.36|12541.36|0
1639747660000|2021-12-17 13:27:40|12541.01|12541.01|12541.01|12541.01|12541.01|12541.01|12541.01|12541.01|0
1639747670000|2021-12-17 13:27:50|12540.3|12540.3|12540.38|12540.38|12540.78|12540.78|12540.3|12540.3|0
1639747680000|2021-12-17 13:28:00|12540.22|12540.22|12538.72|12538.72|12540.22|12540.22|12538.72|12538.72|0
1639747690000|2021-12-17 13:28:10|12538.51|12538.51|12538.76|12538.76|12538.76|12538.76|12538.51|12538.51|0
1639747720000|2021-12-17 13:28:40|12538.56|12538.56|12540.85|12540.85|12540.85|12540.85|12538.46|12538.46|0
1639747730000|2021-12-17 13:28:50|12539.62|12539.62|12539.19|12539.19|12539.62|12539.62|12539.19|12539.19|0
1639747740000|2021-12-17 13:29:00|12540.42|12540.42|12540.2|12540.2|12540.42|12540.42|12540.2|12540.2|0
1639747750000|2021-12-17 13:29:10|12540.56|12540.56|12540.72|12540.72|12540.72|12540.72|12540.56|12540.56|0
1639747760000|2021-12-17 13:29:20|12541.13|12541.13|12542.33|12542.33|12542.33|12542.33|12541.1|12541.1|0
1639747770000|2021-12-17 13:29:30|12544.34|12544.34|12545.05|12545.05|12545.05|12545.05|12544.34|12544.34|0
1639747780000|2021-12-17 13:29:40|12544.64|12544.64|12544.64|12544.64|12544.64|12544.64|12544.64|12544.64|0
1639747800000|2021-12-17 13:30:00|12542.63|12542.63|12542.55|12542.55|12542.9|12542.9|12542.55|12542.55|0
1639747810000|2021-12-17 13:30:10|12543.55|12543.55|12543.2|12543.2|12543.55|12543.55|12543.2|12543.2|0
1639747820000|2021-12-17 13:30:20|12542.98|12542.98|12542.33|12542.33|12542.98|12542.98|12542.33|12542.33|0
1639747830000|2021-12-17 13:30:30|12542.55|12542.55|12542.76|12542.76|12542.76|12542.76|12542.55|12542.55|0
1639747840000|2021-12-17 13:30:40|12543.03|12543.03|12543.03|12543.03|12543.03|12543.03|12543.03|12543.03|0
1639747850000|2021-12-17 13:30:50|12544.26|12544.26|12546.96|12546.96|12547.13|12547.13|12544.26|12544.26|0
1639747860000|2021-12-17 13:31:00|12546.81|12546.81|12546.78|12546.78|12546.81|12546.81|12546.78|12546.78|0
1639747870000|2021-12-17 13:31:10|12546.87|12546.87|12546.41|12546.41|12546.87|12546.87|12546.41|12546.41|0
1639747880000|2021-12-17 13:31:20|12543.95|12543.95|12542.7|12542.7|12543.95|12543.95|12542.7|12542.7|0
1639747890000|2021-12-17 13:31:30|12542.53|12542.53|12542.53|12542.53|12542.53|12542.53|12542.53|12542.53|0
1639747920000|2021-12-17 13:32:00|12542.7|12542.7|12542.62|12542.62|12542.7|12542.7|12542.62|12542.62|0
1639747940000|2021-12-17 13:32:20|12542.4|12542.4|12542.32|12542.32|12542.4|12542.4|12542.32|12542.32|0
1639747980000|2021-12-17 13:33:00|12542.16|12542.16|12542.16|12542.16|12542.16|12542.16|12542.16|12542.16|0
1639747990000|2021-12-17 13:33:10|12542.51|12542.51|12542.73|12542.73|12542.73|12542.73|12542.51|12542.51|0
1639748000000|2021-12-17 13:33:20|12542.95|12542.95|12545.53|12545.53|12545.53|12545.53|12542.95|12542.95|0
1639748030000|2021-12-17 13:33:50|12546.76|12546.76|12546.76|12546.76|12546.76|12546.76|12546.76|12546.76|0
1639748040000|2021-12-17 13:34:00|12546.69|12546.69|12546.69|12546.69|12546.69|12546.69|12546.69|12546.69|0
1639748050000|2021-12-17 13:34:10|12547.2|12547.2|12546.79|12546.79|12547.2|12547.2|12546.44|12546.44|0
1639748060000|2021-12-17 13:34:20|12545.56|12545.56|12546|12546|12546|12546|12545.56|12545.56|0
1639748090000|2021-12-17 13:34:50|12546.41|12546.41|12546.41|12546.41|12546.41|12546.41|12546.41|12546.41|0
1639748110000|2021-12-17 13:35:10|12547.64|12547.64|12548.79|12548.79|12548.79|12548.79|12547.2|12547.2|0
1639748130000|2021-12-17 13:35:30|12549.2|12549.2|12549.2|12549.2|12549.2|12549.2|12549.2|12549.2|0
1639748140000|2021-12-17 13:35:40|12550.02|12550.02|12551.87|12551.87|12551.87|12551.87|12550.02|12550.02|0
1639748150000|2021-12-17 13:35:50|12552.28|12552.28|12555.3|12555.3|12555.3|12555.3|12552.28|12552.28|0
1639748160000|2021-12-17 13:36:00|12555.82|12555.82|12557.78|12557.78|12557.78|12557.78|12555.82|12555.82|0
1639748180000|2021-12-17 13:36:20|12556.77|12556.77|12557.18|12557.18|12557.18|12557.18|12556.77|12556.77|0
1639748190000|2021-12-17 13:36:30|12555.95|12555.95|12555.54|12555.54|12555.95|12555.95|12555.13|12555.13|0
1639748200000|2021-12-17 13:36:40|12555.02|12555.02|12555.02|12555.02|12555.02|12555.02|12555.02|12555.02|0
1639748210000|2021-12-17 13:36:50|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|12554.8|0
1639748250000|2021-12-17 13:37:30|12554.88|12554.88|12553.65|12553.65|12554.88|12554.88|12553.65|12553.65|0
1639748260000|2021-12-17 13:37:40|12554.88|12554.88|12553.01|12553.01|12554.88|12554.88|12552|12552|0
1639748270000|2021-12-17 13:37:50|12554.01|12554.01|12554.01|12554.01|12554.01|12554.01|12554.01|12554.01|0
1639748280000|2021-12-17 13:38:00|12554.23|12554.23|12554.23|12554.23|12554.23|12554.23|12554.23|12554.23|0
1639748300000|2021-12-17 13:38:20|12554.64|12554.64|12555.35|12555.35|12555.35|12555.35|12554.64|12554.64|0
1639748310000|2021-12-17 13:38:30|12557.36|12557.36|12558.6|12558.6|12558.6|12558.6|12557.36|12557.36|0
1639748320000|2021-12-17 13:38:40|12558.42|12558.42|12557.24|12557.24|12558.42|12558.42|12557.14|12557.14|0
1639748340000|2021-12-17 13:39:00|12557.08|12557.08|12557.08|12557.08|12557.08|12557.08|12557.08|12557.08|0
1639748360000|2021-12-17 13:39:20|12556.85|12556.85|12557.26|12557.26|12557.26|12557.26|12556.85|12556.85|0
1639748370000|2021-12-17 13:39:30|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|0
1639748380000|2021-12-17 13:39:40|12556.44|12556.44|12556.44|12556.44|12556.44|12556.44|12556.44|12556.44|0
1639748400000|2021-12-17 13:40:00|12556.88|12556.88|12557.09|12557.09|12557.09|12557.09|12556.88|12556.88|0
1639748410000|2021-12-17 13:40:10|12557.25|12557.25|12557.25|12557.25|12557.25|12557.25|12557.25|12557.25|0
1639748430000|2021-12-17 13:40:30|12554.53|12554.53|12555.13|12555.13|12555.13|12555.13|12554.12|12554.12|0
1639748450000|2021-12-17 13:40:50|12554.61|12554.61|12550.8|12550.8|12554.61|12554.61|12550.8|12550.8|0
1639748460000|2021-12-17 13:41:00|12550.53|12550.53|12550.53|12550.53|12550.53|12550.53|12550.53|12550.53|0
1639748470000|2021-12-17 13:41:10|12551.76|12551.76|12551.76|12551.76|12551.76|12551.76|12551.76|12551.76|0
1639748500000|2021-12-17 13:41:40|12551.46|12551.46|12551.46|12551.46|12551.46|12551.46|12551.46|12551.46|0
1639748510000|2021-12-17 13:41:50|12551.59|12551.59|12552.81|12552.81|12552.81|12552.81|12551.59|12551.59|0
1639748550000|2021-12-17 13:42:30|12552.98|12552.98|12552.98|12552.98|12552.98|12552.98|12552.98|12552.98|0
1639748570000|2021-12-17 13:42:50|12554.21|12554.21|12554.21|12554.21|12554.21|12554.21|12554.21|12554.21|0
1639748580000|2021-12-17 13:43:00|12554.57|12554.57|12555.11|12555.11|12556.34|12556.34|12554.57|12554.57|0
1639748590000|2021-12-17 13:43:10|12555.33|12555.33|12556.56|12556.56|12556.56|12556.56|12555.33|12555.33|0
1639748610000|2021-12-17 13:43:30|12556.15|12556.15|12556.8|12556.8|12556.8|12556.8|12556.15|12556.15|0
1639748620000|2021-12-17 13:43:40|12557.31|12557.31|12557.31|12557.31|12557.31|12557.31|12557.31|12557.31|0
1639748630000|2021-12-17 13:43:50|12557.1|12557.1|12557.1|12557.1|12557.1|12557.1|12557.1|12557.1|0
1639748650000|2021-12-17 13:44:10|12557.27|12557.27|12557.27|12557.27|12557.27|12557.27|12557.27|12557.27|0
1639748690000|2021-12-17 13:44:50|12556.86|12556.86|12556.86|12556.86|12556.86|12556.86|12556.86|12556.86|0
1639748700000|2021-12-17 13:45:00|12556.51|12556.51|12556.51|12556.51|12556.51|12556.51|12556.51|12556.51|0
1639748730000|2021-12-17 13:45:30|12557.74|12557.74|12558.09|12558.09|12558.09|12558.09|12557.74|12557.74|0
1639748740000|2021-12-17 13:45:40|12559.32|12559.32|12558.32|12558.32|12559.32|12559.32|12558.32|12558.32|0
1639748760000|2021-12-17 13:46:00|12557.96|12557.96|12559.19|12559.19|12559.19|12559.19|12557.96|12557.96|0
1639748790000|2021-12-17 13:46:30|12559.67|12559.67|12560.08|12560.08|12560.08|12560.08|12559.67|12559.67|0
1639748800000|2021-12-17 13:46:40|12557.62|12557.62|12557.62|12557.62|12557.62|12557.62|12557.62|12557.62|0
1639748810000|2021-12-17 13:46:50|12557.4|12557.4|12557.4|12557.4|12557.4|12557.4|12557.4|12557.4|0
1639748820000|2021-12-17 13:47:00|12557.19|12557.19|12557.19|12557.19|12557.19|12557.19|12557.19|12557.19|0
1639748830000|2021-12-17 13:47:10|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|12557.11|0
1639748850000|2021-12-17 13:47:30|12557.52|12557.52|12557.52|12557.52|12557.93|12557.93|12557.52|12557.52|0
1639748870000|2021-12-17 13:47:50|12557.87|12557.87|12558.88|12558.88|12558.88|12558.88|12557.87|12557.87|0
1639748900000|2021-12-17 13:48:20|12559.29|12559.29|12559.29|12559.29|12559.29|12559.29|12559.29|12559.29|0
1639748930000|2021-12-17 13:48:50|12559.07|12559.07|12559.5|12559.5|12559.5|12559.5|12559.07|12559.07|0
1639748940000|2021-12-17 13:49:00|12559.29|12559.29|12559.24|12559.24|12559.69|12559.69|12559.24|12559.24|0
1639748950000|2021-12-17 13:49:10|12558.24|12558.24|12557.83|12557.83|12558.24|12558.24|12557.83|12557.83|0
1639748980000|2021-12-17 13:49:40|12556.82|12556.82|12556.82|12556.82|12556.82|12556.82|12556.82|12556.82|0
1639749010000|2021-12-17 13:50:10|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|12556.99|0
1639749060000|2021-12-17 13:51:00|12556.84|12556.84|12556.84|12556.84|12556.84|12556.84|12556.84|12556.84|0
1639749110000|2021-12-17 13:51:50|12557.55|12557.55|12557.84|12557.84|12558.55|12558.55|12557.55|12557.55|0
1639749120000|2021-12-17 13:52:00|12558.08|12558.08|12558.79|12558.79|12558.79|12558.79|12558.08|12558.08|0
1639749130000|2021-12-17 13:52:10|12559.2|12559.2|12558.61|12558.61|12559.32|12559.32|12558.61|12558.61|0
1639749140000|2021-12-17 13:52:20|12559.32|12559.32|12558.76|12558.76|12559.47|12559.47|12558.76|12558.76|0
1639749150000|2021-12-17 13:52:30|12558.93|12558.93|12558.77|12558.77|12558.93|12558.93|12558.41|12558.41|0
1639749160000|2021-12-17 13:52:40|12558.41|12558.41|12558.94|12558.94|12558.94|12558.94|12558.41|12558.41|0
1639749170000|2021-12-17 13:52:50|12558.67|12558.67|12558.32|12558.32|12558.67|12558.67|12558.32|12558.32|0
1639749180000|2021-12-17 13:53:00|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|0
1639749210000|2021-12-17 13:53:30|12557.99|12557.99|12557.99|12557.99|12557.99|12557.99|12557.99|12557.99|0
1639749220000|2021-12-17 13:53:40|12558.02|12558.02|12558.02|12558.02|12558.02|12558.02|12558.02|12558.02|0
1639749230000|2021-12-17 13:53:50|12558.45|12558.45|12558.81|12558.81|12558.81|12558.81|12558.45|12558.45|0
1639749240000|2021-12-17 13:54:00|12558.45|12558.45|12558.45|12558.45|12558.45|12558.45|12558.45|12558.45|0
1639749250000|2021-12-17 13:54:10|12558.72|12558.72|12558.72|12558.72|12558.72|12558.72|12558.72|12558.72|0
1639749260000|2021-12-17 13:54:20|12558.5|12558.5|12558.72|12558.72|12558.72|12558.72|12558.5|12558.5|0
1639749270000|2021-12-17 13:54:30|12556.26|12556.26|12556.26|12556.26|12556.26|12556.26|12555.03|12555.03|0
1639749280000|2021-12-17 13:54:40|12556.04|12556.04|12552.57|12552.57|12556.04|12556.04|12552.57|12552.57|0
1639749290000|2021-12-17 13:54:50|12552.16|12552.16|12552.16|12552.16|12552.16|12552.16|12552.16|12552.16|0
1639749300000|2021-12-17 13:55:00|12551.9|12551.9|12551.08|12551.08|12551.9|12551.9|12551.08|12551.08|0
1639749310000|2021-12-17 13:55:10|12553.09|12553.09|12553.09|12553.09|12553.09|12553.09|12553.09|12553.09|0
1639749320000|2021-12-17 13:55:20|12554.32|12554.32|12554.75|12554.75|12554.75|12554.75|12554.32|12554.32|0
1639749330000|2021-12-17 13:55:30|12554.91|12554.91|12554.91|12554.91|12554.91|12554.91|12554.91|12554.91|0
1639749340000|2021-12-17 13:55:40|12555.35|12555.35|12555.18|12555.18|12555.35|12555.35|12553.94|12553.94|0
1639749350000|2021-12-17 13:55:50|12555.33|12555.33|12557.74|12557.74|12557.74|12557.74|12555.33|12555.33|0
1639749360000|2021-12-17 13:56:00|12558.26|12558.26|12558.39|12558.39|12558.61|12558.61|12558.26|12558.26|0
1639749390000|2021-12-17 13:56:30|12557.16|12557.16|12557.16|12557.16|12557.16|12557.16|12557.16|12557.16|0
1639749410000|2021-12-17 13:56:50|12556.75|12556.75|12556.75|12556.75|12556.75|12556.75|12556.75|12556.75|0
1639749440000|2021-12-17 13:57:20|12556.7|12556.7|12556.8|12556.8|12556.8|12556.8|12556.7|12556.7|0
1639749450000|2021-12-17 13:57:30|12556.44|12556.44|12556.44|12556.44|12556.44|12556.44|12556.44|12556.44|0
1639749470000|2021-12-17 13:57:50|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|0
1639749490000|2021-12-17 13:58:10|12557.73|12557.73|12560.13|12560.13|12560.13|12560.13|12557.73|12557.73|0
1639749500000|2021-12-17 13:58:20|12559.78|12559.78|12560.84|12560.84|12560.84|12560.84|12559.78|12559.78|0
1639749510000|2021-12-17 13:58:30|12561.01|12561.01|12559.84|12559.84|12561.01|12561.01|12559.13|12559.13|0
1639749530000|2021-12-17 13:58:50|12559.13|12559.13|12560.3|12560.3|12560.3|12560.3|12559.13|12559.13|0
1639749540000|2021-12-17 13:59:00|12560.08|12560.08|12559.98|12559.98|12560.08|12560.08|12559.98|12559.98|0
1639749550000|2021-12-17 13:59:10|12560.13|12560.13|12558.74|12558.74|12560.13|12560.13|12558.63|12558.63|0
1639749560000|2021-12-17 13:59:20|12556.72|12556.72|12557.38|12557.38|12557.38|12557.38|12556.72|12556.72|0
1639749570000|2021-12-17 13:59:30|12556.14|12556.14|12554.96|12554.96|12556.14|12556.14|12554.91|12554.91|0
1639749580000|2021-12-17 13:59:40|12555.01|12555.01|12556.42|12556.42|12556.42|12556.42|12555.01|12555.01|0
1639749600000|2021-12-17 14:00:00|12556.59|12556.59|12558.52|12558.52|12558.52|12558.52|12556.59|12556.59|0
1639749610000|2021-12-17 14:00:10|12557.29|12557.29|12557.37|12557.37|12557.37|12557.37|12557.29|12557.29|0
1639749660000|2021-12-17 14:01:00|12557.78|12557.78|12557.78|12557.78|12557.78|12557.78|12557.78|12557.78|0
1639749670000|2021-12-17 14:01:10|12556.33|12556.33|12555.77|12555.77|12556.5|12556.5|12555|12555|0
1639749690000|2021-12-17 14:01:30|12556.12|12556.12|12555.41|12555.41|12556.12|12556.12|12555.41|12555.41|0
1639749700000|2021-12-17 14:01:40|12555.58|12555.58|12555.58|12555.58|12555.58|12555.58|12555.58|12555.58|0
1639749710000|2021-12-17 14:01:50|12555.94|12555.94|12555.58|12555.58|12555.94|12555.94|12555.58|12555.58|0
1639749720000|2021-12-17 14:02:00|12555.94|12555.94|12555.48|12555.48|12556.09|12556.09|12555.48|12555.48|0
1639749730000|2021-12-17 14:02:10|12556.49|12556.49|12559.87|12559.87|12559.87|12559.87|12556.49|12556.49|0
1639749750000|2021-12-17 14:02:30|12558.86|12558.86|12558.86|12558.86|12558.86|12558.86|12558.86|12558.86|0
1639749760000|2021-12-17 14:02:40|12558.64|12558.64|12558.64|12558.64|12558.64|12558.64|12558.64|12558.64|0
1639749770000|2021-12-17 14:02:50|12558.43|12558.43|12558.53|12558.53|12558.53|12558.53|12558.43|12558.43|0
1639749790000|2021-12-17 14:03:10|12559.06|12559.06|12559.06|12559.06|12559.06|12559.06|12559.06|12559.06|0
1639749800000|2021-12-17 14:03:20|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|12559.47|0
1639749820000|2021-12-17 14:03:40|12559.74|12559.74|12559.74|12559.74|12559.74|12559.74|12559.74|12559.74|0
1639749830000|2021-12-17 14:03:50|12559.33|12559.33|12559.14|12559.14|12559.33|12559.33|12558.92|12558.92|0
1639749840000|2021-12-17 14:04:00|12559.41|12559.41|12559.41|12559.41|12559.41|12559.41|12559.41|12559.41|0
1639749850000|2021-12-17 14:04:10|12559.61|12559.61|12557.21|12557.21|12559.61|12559.61|12557.21|12557.21|0
1639749860000|2021-12-17 14:04:20|12556.5|12556.5|12555.66|12555.66|12556.5|12556.5|12555.66|12555.66|0
1639749870000|2021-12-17 14:04:30|12554.65|12554.65|12554.25|12554.25|12554.65|12554.65|12554.25|12554.25|0
1639749880000|2021-12-17 14:04:40|12554.42|12554.42|12554.42|12554.42|12554.42|12554.42|12554.42|12554.42|0
1639749900000|2021-12-17 14:05:00|12554.01|12554.01|12554.01|12554.01|12554.01|12554.01|12554.01|12554.01|0
1639749910000|2021-12-17 14:05:10|12552|12552|12551.73|12551.73|12552|12552|12551.73|12551.73|0
1639749920000|2021-12-17 14:05:20|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|0
1639749930000|2021-12-17 14:05:30|12552.91|12552.91|12554.76|12554.76|12554.76|12554.76|12552.91|12552.91|0
1639749940000|2021-12-17 14:05:40|12554.35|12554.35|12553.53|12553.53|12554.35|12554.35|12553.53|12553.53|0
1639749950000|2021-12-17 14:05:50|12552.3|12552.3|12552.3|12552.3|12552.3|12552.3|12552.3|12552.3|0
1639750010000|2021-12-17 14:06:50|12552.09|12552.09|12552.3|12552.3|12552.3|12552.3|12552.09|12552.09|0
1639750020000|2021-12-17 14:07:00|12552.54|12552.54|12551.53|12551.53|12553.99|12553.99|12551.53|12551.53|0
1639750030000|2021-12-17 14:07:10|12552.76|12552.76|12551.04|12551.04|12552.76|12552.76|12550.22|12550.22|0
1639750040000|2021-12-17 14:07:20|12551.1|12551.1|12550.88|12550.88|12551.52|12551.52|12550.88|12550.88|0
1639750050000|2021-12-17 14:07:30|12550.86|12550.86|12550.86|12550.86|12550.86|12550.86|12550.86|12550.86|0
1639750060000|2021-12-17 14:07:40|12550.5|12550.5|12550.67|12550.67|12550.67|12550.67|12550.5|12550.5|0
1639750090000|2021-12-17 14:08:10|12549.66|12549.66|12549.4|12549.4|12549.66|12549.66|12549.4|12549.4|0
1639750100000|2021-12-17 14:08:20|12548.16|12548.16|12548.16|12548.16|12548.16|12548.16|12548.16|12548.16|0
1639750120000|2021-12-17 14:08:40|12548.57|12548.57|12548.16|12548.16|12548.57|12548.57|12548.16|12548.16|0
1639750140000|2021-12-17 14:09:00|12547.16|12547.16|12547.16|12547.16|12547.16|12547.16|12547.16|12547.16|0
1639750160000|2021-12-17 14:09:20|12546.94|12546.94|12545.9|12545.9|12547.35|12547.35|12545.9|12545.9|0
1639750170000|2021-12-17 14:09:30|12546.08|12546.08|12547.31|12547.31|12547.31|12547.31|12546.08|12546.08|0
1639750200000|2021-12-17 14:10:00|12547.18|12547.18|12546.86|12546.86|12547.18|12547.18|12546.86|12546.86|0
1639750210000|2021-12-17 14:10:10|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|12547.03|0
1639750220000|2021-12-17 14:10:20|12548.03|12548.03|12548.03|12548.03|12548.03|12548.03|12548.03|12548.03|0
1639750230000|2021-12-17 14:10:30|12548.46|12548.46|12548.42|12548.42|12548.46|12548.46|12548.42|12548.42|0
1639750240000|2021-12-17 14:10:40|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|12549.65|0
1639750250000|2021-12-17 14:10:50|12549.3|12549.3|12545.48|12545.48|12549.3|12549.3|12545.48|12545.48|0
1639750280000|2021-12-17 14:11:20|12545.05|12545.05|12544.83|12544.83|12545.05|12545.05|12544.83|12544.83|0
1639750290000|2021-12-17 14:11:30|12545.35|12545.35|12545.35|12545.35|12545.35|12545.35|12545.35|12545.35|0
1639750340000|2021-12-17 14:12:20|12545.57|12545.57|12545.57|12545.57|12545.57|12545.57|12545.57|12545.57|0
1639750350000|2021-12-17 14:12:30|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|12545.78|0
1639750360000|2021-12-17 14:12:40|12544.55|12544.55|12544.72|12544.72|12544.72|12544.72|12544.55|12544.55|0
1639750370000|2021-12-17 14:12:50|12544.36|12544.36|12544.36|12544.36|12544.36|12544.36|12544.36|12544.36|0
1639750380000|2021-12-17 14:13:00|12544.53|12544.53|12544.01|12544.01|12544.53|12544.53|12543.85|12543.85|0
1639750390000|2021-12-17 14:13:10|12543.3|12543.3|12543.3|12543.3|12543.3|12543.3|12543.3|12543.3|0
1639750400000|2021-12-17 14:13:20|12543.06|12543.06|12543.06|12543.06|12543.06|12543.06|12543.06|12543.06|0
1639750410000|2021-12-17 14:13:30|12543.14|12543.14|12543.14|12543.14|12543.14|12543.14|12543.14|12543.14|0
1639750420000|2021-12-17 14:13:40|12543.66|12543.66|12541.37|12541.37|12544.01|12544.01|12541.37|12541.37|0
1639750430000|2021-12-17 14:13:50|12541.2|12541.2|12541.2|12541.2|12541.2|12541.2|12541.2|12541.2|0
1639750450000|2021-12-17 14:14:10|12541.27|12541.27|12541.36|12541.36|12541.36|12541.36|12541.27|12541.27|0
1639750460000|2021-12-17 14:14:20|12541.38|12541.38|12541.38|12541.38|12541.38|12541.38|12541.38|12541.38|0
1639750470000|2021-12-17 14:14:30|12541.43|12541.43|12538.93|12538.93|12541.43|12541.43|12538.93|12538.93|0
1639750480000|2021-12-17 14:14:40|12538.41|12538.41|12538.41|12538.41|12538.41|12538.41|12538.41|12538.41|0
1639750490000|2021-12-17 14:14:50|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|12539.12|0
1639750530000|2021-12-17 14:15:30|12538.95|12538.95|12538.95|12538.95|12538.95|12538.95|12538.95|12538.95|0
1639750550000|2021-12-17 14:15:50|12537.72|12537.72|12537.72|12537.72|12537.72|12537.72|12537.72|12537.72|0
1639750560000|2021-12-17 14:16:00|12537.89|12537.89|12537.89|12537.89|12537.89|12537.89|12537.89|12537.89|0
1639750600000|2021-12-17 14:16:40|12536.66|12536.66|12536.66|12536.66|12536.66|12536.66|12536.66|12536.66|0
1639750630000|2021-12-17 14:17:10|12536.83|12536.83|12537.83|12537.83|12537.83|12537.83|12536.83|12536.83|0
1639750650000|2021-12-17 14:17:30|12537.12|12537.12|12538.19|12538.19|12538.19|12538.19|12537.12|12537.12|0
1639750670000|2021-12-17 14:17:50|12535.72|12535.72|12535.72|12535.72|12535.72|12535.72|12535.72|12535.72|0
1639750690000|2021-12-17 14:18:10|12536.13|12536.13|12535.34|12535.34|12536.13|12536.13|12534.9|12534.9|0
1639750710000|2021-12-17 14:18:30|12535.69|12535.69|12536.92|12536.92|12536.92|12536.92|12535.69|12535.69|0
1639750720000|2021-12-17 14:18:40|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|0
1639750730000|2021-12-17 14:18:50|12538.34|12538.34|12540.09|12540.09|12540.09|12540.09|12538.34|12538.34|0
1639750740000|2021-12-17 14:19:00|12538.86|12538.86|12536.6|12536.6|12538.86|12538.86|12536.39|12536.39|0
1639750750000|2021-12-17 14:19:10|12537.11|12537.11|12535.93|12535.93|12537.16|12537.16|12535.93|12535.93|0
1639750760000|2021-12-17 14:19:20|12536.15|12536.15|12536.11|12536.11|12536.18|12536.18|12536.11|12536.11|0
1639750770000|2021-12-17 14:19:30|12536.33|12536.33|12536.33|12536.33|12536.33|12536.33|12536.33|12536.33|0
1639750780000|2021-12-17 14:19:40|12537.74|12537.74|12538.27|12538.27|12540.61|12540.61|12537.74|12537.74|0
1639750790000|2021-12-17 14:19:50|12539.5|12539.5|12537.04|12537.04|12539.5|12539.5|12537.04|12537.04|0
1639750800000|2021-12-17 14:20:00|12536.63|12536.63|12536.63|12536.63|12536.63|12536.63|12536.63|12536.63|0
1639750810000|2021-12-17 14:20:10|12537.86|12537.86|12536.63|12536.63|12537.86|12537.86|12536.63|12536.63|0
1639750820000|2021-12-17 14:20:20|12536.76|12536.76|12536.76|12536.76|12536.76|12536.76|12536.76|12536.76|0
1639750830000|2021-12-17 14:20:30|12537.99|12537.99|12535.01|12535.01|12537.99|12537.99|12535.01|12535.01|0
1639750840000|2021-12-17 14:20:40|12533.78|12533.78|12530.08|12530.08|12533.78|12533.78|12530.08|12530.08|0
1639750850000|2021-12-17 14:20:50|12528.85|12528.85|12526.12|12526.12|12528.85|12528.85|12526.12|12526.12|0
1639750860000|2021-12-17 14:21:00|12525.91|12525.91|12514.43|12514.43|12525.91|12525.91|12514.43|12514.43|0
1639750870000|2021-12-17 14:21:10|12513.2|12513.2|12512.05|12512.05|12515.74|12515.74|12510.82|12510.82|0
1639750880000|2021-12-17 14:21:20|12510.82|12510.82|12515.09|12515.09|12516.98|12516.98|12510.82|12510.82|0
1639750890000|2021-12-17 14:21:30|12520.01|12520.01|12521.2|12521.2|12521.42|12521.42|12520.01|12520.01|0
1639750900000|2021-12-17 14:21:40|12524.19|12524.19|12524.19|12524.19|12524.19|12524.19|12524.19|12524.19|0
1639750910000|2021-12-17 14:21:50|12525.42|12525.42|12529.91|12529.91|12529.91|12529.91|12525.42|12525.42|0
1639750930000|2021-12-17 14:22:10|12530.07|12530.07|12530.07|12530.07|12530.07|12530.07|12530.07|12530.07|0
1639750940000|2021-12-17 14:22:20|12529.66|12529.66|12527.84|12527.84|12529.66|12529.66|12527.84|12527.84|0
1639750950000|2021-12-17 14:22:30|12527.53|12527.53|12527.68|12527.68|12527.68|12527.68|12527.53|12527.53|0
1639750960000|2021-12-17 14:22:40|12525.22|12525.22|12523.99|12523.99|12525.22|12525.22|12522.76|12522.76|0
1639750970000|2021-12-17 14:22:50|12523.58|12523.58|12523.58|12523.58|12523.58|12523.58|12523.58|12523.58|0
1639750980000|2021-12-17 14:23:00|12523.85|12523.85|12522.68|12522.68|12523.85|12523.85|12522.54|12522.54|0
1639750990000|2021-12-17 14:23:10|12522.76|12522.76|12521.53|12521.53|12522.76|12522.76|12519.06|12519.06|0
1639751000000|2021-12-17 14:23:20|12521.12|12521.12|12522.35|12522.35|12522.35|12522.35|12521.12|12521.12|0
1639751020000|2021-12-17 14:23:40|12521.12|12521.12|12523.35|12523.35|12523.35|12523.35|12521.12|12521.12|0
1639751030000|2021-12-17 14:23:50|12524.36|12524.36|12524.77|12524.77|12524.77|12524.77|12524.36|12524.36|0
1639751040000|2021-12-17 14:24:00|12526|12526|12526.13|12526.13|12526.13|12526.13|12526|12526|0
1639751050000|2021-12-17 14:24:10|12527.36|12527.36|12527.64|12527.64|12528.77|12528.77|12527.36|12527.36|0
1639751060000|2021-12-17 14:24:20|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|12527.81|0
1639751080000|2021-12-17 14:24:40|12526.58|12526.58|12526.58|12526.58|12526.58|12526.58|12526.58|12526.58|0
1639751090000|2021-12-17 14:24:50|12527.1|12527.1|12527.1|12527.1|12527.1|12527.1|12527.1|12527.1|0
1639751100000|2021-12-17 14:25:00|12527.23|12527.23|12527.36|12527.36|12527.36|12527.36|12527.23|12527.23|0
1639751120000|2021-12-17 14:25:20|12528.59|12528.59|12529.82|12529.82|12529.82|12529.82|12528.59|12528.59|0
1639751130000|2021-12-17 14:25:30|12529.01|12529.01|12526.54|12526.54|12529.01|12529.01|12526.54|12526.54|0
1639751140000|2021-12-17 14:25:40|12526.9|12526.9|12526.9|12526.9|12526.9|12526.9|12526.9|12526.9|0
1639751150000|2021-12-17 14:25:50|12526.49|12526.49|12526.9|12526.9|12526.9|12526.9|12526.49|12526.49|0
1639751160000|2021-12-17 14:26:00|12527.37|12527.37|12528.43|12528.43|12528.43|12528.43|12527.2|12527.2|0
1639751170000|2021-12-17 14:26:10|12528.6|12528.6|12528.6|12528.6|12528.6|12528.6|12528.6|12528.6|0
1639751180000|2021-12-17 14:26:20|12528.77|12528.77|12528.77|12528.77|12528.77|12528.77|12528.77|12528.77|0
1639751210000|2021-12-17 14:26:50|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|12529.04|0
1639751240000|2021-12-17 14:27:20|12528.82|12528.82|12523.01|12523.01|12528.82|12528.82|12522.8|12522.8|0
1639751250000|2021-12-17 14:27:30|12523.14|12523.14|12518.39|12518.39|12523.14|12523.14|12518.39|12518.39|0
1639751260000|2021-12-17 14:27:40|12517.16|12517.16|12519.43|12519.43|12519.43|12519.43|12517.16|12517.16|0
1639751270000|2021-12-17 14:27:50|12519.57|12519.57|12518.56|12518.56|12519.57|12519.57|12518.56|12518.56|0
1639751280000|2021-12-17 14:28:00|12517.33|12517.33|12517.33|12517.33|12517.33|12517.33|12517.33|12517.33|0
1639751290000|2021-12-17 14:28:10|12517.5|12517.5|12517.33|12517.33|12517.5|12517.5|12517.16|12517.16|0
1639751300000|2021-12-17 14:28:20|12517.48|12517.48|12517.48|12517.48|12517.48|12517.48|12517.48|12517.48|0
1639751310000|2021-12-17 14:28:30|12519.95|12519.95|12519.95|12519.95|12519.95|12519.95|12519.95|12519.95|0
1639751330000|2021-12-17 14:28:50|12520.35|12520.35|12519.12|12519.12|12520.35|12520.35|12519.12|12519.12|0
1639751340000|2021-12-17 14:29:00|12519.2|12519.2|12516.91|12516.91|12519.33|12519.33|12516.91|12516.91|0
1639751350000|2021-12-17 14:29:10|12516.7|12516.7|12516.91|12516.91|12516.91|12516.91|12516.7|12516.7|0
1639751360000|2021-12-17 14:29:20|12516.69|12516.69|12516.69|12516.69|12516.69|12516.69|12516.69|12516.69|0
1639751370000|2021-12-17 14:29:30|12515.46|12515.46|12515.57|12515.57|12515.57|12515.57|12515.46|12515.46|0
1639751380000|2021-12-17 14:29:40|12516.8|12516.8|12518.4|12518.4|12518.4|12518.4|12516.8|12516.8|0
1639751390000|2021-12-17 14:29:50|12518.64|12518.64|12519.41|12519.41|12521.06|12521.06|12518.64|12518.64|0
1639751400000|2021-12-17 14:30:00|12519.05|12519.05|12521.89|12521.89|12521.93|12521.93|12519.05|12519.05|0
1639751410000|2021-12-17 14:30:10|12519.43|12519.43|12520.43|12520.43|12520.43|12520.43|12519.43|12519.43|0
1639751420000|2021-12-17 14:30:20|12521.44|12521.44|12521.08|12521.08|12521.9|12521.9|12521.08|12521.08|0
1639751430000|2021-12-17 14:30:30|12521.79|12521.79|12518.98|12518.98|12521.79|12521.79|12518.98|12518.98|0
1639751440000|2021-12-17 14:30:40|12519.39|12519.39|12520.21|12520.21|12520.21|12520.21|12518.98|12518.98|0
1639751450000|2021-12-17 14:30:50|12519.85|12519.85|12517.53|12517.53|12519.85|12519.85|12517.24|12517.24|0
1639751460000|2021-12-17 14:31:00|12518.76|12518.76|12520.89|12520.89|12521.4|12521.4|12518.76|12518.76|0
1639751470000|2021-12-17 14:31:10|12522.12|12522.12|12525.9|12525.9|12526.71|12526.71|12522.12|12522.12|0
1639751480000|2021-12-17 14:31:20|12525.64|12525.64|12523.9|12523.9|12525.64|12525.64|12523.9|12523.9|0
1639751490000|2021-12-17 14:31:30|12524.05|12524.05|12523.71|12523.71|12524.05|12524.05|12523.49|12523.49|0
1639751510000|2021-12-17 14:31:50|12524.71|12524.71|12524.37|12524.37|12524.71|12524.71|12524.37|12524.37|0
1639751520000|2021-12-17 14:32:00|12523.14|12523.14|12523.96|12523.96|12524.37|12524.37|12523.14|12523.14|0
1639751530000|2021-12-17 14:32:10|12525.19|12525.19|12525.19|12525.19|12525.19|12525.19|12525.19|12525.19|0
1639751540000|2021-12-17 14:32:20|12525.55|12525.55|12526.37|12526.37|12526.37|12526.37|12525.55|12525.55|0
1639751550000|2021-12-17 14:32:30|12526.19|12526.19|12526.64|12526.64|12526.64|12526.64|12526.12|12526.12|0
1639751560000|2021-12-17 14:32:40|12526.42|12526.42|12526.03|12526.03|12526.64|12526.64|12525.41|12525.41|0
1639751580000|2021-12-17 14:33:00|12527.27|12527.27|12534.94|12534.94|12534.94|12534.94|12527.27|12527.27|0
1639751590000|2021-12-17 14:33:10|12535.2|12535.2|12537.3|12537.3|12537.3|12537.3|12535.2|12535.2|0
1639751600000|2021-12-17 14:33:20|12536.07|12536.07|12537.34|12537.34|12537.34|12537.34|12535.02|12535.02|0
1639751610000|2021-12-17 14:33:30|12540.36|12540.36|12542.01|12542.01|12542.01|12542.01|12540|12540|0
1639751620000|2021-12-17 14:33:40|12544.48|12544.48|12545.06|12545.06|12545.88|12545.88|12544.48|12544.48|0
1639751630000|2021-12-17 14:33:50|12544.05|12544.05|12542.82|12542.82|12544.05|12544.05|12542.82|12542.82|0
1639751640000|2021-12-17 14:34:00|12540.81|12540.81|12540.31|12540.31|12541.63|12541.63|12540.31|12540.31|0
1639751650000|2021-12-17 14:34:10|12540.1|12540.1|12538.91|12538.91|12540.31|12540.31|12538.91|12538.91|0
1639751660000|2021-12-17 14:34:20|12538.48|12538.48|12538.48|12538.48|12538.48|12538.48|12538.48|12538.48|0
1639751670000|2021-12-17 14:34:30|12537.25|12537.25|12538.48|12538.48|12538.48|12538.48|12537.25|12537.25|0
1639751690000|2021-12-17 14:34:50|12538.07|12538.07|12539.29|12539.29|12539.29|12539.29|12538.07|12538.07|0
1639751710000|2021-12-17 14:35:10|12538.06|12538.06|12537.9|12537.9|12538.06|12538.06|12537.9|12537.9|0
1639751720000|2021-12-17 14:35:20|12537.98|12537.98|12536.34|12536.34|12537.98|12537.98|12536.34|12536.34|0
1639751730000|2021-12-17 14:35:30|12536.75|12536.75|12536.75|12536.75|12536.75|12536.75|12536.75|12536.75|0
1639751740000|2021-12-17 14:35:40|12537.76|12537.76|12536.94|12536.94|12537.76|12537.76|12536.94|12536.94|0
1639751750000|2021-12-17 14:35:50|12536.98|12536.98|12535.45|12535.45|12536.98|12536.98|12535.45|12535.45|0
1639751760000|2021-12-17 14:36:00|12535.8|12535.8|12535.39|12535.39|12535.8|12535.8|12535.39|12535.39|0
1639751770000|2021-12-17 14:36:10|12536.4|12536.4|12536.4|12536.4|12536.4|12536.4|12536.4|12536.4|0
1639751780000|2021-12-17 14:36:20|12535.99|12535.99|12533.18|12533.18|12535.99|12535.99|12532.62|12532.62|0
1639751790000|2021-12-17 14:36:30|12534.19|12534.19|12533.29|12533.29|12534.19|12534.19|12533.18|12533.18|0
1639751800000|2021-12-17 14:36:40|12532.28|12532.28|12531.44|12531.44|12532.28|12532.28|12531.44|12531.44|0
1639751810000|2021-12-17 14:36:50|12530.92|12530.92|12530.71|12530.71|12530.92|12530.92|12530.71|12530.71|0
1639751830000|2021-12-17 14:37:10|12529.47|12529.47|12526.53|12526.53|12529.47|12529.47|12525.3|12525.3|0
1639751840000|2021-12-17 14:37:20|12527.53|12527.53|12527.89|12527.89|12527.89|12527.89|12527.53|12527.53|0
1639751850000|2021-12-17 14:37:30|12528.71|12528.71|12528.76|12528.76|12529.51|12529.51|12528.71|12528.71|0
1639751860000|2021-12-17 14:37:40|12528.35|12528.35|12529.1|12529.1|12530.27|12530.27|12528.35|12528.35|0
1639751870000|2021-12-17 14:37:50|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|0
1639751880000|2021-12-17 14:38:00|12529.7|12529.7|12531.43|12531.43|12531.43|12531.43|12529.7|12529.7|0
1639751890000|2021-12-17 14:38:10|12531|12531|12530.78|12530.78|12531|12531|12530.78|12530.78|0
1639751900000|2021-12-17 14:38:20|12530.43|12530.43|12528.77|12528.77|12530.43|12530.43|12528.42|12528.42|0
1639751910000|2021-12-17 14:38:30|12528.5|12528.5|12529.33|12529.33|12529.73|12529.73|12528.5|12528.5|0
1639751930000|2021-12-17 14:38:50|12527.09|12527.09|12526.84|12526.84|12527.09|12527.09|12525.56|12525.56|0
1639751940000|2021-12-17 14:39:00|12524.8|12524.8|12525.11|12525.11|12525.11|12525.11|12524.8|12524.8|0
1639751950000|2021-12-17 14:39:10|12523.1|12523.1|12523.1|12523.1|12523.1|12523.1|12523.1|12523.1|0
1639751960000|2021-12-17 14:39:20|12524.19|12524.19|12524.19|12524.19|12524.19|12524.19|12524.19|12524.19|0
1639751970000|2021-12-17 14:39:30|12527.43|12527.43|12527.17|12527.17|12527.43|12527.43|12527.17|12527.17|0
1639752000000|2021-12-17 14:40:00|12525.93|12525.93|12525.93|12525.93|12525.93|12525.93|12525.93|12525.93|0
1639752010000|2021-12-17 14:40:10|12525.8|12525.8|12525.8|12525.8|12525.8|12525.8|12525.39|12525.39|0
1639752020000|2021-12-17 14:40:20|12525.46|12525.46|12525.82|12525.82|12525.82|12525.82|12525.46|12525.46|0
1639752040000|2021-12-17 14:40:40|12525.55|12525.55|12526.32|12526.32|12526.56|12526.56|12525.55|12525.55|0
1639752050000|2021-12-17 14:40:50|12526.08|12526.08|12525.54|12525.54|12526.08|12526.08|12525.54|12525.54|0
1639752060000|2021-12-17 14:41:00|12525.95|12525.95|12529.42|12529.42|12529.42|12529.42|12525.95|12525.95|0
1639752080000|2021-12-17 14:41:20|12528.19|12528.19|12520.66|12520.66|12528.19|12528.19|12520.66|12520.66|0
1639752090000|2021-12-17 14:41:30|12520.44|12520.44|12518.81|12518.81|12520.44|12520.44|12518.81|12518.81|0
1639752100000|2021-12-17 14:41:40|12519.63|12519.63|12516.05|12516.05|12520.04|12520.04|12516.05|12516.05|0
1639752110000|2021-12-17 14:41:50|12515.86|12515.86|12517.24|12517.24|12517.24|12517.24|12515.86|12515.86|0
1639752120000|2021-12-17 14:42:00|12516.83|12516.83|12516.42|12516.42|12516.83|12516.83|12516.42|12516.42|0
1639752130000|2021-12-17 14:42:10|12516.85|12516.85|12517.48|12517.48|12517.48|12517.48|12516.85|12516.85|0
1639752140000|2021-12-17 14:42:20|12516.66|12516.66|12516.66|12516.66|12516.66|12516.66|12516.66|12516.66|0
1639752150000|2021-12-17 14:42:30|12516.23|12516.23|12516.64|12516.64|12516.64|12516.64|12516.23|12516.23|0
1639752160000|2021-12-17 14:42:40|12516.3|12516.3|12516.3|12516.3|12516.3|12516.3|12516.3|12516.3|0
1639752170000|2021-12-17 14:42:50|12516.71|12516.71|12519.08|12519.08|12519.08|12519.08|12516.71|12516.71|0
1639752180000|2021-12-17 14:43:00|12518.67|12518.67|12519.89|12519.89|12519.89|12519.89|12518.67|12518.67|0
1639752190000|2021-12-17 14:43:10|12519.38|12519.38|12517.63|12517.63|12519.38|12519.38|12517.63|12517.63|0
1639752200000|2021-12-17 14:43:20|12517.22|12517.22|12515.49|12515.49|12517.22|12517.22|12515.49|12515.49|0
1639752210000|2021-12-17 14:43:30|12515.66|12515.66|12515.66|12515.66|12515.66|12515.66|12515.66|12515.66|0
1639752220000|2021-12-17 14:43:40|12516.07|12516.07|12514.06|12514.06|12516.07|12516.07|12514.06|12514.06|0
1639752230000|2021-12-17 14:43:50|12514.92|12514.92|12514.92|12514.92|12514.92|12514.92|12514.57|12514.57|0
1639752240000|2021-12-17 14:44:00|12514.49|12514.49|12515.58|12515.58|12515.99|12515.99|12513.97|12513.97|0
1639752250000|2021-12-17 14:44:10|12516.81|12516.81|12515.06|12515.06|12516.81|12516.81|12515.06|12515.06|0
1639752260000|2021-12-17 14:44:20|12513.83|12513.83|12513.48|12513.48|12513.83|12513.83|12513.48|12513.48|0
1639752270000|2021-12-17 14:44:30|12513.07|12513.07|12512.23|12512.23|12513.29|12513.29|12512.23|12512.23|0
1639752280000|2021-12-17 14:44:40|12513.46|12513.46|12516.44|12516.44|12516.44|12516.44|12513.46|12513.46|0
1639752290000|2021-12-17 14:44:50|12516.66|12516.66|12516.66|12516.66|12516.66|12516.66|12516.66|12516.66|0
1639752300000|2021-12-17 14:45:00|12514.19|12514.19|12512.53|12512.53|12514.19|12514.19|12512.53|12512.53|0
1639752310000|2021-12-17 14:45:10|12512.36|12512.36|12512|12512|12512.36|12512.36|12510.77|12510.77|0
1639752320000|2021-12-17 14:45:20|12511.84|12511.84|12508.88|12508.88|12511.84|12511.84|12508.88|12508.88|0
1639752330000|2021-12-17 14:45:30|12508.72|12508.72|12508.79|12508.79|12508.92|12508.92|12508.56|12508.56|0
1639752340000|2021-12-17 14:45:40|12508.53|12508.53|12507.92|12507.92|12508.58|12508.58|12507.92|12507.92|0
1639752350000|2021-12-17 14:45:50|12507.51|12507.51|12506.85|12506.85|12507.51|12507.51|12506.85|12506.85|0
1639752360000|2021-12-17 14:46:00|12506.03|12506.03|12506.03|12506.03|12506.03|12506.03|12506.03|12506.03|0
1639752370000|2021-12-17 14:46:10|12505.21|12505.21|12507.5|12507.5|12507.5|12507.5|12505.21|12505.21|0
1639752380000|2021-12-17 14:46:20|12509.52|12509.52|12510.1|12510.1|12510.1|12510.1|12509.52|12509.52|0
1639752390000|2021-12-17 14:46:30|12510.5|12510.5|12510.96|12510.96|12510.96|12510.96|12510.1|12510.1|0
1639752400000|2021-12-17 14:46:40|12512.19|12512.19|12513.82|12513.82|12513.82|12513.82|12512.19|12512.19|0
1639752410000|2021-12-17 14:46:50|12514.09|12514.09|12516.27|12516.27|12516.68|12516.68|12514.09|12514.09|0
1639752420000|2021-12-17 14:47:00|12517.5|12517.5|12521.18|12521.18|12521.18|12521.18|12517.5|12517.5|0
1639752430000|2021-12-17 14:47:10|12522.18|12522.18|12522.21|12522.21|12522.59|12522.59|12521.36|12521.36|0
1639752440000|2021-12-17 14:47:20|12523.22|12523.22|12525.26|12525.26|12525.26|12525.26|12523.22|12523.22|0
1639752450000|2021-12-17 14:47:30|12526.62|12526.62|12527.6|12527.6|12527.6|12527.6|12526.62|12526.62|0
1639752460000|2021-12-17 14:47:40|12528.01|12528.01|12531.01|12531.01|12531.01|12531.01|12528.01|12528.01|0
1639752470000|2021-12-17 14:47:50|12531.53|12531.53|12532.76|12532.76|12532.76|12532.76|12531.53|12531.53|0
1639752480000|2021-12-17 14:48:00|12533.17|12533.17|12529.18|12529.18|12533.17|12533.17|12529.18|12529.18|0
1639752490000|2021-12-17 14:48:10|12529.1|12529.1|12529.1|12529.1|12529.1|12529.1|12529.1|12529.1|0
1639752500000|2021-12-17 14:48:20|12529.76|12529.76|12529.54|12529.54|12529.76|12529.76|12528.4|12528.4|0
1639752510000|2021-12-17 14:48:30|12527.53|12527.53|12526.3|12526.3|12527.53|12527.53|12526.3|12526.3|0
1639752520000|2021-12-17 14:48:40|12526.7|12526.7|12526.7|12526.7|12526.7|12526.7|12526.7|12526.7|0
1639752530000|2021-12-17 14:48:50|12527.71|12527.71|12528.71|12528.71|12528.71|12528.71|12527.48|12527.48|0
1639752550000|2021-12-17 14:49:10|12527.53|12527.53|12529.57|12529.57|12529.57|12529.57|12526.72|12526.72|0
1639752560000|2021-12-17 14:49:20|12529.97|12529.97|12531.11|12531.11|12531.21|12531.21|12529.97|12529.97|0
1639752570000|2021-12-17 14:49:30|12531.65|12531.65|12530.01|12530.01|12531.65|12531.65|12530.01|12530.01|0
1639752580000|2021-12-17 14:49:40|12531.02|12531.02|12536.71|12536.71|12536.71|12536.71|12531.02|12531.02|0
1639752590000|2021-12-17 14:49:50|12536.49|12536.49|12539.5|12539.5|12539.5|12539.5|12536.49|12536.49|0
1639752600000|2021-12-17 14:50:00|12539.74|12539.74|12539.39|12539.39|12540.62|12540.62|12539.39|12539.39|0
1639752610000|2021-12-17 14:50:10|12540.62|12540.62|12543.47|12543.47|12544.74|12544.74|12540.62|12540.62|0
1639752620000|2021-12-17 14:50:20|12544.7|12544.7|12544.7|12544.7|12544.7|12544.7|12544.7|12544.7|0
1639752630000|2021-12-17 14:50:30|12545.93|12545.93|12547.05|12547.05|12547.05|12547.05|12545.93|12545.93|0
1639752640000|2021-12-17 14:50:40|12546.83|12546.83|12548.84|12548.84|12548.84|12548.84|12546.83|12546.83|0
1639752650000|2021-12-17 14:50:50|12549.66|12549.66|12550.24|12550.24|12550.24|12550.24|12549.66|12549.66|0
1639752660000|2021-12-17 14:51:00|12550.41|12550.41|12550.82|12550.82|12550.82|12550.82|12550.41|12550.41|0
1639752690000|2021-12-17 14:51:30|12552.46|12552.46|12551.23|12551.23|12552.46|12552.46|12550.82|12550.82|0
1639752700000|2021-12-17 14:51:40|12550.82|12550.82|12550.82|12550.82|12550.82|12550.82|12549.82|12549.82|0
1639752710000|2021-12-17 14:51:50|12551.14|12551.14|12553.73|12553.73|12553.73|12553.73|12551.14|12551.14|0
1639752720000|2021-12-17 14:52:00|12555.15|12555.15|12554.74|12554.74|12555.15|12555.15|12554.74|12554.74|0
1639752730000|2021-12-17 14:52:10|12555.15|12555.15|12552.23|12552.23|12555.15|12555.15|12552.23|12552.23|0
1639752740000|2021-12-17 14:52:20|12550.6|12550.6|12550.6|12550.6|12550.6|12550.6|12550.19|12550.19|0
1639752750000|2021-12-17 14:52:30|12551.01|12551.01|12551.01|12551.01|12551.01|12551.01|12551.01|12551.01|0
1639752760000|2021-12-17 14:52:40|12551.06|12551.06|12552.94|12552.94|12552.94|12552.94|12551.06|12551.06|0
1639752770000|2021-12-17 14:52:50|12552.53|12552.53|12548.89|12548.89|12552.53|12552.53|12548.89|12548.89|0
1639752780000|2021-12-17 14:53:00|12547.66|12547.66|12547.66|12547.66|12547.66|12547.66|12547.66|12547.66|0
1639752800000|2021-12-17 14:53:20|12547.31|12547.31|12546.9|12546.9|12547.31|12547.31|12546.9|12546.9|0
1639752810000|2021-12-17 14:53:30|12547.31|12547.31|12547.72|12547.72|12547.72|12547.72|12547.31|12547.31|0
1639752820000|2021-12-17 14:53:40|12548.12|12548.12|12546.48|12546.48|12548.12|12548.12|12546.48|12546.48|0
1639752830000|2021-12-17 14:53:50|12546.75|12546.75|12546.24|12546.24|12546.75|12546.75|12546.24|12546.24|0
1639752850000|2021-12-17 14:54:10|12546.65|12546.65|12546|12546|12546.65|12546.65|12546|12546|0
1639752860000|2021-12-17 14:54:20|12546.41|12546.41|12546.82|12546.82|12546.82|12546.82|12546.41|12546.41|0
1639752870000|2021-12-17 14:54:30|12546|12546|12545.18|12545.18|12546|12546|12545.18|12545.18|0
1639752880000|2021-12-17 14:54:40|12544.84|12544.84|12537.3|12537.3|12544.84|12544.84|12537.3|12537.3|0
1639752890000|2021-12-17 14:54:50|12536.89|12536.89|12535.25|12535.25|12536.89|12536.89|12535.25|12535.25|0
1639752900000|2021-12-17 14:55:00|12534.25|12534.25|12530.48|12530.48|12534.25|12534.25|12530.48|12530.48|0
1639752910000|2021-12-17 14:55:10|12530.24|12530.24|12530.99|12530.99|12532.29|12532.29|12530.24|12530.24|0
1639752920000|2021-12-17 14:55:20|12531.21|12531.21|12531.41|12531.41|12531.41|12531.41|12529.74|12529.74|0
1639752930000|2021-12-17 14:55:30|12530.59|12530.59|12531|12531|12531|12531|12529.77|12529.77|0
1639752940000|2021-12-17 14:55:40|12530.18|12530.18|12525.71|12525.71|12530.18|12530.18|12525.71|12525.71|0
1639752950000|2021-12-17 14:55:50|12525.49|12525.49|12525.8|12525.8|12525.8|12525.8|12524.16|12524.16|0
1639752960000|2021-12-17 14:56:00|12525.98|12525.98|12531.71|12531.71|12531.71|12531.71|12525.8|12525.8|0
1639752970000|2021-12-17 14:56:10|12532.12|12532.12|12532.53|12532.53|12533.35|12533.35|12532.12|12532.12|0
1639752980000|2021-12-17 14:56:20|12531.72|12531.72|12532.95|12532.95|12532.95|12532.95|12531.72|12531.72|0
1639752990000|2021-12-17 14:56:30|12533.77|12533.77|12537.36|12537.36|12537.36|12537.36|12533.77|12533.77|0
1639753000000|2021-12-17 14:56:40|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|12535.35|0
1639753010000|2021-12-17 14:56:50|12535.62|12535.62|12535.62|12535.62|12535.62|12535.62|12535.62|12535.62|0
1639753020000|2021-12-17 14:57:00|12536.13|12536.13|12536.54|12536.54|12536.54|12536.54|12535.73|12535.73|0
1639753030000|2021-12-17 14:57:10|12536.95|12536.95|12536.95|12536.95|12536.95|12536.95|12536.54|12536.54|0
1639753040000|2021-12-17 14:57:20|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|12538.96|0
1639753060000|2021-12-17 14:57:40|12539.48|12539.48|12540.01|12540.01|12540.01|12540.01|12539.48|12539.48|0
1639753070000|2021-12-17 14:57:50|12539|12539|12539|12539|12539|12539|12539|12539|0
1639753080000|2021-12-17 14:58:00|12539.18|12539.18|12540.46|12540.46|12540.46|12540.46|12539.1|12539.1|0
1639753090000|2021-12-17 14:58:10|12540.67|12540.67|12540.89|12540.89|12540.89|12540.89|12540.67|12540.67|0
1639753100000|2021-12-17 14:58:20|12540.07|12540.07|12537.71|12537.71|12540.48|12540.48|12537.71|12537.71|0
1639753140000|2021-12-17 14:59:00|12536.89|12536.89|12536.12|12536.12|12537.3|12537.3|12535.06|12535.06|0
1639753150000|2021-12-17 14:59:10|12536.53|12536.53|12536.53|12536.53|12536.53|12536.53|12536.53|12536.53|0
1639753160000|2021-12-17 14:59:20|12537.01|12537.01|12537.01|12537.01|12537.01|12537.01|12537.01|12537.01|0
1639753170000|2021-12-17 14:59:30|12535.78|12535.78|12537.17|12537.17|12537.34|12537.34|12535.78|12535.78|0
1639753180000|2021-12-17 14:59:40|12537.58|12537.58|12537.17|12537.17|12537.58|12537.58|12537.17|12537.17|0
1639753200000|2021-12-17 15:00:00|12536.96|12536.96|12534.24|12534.24|12537.37|12537.37|12533.83|12533.83|0
1639753220000|2021-12-17 15:00:20|12534.65|12534.65|12534.65|12534.65|12534.65|12534.65|12534.65|12534.65|0
1639753230000|2021-12-17 15:00:30|12535.05|12535.05|12534.42|12534.42|12535.05|12535.05|12534.24|12534.24|0
1639753240000|2021-12-17 15:00:40|12534.46|12534.46|12534.38|12534.38|12534.46|12534.46|12534.38|12534.38|0
1639753250000|2021-12-17 15:00:50|12535.61|12535.61|12538.23|12538.23|12538.23|12538.23|12535.61|12535.61|0
1639753260000|2021-12-17 15:01:00|12538.58|12538.58|12538.58|12538.58|12538.58|12538.58|12538.58|12538.58|0
1639753270000|2021-12-17 15:01:10|12538.8|12538.8|12538.8|12538.8|12538.8|12538.8|12538.8|12538.8|0
1639753280000|2021-12-17 15:01:20|12538.44|12538.44|12537.44|12537.44|12538.44|12538.44|12537.44|12537.44|0
1639753290000|2021-12-17 15:01:30|12537.03|12537.03|12538.11|12538.11|12538.11|12538.11|12537.03|12537.03|0
1639753300000|2021-12-17 15:01:40|12538.07|12538.07|12536.88|12536.88|12538.07|12538.07|12536.06|12536.06|0
1639753310000|2021-12-17 15:01:50|12536.75|12536.75|12537.75|12537.75|12537.75|12537.75|12536.75|12536.75|0
1639753330000|2021-12-17 15:02:10|12538.01|12538.01|12537.27|12537.27|12538.01|12538.01|12537|12537|0
1639753340000|2021-12-17 15:02:20|12536.26|12536.26|12533.4|12533.4|12536.26|12536.26|12533.4|12533.4|0
1639753350000|2021-12-17 15:02:30|12533.5|12533.5|12532.06|12532.06|12533.5|12533.5|12531.08|12531.08|0
1639753360000|2021-12-17 15:02:40|12531|12531|12531.51|12531.51|12531.51|12531.51|12531|12531|0
1639753370000|2021-12-17 15:02:50|12531.92|12531.92|12532.43|12532.43|12532.43|12532.43|12531.92|12531.92|0
1639753380000|2021-12-17 15:03:00|12532.02|12532.02|12532.24|12532.24|12532.24|12532.24|12532.02|12532.02|0
1639753390000|2021-12-17 15:03:10|12531.01|12531.01|12531.01|12531.01|12531.01|12531.01|12531.01|12531.01|0
1639753400000|2021-12-17 15:03:20|12531.22|12531.22|12530|12530|12531.22|12531.22|12530|12530|0
1639753410000|2021-12-17 15:03:30|12530.22|12530.22|12530.22|12530.22|12530.22|12530.22|12530.22|12530.22|0
1639753420000|2021-12-17 15:03:40|12530.63|12530.63|12534.84|12534.84|12534.84|12534.84|12530.63|12530.63|0
1639753430000|2021-12-17 15:03:50|12534.43|12534.43|12534.84|12534.84|12534.84|12534.84|12534.43|12534.43|0
1639753440000|2021-12-17 15:04:00|12534.32|12534.32|12533.91|12533.91|12534.32|12534.32|12533.91|12533.91|0
1639753450000|2021-12-17 15:04:10|12530.9|12530.9|12532.26|12532.26|12532.26|12532.26|12530.38|12530.38|0
1639753470000|2021-12-17 15:04:30|12531.44|12531.44|12531.44|12531.44|12531.44|12531.44|12531.44|12531.44|0
1639753480000|2021-12-17 15:04:40|12531.03|12531.03|12531.03|12531.03|12531.03|12531.03|12531.03|12531.03|0
1639753500000|2021-12-17 15:05:00|12531.44|12531.44|12532.21|12532.21|12532.21|12532.21|12531.05|12531.05|0
1639753510000|2021-12-17 15:05:10|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|12531.2|0
1639753520000|2021-12-17 15:05:20|12531.42|12531.42|12529.7|12529.7|12531.42|12531.42|12528.47|12528.47|0
1639753530000|2021-12-17 15:05:30|12528.47|12528.47|12527.41|12527.41|12528.47|12528.47|12527.41|12527.41|0
1639753540000|2021-12-17 15:05:40|12527.33|12527.33|12527.17|12527.17|12527.33|12527.33|12527.17|12527.17|0
1639753550000|2021-12-17 15:05:50|12526.76|12526.76|12526.76|12526.76|12526.76|12526.76|12526.76|12526.76|0
1639753560000|2021-12-17 15:06:00|12527.17|12527.17|12527.17|12527.17|12527.17|12527.17|12527.17|12527.17|0
1639753570000|2021-12-17 15:06:10|12526.17|12526.17|12526.17|12526.17|12526.17|12526.17|12526.17|12526.17|0
1639753590000|2021-12-17 15:06:30|12524.93|12524.93|12522.55|12522.55|12524.93|12524.93|12522.14|12522.14|0
1639753600000|2021-12-17 15:06:40|12522.03|12522.03|12522.08|12522.08|12522.25|12522.25|12522.03|12522.03|0
1639753610000|2021-12-17 15:06:50|12521.07|12521.07|12518.34|12518.34|12521.07|12521.07|12518.34|12518.34|0
1639753620000|2021-12-17 15:07:00|12518.75|12518.75|12517.25|12517.25|12518.75|12518.75|12517.17|12517.17|0
1639753640000|2021-12-17 15:07:20|12517.09|12517.09|12517.5|12517.5|12517.5|12517.5|12517.09|12517.09|0
1639753650000|2021-12-17 15:07:30|12518.73|12518.73|12519.14|12519.14|12519.14|12519.14|12518.73|12518.73|0
1639753660000|2021-12-17 15:07:40|12519.96|12519.96|12519.96|12519.96|12519.96|12519.96|12519.96|12519.96|0
1639753670000|2021-12-17 15:07:50|12519.55|12519.55|12520.36|12520.36|12520.36|12520.36|12519.55|12519.55|0
1639753680000|2021-12-17 15:08:00|12519.98|12519.98|12517.72|12517.72|12519.98|12519.98|12517.72|12517.72|0
1639753690000|2021-12-17 15:08:10|12516.49|12516.49|12515.47|12515.47|12516.49|12516.49|12515.06|12515.06|0
1639753700000|2021-12-17 15:08:20|12515.06|12515.06|12515.88|12515.88|12516.24|12516.24|12515.06|12515.06|0
1639753710000|2021-12-17 15:08:30|12515.71|12515.71|12515.38|12515.38|12515.95|12515.95|12515.33|12515.33|0
1639753720000|2021-12-17 15:08:40|12516.61|12516.61|12516.61|12516.61|12516.61|12516.61|12516.61|12516.61|0
1639753730000|2021-12-17 15:08:50|12516.88|12516.88|12517.88|12517.88|12517.88|12517.88|12516.88|12516.88|0
1639753740000|2021-12-17 15:09:00|12518.1|12518.1|12517.58|12517.58|12518.1|12518.1|12517.58|12517.58|0
1639753750000|2021-12-17 15:09:10|12516.58|12516.58|12516.36|12516.36|12516.58|12516.58|12516.36|12516.36|0
1639753760000|2021-12-17 15:09:20|12515.13|12515.13|12514.56|12514.56|12515.13|12515.13|12514.56|12514.56|0
1639753770000|2021-12-17 15:09:30|12514.54|12514.54|12513.62|12513.62|12514.54|12514.54|12513.62|12513.62|0
1639753790000|2021-12-17 15:09:50|12513.46|12513.46|12513.68|12513.68|12513.68|12513.68|12513.46|12513.46|0
1639753800000|2021-12-17 15:10:00|12514.09|12514.09|12514.09|12514.09|12514.09|12514.09|12514.09|12514.09|0
1639753810000|2021-12-17 15:10:10|12514.24|12514.24|12515.65|12515.65|12515.65|12515.65|12514.24|12514.24|0
1639753820000|2021-12-17 15:10:20|12516.06|12516.06|12516.06|12516.06|12516.06|12516.06|12516.06|12516.06|0
1639753830000|2021-12-17 15:10:30|12516.88|12516.88|12516.88|12516.88|12516.88|12516.88|12516.88|12516.88|0
1639753850000|2021-12-17 15:10:50|12517.29|12517.29|12516.77|12516.77|12517.29|12517.29|12516.77|12516.77|0
1639753870000|2021-12-17 15:11:10|12516.43|12516.43|12515.91|12515.91|12516.43|12516.43|12515.5|12515.5|0
1639753890000|2021-12-17 15:11:30|12515.5|12515.5|12516.31|12516.31|12516.31|12516.31|12515.5|12515.5|0
1639753900000|2021-12-17 15:11:40|12515.91|12515.91|12515.91|12515.91|12515.91|12515.91|12515.91|12515.91|0
1639753910000|2021-12-17 15:11:50|12514.9|12514.9|12514.9|12514.9|12514.9|12514.9|12514.9|12514.9|0
1639753920000|2021-12-17 15:12:00|12515.31|12515.31|12516.37|12516.37|12516.37|12516.37|12515.31|12515.31|0
1639753930000|2021-12-17 15:12:10|12516.05|12516.05|12516.46|12516.46|12516.46|12516.46|12516.05|12516.05|0
1639753950000|2021-12-17 15:12:30|12516.7|12516.7|12516.7|12516.7|12516.7|12516.7|12516.7|12516.7|0
1639753970000|2021-12-17 15:12:50|12516.29|12516.29|12515.72|12515.72|12516.29|12516.29|12515.72|12515.72|0
1639753980000|2021-12-17 15:13:00|12516.24|12516.24|12515.97|12515.97|12516.24|12516.24|12515.97|12515.97|0
1639753990000|2021-12-17 15:13:10|12515.75|12515.75|12516.57|12516.57|12516.57|12516.57|12515.75|12515.75|0
1639754000000|2021-12-17 15:13:20|12516.93|12516.93|12516.68|12516.68|12516.93|12516.93|12516.68|12516.68|0
1639754010000|2021-12-17 15:13:30|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|0
1639754020000|2021-12-17 15:13:40|12516.06|12516.06|12514.25|12514.25|12516.06|12516.06|12513.02|12513.02|0
1639754030000|2021-12-17 15:13:50|12515.26|12515.26|12515.26|12515.26|12515.26|12515.26|12515.26|12515.26|0
1639754040000|2021-12-17 15:14:00|12515.61|12515.61|12517.92|12517.92|12518.13|12518.13|12515.61|12515.61|0
1639754050000|2021-12-17 15:14:10|12517.56|12517.56|12517.56|12517.56|12517.56|12517.56|12517.56|12517.56|0
1639754060000|2021-12-17 15:14:20|12516.33|12516.33|12516.33|12516.33|12516.33|12516.33|12516.33|12516.33|0
1639754080000|2021-12-17 15:14:40|12514.32|12514.32|12512.12|12512.12|12514.32|12514.32|12511.71|12511.71|0
1639754090000|2021-12-17 15:14:50|12511.41|12511.41|12509.88|12509.88|12511.41|12511.41|12509.88|12509.88|0
1639754100000|2021-12-17 15:15:00|12509.71|12509.71|12506.83|12506.83|12509.71|12509.71|12506.83|12506.83|0
1639754110000|2021-12-17 15:15:10|12507.84|12507.84|12508.66|12508.66|12508.66|12508.66|12507.84|12507.84|0
1639754120000|2021-12-17 15:15:20|12508.42|12508.42|12508.42|12508.42|12508.42|12508.42|12508.42|12508.42|0
1639754130000|2021-12-17 15:15:30|12508.01|12508.01|12508.2|12508.2|12508.2|12508.2|12507.79|12507.79|0
1639754150000|2021-12-17 15:15:50|12507.2|12507.2|12504.75|12504.75|12507.2|12507.2|12504.73|12504.73|0
1639754160000|2021-12-17 15:16:00|12504.6|12504.6|12502.49|12502.49|12504.95|12504.95|12502.49|12502.49|0
1639754170000|2021-12-17 15:16:10|12500.48|12500.48|12499.99|12499.99|12500.48|12500.48|12499.86|12499.86|0
1639754180000|2021-12-17 15:16:20|12499.64|12499.64|12499.23|12499.23|12499.64|12499.64|12499.23|12499.23|0
1639754190000|2021-12-17 15:16:30|12499.07|12499.07|12498.07|12498.07|12499.07|12499.07|12498.07|12498.07|0
1639754200000|2021-12-17 15:16:40|12497.06|12497.06|12496.95|12496.95|12497.47|12497.47|12496.95|12496.95|0
1639754210000|2021-12-17 15:16:50|12497.96|12497.96|12498.97|12498.97|12498.97|12498.97|12497.96|12497.96|0
1639754220000|2021-12-17 15:17:00|12498.72|12498.72|12499.78|12499.78|12499.78|12499.78|12498.72|12498.72|0
1639754250000|2021-12-17 15:17:30|12498.56|12498.56|12498.56|12498.56|12498.56|12498.56|12498.56|12498.56|0
1639754270000|2021-12-17 15:17:50|12497.55|12497.55|12497.71|12497.71|12497.71|12497.71|12497.55|12497.55|0
1639754290000|2021-12-17 15:18:10|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|0
1639754300000|2021-12-17 15:18:20|12499.21|12499.21|12499.21|12499.21|12499.21|12499.21|12499.21|12499.21|0
1639754310000|2021-12-17 15:18:30|12500.44|12500.44|12500.65|12500.65|12500.65|12500.65|12500.44|12500.44|0
1639754320000|2021-12-17 15:18:40|12500.67|12500.67|12500.69|12500.69|12500.69|12500.69|12500.67|12500.67|0
1639754330000|2021-12-17 15:18:50|12501.92|12501.92|12503.43|12503.43|12503.56|12503.56|12501.77|12501.77|0
1639754340000|2021-12-17 15:19:00|12503.38|12503.38|12506.23|12506.23|12506.45|12506.45|12503.38|12503.38|0
1639754350000|2021-12-17 15:19:10|12506.39|12506.39|12506.09|12506.09|12506.5|12506.5|12506.09|12506.09|0
1639754370000|2021-12-17 15:19:30|12506.17|12506.17|12506.17|12506.17|12506.17|12506.17|12506.17|12506.17|0
1639754380000|2021-12-17 15:19:40|12504.94|12504.94|12503.71|12503.71|12504.94|12504.94|12502.48|12502.48|0
1639754390000|2021-12-17 15:19:50|12503.95|12503.95|12502.54|12502.54|12503.95|12503.95|12502.54|12502.54|0
1639754400000|2021-12-17 15:20:00|12502.32|12502.32|12502.1|12502.1|12502.32|12502.32|12502.1|12502.1|0
1639754410000|2021-12-17 15:20:10|12503.11|12503.11|12503.11|12503.11|12503.11|12503.11|12503.11|12503.11|0
1639754420000|2021-12-17 15:20:20|12504.34|12504.34|12504.34|12504.34|12504.34|12504.34|12504.34|12504.34|0
1639754430000|2021-12-17 15:20:30|12504.47|12504.47|12504.88|12504.88|12504.88|12504.88|12504.47|12504.47|0
1639754440000|2021-12-17 15:20:40|12504.52|12504.52|12505.04|12505.04|12505.04|12505.04|12504.52|12504.52|0
1639754450000|2021-12-17 15:20:50|12504.63|12504.63|12505.62|12505.62|12505.75|12505.75|12504.39|12504.39|0
1639754460000|2021-12-17 15:21:00|12504.39|12504.39|12504.39|12504.39|12504.39|12504.39|12504.39|12504.39|0
1639754490000|2021-12-17 15:21:30|12504.17|12504.17|12504.17|12504.17|12504.17|12504.17|12504.17|12504.17|0
1639754500000|2021-12-17 15:21:40|12503.76|12503.76|12503.76|12503.76|12503.76|12503.76|12503.76|12503.76|0
1639754510000|2021-12-17 15:21:50|12503.92|12503.92|12505.15|12505.15|12505.15|12505.15|12503.92|12503.92|0
1639754520000|2021-12-17 15:22:00|12504.74|12504.74|12503.74|12503.74|12504.74|12504.74|12503.74|12503.74|0
1639754530000|2021-12-17 15:22:10|12503.33|12503.33|12503.16|12503.16|12503.33|12503.33|12503.16|12503.16|0
1639754540000|2021-12-17 15:22:20|12501.93|12501.93|12501.51|12501.51|12502.43|12502.43|12501.51|12501.51|0
1639754550000|2021-12-17 15:22:30|12502.52|12502.52|12503.31|12503.31|12503.31|12503.31|12502.31|12502.31|0
1639754560000|2021-12-17 15:22:40|12503.72|12503.72|12501.17|12501.17|12503.72|12503.72|12501.17|12501.17|0
1639754570000|2021-12-17 15:22:50|12501.09|12501.09|12501.91|12501.91|12502.31|12502.31|12501.09|12501.09|0
1639754580000|2021-12-17 15:23:00|12501.69|12501.69|12501.69|12501.69|12501.69|12501.69|12501.69|12501.69|0
1639754590000|2021-12-17 15:23:10|12501.33|12501.33|12502.97|12502.97|12502.97|12502.97|12501.33|12501.33|0
1639754600000|2021-12-17 15:23:20|12503.38|12503.38|12502.97|12502.97|12503.38|12503.38|12502.97|12502.97|0
1639754610000|2021-12-17 15:23:30|12502.32|12502.32|12501.32|12501.32|12502.32|12502.32|12501.32|12501.32|0
1639754630000|2021-12-17 15:23:50|12500.96|12500.96|12496.76|12496.76|12500.96|12500.96|12496.76|12496.76|0
1639754640000|2021-12-17 15:24:00|12496.68|12496.68|12497.92|12497.92|12497.92|12497.92|12496.41|12496.41|0
1639754650000|2021-12-17 15:24:10|12498.09|12498.09|12498.09|12498.09|12498.09|12498.09|12498.09|12498.09|0
1639754660000|2021-12-17 15:24:20|12497.73|12497.73|12498.09|12498.09|12498.09|12498.09|12497.73|12497.73|0
1639754670000|2021-12-17 15:24:30|12497.87|12497.87|12497.87|12497.87|12497.87|12497.87|12497.87|12497.87|0
1639754680000|2021-12-17 15:24:40|12498.28|12498.28|12500.49|12500.49|12500.52|12500.52|12498.28|12498.28|0
1639754690000|2021-12-17 15:24:50|12500.85|12500.85|12498.84|12498.84|12500.85|12500.85|12498.84|12498.84|0
1639754700000|2021-12-17 15:25:00|12499.04|12499.04|12499.26|12499.26|12499.26|12499.26|12499.04|12499.04|0
1639754710000|2021-12-17 15:25:10|12500.26|12500.26|12502.31|12502.31|12502.31|12502.31|12500.26|12500.26|0
1639754720000|2021-12-17 15:25:20|12503.32|12503.32|12506.31|12506.31|12506.31|12506.31|12503.32|12503.32|0
1639754730000|2021-12-17 15:25:30|12505.9|12505.9|12505.71|12505.71|12505.9|12505.9|12505.71|12505.71|0
1639754740000|2021-12-17 15:25:40|12505.77|12505.77|12505.77|12505.77|12506.17|12506.17|12505.77|12505.77|0
1639754750000|2021-12-17 15:25:50|12507.78|12507.78|12508.19|12508.19|12508.19|12508.19|12507.78|12507.78|0
1639754760000|2021-12-17 15:26:00|12508.4|12508.4|12508.83|12508.83|12508.83|12508.83|12508.35|12508.35|0
1639754770000|2021-12-17 15:26:10|12510.06|12510.06|12510.06|12510.06|12510.06|12510.06|12510.06|12510.06|0
1639754780000|2021-12-17 15:26:20|12510.58|12510.58|12510.58|12510.58|12510.58|12510.58|12510.58|12510.58|0
1639754790000|2021-12-17 15:26:30|12511.59|12511.59|12511.8|12511.8|12513.02|12513.02|12511.59|12511.59|0
1639754800000|2021-12-17 15:26:40|12511.9|12511.9|12512.06|12512.06|12512.06|12512.06|12511.9|12511.9|0
1639754810000|2021-12-17 15:26:50|12511.06|12511.06|12509.83|12509.83|12511.06|12511.06|12509.83|12509.83|0
1639754820000|2021-12-17 15:27:00|12510.18|12510.18|12510.77|12510.77|12510.77|12510.77|12510.18|12510.18|0
1639754830000|2021-12-17 15:27:10|12510.99|12510.99|12510.77|12510.77|12510.99|12510.99|12510.77|12510.77|0
1639754850000|2021-12-17 15:27:30|12511.18|12511.18|12511.37|12511.37|12511.37|12511.37|12511.18|12511.18|0
1639754870000|2021-12-17 15:27:50|12511.54|12511.54|12511.67|12511.67|12511.67|12511.67|12511.54|12511.54|0
1639754880000|2021-12-17 15:28:00|12512.08|12512.08|12512.08|12512.08|12512.08|12512.08|12512.08|12512.08|0
1639754890000|2021-12-17 15:28:10|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|0
1639754900000|2021-12-17 15:28:20|12510.82|12510.82|12510.82|12510.82|12510.82|12510.82|12510.82|12510.82|0
1639754920000|2021-12-17 15:28:40|12512.05|12512.05|12513.14|12513.14|12513.14|12513.14|12512.05|12512.05|0
1639754930000|2021-12-17 15:28:50|12513.35|12513.35|12512.7|12512.7|12513.35|12513.35|12512.53|12512.53|0
1639754940000|2021-12-17 15:29:00|12511.67|12511.67|12513.67|12513.67|12513.67|12513.67|12511.26|12511.26|0
1639754950000|2021-12-17 15:29:10|12511.66|12511.66|12511.95|12511.95|12511.95|12511.95|12511.66|12511.66|0
1639754960000|2021-12-17 15:29:20|12510.72|12510.72|12510.66|12510.66|12510.72|12510.72|12510.45|12510.45|0
1639754970000|2021-12-17 15:29:30|12510.68|12510.68|12510.73|12510.73|12510.73|12510.73|12510.68|12510.68|0
1639754990000|2021-12-17 15:29:50|12511.14|12511.14|12512.31|12512.31|12512.31|12512.31|12511.14|12511.14|0
1639755000000|2021-12-17 15:30:00|12511.31|12511.31|12511.88|12511.88|12511.88|12511.88|12511.31|12511.31|0
1639755010000|2021-12-17 15:30:10|12512.88|12512.88|12513.15|12513.15|12513.15|12513.15|12512.88|12512.88|0
1639755020000|2021-12-17 15:30:20|12513.56|12513.56|12512.42|12512.42|12513.56|12513.56|12512.42|12512.42|0
1639755030000|2021-12-17 15:30:30|12512.34|12512.34|12511.98|12511.98|12512.69|12512.69|12511.98|12511.98|0
1639755050000|2021-12-17 15:30:50|12510.75|12510.75|12510.71|12510.71|12510.75|12510.75|12510.71|12510.71|0
1639755060000|2021-12-17 15:31:00|12510.3|12510.3|12509.48|12509.48|12510.3|12510.3|12509.48|12509.48|0
1639755070000|2021-12-17 15:31:10|12509.64|12509.64|12509.87|12509.87|12510.87|12510.87|12509.64|12509.64|0
1639755080000|2021-12-17 15:31:20|12510.28|12510.28|12508.27|12508.27|12510.28|12510.28|12508.27|12508.27|0
1639755090000|2021-12-17 15:31:30|12507.91|12507.91|12507.2|12507.2|12507.91|12507.91|12507.2|12507.2|0
1639755100000|2021-12-17 15:31:40|12506.93|12506.93|12507.17|12507.17|12507.34|12507.34|12506.93|12506.93|0
1639755110000|2021-12-17 15:31:50|12507.39|12507.39|12506.38|12506.38|12507.39|12507.39|12506.38|12506.38|0
1639755120000|2021-12-17 15:32:00|12506.21|12506.21|12506.1|12506.1|12506.21|12506.21|12506.1|12506.1|0
1639755130000|2021-12-17 15:32:10|12506.31|12506.31|12504.9|12504.9|12506.31|12506.31|12504.9|12504.9|0
1639755140000|2021-12-17 15:32:20|12505.43|12505.43|12505.43|12505.43|12505.43|12505.43|12505.43|12505.43|0
1639755150000|2021-12-17 15:32:30|12505.49|12505.49|12505.49|12505.49|12505.49|12505.49|12505.49|12505.49|0
1639755160000|2021-12-17 15:32:40|12505.51|12505.51|12505.51|12505.51|12505.51|12505.51|12505.51|12505.51|0
1639755170000|2021-12-17 15:32:50|12505.86|12505.86|12506.19|12506.19|12506.27|12506.27|12505.86|12505.86|0
1639755180000|2021-12-17 15:33:00|12506.28|12506.28|12507.48|12507.48|12507.48|12507.48|12506.28|12506.28|0
1639755190000|2021-12-17 15:33:10|12507.69|12507.69|12508.27|12508.27|12508.27|12508.27|12507.69|12507.69|0
1639755200000|2021-12-17 15:33:20|12508|12508|12509.59|12509.59|12509.59|12509.59|12508|12508|0
1639755210000|2021-12-17 15:33:30|12509.81|12509.81|12511.26|12511.26|12511.26|12511.26|12509.81|12509.81|0
1639755220000|2021-12-17 15:33:40|12511.67|12511.67|12513.77|12513.77|12513.77|12513.77|12511.26|12511.26|0
1639755230000|2021-12-17 15:33:50|12514.77|12514.77|12516.12|12516.12|12516.67|12516.67|12514.77|12514.77|0
1639755240000|2021-12-17 15:34:00|12516.48|12516.48|12516.94|12516.94|12516.94|12516.94|12516.48|12516.48|0
1639755250000|2021-12-17 15:34:10|12516.53|12516.53|12517.17|12517.17|12517.17|12517.17|12516.53|12516.53|0
1639755260000|2021-12-17 15:34:20|12516.96|12516.96|12515.95|12515.95|12516.96|12516.96|12515.95|12515.95|0
1639755270000|2021-12-17 15:34:30|12514.72|12514.72|12514.52|12514.52|12514.77|12514.77|12514.52|12514.52|0
1639755290000|2021-12-17 15:34:50|12514.11|12514.11|12514.52|12514.52|12514.52|12514.52|12514.11|12514.11|0
1639755300000|2021-12-17 15:35:00|12515.17|12515.17|12517.55|12517.55|12517.55|12517.55|12515.17|12515.17|0
1639755310000|2021-12-17 15:35:10|12517.68|12517.68|12520.47|12520.47|12520.47|12520.47|12517.68|12517.68|0
1639755320000|2021-12-17 15:35:20|12522.48|12522.48|12521.74|12521.74|12522.75|12522.75|12521.74|12521.74|0
1639755330000|2021-12-17 15:35:30|12520.51|12520.51|12520.16|12520.16|12520.92|12520.92|12520.16|12520.16|0
1639755340000|2021-12-17 15:35:40|12520.52|12520.52|12520.3|12520.3|12520.52|12520.52|12520.3|12520.3|0
1639755350000|2021-12-17 15:35:50|12520.15|12520.15|12519.28|12519.28|12520.15|12520.15|12519.28|12519.28|0
1639755360000|2021-12-17 15:36:00|12519.65|12519.65|12521.82|12521.82|12521.82|12521.82|12519.65|12519.65|0
1639755380000|2021-12-17 15:36:20|12523.06|12523.06|12523.32|12523.32|12523.32|12523.32|12523.06|12523.06|0
1639755390000|2021-12-17 15:36:30|12523.56|12523.56|12524.98|12524.98|12524.98|12524.98|12523.56|12523.56|0
1639755400000|2021-12-17 15:36:40|12525.99|12525.99|12525.6|12525.6|12526.83|12526.83|12525.19|12525.19|0
1639755410000|2021-12-17 15:36:50|12525.66|12525.66|12526.12|12526.12|12526.12|12526.12|12525.66|12525.66|0
1639755420000|2021-12-17 15:37:00|12525.97|12525.97|12526.58|12526.58|12526.58|12526.58|12525.97|12525.97|0
1639755430000|2021-12-17 15:37:10|12527.4|12527.4|12528.34|12528.34|12528.34|12528.34|12527.4|12527.4|0
1639755440000|2021-12-17 15:37:20|12529.57|12529.57|12529.73|12529.73|12529.73|12529.73|12529.57|12529.57|0
1639755450000|2021-12-17 15:37:30|12529.95|12529.95|12530.82|12530.82|12532.04|12532.04|12529.51|12529.51|0
1639755460000|2021-12-17 15:37:40|12530|12530|12530|12530|12530|12530|12530|12530|0
1639755470000|2021-12-17 15:37:50|12530.82|12530.82|12530.82|12530.82|12530.82|12530.82|12530.82|12530.82|0
1639755490000|2021-12-17 15:38:10|12529.81|12529.81|12528.58|12528.58|12529.81|12529.81|12528.58|12528.58|0
1639755520000|2021-12-17 15:38:40|12528.8|12528.8|12528.8|12528.8|12528.8|12528.8|12528.8|12528.8|0
1639755530000|2021-12-17 15:38:50|12529.23|12529.23|12530.84|12530.84|12530.84|12530.84|12529.23|12529.23|0
1639755540000|2021-12-17 15:39:00|12530.02|12530.02|12528.79|12528.79|12530.02|12530.02|12528.79|12528.79|0
1639755550000|2021-12-17 15:39:10|12527.97|12527.97|12528.47|12528.47|12528.69|12528.69|12527.97|12527.97|0
1639755560000|2021-12-17 15:39:20|12528.84|12528.84|12528.69|12528.69|12528.84|12528.84|12528.34|12528.34|0
1639755570000|2021-12-17 15:39:30|12529.1|12529.1|12529.1|12529.1|12530.74|12530.74|12529.1|12529.1|0
1639755600000|2021-12-17 15:40:00|12529.01|12529.01|12529.36|12529.36|12529.36|12529.36|12529.01|12529.01|0
1639755610000|2021-12-17 15:40:10|12529.28|12529.28|12529.28|12529.28|12529.28|12529.28|12529.28|12529.28|0
1639755620000|2021-12-17 15:40:20|12529.64|12529.64|12529.64|12529.64|12529.64|12529.64|12529.64|12529.64|0
1639755630000|2021-12-17 15:40:30|12529.23|12529.23|12526.47|12526.47|12529.23|12529.23|12526.47|12526.47|0
1639755640000|2021-12-17 15:40:40|12526.35|12526.35|12526.11|12526.11|12526.35|12526.35|12525.91|12525.91|0
1639755650000|2021-12-17 15:40:50|12525.89|12525.89|12525.89|12525.89|12525.89|12525.89|12525.89|12525.89|0
1639755670000|2021-12-17 15:41:10|12525.72|12525.72|12524.32|12524.32|12525.72|12525.72|12524.32|12524.32|0
1639755690000|2021-12-17 15:41:30|12524.73|12524.73|12524.73|12524.73|12524.73|12524.73|12524.73|12524.73|0
1639755700000|2021-12-17 15:41:40|12524.32|12524.32|12522.9|12522.9|12524.32|12524.32|12522.9|12522.9|0
1639755710000|2021-12-17 15:41:50|12521.9|12521.9|12521.54|12521.54|12521.9|12521.9|12521.54|12521.54|0
1639755720000|2021-12-17 15:42:00|12520.31|12520.31|12521.77|12521.77|12522.99|12522.99|12520.31|12520.31|0
1639755750000|2021-12-17 15:42:30|12521.96|12521.96|12521.96|12521.96|12521.96|12521.96|12521.96|12521.96|0
1639755760000|2021-12-17 15:42:40|12522.36|12522.36|12522.58|12522.58|12522.58|12522.58|12522.36|12522.36|0
1639755770000|2021-12-17 15:42:50|12523.59|12523.59|12525.95|12525.95|12525.95|12525.95|12523.59|12523.59|0
1639755780000|2021-12-17 15:43:00|12526.97|12526.97|12527.38|12527.38|12527.38|12527.38|12526.97|12526.97|0
1639755790000|2021-12-17 15:43:10|12526.37|12526.37|12527.6|12527.6|12527.6|12527.6|12526.37|12526.37|0
1639755800000|2021-12-17 15:43:20|12527.42|12527.42|12527.42|12527.42|12527.42|12527.42|12527.42|12527.42|0
1639755810000|2021-12-17 15:43:30|12527.63|12527.63|12528.64|12528.64|12528.64|12528.64|12527.48|12527.48|0
1639755840000|2021-12-17 15:44:00|12529.65|12529.65|12530.41|12530.41|12530.41|12530.41|12529.65|12529.65|0
1639755850000|2021-12-17 15:44:10|12531.42|12531.42|12532.42|12532.42|12532.42|12532.42|12531.42|12531.42|0
1639755860000|2021-12-17 15:44:20|12532.01|12532.01|12532.42|12532.42|12532.42|12532.42|12531.6|12531.6|0
1639755870000|2021-12-17 15:44:30|12531.19|12531.19|12532.55|12532.55|12532.55|12532.55|12531.19|12531.19|0
1639755880000|2021-12-17 15:44:40|12535.57|12535.57|12534.51|12534.51|12535.87|12535.87|12534.51|12534.51|0
1639755890000|2021-12-17 15:44:50|12533.28|12533.28|12533.37|12533.37|12533.37|12533.37|12533.28|12533.28|0
1639755900000|2021-12-17 15:45:00|12533.17|12533.17|12535.86|12535.86|12535.86|12535.86|12533.17|12533.17|0
1639755910000|2021-12-17 15:45:10|12537.09|12537.09|12539.54|12539.54|12539.54|12539.54|12537.09|12537.09|0
1639755920000|2021-12-17 15:45:20|12539.71|12539.71|12542.19|12542.19|12542.19|12542.19|12539.71|12539.71|0
1639755930000|2021-12-17 15:45:30|12540.95|12540.95|12540.95|12540.95|12540.95|12540.95|12540.95|12540.95|0
1639755940000|2021-12-17 15:45:40|12542.19|12542.19|12543.11|12543.11|12543.11|12543.11|12542.19|12542.19|0
1639755950000|2021-12-17 15:45:50|12543.63|12543.63|12544.55|12544.55|12544.55|12544.55|12543.63|12543.63|0
1639755960000|2021-12-17 15:46:00|12544.79|12544.79|12545.31|12545.31|12545.31|12545.31|12544.79|12544.79|0
1639755970000|2021-12-17 15:46:10|12547.32|12547.32|12546.31|12546.31|12547.32|12547.32|12546.31|12546.31|0
1639755980000|2021-12-17 15:46:20|12547.54|12547.54|12548.61|12548.61|12548.61|12548.61|12547.54|12547.54|0
1639755990000|2021-12-17 15:46:30|12549.61|12549.61|12550.62|12550.62|12550.62|12550.62|12549.61|12549.61|0
1639756000000|2021-12-17 15:46:40|12551.63|12551.63|12551.63|12551.63|12551.63|12551.63|12551.63|12551.63|0
1639756010000|2021-12-17 15:46:50|12551.89|12551.89|12552.11|12552.11|12552.11|12552.11|12551.89|12551.89|0
1639756020000|2021-12-17 15:47:00|12552.16|12552.16|12552.36|12552.36|12552.36|12552.36|12552.16|12552.16|0
1639756030000|2021-12-17 15:47:10|12551.96|12551.96|12551.96|12551.96|12551.96|12551.96|12551.96|12551.96|0
1639756040000|2021-12-17 15:47:20|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|0
1639756050000|2021-12-17 15:47:30|12553.4|12553.4|12553.4|12553.4|12553.4|12553.4|12552.17|12552.17|0
1639756070000|2021-12-17 15:47:50|12553.81|12553.81|12553.81|12553.81|12553.81|12553.81|12553.81|12553.81|0
1639756080000|2021-12-17 15:48:00|12553.6|12553.6|12553.6|12553.6|12553.6|12553.6|12553.6|12553.6|0
1639756100000|2021-12-17 15:48:20|12553.75|12553.75|12553.56|12553.56|12553.75|12553.75|12553.39|12553.39|0
1639756110000|2021-12-17 15:48:30|12553.67|12553.67|12553.72|12553.72|12553.72|12553.72|12553.67|12553.67|0
1639756120000|2021-12-17 15:48:40|12553.77|12553.77|12551.34|12551.34|12553.82|12553.82|12551.24|12551.24|0
1639756130000|2021-12-17 15:48:50|12551.39|12551.39|12551.74|12551.74|12551.74|12551.74|12551.39|12551.39|0
1639756140000|2021-12-17 15:49:00|12552.45|12552.45|12552.72|12552.72|12552.72|12552.72|12552.45|12552.45|0
1639756150000|2021-12-17 15:49:10|12552.83|12552.83|12552.42|12552.42|12552.83|12552.83|12552.42|12552.42|0
1639756160000|2021-12-17 15:49:20|12552.83|12552.83|12552.83|12552.83|12552.83|12552.83|12552.83|12552.83|0
1639756180000|2021-12-17 15:49:40|12553.09|12553.09|12552.69|12552.69|12553.09|12553.09|12552.69|12552.69|0
1639756190000|2021-12-17 15:49:50|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|12553.2|0
1639756200000|2021-12-17 15:50:00|12553.04|12553.04|12553.23|12553.23|12553.23|12553.23|12553.04|12553.04|0
1639756210000|2021-12-17 15:50:10|12552.88|12552.88|12551.72|12551.72|12553.05|12553.05|12551.72|12551.72|0
1639756220000|2021-12-17 15:50:20|12552.13|12552.13|12551.72|12551.72|12552.13|12552.13|12551.72|12551.72|0
1639756230000|2021-12-17 15:50:30|12552.13|12552.13|12552.13|12552.13|12552.13|12552.13|12551.72|12551.72|0
1639756240000|2021-12-17 15:50:40|12551.69|12551.69|12551.56|12551.56|12551.69|12551.69|12551.48|12551.48|0
1639756250000|2021-12-17 15:50:50|12551.15|12551.15|12551.32|12551.32|12551.32|12551.32|12551.15|12551.15|0
1639756260000|2021-12-17 15:51:00|12552.55|12552.55|12556.62|12556.62|12556.62|12556.62|12552.55|12552.55|0
1639756270000|2021-12-17 15:51:10|12557.62|12557.62|12561.17|12561.17|12561.17|12561.17|12557.62|12557.62|0
1639756280000|2021-12-17 15:51:20|12561.39|12561.39|12561.55|12561.55|12561.55|12561.55|12561.39|12561.39|0
1639756290000|2021-12-17 15:51:30|12561.59|12561.59|12560.36|12560.36|12561.59|12561.59|12560.36|12560.36|0
1639756300000|2021-12-17 15:51:40|12560.19|12560.19|12560.19|12560.19|12560.19|12560.19|12560.19|12560.19|0
1639756320000|2021-12-17 15:52:00|12559.78|12559.78|12561.01|12561.01|12561.01|12561.01|12559.78|12559.78|0
1639756330000|2021-12-17 15:52:10|12561.22|12561.22|12562.25|12562.25|12562.25|12562.25|12561.08|12561.08|0
1639756340000|2021-12-17 15:52:20|12561.84|12561.84|12562.18|12562.18|12562.18|12562.18|12561.84|12561.84|0
1639756350000|2021-12-17 15:52:30|12561.18|12561.18|12560.25|12560.25|12561.18|12561.18|12560.25|12560.25|0
1639756360000|2021-12-17 15:52:40|12559.43|12559.43|12559.26|12559.26|12559.43|12559.43|12559.26|12559.26|0
1639756380000|2021-12-17 15:53:00|12559.67|12559.67|12558.67|12558.67|12559.67|12559.67|12558.67|12558.67|0
1639756390000|2021-12-17 15:53:10|12558.77|12558.77|12558.72|12558.72|12559.13|12559.13|12558.72|12558.72|0
1639756400000|2021-12-17 15:53:20|12558.77|12558.77|12558.77|12558.77|12558.77|12558.77|12558.77|12558.77|0
1639756420000|2021-12-17 15:53:40|12558.62|12558.62|12557.8|12557.8|12558.62|12558.62|12557.8|12557.8|0
1639756430000|2021-12-17 15:53:50|12558.01|12558.01|12558.42|12558.42|12558.42|12558.42|12558.01|12558.01|0
1639756440000|2021-12-17 15:54:00|12557.19|12557.19|12556.32|12556.32|12557.19|12557.19|12556.19|12556.19|0
1639756450000|2021-12-17 15:54:10|12556.17|12556.17|12555.41|12555.41|12556.17|12556.17|12555.41|12555.41|0
1639756480000|2021-12-17 15:54:40|12554.89|12554.89|12551.94|12551.94|12555.41|12555.41|12551.94|12551.94|0
1639756490000|2021-12-17 15:54:50|12551.78|12551.78|12553.78|12553.78|12554.02|12554.02|12551.78|12551.78|0
1639756500000|2021-12-17 15:55:00|12553.7|12553.7|12553.48|12553.48|12553.7|12553.7|12553.48|12553.48|0
1639756510000|2021-12-17 15:55:10|12553.39|12553.39|12553.8|12553.8|12553.8|12553.8|12553.39|12553.39|0
1639756520000|2021-12-17 15:55:20|12555.03|12555.03|12555.03|12555.03|12555.03|12555.03|12555.03|12555.03|0
1639756530000|2021-12-17 15:55:30|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|12554.62|0
1639756540000|2021-12-17 15:55:40|12554.21|12554.21|12553.34|12553.34|12554.21|12554.21|12553.34|12553.34|0
1639756550000|2021-12-17 15:55:50|12552.93|12552.93|12551.81|12551.81|12552.93|12552.93|12551.81|12551.81|0
1639756560000|2021-12-17 15:56:00|12551.4|12551.4|12548.88|12548.88|12551.81|12551.81|12548.88|12548.88|0
1639756570000|2021-12-17 15:56:10|12549.29|12549.29|12548.88|12548.88|12549.29|12549.29|12548.88|12548.88|0
1639756580000|2021-12-17 15:56:20|12550.11|12550.11|12549.91|12549.91|12550.33|12550.33|12549.91|12549.91|0
1639756590000|2021-12-17 15:56:30|12550.32|12550.32|12545.5|12545.5|12550.32|12550.32|12545.5|12545.5|0
1639756600000|2021-12-17 15:56:40|12545.29|12545.29|12545.07|12545.07|12545.29|12545.29|12545.07|12545.07|0
1639756620000|2021-12-17 15:57:00|12546.08|12546.08|12546.08|12546.08|12546.08|12546.08|12546.08|12546.08|0
1639756630000|2021-12-17 15:57:10|12545.56|12545.56|12544.14|12544.14|12545.56|12545.56|12544.14|12544.14|0
1639756640000|2021-12-17 15:57:20|12545.15|12545.15|12543.79|12543.79|12545.15|12545.15|12543.79|12543.79|0
1639756650000|2021-12-17 15:57:30|12542.78|12542.78|12541.59|12541.59|12542.78|12542.78|12541.18|12541.18|0
1639756660000|2021-12-17 15:57:40|12540.58|12540.58|12541.59|12541.59|12541.59|12541.59|12539.35|12539.35|0
1639756670000|2021-12-17 15:57:50|12542.82|12542.82|12541.81|12541.81|12542.82|12542.82|12541.81|12541.81|0
1639756680000|2021-12-17 15:58:00|12541.79|12541.79|12541.58|12541.58|12541.79|12541.79|12541.58|12541.58|0
1639756690000|2021-12-17 15:58:10|12540.57|12540.57|12543.44|12543.44|12543.44|12543.44|12540.57|12540.57|0
1639756700000|2021-12-17 15:58:20|12542.43|12542.43|12542.43|12542.43|12542.43|12542.43|12542.43|12542.43|0
1639756710000|2021-12-17 15:58:30|12543.44|12543.44|12544.06|12544.06|12544.06|12544.06|12543.44|12543.44|0
1639756720000|2021-12-17 15:58:40|12543.06|12543.06|12543.06|12543.06|12543.06|12543.06|12543.06|12543.06|0
1639756730000|2021-12-17 15:58:50|12542.65|12542.65|12542.24|12542.24|12542.65|12542.65|12541.83|12541.83|0
1639756740000|2021-12-17 15:59:00|12540.23|12540.23|12542.11|12542.11|12542.28|12542.28|12540.23|12540.23|0
1639756750000|2021-12-17 15:59:10|12544.12|12544.12|12544.12|12544.12|12544.12|12544.12|12544.12|12544.12|0
1639756760000|2021-12-17 15:59:20|12544.64|12544.64|12544.8|12544.8|12545.64|12545.64|12544.12|12544.12|0
1639756770000|2021-12-17 15:59:30|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|12545.2|0
1639756780000|2021-12-17 15:59:40|12544.5|12544.5|12544.25|12544.25|12545.26|12545.26|12544.25|12544.25|0
1639756790000|2021-12-17 15:59:50|12543.02|12543.02|12539.69|12539.69|12543.29|12543.29|12539.53|12539.53|0
1639756800000|2021-12-17 16:00:00|12539.67|12539.67|12540.47|12540.47|12540.47|12540.47|12539.16|12539.16|0
1639756820000|2021-12-17 16:00:20|12540.87|12540.87|12542.89|12542.89|12542.89|12542.89|12540.47|12540.47|0
1639756830000|2021-12-17 16:00:30|12543.89|12543.89|12548|12548|12548|12548|12543.89|12543.89|0
1639756840000|2021-12-17 16:00:40|12547.9|12547.9|12547.9|12547.9|12547.9|12547.9|12547.9|12547.9|0
1639756850000|2021-12-17 16:00:50|12547.49|12547.49|12547.49|12547.49|12547.49|12547.49|12547.49|12547.49|0
1639756860000|2021-12-17 16:01:00|12547.45|12547.45|12549.45|12549.45|12549.45|12549.45|12547.45|12547.45|0
1639756870000|2021-12-17 16:01:10|12549.66|12549.66|12550.18|12550.18|12550.18|12550.18|12549.66|12549.66|0
1639756880000|2021-12-17 16:01:20|12550.59|12550.59|12551.15|12551.15|12551.15|12551.15|12550.59|12550.59|0
1639756890000|2021-12-17 16:01:30|12551.56|12551.56|12551.56|12551.56|12551.56|12551.56|12551.56|12551.56|0
1639756900000|2021-12-17 16:01:40|12551.78|12551.78|12551.78|12551.78|12551.78|12551.78|12551.78|12551.78|0
1639756910000|2021-12-17 16:01:50|12550.77|12550.77|12550.77|12550.77|12550.77|12550.77|12550.77|12550.77|0
1639756920000|2021-12-17 16:02:00|12550.36|12550.36|12549.05|12549.05|12550.77|12550.77|12548.95|12548.95|0
1639756930000|2021-12-17 16:02:10|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|12549.41|0
1639756940000|2021-12-17 16:02:20|12549.92|12549.92|12549.92|12549.92|12549.92|12549.92|12549.92|12549.92|0
1639756950000|2021-12-17 16:02:30|12550.33|12550.33|12551.64|12551.64|12551.64|12551.64|12550.33|12550.33|0
1639756960000|2021-12-17 16:02:40|12553.65|12553.65|12555.4|12555.4|12555.4|12555.4|12553.65|12553.65|0
1639756980000|2021-12-17 16:03:00|12555.35|12555.35|12555.33|12555.33|12555.35|12555.35|12555.25|12555.25|0
1639756990000|2021-12-17 16:03:10|12554.81|12554.81|12555.33|12555.33|12555.74|12555.74|12554.81|12554.81|0
1639757000000|2021-12-17 16:03:20|12555.74|12555.74|12555.33|12555.33|12555.74|12555.74|12555.33|12555.33|0
1639757010000|2021-12-17 16:03:30|12555.74|12555.74|12555.74|12555.74|12555.74|12555.74|12555.74|12555.74|0
1639757030000|2021-12-17 16:03:50|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|12556.25|0
1639757040000|2021-12-17 16:04:00|12556.47|12556.47|12558.22|12558.22|12559.45|12559.45|12556.47|12556.47|0
1639757050000|2021-12-17 16:04:10|12557.98|12557.98|12557.57|12557.57|12557.98|12557.98|12557.57|12557.57|0
1639757060000|2021-12-17 16:04:20|12557.79|12557.79|12555.44|12555.44|12557.79|12557.79|12554.92|12554.92|0
1639757070000|2021-12-17 16:04:30|12555.03|12555.03|12554.77|12554.77|12555.18|12555.18|12554.77|12554.77|0
1639757080000|2021-12-17 16:04:40|12554.36|12554.36|12554.77|12554.77|12554.77|12554.77|12554.36|12554.36|0
1639757100000|2021-12-17 16:05:00|12554.31|12554.31|12554.41|12554.41|12554.41|12554.41|12553.9|12553.9|0
1639757110000|2021-12-17 16:05:10|12555.64|12555.64|12555.64|12555.64|12555.64|12555.64|12555.64|12555.64|0
1639757120000|2021-12-17 16:05:20|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|12555.59|0
1639757130000|2021-12-17 16:05:30|12554.36|12554.36|12553.95|12553.95|12554.36|12554.36|12553.95|12553.95|0
1639757140000|2021-12-17 16:05:40|12555.18|12555.18|12555.18|12555.18|12555.18|12555.18|12555.18|12555.18|0
1639757150000|2021-12-17 16:05:50|12555.42|12555.42|12555.61|12555.61|12555.61|12555.61|12555.42|12555.42|0
1639757160000|2021-12-17 16:06:00|12556.13|12556.13|12557.32|12557.32|12557.32|12557.32|12555.61|12555.61|0
1639757170000|2021-12-17 16:06:10|12557.54|12557.54|12557.85|12557.85|12557.85|12557.85|12557.54|12557.54|0
1639757180000|2021-12-17 16:06:20|12557.76|12557.76|12557.35|12557.35|12557.76|12557.76|12556.94|12556.94|0
1639757190000|2021-12-17 16:06:30|12556.83|12556.83|12558.35|12558.35|12558.35|12558.35|12556.83|12556.83|0
1639757200000|2021-12-17 16:06:40|12558.43|12558.43|12559.93|12559.93|12560.34|12560.34|12558.43|12558.43|0
1639757210000|2021-12-17 16:06:50|12561.16|12561.16|12564.67|12564.67|12564.67|12564.67|12561.16|12561.16|0
1639757220000|2021-12-17 16:07:00|12564.26|12564.26|12563.43|12563.43|12564.67|12564.67|12563.43|12563.43|0
1639757240000|2021-12-17 16:07:20|12563.84|12563.84|12563.84|12563.84|12565.07|12565.07|12563.84|12563.84|0
1639757250000|2021-12-17 16:07:30|12564.36|12564.36|12564.2|12564.2|12564.36|12564.36|12564.2|12564.2|0
1639757260000|2021-12-17 16:07:40|12564.51|12564.51|12564.92|12564.92|12564.92|12564.92|12564.51|12564.51|0
1639757270000|2021-12-17 16:07:50|12564.8|12564.8|12564.8|12564.8|12564.8|12564.8|12564.8|12564.8|0
1639757280000|2021-12-17 16:08:00|12564.29|12564.29|12564.8|12564.8|12564.8|12564.8|12564.29|12564.29|0
1639757290000|2021-12-17 16:08:10|12564.29|12564.29|12564.8|12564.8|12564.8|12564.8|12564.29|12564.29|0
1639757300000|2021-12-17 16:08:20|12564.97|12564.97|12566.21|12566.21|12566.21|12566.21|12564.97|12564.97|0
1639757310000|2021-12-17 16:08:30|12566.15|12566.15|12566.11|12566.11|12566.15|12566.15|12566.11|12566.11|0
1639757330000|2021-12-17 16:08:50|12566.06|12566.06|12568.34|12568.34|12568.34|12568.34|12565.89|12565.89|0
1639757340000|2021-12-17 16:09:00|12567.93|12567.93|12568.15|12568.15|12568.15|12568.15|12567.93|12567.93|0
1639757350000|2021-12-17 16:09:10|12568.11|12568.11|12568.04|12568.04|12568.11|12568.11|12568.04|12568.04|0
1639757370000|2021-12-17 16:09:30|12567.52|12567.52|12567.52|12567.52|12567.52|12567.52|12567.52|12567.52|0
1639757400000|2021-12-17 16:10:00|12567.17|12567.17|12566.81|12566.81|12567.17|12567.17|12566.81|12566.81|0
1639757420000|2021-12-17 16:10:20|12567.33|12567.33|12568.03|12568.03|12568.03|12568.03|12567.33|12567.33|0
1639757430000|2021-12-17 16:10:30|12568.44|12568.44|12568.44|12568.44|12568.44|12568.44|12568.44|12568.44|0
1639757440000|2021-12-17 16:10:40|12569.45|12569.45|12570.68|12570.68|12570.68|12570.68|12569.45|12569.45|0
1639757450000|2021-12-17 16:10:50|12570.9|12570.9|12570.9|12570.9|12570.9|12570.9|12570.9|12570.9|0
1639757460000|2021-12-17 16:11:00|12570.74|12570.74|12570.39|12570.39|12570.74|12570.74|12570.39|12570.39|0
1639757470000|2021-12-17 16:11:10|12570.61|12570.61|12571.01|12571.01|12571.01|12571.01|12570.09|12570.09|0
1639757480000|2021-12-17 16:11:20|12571.42|12571.42|12570.55|12570.55|12571.42|12571.42|12570.55|12570.55|0
1639757490000|2021-12-17 16:11:30|12570.04|12570.04|12568.29|12568.29|12570.04|12570.04|12568.29|12568.29|0
1639757500000|2021-12-17 16:11:40|12568.7|12568.7|12566.54|12566.54|12568.7|12568.7|12565.72|12565.72|0
1639757510000|2021-12-17 16:11:50|12566.13|12566.13|12565.42|12565.42|12566.13|12566.13|12565.07|12565.07|0
1639757520000|2021-12-17 16:12:00|12565.07|12565.07|12566.3|12566.3|12567.09|12567.09|12565.07|12565.07|0
1639757530000|2021-12-17 16:12:10|12566.21|12566.21|12566.15|12566.15|12566.21|12566.21|12566.15|12566.15|0
1639757540000|2021-12-17 16:12:20|12566.51|12566.51|12566.66|12566.66|12566.66|12566.66|12566.51|12566.51|0
1639757550000|2021-12-17 16:12:30|12566.25|12566.25|12565.6|12565.6|12566.25|12566.25|12565.6|12565.6|0
1639757560000|2021-12-17 16:12:40|12566.01|12566.01|12566.01|12566.01|12566.01|12566.01|12566.01|12566.01|0
1639757570000|2021-12-17 16:12:50|12567.07|12567.07|12567.07|12567.07|12567.07|12567.07|12567.07|12567.07|0
1639757580000|2021-12-17 16:13:00|12566.86|12566.86|12568.19|12568.19|12568.19|12568.19|12566.86|12566.86|0
1639757590000|2021-12-17 16:13:10|12568.4|12568.4|12568.4|12568.4|12568.4|12568.4|12568.4|12568.4|0
1639757600000|2021-12-17 16:13:20|12568.62|12568.62|12567.8|12567.8|12568.62|12568.62|12567.59|12567.59|0
1639757610000|2021-12-17 16:13:30|12568.81|12568.81|12569.51|12569.51|12569.69|12569.69|12568.81|12568.81|0
1639757620000|2021-12-17 16:13:40|12569.56|12569.56|12569.76|12569.76|12569.76|12569.76|12569.56|12569.56|0
1639757640000|2021-12-17 16:14:00|12569.93|12569.93|12569.57|12569.57|12569.93|12569.93|12569.57|12569.57|0
1639757650000|2021-12-17 16:14:10|12569.41|12569.41|12571.42|12571.42|12572.42|12572.42|12569.41|12569.41|0
1639757660000|2021-12-17 16:14:20|12571.25|12571.25|12571.73|12571.73|12571.73|12571.73|12571.25|12571.25|0
1639757670000|2021-12-17 16:14:30|12571.37|12571.37|12571.88|12571.88|12571.88|12571.88|12571.37|12571.37|0
1639757680000|2021-12-17 16:14:40|12571.68|12571.68|12572.09|12572.09|12572.14|12572.14|12571.68|12571.68|0
1639757690000|2021-12-17 16:14:50|12573.1|12573.1|12572.09|12572.09|12573.1|12573.1|12572.09|12572.09|0
1639757700000|2021-12-17 16:15:00|12572.31|12572.31|12570.82|12570.82|12572.83|12572.83|12570.82|12570.82|0
1639757710000|2021-12-17 16:15:10|12571|12571|12570.82|12570.82|12571|12571|12570.82|12570.82|0
1639757720000|2021-12-17 16:15:20|12570.55|12570.55|12570.85|12570.85|12570.85|12570.85|12570.03|12570.03|0
1639757730000|2021-12-17 16:15:30|12570.5|12570.5|12569.03|12569.03|12570.5|12570.5|12569.03|12569.03|0
1639757740000|2021-12-17 16:15:40|12569.34|12569.34|12569.75|12569.75|12569.75|12569.75|12569.34|12569.34|0
1639757750000|2021-12-17 16:15:50|12570.16|12570.16|12566.92|12566.92|12570.16|12570.16|12566.92|12566.92|0
1639757770000|2021-12-17 16:16:10|12567.33|12567.33|12567.16|12567.16|12567.33|12567.33|12567.16|12567.16|0
1639757780000|2021-12-17 16:16:20|12566.95|12566.95|12566.95|12566.95|12566.95|12566.95|12566.95|12566.95|0
1639757800000|2021-12-17 16:16:40|12566.64|12566.64|12566.64|12566.64|12566.84|12566.84|12566.64|12566.64|0
1639757820000|2021-12-17 16:17:00|12567.05|12567.05|12567.05|12567.05|12567.05|12567.05|12567.05|12567.05|0
1639757830000|2021-12-17 16:17:10|12566.69|12566.69|12566.69|12566.69|12566.69|12566.69|12566.69|12566.69|0
1639757840000|2021-12-17 16:17:20|12565.66|12565.66|12566.43|12566.43|12566.43|12566.43|12565.66|12565.66|0
1639757850000|2021-12-17 16:17:30|12565.91|12565.91|12565.76|12565.76|12565.91|12565.91|12565.76|12565.76|0
1639757870000|2021-12-17 16:17:50|12565.35|12565.35|12565.87|12565.87|12565.87|12565.87|12565.35|12565.35|0
1639757880000|2021-12-17 16:18:00|12565.65|12565.65|12565.78|12565.78|12565.95|12565.95|12565.65|12565.65|0
1639757890000|2021-12-17 16:18:10|12565.62|12565.62|12564.93|12564.93|12565.75|12565.75|12564.93|12564.93|0
1639757910000|2021-12-17 16:18:30|12565.45|12565.45|12565.45|12565.45|12565.45|12565.45|12565.45|12565.45|0
1639757920000|2021-12-17 16:18:40|12566.68|12566.68|12566.95|12566.95|12567.91|12567.91|12566.68|12566.68|0
1639757940000|2021-12-17 16:19:00|12568.18|12568.18|12568.56|12568.56|12568.56|12568.56|12568.05|12568.05|0
1639757950000|2021-12-17 16:19:10|12569.08|12569.08|12569.08|12569.08|12569.08|12569.08|12569.08|12569.08|0
1639757960000|2021-12-17 16:19:20|12568.07|12568.07|12568.11|12568.11|12568.11|12568.11|12568.07|12568.07|0
1639757980000|2021-12-17 16:19:40|12567.89|12567.89|12567.89|12567.89|12567.89|12567.89|12567.89|12567.89|0
1639757990000|2021-12-17 16:19:50|12567.94|12567.94|12568.28|12568.28|12568.28|12568.28|12567.94|12567.94|0
1639758000000|2021-12-17 16:20:00|12568.49|12568.49|12571.23|12571.23|12571.74|12571.74|12568.49|12568.49|0
1639758010000|2021-12-17 16:20:10|12570.87|12570.87|12570.78|12570.78|12570.87|12570.87|12570.61|12570.61|0
1639758020000|2021-12-17 16:20:20|12571.3|12571.3|12570.95|12570.95|12571.47|12571.47|12570.54|12570.54|0
1639758030000|2021-12-17 16:20:30|12571.04|12571.04|12571.04|12571.04|12571.04|12571.04|12571.04|12571.04|0
1639758040000|2021-12-17 16:20:40|12572.27|12572.27|12573.5|12573.5|12573.5|12573.5|12572.27|12572.27|0
1639758050000|2021-12-17 16:20:50|12573.15|12573.15|12572.73|12572.73|12573.15|12573.15|12572.69|12572.69|0
1639758060000|2021-12-17 16:21:00|12571.5|12571.5|12572.22|12572.22|12572.22|12572.22|12571.5|12571.5|0
1639758070000|2021-12-17 16:21:10|12572.57|12572.57|12572.56|12572.56|12572.92|12572.92|12572.05|12572.05|0
1639758080000|2021-12-17 16:21:20|12572.97|12572.97|12572.97|12572.97|12572.97|12572.97|12572.97|12572.97|0
1639758090000|2021-12-17 16:21:30|12572.87|12572.87|12572.87|12572.87|12572.87|12572.87|12572.87|12572.87|0
1639758100000|2021-12-17 16:21:40|12572.79|12572.79|12573.15|12573.15|12573.15|12573.15|12572.79|12572.79|0
1639758110000|2021-12-17 16:21:50|12573.07|12573.07|12573.5|12573.5|12573.5|12573.5|12572.99|12572.99|0
1639758120000|2021-12-17 16:22:00|12573.91|12573.91|12572.92|12572.92|12573.91|12573.91|12572.7|12572.7|0
1639758130000|2021-12-17 16:22:10|12572.97|12572.97|12572.97|12572.97|12572.97|12572.97|12572.97|12572.97|0
1639758140000|2021-12-17 16:22:20|12572.76|12572.76|12572.76|12572.76|12572.76|12572.76|12572.24|12572.24|0
1639758150000|2021-12-17 16:22:30|12572.24|12572.24|12571.94|12571.94|12572.76|12572.76|12571.94|12571.94|0
1639758160000|2021-12-17 16:22:40|12572.35|12572.35|12572.2|12572.2|12572.35|12572.35|12572.2|12572.2|0
1639758170000|2021-12-17 16:22:50|12572.27|12572.27|12572.27|12572.27|12572.27|12572.27|12571.75|12571.75|0
1639758200000|2021-12-17 16:23:20|12571.86|12571.86|12571.86|12571.86|12571.86|12571.86|12571.86|12571.86|0
1639758210000|2021-12-17 16:23:30|12572.08|12572.08|12572.08|12572.08|12572.08|12572.08|12572.08|12572.08|0
1639758220000|2021-12-17 16:23:40|12573.08|12573.08|12573.08|12573.08|12573.08|12573.08|12573.08|12573.08|0
1639758230000|2021-12-17 16:23:50|12574.09|12574.09|12574.61|12574.61|12574.61|12574.61|12572.86|12572.86|0
1639758240000|2021-12-17 16:24:00|12574.44|12574.44|12571.95|12571.95|12574.44|12574.44|12571.95|12571.95|0
1639758250000|2021-12-17 16:24:10|12572.36|12572.36|12572.03|12572.03|12572.36|12572.36|12571.84|12571.84|0
1639758260000|2021-12-17 16:24:20|12572.54|12572.54|12571.67|12571.67|12572.54|12572.54|12571.54|12571.54|0
1639758270000|2021-12-17 16:24:30|12572.19|12572.19|12572.32|12572.32|12572.32|12572.32|12570.8|12570.8|0
1639758280000|2021-12-17 16:24:40|12571.8|12571.8|12572.02|12572.02|12572.08|12572.08|12571.56|12571.56|0
1639758290000|2021-12-17 16:24:50|12571.5|12571.5|12570.99|12570.99|12571.5|12571.5|12570.99|12570.99|0
1639758300000|2021-12-17 16:25:00|12569.35|12569.35|12567.94|12567.94|12569.35|12569.35|12567.94|12567.94|0
1639758310000|2021-12-17 16:25:10|12568.46|12568.46|12568.73|12568.73|12568.73|12568.73|12568.11|12568.11|0
1639758320000|2021-12-17 16:25:20|12569.14|12569.14|12568.79|12568.79|12569.14|12569.14|12568.79|12568.79|0
1639758330000|2021-12-17 16:25:30|12568.57|12568.57|12568.27|12568.27|12568.68|12568.68|12568.16|12568.16|0
1639758340000|2021-12-17 16:25:40|12568|12568|12567.76|12567.76|12568|12568|12567.25|12567.25|0
1639758350000|2021-12-17 16:25:50|12567.41|12567.41|12566.77|12566.77|12567.41|12567.41|12566.77|12566.77|0
1639758360000|2021-12-17 16:26:00|12565.54|12565.54|12564.53|12564.53|12565.54|12565.54|12564.53|12564.53|0
1639758370000|2021-12-17 16:26:10|12562.52|12562.52|12563.54|12563.54|12563.54|12563.54|12562.52|12562.52|0
1639758380000|2021-12-17 16:26:20|12562.72|12562.72|12562.37|12562.37|12562.72|12562.72|12562.37|12562.37|0
1639758390000|2021-12-17 16:26:30|12562.72|12562.72|12562.72|12562.72|12562.72|12562.72|12562.72|12562.72|0
1639758400000|2021-12-17 16:26:40|12563.95|12563.95|12566|12566|12566|12566|12562.95|12562.95|0
1639758410000|2021-12-17 16:26:50|12565|12565|12563.99|12563.99|12565|12565|12563.99|12563.99|0
1639758420000|2021-12-17 16:27:00|12563.84|12563.84|12563.84|12563.84|12563.84|12563.84|12563.84|12563.84|0
1639758430000|2021-12-17 16:27:10|12561.38|12561.38|12562.61|12562.61|12562.61|12562.61|12561.38|12561.38|0
1639758440000|2021-12-17 16:27:20|12562.2|12562.2|12563.64|12563.64|12563.64|12563.64|12562.2|12562.2|0
1639758450000|2021-12-17 16:27:30|12563.23|12563.23|12567.66|12567.66|12567.66|12567.66|12563.23|12563.23|0
1639758460000|2021-12-17 16:27:40|12566.66|12566.66|12565.24|12565.24|12566.66|12566.66|12564.62|12564.62|0
1639758470000|2021-12-17 16:27:50|12566.06|12566.06|12565.89|12565.89|12566.06|12566.06|12565.89|12565.89|0
1639758490000|2021-12-17 16:28:10|12567.9|12567.9|12567.25|12567.25|12568.26|12568.26|12567.25|12567.25|0
1639758500000|2021-12-17 16:28:20|12568.26|12568.26|12565.93|12565.93|12568.26|12568.26|12565.93|12565.93|0
1639758510000|2021-12-17 16:28:30|12565.72|12565.72|12565.62|12565.62|12565.93|12565.93|12565.09|12565.09|0
1639758520000|2021-12-17 16:28:40|12565.21|12565.21|12564.62|12564.62|12565.62|12565.62|12564.62|12564.62|0
1639758530000|2021-12-17 16:28:50|12565.13|12565.13|12566.14|12566.14|12566.38|12566.38|12564.86|12564.86|0
1639758540000|2021-12-17 16:29:00|12565.62|12565.62|12564.12|12564.12|12565.62|12565.62|12562.5|12562.5|0
1639758550000|2021-12-17 16:29:10|12563.71|12563.71|12565.03|12565.03|12565.03|12565.03|12563.71|12563.71|0
1639758560000|2021-12-17 16:29:20|12564.95|12564.95|12565.15|12565.15|12565.16|12565.16|12564.68|12564.68|0
1639758570000|2021-12-17 16:29:30|12565.13|12565.13|12564.62|12564.62|12566.16|12566.16|12564.3|12564.3|0
1639758580000|2021-12-17 16:29:40|12564.79|12564.79|12569.54|12569.54|12569.64|12569.64|12564.51|12564.51|0
1639758590000|2021-12-17 16:29:50|12568.72|12568.72|12567.54|12567.54|12570.97|12570.97|12565.92|12565.92|0
1639988100000|2021-12-20 08:15:00|12348.99|12348.99|12351.65|12351.65|12351.65|12351.65|12348.9|12348.9|0
1639988110000|2021-12-20 08:15:10|12351.49|12351.49|12351.85|12351.85|12352.68|12352.68|12351.49|12351.49|0
1639988120000|2021-12-20 08:15:20|12350.59|12350.59|12352.17|12352.17|12352.17|12352.17|12350.59|12350.59|0
1639988130000|2021-12-20 08:15:30|12352.4|12352.4|12350.82|12350.82|12353.19|12353.19|12350.82|12350.82|0
1639988140000|2021-12-20 08:15:40|12350.03|12350.03|12349.51|12349.51|12350.03|12350.03|12349.51|12349.51|0
1639988150000|2021-12-20 08:15:50|12350.69|12350.69|12350.69|12350.69|12350.69|12350.69|12350.69|12350.69|0
1639988160000|2021-12-20 08:16:00|12349.31|12349.31|12349.31|12349.31|12349.31|12349.31|12349.31|12349.31|0
1639988170000|2021-12-20 08:16:10|12350.49|12350.49|12354.88|12354.88|12354.88|12354.88|12350.49|12350.49|0
1639988180000|2021-12-20 08:16:20|12356.06|12356.06|12356.06|12356.06|12356.06|12356.06|12356.06|12356.06|0
1639988190000|2021-12-20 08:16:30|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|12354.88|0
1639988200000|2021-12-20 08:16:40|12353.9|12353.9|12353.64|12353.64|12353.9|12353.9|12353.64|12353.64|0
1639988210000|2021-12-20 08:16:50|12352.44|12352.44|12351.38|12351.38|12352.44|12352.44|12350.86|12350.86|0
1639988220000|2021-12-20 08:17:00|12351.77|12351.77|12355.71|12355.71|12355.71|12355.71|12351.77|12351.77|0
1639988230000|2021-12-20 08:17:10|12355.97|12355.97|12358.25|12358.25|12358.25|12358.25|12355.97|12355.97|0
1639988240000|2021-12-20 08:17:20|12359.43|12359.43|12358.63|12358.63|12360.62|12360.62|12358.25|12358.25|0
1639988250000|2021-12-20 08:17:30|12358.24|12358.24|12357.27|12357.27|12358.24|12358.24|12357.27|12357.27|0
1639988260000|2021-12-20 08:17:40|12358.45|12358.45|12358.45|12358.45|12358.45|12358.45|12358.45|12358.45|0
1639988270000|2021-12-20 08:17:50|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|12359.61|0
1639988280000|2021-12-20 08:18:00|12358.43|12358.43|12359.61|12359.61|12359.61|12359.61|12358.43|12358.43|0
1639988290000|2021-12-20 08:18:10|12359.74|12359.74|12361.43|12361.43|12361.43|12361.43|12359.74|12359.74|0
1639988310000|2021-12-20 08:18:30|12362.47|12362.47|12362.83|12362.83|12362.83|12362.83|12362.47|12362.47|0
1639988320000|2021-12-20 08:18:40|12365.77|12365.77|12363.81|12363.81|12365.77|12365.77|12363.81|12363.81|0
1639988330000|2021-12-20 08:18:50|12362.62|12362.62|12362.62|12362.62|12362.62|12362.62|12362.62|12362.62|0
1639988340000|2021-12-20 08:19:00|12360.66|12360.66|12361.64|12361.64|12361.64|12361.64|12360.66|12360.66|0
1639988350000|2021-12-20 08:19:10|12363.6|12363.6|12364.79|12364.79|12364.79|12364.79|12363.6|12363.6|0
1639988360000|2021-12-20 08:19:20|12365.31|12365.31|12367.47|12367.47|12367.47|12367.47|12365.31|12365.31|0
1639988370000|2021-12-20 08:19:30|12368.51|12368.51|12370.09|12370.09|12370.09|12370.09|12368.51|12368.51|0
1639988380000|2021-12-20 08:19:40|12372.05|12372.05|12372.05|12372.05|12372.05|12372.05|12372.05|12372.05|0
1639988390000|2021-12-20 08:19:50|12371.7|12371.7|12372.9|12372.9|12372.9|12372.9|12371.7|12371.7|0
1639988400000|2021-12-20 08:20:00|12374.1|12374.1|12375.96|12375.96|12375.96|12375.96|12374.1|12374.1|0
1639988410000|2021-12-20 08:20:10|12377.15|12377.15|12383.21|12383.21|12383.21|12383.21|12377.15|12377.15|0
1639988420000|2021-12-20 08:20:20|12383.38|12383.38|12383.29|12383.29|12383.38|12383.38|12383.29|12383.29|0
1639988430000|2021-12-20 08:20:30|12381.6|12381.6|12381.6|12381.6|12381.6|12381.6|12381.6|12381.6|0
1639988440000|2021-12-20 08:20:40|12382|12382|12382.03|12382.03|12382.03|12382.03|12381.83|12381.83|0
1639988450000|2021-12-20 08:20:50|12383.43|12383.43|12386.21|12386.21|12386.21|12386.21|12383.43|12383.43|0
1639988460000|2021-12-20 08:21:00|12385.03|12385.03|12387.93|12387.93|12387.93|12387.93|12385.03|12385.03|0
1639988470000|2021-12-20 08:21:10|12388.62|12388.62|12392.55|12392.55|12392.55|12392.55|12388.62|12388.62|0
1639988480000|2021-12-20 08:21:20|12392.96|12392.96|12393.23|12393.23|12394.42|12394.42|12392.96|12392.96|0
1639988490000|2021-12-20 08:21:30|12392.04|12392.04|12392.04|12392.04|12392.04|12392.04|12392.04|12392.04|0
1639988500000|2021-12-20 08:21:40|12391.87|12391.87|12390.78|12390.78|12391.96|12391.96|12390.78|12390.78|0
1639988510000|2021-12-20 08:21:50|12390.38|12390.38|12390.09|12390.09|12390.78|12390.78|12389.74|12389.74|0
1639988520000|2021-12-20 08:22:00|12389.93|12389.93|12379.18|12379.18|12389.93|12389.93|12379.18|12379.18|0
1639988530000|2021-12-20 08:22:10|12377.22|12377.22|12374.4|12374.4|12377.22|12377.22|12374.4|12374.4|0
1639988540000|2021-12-20 08:22:20|12372.03|12372.03|12367.79|12367.79|12372.03|12372.03|12367.79|12367.79|0
1639988550000|2021-12-20 08:22:30|12367.66|12367.66|12365.72|12365.72|12368.08|12368.08|12365.72|12365.72|0
1639988560000|2021-12-20 08:22:40|12367.68|12367.68|12366.5|12366.5|12367.68|12367.68|12366.5|12366.5|0
1639988570000|2021-12-20 08:22:50|12366.89|12366.89|12370.04|12370.04|12370.04|12370.04|12366.89|12366.89|0
1639988580000|2021-12-20 08:23:00|12368.85|12368.85|12368.85|12368.85|12368.97|12368.97|12368.85|12368.85|0
1639988590000|2021-12-20 08:23:10|12367.67|12367.67|12367.39|12367.39|12367.67|12367.67|12367.39|12367.39|0
1639988620000|2021-12-20 08:23:40|12366.2|12366.2|12365.12|12365.12|12366.2|12366.2|12365.12|12365.12|0
1639988630000|2021-12-20 08:23:50|12366.3|12366.3|12366.83|12366.83|12366.83|12366.83|12364.34|12364.34|0
1639988640000|2021-12-20 08:24:00|12367.81|12367.81|12367.98|12367.98|12367.98|12367.98|12367.81|12367.81|0
1639988650000|2021-12-20 08:24:10|12368.91|12368.91|12369.63|12369.63|12369.63|12369.63|12368.44|12368.44|0
1639988660000|2021-12-20 08:24:20|12370.61|12370.61|12372.53|12372.53|12372.53|12372.53|12370.61|12370.61|0
1639988670000|2021-12-20 08:24:30|12373.76|12373.76|12375.76|12375.76|12375.76|12375.76|12373.76|12373.76|0
1639988680000|2021-12-20 08:24:40|12376.04|12376.04|12376.04|12376.04|12376.04|12376.04|12375.65|12375.65|0
1639988690000|2021-12-20 08:24:50|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|0
1639988700000|2021-12-20 08:25:00|12374.06|12374.06|12374.06|12374.06|12374.06|12374.06|12374.06|12374.06|0
1639988710000|2021-12-20 08:25:10|12375.04|12375.04|12376.59|12376.59|12376.59|12376.59|12375.04|12375.04|0
1639988720000|2021-12-20 08:25:20|12377.1|12377.1|12381.17|12381.17|12381.17|12381.17|12377.1|12377.1|0
1639988730000|2021-12-20 08:25:30|12381.69|12381.69|12385.64|12385.64|12385.71|12385.71|12381.18|12381.18|0
1639988740000|2021-12-20 08:25:40|12386.83|12386.83|12388.76|12388.76|12388.76|12388.76|12386.83|12386.83|0
1639988750000|2021-12-20 08:25:50|12389.74|12389.74|12393.5|12393.5|12393.5|12393.5|12389.74|12389.74|0
1639988760000|2021-12-20 08:26:00|12394.68|12394.68|12394.68|12394.68|12395.66|12395.66|12394.68|12394.68|0
1639988770000|2021-12-20 08:26:10|12395.03|12395.03|12397.51|12397.51|12397.51|12397.51|12395.03|12395.03|0
1639988780000|2021-12-20 08:26:20|12397.34|12397.34|12399.35|12399.35|12399.75|12399.75|12397.34|12397.34|0
1639988800000|2021-12-20 08:26:40|12400.54|12400.54|12400.54|12400.54|12400.54|12400.54|12400.54|12400.54|0
1639988810000|2021-12-20 08:26:50|12400.59|12400.59|12403.79|12403.79|12404.18|12404.18|12400.59|12400.59|0
1639988820000|2021-12-20 08:27:00|12404.48|12404.48|12404.04|12404.04|12404.48|12404.48|12404.04|12404.04|0
1639988830000|2021-12-20 08:27:10|12401.88|12401.88|12400.93|12400.93|12402.28|12402.28|12400.93|12400.93|0
1639988840000|2021-12-20 08:27:20|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|0
1639988880000|2021-12-20 08:28:00|12404.28|12404.28|12408.04|12408.04|12408.04|12408.04|12404.28|12404.28|0
1639988890000|2021-12-20 08:28:10|12409.23|12409.23|12408.04|12408.04|12409.23|12409.23|12408.04|12408.04|0
1639988900000|2021-12-20 08:28:20|12406.08|12406.08|12406.08|12406.08|12406.08|12406.08|12406.08|12406.08|0
1639988910000|2021-12-20 08:28:30|12407.46|12407.46|12407.67|12407.67|12407.67|12407.67|12407.46|12407.46|0
1639988920000|2021-12-20 08:28:40|12407.28|12407.28|12408.86|12408.86|12408.86|12408.86|12407.28|12407.28|0
1639988930000|2021-12-20 08:28:50|12409.49|12409.49|12409.88|12409.88|12409.88|12409.88|12409.49|12409.49|0
1639988940000|2021-12-20 08:29:00|12409.54|12409.54|12409.62|12409.62|12409.62|12409.62|12409.54|12409.54|0
1639988950000|2021-12-20 08:29:10|12408.64|12408.64|12408.64|12408.64|12408.64|12408.64|12408.64|12408.64|0
1639988960000|2021-12-20 08:29:20|12407.05|12407.05|12408.24|12408.24|12408.24|12408.24|12407.05|12407.05|0
1639988970000|2021-12-20 08:29:30|12407.99|12407.99|12409.7|12409.7|12410.2|12410.2|12407.99|12407.99|0
1639988980000|2021-12-20 08:29:40|12409.2|12409.2|12410.59|12410.59|12410.59|12410.59|12409.2|12409.2|0
1639988990000|2021-12-20 08:29:50|12408.63|12408.63|12406.43|12406.43|12408.63|12408.63|12406.43|12406.43|0
1639989000000|2021-12-20 08:30:00|12407.41|12407.41|12406.58|12406.58|12407.41|12407.41|12406.23|12406.23|0
1639989010000|2021-12-20 08:30:10|12405.6|12405.6|12402.16|12402.16|12405.6|12405.6|12402.16|12402.16|0
1639989020000|2021-12-20 08:30:20|12401.76|12401.76|12401.76|12401.76|12401.76|12401.76|12401.76|12401.76|0
1639989030000|2021-12-20 08:30:30|12402.94|12402.94|12404.13|12404.13|12404.13|12404.13|12402.94|12402.94|0
1639989040000|2021-12-20 08:30:40|12405.32|12405.32|12405.82|12405.82|12405.82|12405.82|12405.32|12405.32|0
1639989050000|2021-12-20 08:30:50|12406.32|12406.32|12406.16|12406.16|12406.48|12406.48|12406.16|12406.16|0
1639989060000|2021-12-20 08:31:00|12406.95|12406.95|12408.14|12408.14|12408.14|12408.14|12406.95|12406.95|0
1639989070000|2021-12-20 08:31:10|12408.94|12408.94|12408.14|12408.14|12408.94|12408.94|12407.75|12407.75|0
1639989080000|2021-12-20 08:31:20|12408.56|12408.56|12409.35|12409.35|12409.35|12409.35|12408.56|12408.56|0
1639989090000|2021-12-20 08:31:30|12412.29|12412.29|12413.43|12413.43|12413.43|12413.43|12412.29|12412.29|0
1639989100000|2021-12-20 08:31:40|12413.31|12413.31|12412.09|12412.09|12413.31|12413.31|12412.09|12412.09|0
1639989110000|2021-12-20 08:31:50|12410.13|12410.13|12410.06|12410.06|12410.13|12410.13|12410.06|12410.06|0
1639989120000|2021-12-20 08:32:00|12410.22|12410.22|12408.49|12408.49|12410.22|12410.22|12408.49|12408.49|0
1639989130000|2021-12-20 08:32:10|12407.31|12407.31|12406.95|12406.95|12407.31|12407.31|12406.95|12406.95|0
1639989140000|2021-12-20 08:32:20|12406.78|12406.78|12404.95|12404.95|12406.78|12406.78|12404.95|12404.95|0
1639989150000|2021-12-20 08:32:30|12404.45|12404.45|12404.05|12404.05|12404.45|12404.45|12404.05|12404.05|0
1639989160000|2021-12-20 08:32:40|12403.71|12403.71|12402.73|12402.73|12403.71|12403.71|12402.73|12402.73|0
1639989170000|2021-12-20 08:32:50|12402.6|12402.6|12406.54|12406.54|12406.54|12406.54|12402.6|12402.6|0
1639989180000|2021-12-20 08:33:00|12407.34|12407.34|12410.82|12410.82|12410.82|12410.82|12407.34|12407.34|0
1639989190000|2021-12-20 08:33:10|12410.13|12410.13|12409.9|12409.9|12410.13|12410.13|12409.9|12409.9|0
1639989200000|2021-12-20 08:33:20|12409.56|12409.56|12409.56|12409.56|12409.56|12409.56|12409.56|12409.56|0
1639989210000|2021-12-20 08:33:30|12409.9|12409.9|12412.08|12412.08|12412.08|12412.08|12409.9|12409.9|0
1639989220000|2021-12-20 08:33:40|12412.2|12412.2|12410.06|12410.06|12412.2|12412.2|12408.87|12408.87|0
1639989230000|2021-12-20 08:33:50|12412.02|12412.02|12415.6|12415.6|12415.6|12415.6|12412.02|12412.02|0
1639989240000|2021-12-20 08:34:00|12416.58|12416.58|12417.77|12417.77|12417.77|12417.77|12416.58|12416.58|0
1639989250000|2021-12-20 08:34:10|12417.69|12417.69|12417.69|12417.69|12417.69|12417.69|12417.69|12417.69|0
1639989260000|2021-12-20 08:34:20|12418.88|12418.88|12420.84|12420.84|12420.84|12420.84|12418.88|12418.88|0
1639989270000|2021-12-20 08:34:30|12419.86|12419.86|12421.63|12421.63|12421.63|12421.63|12419.86|12419.86|0
1639989280000|2021-12-20 08:34:40|12422.82|12422.82|12423.8|12423.8|12423.8|12423.8|12422.82|12422.82|0
1639989290000|2021-12-20 08:34:50|12424.49|12424.49|12423.09|12423.09|12424.49|12424.49|12423.09|12423.09|0
1639989300000|2021-12-20 08:35:00|12422.69|12422.69|12425.99|12425.99|12425.99|12425.99|12421.71|12421.71|0
1639989310000|2021-12-20 08:35:10|12427.95|12427.95|12428.59|12428.59|12428.59|12428.59|12427.95|12427.95|0
1639989320000|2021-12-20 08:35:20|12428.49|12428.49|12427.46|12427.46|12428.49|12428.49|12427.09|12427.09|0
1639989330000|2021-12-20 08:35:30|12427.15|12427.15|12425.89|12425.89|12427.15|12427.15|12425.89|12425.89|0
1639989340000|2021-12-20 08:35:40|12427.07|12427.07|12425.89|12425.89|12427.07|12427.07|12425.89|12425.89|0
1639989360000|2021-12-20 08:36:00|12425.73|12425.73|12425.93|12425.93|12425.93|12425.93|12424.75|12424.75|0
1639989370000|2021-12-20 08:36:10|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|12424.75|0
1639989380000|2021-12-20 08:36:20|12424.8|12424.8|12427.74|12427.74|12427.74|12427.74|12424.8|12424.8|0
1639989390000|2021-12-20 08:36:30|12428.14|12428.14|12428.14|12428.14|12428.14|12428.14|12428.14|12428.14|0
1639989400000|2021-12-20 08:36:40|12428.93|12428.93|12432.14|12432.14|12432.14|12432.14|12428.93|12428.93|0
1639989410000|2021-12-20 08:36:50|12431.81|12431.81|12431.64|12431.64|12431.81|12431.81|12431.64|12431.64|0
1639989420000|2021-12-20 08:37:00|12432.04|12432.04|12431.51|12431.51|12433.38|12433.38|12430.23|12430.23|0
1639989430000|2021-12-20 08:37:10|12432.2|12432.2|12430.96|12430.96|12432.2|12432.2|12429.98|12429.98|0
1639989440000|2021-12-20 08:37:20|12430.17|12430.17|12429.94|12429.94|12430.17|12430.17|12429.94|12429.94|0
1639989450000|2021-12-20 08:37:30|12427.98|12427.98|12427.33|12427.33|12427.98|12427.98|12427.33|12427.33|0
1639989460000|2021-12-20 08:37:40|12426.14|12426.14|12425.28|12425.28|12426.14|12426.14|12424.25|12424.25|0
1639989470000|2021-12-20 08:37:50|12425.53|12425.53|12424.29|12424.29|12425.53|12425.53|12424.29|12424.29|0
1639989480000|2021-12-20 08:38:00|12427.23|12427.23|12427.11|12427.11|12427.23|12427.23|12427.11|12427.11|0
1639989490000|2021-12-20 08:38:10|12425.91|12425.91|12426.63|12426.63|12426.63|12426.63|12425.91|12425.91|0
1639989500000|2021-12-20 08:38:20|12426.48|12426.48|12425.82|12425.82|12426.48|12426.48|12425.82|12425.82|0
1639989510000|2021-12-20 08:38:30|12425.42|12425.42|12425.42|12425.42|12425.42|12425.42|12425.42|12425.42|0
1639989520000|2021-12-20 08:38:40|12425.47|12425.47|12425.47|12425.47|12425.47|12425.47|12425.47|12425.47|0
1639989530000|2021-12-20 08:38:50|12425.72|12425.72|12423.77|12423.77|12425.72|12425.72|12423.77|12423.77|0
1639989540000|2021-12-20 08:39:00|12422.58|12422.58|12422.45|12422.45|12422.58|12422.58|12422.45|12422.45|0
1639989550000|2021-12-20 08:39:10|12423.64|12423.64|12423.64|12423.64|12423.64|12423.64|12423.64|12423.64|0
1639989560000|2021-12-20 08:39:20|12424.43|12424.43|12423.03|12423.03|12424.43|12424.43|12423.03|12423.03|0
1639989570000|2021-12-20 08:39:30|12422.58|12422.58|12420.71|12420.71|12422.58|12422.58|12420.71|12420.71|0
1639989580000|2021-12-20 08:39:40|12419.73|12419.73|12419.41|12419.41|12419.73|12419.73|12419.41|12419.41|0
1639989590000|2021-12-20 08:39:50|12419.17|12419.17|12419.17|12419.17|12419.17|12419.17|12419.17|12419.17|0
1639989600000|2021-12-20 08:40:00|12419|12419|12419.93|12419.93|12420.33|12420.33|12419|12419|0
1639989610000|2021-12-20 08:40:10|12419.72|12419.72|12419.72|12419.72|12419.72|12419.72|12419.72|12419.72|0
1639989620000|2021-12-20 08:40:20|12419.96|12419.96|12425.89|12425.89|12426.24|12426.24|12419.96|12419.96|0
1639989630000|2021-12-20 08:40:30|12426.58|12426.58|12426.58|12426.58|12426.58|12426.58|12426.58|12426.58|0
1639989640000|2021-12-20 08:40:40|12421.69|12421.69|12420.36|12420.36|12421.69|12421.69|12420.36|12420.36|0
1639989650000|2021-12-20 08:40:50|12419.38|12419.38|12417.42|12417.42|12419.38|12419.38|12417.42|12417.42|0
1639989660000|2021-12-20 08:41:00|12416.45|12416.45|12419.38|12419.38|12419.38|12419.38|12416.45|12416.45|0
1639989670000|2021-12-20 08:41:10|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|0
1639989680000|2021-12-20 08:41:20|12420.76|12420.76|12421.56|12421.56|12421.56|12421.56|12420.76|12420.76|0
1639989690000|2021-12-20 08:41:30|12420.37|12420.37|12420.37|12420.37|12420.37|12420.37|12420.37|12420.37|0
1639989710000|2021-12-20 08:41:50|12422.74|12422.74|12425.06|12425.06|12425.06|12425.06|12422.67|12422.67|0
1639989720000|2021-12-20 08:42:00|12424.26|12424.26|12425.75|12425.75|12427.04|12427.04|12424.26|12424.26|0
1639989730000|2021-12-20 08:42:10|12426.15|12426.15|12426.15|12426.15|12426.94|12426.94|12425.75|12425.75|0
1639989740000|2021-12-20 08:42:20|12425.75|12425.75|12426.15|12426.15|12426.15|12426.15|12425.75|12425.75|0
1639989750000|2021-12-20 08:42:30|12425.72|12425.72|12419.13|12419.13|12425.72|12425.72|12419.13|12419.13|0
1639989760000|2021-12-20 08:42:40|12419.82|12419.82|12420.19|12420.19|12420.19|12420.19|12419.77|12419.77|0
1639989770000|2021-12-20 08:42:50|12420.59|12420.59|12420.59|12420.59|12420.59|12420.59|12420.59|12420.59|0
1639989780000|2021-12-20 08:43:00|12424.71|12424.71|12426.1|12426.1|12426.1|12426.1|12424.71|12424.71|0
1639989790000|2021-12-20 08:43:10|12426.27|12426.27|12426.43|12426.43|12426.43|12426.43|12426.27|12426.27|0
1639989800000|2021-12-20 08:43:20|12426.23|12426.23|12426.23|12426.23|12426.23|12426.23|12426.23|12426.23|0
1639989810000|2021-12-20 08:43:30|12426.63|12426.63|12426.63|12426.63|12426.63|12426.63|12426.23|12426.23|0
1639989820000|2021-12-20 08:43:40|12427.11|12427.11|12431.51|12431.51|12431.51|12431.51|12427.11|12427.11|0
1639989830000|2021-12-20 08:43:50|12431.38|12431.38|12431.8|12431.8|12431.89|12431.89|12431.38|12431.38|0
1639989840000|2021-12-20 08:44:00|12432.01|12432.01|12432.24|12432.24|12432.24|12432.24|12432.01|12432.01|0
1639989850000|2021-12-20 08:44:10|12432.39|12432.39|12432.93|12432.93|12432.93|12432.93|12432.39|12432.39|0
1639989860000|2021-12-20 08:44:20|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|12434.12|0
1639989870000|2021-12-20 08:44:30|12434.46|12434.46|12433.96|12433.96|12434.46|12434.46|12433.96|12433.96|0
1639989880000|2021-12-20 08:44:40|12434.42|12434.42|12436.94|12436.94|12436.94|12436.94|12434.42|12434.42|0
1639989890000|2021-12-20 08:44:50|12438.9|12438.9|12438.9|12438.9|12438.9|12438.9|12438.9|12438.9|0
1639989900000|2021-12-20 08:45:00|12438.66|12438.66|12437.84|12437.84|12438.66|12438.66|12436.65|12436.65|0
1639989910000|2021-12-20 08:45:10|12440|12440|12440.69|12440.69|12440.69|12440.69|12440|12440|0
1639989920000|2021-12-20 08:45:20|12440.88|12440.88|12441.09|12441.09|12441.09|12441.09|12440.88|12440.88|0
1639989930000|2021-12-20 08:45:30|12440.29|12440.29|12439.41|12439.41|12440.29|12440.29|12439.41|12439.41|0
1639989940000|2021-12-20 08:45:40|12440.59|12440.59|12440.36|12440.36|12440.59|12440.59|12440.36|12440.36|0
1639989950000|2021-12-20 08:45:50|12440.75|12440.75|12441.27|12441.27|12441.27|12441.27|12440.75|12440.75|0
1639989960000|2021-12-20 08:46:00|12440.48|12440.48|12439.29|12439.29|12440.48|12440.48|12439.29|12439.29|0
1639989970000|2021-12-20 08:46:10|12438.87|12438.87|12438.96|12438.96|12439.08|12439.08|12438.87|12438.87|0
1639989980000|2021-12-20 08:46:20|12439.36|12439.36|12436.36|12436.36|12439.36|12439.36|12436.36|12436.36|0
1639989990000|2021-12-20 08:46:30|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|12436.15|0
1639990010000|2021-12-20 08:46:50|12435.63|12435.63|12435.63|12435.63|12435.63|12435.63|12435.63|12435.63|0
1639990020000|2021-12-20 08:47:00|12435.47|12435.47|12430.06|12430.06|12435.47|12435.47|12430.06|12430.06|0
1639990030000|2021-12-20 08:47:10|12431.04|12431.04|12431.04|12431.04|12431.04|12431.04|12431.04|12431.04|0
1639990040000|2021-12-20 08:47:20|12429.45|12429.45|12429.79|12429.79|12429.79|12429.79|12429.45|12429.45|0
1639990050000|2021-12-20 08:47:30|12429.63|12429.63|12432.81|12432.81|12432.81|12432.81|12429.63|12429.63|0
1639990060000|2021-12-20 08:47:40|12431.83|12431.83|12431.83|12431.83|12431.83|12431.83|12431.83|12431.83|0
1639990080000|2021-12-20 08:48:00|12432.17|12432.17|12432.96|12432.96|12433.36|12433.36|12432.17|12432.17|0
1639990090000|2021-12-20 08:48:10|12433.36|12433.36|12433.36|12433.36|12433.36|12433.36|12433.36|12433.36|0
1639990100000|2021-12-20 08:48:20|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|12433.71|0
1639990110000|2021-12-20 08:48:30|12433.31|12433.31|12432.49|12432.49|12433.31|12433.31|12432.49|12432.49|0
1639990120000|2021-12-20 08:48:40|12432.39|12432.39|12431.83|12431.83|12432.39|12432.39|12431.83|12431.83|0
1639990130000|2021-12-20 08:48:50|12432.52|12432.52|12430.71|12430.71|12432.52|12432.52|12430.08|12430.08|0
1639990140000|2021-12-20 08:49:00|12431.11|12431.11|12435.09|12435.09|12435.09|12435.09|12431.11|12431.11|0
1639990150000|2021-12-20 08:49:10|12436.28|12436.28|12437.31|12437.31|12437.31|12437.31|12436.28|12436.28|0
1639990160000|2021-12-20 08:49:20|12437.46|12437.46|12436.1|12436.1|12437.46|12437.46|12436.1|12436.1|0
1639990170000|2021-12-20 08:49:30|12435.3|12435.3|12435.7|12435.7|12436.1|12436.1|12435.3|12435.3|0
1639990180000|2021-12-20 08:49:40|12435.3|12435.3|12432.52|12432.52|12435.3|12435.3|12432.21|12432.21|0
1639990190000|2021-12-20 08:49:50|12432.12|12432.12|12432.12|12432.12|12432.12|12432.12|12431.72|12431.72|0
1639990210000|2021-12-20 08:50:10|12432.52|12432.52|12430.94|12430.94|12432.52|12432.52|12430.54|12430.54|0
1639990220000|2021-12-20 08:50:20|12430.24|12430.24|12430.24|12430.24|12430.24|12430.24|12430.24|12430.24|0
1639990230000|2021-12-20 08:50:30|12429.91|12429.91|12430.71|12430.71|12430.71|12430.71|12429.91|12429.91|0
1639990240000|2021-12-20 08:50:40|12429.73|12429.73|12429.73|12429.73|12429.73|12429.73|12429.73|12429.73|0
1639990250000|2021-12-20 08:50:50|12430.93|12430.93|12430.93|12430.93|12430.93|12430.93|12430.93|12430.93|0
1639990260000|2021-12-20 08:51:00|12431.32|12431.32|12432.11|12432.11|12432.11|12432.11|12430.93|12430.93|0
1639990270000|2021-12-20 08:51:10|12431.13|12431.13|12437.05|12437.05|12437.24|12437.24|12431.13|12431.13|0
1639990280000|2021-12-20 08:51:20|12436.66|12436.66|12434.09|12434.09|12436.66|12436.66|12434.09|12434.09|0
1639990290000|2021-12-20 08:51:30|12433.97|12433.97|12434.23|12434.23|12434.23|12434.23|12433.97|12433.97|0
1639990300000|2021-12-20 08:51:40|12434.63|12434.63|12434.29|12434.29|12434.63|12434.63|12434.29|12434.29|0
1639990320000|2021-12-20 08:52:00|12433.89|12433.89|12434.41|12434.41|12434.41|12434.41|12433.89|12433.89|0
1639990330000|2021-12-20 08:52:10|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|12433.98|0
1639990350000|2021-12-20 08:52:30|12434.15|12434.15|12434.15|12434.15|12434.15|12434.15|12434.15|12434.15|0
1639990360000|2021-12-20 08:52:40|12432.96|12432.96|12425.73|12425.73|12432.96|12432.96|12425.73|12425.73|0
1639990370000|2021-12-20 08:52:50|12423.78|12423.78|12421.61|12421.61|12423.78|12423.78|12421.61|12421.61|0
1639990380000|2021-12-20 08:53:00|12421.44|12421.44|12420.88|12420.88|12421.44|12421.44|12420.88|12420.88|0
1639990390000|2021-12-20 08:53:10|12420.71|12420.71|12420.42|12420.42|12420.71|12420.71|12420.31|12420.31|0
1639990400000|2021-12-20 08:53:20|12420.57|12420.57|12422.56|12422.56|12422.56|12422.56|12420.41|12420.41|0
1639990410000|2021-12-20 08:53:30|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|12422.35|0
1639990420000|2021-12-20 08:53:40|12421.66|12421.66|12424.03|12424.03|12424.03|12424.03|12421.66|12421.66|0
1639990430000|2021-12-20 08:53:50|12423.63|12423.63|12421.41|12421.41|12423.63|12423.63|12421.41|12421.41|0
1639990440000|2021-12-20 08:54:00|12421.07|12421.07|12421.07|12421.07|12421.07|12421.07|12420.73|12420.73|0
1639990450000|2021-12-20 08:54:10|12418.14|12418.14|12418.49|12418.49|12418.49|12418.49|12418.14|12418.14|0
1639990460000|2021-12-20 08:54:20|12418.15|12418.15|12418.15|12418.15|12418.15|12418.15|12418.15|12418.15|0
1639990470000|2021-12-20 08:54:30|12414.96|12414.96|12413.78|12413.78|12414.96|12414.96|12413.78|12413.78|0
1639990480000|2021-12-20 08:54:40|12413.9|12413.9|12415.2|12415.2|12415.2|12415.2|12413.9|12413.9|0
1639990490000|2021-12-20 08:54:50|12416.4|12416.4|12419.38|12419.38|12419.38|12419.38|12416.32|12416.32|0
1639990500000|2021-12-20 08:55:00|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|0
1639990510000|2021-12-20 08:55:10|12421.75|12421.75|12422.94|12422.94|12422.94|12422.94|12421.75|12421.75|0
1639990530000|2021-12-20 08:55:30|12422.54|12422.54|12422.54|12422.54|12422.54|12422.54|12422.54|12422.54|0
1639990540000|2021-12-20 08:55:40|12423.33|12423.33|12423.33|12423.33|12423.33|12423.33|12423.33|12423.33|0
1639990550000|2021-12-20 08:55:50|12424.52|12424.52|12424.64|12424.64|12424.64|12424.64|12424.52|12424.52|0
1639990560000|2021-12-20 08:56:00|12427.07|12427.07|12428.39|12428.39|12429.67|12429.67|12427.07|12427.07|0
1639990570000|2021-12-20 08:56:10|12430.55|12430.55|12430.9|12430.9|12430.9|12430.9|12430.55|12430.55|0
1639990580000|2021-12-20 08:56:20|12431.3|12431.3|12430.5|12430.5|12431.3|12431.3|12430.5|12430.5|0
1639990600000|2021-12-20 08:56:40|12430.34|12430.34|12428.11|12428.11|12430.34|12430.34|12428.11|12428.11|0
1639990610000|2021-12-20 08:56:50|12427.8|12427.8|12424.37|12424.37|12427.8|12427.8|12424.37|12424.37|0
1639990620000|2021-12-20 08:57:00|12425.56|12425.56|12423.54|12423.54|12425.56|12425.56|12423.42|12423.42|0
1639990650000|2021-12-20 08:57:30|12425.5|12425.5|12428.33|12428.33|12428.33|12428.33|12425.5|12425.5|0
1639990660000|2021-12-20 08:57:40|12428.12|12428.12|12428.12|12428.12|12428.12|12428.12|12428.12|12428.12|0
1639990670000|2021-12-20 08:57:50|12427.14|12427.14|12425.95|12425.95|12427.14|12427.14|12425.95|12425.95|0
1639990680000|2021-12-20 08:58:00|12426|12426|12426.98|12426.98|12426.98|12426.98|12426|12426|0
1639990710000|2021-12-20 08:58:30|12427.38|12427.38|12429.52|12429.52|12429.52|12429.52|12426.75|12426.75|0
1639990720000|2021-12-20 08:58:40|12430.5|12430.5|12430.5|12430.5|12430.5|12430.5|12430.5|12430.5|0
1639990730000|2021-12-20 08:58:50|12429.52|12429.52|12430.7|12430.7|12430.7|12430.7|12429.52|12429.52|0
1639990750000|2021-12-20 08:59:10|12433.08|12433.08|12433.08|12433.08|12433.08|12433.08|12433.08|12433.08|0
1639990760000|2021-12-20 08:59:20|12431.89|12431.89|12431.89|12431.89|12431.89|12431.89|12431.89|12431.89|0
1639990770000|2021-12-20 08:59:30|12431.72|12431.72|12432.75|12432.75|12434.71|12434.71|12431.72|12431.72|0
1639990780000|2021-12-20 08:59:40|12432.98|12432.98|12432.98|12432.98|12432.98|12432.98|12432.98|12432.98|0
1639990790000|2021-12-20 08:59:50|12433.31|12433.31|12433.31|12433.31|12433.31|12433.31|12433.31|12433.31|0
1639990800000|2021-12-20 09:00:00|12433.15|12433.15|12432.23|12432.23|12433.15|12433.15|12432.23|12432.23|0
1639990820000|2021-12-20 09:00:20|12431.98|12431.98|12431.68|12431.68|12431.98|12431.98|12431.68|12431.68|0
1639990840000|2021-12-20 09:00:40|12431.55|12431.55|12431.55|12431.55|12431.55|12431.55|12431.55|12431.55|0
1639990850000|2021-12-20 09:00:50|12431.39|12431.39|12428.72|12428.72|12431.39|12431.39|12428.72|12428.72|0
1639990860000|2021-12-20 09:01:00|12428.03|12428.03|12424.13|12424.13|12428.03|12428.03|12424.13|12424.13|0
1639990870000|2021-12-20 09:01:10|12423.96|12423.96|12423.05|12423.05|12423.96|12423.96|12423.05|12423.05|0
1639990880000|2021-12-20 09:01:20|12421.46|12421.46|12417.7|12417.7|12421.46|12421.46|12417|12417|0
1639990890000|2021-12-20 09:01:30|12417.59|12417.59|12418.33|12418.33|12418.33|12418.33|12417.59|12417.59|0
1639990900000|2021-12-20 09:01:40|12417.97|12417.97|12418.95|12418.95|12418.95|12418.95|12417.97|12417.97|0
1639990910000|2021-12-20 09:01:50|12417.77|12417.77|12417.77|12417.77|12417.77|12417.77|12416.58|12416.58|0
1639990920000|2021-12-20 09:02:00|12415.81|12415.81|12407.13|12407.13|12415.81|12415.81|12407.13|12407.13|0
1639990930000|2021-12-20 09:02:10|12405.14|12405.14|12405.14|12405.14|12405.14|12405.14|12405.14|12405.14|0
1639990950000|2021-12-20 09:02:30|12405.22|12405.22|12402.07|12402.07|12405.22|12405.22|12402.07|12402.07|0
1639990960000|2021-12-20 09:02:40|12402.25|12402.25|12401.07|12401.07|12402.25|12402.25|12401.07|12401.07|0
1639990970000|2021-12-20 09:02:50|12399.11|12399.11|12399.48|12399.48|12399.48|12399.48|12398.5|12398.5|0
1639990980000|2021-12-20 09:03:00|12399.6|12399.6|12399.83|12399.83|12399.83|12399.83|12399.6|12399.6|0
1639990990000|2021-12-20 09:03:10|12401.02|12401.02|12399.57|12399.57|12401.36|12401.36|12399.57|12399.57|0
1639991000000|2021-12-20 09:03:20|12399.74|12399.74|12398.68|12398.68|12399.95|12399.95|12398.47|12398.47|0
1639991010000|2021-12-20 09:03:30|12397.71|12397.71|12392.33|12392.33|12397.71|12397.71|12392.33|12392.33|0
1639991020000|2021-12-20 09:03:40|12391.7|12391.7|12390.99|12390.99|12391.7|12391.7|12389.74|12389.74|0
1639991030000|2021-12-20 09:03:50|12390.87|12390.87|12388.7|12388.7|12390.87|12390.87|12388.7|12388.7|0
1639991040000|2021-12-20 09:04:00|12388.3|12388.3|12389.92|12389.92|12389.92|12389.92|12388.3|12388.3|0
1639991050000|2021-12-20 09:04:10|12388.88|12388.88|12388.08|12388.08|12388.88|12388.88|12388.08|12388.08|0
1639991060000|2021-12-20 09:04:20|12387.85|12387.85|12387.85|12387.85|12387.85|12387.85|12387.85|12387.85|0
1639991070000|2021-12-20 09:04:30|12390.71|12390.71|12391.15|12391.15|12391.15|12391.15|12390.71|12390.71|0
1639991090000|2021-12-20 09:04:50|12391.23|12391.23|12390.91|12390.91|12391.23|12391.23|12390.91|12390.91|0
1639991100000|2021-12-20 09:05:00|12390.79|12390.79|12390.41|12390.41|12390.79|12390.79|12389.44|12389.44|0
1639991110000|2021-12-20 09:05:10|12391.6|12391.6|12391.95|12391.95|12391.95|12391.95|12391.6|12391.6|0
1639991120000|2021-12-20 09:05:20|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|12391.71|0
1639991130000|2021-12-20 09:05:30|12392.11|12392.11|12387.55|12387.55|12392.11|12392.11|12387.38|12387.38|0
1639991140000|2021-12-20 09:05:40|12387.15|12387.15|12387.15|12387.15|12387.15|12387.15|12387.15|12387.15|0
1639991160000|2021-12-20 09:06:00|12388.34|12388.34|12393.93|12393.93|12393.93|12393.93|12388.34|12388.34|0
1639991170000|2021-12-20 09:06:10|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|12394.54|0
1639991180000|2021-12-20 09:06:20|12394.8|12394.8|12394.59|12394.59|12394.8|12394.8|12394.59|12394.59|0
1639991190000|2021-12-20 09:06:30|12393.61|12393.61|12394.08|12394.08|12394.08|12394.08|12393.61|12393.61|0
1639991200000|2021-12-20 09:06:40|12393.96|12393.96|12393.96|12393.96|12393.96|12393.96|12393.96|12393.96|0
1639991220000|2021-12-20 09:07:00|12394.31|12394.31|12394.31|12394.31|12394.31|12394.31|12394.31|12394.31|0
1639991240000|2021-12-20 09:07:20|12394.65|12394.65|12394.65|12394.65|12394.65|12394.65|12394.65|12394.65|0
1639991250000|2021-12-20 09:07:30|12395.84|12395.84|12399.34|12399.34|12399.34|12399.34|12395.84|12395.84|0
1639991260000|2021-12-20 09:07:40|12399.84|12399.84|12399.84|12399.84|12399.84|12399.84|12399.84|12399.84|0
1639991270000|2021-12-20 09:07:50|12399.91|12399.91|12399.57|12399.57|12400.55|12400.55|12399.57|12399.57|0
1639991280000|2021-12-20 09:08:00|12400.55|12400.55|12399.75|12399.75|12400.97|12400.97|12399.75|12399.75|0
1639991290000|2021-12-20 09:08:10|12400.36|12400.36|12398.47|12398.47|12400.43|12400.43|12398.47|12398.47|0
1639991300000|2021-12-20 09:08:20|12398.67|12398.67|12398.67|12398.67|12398.67|12398.67|12398.67|12398.67|0
1639991310000|2021-12-20 09:08:30|12399.86|12399.86|12401.27|12401.27|12401.67|12401.67|12399.86|12399.86|0
1639991320000|2021-12-20 09:08:40|12401.67|12401.67|12402.46|12402.46|12402.46|12402.46|12401.67|12401.67|0
1639991330000|2021-12-20 09:08:50|12402.01|12402.01|12401.65|12401.65|12402.01|12402.01|12401.65|12401.65|0
1639991340000|2021-12-20 09:09:00|12401.86|12401.86|12401.35|12401.35|12401.86|12401.86|12401.35|12401.35|0
1639991350000|2021-12-20 09:09:10|12401.65|12401.65|12401.75|12401.75|12401.75|12401.75|12401.65|12401.65|0
1639991370000|2021-12-20 09:09:30|12402.73|12402.73|12406.21|12406.21|12406.21|12406.21|12402.73|12402.73|0
1639991380000|2021-12-20 09:09:40|12405.81|12405.81|12406.17|12406.17|12406.17|12406.17|12405.81|12405.81|0
1639991390000|2021-12-20 09:09:50|12405.77|12405.77|12401.76|12401.76|12405.77|12405.77|12401.76|12401.76|0
1639991400000|2021-12-20 09:10:00|12402.56|12402.56|12402.56|12402.56|12402.56|12402.56|12402.56|12402.56|0
1639991420000|2021-12-20 09:10:20|12400.96|12400.96|12401.36|12401.36|12401.36|12401.36|12400.96|12400.96|0
1639991430000|2021-12-20 09:10:30|12402.34|12402.34|12409.93|12409.93|12409.93|12409.93|12402.34|12402.34|0
1639991440000|2021-12-20 09:10:40|12410.13|12410.13|12410.13|12410.13|12410.13|12410.13|12410.13|12410.13|0
1639991450000|2021-12-20 09:10:50|12409.73|12409.73|12412.98|12412.98|12412.98|12412.98|12409.73|12409.73|0
1639991460000|2021-12-20 09:11:00|12412.03|12412.03|12412.03|12412.03|12412.03|12412.03|12412.03|12412.03|0
1639991470000|2021-12-20 09:11:10|12414.4|12414.4|12414|12414|12414.4|12414.4|12414|12414|0
1639991490000|2021-12-20 09:11:30|12413.02|12413.02|12411.84|12411.84|12413.02|12413.02|12411.84|12411.84|0
1639991500000|2021-12-20 09:11:40|12411.62|12411.62|12411.37|12411.37|12411.62|12411.62|12411.37|12411.37|0
1639991510000|2021-12-20 09:11:50|12411.21|12411.21|12410.89|12410.89|12411.29|12411.29|12410.89|12410.89|0
1639991520000|2021-12-20 09:12:00|12410.59|12410.59|12410.59|12410.59|12410.59|12410.59|12410.59|12410.59|0
1639991530000|2021-12-20 09:12:10|12410.44|12410.44|12409.03|12409.03|12410.44|12410.44|12409.03|12409.03|0
1639991540000|2021-12-20 09:12:20|12409.24|12409.24|12409.66|12409.66|12409.74|12409.74|12409.24|12409.24|0
1639991550000|2021-12-20 09:12:30|12409.26|12409.26|12409.66|12409.66|12409.66|12409.66|12409.26|12409.26|0
1639991560000|2021-12-20 09:12:40|12409.54|12409.54|12409.71|12409.71|12409.71|12409.71|12409.54|12409.54|0
1639991570000|2021-12-20 09:12:50|12409.19|12409.19|12403.84|12403.84|12409.19|12409.19|12403.84|12403.84|0
1639991580000|2021-12-20 09:13:00|12404.19|12404.19|12406.6|12406.6|12406.76|12406.76|12404.19|12404.19|0
1639991590000|2021-12-20 09:13:10|12406.76|12406.76|12406.81|12406.81|12406.81|12406.81|12406.76|12406.76|0
1639991600000|2021-12-20 09:13:20|12405.62|12405.62|12405.72|12405.72|12405.72|12405.72|12405.62|12405.62|0
1639991620000|2021-12-20 09:13:40|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|12405.95|0
1639991640000|2021-12-20 09:14:00|12406.45|12406.45|12399.24|12399.24|12406.62|12406.62|12399.24|12399.24|0
1639991660000|2021-12-20 09:14:20|12397.28|12397.28|12395.57|12395.57|12397.28|12397.28|12394.59|12394.59|0
1639991680000|2021-12-20 09:14:40|12396.54|12396.54|12397.52|12397.52|12397.52|12397.52|12396.54|12396.54|0
1639991690000|2021-12-20 09:14:50|12397.4|12397.4|12397.4|12397.4|12397.4|12397.4|12397.4|12397.4|0
1639991700000|2021-12-20 09:15:00|12397.48|12397.48|12396.85|12396.85|12397.56|12397.56|12396.85|12396.85|0
1639991710000|2021-12-20 09:15:10|12397.25|12397.25|12396.83|12396.83|12397.25|12397.25|12396.83|12396.83|0
1639991730000|2021-12-20 09:15:30|12395.85|12395.85|12396.01|12396.01|12396.01|12396.01|12395.85|12395.85|0
1639991740000|2021-12-20 09:15:40|12396.16|12396.16|12396.24|12396.24|12396.24|12396.24|12396.16|12396.16|0
1639991750000|2021-12-20 09:15:50|12396.01|12396.01|12392.26|12392.26|12396.01|12396.01|12392.26|12392.26|0
1639991760000|2021-12-20 09:16:00|12391.86|12391.86|12390.84|12390.84|12391.86|12391.86|12390.84|12390.84|0
1639991780000|2021-12-20 09:16:20|12390.63|12390.63|12390.63|12390.63|12390.63|12390.63|12390.63|12390.63|0
1639991790000|2021-12-20 09:16:30|12390.65|12390.65|12388.08|12388.08|12390.65|12390.65|12388.08|12388.08|0
1639991800000|2021-12-20 09:16:40|12388.29|12388.29|12384.83|12384.83|12388.31|12388.31|12384.83|12384.83|0
1639991810000|2021-12-20 09:16:50|12383.64|12383.64|12382.66|12382.66|12383.64|12383.64|12382.66|12382.66|0
1639991820000|2021-12-20 09:17:00|12382.89|12382.89|12382.97|12382.97|12383.29|12383.29|12381.99|12381.99|0
1639991830000|2021-12-20 09:17:10|12382.63|12382.63|12389.13|12389.13|12389.13|12389.13|12382.28|12382.28|0
1639991850000|2021-12-20 09:17:30|12389.01|12389.01|12389.81|12389.81|12389.81|12389.81|12389.01|12389.01|0
1639991870000|2021-12-20 09:17:50|12389.66|12389.66|12386.31|12386.31|12389.66|12389.66|12386.31|12386.31|0
1639991880000|2021-12-20 09:18:00|12386.05|12386.05|12386.05|12386.05|12386.05|12386.05|12386.05|12386.05|0
1639991890000|2021-12-20 09:18:10|12385.79|12385.79|12385.79|12385.79|12385.79|12385.79|12385.79|12385.79|0
1639991910000|2021-12-20 09:18:30|12386.05|12386.05|12386.05|12386.05|12386.05|12386.05|12386.05|12386.05|0
1639991940000|2021-12-20 09:19:00|12383.88|12383.88|12382.8|12382.8|12384.57|12384.57|12382.8|12382.8|0
1639991950000|2021-12-20 09:19:10|12382.4|12382.4|12382.4|12382.4|12382.4|12382.4|12382.4|12382.4|0
1639991960000|2021-12-20 09:19:20|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|12382.8|0
1639991980000|2021-12-20 09:19:40|12383.9|12383.9|12384.74|12384.74|12384.74|12384.74|12383.9|12383.9|0
1639991990000|2021-12-20 09:19:50|12385.05|12385.05|12384.93|12384.93|12385.05|12385.05|12384.93|12384.93|0
1639992010000|2021-12-20 09:20:10|12383.75|12383.75|12382.22|12382.22|12383.75|12383.75|12382.22|12382.22|0
1639992030000|2021-12-20 09:20:30|12381.88|12381.88|12381.37|12381.37|12381.88|12381.88|12381.37|12381.37|0
1639992040000|2021-12-20 09:20:40|12381.16|12381.16|12379.98|12379.98|12381.16|12381.16|12379.98|12379.98|0
1639992050000|2021-12-20 09:20:50|12377.04|12377.04|12376.81|12376.81|12377.04|12377.04|12376.81|12376.81|0
1639992060000|2021-12-20 09:21:00|12376.75|12376.75|12376.07|12376.07|12376.75|12376.75|12376.07|12376.07|0
1639992070000|2021-12-20 09:21:10|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|12376.47|0
1639992080000|2021-12-20 09:21:20|12378.43|12378.43|12379.41|12379.41|12379.41|12379.41|12378.43|12378.43|0
1639992090000|2021-12-20 09:21:30|12377.97|12377.97|12376|12376|12377.97|12377.97|12376|12376|0
1639992100000|2021-12-20 09:21:40|12375.87|12375.87|12375.72|12375.72|12375.87|12375.87|12374.69|12374.69|0
1639992110000|2021-12-20 09:21:50|12375.9|12375.9|12376.17|12376.17|12376.17|12376.17|12375.9|12375.9|0
1639992120000|2021-12-20 09:22:00|12376.51|12376.51|12379.02|12379.02|12379.02|12379.02|12376.51|12376.51|0
1639992130000|2021-12-20 09:22:10|12379.45|12379.45|12381.56|12381.56|12381.56|12381.56|12379.45|12379.45|0
1639992140000|2021-12-20 09:22:20|12381.77|12381.77|12381.77|12381.77|12381.77|12381.77|12381.77|12381.77|0
1639992150000|2021-12-20 09:22:30|12382.77|12382.77|12384.87|12384.87|12384.87|12384.87|12382.27|12382.27|0
1639992170000|2021-12-20 09:22:50|12384.47|12384.47|12384.6|12384.6|12384.6|12384.6|12384.47|12384.47|0
1639992180000|2021-12-20 09:23:00|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|12384.2|0
1639992210000|2021-12-20 09:23:30|12384.07|12384.07|12378.97|12378.97|12384.47|12384.47|12378.97|12378.97|0
1639992230000|2021-12-20 09:23:50|12379.94|12379.94|12380.92|12380.92|12380.92|12380.92|12379.94|12379.94|0
1639992240000|2021-12-20 09:24:00|12379.94|12379.94|12379.94|12379.94|12379.94|12379.94|12379.94|12379.94|0
1639992250000|2021-12-20 09:24:10|12380|12380|12379.39|12379.39|12380|12380|12379.39|12379.39|0
1639992260000|2021-12-20 09:24:20|12379.79|12379.79|12380.41|12380.41|12380.41|12380.41|12379.79|12379.79|0
1639992270000|2021-12-20 09:24:30|12381.59|12381.59|12381.84|12381.84|12381.84|12381.84|12381.04|12381.04|0
1639992280000|2021-12-20 09:24:40|12381.74|12381.74|12378.54|12378.54|12381.74|12381.74|12378.54|12378.54|0
1639992290000|2021-12-20 09:24:50|12378.69|12378.69|12378.01|12378.01|12378.81|12378.81|12378.01|12378.01|0
1639992300000|2021-12-20 09:25:00|12377.67|12377.67|12377.73|12377.73|12377.73|12377.73|12377.61|12377.61|0
1639992310000|2021-12-20 09:25:10|12378.05|12378.05|12377.59|12377.59|12378.05|12378.05|12377.59|12377.59|0
1639992320000|2021-12-20 09:25:20|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|12378.57|0
1639992330000|2021-12-20 09:25:30|12378.14|12378.14|12378.4|12378.4|12378.4|12378.4|12378.14|12378.14|0
1639992340000|2021-12-20 09:25:40|12378.24|12378.24|12378.24|12378.24|12378.24|12378.24|12378.24|12378.24|0
1639992350000|2021-12-20 09:25:50|12378.07|12378.07|12378.33|12378.33|12378.33|12378.33|12378.07|12378.07|0
1639992360000|2021-12-20 09:26:00|12377.93|12377.93|12373.87|12373.87|12377.93|12377.93|12373.87|12373.87|0
1639992370000|2021-12-20 09:26:10|12374.08|12374.08|12373.73|12373.73|12374.08|12374.08|12373.73|12373.73|0
1639992380000|2021-12-20 09:26:20|12374.92|12374.92|12376.98|12376.98|12377.23|12377.23|12374.92|12374.92|0
1639992390000|2021-12-20 09:26:30|12377.4|12377.4|12377.19|12377.19|12377.4|12377.4|12377.19|12377.19|0
1639992400000|2021-12-20 09:26:40|12376.4|12376.4|12377.74|12377.74|12377.74|12377.74|12376.4|12376.4|0
1639992410000|2021-12-20 09:26:50|12377.94|12377.94|12378.46|12378.46|12378.46|12378.46|12377.94|12377.94|0
1639992420000|2021-12-20 09:27:00|12378.96|12378.96|12381.15|12381.15|12381.2|12381.2|12378.96|12378.96|0
1639992430000|2021-12-20 09:27:10|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|12382.13|0
1639992450000|2021-12-20 09:27:30|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|0
1639992460000|2021-12-20 09:27:40|12383.2|12383.2|12384.7|12384.7|12384.7|12384.7|12383.2|12383.2|0
1639992480000|2021-12-20 09:28:00|12385.17|12385.17|12385.17|12385.17|12385.17|12385.17|12385.17|12385.17|0
1639992490000|2021-12-20 09:28:10|12385.56|12385.56|12385.56|12385.56|12385.56|12385.56|12385.56|12385.56|0
1639992500000|2021-12-20 09:28:20|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|12384.87|0
1639992510000|2021-12-20 09:28:30|12385.85|12385.85|12386.66|12386.66|12386.66|12386.66|12385.85|12385.85|0
1639992520000|2021-12-20 09:28:40|12387.18|12387.18|12387.44|12387.44|12387.44|12387.44|12387.18|12387.18|0
1639992530000|2021-12-20 09:28:50|12388.63|12388.63|12389.03|12389.03|12389.03|12389.03|12388.63|12388.63|0
1639992540000|2021-12-20 09:29:00|12389.53|12389.53|12392.84|12392.84|12392.84|12392.84|12389.53|12389.53|0
1639992550000|2021-12-20 09:29:10|12393.01|12393.01|12393.61|12393.61|12393.66|12393.66|12393.01|12393.01|0
1639992570000|2021-12-20 09:29:30|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|0
1639992580000|2021-12-20 09:29:40|12393.56|12393.56|12393.26|12393.26|12393.56|12393.56|12393.26|12393.26|0
1639992590000|2021-12-20 09:29:50|12393.14|12393.14|12393.44|12393.44|12393.44|12393.44|12393.14|12393.14|0
1639992600000|2021-12-20 09:30:00|12396.38|12396.38|12399.87|12399.87|12399.87|12399.87|12396.38|12396.38|0
1639992610000|2021-12-20 09:30:10|12398.68|12398.68|12403.98|12403.98|12403.98|12403.98|12398.68|12398.68|0
1639992630000|2021-12-20 09:30:30|12403.77|12403.77|12403.98|12403.98|12403.98|12403.98|12403.77|12403.77|0
1639992640000|2021-12-20 09:30:40|12404.13|12404.13|12405.72|12405.72|12405.72|12405.72|12404.13|12404.13|0
1639992650000|2021-12-20 09:30:50|12406.08|12406.08|12404.15|12404.15|12406.08|12406.08|12404.15|12404.15|0
1639992660000|2021-12-20 09:31:00|12405.13|12405.13|12405.22|12405.22|12405.22|12405.22|12405.13|12405.13|0
1639992670000|2021-12-20 09:31:10|12404.8|12404.8|12404.59|12404.59|12404.8|12404.8|12404.59|12404.59|0
1639992680000|2021-12-20 09:31:20|12404.62|12404.62|12406.59|12406.59|12407.83|12407.83|12404.62|12404.62|0
1639992690000|2021-12-20 09:31:30|12406.09|12406.09|12406.59|12406.59|12406.59|12406.59|12406.09|12406.09|0
1639992700000|2021-12-20 09:31:40|12406.76|12406.76|12406.81|12406.81|12406.81|12406.81|12406.76|12406.76|0
1639992710000|2021-12-20 09:31:50|12406.99|12406.99|12407.18|12407.18|12407.18|12407.18|12406.99|12406.99|0
1639992720000|2021-12-20 09:32:00|12408.37|12408.37|12409.37|12409.37|12409.37|12409.37|12408.37|12408.37|0
1639992730000|2021-12-20 09:32:10|12408.98|12408.98|12409.32|12409.32|12409.32|12409.32|12408.98|12408.98|0
1639992750000|2021-12-20 09:32:30|12409.27|12409.27|12409.27|12409.27|12409.27|12409.27|12409.27|12409.27|0
1639992760000|2021-12-20 09:32:40|12410.25|12410.25|12412.62|12412.62|12412.62|12412.62|12410.25|12410.25|0
1639992770000|2021-12-20 09:32:50|12412.1|12412.1|12413.11|12413.11|12413.11|12413.11|12412.1|12412.1|0
1639992780000|2021-12-20 09:33:00|12413.34|12413.34|12413.34|12413.34|12413.34|12413.34|12413.34|12413.34|0
1639992800000|2021-12-20 09:33:20|12414.26|12414.26|12412.96|12412.96|12414.26|12414.26|12412.96|12412.96|0
1639992810000|2021-12-20 09:33:30|12414.65|12414.65|12414.65|12414.65|12414.65|12414.65|12414.65|12414.65|0
1639992820000|2021-12-20 09:33:40|12416.61|12416.61|12418.31|12418.31|12418.31|12418.31|12416.61|12416.61|0
1639992830000|2021-12-20 09:33:50|12418.67|12418.67|12418.72|12418.72|12418.72|12418.72|12418.67|12418.67|0
1639992840000|2021-12-20 09:34:00|12419.9|12419.9|12420.02|12420.02|12420.02|12420.02|12419.9|12419.9|0
1639992860000|2021-12-20 09:34:20|12420.42|12420.42|12423.96|12423.96|12423.96|12423.96|12420.42|12420.42|0
1639992870000|2021-12-20 09:34:30|12424.14|12424.14|12423.58|12423.58|12425.27|12425.27|12423.58|12423.58|0
1639992880000|2021-12-20 09:34:40|12423.18|12423.18|12420.56|12420.56|12423.18|12423.18|12420.56|12420.56|0
1639992890000|2021-12-20 09:34:50|12420.14|12420.14|12420.69|12420.69|12420.93|12420.93|12419.74|12419.74|0
1639992900000|2021-12-20 09:35:00|12420.43|12420.43|12421.3|12421.3|12421.3|12421.3|12420.43|12420.43|0
1639992910000|2021-12-20 09:35:10|12420.11|12420.11|12416.27|12416.27|12420.11|12420.11|12416.27|12416.27|0
1639992920000|2021-12-20 09:35:20|12417.06|12417.06|12417.46|12417.46|12417.46|12417.46|12417.06|12417.06|0
1639992930000|2021-12-20 09:35:30|12416.48|12416.48|12416.37|12416.37|12416.48|12416.48|12416.37|12416.37|0
1639992940000|2021-12-20 09:35:40|12416.25|12416.25|12416.25|12416.25|12416.25|12416.25|12416.25|12416.25|0
1639992950000|2021-12-20 09:35:50|12415.27|12415.27|12416.25|12416.25|12416.25|12416.25|12415.27|12415.27|0
1639992960000|2021-12-20 09:36:00|12415.86|12415.86|12415.25|12415.25|12415.86|12415.86|12413.32|12413.32|0
1639992990000|2021-12-20 09:36:30|12415.45|12415.45|12415.45|12415.45|12415.45|12415.45|12415.45|12415.45|0
1639993010000|2021-12-20 09:36:50|12416.64|12416.64|12421.83|12421.83|12421.83|12421.83|12416.64|12416.64|0
1639993020000|2021-12-20 09:37:00|12423.02|12423.02|12423.36|12423.36|12423.36|12423.36|12423.02|12423.02|0
1639993030000|2021-12-20 09:37:10|12423.48|12423.48|12427.08|12427.08|12427.08|12427.08|12423.48|12423.48|0
1639993050000|2021-12-20 09:37:30|12427.14|12427.14|12426.16|12426.16|12427.14|12427.14|12426.16|12426.16|0
1639993060000|2021-12-20 09:37:40|12426.31|12426.31|12426.31|12426.31|12426.31|12426.31|12426.31|12426.31|0
1639993070000|2021-12-20 09:37:50|12426.81|12426.81|12426.81|12426.81|12426.81|12426.81|12426.81|12426.81|0
1639993080000|2021-12-20 09:38:00|12426.41|12426.41|12426.27|12426.27|12428.78|12428.78|12426.27|12426.27|0
1639993090000|2021-12-20 09:38:10|12426.39|12426.39|12428.17|12428.17|12428.17|12428.17|12426.39|12426.39|0
1639993100000|2021-12-20 09:38:20|12428.32|12428.32|12428.36|12428.36|12428.43|12428.43|12428.32|12428.32|0
1639993140000|2021-12-20 09:39:00|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|12427.93|0
1639993150000|2021-12-20 09:39:10|12427.81|12427.81|12427.46|12427.46|12427.81|12427.81|12427.46|12427.46|0
1639993160000|2021-12-20 09:39:20|12426.48|12426.48|12424.26|12424.26|12426.48|12426.48|12424.26|12424.26|0
1639993170000|2021-12-20 09:39:30|12423.28|12423.28|12424.26|12424.26|12424.26|12424.26|12423.28|12423.28|0
1639993190000|2021-12-20 09:39:50|12423.87|12423.87|12423.87|12423.87|12423.87|12423.87|12423.87|12423.87|0
1639993200000|2021-12-20 09:40:00|12425.82|12425.82|12428.77|12428.77|12428.77|12428.77|12425.82|12425.82|0
1639993210000|2021-12-20 09:40:10|12427.79|12427.79|12427.02|12427.02|12427.79|12427.79|12426.81|12426.81|0
1639993220000|2021-12-20 09:40:20|12426.63|12426.63|12427.55|12427.55|12427.55|12427.55|12426.63|12426.63|0
1639993240000|2021-12-20 09:40:40|12427.05|12427.05|12427.1|12427.1|12427.1|12427.1|12427.05|12427.05|0
1639993260000|2021-12-20 09:41:00|12427.57|12427.57|12428.02|12428.02|12428.02|12428.02|12427.57|12427.57|0
1639993270000|2021-12-20 09:41:10|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|12427.97|0
1639993280000|2021-12-20 09:41:20|12427.57|12427.57|12428.01|12428.01|12428.01|12428.01|12427.57|12427.57|0
1639993290000|2021-12-20 09:41:30|12427.96|12427.96|12427.96|12427.96|12427.96|12427.96|12427.96|12427.96|0
1639993300000|2021-12-20 09:41:40|12427.4|12427.4|12428.16|12428.16|12428.16|12428.16|12427.4|12427.4|0
1639993310000|2021-12-20 09:41:50|12428.28|12428.28|12428.76|12428.76|12428.76|12428.76|12428.16|12428.16|0
1639993320000|2021-12-20 09:42:00|12428.75|12428.75|12429.91|12429.91|12430.04|12430.04|12428.75|12428.75|0
1639993330000|2021-12-20 09:42:10|12429.81|12429.81|12430.56|12430.56|12431.19|12431.19|12429.76|12429.76|0
1639993340000|2021-12-20 09:42:20|12430.72|12430.72|12430.72|12430.72|12430.72|12430.72|12430.72|12430.72|0
1639993350000|2021-12-20 09:42:30|12431.91|12431.91|12437.46|12437.46|12437.85|12437.85|12431.91|12431.91|0
1639993360000|2021-12-20 09:42:40|12437.87|12437.87|12438.28|12438.28|12438.28|12438.28|12437.87|12437.87|0
1639993370000|2021-12-20 09:42:50|12440.65|12440.65|12440.91|12440.91|12440.91|12440.91|12440.65|12440.65|0
1639993380000|2021-12-20 09:43:00|12440.78|12440.78|12440.78|12440.78|12440.78|12440.78|12440.78|12440.78|0
1639993390000|2021-12-20 09:43:10|12440.65|12440.65|12440.92|12440.92|12440.92|12440.92|12440.53|12440.53|0
1639993410000|2021-12-20 09:43:30|12441.61|12441.61|12441.67|12441.67|12441.67|12441.67|12441.27|12441.27|0
1639993420000|2021-12-20 09:43:40|12442.85|12442.85|12442.85|12442.85|12442.85|12442.85|12442.85|12442.85|0
1639993430000|2021-12-20 09:43:50|12443.35|12443.35|12443.27|12443.27|12443.35|12443.35|12443.02|12443.02|0
1639993440000|2021-12-20 09:44:00|12443.79|12443.79|12444.77|12444.77|12444.77|12444.77|12443.79|12443.79|0
1639993450000|2021-12-20 09:44:10|12445.17|12445.17|12445.04|12445.04|12445.8|12445.8|12444.41|12444.41|0
1639993470000|2021-12-20 09:44:30|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|12445.46|0
1639993490000|2021-12-20 09:44:50|12445.86|12445.86|12447.72|12447.72|12447.93|12447.93|12445.86|12445.86|0
1639993500000|2021-12-20 09:45:00|12448.91|12448.91|12446.33|12446.33|12448.91|12448.91|12446.33|12446.33|0
1639993510000|2021-12-20 09:45:10|12446.16|12446.16|12446.43|12446.43|12446.56|12446.56|12446.16|12446.16|0
1639993520000|2021-12-20 09:45:20|12445.89|12445.89|12445.89|12445.89|12445.89|12445.89|12445.89|12445.89|0
1639993530000|2021-12-20 09:45:30|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|0
1639993540000|2021-12-20 09:45:40|12445.05|12445.05|12446.54|12446.54|12446.54|12446.54|12443.61|12443.61|0
1639993550000|2021-12-20 09:45:50|12443.61|12443.61|12443.61|12443.61|12443.61|12443.61|12443.61|12443.61|0
1639993560000|2021-12-20 09:46:00|12443.44|12443.44|12443.44|12443.44|12443.44|12443.44|12443.44|12443.44|0
1639993570000|2021-12-20 09:46:10|12442.75|12442.75|12442.75|12442.75|12442.75|12442.75|12442.75|12442.75|0
1639993590000|2021-12-20 09:46:30|12443.15|12443.15|12443.55|12443.55|12443.55|12443.55|12443.15|12443.15|0
1639993600000|2021-12-20 09:46:40|12443.42|12443.42|12443.42|12443.42|12443.42|12443.42|12443.42|12443.42|0
1639993610000|2021-12-20 09:46:50|12443.02|12443.02|12443.02|12443.02|12443.02|12443.02|12443.02|12443.02|0
1639993620000|2021-12-20 09:47:00|12442.82|12442.82|12441.02|12441.02|12442.82|12442.82|12440.86|12440.86|0
1639993640000|2021-12-20 09:47:20|12440.76|12440.76|12438.56|12438.56|12440.76|12440.76|12438.56|12438.56|0
1639993650000|2021-12-20 09:47:30|12438.78|12438.78|12438.78|12438.78|12438.78|12438.78|12438.78|12438.78|0
1639993670000|2021-12-20 09:47:50|12437.8|12437.8|12437.8|12437.8|12437.8|12437.8|12437.8|12437.8|0
1639993680000|2021-12-20 09:48:00|12437.56|12437.56|12435.94|12435.94|12437.56|12437.56|12435.94|12435.94|0
1639993690000|2021-12-20 09:48:10|12436|12436|12438.69|12438.69|12438.69|12438.69|12436|12436|0
1639993700000|2021-12-20 09:48:20|12438.91|12438.91|12438.91|12438.91|12438.91|12438.91|12438.91|12438.91|0
1639993710000|2021-12-20 09:48:30|12438.76|12438.76|12438.77|12438.77|12438.77|12438.77|12438.65|12438.65|0
1639993720000|2021-12-20 09:48:40|12439.17|12439.17|12439.07|12439.07|12439.17|12439.17|12439.07|12439.07|0
1639993730000|2021-12-20 09:48:50|12439.22|12439.22|12440.25|12440.25|12440.25|12440.25|12439.22|12439.22|0
1639993740000|2021-12-20 09:49:00|12439.77|12439.77|12436.93|12436.93|12439.77|12439.77|12436.93|12436.93|0
1639993750000|2021-12-20 09:49:10|12436.67|12436.67|12436.77|12436.77|12436.77|12436.77|12436.67|12436.67|0
1639993760000|2021-12-20 09:49:20|12436.79|12436.79|12437.77|12437.77|12437.77|12437.77|12436.79|12436.79|0
1639993770000|2021-12-20 09:49:30|12438.12|12438.12|12437.62|12437.62|12438.12|12438.12|12437.62|12437.62|0
1639993780000|2021-12-20 09:49:40|12438.01|12438.01|12438.14|12438.14|12438.14|12438.14|12438.01|12438.01|0
1639993790000|2021-12-20 09:49:50|12438.39|12438.39|12440.4|12440.4|12440.4|12440.4|12438.39|12438.39|0
1639993800000|2021-12-20 09:50:00|12440|12440|12438.93|12438.93|12440.57|12440.57|12438.93|12438.93|0
1639993810000|2021-12-20 09:50:10|12438.53|12438.53|12437.74|12437.74|12438.93|12438.93|12437.74|12437.74|0
1639993820000|2021-12-20 09:50:20|12437.86|12437.86|12437.86|12437.86|12437.86|12437.86|12437.86|12437.86|0
1639993830000|2021-12-20 09:50:30|12437.53|12437.53|12436.34|12436.34|12437.53|12437.53|12436.34|12436.34|0
1639993840000|2021-12-20 09:50:40|12435.84|12435.84|12434.65|12434.65|12435.84|12435.84|12434.65|12434.65|0
1639993850000|2021-12-20 09:50:50|12431.16|12431.16|12430.9|12430.9|12431.16|12431.16|12430.9|12430.9|0
1639993860000|2021-12-20 09:51:00|12431.02|12431.02|12431.59|12431.59|12431.59|12431.59|12431.02|12431.02|0
1639993870000|2021-12-20 09:51:10|12430.4|12430.4|12430.4|12430.4|12430.4|12430.4|12430.4|12430.4|0
1639993880000|2021-12-20 09:51:20|12430.61|12430.61|12430.82|12430.82|12430.82|12430.82|12430.61|12430.61|0
1639993920000|2021-12-20 09:52:00|12430.47|12430.47|12431.45|12431.45|12431.85|12431.85|12430.13|12430.13|0
1639993930000|2021-12-20 09:52:10|12431.85|12431.85|12434.22|12434.22|12434.22|12434.22|12431.85|12431.85|0
1639993940000|2021-12-20 09:52:20|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|12433.24|0
1639993950000|2021-12-20 09:52:30|12432.84|12432.84|12432.64|12432.64|12432.84|12432.84|12431.66|12431.66|0
1639993960000|2021-12-20 09:52:40|12433.82|12433.82|12435.01|12435.01|12435.01|12435.01|12433.82|12433.82|0
1639993970000|2021-12-20 09:52:50|12435.44|12435.44|12435.56|12435.56|12435.56|12435.56|12435.44|12435.44|0
1639993980000|2021-12-20 09:53:00|12436.54|12436.54|12437.48|12437.48|12437.48|12437.48|12436.54|12436.54|0
1639993990000|2021-12-20 09:53:10|12437.83|12437.83|12438.81|12438.81|12438.81|12438.81|12437.83|12437.83|0
1639994000000|2021-12-20 09:53:20|12438.55|12438.55|12439.73|12439.73|12439.73|12439.73|12438.16|12438.16|0
1639994010000|2021-12-20 09:53:30|12439.71|12439.71|12441.04|12441.04|12441.04|12441.04|12439.71|12439.71|0
1639994020000|2021-12-20 09:53:40|12440.81|12440.81|12440.81|12440.81|12440.81|12440.81|12440.81|12440.81|0
1639994030000|2021-12-20 09:53:50|12441.33|12441.33|12440.9|12440.9|12441.59|12441.59|12440.9|12440.9|0
1639994040000|2021-12-20 09:54:00|12439.92|12439.92|12440.88|12440.88|12440.88|12440.88|12439.9|12439.9|0
1639994050000|2021-12-20 09:54:10|12440.47|12440.47|12440.87|12440.87|12440.87|12440.87|12440.47|12440.47|0
1639994060000|2021-12-20 09:54:20|12440.35|12440.35|12440.35|12440.35|12440.35|12440.35|12440.35|12440.35|0
1639994070000|2021-12-20 09:54:30|12440.5|12440.5|12441.68|12441.68|12441.68|12441.68|12440.5|12440.5|0
1639994080000|2021-12-20 09:54:40|12442.08|12442.08|12442.08|12442.08|12442.08|12442.08|12442.08|12442.08|0
1639994090000|2021-12-20 09:54:50|12442.48|12442.48|12443.22|12443.22|12443.22|12443.22|12442.48|12442.48|0
1639994100000|2021-12-20 09:55:00|12442.88|12442.88|12442.88|12442.88|12442.88|12442.88|12442.88|12442.88|0
1639994120000|2021-12-20 09:55:20|12442.76|12442.76|12443.69|12443.69|12443.69|12443.69|12442.76|12442.76|0
1639994130000|2021-12-20 09:55:30|12444.88|12444.88|12445.93|12445.93|12445.93|12445.93|12444.88|12444.88|0
1639994140000|2021-12-20 09:55:40|12445.88|12445.88|12449.04|12449.04|12449.04|12449.04|12445.88|12445.88|0
1639994150000|2021-12-20 09:55:50|12448.64|12448.64|12449.04|12449.04|12449.04|12449.04|12448.64|12448.64|0
1639994160000|2021-12-20 09:56:00|12448.99|12448.99|12448.99|12448.99|12448.99|12448.99|12448.99|12448.99|0
1639994170000|2021-12-20 09:56:10|12448.01|12448.01|12448.01|12448.01|12448.01|12448.01|12448.01|12448.01|0
1639994180000|2021-12-20 09:56:20|12447.66|12447.66|12446.08|12446.08|12447.66|12447.66|12446.08|12446.08|0
1639994200000|2021-12-20 09:56:40|12445.87|12445.87|12445.44|12445.44|12445.87|12445.87|12445.44|12445.44|0
1639994210000|2021-12-20 09:56:50|12445.42|12445.42|12445.42|12445.42|12445.42|12445.42|12445.42|12445.42|0
1639994220000|2021-12-20 09:57:00|12445.03|12445.03|12445.57|12445.57|12445.57|12445.57|12445.03|12445.03|0
1639994230000|2021-12-20 09:57:10|12445.06|12445.06|12444.91|12444.91|12445.06|12445.06|12444.91|12444.91|0
1639994240000|2021-12-20 09:57:20|12444.7|12444.7|12444.35|12444.35|12444.7|12444.7|12444.35|12444.35|0
1639994250000|2021-12-20 09:57:30|12444.25|12444.25|12444.2|12444.2|12444.25|12444.25|12444.2|12444.2|0
1639994270000|2021-12-20 09:57:50|12446.16|12446.16|12447.74|12447.74|12447.74|12447.74|12446.16|12446.16|0
1639994280000|2021-12-20 09:58:00|12446.76|12446.76|12447.11|12447.11|12447.11|12447.11|12446.76|12446.76|0
1639994300000|2021-12-20 09:58:20|12447.32|12447.32|12447.32|12447.32|12447.32|12447.32|12447.32|12447.32|0
1639994310000|2021-12-20 09:58:30|12447.66|12447.66|12447.66|12447.66|12447.66|12447.66|12447.66|12447.66|0
1639994330000|2021-12-20 09:58:50|12448.64|12448.64|12448.97|12448.97|12448.97|12448.97|12448.64|12448.64|0
1639994340000|2021-12-20 09:59:00|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|12449.19|0
1639994350000|2021-12-20 09:59:10|12450.37|12450.37|12450.37|12450.37|12450.37|12450.37|12450.37|12450.37|0
1639994360000|2021-12-20 09:59:20|12450.02|12450.02|12450.28|12450.28|12450.28|12450.28|12450.02|12450.02|0
1639994380000|2021-12-20 09:59:40|12449.87|12449.87|12448.68|12448.68|12449.87|12449.87|12448.68|12448.68|0
1639994390000|2021-12-20 09:59:50|12449.07|12449.07|12449.99|12449.99|12449.99|12449.99|12449.07|12449.07|0
1639994400000|2021-12-20 10:00:00|12451.18|12451.18|12451.39|12451.39|12451.39|12451.39|12451.18|12451.18|0
1639994410000|2021-12-20 10:00:10|12451.59|12451.59|12453.34|12453.34|12453.34|12453.34|12451.59|12451.59|0
1639994420000|2021-12-20 10:00:20|12453.74|12453.74|12456.04|12456.04|12456.04|12456.04|12453.74|12453.74|0
1639994430000|2021-12-20 10:00:30|12456.12|12456.12|12456.29|12456.29|12456.29|12456.29|12456.12|12456.12|0
1639994450000|2021-12-20 10:00:50|12455.31|12455.31|12455.31|12455.31|12455.31|12455.31|12455.31|12455.31|0
1639994460000|2021-12-20 10:01:00|12454.13|12454.13|12455.75|12455.75|12456.55|12456.55|12454.13|12454.13|0
1639994470000|2021-12-20 10:01:10|12456.15|12456.15|12456.42|12456.42|12456.76|12456.76|12456.15|12456.15|0
1639994480000|2021-12-20 10:01:20|12454.84|12454.84|12453.45|12453.45|12454.84|12454.84|12453.45|12453.45|0
1639994490000|2021-12-20 10:01:30|12453.71|12453.71|12451.87|12451.87|12453.71|12453.71|12451.75|12451.75|0
1639994500000|2021-12-20 10:01:40|12452.67|12452.67|12452.53|12452.53|12452.74|12452.74|12452.53|12452.53|0
1639994510000|2021-12-20 10:01:50|12452.93|12452.93|12452.93|12452.93|12452.93|12452.93|12452.93|12452.93|0
1639994520000|2021-12-20 10:02:00|12453.33|12453.33|12453.46|12453.46|12453.46|12453.46|12453.33|12453.33|0
1639994530000|2021-12-20 10:02:10|12452.48|12452.48|12451.99|12451.99|12452.86|12452.86|12451.88|12451.88|0
1639994540000|2021-12-20 10:02:20|12452.33|12452.33|12453.25|12453.25|12453.51|12453.51|12452.33|12452.33|0
1639994550000|2021-12-20 10:02:30|12452.07|12452.07|12452.07|12452.07|12452.07|12452.07|12452.07|12452.07|0
1639994560000|2021-12-20 10:02:40|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|12452.19|0
1639994570000|2021-12-20 10:02:50|12452.59|12452.59|12452.59|12452.59|12452.59|12452.59|12452.59|12452.59|0
1639994580000|2021-12-20 10:03:00|12452.98|12452.98|12453.14|12453.14|12453.14|12453.14|12452.98|12452.98|0
1639994600000|2021-12-20 10:03:20|12452.74|12452.74|12453.1|12453.1|12453.1|12453.1|12452.74|12452.74|0
1639994610000|2021-12-20 10:03:30|12452.7|12452.7|12453.64|12453.64|12453.9|12453.9|12452.7|12452.7|0
1639994620000|2021-12-20 10:03:40|12453.75|12453.75|12453.75|12453.75|12453.75|12453.75|12453.75|12453.75|0
1639994630000|2021-12-20 10:03:50|12453.25|12453.25|12453.25|12453.25|12453.25|12453.25|12453.25|12453.25|0
1639994640000|2021-12-20 10:04:00|12452.27|12452.27|12451.36|12451.36|12452.27|12452.27|12451.36|12451.36|0
1639994650000|2021-12-20 10:04:10|12451.48|12451.48|12451.32|12451.32|12451.48|12451.48|12451.32|12451.32|0
1639994660000|2021-12-20 10:04:20|12450.92|12450.92|12450.92|12450.92|12450.92|12450.92|12450.52|12450.52|0
1639994670000|2021-12-20 10:04:30|12451.42|12451.42|12453.3|12453.3|12453.3|12453.3|12451.42|12451.42|0
1639994680000|2021-12-20 10:04:40|12453.16|12453.16|12453.16|12453.16|12453.16|12453.16|12453.16|12453.16|0
1639994690000|2021-12-20 10:04:50|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|0
1639994700000|2021-12-20 10:05:00|12453.35|12453.35|12456.89|12456.89|12457.05|12457.05|12453.35|12453.35|0
1639994710000|2021-12-20 10:05:10|12457.24|12457.24|12456.6|12456.6|12457.24|12457.24|12456.6|12456.6|0
1639994720000|2021-12-20 10:05:20|12455.81|12455.81|12458.74|12458.74|12458.74|12458.74|12455.81|12455.81|0
1639994730000|2021-12-20 10:05:30|12458.73|12458.73|12458.73|12458.73|12458.73|12458.73|12458.73|12458.73|0
1639994750000|2021-12-20 10:05:50|12459.91|12459.91|12463.86|12463.86|12463.86|12463.86|12459.91|12459.91|0
1639994770000|2021-12-20 10:06:10|12463.75|12463.75|12463.75|12463.75|12463.75|12463.75|12463.75|12463.75|0
1639994780000|2021-12-20 10:06:20|12463.35|12463.35|12463.35|12463.35|12463.35|12463.35|12463.35|12463.35|0
1639994790000|2021-12-20 10:06:30|12462.37|12462.37|12462.37|12462.37|12462.37|12462.37|12462.37|12462.37|0
1639994800000|2021-12-20 10:06:40|12461.57|12461.57|12462.72|12462.72|12462.72|12462.72|12461.57|12461.57|0
1639994810000|2021-12-20 10:06:50|12463.9|12463.9|12464.51|12464.51|12465.09|12465.09|12463.9|12463.9|0
1639994820000|2021-12-20 10:07:00|12464.72|12464.72|12465.76|12465.76|12465.97|12465.97|12464.3|12464.3|0
1639994830000|2021-12-20 10:07:10|12466.27|12466.27|12466.33|12466.33|12466.69|12466.69|12466.27|12466.27|0
1639994840000|2021-12-20 10:07:20|12468.29|12468.29|12469.21|12469.21|12469.21|12469.21|12468.29|12468.29|0
1639994850000|2021-12-20 10:07:30|12470.39|12470.39|12471.58|12471.58|12471.58|12471.58|12470.39|12470.39|0
1639994860000|2021-12-20 10:07:40|12471.43|12471.43|12471.43|12471.43|12471.43|12471.43|12471.43|12471.43|0
1639994870000|2021-12-20 10:07:50|12472.41|12472.41|12472.67|12472.67|12472.67|12472.67|12472.41|12472.41|0
1639994880000|2021-12-20 10:08:00|12473.01|12473.01|12477.17|12477.17|12477.17|12477.17|12473.01|12473.01|0
1639994890000|2021-12-20 10:08:10|12477.38|12477.38|12477.8|12477.8|12478.85|12478.85|12477.17|12477.17|0
1639994900000|2021-12-20 10:08:20|12479.39|12479.39|12479.39|12479.39|12479.39|12479.39|12479.39|12479.39|0
1639994910000|2021-12-20 10:08:30|12478.59|12478.59|12479.32|12479.32|12479.32|12479.32|12478.59|12478.59|0
1639994920000|2021-12-20 10:08:40|12478.92|12478.92|12477.75|12477.75|12478.92|12478.92|12477.52|12477.52|0
1639994930000|2021-12-20 10:08:50|12477.12|12477.12|12477.12|12477.12|12477.12|12477.12|12477.12|12477.12|0
1639994940000|2021-12-20 10:09:00|12477.52|12477.52|12477.52|12477.52|12477.52|12477.52|12477.52|12477.52|0
1639994950000|2021-12-20 10:09:10|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|12475.56|0
1639994960000|2021-12-20 10:09:20|12476.02|12476.02|12478.18|12478.18|12478.18|12478.18|12476.02|12476.02|0
1639994970000|2021-12-20 10:09:30|12479.24|12479.24|12479.65|12479.65|12479.65|12479.65|12479.03|12479.03|0
1639994980000|2021-12-20 10:09:40|12480.05|12480.05|12478.35|12478.35|12480.05|12480.05|12478.35|12478.35|0
1639994990000|2021-12-20 10:09:50|12478.56|12478.56|12478.35|12478.35|12478.56|12478.56|12478.35|12478.35|0
1639995000000|2021-12-20 10:10:00|12478.19|12478.19|12477|12477|12478.19|12478.19|12477|12477|0
1639995010000|2021-12-20 10:10:10|12477.42|12477.42|12477.42|12477.42|12477.42|12477.42|12477.42|12477.42|0
1639995020000|2021-12-20 10:10:20|12478.4|12478.4|12478.44|12478.44|12478.44|12478.44|12478.06|12478.06|0
1639995030000|2021-12-20 10:10:30|12479.24|12479.24|12481.02|12481.02|12481.02|12481.02|12479.24|12479.24|0
1639995040000|2021-12-20 10:10:40|12480.93|12480.93|12480.65|12480.65|12481.05|12481.05|12480.65|12480.65|0
1639995050000|2021-12-20 10:10:50|12480.54|12480.54|12480.42|12480.42|12480.54|12480.54|12480.42|12480.42|0
1639995060000|2021-12-20 10:11:00|12480.58|12480.58|12480.98|12480.98|12480.98|12480.98|12480.58|12480.58|0
1639995070000|2021-12-20 10:11:10|12480.58|12480.58|12480.58|12480.58|12480.58|12480.58|12480.58|12480.58|0
1639995080000|2021-12-20 10:11:20|12480.98|12480.98|12480.8|12480.8|12481.2|12481.2|12480.8|12480.8|0
1639995090000|2021-12-20 10:11:30|12480.01|12480.01|12480.88|12480.88|12480.88|12480.88|12480.01|12480.01|0
1639995100000|2021-12-20 10:11:40|12481.04|12481.04|12480.64|12480.64|12481.04|12481.04|12480.64|12480.64|0
1639995110000|2021-12-20 10:11:50|12479.66|12479.66|12481.62|12481.62|12481.62|12481.62|12479.66|12479.66|0
1639995120000|2021-12-20 10:12:00|12482.02|12482.02|12481.31|12481.31|12482.28|12482.28|12481.31|12481.31|0
1639995130000|2021-12-20 10:12:10|12482.29|12482.29|12486.78|12486.78|12486.78|12486.78|12482.29|12482.29|0
1639995140000|2021-12-20 10:12:20|12486.38|12486.38|12487.68|12487.68|12487.68|12487.68|12486.38|12486.38|0
1639995150000|2021-12-20 10:12:30|12489.64|12489.64|12489.64|12489.64|12489.64|12489.64|12489.64|12489.64|0
1639995160000|2021-12-20 10:12:40|12489.24|12489.24|12489.24|12489.24|12489.64|12489.64|12489.24|12489.24|0
1639995180000|2021-12-20 10:13:00|12489.93|12489.93|12490.57|12490.57|12490.57|12490.57|12489.93|12489.93|0
1639995190000|2021-12-20 10:13:10|12491.08|12491.08|12492.56|12492.56|12492.69|12492.69|12491.08|12491.08|0
1639995200000|2021-12-20 10:13:20|12492.35|12492.35|12492.76|12492.76|12493.02|12493.02|12492.22|12492.22|0
1639995210000|2021-12-20 10:13:30|12493.02|12493.02|12493.28|12493.28|12493.28|12493.28|12493.02|12493.02|0
1639995220000|2021-12-20 10:13:40|12493.68|12493.68|12496.32|12496.32|12496.32|12496.32|12493.68|12493.68|0
1639995230000|2021-12-20 10:13:50|12496.39|12496.39|12496.6|12496.6|12496.6|12496.6|12496.39|12496.39|0
1639995240000|2021-12-20 10:14:00|12496.39|12496.39|12497.2|12497.2|12497.2|12497.2|12496.39|12496.39|0
1639995250000|2021-12-20 10:14:10|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|0
1639995270000|2021-12-20 10:14:30|12496.99|12496.99|12496.38|12496.38|12496.99|12496.99|12496.38|12496.38|0
1639995280000|2021-12-20 10:14:40|12497.57|12497.57|12493.96|12493.96|12497.57|12497.57|12493.96|12493.96|0
1639995300000|2021-12-20 10:15:00|12494.08|12494.08|12493.92|12493.92|12494.2|12494.2|12493.8|12493.8|0
1639995310000|2021-12-20 10:15:10|12493.81|12493.81|12493.02|12493.02|12493.81|12493.81|12493.02|12493.02|0
1639995320000|2021-12-20 10:15:20|12489.18|12489.18|12485.8|12485.8|12489.18|12489.18|12485.4|12485.4|0
1639995340000|2021-12-20 10:15:40|12486.2|12486.2|12483.88|12483.88|12486.2|12486.2|12483.88|12483.88|0
1639995350000|2021-12-20 10:15:50|12483.38|12483.38|12483.64|12483.64|12483.64|12483.64|12483.38|12483.38|0
1639995360000|2021-12-20 10:16:00|12483.77|12483.77|12483.45|12483.45|12483.77|12483.77|12483.43|12483.43|0
1639995370000|2021-12-20 10:16:10|12481.49|12481.49|12480.4|12480.4|12481.49|12481.49|12480.4|12480.4|0
1639995380000|2021-12-20 10:16:20|12480.2|12480.2|12480.15|12480.15|12480.2|12480.2|12480.15|12480.15|0
1639995390000|2021-12-20 10:16:30|12480.65|12480.65|12479.78|12479.78|12480.65|12480.65|12479.67|12479.67|0
1639995400000|2021-12-20 10:16:40|12479.38|12479.38|12479.38|12479.38|12479.38|12479.38|12479.38|12479.38|0
1639995410000|2021-12-20 10:16:50|12479.78|12479.78|12479.78|12479.78|12479.78|12479.78|12479.78|12479.78|0
1639995420000|2021-12-20 10:17:00|12478.59|12478.59|12479.02|12479.02|12479.02|12479.02|12478.59|12478.59|0
1639995430000|2021-12-20 10:17:10|12480.97|12480.97|12480.63|12480.63|12480.97|12480.97|12480.63|12480.63|0
1639995440000|2021-12-20 10:17:20|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|12480.37|0
1639995450000|2021-12-20 10:17:30|12480.02|12480.02|12479.63|12479.63|12480.02|12480.02|12479.63|12479.63|0
1639995480000|2021-12-20 10:18:00|12479.28|12479.28|12480.48|12480.48|12480.48|12480.48|12479.28|12479.28|0
1639995490000|2021-12-20 10:18:10|12480.6|12480.6|12480.73|12480.73|12480.73|12480.73|12480.6|12480.6|0
1639995510000|2021-12-20 10:18:30|12480.86|12480.86|12480.46|12480.46|12480.86|12480.86|12480.46|12480.46|0
1639995530000|2021-12-20 10:18:50|12480.81|12480.81|12482.07|12482.07|12482.07|12482.07|12480.81|12480.81|0
1639995540000|2021-12-20 10:19:00|12482.2|12482.2|12482.2|12482.2|12482.2|12482.2|12482.2|12482.2|0
1639995570000|2021-12-20 10:19:30|12484.59|12484.59|12484.59|12484.59|12484.59|12484.59|12484.59|12484.59|0
1639995580000|2021-12-20 10:19:40|12483.8|12483.8|12483.8|12483.8|12483.8|12483.8|12483.8|12483.8|0
1639995590000|2021-12-20 10:19:50|12484.85|12484.85|12484.85|12484.85|12484.85|12484.85|12484.85|12484.85|0
1639995600000|2021-12-20 10:20:00|12484.98|12484.98|12485.22|12485.22|12485.22|12485.22|12484.98|12484.98|0
1639995610000|2021-12-20 10:20:10|12485.68|12485.68|12485.61|12485.61|12485.68|12485.68|12485.61|12485.61|0
1639995630000|2021-12-20 10:20:30|12485.49|12485.49|12483.75|12483.75|12485.49|12485.49|12483.75|12483.75|0
1639995660000|2021-12-20 10:21:00|12483.35|12483.35|12483.01|12483.01|12483.35|12483.35|12483.01|12483.01|0
1639995670000|2021-12-20 10:21:10|12482.21|12482.21|12482.21|12482.21|12482.21|12482.21|12482.21|12482.21|0
1639995680000|2021-12-20 10:21:20|12483.4|12483.4|12484.19|12484.19|12484.19|12484.19|12483.4|12483.4|0
1639995690000|2021-12-20 10:21:30|12484.61|12484.61|12485.38|12485.38|12486.07|12486.07|12484.61|12484.61|0
1639995700000|2021-12-20 10:21:40|12485.59|12485.59|12487.56|12487.56|12487.61|12487.61|12484.96|12484.96|0
1639995710000|2021-12-20 10:21:50|12487.8|12487.8|12488.47|12488.47|12488.47|12488.47|12487.8|12487.8|0
1639995720000|2021-12-20 10:22:00|12488.87|12488.87|12489.11|12489.11|12489.11|12489.11|12488.87|12488.87|0
1639995730000|2021-12-20 10:22:10|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|12490.09|0
1639995740000|2021-12-20 10:22:20|12489.83|12489.83|12489.83|12489.83|12489.83|12489.83|12489.83|12489.83|0
1639995750000|2021-12-20 10:22:30|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|12489.99|0
1639995770000|2021-12-20 10:22:50|12488.03|12488.03|12487.77|12487.77|12488.03|12488.03|12487.77|12487.77|0
1639995780000|2021-12-20 10:23:00|12487.37|12487.37|12487.58|12487.58|12487.58|12487.58|12487.11|12487.11|0
1639995790000|2021-12-20 10:23:10|12488.05|12488.05|12488.19|12488.19|12488.19|12488.19|12488.05|12488.05|0
1639995810000|2021-12-20 10:23:30|12488.21|12488.21|12488.27|12488.27|12488.39|12488.39|12488|12488|0
1639995820000|2021-12-20 10:23:40|12488.48|12488.48|12491.43|12491.43|12491.43|12491.43|12488.48|12488.48|0
1639995830000|2021-12-20 10:23:50|12491.03|12491.03|12497.97|12497.97|12497.97|12497.97|12491.03|12491.03|0
1639995840000|2021-12-20 10:24:00|12498.49|12498.49|12498.49|12498.49|12498.49|12498.49|12498.49|12498.49|0
1639995850000|2021-12-20 10:24:10|12498.42|12498.42|12498.42|12498.42|12498.42|12498.42|12498.3|12498.3|0
1639995860000|2021-12-20 10:24:20|12498.54|12498.54|12498.54|12498.54|12498.54|12498.54|12498.54|12498.54|0
1639995870000|2021-12-20 10:24:30|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|0
1639995880000|2021-12-20 10:24:40|12496.85|12496.85|12497.54|12497.54|12497.54|12497.54|12496.85|12496.85|0
1639995890000|2021-12-20 10:24:50|12497.7|12497.7|12497.7|12497.7|12497.7|12497.7|12497.7|12497.7|0
1639995930000|2021-12-20 10:25:30|12497.36|12497.36|12497.01|12497.01|12497.36|12497.36|12497.01|12497.01|0
1639995950000|2021-12-20 10:25:50|12496.61|12496.61|12496.86|12496.86|12497.01|12497.01|12496.61|12496.61|0
1639995960000|2021-12-20 10:26:00|12496.02|12496.02|12494.83|12494.83|12496.02|12496.02|12494.83|12494.83|0
1639995970000|2021-12-20 10:26:10|12495.23|12495.23|12497.67|12497.67|12497.67|12497.67|12495.23|12495.23|0
1639995980000|2021-12-20 10:26:20|12497.62|12497.62|12497.62|12497.62|12497.62|12497.62|12497.62|12497.62|0
1639995990000|2021-12-20 10:26:30|12498.6|12498.6|12498.9|12498.9|12498.9|12498.9|12498.6|12498.6|0
1639996000000|2021-12-20 10:26:40|12498.95|12498.95|12498.95|12498.95|12498.95|12498.95|12498.95|12498.95|0
1639996020000|2021-12-20 10:27:00|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|12498.55|0
1639996070000|2021-12-20 10:27:50|12498.16|12498.16|12497.91|12497.91|12498.16|12498.16|12497.52|12497.52|0
1639996080000|2021-12-20 10:28:00|12498.31|12498.31|12498.71|12498.71|12498.71|12498.71|12498.31|12498.31|0
1639996090000|2021-12-20 10:28:10|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|12498.58|0
1639996100000|2021-12-20 10:28:20|12497.6|12497.6|12497.73|12497.73|12497.73|12497.73|12497.6|12497.6|0
1639996110000|2021-12-20 10:28:30|12498.13|12498.13|12498.13|12498.13|12498.13|12498.13|12498.13|12498.13|0
1639996120000|2021-12-20 10:28:40|12498.93|12498.93|12501.28|12501.28|12501.94|12501.94|12498.93|12498.93|0
1639996130000|2021-12-20 10:28:50|12500.3|12500.3|12500.47|12500.47|12500.47|12500.47|12500.3|12500.3|0
1639996140000|2021-12-20 10:29:00|12500.07|12500.07|12500.44|12500.44|12500.44|12500.44|12499.33|12499.33|0
1639996150000|2021-12-20 10:29:10|12499.8|12499.8|12498.62|12498.62|12499.8|12499.8|12498.62|12498.62|0
1639996180000|2021-12-20 10:29:40|12498.22|12498.22|12498.22|12498.22|12498.22|12498.22|12498.22|12498.22|0
1639996190000|2021-12-20 10:29:50|12498.62|12498.62|12498.62|12498.62|12498.62|12498.62|12498.62|12498.62|0
1639996200000|2021-12-20 10:30:00|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|12498.41|0
1639996210000|2021-12-20 10:30:10|12498.07|12498.07|12497.72|12497.72|12498.07|12498.07|12497.46|12497.46|0
1639996220000|2021-12-20 10:30:20|12497.55|12497.55|12498.53|12498.53|12498.53|12498.53|12497.55|12497.55|0
1639996240000|2021-12-20 10:30:40|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|0
1639996250000|2021-12-20 10:30:50|12497.37|12497.37|12496.57|12496.57|12497.37|12497.37|12496.57|12496.57|0
1639996260000|2021-12-20 10:31:00|12496.22|12496.22|12495.44|12495.44|12496.62|12496.62|12495.44|12495.44|0
1639996270000|2021-12-20 10:31:10|12494.46|12494.46|12493.25|12493.25|12494.46|12494.46|12493.25|12493.25|0
1639996280000|2021-12-20 10:31:20|12492.74|12492.74|12490.06|12490.06|12492.74|12492.74|12490.06|12490.06|0
1639996290000|2021-12-20 10:31:30|12489.59|12489.59|12489.94|12489.94|12489.94|12489.94|12489.59|12489.59|0
1639996300000|2021-12-20 10:31:40|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|12489.61|0
1639996310000|2021-12-20 10:31:50|12489.87|12489.87|12489.87|12489.87|12489.87|12489.87|12489.87|12489.87|0
1639996320000|2021-12-20 10:32:00|12489.63|12489.63|12490.88|12490.88|12490.88|12490.88|12489.63|12489.63|0
1639996330000|2021-12-20 10:32:10|12491.38|12491.38|12491.38|12491.38|12491.38|12491.38|12491.38|12491.38|0
1639996360000|2021-12-20 10:32:40|12491.59|12491.59|12491.59|12491.59|12491.59|12491.59|12491.59|12491.59|0
1639996370000|2021-12-20 10:32:50|12490.54|12490.54|12490.11|12490.11|12490.54|12490.54|12490.11|12490.11|0
1639996380000|2021-12-20 10:33:00|12489.9|12489.9|12489.5|12489.5|12489.9|12489.9|12489.5|12489.5|0
1639996400000|2021-12-20 10:33:20|12490.01|12490.01|12490.01|12490.01|12490.01|12490.01|12490.01|12490.01|0
1639996410000|2021-12-20 10:33:30|12489.21|12489.21|12489.11|12489.11|12489.21|12489.21|12489.11|12489.11|0
1639996420000|2021-12-20 10:33:40|12488.13|12488.13|12488.13|12488.13|12488.13|12488.13|12488.13|12488.13|0
1639996430000|2021-12-20 10:33:50|12487.15|12487.15|12487.25|12487.25|12487.25|12487.25|12487.15|12487.15|0
1639996470000|2021-12-20 10:34:30|12488.63|12488.63|12489.43|12489.43|12489.43|12489.43|12488.63|12488.63|0
1639996480000|2021-12-20 10:34:40|12489.08|12489.08|12488.93|12488.93|12489.08|12489.08|12488.93|12488.93|0
1639996500000|2021-12-20 10:35:00|12490.81|12490.81|12490.81|12490.81|12490.81|12490.81|12490.81|12490.81|0
1639996510000|2021-12-20 10:35:10|12490.5|12490.5|12490.5|12490.5|12490.5|12490.5|12490.5|12490.5|0
1639996530000|2021-12-20 10:35:30|12490.1|12490.1|12490.1|12490.1|12490.1|12490.1|12490.1|12490.1|0
1639996540000|2021-12-20 10:35:40|12490.5|12490.5|12493.49|12493.49|12493.49|12493.49|12490.5|12490.5|0
1639996550000|2021-12-20 10:35:50|12494.01|12494.01|12494.01|12494.01|12494.01|12494.01|12494.01|12494.01|0
1639996570000|2021-12-20 10:36:10|12494.4|12494.4|12494.8|12494.8|12494.8|12494.8|12494.4|12494.4|0
1639996580000|2021-12-20 10:36:20|12495.99|12495.99|12496.59|12496.59|12496.59|12496.59|12495.63|12495.63|0
1639996590000|2021-12-20 10:36:30|12496.94|12496.94|12496.94|12496.94|12496.94|12496.94|12496.94|12496.94|0
1639996600000|2021-12-20 10:36:40|12497.73|12497.73|12500.67|12500.67|12500.67|12500.67|12497.73|12497.73|0
1639996620000|2021-12-20 10:37:00|12501.86|12501.86|12498.94|12498.94|12501.86|12501.86|12498.94|12498.94|0
1639996630000|2021-12-20 10:37:10|12498.7|12498.7|12495.86|12495.86|12498.7|12498.7|12495.86|12495.86|0
1639996650000|2021-12-20 10:37:30|12496.84|12496.84|12496.84|12496.84|12496.84|12496.84|12496.84|12496.84|0
1639996680000|2021-12-20 10:38:00|12497.24|12497.24|12496.84|12496.84|12497.24|12497.24|12496.84|12496.84|0
1639996690000|2021-12-20 10:38:10|12496.23|12496.23|12496.06|12496.06|12496.23|12496.23|12496.06|12496.06|0
1639996700000|2021-12-20 10:38:20|12494.87|12494.87|12494.53|12494.53|12494.87|12494.87|12494.53|12494.53|0
1639996710000|2021-12-20 10:38:30|12493.55|12493.55|12493.55|12493.55|12493.55|12493.55|12493.55|12493.55|0
1639996720000|2021-12-20 10:38:40|12493.97|12493.97|12493.97|12493.97|12493.97|12493.97|12493.97|12493.97|0
1639996740000|2021-12-20 10:39:00|12495.45|12495.45|12495.24|12495.24|12495.45|12495.45|12495.24|12495.24|0
1639996750000|2021-12-20 10:39:10|12496.42|12496.42|12496.21|12496.21|12496.42|12496.42|12496.21|12496.21|0
1639996760000|2021-12-20 10:39:20|12496.56|12496.56|12496.54|12496.54|12496.56|12496.56|12496.54|12496.54|0
1639996800000|2021-12-20 10:40:00|12496.52|12496.52|12496.52|12496.52|12496.52|12496.52|12496.52|12496.52|0
1639996830000|2021-12-20 10:40:30|12497.71|12497.71|12497.71|12497.71|12497.71|12497.71|12497.71|12497.71|0
1639996840000|2021-12-20 10:40:40|12497.45|12497.45|12497.45|12497.45|12497.45|12497.45|12497.45|12497.45|0
1639996850000|2021-12-20 10:40:50|12496.99|12496.99|12498.18|12498.18|12498.18|12498.18|12496.99|12496.99|0
1639996860000|2021-12-20 10:41:00|12497.98|12497.98|12497.98|12497.98|12497.98|12497.98|12497.98|12497.98|0
1639996870000|2021-12-20 10:41:10|12497.57|12497.57|12496.19|12496.19|12497.57|12497.57|12495.79|12495.79|0
1639996880000|2021-12-20 10:41:20|12496.21|12496.21|12496.51|12496.51|12496.51|12496.51|12496.21|12496.21|0
1639996890000|2021-12-20 10:41:30|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|12496.57|0
1639996900000|2021-12-20 10:41:40|12496.96|12496.96|12497.47|12497.47|12497.47|12497.47|12496.96|12496.96|0
1639996910000|2021-12-20 10:41:50|12498.65|12498.65|12499.63|12499.63|12499.63|12499.63|12498.65|12498.65|0
1639996930000|2021-12-20 10:42:10|12499.75|12499.75|12500.98|12500.98|12500.98|12500.98|12499.63|12499.63|0
1639996940000|2021-12-20 10:42:20|12501.45|12501.45|12501.62|12501.62|12501.62|12501.62|12501.45|12501.45|0
1639996950000|2021-12-20 10:42:30|12502.24|12502.24|12501.81|12501.81|12502.24|12502.24|12501.81|12501.81|0
1639996960000|2021-12-20 10:42:40|12502.21|12502.21|12501.6|12501.6|12502.21|12502.21|12501.6|12501.6|0
1639996980000|2021-12-20 10:43:00|12502.01|12502.01|12501.96|12501.96|12502.01|12502.01|12501.96|12501.96|0
1639996990000|2021-12-20 10:43:10|12502.06|12502.06|12500.23|12500.23|12502.11|12502.11|12500.23|12500.23|0
1639997010000|2021-12-20 10:43:30|12499.43|12499.43|12498.46|12498.46|12499.43|12499.43|12498.46|12498.46|0
1639997020000|2021-12-20 10:43:40|12498.8|12498.8|12498.8|12498.8|12498.8|12498.8|12498.8|12498.8|0
1639997030000|2021-12-20 10:43:50|12498.97|12498.97|12497.99|12497.99|12498.97|12498.97|12497.99|12497.99|0
1639997040000|2021-12-20 10:44:00|12496.21|12496.21|12495.57|12495.57|12496.21|12496.21|12494.83|12494.83|0
1639997050000|2021-12-20 10:44:10|12495.97|12495.97|12497.73|12497.73|12497.73|12497.73|12495.57|12495.57|0
1639997060000|2021-12-20 10:44:20|12496.94|12496.94|12498.13|12498.13|12498.13|12498.13|12496.94|12496.94|0
1639997070000|2021-12-20 10:44:30|12498.53|12498.53|12499.51|12499.51|12499.51|12499.51|12498.53|12498.53|0
1639997080000|2021-12-20 10:44:40|12500.31|12500.31|12500.31|12500.31|12500.31|12500.31|12499.91|12499.91|0
1639997090000|2021-12-20 10:44:50|12500.7|12500.7|12500.31|12500.31|12500.7|12500.7|12499.91|12499.91|0
1639997100000|2021-12-20 10:45:00|12499.96|12499.96|12500.18|12500.18|12500.18|12500.18|12498.8|12498.8|0
1639997110000|2021-12-20 10:45:10|12502.13|12502.13|12502.53|12502.53|12502.53|12502.53|12502.13|12502.13|0
1639997120000|2021-12-20 10:45:20|12502.7|12502.7|12502.86|12502.86|12502.86|12502.86|12502.7|12502.7|0
1639997130000|2021-12-20 10:45:30|12503.26|12503.26|12503.26|12503.26|12503.26|12503.26|12503.26|12503.26|0
1639997150000|2021-12-20 10:45:50|12503.61|12503.61|12503.61|12503.61|12503.61|12503.61|12503.61|12503.61|0
1639997160000|2021-12-20 10:46:00|12503.21|12503.21|12505.77|12505.77|12505.77|12505.77|12503.21|12503.21|0
1639997200000|2021-12-20 10:46:40|12506.12|12506.12|12506.1|12506.1|12506.12|12506.12|12506.1|12506.1|0
1639997210000|2021-12-20 10:46:50|12506.36|12506.36|12506.76|12506.76|12506.76|12506.76|12506.36|12506.36|0
1639997240000|2021-12-20 10:47:20|12507.16|12507.16|12508.14|12508.14|12508.14|12508.14|12507.16|12507.16|0
1639997250000|2021-12-20 10:47:30|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|12509.32|0
1639997270000|2021-12-20 10:47:50|12509.72|12509.72|12509.72|12509.72|12509.72|12509.72|12509.72|12509.72|0
1639997280000|2021-12-20 10:48:00|12509.48|12509.48|12509.88|12509.88|12509.88|12509.88|12509.48|12509.48|0
1639997290000|2021-12-20 10:48:10|12509.48|12509.48|12510.32|12510.32|12510.32|12510.32|12509.48|12509.48|0
1639997300000|2021-12-20 10:48:20|12510.62|12510.62|12510.97|12510.97|12510.97|12510.97|12510.57|12510.57|0
1639997310000|2021-12-20 10:48:30|12511.36|12511.36|12511.45|12511.45|12511.45|12511.45|12511.36|12511.36|0
1639997320000|2021-12-20 10:48:40|12511.33|12511.33|12512.12|12512.12|12512.12|12512.12|12510.93|12510.93|0
1639997340000|2021-12-20 10:49:00|12512.52|12512.52|12512.52|12512.52|12512.52|12512.52|12512.52|12512.52|0
1639997360000|2021-12-20 10:49:20|12514.48|12514.48|12514.88|12514.88|12514.88|12514.88|12514.48|12514.48|0
1639997370000|2021-12-20 10:49:30|12514.48|12514.48|12514.48|12514.48|12514.48|12514.48|12514.48|12514.48|0
1639997380000|2021-12-20 10:49:40|12515.66|12515.66|12517.6|12517.6|12517.6|12517.6|12515.66|12515.66|0
1639997390000|2021-12-20 10:49:50|12518|12518|12518.24|12518.24|12518.24|12518.24|12518|12518|0
1639997400000|2021-12-20 10:50:00|12518.76|12518.76|12519.14|12519.14|12519.14|12519.14|12518.76|12518.76|0
1639997410000|2021-12-20 10:50:10|12518.98|12518.98|12518.67|12518.67|12518.98|12518.98|12517.78|12517.78|0
1639997420000|2021-12-20 10:50:20|12519.01|12519.01|12517.89|12517.89|12519.01|12519.01|12517.31|12517.31|0
1639997430000|2021-12-20 10:50:30|12517.09|12517.09|12516.69|12516.69|12517.09|12517.09|12516.3|12516.3|0
1639997440000|2021-12-20 10:50:40|12517.89|12517.89|12517.89|12517.89|12517.89|12517.89|12517.89|12517.89|0
1639997450000|2021-12-20 10:50:50|12517.54|12517.54|12514.67|12514.67|12517.54|12517.54|12514.67|12514.67|0
1639997460000|2021-12-20 10:51:00|12515.47|12515.47|12516.65|12516.65|12516.65|12516.65|12515.47|12515.47|0
1639997470000|2021-12-20 10:51:10|12515.85|12515.85|12516.65|12516.65|12516.65|12516.65|12515.85|12515.85|0
1639997480000|2021-12-20 10:51:20|12516.25|12516.25|12516.65|12516.65|12516.65|12516.65|12516.25|12516.25|0
1639997500000|2021-12-20 10:51:40|12516.86|12516.86|12516.86|12516.86|12516.86|12516.86|12516.86|12516.86|0
1639997510000|2021-12-20 10:51:50|12516.46|12516.46|12516.46|12516.46|12516.46|12516.46|12516.46|12516.46|0
1639997520000|2021-12-20 10:52:00|12515.28|12515.28|12515.28|12515.28|12515.28|12515.28|12515.28|12515.28|0
1639997530000|2021-12-20 10:52:10|12514.48|12514.48|12514.48|12514.48|12514.88|12514.88|12513.68|12513.68|0
1639997540000|2021-12-20 10:52:20|12514.88|12514.88|12516.84|12516.84|12517.24|12517.24|12514.88|12514.88|0
1639997570000|2021-12-20 10:52:50|12517.53|12517.53|12521.36|12521.36|12521.36|12521.36|12517.53|12517.53|0
1639997580000|2021-12-20 10:53:00|12520.97|12520.97|12521.31|12521.31|12521.31|12521.31|12520.97|12520.97|0
1639997590000|2021-12-20 10:53:10|12520.91|12520.91|12521.71|12521.71|12521.71|12521.71|12520.91|12520.91|0
1639997600000|2021-12-20 10:53:20|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|12521.17|12521.17|0
1639997610000|2021-12-20 10:53:30|12522.37|12522.37|12522.37|12522.37|12522.37|12522.37|12522.37|12522.37|0
1639997630000|2021-12-20 10:53:50|12521.57|12521.57|12521.57|12521.57|12521.57|12521.57|12521.57|12521.57|0
1639997640000|2021-12-20 10:54:00|12521.36|12521.36|12523.32|12523.32|12523.72|12523.72|12521.36|12521.36|0
1639997650000|2021-12-20 10:54:10|12525.28|12525.28|12525.28|12525.28|12525.28|12525.28|12525.28|12525.28|0
1639997660000|2021-12-20 10:54:20|12524.3|12524.3|12523.11|12523.11|12524.3|12524.3|12523.11|12523.11|0
1639997670000|2021-12-20 10:54:30|12524.09|12524.09|12524.09|12524.09|12524.09|12524.09|12524.09|12524.09|0
1639997690000|2021-12-20 10:54:50|12525.07|12525.07|12526.26|12526.26|12526.26|12526.26|12525.07|12525.07|0
1639997700000|2021-12-20 10:55:00|12526.17|12526.17|12526.41|12526.41|12526.41|12526.41|12526.17|12526.17|0
1639997710000|2021-12-20 10:55:10|12526.01|12526.01|12526.41|12526.41|12526.41|12526.41|12525.21|12525.21|0
1639997730000|2021-12-20 10:55:30|12526.58|12526.58|12527.02|12527.02|12527.02|12527.02|12526.58|12526.58|0
1639997740000|2021-12-20 10:55:40|12527.18|12527.18|12527.18|12527.18|12527.18|12527.18|12527.18|12527.18|0
1639997750000|2021-12-20 10:55:50|12527.41|12527.41|12527.57|12527.57|12527.57|12527.57|12527.41|12527.41|0
1639997760000|2021-12-20 10:56:00|12526.78|12526.78|12527.17|12527.17|12527.17|12527.17|12526.78|12526.78|0
1639997770000|2021-12-20 10:56:10|12526.38|12526.38|12526.38|12526.38|12526.38|12526.38|12526.38|12526.38|0
1639997780000|2021-12-20 10:56:20|12526.15|12526.15|12526.26|12526.26|12526.26|12526.26|12526.15|12526.15|0
1639997790000|2021-12-20 10:56:30|12525.87|12525.87|12525.87|12525.87|12525.87|12525.87|12525.87|12525.87|0
1639997800000|2021-12-20 10:56:40|12524.68|12524.68|12523.49|12523.49|12524.68|12524.68|12523.49|12523.49|0
1639997810000|2021-12-20 10:56:50|12524.68|12524.68|12524.68|12524.68|12524.68|12524.68|12524.68|12524.68|0
1639997820000|2021-12-20 10:57:00|12523.7|12523.7|12524.1|12524.1|12524.1|12524.1|12523.3|12523.3|0
1639997830000|2021-12-20 10:57:10|12523.7|12523.7|12523.7|12523.7|12523.7|12523.7|12523.7|12523.7|0
1639997840000|2021-12-20 10:57:20|12522.72|12522.72|12522.72|12522.72|12522.72|12522.72|12522.72|12522.72|0
1639997860000|2021-12-20 10:57:40|12521.88|12521.88|12522.01|12522.01|12522.01|12522.01|12521.67|12521.67|0
1639997870000|2021-12-20 10:57:50|12522.28|12522.28|12522.86|12522.86|12523.32|12523.32|12522.28|12522.28|0
1639997900000|2021-12-20 10:58:20|12523.21|12523.21|12523.61|12523.61|12523.61|12523.61|12523.21|12523.21|0
1639997920000|2021-12-20 10:58:40|12523.21|12523.21|12523.21|12523.21|12523.21|12523.21|12523.21|12523.21|0
1639997930000|2021-12-20 10:58:50|12521.25|12521.25|12521.25|12521.25|12521.25|12521.25|12521.25|12521.25|0
1639997960000|2021-12-20 10:59:20|12520.07|12520.07|12521.04|12521.04|12521.04|12521.04|12520.07|12520.07|0
1639997970000|2021-12-20 10:59:30|12520.07|12520.07|12521.52|12521.52|12521.52|12521.52|12519.56|12519.56|0
1639997980000|2021-12-20 10:59:40|12522.31|12522.31|12522.31|12522.31|12523.5|12523.5|12522.31|12522.31|0
1639997990000|2021-12-20 10:59:50|12522.2|12522.2|12521.02|12521.02|12522.2|12522.2|12521.02|12521.02|0
1639998000000|2021-12-20 11:00:00|12521.23|12521.23|12523.52|12523.52|12523.52|12523.52|12520.94|12520.94|0
1639998010000|2021-12-20 11:00:10|12522.33|12522.33|12524.38|12524.38|12524.38|12524.38|12522.33|12522.33|0
1639998020000|2021-12-20 11:00:20|12525.35|12525.35|12527.92|12527.92|12527.92|12527.92|12525.35|12525.35|0
1639998030000|2021-12-20 11:00:30|12528.03|12528.03|12528.03|12528.03|12528.03|12528.03|12528.03|12528.03|0
1639998040000|2021-12-20 11:00:40|12528.38|12528.38|12528.38|12528.38|12528.38|12528.38|12528.38|12528.38|0
1639998050000|2021-12-20 11:00:50|12528.25|12528.25|12528.25|12528.25|12528.25|12528.25|12528.25|12528.25|0
1639998060000|2021-12-20 11:01:00|12527.83|12527.83|12526.64|12526.64|12527.83|12527.83|12526.64|12526.64|0
1639998070000|2021-12-20 11:01:10|12526.52|12526.52|12525.33|12525.33|12526.52|12526.52|12525.33|12525.33|0
1639998080000|2021-12-20 11:01:20|12524.35|12524.35|12523.31|12523.31|12524.35|12524.35|12523.31|12523.31|0
1639998100000|2021-12-20 11:01:40|12522.13|12522.13|12521.63|12521.63|12522.13|12522.13|12521.63|12521.63|0
1639998160000|2021-12-20 11:02:40|12521.29|12521.29|12521.79|12521.79|12521.79|12521.79|12521.29|12521.29|0
1639998170000|2021-12-20 11:02:50|12522.19|12522.19|12522.19|12522.19|12522.19|12522.19|12522.19|12522.19|0
1639998200000|2021-12-20 11:03:20|12521.01|12521.01|12519.64|12519.64|12521.17|12521.17|12519.64|12519.64|0
1639998210000|2021-12-20 11:03:30|12518.63|12518.63|12518.05|12518.05|12518.63|12518.63|12516.67|12516.67|0
1639998220000|2021-12-20 11:03:40|12517.98|12517.98|12517.31|12517.31|12517.98|12517.98|12517.31|12517.31|0
1639998230000|2021-12-20 11:03:50|12517.29|12517.29|12517.29|12517.29|12517.29|12517.29|12517.29|12517.29|0
1639998240000|2021-12-20 11:04:00|12517.55|12517.55|12515.86|12515.86|12517.55|12517.55|12515.86|12515.86|0
1639998250000|2021-12-20 11:04:10|12515.81|12515.81|12515.81|12515.81|12515.81|12515.81|12515.81|12515.81|0
1639998270000|2021-12-20 11:04:30|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|12515.43|0
1639998280000|2021-12-20 11:04:40|12515.35|12515.35|12515.35|12515.35|12515.35|12515.35|12515.35|12515.35|0
1639998290000|2021-12-20 11:04:50|12515.37|12515.37|12515.37|12515.37|12515.37|12515.37|12515.37|12515.37|0
1639998300000|2021-12-20 11:05:00|12514.95|12514.95|12514.18|12514.18|12515.16|12515.16|12513.2|12513.2|0
1639998320000|2021-12-20 11:05:20|12511.81|12511.81|12511.36|12511.36|12511.81|12511.81|12510.56|12510.56|0
1639998330000|2021-12-20 11:05:30|12510.63|12510.63|12509.96|12509.96|12510.63|12510.63|12509.96|12509.96|0
1639998350000|2021-12-20 11:05:50|12512.12|12512.12|12512.12|12512.12|12512.52|12512.52|12512.12|12512.12|0
1639998400000|2021-12-20 11:06:40|12511.06|12511.06|12511.06|12511.06|12511.06|12511.06|12511.06|12511.06|0
1639998410000|2021-12-20 11:06:50|12510.65|12510.65|12510.65|12510.65|12510.65|12510.65|12510.65|12510.65|0
1639998420000|2021-12-20 11:07:00|12510.31|12510.31|12509.62|12509.62|12510.31|12510.31|12509.62|12509.62|0
1639998430000|2021-12-20 11:07:10|12509.41|12509.41|12509.41|12509.41|12509.41|12509.41|12509.41|12509.41|0
1639998440000|2021-12-20 11:07:20|12508.23|12508.23|12508.23|12508.23|12508.23|12508.23|12508.23|12508.23|0
1639998450000|2021-12-20 11:07:30|12507.88|12507.88|12507.88|12507.88|12507.88|12507.88|12507.88|12507.88|0
1639998470000|2021-12-20 11:07:50|12507.46|12507.46|12507.46|12507.46|12507.46|12507.46|12507.46|12507.46|0
1639998480000|2021-12-20 11:08:00|12508.44|12508.44|12509.63|12509.63|12509.63|12509.63|12508.44|12508.44|0
1639998500000|2021-12-20 11:08:20|12510.02|12510.02|12510.82|12510.82|12510.82|12510.82|12510.02|12510.02|0
1639998510000|2021-12-20 11:08:30|12509.63|12509.63|12509.63|12509.63|12509.63|12509.63|12509.63|12509.63|0
1639998520000|2021-12-20 11:08:40|12509.8|12509.8|12509.8|12509.8|12509.8|12509.8|12509.8|12509.8|0
1639998530000|2021-12-20 11:08:50|12508.61|12508.61|12508.61|12508.61|12508.61|12508.61|12508.61|12508.61|0
1639998540000|2021-12-20 11:09:00|12508.74|12508.74|12508.33|12508.33|12508.74|12508.74|12508.33|12508.33|0
1639998550000|2021-12-20 11:09:10|12507.93|12507.93|12507.93|12507.93|12507.93|12507.93|12507.93|12507.93|0
1639998570000|2021-12-20 11:09:30|12509.12|12509.12|12510.42|12510.42|12510.42|12510.42|12509.12|12509.12|0
1639998590000|2021-12-20 11:09:50|12510.62|12510.62|12510.62|12510.62|12510.62|12510.62|12510.62|12510.62|0
1639998600000|2021-12-20 11:10:00|12510.7|12510.7|12510.9|12510.9|12511.06|12511.06|12510.7|12510.7|0
1639998610000|2021-12-20 11:10:10|12510.8|12510.8|12510.8|12510.8|12510.8|12510.8|12510.8|12510.8|0
1639998620000|2021-12-20 11:10:20|12510.59|12510.59|12514.78|12514.78|12514.78|12514.78|12510.59|12510.59|0
1639998630000|2021-12-20 11:10:30|12515.97|12515.97|12515.97|12515.97|12515.97|12515.97|12515.97|12515.97|0
1639998640000|2021-12-20 11:10:40|12516.22|12516.22|12516.22|12516.22|12516.22|12516.22|12516.22|12516.22|0
1639998650000|2021-12-20 11:10:50|12515.03|12515.03|12515.03|12515.03|12515.03|12515.03|12515.03|12515.03|0
1639998660000|2021-12-20 11:11:00|12514.05|12514.05|12514.05|12514.05|12514.05|12514.05|12514.05|12514.05|0
1639998680000|2021-12-20 11:11:20|12515.54|12515.54|12515.54|12515.54|12515.54|12515.54|12515.54|12515.54|0
1639998700000|2021-12-20 11:11:40|12515.96|12515.96|12515.96|12515.96|12515.96|12515.96|12515.96|12515.96|0
1639998720000|2021-12-20 11:12:00|12516.38|12516.38|12517.02|12517.02|12517.02|12517.02|12516.38|12516.38|0
1639998730000|2021-12-20 11:12:10|12517.22|12517.22|12520.57|12520.57|12520.57|12520.57|12517.22|12517.22|0
1639998750000|2021-12-20 11:12:30|12520.81|12520.81|12521.01|12521.01|12521.01|12521.01|12520.81|12520.81|0
1639998760000|2021-12-20 11:12:40|12522.2|12522.2|12522.2|12522.2|12522.2|12522.2|12522.2|12522.2|0
1639998770000|2021-12-20 11:12:50|12522.41|12522.41|12522.41|12522.41|12522.41|12522.41|12522.41|12522.41|0
1639998780000|2021-12-20 11:13:00|12522.67|12522.67|12524.07|12524.07|12524.33|12524.33|12522.67|12522.67|0
1639998790000|2021-12-20 11:13:10|12522.89|12522.89|12522.89|12522.89|12522.89|12522.89|12522.89|12522.89|0
1639998800000|2021-12-20 11:13:20|12523.15|12523.15|12523.15|12523.15|12523.15|12523.15|12523.15|12523.15|0
1639998820000|2021-12-20 11:13:40|12523.03|12523.03|12523.03|12523.03|12523.03|12523.03|12523.03|12523.03|0
1639998830000|2021-12-20 11:13:50|12523.37|12523.37|12523.02|12523.02|12523.37|12523.37|12523.02|12523.02|0
1639998840000|2021-12-20 11:14:00|12523.42|12523.42|12523.42|12523.42|12523.42|12523.42|12523.42|12523.42|0
1639998870000|2021-12-20 11:14:30|12523.21|12523.21|12523.21|12523.21|12523.21|12523.21|12523.21|12523.21|0
1639998900000|2021-12-20 11:15:00|12523.37|12523.37|12523.03|12523.03|12523.37|12523.37|12523.03|12523.03|0
1639998910000|2021-12-20 11:15:10|12523.82|12523.82|12524.11|12524.11|12524.11|12524.11|12523.48|12523.48|0
1639998920000|2021-12-20 11:15:20|12523.85|12523.85|12524.75|12524.75|12524.75|12524.75|12522.82|12522.82|0
1639998930000|2021-12-20 11:15:30|12524.64|12524.64|12524.64|12524.64|12524.64|12524.64|12524.64|12524.64|0
1639998940000|2021-12-20 11:15:40|12525.44|12525.44|12525.51|12525.51|12525.51|12525.51|12525.44|12525.44|0
1639998950000|2021-12-20 11:15:50|12525.59|12525.59|12525.59|12525.59|12525.59|12525.59|12525.59|12525.59|0
1639998970000|2021-12-20 11:16:10|12524.61|12524.61|12524.61|12524.61|12524.61|12524.61|12524.61|12524.61|0
1639998990000|2021-12-20 11:16:30|12524.96|12524.96|12525.27|12525.27|12525.3|12525.3|12524.96|12524.96|0
1639999000000|2021-12-20 11:16:40|12525.67|12525.67|12525.67|12525.67|12525.67|12525.67|12525.67|12525.67|0
1639999020000|2021-12-20 11:17:00|12525.83|12525.83|12525.83|12525.83|12525.83|12525.83|12525.83|12525.83|0
1639999040000|2021-12-20 11:17:20|12526.89|12526.89|12529.27|12529.27|12529.39|12529.39|12526.89|12526.89|0
1639999060000|2021-12-20 11:17:40|12528.87|12528.87|12530.06|12530.06|12530.06|12530.06|12528.87|12528.87|0
1639999070000|2021-12-20 11:17:50|12530.48|12530.48|12530.48|12530.48|12530.48|12530.48|12530.48|12530.48|0
1639999080000|2021-12-20 11:18:00|12529.1|12529.1|12529.35|12529.35|12529.35|12529.35|12528.7|12528.7|0
1639999090000|2021-12-20 11:18:10|12528.37|12528.37|12529.35|12529.35|12529.35|12529.35|12528.37|12528.37|0
1639999100000|2021-12-20 11:18:20|12528.92|12528.92|12528.71|12528.71|12528.92|12528.92|12528.71|12528.71|0
1639999140000|2021-12-20 11:19:00|12528.55|12528.55|12528.55|12528.55|12528.55|12528.55|12528.55|12528.55|0
1639999150000|2021-12-20 11:19:10|12528.42|12528.42|12529.12|12529.12|12529.12|12529.12|12528.42|12528.42|0
1639999180000|2021-12-20 11:19:40|12529.51|12529.51|12533.47|12533.47|12533.64|12533.64|12529.51|12529.51|0
1639999200000|2021-12-20 11:20:00|12532.29|12532.29|12532.29|12532.29|12532.29|12532.29|12532.29|12532.29|0
1639999210000|2021-12-20 11:20:10|12533.27|12533.27|12533.66|12533.66|12533.66|12533.66|12533.27|12533.27|0
1639999230000|2021-12-20 11:20:30|12534.03|12534.03|12535|12535|12535.21|12535.21|12534.03|12534.03|0
1639999240000|2021-12-20 11:20:40|12534.79|12534.79|12534.79|12534.79|12534.79|12534.79|12534.79|12534.79|0
1639999250000|2021-12-20 11:20:50|12534.39|12534.39|12534.68|12534.68|12534.68|12534.68|12533.99|12533.99|0
1639999260000|2021-12-20 11:21:00|12535.66|12535.66|12535.66|12535.66|12535.66|12535.66|12535.66|12535.66|0
1639999290000|2021-12-20 11:21:30|12535.26|12535.26|12534.87|12534.87|12535.26|12535.26|12534.87|12534.87|0
1639999310000|2021-12-20 11:21:50|12534.07|12534.07|12533.49|12533.49|12534.07|12534.07|12533.09|12533.09|0
1639999320000|2021-12-20 11:22:00|12532.51|12532.51|12532.51|12532.51|12532.51|12532.51|12532.51|12532.51|0
1639999330000|2021-12-20 11:22:10|12532.91|12532.91|12532.91|12532.91|12532.91|12532.91|12532.91|12532.91|0
1639999340000|2021-12-20 11:22:20|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|12534.09|0
1639999380000|2021-12-20 11:23:00|12535.07|12535.07|12535.07|12535.07|12535.07|12535.07|12535.07|12535.07|0
1639999390000|2021-12-20 11:23:10|12536.05|12536.05|12536.05|12536.05|12536.05|12536.05|12536.05|12536.05|0
1639999410000|2021-12-20 11:23:30|12535.65|12535.65|12535.82|12535.82|12535.82|12535.82|12535.65|12535.65|0
1639999440000|2021-12-20 11:24:00|12536.03|12536.03|12534.84|12534.84|12536.03|12536.03|12534.84|12534.84|0
1639999460000|2021-12-20 11:24:20|12534.21|12534.21|12534.21|12534.21|12534.21|12534.21|12534.21|12534.21|0
1639999480000|2021-12-20 11:24:40|12534.42|12534.42|12533.87|12533.87|12534.84|12534.84|12533.87|12533.87|0
1639999500000|2021-12-20 11:25:00|12534.21|12534.21|12534.56|12534.56|12535.25|12535.25|12534.21|12534.21|0
1639999510000|2021-12-20 11:25:10|12534.9|12534.9|12535.25|12535.25|12535.25|12535.25|12534.5|12534.5|0
1639999530000|2021-12-20 11:25:30|12535.3|12535.3|12535.3|12535.3|12535.3|12535.3|12535.3|12535.3|0
1639999540000|2021-12-20 11:25:40|12535.1|12535.1|12534.99|12534.99|12535.1|12535.1|12534.99|12534.99|0
1639999550000|2021-12-20 11:25:50|12534.65|12534.65|12533.06|12533.06|12534.65|12534.65|12533.06|12533.06|0
1639999560000|2021-12-20 11:26:00|12532.72|12532.72|12532.03|12532.03|12532.72|12532.72|12532.03|12532.03|0
1639999580000|2021-12-20 11:26:20|12532.72|12532.72|12532.72|12532.72|12532.72|12532.72|12532.72|12532.72|0
1639999590000|2021-12-20 11:26:30|12532.09|12532.09|12532.09|12532.09|12532.09|12532.09|12532.09|12532.09|0
1639999600000|2021-12-20 11:26:40|12530.9|12530.9|12531.11|12531.11|12531.11|12531.11|12530.9|12530.9|0
1639999610000|2021-12-20 11:26:50|12530.13|12530.13|12530.13|12530.13|12530.13|12530.13|12529.79|12529.79|0
1639999650000|2021-12-20 11:27:30|12530.34|12530.34|12530.34|12530.34|12530.34|12530.34|12530.34|12530.34|0
1639999670000|2021-12-20 11:27:50|12532.3|12532.3|12532.3|12532.3|12532.3|12532.3|12532.3|12532.3|0
1639999680000|2021-12-20 11:28:00|12531.9|12531.9|12527.99|12527.99|12531.9|12531.9|12527.99|12527.99|0
1639999690000|2021-12-20 11:28:10|12527.59|12527.59|12527.59|12527.59|12527.59|12527.59|12527.59|12527.59|0
1639999710000|2021-12-20 11:28:30|12527.51|12527.51|12526.71|12526.71|12527.51|12527.51|12525.23|12525.23|0
1639999720000|2021-12-20 11:28:40|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|12526.37|0
1639999740000|2021-12-20 11:29:00|12525.17|12525.17|12525.16|12525.16|12525.17|12525.17|12524.76|12524.76|0
1639999750000|2021-12-20 11:29:10|12526.34|12526.34|12526.34|12526.34|12526.34|12526.34|12526.34|12526.34|0
1639999770000|2021-12-20 11:29:30|12526.74|12526.74|12526.74|12526.74|12526.74|12526.74|12526.74|12526.74|0
1639999780000|2021-12-20 11:29:40|12526.34|12526.34|12525.94|12525.94|12526.34|12526.34|12525.94|12525.94|0
1639999790000|2021-12-20 11:29:50|12526.45|12526.45|12525.65|12525.65|12526.45|12526.45|12525.65|12525.65|0
1639999800000|2021-12-20 11:30:00|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|12525.25|0
1639999820000|2021-12-20 11:30:20|12525.65|12525.65|12526.59|12526.59|12526.59|12526.59|12525.65|12525.65|0
1639999830000|2021-12-20 11:30:30|12526.76|12526.76|12527.12|12527.12|12527.12|12527.12|12526.76|12526.76|0
1639999860000|2021-12-20 11:31:00|12527.47|12527.47|12527.47|12527.47|12527.47|12527.47|12527.47|12527.47|0
1639999870000|2021-12-20 11:31:10|12527.88|12527.88|12527.88|12527.88|12527.88|12527.88|12527.88|12527.88|0
1639999880000|2021-12-20 11:31:20|12528.3|12528.3|12528.3|12528.3|12528.3|12528.3|12528.3|12528.3|0
1639999890000|2021-12-20 11:31:30|12528|12528|12528|12528|12528|12528|12528|12528|0
1639999900000|2021-12-20 11:31:40|12527.6|12527.6|12526.54|12526.54|12527.6|12527.6|12526.54|12526.54|0
1639999910000|2021-12-20 11:31:50|12525.56|12525.56|12528.31|12528.31|12528.31|12528.31|12525.56|12525.56|0
1639999920000|2021-12-20 11:32:00|12528.99|12528.99|12531.75|12531.75|12531.87|12531.87|12528.99|12528.99|0
1639999930000|2021-12-20 11:32:10|12531.52|12531.52|12531.73|12531.73|12531.73|12531.73|12530.27|12530.27|0
1639999940000|2021-12-20 11:32:20|12531.81|12531.81|12531.73|12531.73|12531.81|12531.81|12531.73|12531.73|0
1639999950000|2021-12-20 11:32:30|12531.23|12531.23|12531.05|12531.05|12531.23|12531.23|12530.65|12530.65|0
1639999960000|2021-12-20 11:32:40|12532.1|12532.1|12531.12|12531.12|12532.1|12532.1|12531.12|12531.12|0
1639999970000|2021-12-20 11:32:50|12531.52|12531.52|12532.5|12532.5|12532.5|12532.5|12531.52|12531.52|0
1639999980000|2021-12-20 11:33:00|12532|12532|12532|12532|12532|12532|12532|12532|0
1640000010000|2021-12-20 11:33:30|12531.79|12531.79|12529.83|12529.83|12531.79|12531.79|12529.83|12529.83|0
1640000030000|2021-12-20 11:33:50|12529.98|12529.98|12529.98|12529.98|12529.98|12529.98|12529.98|12529.98|0
1640000040000|2021-12-20 11:34:00|12530.15|12530.15|12529.25|12529.25|12530.22|12530.22|12529.25|12529.25|0
1640000050000|2021-12-20 11:34:10|12529.48|12529.48|12529.48|12529.48|12529.48|12529.48|12529.48|12529.48|0
1640000060000|2021-12-20 11:34:20|12528.5|12528.5|12526.02|12526.02|12528.5|12528.5|12526.02|12526.02|0
1640000070000|2021-12-20 11:34:30|12526.28|12526.28|12526.28|12526.28|12526.28|12526.28|12526.28|12526.28|0
1640000080000|2021-12-20 11:34:40|12525.88|12525.88|12526.28|12526.28|12526.28|12526.28|12525.88|12525.88|0
1640000090000|2021-12-20 11:34:50|12525.93|12525.93|12525.93|12525.93|12525.93|12525.93|12525.93|12525.93|0
1640000100000|2021-12-20 11:35:00|12525.53|12525.53|12525.14|12525.14|12525.53|12525.53|12525.14|12525.14|0
1640000110000|2021-12-20 11:35:10|12526.33|12526.33|12526.33|12526.33|12526.33|12526.33|12526.33|12526.33|0
1640000120000|2021-12-20 11:35:20|12526.58|12526.58|12526.98|12526.98|12526.98|12526.98|12526.58|12526.58|0
1640000130000|2021-12-20 11:35:30|12527.33|12527.33|12528.74|12528.74|12528.74|12528.74|12527.33|12527.33|0
1640000140000|2021-12-20 11:35:40|12529.3|12529.3|12529.3|12529.3|12529.3|12529.3|12529.3|12529.3|0
1640000150000|2021-12-20 11:35:50|12529.69|12529.69|12531.65|12531.65|12531.65|12531.65|12529.69|12529.69|0
1640000160000|2021-12-20 11:36:00|12530.67|12530.67|12530.67|12530.67|12530.67|12530.67|12530.67|12530.67|0
1640000180000|2021-12-20 11:36:20|12530.28|12530.28|12529.93|12529.93|12530.35|12530.35|12529.93|12529.93|0
1640000190000|2021-12-20 11:36:30|12530.01|12530.01|12530.01|12530.01|12530.01|12530.01|12530.01|12530.01|0
1640000210000|2021-12-20 11:36:50|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|12528.05|0
1640000220000|2021-12-20 11:37:00|12529.03|12529.03|12528.71|12528.71|12529.03|12529.03|12528.63|12528.63|0
1640000270000|2021-12-20 11:37:50|12529.1|12529.1|12529.03|12529.03|12529.1|12529.1|12529.03|12529.03|0
1640000280000|2021-12-20 11:38:00|12528.81|12528.81|12527.62|12527.62|12528.81|12528.81|12527.62|12527.62|0
1640000290000|2021-12-20 11:38:10|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|12526.29|0
1640000340000|2021-12-20 11:39:00|12525.9|12525.9|12524.52|12524.52|12525.9|12525.9|12524.52|12524.52|0
1640000350000|2021-12-20 11:39:10|12524.26|12524.26|12524.26|12524.26|12524.26|12524.26|12524.26|12524.26|0
1640000400000|2021-12-20 11:40:00|12523.86|12523.86|12523.86|12523.86|12523.86|12523.86|12523.86|12523.86|0
1640000440000|2021-12-20 11:40:40|12525.05|12525.05|12524.49|12524.49|12525.05|12525.05|12524.49|12524.49|0
1640000460000|2021-12-20 11:41:00|12524.89|12524.89|12524.89|12524.89|12524.89|12524.89|12524.89|12524.89|0
1640000470000|2021-12-20 11:41:10|12525.87|12525.87|12525.87|12525.87|12525.87|12525.87|12525.87|12525.87|0
1640000510000|2021-12-20 11:41:50|12526.67|12526.67|12526.86|12526.86|12527.07|12527.07|12526.51|12526.51|0
1640000520000|2021-12-20 11:42:00|12528.04|12528.04|12528.97|12528.97|12529.02|12529.02|12528.04|12528.04|0
1640000530000|2021-12-20 11:42:10|12529.14|12529.14|12528.16|12528.16|12529.14|12529.14|12528.16|12528.16|0
1640000550000|2021-12-20 11:42:30|12529.14|12529.14|12529.14|12529.14|12529.14|12529.14|12529.14|12529.14|0
1640000560000|2021-12-20 11:42:40|12528.75|12528.75|12528.75|12528.75|12528.75|12528.75|12528.75|12528.75|0
1640000570000|2021-12-20 11:42:50|12528.63|12528.63|12527.89|12527.89|12528.63|12528.63|12527.89|12527.89|0
1640000580000|2021-12-20 11:43:00|12526.56|12526.56|12527.19|12527.19|12527.19|12527.19|12526.56|12526.56|0
1640000590000|2021-12-20 11:43:10|12526.96|12526.96|12527.31|12527.31|12527.31|12527.31|12526.96|12526.96|0
1640000600000|2021-12-20 11:43:20|12527.19|12527.19|12527.19|12527.19|12527.19|12527.19|12527.19|12527.19|0
1640000610000|2021-12-20 11:43:30|12528.17|12528.17|12528.57|12528.57|12528.57|12528.57|12528.17|12528.17|0
1640000620000|2021-12-20 11:43:40|12528.45|12528.45|12528.26|12528.26|12528.45|12528.45|12528.26|12528.26|0
1640000630000|2021-12-20 11:43:50|12527.86|12527.86|12528.26|12528.26|12528.26|12528.26|12527.86|12527.86|0
1640000640000|2021-12-20 11:44:00|12527.91|12527.91|12527.7|12527.7|12527.91|12527.91|12527.7|12527.7|0
1640000650000|2021-12-20 11:44:10|12527.58|12527.58|12527.92|12527.92|12527.92|12527.92|12527.58|12527.58|0
1640000660000|2021-12-20 11:44:20|12528.01|12528.01|12528.01|12528.01|12528.01|12528.01|12528.01|12528.01|0
1640000670000|2021-12-20 11:44:30|12527.96|12527.96|12527.96|12527.96|12527.96|12527.96|12527.96|12527.96|0
1640000720000|2021-12-20 11:45:20|12529.15|12529.15|12530.33|12530.33|12530.33|12530.33|12529.15|12529.15|0
1640000730000|2021-12-20 11:45:30|12530.17|12530.17|12530|12530|12530.17|12530.17|12530|12530|0
1640000740000|2021-12-20 11:45:40|12529.84|12529.84|12529.98|12529.98|12529.98|12529.98|12529.84|12529.84|0
1640000760000|2021-12-20 11:46:00|12530.15|12530.15|12530.55|12530.55|12530.55|12530.55|12530.15|12530.15|0
1640000790000|2021-12-20 11:46:30|12530.31|12530.31|12530.31|12530.31|12530.31|12530.31|12530.31|12530.31|0
1640000820000|2021-12-20 11:47:00|12532.48|12532.48|12535.25|12535.25|12535.25|12535.25|12532.48|12532.48|0
1640000830000|2021-12-20 11:47:10|12535.37|12535.37|12536.56|12536.56|12536.56|12536.56|12535.37|12535.37|0
1640000850000|2021-12-20 11:47:30|12537.06|12537.06|12537.06|12537.06|12537.06|12537.06|12537.06|12537.06|0
1640000880000|2021-12-20 11:48:00|12537.32|12537.32|12537.32|12537.32|12537.32|12537.32|12537.32|12537.32|0
1640000910000|2021-12-20 11:48:30|12537.15|12537.15|12537.15|12537.15|12537.15|12537.15|12537.15|12537.15|0
1640000940000|2021-12-20 11:49:00|12536.95|12536.95|12536.6|12536.6|12536.95|12536.95|12536.6|12536.6|0
1640000970000|2021-12-20 11:49:30|12536.4|12536.4|12536.4|12536.4|12536.4|12536.4|12536.4|12536.4|0
1640000980000|2021-12-20 11:49:40|12536.8|12536.8|12538|12538|12538|12538|12536.8|12536.8|0
1640000990000|2021-12-20 11:49:50|12538.13|12538.13|12538.29|12538.29|12538.29|12538.29|12537.89|12537.89|0
1640001000000|2021-12-20 11:50:00|12538.24|12538.24|12538.09|12538.09|12538.24|12538.24|12538.09|12538.09|0
1640001010000|2021-12-20 11:50:10|12537.88|12537.88|12536.47|12536.47|12537.88|12537.88|12536.47|12536.47|0
1640001040000|2021-12-20 11:50:40|12535.28|12535.28|12535.28|12535.28|12535.28|12535.28|12535.28|12535.28|0
1640001050000|2021-12-20 11:50:50|12536.26|12536.26|12536.26|12536.26|12536.26|12536.26|12536.26|12536.26|0
1640001060000|2021-12-20 11:51:00|12535.28|12535.28|12535.28|12535.28|12535.28|12535.28|12535.28|12535.28|0
1640001070000|2021-12-20 11:51:10|12535.98|12535.98|12535.98|12535.98|12535.98|12535.98|12535.98|12535.98|0
1640001080000|2021-12-20 11:51:20|12536.32|12536.32|12536.32|12536.32|12536.32|12536.32|12536.32|12536.32|0
1640001090000|2021-12-20 11:51:30|12535.14|12535.14|12534.74|12534.74|12535.14|12535.14|12534.74|12534.74|0
1640001100000|2021-12-20 11:51:40|12534.48|12534.48|12534.48|12534.48|12534.48|12534.48|12534.48|12534.48|0
1640001120000|2021-12-20 11:52:00|12533.5|12533.5|12533.67|12533.67|12533.67|12533.67|12533.5|12533.5|0
1640001130000|2021-12-20 11:52:10|12534.07|12534.07|12534.07|12534.07|12534.07|12534.07|12534.07|12534.07|0
1640001140000|2021-12-20 11:52:20|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|12536.03|0
1640001160000|2021-12-20 11:52:40|12535.98|12535.98|12535.74|12535.74|12535.98|12535.98|12535.74|12535.74|0
1640001170000|2021-12-20 11:52:50|12536.93|12536.93|12536.93|12536.93|12536.93|12536.93|12536.93|12536.93|0
1640001200000|2021-12-20 11:53:20|12537.14|12537.14|12537.3|12537.3|12537.3|12537.3|12537.14|12537.14|0
1640001210000|2021-12-20 11:53:30|12537.1|12537.1|12537.1|12537.1|12537.1|12537.1|12537.1|12537.1|0
1640001220000|2021-12-20 11:53:40|12537.5|12537.5|12537.5|12537.5|12537.5|12537.5|12537.5|12537.5|0
1640001240000|2021-12-20 11:54:00|12538.68|12538.68|12538.68|12538.68|12538.68|12538.68|12538.68|12538.68|0
1640001270000|2021-12-20 11:54:30|12539.38|12539.38|12539.38|12539.38|12539.38|12539.38|12539.38|12539.38|0
1640001310000|2021-12-20 11:55:10|12538.4|12538.4|12538.85|12538.85|12538.85|12538.85|12538.4|12538.4|0
1640001350000|2021-12-20 11:55:50|12538.78|12538.78|12538.67|12538.67|12538.78|12538.78|12538.67|12538.67|0
1640001370000|2021-12-20 11:56:10|12539.01|12539.01|12540.32|12540.32|12540.32|12540.32|12539.01|12539.01|0
1640001420000|2021-12-20 11:57:00|12540.82|12540.82|12540.82|12540.82|12540.82|12540.82|12540.82|12540.82|0
1640001430000|2021-12-20 11:57:10|12542.78|12542.78|12544.39|12544.39|12544.98|12544.98|12542.78|12542.78|0
1640001440000|2021-12-20 11:57:20|12543.97|12543.97|12544.44|12544.44|12544.44|12544.44|12543.97|12543.97|0
1640001450000|2021-12-20 11:57:30|12544.53|12544.53|12544.45|12544.45|12544.53|12544.53|12544.45|12544.45|0
1640001460000|2021-12-20 11:57:40|12544.68|12544.68|12544.73|12544.73|12544.94|12544.94|12544.68|12544.68|0
1640001470000|2021-12-20 11:57:50|12544.94|12544.94|12544.94|12544.94|12544.94|12544.94|12544.94|12544.94|0
1640001480000|2021-12-20 11:58:00|12545.07|12545.07|12547.92|12547.92|12547.92|12547.92|12544.97|12544.97|0
1640001490000|2021-12-20 11:58:10|12548.32|12548.32|12549.33|12549.33|12549.33|12549.33|12548.32|12548.32|0
1640001500000|2021-12-20 11:58:20|12548.98|12548.98|12548.98|12548.98|12548.98|12548.98|12548.98|12548.98|0
1640001510000|2021-12-20 11:58:30|12548|12548|12548|12548|12548|12548|12548|12548|0
1640001540000|2021-12-20 11:59:00|12548.4|12548.4|12548.98|12548.98|12548.98|12548.98|12547.79|12547.79|0
1640001560000|2021-12-20 11:59:20|12548.63|12548.63|12548.48|12548.48|12548.63|12548.63|12548.48|12548.48|0
1640001570000|2021-12-20 11:59:30|12547.3|12547.3|12547.3|12547.3|12547.3|12547.3|12547.3|12547.3|0
1640001580000|2021-12-20 11:59:40|12547.42|12547.42|12547.42|12547.42|12547.42|12547.42|12547.42|12547.42|0
1640001600000|2021-12-20 12:00:00|12547.62|12547.62|12547.62|12547.62|12547.62|12547.62|12547.62|12547.62|0
1640001700000|2021-12-20 12:01:40|12547.85|12547.85|12548.24|12548.24|12548.24|12548.24|12547.85|12547.85|0
1640001720000|2021-12-20 12:02:00|12548.36|12548.36|12550|12550|12550|12550|12548.36|12548.36|0
1640001730000|2021-12-20 12:02:10|12550.8|12550.8|12550.8|12550.8|12550.8|12550.8|12550.8|12550.8|0
1640001740000|2021-12-20 12:02:20|12549.6|12549.6|12549.6|12549.6|12549.6|12549.6|12549.6|12549.6|0
1640001750000|2021-12-20 12:02:30|12548.41|12548.41|12548.88|12548.88|12548.88|12548.88|12548.41|12548.41|0
1640001770000|2021-12-20 12:02:50|12550.07|12550.07|12549.86|12549.86|12550.07|12550.07|12549.86|12549.86|0
1640001780000|2021-12-20 12:03:00|12550.66|12550.66|12551|12551|12551|12551|12550.6|12550.6|0
1640001790000|2021-12-20 12:03:10|12551.4|12551.4|12553.98|12553.98|12553.98|12553.98|12551.4|12551.4|0
1640001840000|2021-12-20 12:04:00|12553.64|12553.64|12553.64|12553.64|12553.64|12553.64|12553.64|12553.64|0
1640001870000|2021-12-20 12:04:30|12553.52|12553.52|12553.52|12553.52|12553.52|12553.52|12553.52|12553.52|0
1640001880000|2021-12-20 12:04:40|12553.73|12553.73|12554.97|12554.97|12554.97|12554.97|12553.73|12553.73|0
1640001890000|2021-12-20 12:04:50|12555.09|12555.09|12555.09|12555.09|12555.09|12555.09|12555.09|12555.09|0
1640001920000|2021-12-20 12:05:20|12554.4|12554.4|12555.19|12555.19|12555.19|12555.19|12554.4|12554.4|0
1640001930000|2021-12-20 12:05:30|12556.17|12556.17|12556.17|12556.17|12556.17|12556.17|12556.17|12556.17|0
1640001940000|2021-12-20 12:05:40|12556.01|12556.01|12555.73|12555.73|12556.01|12556.01|12555.73|12555.73|0
1640001960000|2021-12-20 12:06:00|12555.39|12555.39|12552.11|12552.11|12555.73|12555.73|12552.11|12552.11|0
1640001970000|2021-12-20 12:06:10|12551.99|12551.99|12551.99|12551.99|12551.99|12551.99|12551.99|12551.99|0
1640001990000|2021-12-20 12:06:30|12552.11|12552.11|12557.06|12557.06|12557.06|12557.06|12552.11|12552.11|0
1640002000000|2021-12-20 12:06:40|12557.29|12557.29|12557.69|12557.69|12557.69|12557.69|12557.29|12557.29|0
1640002010000|2021-12-20 12:06:50|12557.29|12557.29|12558.85|12558.85|12558.85|12558.85|12557.29|12557.29|0
1640002020000|2021-12-20 12:07:00|12558.93|12558.93|12559.28|12559.28|12559.28|12559.28|12558.78|12558.78|0
1640002030000|2021-12-20 12:07:10|12559.54|12559.54|12559.54|12559.54|12559.54|12559.54|12559.54|12559.54|0
1640002040000|2021-12-20 12:07:20|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|12559.94|0
1640002050000|2021-12-20 12:07:30|12559.71|12559.71|12560.01|12560.01|12560.01|12560.01|12559.71|12559.71|0
1640002080000|2021-12-20 12:08:00|12560.43|12560.43|12560.43|12560.43|12560.43|12560.43|12560.43|12560.43|0
1640002130000|2021-12-20 12:08:50|12559.24|12559.24|12559.24|12559.24|12559.24|12559.24|12559.24|12559.24|0
1640002140000|2021-12-20 12:09:00|12558.26|12558.26|12558.26|12558.26|12558.26|12558.26|12558.26|12558.26|0
1640002170000|2021-12-20 12:09:30|12558.66|12558.66|12559.17|12559.17|12559.17|12559.17|12558.66|12558.66|0
1640002180000|2021-12-20 12:09:40|12559.33|12559.33|12559.33|12559.33|12559.33|12559.33|12559.33|12559.33|0
1640002190000|2021-12-20 12:09:50|12561.29|12561.29|12561.29|12561.29|12561.29|12561.29|12561.29|12561.29|0
1640002200000|2021-12-20 12:10:00|12562.48|12562.48|12561.5|12561.5|12562.48|12562.48|12561.5|12561.5|0
1640002210000|2021-12-20 12:10:10|12561.1|12561.1|12559.72|12559.72|12561.1|12561.1|12559.72|12559.72|0
1640002230000|2021-12-20 12:10:30|12559.85|12559.85|12559.85|12559.85|12559.85|12559.85|12559.85|12559.85|0
1640002240000|2021-12-20 12:10:40|12560.24|12560.24|12560.28|12560.28|12560.28|12560.28|12560.24|12560.24|0
1640002250000|2021-12-20 12:10:50|12559.09|12559.09|12559.09|12559.09|12559.09|12559.09|12559.09|12559.09|0
1640002260000|2021-12-20 12:11:00|12558.74|12558.74|12558.74|12558.74|12559.24|12559.24|12558.74|12558.74|0
1640002270000|2021-12-20 12:11:10|12558.39|12558.39|12557.93|12557.93|12558.39|12558.39|12557.58|12557.58|0
1640002280000|2021-12-20 12:11:20|12556.95|12556.95|12557.14|12557.14|12557.14|12557.14|12556.34|12556.34|0
1640002290000|2021-12-20 12:11:30|12556.97|12556.97|12556.97|12556.97|12556.97|12556.97|12556.97|12556.97|0
1640002300000|2021-12-20 12:11:40|12554.04|12554.04|12554.04|12554.04|12554.04|12554.04|12554.04|12554.04|0
1640002310000|2021-12-20 12:11:50|12554.43|12554.43|12555.1|12555.1|12555.1|12555.1|12554.43|12554.43|0
1640002330000|2021-12-20 12:12:10|12554.6|12554.6|12554.6|12554.6|12554.6|12554.6|12554.6|12554.6|0
1640002360000|2021-12-20 12:12:40|12555.58|12555.58|12555.58|12555.58|12555.58|12555.58|12555.58|12555.58|0
1640002400000|2021-12-20 12:13:20|12555.18|12555.18|12555.58|12555.58|12555.58|12555.58|12555.18|12555.18|0
1640002410000|2021-12-20 12:13:30|12557.75|12557.75|12558.49|12558.49|12558.49|12558.49|12557.75|12557.75|0
1640002420000|2021-12-20 12:13:40|12558.75|12558.75|12558.75|12558.75|12558.75|12558.75|12558.75|12558.75|0
1640002440000|2021-12-20 12:14:00|12557.77|12557.77|12557.6|12557.6|12557.77|12557.77|12557.6|12557.6|0
1640002470000|2021-12-20 12:14:30|12557.36|12557.36|12556.38|12556.38|12557.36|12557.36|12556.38|12556.38|0
1640002480000|2021-12-20 12:14:40|12555.99|12555.99|12556.38|12556.38|12556.38|12556.38|12555.99|12555.99|0
1640002500000|2021-12-20 12:15:00|12555.2|12555.2|12553.16|12553.16|12555.2|12555.2|12553.16|12553.16|0
1640002510000|2021-12-20 12:15:10|12553.5|12553.5|12547.79|12547.79|12553.5|12553.5|12547.79|12547.79|0
1640002520000|2021-12-20 12:15:20|12548.77|12548.77|12546.12|12546.12|12548.77|12548.77|12546.12|12546.12|0
1640002530000|2021-12-20 12:15:30|12545.61|12545.61|12544.43|12544.43|12545.61|12545.61|12544.43|12544.43|0
1640002540000|2021-12-20 12:15:40|12544.19|12544.19|12544.15|12544.15|12544.19|12544.19|12544.15|12544.15|0
1640002550000|2021-12-20 12:15:50|12543.17|12543.17|12537.04|12537.04|12543.17|12543.17|12537.04|12537.04|0
1640002560000|2021-12-20 12:16:00|12537.25|12537.25|12539.55|12539.55|12539.55|12539.55|12537.25|12537.25|0
1640002570000|2021-12-20 12:16:10|12539.42|12539.42|12539.55|12539.55|12539.55|12539.55|12539.42|12539.42|0
1640002580000|2021-12-20 12:16:20|12539.34|12539.34|12539.34|12539.34|12539.34|12539.34|12539.34|12539.34|0
1640002590000|2021-12-20 12:16:30|12538.54|12538.54|12538.94|12538.94|12538.94|12538.94|12538.54|12538.54|0
1640002600000|2021-12-20 12:16:40|12536.57|12536.57|12536.57|12536.57|12536.57|12536.57|12536.57|12536.57|0
1640002610000|2021-12-20 12:16:50|12536.17|12536.17|12529.65|12529.65|12536.17|12536.17|12529.65|12529.65|0
1640002620000|2021-12-20 12:17:00|12530.05|12530.05|12530.05|12530.05|12530.05|12530.05|12530.05|12530.05|0
1640002630000|2021-12-20 12:17:10|12529.67|12529.67|12529.67|12529.67|12529.67|12529.67|12529.67|12529.67|0
1640002640000|2021-12-20 12:17:20|12527.5|12527.5|12526.64|12526.64|12527.75|12527.75|12526.64|12526.64|0
1640002650000|2021-12-20 12:17:30|12526.43|12526.43|12525.93|12525.93|12526.43|12526.43|12525.93|12525.93|0
1640002660000|2021-12-20 12:17:40|12525.43|12525.43|12525.43|12525.43|12525.43|12525.43|12525.43|12525.43|0
1640002680000|2021-12-20 12:18:00|12524.45|12524.45|12524.45|12524.45|12524.45|12524.45|12524.45|12524.45|0
1640002690000|2021-12-20 12:18:10|12525.07|12525.07|12525.07|12525.07|12525.07|12525.07|12525.07|12525.07|0
1640002700000|2021-12-20 12:18:20|12525.47|12525.47|12526.1|12526.1|12526.21|12526.21|12525.47|12525.47|0
1640002710000|2021-12-20 12:18:30|12527.08|12527.08|12528.19|12528.19|12528.19|12528.19|12527.08|12527.08|0
1640002720000|2021-12-20 12:18:40|12528.59|12528.59|12526.63|12526.63|12528.59|12528.59|12526.63|12526.63|0
1640002730000|2021-12-20 12:18:50|12526.43|12526.43|12524.19|12524.19|12526.43|12526.43|12523.8|12523.8|0
1640002740000|2021-12-20 12:19:00|12524.07|12524.07|12524.11|12524.11|12524.46|12524.46|12524.07|12524.07|0
1640002750000|2021-12-20 12:19:10|12524.02|12524.02|12524.02|12524.02|12524.02|12524.02|12524.02|12524.02|0
1640002760000|2021-12-20 12:19:20|12523.65|12523.65|12523.65|12523.65|12523.65|12523.65|12523.65|12523.65|0
1640002770000|2021-12-20 12:19:30|12523.44|12523.44|12522.22|12522.22|12523.44|12523.44|12522.22|12522.22|0
1640002780000|2021-12-20 12:19:40|12522.43|12522.43|12522.43|12522.43|12522.43|12522.43|12522.43|12522.43|0
1640002790000|2021-12-20 12:19:50|12523.41|12523.41|12523.2|12523.2|12523.41|12523.41|12523.2|12523.2|0
1640002800000|2021-12-20 12:20:00|12522.22|12522.22|12522.8|12522.8|12523.2|12523.2|12522.22|12522.22|0
1640002810000|2021-12-20 12:20:10|12522.4|12522.4|12523.2|12523.2|12523.2|12523.2|12522.4|12522.4|0
1640002840000|2021-12-20 12:20:40|12522.85|12522.85|12522.51|12522.51|12522.85|12522.85|12522.51|12522.51|0
1640002850000|2021-12-20 12:20:50|12524.88|12524.88|12526.07|12526.07|12528.03|12528.03|12524.88|12524.88|0
1640002860000|2021-12-20 12:21:00|12525.72|12525.72|12526.46|12526.46|12526.46|12526.46|12525.72|12525.72|0
1640002870000|2021-12-20 12:21:10|12525.28|12525.28|12524.86|12524.86|12525.28|12525.28|12524.86|12524.86|0
1640002880000|2021-12-20 12:21:20|12525.65|12525.65|12525.65|12525.65|12525.65|12525.65|12525.65|12525.65|0
1640002890000|2021-12-20 12:21:30|12526.11|12526.11|12526.27|12526.27|12526.27|12526.27|12526.11|12526.11|0
1640002900000|2021-12-20 12:21:40|12525.93|12525.93|12526.14|12526.14|12526.14|12526.14|12525.93|12525.93|0
1640002910000|2021-12-20 12:21:50|12525.93|12525.93|12525.93|12525.93|12525.93|12525.93|12525.93|12525.93|0
1640002920000|2021-12-20 12:22:00|12526.33|12526.33|12525.35|12525.35|12526.83|12526.83|12525.35|12525.35|0
1640002930000|2021-12-20 12:22:10|12525|12525|12525.96|12525.96|12525.96|12525.96|12525|12525|0
1640002950000|2021-12-20 12:22:30|12525.85|12525.85|12525.85|12525.85|12525.85|12525.85|12525.85|12525.85|0
1640002960000|2021-12-20 12:22:40|12525.45|12525.45|12525.45|12525.45|12525.45|12525.45|12525.45|12525.45|0
1640002970000|2021-12-20 12:22:50|12525.58|12525.58|12525.79|12525.79|12525.79|12525.79|12525.58|12525.58|0
1640002980000|2021-12-20 12:23:00|12526.97|12526.97|12526.97|12526.97|12526.97|12526.97|12526.97|12526.97|0
1640002990000|2021-12-20 12:23:10|12528.93|12528.93|12529.14|12529.14|12529.14|12529.14|12528.93|12528.93|0
1640003010000|2021-12-20 12:23:30|12529.54|12529.54|12529.54|12529.54|12529.54|12529.54|12529.54|12529.54|0
1640003040000|2021-12-20 12:24:00|12529.14|12529.14|12529.14|12529.14|12529.14|12529.14|12529.14|12529.14|0
1640003050000|2021-12-20 12:24:10|12530.12|12530.12|12529.14|12529.14|12530.12|12530.12|12529.14|12529.14|0
1640003060000|2021-12-20 12:24:20|12529.94|12529.94|12530.52|12530.52|12530.92|12530.92|12529.94|12529.94|0
1640003100000|2021-12-20 12:25:00|12530.36|12530.36|12530.6|12530.6|12530.6|12530.6|12530.36|12530.36|0
1640003110000|2021-12-20 12:25:10|12529.62|12529.62|12529.62|12529.62|12529.62|12529.62|12529.62|12529.62|0
1640003140000|2021-12-20 12:25:40|12529.28|12529.28|12528.88|12528.88|12529.28|12529.28|12528.88|12528.88|0
1640003150000|2021-12-20 12:25:50|12528.48|12528.48|12526.92|12526.92|12528.88|12528.88|12526.92|12526.92|0
1640003160000|2021-12-20 12:26:00|12526.79|12526.79|12526.45|12526.45|12526.79|12526.79|12526.05|12526.05|0
1640003170000|2021-12-20 12:26:10|12527.43|12527.43|12528.8|12528.8|12528.8|12528.8|12527.43|12527.43|0
1640003180000|2021-12-20 12:26:20|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|12528.64|0
1640003190000|2021-12-20 12:26:30|12527.66|12527.66|12526.28|12526.28|12527.66|12527.66|12526.28|12526.28|0
1640003220000|2021-12-20 12:27:00|12525.86|12525.86|12525.86|12525.86|12525.86|12525.86|12525.86|12525.86|0
1640003240000|2021-12-20 12:27:20|12526.84|12526.84|12526.84|12526.84|12526.84|12526.84|12526.84|12526.84|0
1640003260000|2021-12-20 12:27:40|12526.44|12526.44|12526.04|12526.04|12526.44|12526.44|12526.04|12526.04|0
1640003280000|2021-12-20 12:28:00|12525.84|12525.84|12525.84|12525.84|12525.84|12525.84|12525.84|12525.84|0
1640003290000|2021-12-20 12:28:10|12526.18|12526.18|12526.18|12526.18|12526.18|12526.18|12526.18|12526.18|0
1640003300000|2021-12-20 12:28:20|12526.58|12526.58|12526.98|12526.98|12526.98|12526.98|12526.58|12526.58|0
1640003340000|2021-12-20 12:29:00|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|12526.78|0
1640003360000|2021-12-20 12:29:20|12526.38|12526.38|12527.56|12527.56|12527.56|12527.56|12526.38|12526.38|0
1640003370000|2021-12-20 12:29:30|12527.77|12527.77|12528.03|12528.03|12528.03|12528.03|12527.77|12527.77|0
1640003380000|2021-12-20 12:29:40|12529.99|12529.99|12530.39|12530.39|12530.39|12530.39|12529.99|12529.99|0
1640003400000|2021-12-20 12:30:00|12530.05|12530.05|12530.05|12530.05|12530.05|12530.05|12530.05|12530.05|0
1640003430000|2021-12-20 12:30:30|12529.79|12529.79|12530.35|12530.35|12530.75|12530.75|12529.79|12529.79|0
1640003440000|2021-12-20 12:30:40|12530.24|12530.24|12529.25|12529.25|12530.39|12530.39|12529.09|12529.09|0
1640003450000|2021-12-20 12:30:50|12528.06|12528.06|12525.01|12525.01|12528.06|12528.06|12525.01|12525.01|0
1640003460000|2021-12-20 12:31:00|12524.54|12524.54|12524.94|12524.94|12524.94|12524.94|12524.54|12524.54|0
1640003470000|2021-12-20 12:31:10|12523.76|12523.76|12526.72|12526.72|12526.72|12526.72|12523.76|12523.76|0
1640003480000|2021-12-20 12:31:20|12527.7|12527.7|12527.7|12527.7|12527.7|12527.7|12527.7|12527.7|0
1640003500000|2021-12-20 12:31:40|12527.86|12527.86|12527.94|12527.94|12527.94|12527.94|12527.86|12527.86|0
1640003520000|2021-12-20 12:32:00|12527.59|12527.59|12527.59|12527.59|12527.59|12527.59|12527.59|12527.59|0
1640003530000|2021-12-20 12:32:10|12527.25|12527.25|12524.46|12524.46|12527.25|12527.25|12524.46|12524.46|0
1640003560000|2021-12-20 12:32:40|12523.96|12523.96|12523.96|12523.96|12523.96|12523.96|12523.96|12523.96|0
1640003580000|2021-12-20 12:33:00|12524.36|12524.36|12524.36|12524.36|12524.36|12524.36|12524.36|12524.36|0
1640003590000|2021-12-20 12:33:10|12524.41|12524.41|12524.63|12524.63|12524.97|12524.97|12524.01|12524.01|0
1640003600000|2021-12-20 12:33:20|12524.47|12524.47|12524.31|12524.31|12524.47|12524.47|12524.31|12524.31|0
1640003610000|2021-12-20 12:33:30|12525.41|12525.41|12527.17|12527.17|12527.17|12527.17|12525.41|12525.41|0
1640003620000|2021-12-20 12:33:40|12527.24|12527.24|12526.89|12526.89|12527.24|12527.24|12526.74|12526.74|0
1640003640000|2021-12-20 12:34:00|12526.5|12526.5|12527|12527|12527|12527|12526.5|12526.5|0
1640003700000|2021-12-20 12:35:00|12527.45|12527.45|12527.5|12527.5|12527.5|12527.5|12527.45|12527.45|0
1640003710000|2021-12-20 12:35:10|12528.7|12528.7|12529.9|12529.9|12529.9|12529.9|12528.7|12528.7|0
1640003720000|2021-12-20 12:35:20|12529.5|12529.5|12529.5|12529.5|12529.5|12529.5|12529.5|12529.5|0
1640003730000|2021-12-20 12:35:30|12530.19|12530.19|12531.17|12531.17|12531.17|12531.17|12530.19|12530.19|0
1640003740000|2021-12-20 12:35:40|12530.82|12530.82|12530.82|12530.82|12530.82|12530.82|12530.82|12530.82|0
1640003770000|2021-12-20 12:36:10|12530.42|12530.42|12530.42|12530.42|12530.82|12530.82|12530.42|12530.42|0
1640003810000|2021-12-20 12:36:50|12530.02|12530.02|12530.02|12530.02|12530.02|12530.02|12530.02|12530.02|0
1640003820000|2021-12-20 12:37:00|12530.1|12530.1|12530.52|12530.52|12530.52|12530.52|12530.1|12530.1|0
1640003840000|2021-12-20 12:37:20|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|12530.76|0
1640003860000|2021-12-20 12:37:40|12531.15|12531.15|12531.15|12531.15|12531.15|12531.15|12531.15|12531.15|0
1640003870000|2021-12-20 12:37:50|12530.76|12530.76|12531.29|12531.29|12531.94|12531.94|12530.76|12530.76|0
1640003880000|2021-12-20 12:38:00|12531.42|12531.42|12531.42|12531.42|12531.42|12531.42|12531.42|12531.42|0
1640003890000|2021-12-20 12:38:10|12531.81|12531.81|12531.89|12531.89|12531.89|12531.89|12531.81|12531.81|0
1640003900000|2021-12-20 12:38:20|12531.77|12531.77|12531.77|12531.77|12531.77|12531.77|12531.77|12531.77|0
1640003910000|2021-12-20 12:38:30|12531.84|12531.84|12530.86|12530.86|12531.84|12531.84|12530.86|12530.86|0
1640003920000|2021-12-20 12:38:40|12528.9|12528.9|12528.78|12528.78|12529.88|12529.88|12528.7|12528.7|0
1640003940000|2021-12-20 12:39:00|12529.17|12529.17|12532.11|12532.11|12532.11|12532.11|12529.17|12529.17|0
1640003950000|2021-12-20 12:39:10|12532.91|12532.91|12532.56|12532.56|12532.91|12532.91|12532.56|12532.56|0
1640003970000|2021-12-20 12:39:30|12532.61|12532.61|12532.61|12532.61|12532.61|12532.61|12532.61|12532.61|0
1640004000000|2021-12-20 12:40:00|12531.63|12531.63|12533.06|12533.06|12533.06|12533.06|12531.63|12531.63|0
1640004030000|2021-12-20 12:40:30|12532.96|12532.96|12532.83|12532.83|12532.96|12532.96|12532.83|12532.83|0
1640004050000|2021-12-20 12:40:50|12532.73|12532.73|12532.73|12532.73|12532.73|12532.73|12532.73|12532.73|0
1640004070000|2021-12-20 12:41:10|12532.52|12532.52|12532.52|12532.52|12532.52|12532.52|12532.52|12532.52|0
1640004090000|2021-12-20 12:41:30|12533.7|12533.7|12534.12|12534.12|12534.12|12534.12|12533.7|12533.7|0
1640004110000|2021-12-20 12:41:50|12535.31|12535.31|12535.38|12535.38|12535.38|12535.38|12535.31|12535.31|0
1640004120000|2021-12-20 12:42:00|12535.51|12535.51|12535.3|12535.3|12535.51|12535.51|12535.3|12535.3|0
1640004130000|2021-12-20 12:42:10|12535.38|12535.38|12535.38|12535.38|12535.38|12535.38|12535.38|12535.38|0
1640004150000|2021-12-20 12:42:30|12536.56|12536.56|12536.56|12536.56|12536.56|12536.56|12536.56|12536.56|0
1640004190000|2021-12-20 12:43:10|12537.25|12537.25|12536.91|12536.91|12537.25|12537.25|12536.91|12536.91|0
1640004200000|2021-12-20 12:43:20|12540.83|12540.83|12539.63|12539.63|12540.83|12540.83|12539.23|12539.23|0
1640004210000|2021-12-20 12:43:30|12540.03|12540.03|12540.83|12540.83|12540.83|12540.83|12540.03|12540.03|0
1640004240000|2021-12-20 12:44:00|12540.62|12540.62|12541.81|12541.81|12541.81|12541.81|12540.62|12540.62|0
1640004260000|2021-12-20 12:44:20|12541.41|12541.41|12540.02|12540.02|12541.41|12541.41|12539.45|12539.45|0
1640004270000|2021-12-20 12:44:30|12539.04|12539.04|12539.04|12539.04|12539.04|12539.04|12539.04|12539.04|0
1640004280000|2021-12-20 12:44:40|12539.17|12539.17|12539.17|12539.17|12539.17|12539.17|12539.17|12539.17|0
1640004290000|2021-12-20 12:44:50|12537.98|12537.98|12538.96|12538.96|12538.96|12538.96|12537.98|12537.98|0
1640004300000|2021-12-20 12:45:00|12538.72|12538.72|12538.32|12538.32|12538.72|12538.72|12538.32|12538.32|0
1640004320000|2021-12-20 12:45:20|12537.35|12537.35|12537.74|12537.74|12537.74|12537.74|12537.35|12537.35|0
1640004330000|2021-12-20 12:45:30|12537.24|12537.24|12537.24|12537.24|12537.24|12537.24|12537.24|12537.24|0
1640004340000|2021-12-20 12:45:40|12536.89|12536.89|12537.29|12537.29|12537.29|12537.29|12536.89|12536.89|0
1640004390000|2021-12-20 12:46:30|12535.71|12535.71|12535.71|12535.71|12535.71|12535.71|12535.71|12535.71|0
1640004400000|2021-12-20 12:46:40|12534.91|12534.91|12534.91|12534.91|12534.91|12534.91|12534.91|12534.91|0
1640004410000|2021-12-20 12:46:50|12534.7|12534.7|12534.49|12534.49|12534.7|12534.7|12534.49|12534.49|0
1640004420000|2021-12-20 12:47:00|12534.37|12534.37|12531.68|12531.68|12534.37|12534.37|12531.68|12531.68|0
1640004430000|2021-12-20 12:47:10|12530.49|12530.49|12527.16|12527.16|12530.49|12530.49|12526.37|12526.37|0
1640004440000|2021-12-20 12:47:20|12527.32|12527.32|12527.32|12527.32|12527.32|12527.32|12527.32|12527.32|0
1640004460000|2021-12-20 12:47:40|12526.92|12526.92|12526.92|12526.92|12526.92|12526.92|12526.92|12526.92|0
1640004470000|2021-12-20 12:47:50|12525.73|12525.73|12525.73|12525.73|12525.73|12525.73|12525.73|12525.73|0
1640004480000|2021-12-20 12:48:00|12525.66|12525.66|12525.66|12525.66|12525.66|12525.66|12525.66|12525.66|0
1640004490000|2021-12-20 12:48:10|12526.84|12526.84|12526.84|12526.84|12526.84|12526.84|12526.84|12526.84|0
1640004500000|2021-12-20 12:48:20|12527.34|12527.34|12527.34|12527.34|12527.34|12527.34|12527.34|12527.34|0
1640004510000|2021-12-20 12:48:30|12527.74|12527.74|12528.54|12528.54|12528.54|12528.54|12527.74|12527.74|0
1640004520000|2021-12-20 12:48:40|12530.5|12530.5|12530.5|12530.5|12530.5|12530.5|12530.5|12530.5|0
1640004540000|2021-12-20 12:49:00|12530.71|12530.71|12532.11|12532.11|12532.11|12532.11|12530.71|12530.71|0
1640004550000|2021-12-20 12:49:10|12532.23|12532.23|12531.43|12531.43|12532.23|12532.23|12531.43|12531.43|0
1640004560000|2021-12-20 12:49:20|12531.03|12531.03|12531|12531|12531.03|12531.03|12531|12531|0
1640004570000|2021-12-20 12:49:30|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|12530.2|0
1640004580000|2021-12-20 12:49:40|12530.18|12530.18|12530.15|12530.15|12530.18|12530.18|12530.15|12530.15|0
1640004590000|2021-12-20 12:49:50|12528.96|12528.96|12529.26|12529.26|12529.26|12529.26|12528.65|12528.65|0
1640004600000|2021-12-20 12:50:00|12529.05|12529.05|12528.64|12528.64|12529.05|12529.05|12528.64|12528.64|0
1640004650000|2021-12-20 12:50:50|12528.43|12528.43|12528.02|12528.02|12528.43|12528.43|12528.02|12528.02|0
1640004660000|2021-12-20 12:51:00|12527.62|12527.62|12527.5|12527.5|12527.62|12527.62|12527.5|12527.5|0
1640004670000|2021-12-20 12:51:10|12527.72|12527.72|12529.16|12529.16|12529.16|12529.16|12527.72|12527.72|0
1640004680000|2021-12-20 12:51:20|12528.9|12528.9|12528.7|12528.7|12528.9|12528.9|12528.7|12528.7|0
1640004690000|2021-12-20 12:51:30|12528.59|12528.59|12528.59|12528.59|12528.59|12528.59|12528.59|12528.59|0
1640004700000|2021-12-20 12:51:40|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|12527.62|0
1640004710000|2021-12-20 12:51:50|12527.74|12527.74|12527.58|12527.58|12527.74|12527.74|12527.58|12527.58|0
1640004720000|2021-12-20 12:52:00|12526.4|12526.4|12526.4|12526.4|12526.4|12526.4|12526.4|12526.4|0
1640004730000|2021-12-20 12:52:10|12527.01|12527.01|12527.06|12527.06|12527.06|12527.06|12527.01|12527.01|0
1640004750000|2021-12-20 12:52:30|12526.08|12526.08|12521.44|12521.44|12526.08|12526.08|12521.44|12521.44|0
1640004760000|2021-12-20 12:52:40|12519.84|12519.84|12512.4|12512.4|12519.84|12519.84|12512.4|12512.4|0
1640004770000|2021-12-20 12:52:50|12512.81|12512.81|12512.2|12512.2|12512.81|12512.81|12512.2|12512.2|0
1640004780000|2021-12-20 12:53:00|12512.09|12512.09|12515.72|12515.72|12515.72|12515.72|12512.09|12512.09|0
1640004800000|2021-12-20 12:53:20|12514.93|12514.93|12513.33|12513.33|12514.93|12514.93|12513.33|12513.33|0
1640004810000|2021-12-20 12:53:30|12513.12|12513.12|12509.74|12509.74|12513.12|12513.12|12509.74|12509.74|0
1640004820000|2021-12-20 12:53:40|12509.34|12509.34|12510.53|12510.53|12510.53|12510.53|12509.34|12509.34|0
1640004830000|2021-12-20 12:53:50|12511.33|12511.33|12511.33|12511.33|12511.33|12511.33|12511.33|12511.33|0
1640004840000|2021-12-20 12:54:00|12511.09|12511.09|12511.19|12511.19|12511.19|12511.19|12510.63|12510.63|0
1640004860000|2021-12-20 12:54:20|12511.59|12511.59|12511.99|12511.99|12511.99|12511.99|12511.59|12511.59|0
1640004870000|2021-12-20 12:54:30|12511.78|12511.78|12513.52|12513.52|12513.74|12513.74|12511.78|12511.78|0
1640004880000|2021-12-20 12:54:40|12513.18|12513.18|12514.16|12514.16|12514.16|12514.16|12513.18|12513.18|0
1640004890000|2021-12-20 12:54:50|12514.01|12514.01|12514.01|12514.01|12514.01|12514.01|12514.01|12514.01|0
1640004900000|2021-12-20 12:55:00|12514.35|12514.35|12513.95|12513.95|12515.14|12515.14|12513.95|12513.95|0
1640004910000|2021-12-20 12:55:10|12514.35|12514.35|12514.35|12514.35|12514.35|12514.35|12514.35|12514.35|0
1640004940000|2021-12-20 12:55:40|12513.74|12513.74|12513.74|12513.74|12513.74|12513.74|12513.74|12513.74|0
1640004960000|2021-12-20 12:56:00|12513.94|12513.94|12512.73|12512.73|12514.18|12514.18|12512.73|12512.73|0
1640004970000|2021-12-20 12:56:10|12512.33|12512.33|12512.73|12512.73|12512.73|12512.73|12511.53|12511.53|0
1640004980000|2021-12-20 12:56:20|12512.32|12512.32|12512.72|12512.72|12512.72|12512.72|12512.32|12512.32|0
1640004990000|2021-12-20 12:56:30|12512.3|12512.3|12512.51|12512.51|12512.72|12512.72|12512.3|12512.3|0
1640005000000|2021-12-20 12:56:40|12512.91|12512.91|12512.91|12512.91|12512.91|12512.91|12512.91|12512.91|0
1640005020000|2021-12-20 12:57:00|12512.51|12512.51|12512.65|12512.65|12512.91|12512.91|12512.51|12512.51|0
1640005040000|2021-12-20 12:57:20|12511.47|12511.47|12511.47|12511.47|12511.47|12511.47|12511.47|12511.47|0
1640005080000|2021-12-20 12:58:00|12509.51|12509.51|12504.56|12504.56|12509.51|12509.51|12504.56|12504.56|0
1640005090000|2021-12-20 12:58:10|12504.37|12504.37|12503.89|12503.89|12504.37|12504.37|12503.89|12503.89|0
1640005110000|2021-12-20 12:58:30|12504.01|12504.01|12504.01|12504.01|12504.01|12504.01|12504.01|12504.01|0
1640005120000|2021-12-20 12:58:40|12504.24|12504.24|12504.88|12504.88|12504.88|12504.88|12504.24|12504.24|0
1640005130000|2021-12-20 12:58:50|12505|12505|12504.42|12504.42|12506.38|12506.38|12504.42|12504.42|0
1640005140000|2021-12-20 12:59:00|12504.63|12504.63|12504.21|12504.21|12504.63|12504.63|12503.44|12503.44|0
1640005150000|2021-12-20 12:59:10|12503.03|12503.03|12504.01|12504.01|12504.01|12504.01|12503.03|12503.03|0
1640005160000|2021-12-20 12:59:20|12504.4|12504.4|12504.4|12504.4|12504.4|12504.4|12504.4|12504.4|0
1640005170000|2021-12-20 12:59:30|12504.8|12504.8|12506.31|12506.31|12506.31|12506.31|12504.8|12504.8|0
1640005180000|2021-12-20 12:59:40|12505.91|12505.91|12506.04|12506.04|12506.04|12506.04|12505.91|12505.91|0
1640005190000|2021-12-20 12:59:50|12505.64|12505.64|12505.64|12505.64|12506.62|12506.62|12505.64|12505.64|0
1640005200000|2021-12-20 13:00:00|12505.76|12505.76|12505.22|12505.22|12505.76|12505.76|12505.09|12505.09|0
1640005210000|2021-12-20 13:00:10|12505.39|12505.39|12504.97|12504.97|12505.39|12505.39|12504.92|12504.92|0
1640005240000|2021-12-20 13:00:40|12504.18|12504.18|12504.29|12504.29|12504.29|12504.29|12504.18|12504.18|0
1640005260000|2021-12-20 13:01:00|12504.5|12504.5|12505.69|12505.69|12505.69|12505.69|12504.5|12504.5|0
1640005270000|2021-12-20 13:01:10|12504.5|12504.5|12504.5|12504.5|12504.5|12504.5|12504.5|12504.5|0
1640005280000|2021-12-20 13:01:20|12503.31|12503.31|12500.42|12500.42|12503.31|12503.31|12498.46|12498.46|0
1640005290000|2021-12-20 13:01:30|12500.02|12500.02|12500.55|12500.55|12500.95|12500.95|12500.02|12500.02|0
1640005300000|2021-12-20 13:01:40|12501.53|12501.53|12501.93|12501.93|12502.33|12502.33|12501.53|12501.53|0
1640005320000|2021-12-20 13:02:00|12502.23|12502.23|12504.19|12504.19|12504.19|12504.19|12502.23|12502.23|0
1640005330000|2021-12-20 13:02:10|12504.28|12504.28|12504.28|12504.28|12504.28|12504.28|12504.28|12504.28|0
1640005340000|2021-12-20 13:02:20|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|12504.05|0
1640005360000|2021-12-20 13:02:40|12504.26|12504.26|12504.26|12504.26|12504.26|12504.26|12504.26|12504.26|0
1640005380000|2021-12-20 13:03:00|12505.44|12505.44|12505.44|12505.44|12505.44|12505.44|12505.44|12505.44|0
1640005390000|2021-12-20 13:03:10|12506.42|12506.42|12506.42|12506.42|12506.42|12506.42|12506.42|12506.42|0
1640005420000|2021-12-20 13:03:40|12506.44|12506.44|12506.44|12506.44|12506.44|12506.44|12506.44|12506.44|0
1640005430000|2021-12-20 13:03:50|12506.5|12506.5|12506.5|12506.5|12506.5|12506.5|12506.5|12506.5|0
1640005440000|2021-12-20 13:04:00|12507.19|12507.19|12507.19|12507.19|12507.19|12507.19|12507.19|12507.19|0
1640005450000|2021-12-20 13:04:10|12508.17|12508.17|12509.22|12509.22|12509.22|12509.22|12508.17|12508.17|0
1640005470000|2021-12-20 13:04:30|12508.91|12508.91|12509.89|12509.89|12509.89|12509.89|12508.91|12508.91|0
1640005480000|2021-12-20 13:04:40|12510.29|12510.29|12510.29|12510.29|12510.29|12510.29|12510.29|12510.29|0
1640005490000|2021-12-20 13:04:50|12510.65|12510.65|12513.87|12513.87|12514.26|12514.26|12510.65|12510.65|0
1640005500000|2021-12-20 13:05:00|12511.7|12511.7|12509.74|12509.74|12511.7|12511.7|12509.74|12509.74|0
1640005520000|2021-12-20 13:05:20|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|12510.72|0
1640005550000|2021-12-20 13:05:50|12511.12|12511.12|12511.12|12511.12|12511.12|12511.12|12511.12|12511.12|0
1640005560000|2021-12-20 13:06:00|12511.52|12511.52|12511.92|12511.92|12511.92|12511.92|12511.52|12511.52|0
1640005590000|2021-12-20 13:06:30|12512.42|12512.42|12512.42|12512.42|12512.42|12512.42|12512.42|12512.42|0
1640005600000|2021-12-20 13:06:40|12512.82|12512.82|12512.82|12512.82|12512.82|12512.82|12512.82|12512.82|0
1640005620000|2021-12-20 13:07:00|12512.47|12512.47|12511.73|12511.73|12512.47|12512.47|12511.73|12511.73|0
1640005630000|2021-12-20 13:07:10|12511.33|12511.33|12509.51|12509.51|12511.33|12511.33|12509.51|12509.51|0
1640005640000|2021-12-20 13:07:20|12509.3|12509.3|12506.19|12506.19|12509.3|12509.3|12506.19|12506.19|0
1640005650000|2021-12-20 13:07:30|12505.4|12505.4|12506.19|12506.19|12506.19|12506.19|12505.4|12505.4|0
1640005680000|2021-12-20 13:08:00|12505.94|12505.94|12505.94|12505.94|12505.94|12505.94|12505.94|12505.94|0
1640005690000|2021-12-20 13:08:10|12505.78|12505.78|12505.78|12505.78|12505.78|12505.78|12505.78|12505.78|0
1640005700000|2021-12-20 13:08:20|12505.43|12505.43|12503.72|12503.72|12505.43|12505.43|12503.72|12503.72|0
1640005710000|2021-12-20 13:08:30|12503.55|12503.55|12502.35|12502.35|12503.55|12503.55|12502.35|12502.35|0
1640005720000|2021-12-20 13:08:40|12501.17|12501.17|12500.96|12500.96|12501.17|12501.17|12500.96|12500.96|0
1640005730000|2021-12-20 13:08:50|12502.15|12502.15|12502.76|12502.76|12502.76|12502.76|12502.15|12502.15|0
1640005740000|2021-12-20 13:09:00|12502.26|12502.26|12501.53|12501.53|12502.26|12502.26|12501.53|12501.53|0
1640005750000|2021-12-20 13:09:10|12500.55|12500.55|12500.55|12500.55|12500.55|12500.55|12500.55|12500.55|0
1640005760000|2021-12-20 13:09:20|12500.42|12500.42|12499.44|12499.44|12500.42|12500.42|12499.44|12499.44|0
1640005770000|2021-12-20 13:09:30|12499.04|12499.04|12498.29|12498.29|12499.04|12499.04|12498.06|12498.06|0
1640005790000|2021-12-20 13:09:50|12497.31|12497.31|12497.31|12497.31|12497.31|12497.31|12497.31|12497.31|0
1640005800000|2021-12-20 13:10:00|12496.92|12496.92|12498.87|12498.87|12498.87|12498.87|12496.92|12496.92|0
1640005810000|2021-12-20 13:10:10|12497.89|12497.89|12497.89|12497.89|12497.89|12497.89|12497.89|12497.89|0
1640005830000|2021-12-20 13:10:30|12497.5|12497.5|12498.24|12498.24|12498.24|12498.24|12497.5|12497.5|0
1640005840000|2021-12-20 13:10:40|12498.39|12498.39|12498.79|12498.79|12498.79|12498.79|12498.39|12498.39|0
1640005860000|2021-12-20 13:11:00|12498.16|12498.16|12497.23|12497.23|12498.16|12498.16|12497.23|12497.23|0
1640005870000|2021-12-20 13:11:10|12496.81|12496.81|12496.81|12496.81|12496.81|12496.81|12496.81|12496.81|0
1640005900000|2021-12-20 13:11:40|12496.01|12496.01|12496.16|12496.16|12496.16|12496.16|12496.01|12496.01|0
1640005910000|2021-12-20 13:11:50|12496.56|12496.56|12496.56|12496.56|12496.56|12496.56|12496.56|12496.56|0
1640005920000|2021-12-20 13:12:00|12496.16|12496.16|12495.77|12495.77|12496.16|12496.16|12495.77|12495.77|0
1640005930000|2021-12-20 13:12:10|12496.11|12496.11|12497.07|12497.07|12497.07|12497.07|12495.13|12495.13|0
1640005950000|2021-12-20 13:12:30|12498.05|12498.05|12497.25|12497.25|12498.05|12498.05|12497.25|12497.25|0
1640005960000|2021-12-20 13:12:40|12497.3|12497.3|12497.56|12497.56|12497.56|12497.56|12497.3|12497.3|0
1640005970000|2021-12-20 13:12:50|12497.3|12497.3|12498.5|12498.5|12498.5|12498.5|12497.3|12497.3|0
1640005980000|2021-12-20 13:13:00|12498.9|12498.9|12499.34|12499.34|12499.34|12499.34|12498.5|12498.5|0
1640006000000|2021-12-20 13:13:20|12498.92|12498.92|12498.92|12498.92|12498.92|12498.92|12498.92|12498.92|0
1640006030000|2021-12-20 13:13:50|12498.52|12498.52|12498.13|12498.13|12498.52|12498.52|12498.13|12498.13|0
1640006040000|2021-12-20 13:14:00|12498.31|12498.31|12498.2|12498.2|12498.31|12498.31|12498.2|12498.2|0
1640006050000|2021-12-20 13:14:10|12498.35|12498.35|12498.35|12498.35|12498.35|12498.35|12498.35|12498.35|0
1640006080000|2021-12-20 13:14:40|12498.09|12498.09|12495.73|12495.73|12498.09|12498.09|12495.73|12495.73|0
1640006090000|2021-12-20 13:14:50|12496.13|12496.13|12496.13|12496.13|12496.13|12496.13|12496.13|12496.13|0
1640006100000|2021-12-20 13:15:00|12496.93|12496.93|12497.33|12497.33|12497.33|12497.33|12496.93|12496.93|0
1640006110000|2021-12-20 13:15:10|12500.27|12500.27|12501.71|12501.71|12501.86|12501.86|12500.27|12500.27|0
1640006120000|2021-12-20 13:15:20|12501.87|12501.87|12502.08|12502.08|12502.08|12502.08|12501.87|12501.87|0
1640006130000|2021-12-20 13:15:30|12501.69|12501.69|12501.9|12501.9|12501.9|12501.9|12501.69|12501.69|0
1640006170000|2021-12-20 13:16:10|12501.6|12501.6|12501.6|12501.6|12501.6|12501.6|12501.6|12501.6|0
1640006190000|2021-12-20 13:16:30|12500.62|12500.62|12499.87|12499.87|12500.62|12500.62|12499.87|12499.87|0
1640006200000|2021-12-20 13:16:40|12498.69|12498.69|12498.79|12498.79|12498.79|12498.79|12498.29|12498.29|0
1640006220000|2021-12-20 13:17:00|12499.14|12499.14|12502.09|12502.09|12502.09|12502.09|12499.14|12499.14|0
1640006230000|2021-12-20 13:17:10|12502.44|12502.44|12502.44|12502.44|12502.44|12502.44|12502.44|12502.44|0
1640006240000|2021-12-20 13:17:20|12502.04|12502.04|12502.44|12502.44|12502.44|12502.44|12502.04|12502.04|0
1640006270000|2021-12-20 13:17:50|12501.46|12501.46|12500.83|12500.83|12501.81|12501.81|12500.83|12500.83|0
1640006280000|2021-12-20 13:18:00|12501.17|12501.17|12499.79|12499.79|12501.17|12501.17|12499.79|12499.79|0
1640006310000|2021-12-20 13:18:30|12500.19|12500.19|12500.04|12500.04|12500.19|12500.19|12500.04|12500.04|0
1640006340000|2021-12-20 13:19:00|12499.81|12499.81|12499.41|12499.41|12499.81|12499.81|12499.41|12499.41|0
1640006350000|2021-12-20 13:19:10|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|12501.37|0
1640006400000|2021-12-20 13:20:00|12500.57|12500.57|12500.57|12500.57|12500.57|12500.57|12500.57|12500.57|0
1640006410000|2021-12-20 13:20:10|12499.39|12499.39|12499.39|12499.39|12499.39|12499.39|12499.39|12499.39|0
1640006420000|2021-12-20 13:20:20|12499.78|12499.78|12499.78|12499.78|12499.78|12499.78|12499.78|12499.78|0
1640006440000|2021-12-20 13:20:40|12500.18|12500.18|12500.18|12500.18|12500.18|12500.18|12500.18|12500.18|0
1640006460000|2021-12-20 13:21:00|12500.36|12500.36|12501.34|12501.34|12501.34|12501.34|12500.36|12500.36|0
1640006480000|2021-12-20 13:21:20|12502.53|12502.53|12505.3|12505.3|12505.3|12505.3|12502.53|12502.53|0
1640006490000|2021-12-20 13:21:30|12505.42|12505.42|12505.42|12505.42|12505.42|12505.42|12505.42|12505.42|0
1640006500000|2021-12-20 13:21:40|12505.66|12505.66|12505.58|12505.58|12505.66|12505.66|12505.58|12505.58|0
1640006510000|2021-12-20 13:21:50|12505.18|12505.18|12506.33|12506.33|12506.33|12506.33|12505.18|12505.18|0
1640006520000|2021-12-20 13:22:00|12506.59|12506.59|12506.59|12506.59|12506.59|12506.59|12506.59|12506.59|0
1640006550000|2021-12-20 13:22:30|12506.85|12506.85|12506.64|12506.64|12506.85|12506.85|12506.64|12506.64|0
1640006560000|2021-12-20 13:22:40|12506.9|12506.9|12506.9|12506.9|12506.9|12506.9|12506.9|12506.9|0
1640006660000|2021-12-20 13:24:20|12508.08|12508.08|12508.59|12508.59|12508.59|12508.59|12508.08|12508.08|0
1640006670000|2021-12-20 13:24:30|12508.99|12508.99|12512.53|12512.53|12512.53|12512.53|12508.99|12508.99|0
1640006680000|2021-12-20 13:24:40|12512.93|12512.93|12513.14|12513.14|12513.14|12513.14|12512.93|12512.93|0
1640006700000|2021-12-20 13:25:00|12512.74|12512.74|12512.74|12512.74|12512.74|12512.74|12512.74|12512.74|0
1640006710000|2021-12-20 13:25:10|12511.76|12511.76|12510.61|12510.61|12511.76|12511.76|12510.61|12510.61|0
1640006720000|2021-12-20 13:25:20|12510.11|12510.11|12510.11|12510.11|12510.11|12510.11|12510.11|12510.11|0
1640006750000|2021-12-20 13:25:50|12512.07|12512.07|12512.07|12512.07|12512.07|12512.07|12512.07|12512.07|0
1640006760000|2021-12-20 13:26:00|12512.47|12512.47|12512.47|12512.47|12512.47|12512.47|12512.47|12512.47|0
1640006770000|2021-12-20 13:26:10|12512.71|12512.71|12511.73|12511.73|12512.71|12512.71|12511.73|12511.73|0
1640006780000|2021-12-20 13:26:20|12512.91|12512.91|12512.81|12512.81|12512.91|12512.91|12512.81|12512.81|0
1640006790000|2021-12-20 13:26:30|12512.39|12512.39|12512.39|12512.39|12512.39|12512.39|12512.39|12512.39|0
1640006800000|2021-12-20 13:26:40|12512.79|12512.79|12513.03|12513.03|12513.03|12513.03|12512.79|12512.79|0
1640006810000|2021-12-20 13:26:50|12514.01|12514.01|12514.79|12514.79|12514.79|12514.79|12514.01|12514.01|0
1640006860000|2021-12-20 13:27:40|12514.43|12514.43|12514.43|12514.43|12514.43|12514.43|12514.43|12514.43|0
1640006890000|2021-12-20 13:28:10|12514.69|12514.69|12514.48|12514.48|12514.69|12514.69|12514.48|12514.48|0
1640006900000|2021-12-20 13:28:20|12516.59|12516.59|12515.21|12515.21|12516.59|12516.59|12515.21|12515.21|0
1640006920000|2021-12-20 13:28:40|12514.9|12514.9|12514.56|12514.56|12514.9|12514.9|12514.56|12514.56|0
1640006930000|2021-12-20 13:28:50|12514.41|12514.41|12515.59|12515.59|12515.59|12515.59|12514.41|12514.41|0
1640006940000|2021-12-20 13:29:00|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|0
1640006960000|2021-12-20 13:29:20|12514.01|12514.01|12514.01|12514.01|12514.01|12514.01|12514.01|12514.01|0
1640007000000|2021-12-20 13:30:00|12511.84|12511.84|12511.84|12511.84|12511.84|12511.84|12511.84|12511.84|0
1640007010000|2021-12-20 13:30:10|12511.45|12511.45|12511.45|12511.45|12511.45|12511.45|12511.45|12511.45|0
1640007070000|2021-12-20 13:31:10|12511.05|12511.05|12509.45|12509.45|12511.05|12511.05|12509.45|12509.45|0
1640007080000|2021-12-20 13:31:20|12508.66|12508.66|12509.45|12509.45|12509.45|12509.45|12508.66|12508.66|0
1640007090000|2021-12-20 13:31:30|12508.66|12508.66|12511.34|12511.34|12511.34|12511.34|12508.66|12508.66|0
1640007110000|2021-12-20 13:31:50|12510.94|12510.94|12510.94|12510.94|12510.94|12510.94|12510.94|12510.94|0
1640007120000|2021-12-20 13:32:00|12510.54|12510.54|12510.54|12510.54|12510.54|12510.54|12510.54|12510.54|0
1640007130000|2021-12-20 13:32:10|12511.34|12511.34|12510.94|12510.94|12511.34|12511.34|12510.94|12510.94|0
1640007140000|2021-12-20 13:32:20|12511.34|12511.34|12511.74|12511.74|12511.74|12511.74|12511.34|12511.34|0
1640007150000|2021-12-20 13:32:30|12512.14|12512.14|12512.14|12512.14|12512.14|12512.14|12512.14|12512.14|0
1640007160000|2021-12-20 13:32:40|12512.53|12512.53|12512.14|12512.14|12512.53|12512.53|12512.14|12512.14|0
1640007170000|2021-12-20 13:32:50|12512.53|12512.53|12512.93|12512.93|12512.93|12512.93|12512.53|12512.53|0
1640007180000|2021-12-20 13:33:00|12513.73|12513.73|12515.18|12515.18|12515.18|12515.18|12512.41|12512.41|0
1640007190000|2021-12-20 13:33:10|12515.97|12515.97|12515.97|12515.97|12515.97|12515.97|12515.97|12515.97|0
1640007200000|2021-12-20 13:33:20|12517.93|12517.93|12517.93|12517.93|12517.93|12517.93|12517.93|12517.93|0
1640007210000|2021-12-20 13:33:30|12517.53|12517.53|12517.53|12517.53|12517.53|12517.53|12517.53|12517.53|0
1640007230000|2021-12-20 13:33:50|12517.62|12517.62|12517.62|12517.62|12517.62|12517.62|12517.62|12517.62|0
1640007240000|2021-12-20 13:34:00|12518.02|12518.02|12518.13|12518.13|12518.52|12518.52|12518.02|12518.02|0
1640007250000|2021-12-20 13:34:10|12519.31|12519.31|12518.91|12518.91|12519.31|12519.31|12518.91|12518.91|0
1640007260000|2021-12-20 13:34:20|12519.1|12519.1|12519.1|12519.1|12519.1|12519.1|12519.1|12519.1|0
1640007280000|2021-12-20 13:34:40|12519.53|12519.53|12524.05|12524.05|12524.05|12524.05|12519.53|12519.53|0
1640007290000|2021-12-20 13:34:50|12524.21|12524.21|12525.45|12525.45|12525.45|12525.45|12524.21|12524.21|0
1640007300000|2021-12-20 13:35:00|12525.62|12525.62|12527.04|12527.04|12527.04|12527.04|12525.62|12525.62|0
1640007310000|2021-12-20 13:35:10|12528.22|12528.22|12531.16|12531.16|12531.16|12531.16|12528.22|12528.22|0
1640007320000|2021-12-20 13:35:20|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|12531.59|0
1640007360000|2021-12-20 13:36:00|12532.56|12532.56|12532.56|12532.56|12532.56|12532.56|12532.56|12532.56|0
1640007390000|2021-12-20 13:36:30|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|12532.96|0
1640007410000|2021-12-20 13:36:50|12533.36|12533.36|12533.76|12533.76|12533.76|12533.76|12533.36|12533.36|0
1640007420000|2021-12-20 13:37:00|12533.4|12533.4|12527.38|12527.38|12533.4|12533.4|12527.22|12527.22|0
1640007460000|2021-12-20 13:37:40|12530.32|12530.32|12530.66|12530.66|12530.66|12530.66|12530.32|12530.32|0
1640007470000|2021-12-20 13:37:50|12530.86|12530.86|12530.86|12530.86|12530.86|12530.86|12530.86|12530.86|0
1640007480000|2021-12-20 13:38:00|12529.89|12529.89|12529.89|12529.89|12529.89|12529.89|12529.89|12529.89|0
1640007490000|2021-12-20 13:38:10|12529.09|12529.09|12529.09|12529.09|12529.09|12529.09|12529.09|12529.09|0
1640007500000|2021-12-20 13:38:20|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|12528.69|0
1640007510000|2021-12-20 13:38:30|12527.89|12527.89|12527.89|12527.89|12527.89|12527.89|12527.89|12527.89|0
1640007540000|2021-12-20 13:39:00|12527.76|12527.76|12527.55|12527.55|12527.76|12527.76|12527.55|12527.55|0
1640007550000|2021-12-20 13:39:10|12527.76|12527.76|12532.69|12532.69|12532.69|12532.69|12527.76|12527.76|0
1640007560000|2021-12-20 13:39:20|12533.66|12533.66|12533.66|12533.66|12533.66|12533.66|12533.66|12533.66|0
1640007580000|2021-12-20 13:39:40|12534.06|12534.06|12534.46|12534.46|12534.46|12534.46|12534.06|12534.06|0
1640007600000|2021-12-20 13:40:00|12534.64|12534.64|12533.55|12533.55|12534.64|12534.64|12533.55|12533.55|0
1640007610000|2021-12-20 13:40:10|12531.59|12531.59|12531.74|12531.74|12531.74|12531.74|12531.2|12531.2|0
1640007620000|2021-12-20 13:40:20|12532.92|12532.92|12531.07|12531.07|12532.92|12532.92|12530.96|12530.96|0
1640007630000|2021-12-20 13:40:30|12531.3|12531.3|12531.3|12531.3|12531.3|12531.3|12531.3|12531.3|0
1640007650000|2021-12-20 13:40:50|12530.9|12530.9|12529.32|12529.32|12530.9|12530.9|12529.32|12529.32|0
1640007660000|2021-12-20 13:41:00|12528.92|12528.92|12528.92|12528.92|12528.92|12528.92|12528.92|12528.92|0
1640007700000|2021-12-20 13:41:40|12528.57|12528.57|12528.57|12528.57|12528.57|12528.57|12528.57|12528.57|0
1640007710000|2021-12-20 13:41:50|12528.5|12528.5|12528.5|12528.5|12528.5|12528.5|12528.5|12528.5|0
1640007720000|2021-12-20 13:42:00|12528.1|12528.1|12529.08|12529.08|12529.08|12529.08|12528.1|12528.1|0
1640007740000|2021-12-20 13:42:20|12529.24|12529.24|12529.24|12529.24|12529.24|12529.24|12529.24|12529.24|0
1640007750000|2021-12-20 13:42:30|12529.09|12529.09|12529.09|12529.09|12529.09|12529.09|12529.09|12529.09|0
1640007780000|2021-12-20 13:43:00|12527.91|12527.91|12527.91|12527.91|12527.91|12527.91|12527.91|12527.91|0
1640007800000|2021-12-20 13:43:20|12528.15|12528.15|12528.15|12528.15|12528.15|12528.15|12528.15|12528.15|0
1640007810000|2021-12-20 13:43:30|12527.92|12527.92|12528.9|12528.9|12528.9|12528.9|12527.92|12527.92|0
1640007820000|2021-12-20 13:43:40|12530.08|12530.08|12530.08|12530.08|12530.08|12530.08|12530.08|12530.08|0
1640007830000|2021-12-20 13:43:50|12530.43|12530.43|12530.43|12530.43|12530.43|12530.43|12530.43|12530.43|0
1640007860000|2021-12-20 13:44:20|12529.24|12529.24|12530.04|12530.04|12530.04|12530.04|12529.24|12529.24|0
1640007900000|2021-12-20 13:45:00|12529.24|12529.24|12525.51|12525.51|12529.24|12529.24|12525.51|12525.51|0
1640007930000|2021-12-20 13:45:30|12525.16|12525.16|12524.74|12524.74|12525.16|12525.16|12524.74|12524.74|0
1640007940000|2021-12-20 13:45:40|12523.14|12523.14|12522.35|12522.35|12523.14|12523.14|12520.75|12520.75|0
1640007950000|2021-12-20 13:45:50|12522.09|12522.09|12522.09|12522.09|12522.09|12522.09|12522.09|12522.09|0
1640007960000|2021-12-20 13:46:00|12521.92|12521.92|12521.52|12521.52|12521.92|12521.92|12521.52|12521.52|0
1640007970000|2021-12-20 13:46:10|12520.34|12520.34|12520.34|12520.34|12520.34|12520.34|12520.34|12520.34|0
1640007990000|2021-12-20 13:46:30|12520.74|12520.74|12521.3|12521.3|12521.3|12521.3|12520.74|12520.74|0
1640008000000|2021-12-20 13:46:40|12521.7|12521.7|12522.1|12522.1|12522.1|12522.1|12521.3|12521.3|0
1640008010000|2021-12-20 13:46:50|12522.9|12522.9|12522.08|12522.08|12522.9|12522.9|12522.08|12522.08|0
1640008020000|2021-12-20 13:47:00|12522.48|12522.48|12523|12523|12523|12523|12522.48|12522.48|0
1640008030000|2021-12-20 13:47:10|12523.4|12523.4|12523.5|12523.5|12523.5|12523.5|12523.4|12523.4|0
1640008040000|2021-12-20 13:47:20|12523.39|12523.39|12523.82|12523.82|12523.82|12523.82|12523.39|12523.39|0
1640008050000|2021-12-20 13:47:30|12524.22|12524.22|12525.41|12525.41|12525.41|12525.41|12524.22|12524.22|0
1640008060000|2021-12-20 13:47:40|12525.01|12525.01|12524.91|12524.91|12525.01|12525.01|12524.91|12524.91|0
1640008070000|2021-12-20 13:47:50|12524.7|12524.7|12523.5|12523.5|12524.7|12524.7|12523.5|12523.5|0
1640008080000|2021-12-20 13:48:00|12522.31|12522.31|12522.31|12522.31|12522.31|12522.31|12522.31|12522.31|0
1640008090000|2021-12-20 13:48:10|12521.11|12521.11|12517.96|12517.96|12521.11|12521.11|12517.96|12517.96|0
1640008100000|2021-12-20 13:48:20|12515.59|12515.59|12515.59|12515.59|12515.59|12515.59|12515.59|12515.59|0
1640008110000|2021-12-20 13:48:30|12515.35|12515.35|12515.35|12515.35|12515.35|12515.35|12515.35|12515.35|0
1640008120000|2021-12-20 13:48:40|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|12515.19|0
1640008130000|2021-12-20 13:48:50|12515.02|12515.02|12514.89|12514.89|12515.02|12515.02|12514.89|12514.89|0
1640008140000|2021-12-20 13:49:00|12513.7|12513.7|12510.29|12510.29|12513.7|12513.7|12510.29|12510.29|0
1640008160000|2021-12-20 13:49:20|12509.91|12509.91|12509.91|12509.91|12509.91|12509.91|12509.91|12509.91|0
1640008180000|2021-12-20 13:49:40|12510.7|12510.7|12510.7|12510.7|12510.7|12510.7|12510.7|12510.7|0
1640008190000|2021-12-20 13:49:50|12511.1|12511.1|12511.29|12511.29|12511.29|12511.29|12511.1|12511.1|0
1640008200000|2021-12-20 13:50:00|12510.89|12510.89|12511.04|12511.04|12511.04|12511.04|12510.89|12510.89|0
1640008210000|2021-12-20 13:50:10|12509.08|12509.08|12508.74|12508.74|12509.08|12509.08|12508.74|12508.74|0
1640008220000|2021-12-20 13:50:20|12509.72|12509.72|12509.61|12509.61|12510.11|12510.11|12509.61|12509.61|0
1640008230000|2021-12-20 13:50:30|12509.96|12509.96|12508.76|12508.76|12509.96|12509.96|12508.76|12508.76|0
1640008260000|2021-12-20 13:51:00|12507.97|12507.97|12507.76|12507.76|12507.97|12507.97|12507.76|12507.76|0
1640008270000|2021-12-20 13:51:10|12508.16|12508.16|12508.16|12508.16|12508.16|12508.16|12508.16|12508.16|0
1640008280000|2021-12-20 13:51:20|12506.97|12506.97|12506.97|12506.97|12506.97|12506.97|12506.97|12506.97|0
1640008290000|2021-12-20 13:51:30|12506.13|12506.13|12507.31|12507.31|12507.31|12507.31|12506.13|12506.13|0
1640008320000|2021-12-20 13:52:00|12507.07|12507.07|12506.28|12506.28|12507.07|12507.07|12506.28|12506.28|0
1640008340000|2021-12-20 13:52:20|12503.98|12503.98|12503.98|12503.98|12503.98|12503.98|12503.98|12503.98|0
1640008350000|2021-12-20 13:52:30|12504.19|12504.19|12503.78|12503.78|12504.19|12504.19|12503.78|12503.78|0
1640008380000|2021-12-20 13:53:00|12503.96|12503.96|12503.22|12503.22|12503.96|12503.96|12503.22|12503.22|0
1640008390000|2021-12-20 13:53:10|12503.62|12503.62|12503.62|12503.62|12503.62|12503.62|12503.62|12503.62|0
1640008410000|2021-12-20 13:53:30|12505.58|12505.58|12506.08|12506.08|12506.08|12506.08|12505.58|12505.58|0
1640008420000|2021-12-20 13:53:40|12505.87|12505.87|12505.87|12505.87|12505.87|12505.87|12505.87|12505.87|0
1640008430000|2021-12-20 13:53:50|12505.82|12505.82|12505.82|12505.82|12505.82|12505.82|12505.82|12505.82|0
1640008450000|2021-12-20 13:54:10|12505.42|12505.42|12505.42|12505.42|12505.42|12505.42|12505.42|12505.42|0
1640008470000|2021-12-20 13:54:30|12505.63|12505.63|12505.63|12505.63|12505.63|12505.63|12505.63|12505.63|0
1640008480000|2021-12-20 13:54:40|12505.8|12505.8|12505.8|12505.8|12505.8|12505.8|12505.8|12505.8|0
1640008490000|2021-12-20 13:54:50|12505.3|12505.3|12504.46|12504.46|12505.3|12505.3|12504.29|12504.29|0
1640008510000|2021-12-20 13:55:10|12506.25|12506.25|12508.82|12508.82|12509.54|12509.54|12506.25|12506.25|0
1640008520000|2021-12-20 13:55:20|12509.61|12509.61|12509.61|12509.61|12509.61|12509.61|12509.61|12509.61|0
1640008530000|2021-12-20 13:55:30|12510.01|12510.01|12510.01|12510.01|12510.01|12510.01|12510.01|12510.01|0
1640008540000|2021-12-20 13:55:40|12509.86|12509.86|12509.86|12509.86|12509.86|12509.86|12509.86|12509.86|0
1640008550000|2021-12-20 13:55:50|12510.65|12510.65|12511.05|12511.05|12511.05|12511.05|12510.65|12510.65|0
1640008580000|2021-12-20 13:56:20|12510.84|12510.84|12510.84|12510.84|12510.84|12510.84|12510.84|12510.84|0
1640008590000|2021-12-20 13:56:30|12511.05|12511.05|12511.05|12511.05|12511.05|12511.05|12511.05|12511.05|0
1640008600000|2021-12-20 13:56:40|12510.95|12510.95|12510.95|12510.95|12510.95|12510.95|12510.95|12510.95|0
1640008620000|2021-12-20 13:57:00|12508.99|12508.99|12508.99|12508.99|12508.99|12508.99|12508.99|12508.99|0
1640008630000|2021-12-20 13:57:10|12508.84|12508.84|12508.84|12508.84|12508.84|12508.84|12508.84|12508.84|0
1640008650000|2021-12-20 13:57:30|12509.24|12509.24|12510.78|12510.78|12510.78|12510.78|12509.24|12509.24|0
1640008670000|2021-12-20 13:57:50|12510.94|12510.94|12511.34|12511.34|12511.34|12511.34|12510.94|12510.94|0
1640008680000|2021-12-20 13:58:00|12511.39|12511.39|12511.39|12511.39|12511.39|12511.39|12511.39|12511.39|0
1640008700000|2021-12-20 13:58:20|12511.24|12511.24|12510.84|12510.84|12511.24|12511.24|12510.84|12510.84|0
1640008710000|2021-12-20 13:58:30|12510.44|12510.44|12510.44|12510.44|12510.44|12510.44|12510.44|12510.44|0
1640008730000|2021-12-20 13:58:50|12510.33|12510.33|12509.77|12509.77|12510.33|12510.33|12509.53|12509.53|0
1640008740000|2021-12-20 13:59:00|12509.37|12509.37|12509.9|12509.9|12509.9|12509.9|12508.39|12508.39|0
1640008750000|2021-12-20 13:59:10|12509.11|12509.11|12509.11|12509.11|12509.11|12509.11|12509.11|12509.11|0
1640008760000|2021-12-20 13:59:20|12508.99|12508.99|12510.17|12510.17|12510.17|12510.17|12508.99|12508.99|0
1640008780000|2021-12-20 13:59:40|12508.99|12508.99|12509.92|12509.92|12510.13|12510.13|12508.99|12508.99|0
1640008790000|2021-12-20 13:59:50|12509.71|12509.71|12509.92|12509.92|12509.92|12509.92|12509.71|12509.71|0
1640008800000|2021-12-20 14:00:00|12509.52|12509.52|12509.73|12509.73|12509.73|12509.73|12509.52|12509.52|0
1640008810000|2021-12-20 14:00:10|12510.37|12510.37|12508.61|12508.61|12510.91|12510.91|12508.61|12508.61|0
1640008820000|2021-12-20 14:00:20|12507.76|12507.76|12507.76|12507.76|12507.76|12507.76|12507.76|12507.76|0
1640008830000|2021-12-20 14:00:30|12507.36|12507.36|12507.62|12507.62|12507.62|12507.62|12507.36|12507.36|0
1640008850000|2021-12-20 14:00:50|12507.28|12507.28|12507.28|12507.28|12507.28|12507.28|12507.28|12507.28|0
1640008880000|2021-12-20 14:01:20|12505.32|12505.32|12505.32|12505.32|12505.32|12505.32|12505.32|12505.32|0
1640008920000|2021-12-20 14:02:00|12505.53|12505.53|12505.53|12505.53|12505.53|12505.53|12505.53|12505.53|0
1640008950000|2021-12-20 14:02:30|12505.4|12505.4|12504.61|12504.61|12505.4|12505.4|12504.61|12504.61|0
1640008990000|2021-12-20 14:03:10|12504.49|12504.49|12504.49|12504.49|12504.49|12504.49|12504.49|12504.49|0
1640009000000|2021-12-20 14:03:20|12503.98|12503.98|12503.98|12503.98|12503.98|12503.98|12503.98|12503.98|0
1640009030000|2021-12-20 14:03:50|12504.11|12504.11|12504.11|12504.11|12504.11|12504.11|12504.11|12504.11|0
1640009040000|2021-12-20 14:04:00|12503.96|12503.96|12503.54|12503.54|12503.96|12503.96|12503.54|12503.54|0
1640009070000|2021-12-20 14:04:30|12506.48|12506.48|12505.5|12505.5|12506.48|12506.48|12505.5|12505.5|0
1640009100000|2021-12-20 14:05:00|12505.91|12505.91|12506.12|12506.12|12506.12|12506.12|12505.91|12505.91|0
1640009110000|2021-12-20 14:05:10|12506.52|12506.52|12509.94|12509.94|12509.94|12509.94|12506.52|12506.52|0
1640009120000|2021-12-20 14:05:20|12509.73|12509.73|12509.53|12509.53|12509.73|12509.73|12509.52|12509.52|0
1640009130000|2021-12-20 14:05:30|12510.33|12510.33|12509.14|12509.14|12510.33|12510.33|12509.14|12509.14|0
1640009140000|2021-12-20 14:05:40|12508.74|12508.74|12509.55|12509.55|12509.76|12509.76|12508.74|12508.74|0
1640009160000|2021-12-20 14:06:00|12509.34|12509.34|12507.51|12507.51|12509.34|12509.34|12507.51|12507.51|0
1640009170000|2021-12-20 14:06:10|12506.32|12506.32|12501.09|12501.09|12506.32|12506.32|12501.09|12501.09|0
1640009180000|2021-12-20 14:06:20|12501.21|12501.21|12501|12501|12501.21|12501.21|12501|12501|0
1640009200000|2021-12-20 14:06:40|12500.5|12500.5|12500.35|12500.35|12500.5|12500.5|12500.35|12500.35|0
1640009210000|2021-12-20 14:06:50|12500.47|12500.47|12500.47|12500.47|12500.47|12500.47|12500.47|12500.47|0
1640009250000|2021-12-20 14:07:30|12500.68|12500.68|12500.28|12500.28|12500.68|12500.68|12500.28|12500.28|0
1640009260000|2021-12-20 14:07:40|12499.88|12499.88|12499.48|12499.48|12499.88|12499.88|12499.48|12499.48|0
1640009270000|2021-12-20 14:07:50|12498.69|12498.69|12498.69|12498.69|12498.69|12498.69|12498.69|12498.69|0
1640009290000|2021-12-20 14:08:10|12499.48|12499.48|12498.69|12498.69|12499.48|12499.48|12498.69|12498.69|0
1640009310000|2021-12-20 14:08:30|12498.85|12498.85|12498.85|12498.85|12498.85|12498.85|12498.85|12498.85|0
1640009320000|2021-12-20 14:08:40|12499.06|12499.06|12499.06|12499.06|12499.06|12499.06|12499.06|12499.06|0
1640009340000|2021-12-20 14:09:00|12499.26|12499.26|12499.55|12499.55|12499.55|12499.55|12499.26|12499.26|0
1640009350000|2021-12-20 14:09:10|12500.35|12500.35|12501.15|12501.15|12501.15|12501.15|12500.35|12500.35|0
1640009360000|2021-12-20 14:09:20|12501.54|12501.54|12503.29|12503.29|12503.29|12503.29|12501.54|12501.54|0
1640009370000|2021-12-20 14:09:30|12502.99|12502.99|12504.07|12504.07|12504.07|12504.07|12502.99|12502.99|0
1640009380000|2021-12-20 14:09:40|12504.48|12504.48|12505.09|12505.09|12505.09|12505.09|12504.48|12504.48|0
1640009390000|2021-12-20 14:09:50|12504.69|12504.69|12505.09|12505.09|12505.09|12505.09|12504.69|12504.69|0
1640009410000|2021-12-20 14:10:10|12504.67|12504.67|12505.85|12505.85|12505.85|12505.85|12504.67|12504.67|0
1640009420000|2021-12-20 14:10:20|12503.89|12503.89|12502.91|12502.91|12503.89|12503.89|12502.91|12502.91|0
1640009450000|2021-12-20 14:10:50|12500.96|12500.96|12500.96|12500.96|12500.96|12500.96|12500.96|12500.96|0
1640009470000|2021-12-20 14:11:10|12501.16|12501.16|12501.16|12501.16|12501.16|12501.16|12501.16|12501.16|0
1640009480000|2021-12-20 14:11:20|12502.35|12502.35|12502.35|12502.35|12502.35|12502.35|12502.35|12502.35|0
1640009490000|2021-12-20 14:11:30|12503.53|12503.53|12503.53|12503.53|12503.53|12503.53|12503.53|12503.53|0
1640009510000|2021-12-20 14:11:50|12503.19|12503.19|12503.19|12503.19|12503.19|12503.19|12503.19|12503.19|0
1640009520000|2021-12-20 14:12:00|12501.59|12501.59|12499.94|12499.94|12501.59|12501.59|12497.68|12497.68|0
1640009530000|2021-12-20 14:12:10|12499.59|12499.59|12499.36|12499.36|12499.59|12499.59|12497.18|12497.18|0
1640009540000|2021-12-20 14:12:20|12499.47|12499.47|12499.47|12499.47|12499.47|12499.47|12499.47|12499.47|0
1640009550000|2021-12-20 14:12:30|12499.86|12499.86|12500.26|12500.26|12500.26|12500.26|12499.86|12499.86|0
1640009570000|2021-12-20 14:12:50|12499.08|12499.08|12499.08|12499.08|12499.08|12499.08|12499.08|12499.08|0
1640009580000|2021-12-20 14:13:00|12500.06|12500.06|12499.08|12499.08|12500.06|12500.06|12499.08|12499.08|0
1640009590000|2021-12-20 14:13:10|12498.68|12498.68|12498.73|12498.73|12498.73|12498.73|12498.63|12498.63|0
1640009600000|2021-12-20 14:13:20|12499.71|12499.71|12499.71|12499.71|12499.71|12499.71|12499.71|12499.71|0
1640009640000|2021-12-20 14:14:00|12499.61|12499.61|12499.81|12499.81|12499.81|12499.81|12499.61|12499.61|0
1640009650000|2021-12-20 14:14:10|12500.24|12500.24|12500.56|12500.56|12500.56|12500.56|12500.24|12500.24|0
1640009660000|2021-12-20 14:14:20|12499.37|12499.37|12498.05|12498.05|12499.37|12499.37|12498.05|12498.05|0
1640009680000|2021-12-20 14:14:40|12498.17|12498.17|12498.17|12498.17|12498.17|12498.17|12498.17|12498.17|0
1640009690000|2021-12-20 14:14:50|12498.05|12498.05|12498.44|12498.44|12498.44|12498.44|12498.05|12498.05|0
1640009700000|2021-12-20 14:15:00|12498.26|12498.26|12499.24|12499.24|12499.24|12499.24|12498.26|12498.26|0
1640009710000|2021-12-20 14:15:10|12500.43|12500.43|12500.93|12500.93|12500.93|12500.93|12500.43|12500.43|0
1640009720000|2021-12-20 14:15:20|12501.91|12501.91|12501.91|12501.91|12501.91|12501.91|12501.91|12501.91|0
1640009730000|2021-12-20 14:15:30|12502.03|12502.03|12501.61|12501.61|12502.03|12502.03|12501.61|12501.61|0
1640009740000|2021-12-20 14:15:40|12501.21|12501.21|12501.21|12501.21|12501.21|12501.21|12501.21|12501.21|0
1640009750000|2021-12-20 14:15:50|12500.81|12500.81|12500.12|12500.12|12500.81|12500.81|12499.96|12499.96|0
1640009760000|2021-12-20 14:16:00|12499.32|12499.32|12498.18|12498.18|12499.32|12499.32|12498.18|12498.18|0
1640009770000|2021-12-20 14:16:10|12497.97|12497.97|12497.97|12497.97|12497.97|12497.97|12497.97|12497.97|0
1640009780000|2021-12-20 14:16:20|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|12498.94|0
1640009800000|2021-12-20 14:16:40|12499.34|12499.34|12499.34|12499.34|12499.34|12499.34|12499.34|12499.34|0
1640009810000|2021-12-20 14:16:50|12499.53|12499.53|12499.53|12499.53|12499.53|12499.53|12499.53|12499.53|0
1640009820000|2021-12-20 14:17:00|12499.29|12499.29|12499.29|12499.29|12499.29|12499.29|12499.29|12499.29|0
1640009840000|2021-12-20 14:17:20|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|12498.89|0
1640009850000|2021-12-20 14:17:30|12498.68|12498.68|12498.68|12498.68|12498.68|12498.68|12498.68|12498.68|0
1640009860000|2021-12-20 14:17:40|12500.27|12500.27|12499.69|12499.69|12500.67|12500.67|12498.71|12498.71|0
1640009870000|2021-12-20 14:17:50|12499.3|12499.3|12499.3|12499.3|12499.3|12499.3|12499.3|12499.3|0
1640009890000|2021-12-20 14:18:10|12499.69|12499.69|12499.69|12499.69|12499.69|12499.69|12499.69|12499.69|0
1640009900000|2021-12-20 14:18:20|12499.27|12499.27|12499.27|12499.27|12499.27|12499.27|12499.27|12499.27|0
1640009910000|2021-12-20 14:18:30|12500.25|12500.25|12500.67|12500.67|12501.65|12501.65|12500.25|12500.25|0
1640009920000|2021-12-20 14:18:40|12501.02|12501.02|12504.17|12504.17|12504.17|12504.17|12501.02|12501.02|0
1640009930000|2021-12-20 14:18:50|12504.57|12504.57|12505.03|12505.03|12505.03|12505.03|12504.57|12504.57|0
1640009940000|2021-12-20 14:19:00|12504.77|12504.77|12505.37|12505.37|12505.37|12505.37|12504.77|12504.77|0
1640009950000|2021-12-20 14:19:10|12505.44|12505.44|12505.44|12505.44|12505.44|12505.44|12505.44|12505.44|0
1640009970000|2021-12-20 14:19:30|12505.57|12505.57|12505.57|12505.57|12505.57|12505.57|12505.57|12505.57|0
1640010000000|2021-12-20 14:20:00|12505.04|12505.04|12505.04|12505.04|12505.04|12505.04|12505.04|12505.04|0
1640010010000|2021-12-20 14:20:10|12506.23|12506.23|12506.23|12506.23|12506.23|12506.23|12506.23|12506.23|0
1640010030000|2021-12-20 14:20:30|12505.25|12505.25|12505.42|12505.42|12505.42|12505.42|12505.25|12505.25|0
1640010050000|2021-12-20 14:20:50|12505.02|12505.02|12505.02|12505.02|12505.02|12505.02|12505.02|12505.02|0
1640010060000|2021-12-20 14:21:00|12505.26|12505.26|12504.98|12504.98|12505.38|12505.38|12504.98|12504.98|0
1640010080000|2021-12-20 14:21:20|12506.94|12506.94|12507.46|12507.46|12507.46|12507.46|12506.94|12506.94|0
1640010090000|2021-12-20 14:21:30|12509.63|12509.63|12510.59|12510.59|12510.59|12510.59|12509.63|12509.63|0
1640010110000|2021-12-20 14:21:50|12510.8|12510.8|12510.8|12510.8|12510.8|12510.8|12510.8|12510.8|0
1640010120000|2021-12-20 14:22:00|12511.03|12511.03|12511.03|12511.03|12511.03|12511.03|12511.03|12511.03|0
1640010130000|2021-12-20 14:22:10|12511.43|12511.43|12511.43|12511.43|12511.43|12511.43|12511.43|12511.43|0
1640010150000|2021-12-20 14:22:30|12511.64|12511.64|12511.64|12511.64|12511.64|12511.64|12511.64|12511.64|0
1640010160000|2021-12-20 14:22:40|12511.43|12511.43|12511.93|12511.93|12511.93|12511.93|12511.43|12511.43|0
1640010170000|2021-12-20 14:22:50|12512.14|12512.14|12511.93|12511.93|12512.14|12512.14|12511.93|12511.93|0
1640010190000|2021-12-20 14:23:10|12510.95|12510.95|12509.97|12509.97|12510.95|12510.95|12509.97|12509.97|0
1640010210000|2021-12-20 14:23:30|12509.76|12509.76|12509.6|12509.6|12509.76|12509.76|12509.6|12509.6|0
1640010220000|2021-12-20 14:23:40|12509.8|12509.8|12510.15|12510.15|12510.15|12510.15|12509.8|12509.8|0
1640010230000|2021-12-20 14:23:50|12510.28|12510.28|12510.52|12510.52|12510.52|12510.52|12510.28|12510.28|0
1640010240000|2021-12-20 14:24:00|12510.12|12510.12|12509.32|12509.32|12510.12|12510.12|12509.32|12509.32|0
1640010250000|2021-12-20 14:24:10|12509.56|12509.56|12509.56|12509.56|12509.56|12509.56|12509.56|12509.56|0
1640010260000|2021-12-20 14:24:20|12509.44|12509.44|12509.44|12509.44|12509.44|12509.44|12509.44|12509.44|0
1640010280000|2021-12-20 14:24:40|12510.62|12510.62|12510.62|12510.62|12510.62|12510.62|12510.62|12510.62|0
1640010310000|2021-12-20 14:25:10|12511.6|12511.6|12511.6|12511.6|12511.6|12511.6|12511.6|12511.6|0
1640010340000|2021-12-20 14:25:40|12510.91|12510.91|12510.71|12510.71|12510.91|12510.91|12510.71|12510.71|0
1640010350000|2021-12-20 14:25:50|12512.66|12512.66|12510.71|12510.71|12512.66|12512.66|12508.75|12508.75|0
1640010360000|2021-12-20 14:26:00|12510.82|12510.82|12510.82|12510.82|12510.82|12510.82|12510.82|12510.82|0
1640010370000|2021-12-20 14:26:10|12510.47|12510.47|12508.17|12508.17|12510.47|12510.47|12508.17|12508.17|0
1640010390000|2021-12-20 14:26:30|12508.51|12508.51|12508.51|12508.51|12508.51|12508.51|12508.51|12508.51|0
1640010400000|2021-12-20 14:26:40|12504.96|12504.96|12502.08|12502.08|12504.96|12504.96|12502.08|12502.08|0
1640010420000|2021-12-20 14:27:00|12502.49|12502.49|12502.49|12502.49|12502.49|12502.49|12502.49|12502.49|0
1640010430000|2021-12-20 14:27:10|12502.65|12502.65|12502.75|12502.75|12502.75|12502.75|12502.65|12502.65|0
1640010440000|2021-12-20 14:27:20|12503.15|12503.15|12503.15|12503.15|12503.15|12503.15|12503.15|12503.15|0
1640010450000|2021-12-20 14:27:30|12503.25|12503.25|12503.35|12503.35|12503.35|12503.35|12503.25|12503.25|0
1640010460000|2021-12-20 14:27:40|12502.16|12502.16|12502.16|12502.16|12502.16|12502.16|12502.16|12502.16|0
1640010470000|2021-12-20 14:27:50|12502.47|12502.47|12501.97|12501.97|12502.47|12502.47|12501.97|12501.97|0
1640010490000|2021-12-20 14:28:10|12502.18|12502.18|12502.33|12502.33|12502.33|12502.33|12502.18|12502.18|0
1640010510000|2021-12-20 14:28:30|12502.73|12502.73|12502.73|12502.73|12502.73|12502.73|12502.73|12502.73|0
1640010520000|2021-12-20 14:28:40|12501.55|12501.55|12504.83|12504.83|12504.83|12504.83|12501.55|12501.55|0
1640010530000|2021-12-20 14:28:50|12504.65|12504.65|12504.65|12504.65|12504.65|12504.65|12504.65|12504.65|0
1640010540000|2021-12-20 14:29:00|12504.39|12504.39|12504.39|12504.39|12504.39|12504.39|12504.39|12504.39|0
1640010550000|2021-12-20 14:29:10|12503.98|12503.98|12505.17|12505.17|12505.17|12505.17|12503.98|12503.98|0
1640010560000|2021-12-20 14:29:20|12504.77|12504.77|12504.77|12504.77|12504.77|12504.77|12504.77|12504.77|0
1640010580000|2021-12-20 14:29:40|12504.46|12504.46|12504.46|12504.46|12504.46|12504.46|12504.46|12504.46|0
1640010590000|2021-12-20 14:29:50|12504.34|12504.34|12504.22|12504.22|12504.34|12504.34|12504.22|12504.22|0
1640010600000|2021-12-20 14:30:00|12503.24|12503.24|12501.25|12501.25|12503.24|12503.24|12496.89|12496.89|0
1640010610000|2021-12-20 14:30:10|12502.1|12502.1|12509.15|12509.15|12509.15|12509.15|12502.1|12502.1|0
1640010620000|2021-12-20 14:30:20|12509.95|12509.95|12511.84|12511.84|12511.84|12511.84|12509.95|12509.95|0
1640010630000|2021-12-20 14:30:30|12511.72|12511.72|12511.83|12511.83|12512.24|12512.24|12511.45|12511.45|0
1640010640000|2021-12-20 14:30:40|12511.95|12511.95|12512.98|12512.98|12513.73|12513.73|12511.95|12511.95|0
1640010650000|2021-12-20 14:30:50|12513.18|12513.18|12514.39|12514.39|12514.39|12514.39|12511.42|12511.42|0
1640010660000|2021-12-20 14:31:00|12513.83|12513.83|12514.97|12514.97|12515.2|12515.2|12513.83|12513.83|0
1640010670000|2021-12-20 14:31:10|12515.2|12515.2|12515.19|12515.19|12515.2|12515.2|12515.19|12515.19|0
1640010680000|2021-12-20 14:31:20|12514.8|12514.8|12512.45|12512.45|12514.8|12514.8|12512.45|12512.45|0
1640010690000|2021-12-20 14:31:30|12510.49|12510.49|12509.8|12509.8|12510.49|12510.49|12509.8|12509.8|0
1640010700000|2021-12-20 14:31:40|12509.28|12509.28|12507.41|12507.41|12509.51|12509.51|12505.66|12505.66|0
1640010720000|2021-12-20 14:32:00|12508.6|12508.6|12508.6|12508.6|12508.6|12508.6|12508.6|12508.6|0
1640010730000|2021-12-20 14:32:10|12507.41|12507.41|12507.41|12507.41|12507.41|12507.41|12507.41|12507.41|0
1640010740000|2021-12-20 14:32:20|12507.2|12507.2|12504.76|12504.76|12507.2|12507.2|12504.76|12504.76|0
1640010750000|2021-12-20 14:32:30|12504.73|12504.73|12506.22|12506.22|12506.22|12506.22|12504.73|12504.73|0
1640010760000|2021-12-20 14:32:40|12506.35|12506.35|12506.97|12506.97|12506.97|12506.97|12506.35|12506.35|0
1640010770000|2021-12-20 14:32:50|12508.16|12508.16|12508.16|12508.16|12508.16|12508.16|12508.16|12508.16|0
1640010780000|2021-12-20 14:33:00|12508.33|12508.33|12508.33|12508.33|12508.33|12508.33|12508.33|12508.33|0
1640010790000|2021-12-20 14:33:10|12508.07|12508.07|12507.24|12507.24|12508.07|12508.07|12507.15|12507.15|0
1640010800000|2021-12-20 14:33:20|12507.45|12507.45|12507.33|12507.33|12507.45|12507.45|12507.33|12507.33|0
1640010810000|2021-12-20 14:33:30|12508.53|12508.53|12511.63|12511.63|12511.63|12511.63|12508.53|12508.53|0
1640010820000|2021-12-20 14:33:40|12511.48|12511.48|12513.77|12513.77|12514.75|12514.75|12511.4|12511.4|0
1640010830000|2021-12-20 14:33:50|12513.66|12513.66|12514.64|12514.64|12514.64|12514.64|12513.66|12513.66|0
1640010840000|2021-12-20 14:34:00|12514.48|12514.48|12512.62|12512.62|12514.48|12514.48|12512.1|12512.1|0
1640010850000|2021-12-20 14:34:10|12512.41|12512.41|12512.29|12512.29|12512.41|12512.41|12512.29|12512.29|0
1640010860000|2021-12-20 14:34:20|12512.69|12512.69|12514.76|12514.76|12514.76|12514.76|12512.47|12512.47|0
1640010870000|2021-12-20 14:34:30|12514.99|12514.99|12515.57|12515.57|12515.92|12515.92|12514.93|12514.93|0
1640010880000|2021-12-20 14:34:40|12514.38|12514.38|12514.39|12514.39|12514.39|12514.39|12513.98|12513.98|0
1640010890000|2021-12-20 14:34:50|12515.19|12515.19|12515.79|12515.79|12515.79|12515.79|12515.19|12515.19|0
1640010900000|2021-12-20 14:35:00|12516.19|12516.19|12516.83|12516.83|12516.83|12516.83|12516.19|12516.19|0
1640010910000|2021-12-20 14:35:10|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|0
1640010920000|2021-12-20 14:35:20|12518.36|12518.36|12521.23|12521.23|12522.05|12522.05|12518.36|12518.36|0
1640010930000|2021-12-20 14:35:30|12521.44|12521.44|12522.34|12522.34|12522.34|12522.34|12521.34|12521.34|0
1640010940000|2021-12-20 14:35:40|12523.32|12523.32|12525.33|12525.33|12525.33|12525.33|12523.32|12523.32|0
1640010950000|2021-12-20 14:35:50|12525.49|12525.49|12525.49|12525.49|12525.49|12525.49|12525.49|12525.49|0
1640010960000|2021-12-20 14:36:00|12526.47|12526.47|12522.37|12522.37|12526.82|12526.82|12522.37|12522.37|0
1640010970000|2021-12-20 14:36:10|12522.25|12522.25|12519.33|12519.33|12522.25|12522.25|12519.33|12519.33|0
1640010980000|2021-12-20 14:36:20|12518.99|12518.99|12515.36|12515.36|12518.99|12518.99|12515.36|12515.36|0
1640011000000|2021-12-20 14:36:40|12514.95|12514.95|12515.15|12515.15|12515.15|12515.15|12514.95|12514.95|0
1640011010000|2021-12-20 14:36:50|12515.5|12515.5|12513.13|12513.13|12515.5|12515.5|12513.13|12513.13|0
1640011020000|2021-12-20 14:37:00|12514.31|12514.31|12514.31|12514.31|12514.31|12514.31|12514.31|12514.31|0
1640011040000|2021-12-20 14:37:20|12514.71|12514.71|12515.11|12515.11|12515.11|12515.11|12514.71|12514.71|0
1640011050000|2021-12-20 14:37:30|12515.51|12515.51|12515.11|12515.11|12515.51|12515.51|12515.11|12515.11|0
1640011060000|2021-12-20 14:37:40|12514.71|12514.71|12514.71|12514.71|12514.71|12514.71|12514.71|12514.71|0
1640011070000|2021-12-20 14:37:50|12515.11|12515.11|12515.11|12515.11|12515.11|12515.11|12515.11|12515.11|0
1640011080000|2021-12-20 14:38:00|12515.51|12515.51|12515.11|12515.11|12515.51|12515.51|12514.71|12514.71|0
1640011090000|2021-12-20 14:38:10|12514.71|12514.71|12516.69|12516.69|12516.69|12516.69|12514.71|12514.71|0
1640011100000|2021-12-20 14:38:20|12517.09|12517.09|12517.09|12517.09|12517.49|12517.49|12515.9|12515.9|0
1640011110000|2021-12-20 14:38:30|12517.89|12517.89|12518.21|12518.21|12519.01|12519.01|12517.49|12517.49|0
1640011120000|2021-12-20 14:38:40|12518.61|12518.61|12518.61|12518.61|12518.61|12518.61|12518.61|12518.61|0
1640011130000|2021-12-20 14:38:50|12518.82|12518.82|12518.61|12518.61|12518.82|12518.82|12518.61|12518.61|0
1640011140000|2021-12-20 14:39:00|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|0
1640011150000|2021-12-20 14:39:10|12519.19|12519.19|12519.19|12519.19|12519.19|12519.19|12519.19|12519.19|0
1640011170000|2021-12-20 14:39:30|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|12518.21|0
1640011180000|2021-12-20 14:39:40|12517.87|12517.87|12517.87|12517.87|12517.87|12517.87|12517.87|12517.87|0
1640011190000|2021-12-20 14:39:50|12518.66|12518.66|12519.06|12519.06|12519.06|12519.06|12518.66|12518.66|0
1640011200000|2021-12-20 14:40:00|12520.25|12520.25|12518.14|12518.14|12520.25|12520.25|12518.14|12518.14|0
1640011210000|2021-12-20 14:40:10|12518.38|12518.38|12514.88|12514.88|12518.38|12518.38|12514.88|12514.88|0
1640011220000|2021-12-20 14:40:20|12515.86|12515.86|12515.86|12515.86|12515.86|12515.86|12515.86|12515.86|0
1640011230000|2021-12-20 14:40:30|12515.81|12515.81|12512.6|12512.6|12515.81|12515.81|12512.6|12512.6|0
1640011240000|2021-12-20 14:40:40|12512.33|12512.33|12511.92|12511.92|12512.33|12512.33|12511.87|12511.87|0
1640011250000|2021-12-20 14:40:50|12511.89|12511.89|12509.72|12509.72|12512.09|12512.09|12509.72|12509.72|0
1640011260000|2021-12-20 14:41:00|12510.17|12510.17|12509.7|12509.7|12510.17|12510.17|12509.7|12509.7|0
1640011270000|2021-12-20 14:41:10|12509.57|12509.57|12511.28|12511.28|12511.28|12511.28|12509.44|12509.44|0
1640011280000|2021-12-20 14:41:20|12511.67|12511.67|12512.39|12512.39|12513.98|12513.98|12511.67|12511.67|0
1640011290000|2021-12-20 14:41:30|12512.79|12512.79|12512.79|12512.79|12512.79|12512.79|12512.79|12512.79|0
1640011300000|2021-12-20 14:41:40|12512.66|12512.66|12513.86|12513.86|12513.86|12513.86|12512.66|12512.66|0
1640011310000|2021-12-20 14:41:50|12513.45|12513.45|12513.45|12513.45|12513.45|12513.45|12513.45|12513.45|0
1640011320000|2021-12-20 14:42:00|12513.85|12513.85|12512.52|12512.52|12513.85|12513.85|12512.52|12512.52|0
1640011330000|2021-12-20 14:42:10|12512.13|12512.13|12513.31|12513.31|12513.31|12513.31|12512.13|12512.13|0
1640011340000|2021-12-20 14:42:20|12511.35|12511.35|12510.56|12510.56|12511.35|12511.35|12510.56|12510.56|0
1640011350000|2021-12-20 14:42:30|12510.61|12510.61|12512.6|12512.6|12513.4|12513.4|12510.61|12510.61|0
1640011370000|2021-12-20 14:42:50|12512.64|12512.64|12513.93|12513.93|12513.93|12513.93|12512.63|12512.63|0
1640011390000|2021-12-20 14:43:10|12513.72|12513.72|12515.68|12515.68|12515.68|12515.68|12513.72|12513.72|0
1640011400000|2021-12-20 14:43:20|12515.8|12515.8|12515.93|12515.93|12515.93|12515.93|12515.8|12515.8|0
1640011410000|2021-12-20 14:43:30|12516.73|12516.73|12517.27|12517.27|12517.27|12517.27|12516.73|12516.73|0
1640011420000|2021-12-20 14:43:40|12517.44|12517.44|12517.66|12517.66|12517.8|12517.8|12515.29|12515.29|0
1640011430000|2021-12-20 14:43:50|12517.45|12517.45|12517.45|12517.45|12517.45|12517.45|12517.45|12517.45|0
1640011440000|2021-12-20 14:44:00|12517.24|12517.24|12517.03|12517.03|12517.24|12517.24|12517.03|12517.03|0
1640011450000|2021-12-20 14:44:10|12516.98|12516.98|12516.24|12516.24|12516.98|12516.98|12516.24|12516.24|0
1640011460000|2021-12-20 14:44:20|12515.04|12515.04|12513.87|12513.87|12515.84|12515.84|12513.87|12513.87|0
1640011470000|2021-12-20 14:44:30|12515.07|12515.07|12515.07|12515.07|12515.07|12515.07|12515.07|12515.07|0
1640011480000|2021-12-20 14:44:40|12515.57|12515.57|12516.33|12516.33|12516.33|12516.33|12515.15|12515.15|0
1640011490000|2021-12-20 14:44:50|12516.73|12516.73|12516.55|12516.55|12516.73|12516.73|12515.75|12515.75|0
1640011500000|2021-12-20 14:45:00|12516.47|12516.47|12516.47|12516.47|12516.47|12516.47|12515.68|12515.68|0
1640011510000|2021-12-20 14:45:10|12516.07|12516.07|12516.25|12516.25|12516.47|12516.47|12515.46|12515.46|0
1640011520000|2021-12-20 14:45:20|12515.86|12515.86|12515.86|12515.86|12515.86|12515.86|12515.86|12515.86|0
1640011530000|2021-12-20 14:45:30|12515.46|12515.46|12515.99|12515.99|12515.99|12515.99|12515.25|12515.25|0
1640011550000|2021-12-20 14:45:50|12515.79|12515.79|12515.99|12515.99|12515.99|12515.99|12515.79|12515.79|0
1640011560000|2021-12-20 14:46:00|12514.8|12514.8|12514.62|12514.62|12515.02|12515.02|12514.62|12514.62|0
1640011570000|2021-12-20 14:46:10|12514.71|12514.71|12514.71|12514.71|12514.71|12514.71|12514.71|12514.71|0
1640011590000|2021-12-20 14:46:30|12514.31|12514.31|12514.31|12514.31|12514.31|12514.31|12514.31|12514.31|0
1640011600000|2021-12-20 14:46:40|12514.1|12514.1|12514.67|12514.67|12514.67|12514.67|12513.87|12513.87|0
1640011620000|2021-12-20 14:47:00|12514.32|12514.32|12513.34|12513.34|12514.32|12514.32|12513.34|12513.34|0
1640011630000|2021-12-20 14:47:10|12513.74|12513.74|12514.14|12514.14|12514.14|12514.14|12513.74|12513.74|0
1640011640000|2021-12-20 14:47:20|12512.95|12512.95|12512.83|12512.83|12512.95|12512.95|12512.83|12512.83|0
1640011650000|2021-12-20 14:47:30|12513.18|12513.18|12514.36|12514.36|12514.36|12514.36|12513.18|12513.18|0
1640011660000|2021-12-20 14:47:40|12515.34|12515.34|12515.69|12515.69|12515.69|12515.69|12515.34|12515.34|0
1640011670000|2021-12-20 14:47:50|12516.87|12516.87|12518.07|12518.07|12518.47|12518.47|12516.87|12516.87|0
1640011690000|2021-12-20 14:48:10|12518.87|12518.87|12518.87|12518.87|12518.87|12518.87|12518.87|12518.87|0
1640011700000|2021-12-20 14:48:20|12520.05|12520.05|12520.4|12520.4|12520.4|12520.4|12520.05|12520.05|0
1640011710000|2021-12-20 14:48:30|12520.25|12520.25|12520.1|12520.1|12520.25|12520.25|12520.1|12520.1|0
1640011720000|2021-12-20 14:48:40|12520.22|12520.22|12520.22|12520.22|12520.22|12520.22|12520.22|12520.22|0
1640011730000|2021-12-20 14:48:50|12519.42|12519.42|12519.02|12519.02|12519.42|12519.42|12519.02|12519.02|0
1640011740000|2021-12-20 14:49:00|12519.09|12519.09|12519.09|12519.09|12519.09|12519.09|12519.09|12519.09|0
1640011750000|2021-12-20 14:49:10|12518.69|12518.69|12516|12516|12518.69|12518.69|12515.6|12515.6|0
1640011760000|2021-12-20 14:49:20|12516.8|12516.8|12515.03|12515.03|12516.8|12516.8|12514.63|12514.63|0
1640011770000|2021-12-20 14:49:30|12514.05|12514.05|12514.05|12514.05|12514.05|12514.05|12514.05|12514.05|0
1640011780000|2021-12-20 14:49:40|12513.07|12513.07|12510.91|12510.91|12513.07|12513.07|12510.91|12510.91|0
1640011790000|2021-12-20 14:49:50|12510.27|12510.27|12509.3|12509.3|12510.27|12510.27|12509.04|12509.04|0
1640011800000|2021-12-20 14:50:00|12508.92|12508.92|12510.32|12510.32|12510.87|12510.87|12508.92|12508.92|0
1640011810000|2021-12-20 14:50:10|12510.17|12510.17|12510.34|12510.34|12510.34|12510.34|12510.17|12510.17|0
1640011820000|2021-12-20 14:50:20|12510.24|12510.24|12510.26|12510.26|12510.5|12510.5|12510.24|12510.24|0
1640011830000|2021-12-20 14:50:30|12511.45|12511.45|12511.45|12511.45|12511.45|12511.45|12511.45|12511.45|0
1640011840000|2021-12-20 14:50:40|12511.62|12511.62|12509.24|12509.24|12511.62|12511.62|12509.24|12509.24|0
1640011850000|2021-12-20 14:50:50|12508.06|12508.06|12507.27|12507.27|12508.06|12508.06|12506.87|12506.87|0
1640011860000|2021-12-20 14:51:00|12506.87|12506.87|12508.06|12508.06|12508.06|12508.06|12506.87|12506.87|0
1640011870000|2021-12-20 14:51:10|12507.66|12507.66|12509.93|12509.93|12509.93|12509.93|12507.16|12507.16|0
1640011880000|2021-12-20 14:51:20|12510.08|12510.08|12512.11|12512.11|12512.11|12512.11|12509.83|12509.83|0
1640011890000|2021-12-20 14:51:30|12512.54|12512.54|12512.14|12512.14|12512.54|12512.54|12512.14|12512.14|0
1640011900000|2021-12-20 14:51:40|12510.18|12510.18|12508.33|12508.33|12510.18|12510.18|12508.33|12508.33|0
1640011910000|2021-12-20 14:51:50|12507.82|12507.82|12506.48|12506.48|12507.82|12507.82|12505.45|12505.45|0
1640011920000|2021-12-20 14:52:00|12506.31|12506.31|12504.28|12504.28|12506.31|12506.31|12504.28|12504.28|0
1640011930000|2021-12-20 14:52:10|12504.49|12504.49|12502.98|12502.98|12504.49|12504.49|12502.98|12502.98|0
1640011940000|2021-12-20 14:52:20|12503.13|12503.13|12505.11|12505.11|12505.11|12505.11|12503.13|12503.13|0
1640011950000|2021-12-20 14:52:30|12504.96|12504.96|12505.36|12505.36|12505.36|12505.36|12504.96|12504.96|0
1640011960000|2021-12-20 14:52:40|12505.76|12505.76|12506.14|12506.14|12506.26|12506.26|12505.76|12505.76|0
1640011970000|2021-12-20 14:52:50|12506.49|12506.49|12505.93|12505.93|12506.54|12506.54|12505.93|12505.93|0
1640011990000|2021-12-20 14:53:10|12505.73|12505.73|12507.03|12507.03|12507.03|12507.03|12505.61|12505.61|0
1640012000000|2021-12-20 14:53:20|12506.82|12506.82|12502.85|12502.85|12506.82|12506.82|12502.85|12502.85|0
1640012010000|2021-12-20 14:53:30|12502.68|12502.68|12502.45|12502.45|12502.68|12502.68|12502.29|12502.29|0
1640012040000|2021-12-20 14:54:00|12498.89|12498.89|12498.72|12498.72|12498.89|12498.89|12498.72|12498.72|0
1640012050000|2021-12-20 14:54:10|12499.92|12499.92|12500.33|12500.33|12500.33|12500.33|12499.92|12499.92|0
1640012060000|2021-12-20 14:54:20|12499.93|12499.93|12499.93|12499.93|12499.93|12499.93|12499.93|12499.93|0
1640012070000|2021-12-20 14:54:30|12503.49|12503.49|12501.12|12501.12|12503.49|12503.49|12501.12|12501.12|0
1640012080000|2021-12-20 14:54:40|12504.67|12504.67|12504.67|12504.67|12504.67|12504.67|12504.67|12504.67|0
1640012090000|2021-12-20 14:54:50|12505.23|12505.23|12505.63|12505.63|12505.63|12505.63|12505.23|12505.23|0
1640012100000|2021-12-20 14:55:00|12505.42|12505.42|12503.97|12503.97|12505.42|12505.42|12503.97|12503.97|0
1640012110000|2021-12-20 14:55:10|12503.57|12503.57|12503.97|12503.97|12503.97|12503.97|12503.57|12503.57|0
1640012120000|2021-12-20 14:55:20|12504.18|12504.18|12511.92|12511.92|12511.92|12511.92|12504.18|12504.18|0
1640012130000|2021-12-20 14:55:30|12512.04|12512.04|12512.67|12512.67|12512.67|12512.67|12512.04|12512.04|0
1640012140000|2021-12-20 14:55:40|12512.79|12512.79|12513.65|12513.65|12513.65|12513.65|12512.79|12512.79|0
1640012150000|2021-12-20 14:55:50|12514.63|12514.63|12519.43|12519.43|12519.43|12519.43|12514.63|12514.63|0
1640012160000|2021-12-20 14:56:00|12519.66|12519.66|12520.06|12520.06|12520.06|12520.06|12519.55|12519.55|0
1640012170000|2021-12-20 14:56:10|12520.36|12520.36|12519.27|12519.27|12520.46|12520.46|12519.27|12519.27|0
1640012180000|2021-12-20 14:56:20|12518.76|12518.76|12518.42|12518.42|12518.76|12518.76|12518.42|12518.42|0
1640012190000|2021-12-20 14:56:30|12518.66|12518.66|12519.64|12519.64|12519.64|12519.64|12518.66|12518.66|0
1640012200000|2021-12-20 14:56:40|12519.9|12519.9|12521.35|12521.35|12521.35|12521.35|12519.9|12519.9|0
1640012210000|2021-12-20 14:56:50|12521|12521|12521.98|12521.98|12521.98|12521.98|12521|12521|0
1640012220000|2021-12-20 14:57:00|12523.17|12523.17|12524.42|12524.42|12524.42|12524.42|12523.17|12523.17|0
1640012230000|2021-12-20 14:57:10|12526.87|12526.87|12535.52|12535.52|12535.67|12535.67|12526.87|12526.87|0
1640012240000|2021-12-20 14:57:20|12535.69|12535.69|12537.43|12537.43|12537.43|12537.43|12535.69|12535.69|0
1640012250000|2021-12-20 14:57:30|12537.5|12537.5|12537.89|12537.89|12537.89|12537.89|12537.37|12537.37|0
1640012260000|2021-12-20 14:57:40|12536.7|12536.7|12536.7|12536.7|12536.7|12536.7|12536.7|12536.7|0
1640012270000|2021-12-20 14:57:50|12536.58|12536.58|12536.16|12536.16|12536.58|12536.58|12536.16|12536.16|0
1640012280000|2021-12-20 14:58:00|12535.64|12535.64|12535.64|12535.64|12535.64|12535.64|12535.64|12535.64|0
1640012290000|2021-12-20 14:58:10|12529.71|12529.71|12527.57|12527.57|12529.71|12529.71|12527.34|12527.34|0
1640012310000|2021-12-20 14:58:30|12526.88|12526.88|12526.88|12526.88|12526.88|12526.88|12526.88|12526.88|0
1640012320000|2021-12-20 14:58:40|12525.7|12525.7|12522.18|12522.18|12526.1|12526.1|12522.18|12522.18|0
1640012330000|2021-12-20 14:58:50|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|12521.97|0
1640012340000|2021-12-20 14:59:00|12521.18|12521.18|12521.57|12521.57|12521.57|12521.57|12521.18|12521.18|0
1640012360000|2021-12-20 14:59:20|12521.65|12521.65|12523.97|12523.97|12523.97|12523.97|12521.65|12521.65|0
1640012370000|2021-12-20 14:59:30|12523.55|12523.55|12521.5|12521.5|12523.55|12523.55|12521.5|12521.5|0
1640012380000|2021-12-20 14:59:40|12522.13|12522.13|12520.68|12520.68|12522.13|12522.13|12520.68|12520.68|0
1640012390000|2021-12-20 14:59:50|12519.49|12519.49|12519.92|12519.92|12519.92|12519.92|12519.49|12519.49|0
1640012400000|2021-12-20 15:00:00|12519.71|12519.71|12519.38|12519.38|12519.71|12519.71|12518.98|12518.98|0
1640012410000|2021-12-20 15:00:10|12518.88|12518.88|12518.62|12518.62|12518.88|12518.88|12518.62|12518.62|0
1640012420000|2021-12-20 15:00:20|12518.84|12518.84|12518.95|12518.95|12518.95|12518.95|12518.45|12518.45|0
1640012430000|2021-12-20 15:00:30|12519.93|12519.93|12524.46|12524.46|12524.46|12524.46|12519.93|12519.93|0
1640012450000|2021-12-20 15:00:50|12524.59|12524.59|12524.59|12524.59|12524.59|12524.59|12524.59|12524.59|0
1640012470000|2021-12-20 15:01:10|12524.19|12524.19|12524.19|12524.19|12524.19|12524.19|12524.19|12524.19|0
1640012480000|2021-12-20 15:01:20|12523.79|12523.79|12524.34|12524.34|12524.34|12524.34|12523.79|12523.79|0
1640012490000|2021-12-20 15:01:30|12524.58|12524.58|12524.58|12524.58|12524.58|12524.58|12524.58|12524.58|0
1640012500000|2021-12-20 15:01:40|12525.56|12525.56|12525.56|12525.56|12525.56|12525.56|12525.56|12525.56|0
1640012510000|2021-12-20 15:01:50|12525.96|12525.96|12526.35|12526.35|12526.35|12526.35|12525.96|12525.96|0
1640012520000|2021-12-20 15:02:00|12526.52|12526.52|12525.68|12525.68|12526.52|12526.52|12525.34|12525.34|0
1640012530000|2021-12-20 15:02:10|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|12526.08|0
1640012540000|2021-12-20 15:02:20|12526.48|12526.48|12526.82|12526.82|12526.82|12526.82|12526.39|12526.39|0
1640012550000|2021-12-20 15:02:30|12527.8|12527.8|12529.15|12529.15|12529.15|12529.15|12527.8|12527.8|0
1640012560000|2021-12-20 15:02:40|12529.26|12529.26|12530.59|12530.59|12530.59|12530.59|12529.26|12529.26|0
1640012580000|2021-12-20 15:03:00|12529.45|12529.45|12526.7|12526.7|12529.45|12529.45|12526.3|12526.3|0
1640012590000|2021-12-20 15:03:10|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|0
1640012600000|2021-12-20 15:03:20|12525.61|12525.61|12522.57|12522.57|12525.61|12525.61|12522.57|12522.57|0
1640012610000|2021-12-20 15:03:30|12522.37|12522.37|12522.49|12522.49|12522.49|12522.49|12522.37|12522.37|0
1640012620000|2021-12-20 15:03:40|12523.54|12523.54|12523.7|12523.7|12523.7|12523.7|12523.54|12523.54|0
1640012630000|2021-12-20 15:03:50|12524.33|12524.33|12523.1|12523.1|12524.33|12524.33|12523.1|12523.1|0
1640012640000|2021-12-20 15:04:00|12522.54|12522.54|12521.62|12521.62|12522.54|12522.54|12521.62|12521.62|0
1640012650000|2021-12-20 15:04:10|12521.46|12521.46|12521.46|12521.46|12521.46|12521.46|12521.46|12521.46|0
1640012660000|2021-12-20 15:04:20|12521.82|12521.82|12523.19|12523.19|12523.19|12523.19|12521.82|12521.82|0
1640012670000|2021-12-20 15:04:30|12522.77|12522.77|12525.08|12525.08|12525.08|12525.08|12522.77|12522.77|0
1640012680000|2021-12-20 15:04:40|12525.28|12525.28|12524.88|12524.88|12525.28|12525.28|12524.88|12524.88|0
1640012690000|2021-12-20 15:04:50|12525.28|12525.28|12524.88|12524.88|12525.28|12525.28|12524.88|12524.88|0
1640012720000|2021-12-20 15:05:20|12522.92|12522.92|12521.83|12521.83|12522.92|12522.92|12521.52|12521.52|0
1640012730000|2021-12-20 15:05:30|12521.66|12521.66|12521.66|12521.66|12521.66|12521.66|12521.66|12521.66|0
1640012740000|2021-12-20 15:05:40|12522.84|12522.84|12522.84|12522.84|12522.84|12522.84|12522.84|12522.84|0
1640012750000|2021-12-20 15:05:50|12524.03|12524.03|12524.03|12524.03|12524.03|12524.03|12524.03|12524.03|0
1640012760000|2021-12-20 15:06:00|12523.88|12523.88|12526.71|12526.71|12527.63|12527.63|12523.88|12523.88|0
1640012770000|2021-12-20 15:06:10|12524.75|12524.75|12524.75|12524.75|12524.75|12524.75|12524.75|12524.75|0
1640012780000|2021-12-20 15:06:20|12525.73|12525.73|12525.73|12525.73|12525.73|12525.73|12525.73|12525.73|0
1640012800000|2021-12-20 15:06:40|12525.33|12525.33|12523.52|12523.52|12526.03|12526.03|12523.52|12523.52|0
1640012810000|2021-12-20 15:06:50|12523.4|12523.4|12523.4|12523.4|12523.4|12523.4|12523.4|12523.4|0
1640012820000|2021-12-20 15:07:00|12523.28|12523.28|12523.07|12523.07|12524.08|12524.08|12522.48|12522.48|0
1640012830000|2021-12-20 15:07:10|12522.67|12522.67|12521.19|12521.19|12522.67|12522.67|12521.19|12521.19|0
1640012840000|2021-12-20 15:07:20|12521.59|12521.59|12521.47|12521.47|12521.59|12521.59|12521.47|12521.47|0
1640012850000|2021-12-20 15:07:30|12521.07|12521.07|12521.07|12521.07|12521.07|12521.07|12521.07|12521.07|0
1640012860000|2021-12-20 15:07:40|12521.24|12521.24|12521.24|12521.24|12521.64|12521.64|12521.24|12521.24|0
1640012870000|2021-12-20 15:07:50|12520.89|12520.89|12517.01|12517.01|12520.89|12520.89|12517.01|12517.01|0
1640012880000|2021-12-20 15:08:00|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|0
1640012890000|2021-12-20 15:08:10|12516.33|12516.33|12512.85|12512.85|12516.33|12516.33|12512.85|12512.85|0
1640012900000|2021-12-20 15:08:20|12513.06|12513.06|12511.1|12511.1|12513.06|12513.06|12511.1|12511.1|0
1640012910000|2021-12-20 15:08:30|12510.93|12510.93|12509.22|12509.22|12510.93|12510.93|12509.22|12509.22|0
1640012930000|2021-12-20 15:08:50|12508.82|12508.82|12509.22|12509.22|12509.22|12509.22|12508.82|12508.82|0
1640012940000|2021-12-20 15:09:00|12508.96|12508.96|12508.96|12508.96|12508.96|12508.96|12508.96|12508.96|0
1640012950000|2021-12-20 15:09:10|12509.36|12509.36|12509.76|12509.76|12509.76|12509.76|12509.36|12509.36|0
1640012960000|2021-12-20 15:09:20|12510.15|12510.15|12511.35|12511.35|12511.35|12511.35|12510.15|12510.15|0
1640012970000|2021-12-20 15:09:30|12510.55|12510.55|12510.3|12510.3|12510.55|12510.55|12510.3|12510.3|0
1640012980000|2021-12-20 15:09:40|12510.52|12510.52|12510.64|12510.64|12510.64|12510.64|12510.52|12510.52|0
1640012990000|2021-12-20 15:09:50|12510.74|12510.74|12510.89|12510.89|12510.89|12510.89|12510.34|12510.34|0
1640013010000|2021-12-20 15:10:10|12511.23|12511.23|12511.05|12511.05|12511.23|12511.23|12511.05|12511.05|0
1640013020000|2021-12-20 15:10:20|12510.87|12510.87|12511.08|12511.08|12511.08|12511.08|12510.87|12510.87|0
1640013060000|2021-12-20 15:11:00|12510.73|12510.73|12511.6|12511.6|12512|12512|12510.73|12510.73|0
1640013070000|2021-12-20 15:11:10|12511.83|12511.83|12511.83|12511.83|12511.83|12511.83|12511.83|12511.83|0
1640013080000|2021-12-20 15:11:20|12511.99|12511.99|12511.99|12511.99|12511.99|12511.99|12511.99|12511.99|0
1640013090000|2021-12-20 15:11:30|12512.39|12512.39|12512.39|12512.39|12512.39|12512.39|12512.39|12512.39|0
1640013100000|2021-12-20 15:11:40|12513.36|12513.36|12515.24|12515.24|12515.24|12515.24|12513.36|12513.36|0
1640013120000|2021-12-20 15:12:00|12514.26|12514.26|12514|12514|12514.26|12514.26|12514|12514|0
1640013150000|2021-12-20 15:12:30|12511.63|12511.63|12509.26|12509.26|12511.63|12511.63|12509.26|12509.26|0
1640013160000|2021-12-20 15:12:40|12507.3|12507.3|12503.8|12503.8|12507.3|12507.3|12503.8|12503.8|0
1640013170000|2021-12-20 15:12:50|12503.63|12503.63|12503.5|12503.5|12503.63|12503.63|12503.5|12503.5|0
1640013180000|2021-12-20 15:13:00|12503.38|12503.38|12502.08|12502.08|12503.38|12503.38|12502.08|12502.08|0
1640013200000|2021-12-20 15:13:20|12501.75|12501.75|12500.5|12500.5|12501.75|12501.75|12500.5|12500.5|0
1640013210000|2021-12-20 15:13:30|12500.9|12500.9|12501.13|12501.13|12501.3|12501.3|12500.9|12500.9|0
1640013220000|2021-12-20 15:13:40|12498.76|12498.76|12493.57|12493.57|12499.11|12499.11|12493.57|12493.57|0
1640013230000|2021-12-20 15:13:50|12493.78|12493.78|12494.01|12494.01|12494.01|12494.01|12493.78|12493.78|0
1640013240000|2021-12-20 15:14:00|12491.64|12491.64|12489.86|12489.86|12491.64|12491.64|12489.86|12489.86|0
1640013250000|2021-12-20 15:14:10|12489.7|12489.7|12489.7|12489.7|12489.7|12489.7|12489.7|12489.7|0
1640013260000|2021-12-20 15:14:20|12489.6|12489.6|12489.05|12489.05|12490.58|12490.58|12489.05|12489.05|0
1640013270000|2021-12-20 15:14:30|12488.63|12488.63|12488.82|12488.82|12488.82|12488.82|12488.43|12488.43|0
1640013280000|2021-12-20 15:14:40|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|0
1640013290000|2021-12-20 15:14:50|12489.43|12489.43|12489.83|12489.83|12489.83|12489.83|12489.43|12489.43|0
1640013300000|2021-12-20 15:15:00|12490.23|12490.23|12490.23|12490.23|12490.39|12490.39|12490.18|12490.18|0
1640013310000|2021-12-20 15:15:10|12490.4|12490.4|12490.21|12490.21|12490.4|12490.4|12490.21|12490.21|0
1640013320000|2021-12-20 15:15:20|12490.38|12490.38|12490.38|12490.38|12490.38|12490.38|12490.38|12490.38|0
1640013330000|2021-12-20 15:15:30|12488.01|12488.01|12487.03|12487.03|12488.01|12488.01|12487.03|12487.03|0
1640013340000|2021-12-20 15:15:40|12486.63|12486.63|12486.63|12486.63|12486.63|12486.63|12486.63|12486.63|0
1640013350000|2021-12-20 15:15:50|12485.59|12485.59|12485.59|12485.59|12485.59|12485.59|12485.47|12485.47|0
1640013360000|2021-12-20 15:16:00|12486.23|12486.23|12486.86|12486.86|12486.86|12486.86|12486.23|12486.23|0
1640013370000|2021-12-20 15:16:10|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|12487.36|0
1640013380000|2021-12-20 15:16:20|12487.67|12487.67|12487.67|12487.67|12487.67|12487.67|12487.67|12487.67|0
1640013390000|2021-12-20 15:16:30|12487.84|12487.84|12490.04|12490.04|12490.04|12490.04|12487.84|12487.84|0
1640013400000|2021-12-20 15:16:40|12490.49|12490.49|12493.4|12493.4|12493.4|12493.4|12490.49|12490.49|0
1640013410000|2021-12-20 15:16:50|12493.8|12493.8|12494.06|12494.06|12494.06|12494.06|12493.8|12493.8|0
1640013420000|2021-12-20 15:17:00|12494.18|12494.18|12494.51|12494.51|12494.51|12494.51|12494.18|12494.18|0
1640013430000|2021-12-20 15:17:10|12495.7|12495.7|12495.7|12495.7|12495.7|12495.7|12495.7|12495.7|0
1640013440000|2021-12-20 15:17:20|12496.2|12496.2|12498.44|12498.44|12499.02|12499.02|12496.2|12496.2|0
1640013450000|2021-12-20 15:17:30|12499.23|12499.23|12499.61|12499.61|12499.63|12499.63|12498.25|12498.25|0
1640013460000|2021-12-20 15:17:40|12500.07|12500.07|12502.88|12502.88|12503.07|12503.07|12500.07|12500.07|0
1640013470000|2021-12-20 15:17:50|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|12504.84|0
1640013480000|2021-12-20 15:18:00|12503.86|12503.86|12504.6|12504.6|12506.13|12506.13|12503.06|12503.06|0
1640013490000|2021-12-20 15:18:10|12504.37|12504.37|12505.61|12505.61|12505.61|12505.61|12504.37|12504.37|0
1640013500000|2021-12-20 15:18:20|12505.21|12505.21|12504.81|12504.81|12506|12506|12504.81|12504.81|0
1640013520000|2021-12-20 15:18:40|12504.68|12504.68|12504.68|12504.68|12504.68|12504.68|12504.68|12504.68|0
1640013540000|2021-12-20 15:19:00|12504.91|12504.91|12502.44|12502.44|12504.91|12504.91|12502.44|12502.44|0
1640013550000|2021-12-20 15:19:10|12501.91|12501.91|12499.05|12499.05|12501.91|12501.91|12497.1|12497.1|0
1640013560000|2021-12-20 15:19:20|12497.1|12497.1|12500.24|12500.24|12500.24|12500.24|12497.1|12497.1|0
1640013580000|2021-12-20 15:19:40|12500.64|12500.64|12500.23|12500.23|12500.64|12500.64|12500.23|12500.23|0
1640013590000|2021-12-20 15:19:50|12499.83|12499.83|12499.83|12499.83|12499.83|12499.83|12499.83|12499.83|0
1640013600000|2021-12-20 15:20:00|12501.02|12501.02|12501.71|12501.71|12501.71|12501.71|12500.8|12500.8|0
1640013610000|2021-12-20 15:20:10|12502.11|12502.11|12502.11|12502.11|12502.11|12502.11|12502.11|12502.11|0
1640013620000|2021-12-20 15:20:20|12501.13|12501.13|12501.93|12501.93|12502.33|12502.33|12501.13|12501.13|0
1640013630000|2021-12-20 15:20:30|12503.31|12503.31|12501.32|12501.32|12503.31|12503.31|12501.32|12501.32|0
1640013640000|2021-12-20 15:20:40|12501.09|12501.09|12502.66|12502.66|12502.66|12502.66|12500.51|12500.51|0
1640013650000|2021-12-20 15:20:50|12501.88|12501.88|12501.48|12501.48|12501.88|12501.88|12501.36|12501.36|0
1640013660000|2021-12-20 15:21:00|12501.87|12501.87|12498.01|12498.01|12501.87|12501.87|12498.01|12498.01|0
1640013670000|2021-12-20 15:21:10|12497.61|12497.61|12495.63|12495.63|12498.01|12498.01|12495.63|12495.63|0
1640013690000|2021-12-20 15:21:30|12495.24|12495.24|12494.15|12494.15|12495.24|12495.24|12493.75|12493.75|0
1640013700000|2021-12-20 15:21:40|12492.96|12492.96|12494.92|12494.92|12494.92|12494.92|12492.96|12492.96|0
1640013720000|2021-12-20 15:22:00|12494.68|12494.68|12494.8|12494.8|12494.8|12494.8|12494.68|12494.68|0
1640013730000|2021-12-20 15:22:10|12495.98|12495.98|12495.98|12495.98|12495.98|12495.98|12495.98|12495.98|0
1640013750000|2021-12-20 15:22:30|12495.72|12495.72|12495.72|12495.72|12495.72|12495.72|12495.72|12495.72|0
1640013760000|2021-12-20 15:22:40|12495.51|12495.51|12494.54|12494.54|12495.51|12495.51|12494.54|12494.54|0
1640013770000|2021-12-20 15:22:50|12494.94|12494.94|12495.08|12495.08|12495.08|12495.08|12494.94|12494.94|0
1640013780000|2021-12-20 15:23:00|12495.48|12495.48|12495.48|12495.48|12495.48|12495.48|12495.48|12495.48|0
1640013790000|2021-12-20 15:23:10|12495.13|12495.13|12495.13|12495.13|12495.13|12495.13|12495.13|12495.13|0
1640013800000|2021-12-20 15:23:20|12494.97|12494.97|12494.97|12494.97|12494.97|12494.97|12494.97|12494.97|0
1640013810000|2021-12-20 15:23:30|12493.01|12493.01|12493.8|12493.8|12493.8|12493.8|12493.01|12493.01|0
1640013830000|2021-12-20 15:23:50|12493.6|12493.6|12494.94|12494.94|12494.94|12494.94|12493.6|12493.6|0
1640013840000|2021-12-20 15:24:00|12495.01|12495.01|12495.09|12495.09|12495.09|12495.09|12495.01|12495.01|0
1640013850000|2021-12-20 15:24:10|12494.97|12494.97|12492.89|12492.89|12494.97|12494.97|12492.89|12492.89|0
1640013860000|2021-12-20 15:24:20|12492.77|12492.77|12492.42|12492.42|12492.77|12492.77|12492.42|12492.42|0
1640013870000|2021-12-20 15:24:30|12492.21|12492.21|12490.85|12490.85|12492.21|12492.21|12490.85|12490.85|0
1640013880000|2021-12-20 15:24:40|12490.65|12490.65|12487.06|12487.06|12490.65|12490.65|12487.06|12487.06|0
1640013900000|2021-12-20 15:25:00|12486.91|12486.91|12489.85|12489.85|12489.85|12489.85|12486.91|12486.91|0
1640013910000|2021-12-20 15:25:10|12489.72|12489.72|12489.2|12489.2|12489.72|12489.72|12489.2|12489.2|0
1640013920000|2021-12-20 15:25:20|12489.04|12489.04|12489.75|12489.75|12489.75|12489.75|12489.04|12489.04|0
1640013930000|2021-12-20 15:25:30|12490.93|12490.93|12490.93|12490.93|12490.93|12490.93|12490.93|12490.93|0
1640013940000|2021-12-20 15:25:40|12490.82|12490.82|12490.12|12490.12|12490.82|12490.82|12490.12|12490.12|0
1640013960000|2021-12-20 15:26:00|12489.97|12489.97|12490.37|12490.37|12490.72|12490.72|12489.97|12489.97|0
1640013970000|2021-12-20 15:26:10|12489.89|12489.89|12493.6|12493.6|12493.6|12493.6|12489.89|12489.89|0
1640013990000|2021-12-20 15:26:30|12496.53|12496.53|12496.53|12496.53|12496.53|12496.53|12496.53|12496.53|0
1640014000000|2021-12-20 15:26:40|12497.72|12497.72|12499.46|12499.46|12499.46|12499.46|12497.72|12497.72|0
1640014010000|2021-12-20 15:26:50|12499.06|12499.06|12499.46|12499.46|12499.46|12499.46|12499.06|12499.06|0
1640014020000|2021-12-20 15:27:00|12499.54|12499.54|12500.76|12500.76|12500.76|12500.76|12499.42|12499.42|0
1640014030000|2021-12-20 15:27:10|12501.1|12501.1|12501.62|12501.62|12501.62|12501.62|12501.1|12501.1|0
1640014040000|2021-12-20 15:27:20|12501.85|12501.85|12504.37|12504.37|12504.37|12504.37|12501.85|12501.85|0
1640014050000|2021-12-20 15:27:30|12503.57|12503.57|12504.18|12504.18|12504.18|12504.18|12503.57|12503.57|0
1640014060000|2021-12-20 15:27:40|12504.25|12504.25|12504.25|12504.25|12504.25|12504.25|12504.25|12504.25|0
1640014090000|2021-12-20 15:28:10|12504.04|12504.04|12504.04|12504.04|12504.04|12504.04|12504.04|12504.04|0
1640014130000|2021-12-20 15:28:50|12504.21|12504.21|12504.21|12504.21|12504.21|12504.21|12504.21|12504.21|0
1640014140000|2021-12-20 15:29:00|12504.09|12504.09|12504.35|12504.35|12504.48|12504.48|12501.97|12501.97|0
1640014150000|2021-12-20 15:29:10|12504.14|12504.14|12504.02|12504.02|12504.14|12504.14|12504.02|12504.02|0
1640014160000|2021-12-20 15:29:20|12504.52|12504.52|12505.14|12505.14|12505.14|12505.14|12504.52|12504.52|0
1640014170000|2021-12-20 15:29:30|12505.54|12505.54|12507.08|12507.08|12507.08|12507.08|12505.54|12505.54|0
1640014180000|2021-12-20 15:29:40|12508.06|12508.06|12509.39|12509.39|12509.39|12509.39|12508.06|12508.06|0
1640014200000|2021-12-20 15:30:00|12508.98|12508.98|12508.98|12508.98|12508.98|12508.98|12508.98|12508.98|0
1640014210000|2021-12-20 15:30:10|12508.55|12508.55|12508.25|12508.25|12508.65|12508.65|12508.25|12508.25|0
1640014220000|2021-12-20 15:30:20|12508.4|12508.4|12506.05|12506.05|12508.4|12508.4|12506.05|12506.05|0
1640014240000|2021-12-20 15:30:40|12505.54|12505.54|12505.54|12505.54|12505.54|12505.54|12505.54|12505.54|0
1640014250000|2021-12-20 15:30:50|12505.23|12505.23|12504.84|12504.84|12505.23|12505.23|12504.84|12504.84|0
1640014260000|2021-12-20 15:31:00|12505.04|12505.04|12505.57|12505.57|12505.57|12505.57|12505.04|12505.04|0
1640014270000|2021-12-20 15:31:10|12504.44|12504.44|12502.61|12502.61|12504.44|12504.44|12502.61|12502.61|0
1640014280000|2021-12-20 15:31:20|12502.38|12502.38|12501.6|12501.6|12502.38|12502.38|12501.4|12501.4|0
1640014290000|2021-12-20 15:31:30|12501.72|12501.72|12502.12|12502.12|12502.12|12502.12|12501.72|12501.72|0
1640014300000|2021-12-20 15:31:40|12502.53|12502.53|12502.8|12502.8|12502.93|12502.93|12502.53|12502.53|0
1640014310000|2021-12-20 15:31:50|12503.2|12503.2|12502.81|12502.81|12503.2|12503.2|12502.01|12502.01|0
1640014320000|2021-12-20 15:32:00|12502.61|12502.61|12502.81|12502.81|12502.81|12502.81|12502.61|12502.61|0
1640014330000|2021-12-20 15:32:10|12503.02|12503.02|12503.02|12503.02|12503.02|12503.02|12503.02|12503.02|0
1640014340000|2021-12-20 15:32:20|12503.36|12503.36|12505.32|12505.32|12505.32|12505.32|12503.36|12503.36|0
1640014350000|2021-12-20 15:32:30|12505.12|12505.12|12504.34|12504.34|12505.12|12505.12|12503.93|12503.93|0
1640014360000|2021-12-20 15:32:40|12505.73|12505.73|12505.73|12505.73|12505.73|12505.73|12505.73|12505.73|0
1640014370000|2021-12-20 15:32:50|12505.94|12505.94|12506.55|12506.55|12506.55|12506.55|12505.35|12505.35|0
1640014380000|2021-12-20 15:33:00|12506.2|12506.2|12506.2|12506.2|12506.2|12506.2|12506.2|12506.2|0
1640014390000|2021-12-20 15:33:10|12506|12506|12505.92|12505.92|12506.1|12506.1|12505.92|12505.92|0
1640014400000|2021-12-20 15:33:20|12504.74|12504.74|12503.94|12503.94|12504.74|12504.74|12503.94|12503.94|0
1640014410000|2021-12-20 15:33:30|12504.17|12504.17|12504.32|12504.32|12504.32|12504.32|12504.17|12504.17|0
1640014420000|2021-12-20 15:33:40|12505.51|12505.51|12510.42|12510.42|12510.42|12510.42|12505.51|12505.51|0
1640014430000|2021-12-20 15:33:50|12511.4|12511.4|12510.75|12510.75|12511.55|12511.55|12510.75|12510.75|0
1640014440000|2021-12-20 15:34:00|12510.87|12510.87|12511.27|12511.27|12511.27|12511.27|12510.87|12510.87|0
1640014450000|2021-12-20 15:34:10|12511.67|12511.67|12511.94|12511.94|12512|12512|12511.67|12511.67|0
1640014460000|2021-12-20 15:34:20|12512.92|12512.92|12512.92|12512.92|12512.92|12512.92|12512.92|12512.92|0
1640014470000|2021-12-20 15:34:30|12512.71|12512.71|12514.67|12514.67|12514.67|12514.67|12512.71|12512.71|0
1640014480000|2021-12-20 15:34:40|12514.72|12514.72|12514.98|12514.98|12515.38|12515.38|12514.72|12514.72|0
1640014490000|2021-12-20 15:34:50|12515.21|12515.21|12515.53|12515.53|12515.73|12515.73|12515.21|12515.21|0
1640014500000|2021-12-20 15:35:00|12513.57|12513.57|12514.84|12514.84|12515.05|12515.05|12513.57|12513.57|0
1640014510000|2021-12-20 15:35:10|12512.89|12512.89|12514.84|12514.84|12514.84|12514.84|12512.89|12512.89|0
1640014520000|2021-12-20 15:35:20|12516.25|12516.25|12520.6|12520.6|12520.6|12520.6|12516.25|12516.25|0
1640014530000|2021-12-20 15:35:30|12520.86|12520.86|12521.36|12521.36|12521.36|12521.36|12520.86|12520.86|0
1640014550000|2021-12-20 15:35:50|12522.14|12522.14|12522.38|12522.38|12522.38|12522.38|12521.75|12521.75|0
1640014570000|2021-12-20 15:36:10|12522.78|12522.78|12523.18|12523.18|12523.57|12523.57|12522.78|12522.78|0
1640014580000|2021-12-20 15:36:20|12523.41|12523.41|12523.41|12523.41|12523.41|12523.41|12523.41|12523.41|0
1640014590000|2021-12-20 15:36:30|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|0
1640014600000|2021-12-20 15:36:40|12524.01|12524.01|12524.21|12524.21|12524.21|12524.21|12524.01|12524.01|0
1640014610000|2021-12-20 15:36:50|12524.36|12524.36|12524.36|12524.36|12524.36|12524.36|12524.36|12524.36|0
1640014620000|2021-12-20 15:37:00|12525.34|12525.34|12525.53|12525.53|12525.93|12525.93|12524.95|12524.95|0
1640014630000|2021-12-20 15:37:10|12525.27|12525.27|12526.49|12526.49|12526.49|12526.49|12525.27|12525.27|0
1640014640000|2021-12-20 15:37:20|12526.28|12526.28|12526.28|12526.28|12526.28|12526.28|12526.28|12526.28|0
1640014650000|2021-12-20 15:37:30|12526.54|12526.54|12526.54|12526.54|12526.54|12526.54|12526.54|12526.54|0
1640014670000|2021-12-20 15:37:50|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|12526.8|0
1640014680000|2021-12-20 15:38:00|12526.99|12526.99|12527.38|12527.38|12527.38|12527.38|12526.99|12526.99|0
1640014690000|2021-12-20 15:38:10|12528.36|12528.36|12530|12530|12530|12530|12528.36|12528.36|0
1640014700000|2021-12-20 15:38:20|12530.4|12530.4|12531.64|12531.64|12531.64|12531.64|12530.4|12530.4|0
1640014710000|2021-12-20 15:38:30|12532.04|12532.04|12533.22|12533.22|12533.22|12533.22|12532.04|12532.04|0
1640014720000|2021-12-20 15:38:40|12533.48|12533.48|12535.19|12535.19|12536.05|12536.05|12533.09|12533.09|0
1640014730000|2021-12-20 15:38:50|12534.85|12534.85|12533.8|12533.8|12534.85|12534.85|12533.64|12533.64|0
1640014740000|2021-12-20 15:39:00|12534.18|12534.18|12535.28|12535.28|12536.26|12536.26|12534.18|12534.18|0
1640014750000|2021-12-20 15:39:10|12535.4|12535.4|12535.4|12535.4|12535.4|12535.4|12535.4|12535.4|0
1640014760000|2021-12-20 15:39:20|12535.52|12535.52|12535.52|12535.52|12535.52|12535.52|12535.52|12535.52|0
1640014770000|2021-12-20 15:39:30|12535.4|12535.4|12535.4|12535.4|12535.4|12535.4|12535.4|12535.4|0
1640014780000|2021-12-20 15:39:40|12535|12535|12533.82|12533.82|12535|12535|12533.82|12533.82|0
1640014790000|2021-12-20 15:39:50|12534.22|12534.22|12534.22|12534.22|12534.22|12534.22|12534.22|12534.22|0
1640014800000|2021-12-20 15:40:00|12533.82|12533.82|12533.82|12533.82|12533.82|12533.82|12533.82|12533.82|0
1640014810000|2021-12-20 15:40:10|12533.56|12533.56|12532.36|12532.36|12533.56|12533.56|12532.36|12532.36|0
1640014820000|2021-12-20 15:40:20|12532.24|12532.24|12531.83|12531.83|12532.64|12532.64|12531.45|12531.45|0
1640014830000|2021-12-20 15:40:30|12531.68|12531.68|12532.79|12532.79|12532.79|12532.79|12531.6|12531.6|0
1640014840000|2021-12-20 15:40:40|12533.77|12533.77|12533.43|12533.43|12533.77|12533.77|12533.43|12533.43|0
1640014860000|2021-12-20 15:41:00|12533.32|12533.32|12532.84|12532.84|12533.32|12533.32|12532.84|12532.84|0
1640014870000|2021-12-20 15:41:10|12532.63|12532.63|12531.24|12531.24|12532.63|12532.63|12531.24|12531.24|0
1640014880000|2021-12-20 15:41:20|12531.18|12531.18|12530.58|12530.58|12531.18|12531.18|12530.58|12530.58|0
1640014890000|2021-12-20 15:41:30|12530.19|12530.19|12530.24|12530.24|12530.64|12530.64|12530.19|12530.19|0
1640014900000|2021-12-20 15:41:40|12530.1|12530.1|12529.63|12529.63|12530.1|12530.1|12529.63|12529.63|0
1640014920000|2021-12-20 15:42:00|12529.23|12529.23|12528.83|12528.83|12529.23|12529.23|12528.83|12528.83|0
1640014930000|2021-12-20 15:42:10|12528.43|12528.43|12528.43|12528.43|12528.43|12528.43|12528.43|12528.43|0
1640014940000|2021-12-20 15:42:20|12528.65|12528.65|12527.67|12527.67|12528.65|12528.65|12527.67|12527.67|0
1640014950000|2021-12-20 15:42:30|12528.06|12528.06|12528.46|12528.46|12528.46|12528.46|12527.67|12527.67|0
1640014980000|2021-12-20 15:43:00|12528.67|12528.67|12533.8|12533.8|12533.8|12533.8|12528.67|12528.67|0
1640014990000|2021-12-20 15:43:10|12534.2|12534.2|12533.45|12533.45|12534.2|12534.2|12533.45|12533.45|0
1640015000000|2021-12-20 15:43:20|12533.3|12533.3|12533.71|12533.71|12533.71|12533.71|12533.3|12533.3|0
1640015010000|2021-12-20 15:43:30|12534.11|12534.11|12535.49|12535.49|12535.49|12535.49|12534.11|12534.11|0
1640015020000|2021-12-20 15:43:40|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|12534.51|0
1640015030000|2021-12-20 15:43:50|12534.17|12534.17|12535.28|12535.28|12535.28|12535.28|12534.17|12534.17|0
1640015040000|2021-12-20 15:44:00|12534.31|12534.31|12532.98|12532.98|12534.36|12534.36|12532.98|12532.98|0
1640015050000|2021-12-20 15:44:10|12533.96|12533.96|12533.96|12533.96|12533.96|12533.96|12533.96|12533.96|0
1640015060000|2021-12-20 15:44:20|12534.07|12534.07|12533.76|12533.76|12534.07|12534.07|12533.76|12533.76|0
1640015080000|2021-12-20 15:44:40|12536.12|12536.12|12537.9|12537.9|12537.9|12537.9|12536.12|12536.12|0
1640015090000|2021-12-20 15:44:50|12537.66|12537.66|12538.28|12538.28|12538.28|12538.28|12537.66|12537.66|0
1640015100000|2021-12-20 15:45:00|12538.05|12538.05|12536.66|12536.66|12538.05|12538.05|12536.66|12536.66|0
1640015110000|2021-12-20 15:45:10|12536.26|12536.26|12536.26|12536.26|12536.26|12536.26|12536.26|12536.26|0
1640015120000|2021-12-20 15:45:20|12535.75|12535.75|12535|12535|12535.75|12535.75|12534.02|12534.02|0
1640015140000|2021-12-20 15:45:40|12534.57|12534.57|12534.57|12534.57|12534.57|12534.57|12534.57|12534.57|0
1640015160000|2021-12-20 15:46:00|12534.5|12534.5|12534.5|12534.5|12534.5|12534.5|12534.5|12534.5|0
1640015170000|2021-12-20 15:46:10|12533.31|12533.31|12531.71|12531.71|12533.31|12533.31|12531.71|12531.71|0
1640015180000|2021-12-20 15:46:20|12531.02|12531.02|12527.89|12527.89|12531.02|12531.02|12527.89|12527.89|0
1640015190000|2021-12-20 15:46:30|12528.29|12528.29|12528.29|12528.29|12528.29|12528.29|12528.29|12528.29|0
1640015200000|2021-12-20 15:46:40|12528.69|12528.69|12529.66|12529.66|12529.66|12529.66|12528.69|12528.69|0
1640015220000|2021-12-20 15:47:00|12529.4|12529.4|12529.4|12529.4|12529.4|12529.4|12529.4|12529.4|0
1640015230000|2021-12-20 15:47:10|12528.9|12528.9|12531.6|12531.6|12531.95|12531.95|12528.9|12528.9|0
1640015240000|2021-12-20 15:47:20|12530.62|12530.62|12530.62|12530.62|12530.62|12530.62|12530.62|12530.62|0
1640015250000|2021-12-20 15:47:30|12531.6|12531.6|12531.21|12531.21|12531.6|12531.6|12531.21|12531.21|0
1640015260000|2021-12-20 15:47:40|12532|12532|12532.3|12532.3|12532.4|12532.4|12532|12532|0
1640015270000|2021-12-20 15:47:50|12532.09|12532.09|12532.35|12532.35|12532.35|12532.35|12532.09|12532.09|0
1640015280000|2021-12-20 15:48:00|12532.14|12532.14|12532.49|12532.49|12532.49|12532.49|12531.99|12531.99|0
1640015290000|2021-12-20 15:48:10|12533.47|12533.47|12533.47|12533.47|12533.47|12533.47|12533.47|12533.47|0
1640015300000|2021-12-20 15:48:20|12533.07|12533.07|12533.07|12533.07|12533.07|12533.07|12533.07|12533.07|0
1640015320000|2021-12-20 15:48:40|12532.87|12532.87|12533.86|12533.86|12533.86|12533.86|12532.66|12532.66|0
1640015340000|2021-12-20 15:49:00|12533.65|12533.65|12533.6|12533.6|12534|12534|12533.6|12533.6|0
1640015350000|2021-12-20 15:49:10|12533.8|12533.8|12533.8|12533.8|12533.8|12533.8|12533.8|12533.8|0
1640015360000|2021-12-20 15:49:20|12534.22|12534.22|12533.45|12533.45|12534.22|12534.22|12533.25|12533.25|0
1640015370000|2021-12-20 15:49:30|12534.07|12534.07|12532.01|12532.01|12534.07|12534.07|12531.61|12531.61|0
1640015380000|2021-12-20 15:49:40|12530.82|12530.82|12529.24|12529.24|12530.82|12530.82|12529.24|12529.24|0
1640015390000|2021-12-20 15:49:50|12528.26|12528.26|12528.26|12528.26|12528.26|12528.26|12528.26|12528.26|0
1640015400000|2021-12-20 15:50:00|12529.24|12529.24|12529.72|12529.72|12530.22|12530.22|12529.24|12529.24|0
1640015410000|2021-12-20 15:50:10|12530.06|12530.06|12530.27|12530.27|12530.27|12530.27|12530.06|12530.06|0
1640015430000|2021-12-20 15:50:30|12529.88|12529.88|12530.27|12530.27|12530.27|12530.27|12529.88|12529.88|0
1640015460000|2021-12-20 15:51:00|12529.29|12529.29|12529.29|12529.29|12529.29|12529.29|12529.29|12529.29|0
1640015470000|2021-12-20 15:51:10|12529.37|12529.37|12529.6|12529.6|12529.6|12529.6|12529.37|12529.37|0
1640015480000|2021-12-20 15:51:20|12529.76|12529.76|12530.39|12530.39|12530.74|12530.74|12529.76|12529.76|0
1640015490000|2021-12-20 15:51:30|12531.58|12531.58|12531.58|12531.58|12531.58|12531.58|12531.58|12531.58|0
1640015500000|2021-12-20 15:51:40|12532.32|12532.32|12532.32|12532.32|12532.32|12532.32|12532.32|12532.32|0
1640015510000|2021-12-20 15:51:50|12531.91|12531.91|12531.11|12531.11|12531.91|12531.91|12531.11|12531.11|0
1640015520000|2021-12-20 15:52:00|12529.93|12529.93|12529.53|12529.53|12529.93|12529.93|12529.53|12529.53|0
1640015530000|2021-12-20 15:52:10|12529.69|12529.69|12529.69|12529.69|12529.69|12529.69|12529.69|12529.69|0
1640015550000|2021-12-20 15:52:30|12529.57|12529.57|12529.93|12529.93|12529.93|12529.93|12529.53|12529.53|0
1640015560000|2021-12-20 15:52:40|12530.14|12530.14|12530.14|12530.14|12530.14|12530.14|12530.14|12530.14|0
1640015570000|2021-12-20 15:52:50|12529.93|12529.93|12529.93|12529.93|12529.93|12529.93|12529.93|12529.93|0
1640015580000|2021-12-20 15:53:00|12529.72|12529.72|12528.93|12528.93|12529.72|12529.72|12528.54|12528.54|0
1640015590000|2021-12-20 15:53:10|12528.54|12528.54|12527.56|12527.56|12528.54|12528.54|12527.16|12527.16|0
1640015600000|2021-12-20 15:53:20|12527.34|12527.34|12526.95|12526.95|12527.34|12527.34|12526.95|12526.95|0
1640015610000|2021-12-20 15:53:30|12527|12527|12527.73|12527.73|12528.07|12528.07|12526.88|12526.88|0
1640015620000|2021-12-20 15:53:40|12528.07|12528.07|12528.07|12528.07|12528.07|12528.07|12528.07|12528.07|0
1640015630000|2021-12-20 15:53:50|12527.84|12527.84|12526.49|12526.49|12527.84|12527.84|12526.49|12526.49|0
1640015640000|2021-12-20 15:54:00|12526.33|12526.33|12525.72|12525.72|12526.33|12526.33|12525.72|12525.72|0
1640015650000|2021-12-20 15:54:10|12525.65|12525.65|12526.05|12526.05|12526.05|12526.05|12525.65|12525.65|0
1640015660000|2021-12-20 15:54:20|12525.9|12525.9|12525.9|12525.9|12525.9|12525.9|12525.9|12525.9|0
1640015670000|2021-12-20 15:54:30|12527.08|12527.08|12527.82|12527.82|12527.93|12527.93|12527.08|12527.08|0
1640015690000|2021-12-20 15:54:50|12527.72|12527.72|12527.72|12527.72|12527.72|12527.72|12527.72|12527.72|0
1640015700000|2021-12-20 15:55:00|12528.7|12528.7|12529.1|12529.1|12529.1|12529.1|12528.7|12528.7|0
1640015710000|2021-12-20 15:55:10|12528.7|12528.7|12528.41|12528.41|12528.7|12528.7|12528.2|12528.2|0
1640015720000|2021-12-20 15:55:20|12528.81|12528.81|12529.04|12529.04|12529.04|12529.04|12528.81|12528.81|0
1640015730000|2021-12-20 15:55:30|12529.09|12529.09|12529.32|12529.32|12529.32|12529.32|12529.09|12529.09|0
1640015740000|2021-12-20 15:55:40|12528.93|12528.93|12528.93|12528.93|12528.93|12528.93|12528.93|12528.93|0
1640015760000|2021-12-20 15:56:00|12529|12529|12529|12529|12529|12529|12528.6|12528.6|0
1640015770000|2021-12-20 15:56:10|12528.88|12528.88|12528.88|12528.88|12528.88|12528.88|12528.88|12528.88|0
1640015780000|2021-12-20 15:56:20|12528.67|12528.67|12528.31|12528.31|12528.67|12528.67|12528.31|12528.31|0
1640015790000|2021-12-20 15:56:30|12527.91|12527.91|12527.91|12527.91|12527.91|12527.91|12527.91|12527.91|0
1640015800000|2021-12-20 15:56:40|12529.09|12529.09|12530.28|12530.28|12530.28|12530.28|12529.09|12529.09|0
1640015810000|2021-12-20 15:56:50|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|12530.35|0
1640015820000|2021-12-20 15:57:00|12531.15|12531.15|12531.55|12531.55|12531.55|12531.55|12531.15|12531.15|0
1640015830000|2021-12-20 15:57:10|12531.33|12531.33|12531.44|12531.44|12531.44|12531.44|12531.33|12531.33|0
1640015840000|2021-12-20 15:57:20|12531.37|12531.37|12531.44|12531.44|12531.44|12531.44|12531.37|12531.37|0
1640015850000|2021-12-20 15:57:30|12531.1|12531.1|12531.1|12531.1|12531.1|12531.1|12531.1|12531.1|0
1640015870000|2021-12-20 15:57:50|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|12531.49|0
1640015880000|2021-12-20 15:58:00|12532.69|12532.69|12533.49|12533.49|12533.49|12533.49|12532.69|12532.69|0
1640015890000|2021-12-20 15:58:10|12533.09|12533.09|12532.34|12532.34|12533.09|12533.09|12532.29|12532.29|0
1640015900000|2021-12-20 15:58:20|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|12532.27|0
1640015910000|2021-12-20 15:58:30|12531.87|12531.87|12531.87|12531.87|12531.87|12531.87|12531.87|12531.87|0
1640015920000|2021-12-20 15:58:40|12532.27|12532.27|12531.88|12531.88|12532.28|12532.28|12531.88|12531.88|0
1640015930000|2021-12-20 15:58:50|12532.28|12532.28|12531.68|12531.68|12532.28|12532.28|12531.68|12531.68|0
1640015940000|2021-12-20 15:59:00|12531.91|12531.91|12532.3|12532.3|12532.35|12532.35|12531.91|12531.91|0
1640015950000|2021-12-20 15:59:10|12531.9|12531.9|12531.5|12531.5|12531.9|12531.9|12531.5|12531.5|0
1640015960000|2021-12-20 15:59:20|12531.2|12531.2|12531.12|12531.12|12531.67|12531.67|12531.12|12531.12|0
1640015970000|2021-12-20 15:59:30|12531.46|12531.46|12531.66|12531.66|12531.66|12531.66|12531.46|12531.46|0
1640015980000|2021-12-20 15:59:40|12531.89|12531.89|12532.26|12532.26|12532.26|12532.26|12531.89|12531.89|0
1640015990000|2021-12-20 15:59:50|12532.49|12532.49|12532.81|12532.81|12532.81|12532.81|12532.41|12532.41|0
1640016000000|2021-12-20 16:00:00|12532.41|12532.41|12532.06|12532.06|12532.85|12532.85|12532.06|12532.06|0
1640016020000|2021-12-20 16:00:20|12532.08|12532.08|12532.08|12532.08|12532.08|12532.08|12532.08|12532.08|0
1640016040000|2021-12-20 16:00:40|12531.68|12531.68|12531.52|12531.52|12531.83|12531.83|12531.52|12531.52|0
1640016050000|2021-12-20 16:00:50|12531.26|12531.26|12530.56|12530.56|12531.78|12531.78|12530|12530|0
1640016060000|2021-12-20 16:01:00|12529.58|12529.58|12529.58|12529.58|12529.58|12529.58|12529.58|12529.58|0
1640016070000|2021-12-20 16:01:10|12529.23|12529.23|12528.81|12528.81|12529.23|12529.23|12528.81|12528.81|0
1640016090000|2021-12-20 16:01:30|12527.62|12527.62|12527.72|12527.72|12527.72|12527.72|12527.62|12527.62|0
1640016100000|2021-12-20 16:01:40|12526.54|12526.54|12523.6|12523.6|12526.54|12526.54|12523.6|12523.6|0
1640016110000|2021-12-20 16:01:50|12523.99|12523.99|12524.39|12524.39|12524.39|12524.39|12523.99|12523.99|0
1640016120000|2021-12-20 16:02:00|12524.13|12524.13|12524.13|12524.13|12524.13|12524.13|12524.13|12524.13|0
1640016130000|2021-12-20 16:02:10|12524.53|12524.53|12524.53|12524.53|12524.53|12524.53|12524.53|12524.53|0
1640016140000|2021-12-20 16:02:20|12525.72|12525.72|12525.72|12525.72|12525.72|12525.72|12525.72|12525.72|0
1640016150000|2021-12-20 16:02:30|12525.77|12525.77|12525.77|12525.77|12525.77|12525.77|12525.77|12525.77|0
1640016170000|2021-12-20 16:02:50|12524.58|12524.58|12523.4|12523.4|12524.58|12524.58|12523.4|12523.4|0
1640016180000|2021-12-20 16:03:00|12522.21|12522.21|12522.21|12522.21|12522.21|12522.21|12522.21|12522.21|0
1640016190000|2021-12-20 16:03:10|12521.23|12521.23|12522.21|12522.21|12522.21|12522.21|12521.23|12521.23|0
1640016200000|2021-12-20 16:03:20|12521.95|12521.95|12521.95|12521.95|12521.95|12521.95|12521.95|12521.95|0
1640016210000|2021-12-20 16:03:30|12521.8|12521.8|12522.78|12522.78|12522.78|12522.78|12521.8|12521.8|0
1640016220000|2021-12-20 16:03:40|12522.65|12522.65|12522.15|12522.15|12522.65|12522.65|12522.15|12522.15|0
1640016240000|2021-12-20 16:04:00|12521.75|12521.75|12522.55|12522.55|12522.95|12522.95|12521.75|12521.75|0
1640016250000|2021-12-20 16:04:10|12521.57|12521.57|12521.83|12521.83|12521.83|12521.83|12521.57|12521.57|0
1640016260000|2021-12-20 16:04:20|12522.06|12522.06|12525.95|12525.95|12525.95|12525.95|12522.06|12522.06|0
1640016270000|2021-12-20 16:04:30|12526.64|12526.64|12527.04|12527.04|12527.04|12527.04|12526.64|12526.64|0
1640016280000|2021-12-20 16:04:40|12526.64|12526.64|12526.29|12526.29|12526.64|12526.64|12526.29|12526.29|0
1640016300000|2021-12-20 16:05:00|12526.37|12526.37|12526.26|12526.26|12526.37|12526.37|12526.26|12526.26|0
1640016310000|2021-12-20 16:05:10|12526.13|12526.13|12526.93|12526.93|12526.93|12526.93|12526.13|12526.13|0
1640016380000|2021-12-20 16:06:20|12526.73|12526.73|12526.73|12526.73|12526.73|12526.73|12526.73|12526.73|0
1640016390000|2021-12-20 16:06:30|12526.64|12526.64|12525.55|12525.55|12526.69|12526.69|12525.55|12525.55|0
1640016400000|2021-12-20 16:06:40|12526.73|12526.73|12526.73|12526.73|12526.73|12526.73|12526.73|12526.73|0
1640016430000|2021-12-20 16:07:10|12526.34|12526.34|12526.34|12526.34|12526.34|12526.34|12526.34|12526.34|0
1640016440000|2021-12-20 16:07:20|12527.52|12527.52|12528.76|12528.76|12528.92|12528.92|12527.52|12527.52|0
1640016460000|2021-12-20 16:07:40|12528.97|12528.97|12528.97|12528.97|12528.97|12528.97|12528.97|12528.97|0
1640016480000|2021-12-20 16:08:00|12529.09|12529.09|12528.81|12528.81|12529.21|12529.21|12528.81|12528.81|0
1640016490000|2021-12-20 16:08:10|12528.96|12528.96|12529.35|12529.35|12529.35|12529.35|12528.96|12528.96|0
1640016500000|2021-12-20 16:08:20|12528.37|12528.37|12529.08|12529.08|12529.24|12529.24|12528.37|12528.37|0
1640016510000|2021-12-20 16:08:30|12528.87|12528.87|12528.87|12528.87|12528.87|12528.87|12528.87|12528.87|0
1640016520000|2021-12-20 16:08:40|12528.47|12528.47|12528.62|12528.62|12529.6|12529.6|12528.47|12528.47|0
1640016540000|2021-12-20 16:09:00|12528.28|12528.28|12528.27|12528.27|12528.28|12528.28|12527.72|12527.72|0
1640016550000|2021-12-20 16:09:10|12528.66|12528.66|12528.66|12528.66|12528.66|12528.66|12528.66|12528.66|0
1640016560000|2021-12-20 16:09:20|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|12528.51|0
1640016570000|2021-12-20 16:09:30|12527.33|12527.33|12527.33|12527.33|12527.33|12527.33|12527.33|12527.33|0
1640016590000|2021-12-20 16:09:50|12527.72|12527.72|12527.72|12527.72|12527.72|12527.72|12527.72|12527.72|0
1640016600000|2021-12-20 16:10:00|12528.07|12528.07|12529.26|12529.26|12529.26|12529.26|12528.07|12528.07|0
1640016610000|2021-12-20 16:10:10|12529.15|12529.15|12529.15|12529.15|12529.15|12529.15|12529.15|12529.15|0
1640016620000|2021-12-20 16:10:20|12529.1|12529.1|12527.92|12527.92|12529.15|12529.15|12527.92|12527.92|0
1640016630000|2021-12-20 16:10:30|12527.8|12527.8|12527.92|12527.92|12527.92|12527.92|12527.8|12527.8|0
1640016650000|2021-12-20 16:10:50|12527.4|12527.4|12527.49|12527.49|12527.49|12527.49|12527.09|12527.09|0
1640016680000|2021-12-20 16:11:20|12527.37|12527.37|12527.27|12527.27|12527.37|12527.37|12527.27|12527.27|0
1640016690000|2021-12-20 16:11:30|12527.06|12527.06|12527.06|12527.06|12527.06|12527.06|12527.06|12527.06|0
1640016700000|2021-12-20 16:11:40|12527.85|12527.85|12527.91|12527.91|12527.91|12527.91|12527.51|12527.51|0
1640016710000|2021-12-20 16:11:50|12528.06|12528.06|12528.46|12528.46|12528.46|12528.46|12528.06|12528.06|0
1640016720000|2021-12-20 16:12:00|12528.8|12528.8|12528.9|12528.9|12529.15|12529.15|12528.75|12528.75|0
1640016740000|2021-12-20 16:12:20|12528.7|12528.7|12531.67|12531.67|12531.67|12531.67|12528.7|12528.7|0
1640016750000|2021-12-20 16:12:30|12531.71|12531.71|12531.71|12531.71|12531.71|12531.71|12531.71|12531.71|0
1640016760000|2021-12-20 16:12:40|12532.9|12532.9|12533.79|12533.79|12533.79|12533.79|12532.9|12532.9|0
1640016780000|2021-12-20 16:13:00|12532.61|12532.61|12530.1|12530.1|12532.61|12532.61|12530.1|12530.1|0
1640016790000|2021-12-20 16:13:10|12529.75|12529.75|12529.89|12529.89|12529.89|12529.89|12529.63|12529.63|0
1640016800000|2021-12-20 16:13:20|12528.7|12528.7|12529.1|12529.1|12529.1|12529.1|12528.7|12528.7|0
1640016820000|2021-12-20 16:13:40|12529.5|12529.5|12530.13|12530.13|12530.48|12530.48|12529.5|12529.5|0
1640016840000|2021-12-20 16:14:00|12531.31|12531.31|12531.16|12531.16|12531.31|12531.31|12531.16|12531.16|0
1640016850000|2021-12-20 16:14:10|12529|12529|12529.17|12529.17|12529.32|12529.32|12529|12529|0
1640016860000|2021-12-20 16:14:20|12529.05|12529.05|12527.89|12527.89|12529.05|12529.05|12527.89|12527.89|0
1640016870000|2021-12-20 16:14:30|12528.12|12528.12|12527.14|12527.14|12528.12|12528.12|12527.14|12527.14|0
1640016880000|2021-12-20 16:14:40|12527.3|12527.3|12527.11|12527.11|12527.61|12527.61|12527.11|12527.11|0
1640016890000|2021-12-20 16:14:50|12526.94|12526.94|12526.94|12526.94|12526.94|12526.94|12526.94|12526.94|0
1640016900000|2021-12-20 16:15:00|12525.75|12525.75|12525.75|12525.75|12525.75|12525.75|12525.75|12525.75|0
1640016910000|2021-12-20 16:15:10|12526.15|12526.15|12526.38|12526.38|12526.55|12526.55|12526.15|12526.15|0
1640016920000|2021-12-20 16:15:20|12525.88|12525.88|12525.88|12525.88|12525.88|12525.88|12525.88|12525.88|0
1640016930000|2021-12-20 16:15:30|12526.86|12526.86|12526.71|12526.71|12526.86|12526.86|12526.71|12526.71|0
1640016940000|2021-12-20 16:15:40|12526.91|12526.91|12528.01|12528.01|12528.01|12528.01|12526.48|12526.48|0
1640016950000|2021-12-20 16:15:50|12528.51|12528.51|12528.77|12528.77|12528.77|12528.77|12528.51|12528.51|0
1640016960000|2021-12-20 16:16:00|12528.62|12528.62|12530.8|12530.8|12531.01|12531.01|12528.62|12528.62|0
1640016970000|2021-12-20 16:16:10|12531.2|12531.2|12533.58|12533.58|12533.58|12533.58|12531.2|12531.2|0
1640016980000|2021-12-20 16:16:20|12534.51|12534.51|12538.5|12538.5|12538.5|12538.5|12534.51|12534.51|0
1640016990000|2021-12-20 16:16:30|12539.29|12539.29|12539.29|12539.29|12539.29|12539.29|12539.29|12539.29|0
1640017000000|2021-12-20 16:16:40|12539.55|12539.55|12539.95|12539.95|12539.95|12539.95|12539.55|12539.55|0
1640017010000|2021-12-20 16:16:50|12541.14|12541.14|12544.71|12544.71|12544.71|12544.71|12541.14|12541.14|0
1640017020000|2021-12-20 16:17:00|12544.83|12544.83|12543.31|12543.31|12544.83|12544.83|12542.68|12542.68|0
1640017030000|2021-12-20 16:17:10|12542.91|12542.91|12542.21|12542.21|12542.91|12542.91|12541.58|12541.58|0
1640017040000|2021-12-20 16:17:20|12543.4|12543.4|12542.81|12542.81|12543.79|12543.79|12542.61|12542.61|0
1640017050000|2021-12-20 16:17:30|12543.18|12543.18|12544.48|12544.48|12544.48|12544.48|12543.18|12543.18|0
1640017060000|2021-12-20 16:17:40|12544.27|12544.27|12542.79|12542.79|12544.27|12544.27|12542.79|12542.79|0
1640017070000|2021-12-20 16:17:50|12541.81|12541.81|12540.95|12540.95|12541.81|12541.81|12540.95|12540.95|0
1640017080000|2021-12-20 16:18:00|12540.55|12540.55|12540.95|12540.95|12540.95|12540.95|12540.55|12540.55|0
1640017090000|2021-12-20 16:18:10|12541.34|12541.34|12541.58|12541.58|12541.58|12541.58|12541.34|12541.34|0
1640017100000|2021-12-20 16:18:20|12542.77|12542.77|12543.17|12543.17|12543.17|12543.17|12542.77|12542.77|0
1640017110000|2021-12-20 16:18:30|12543.4|12543.4|12543.16|12543.16|12544.14|12544.14|12542.95|12542.95|0
1640017120000|2021-12-20 16:18:40|12544.35|12544.35|12543.15|12543.15|12544.35|12544.35|12543.15|12543.15|0
1640017130000|2021-12-20 16:18:50|12543.55|12543.55|12543.55|12543.55|12543.95|12543.95|12543.55|12543.55|0
1640017140000|2021-12-20 16:19:00|12542.36|12542.36|12543.15|12543.15|12543.15|12543.15|12542.36|12542.36|0
1640017150000|2021-12-20 16:19:10|12543.95|12543.95|12544.35|12544.35|12544.75|12544.75|12543.95|12543.95|0
1640017160000|2021-12-20 16:19:20|12543.37|12543.37|12542.98|12542.98|12543.77|12543.77|12542.58|12542.58|0
1640017170000|2021-12-20 16:19:30|12543.38|12543.38|12543.88|12543.88|12543.88|12543.88|12543.38|12543.38|0
1640017180000|2021-12-20 16:19:40|12543.48|12543.48|12546.2|12546.2|12546.2|12546.2|12543.48|12543.48|0
1640017190000|2021-12-20 16:19:50|12546.41|12546.41|12551.04|12551.04|12551.04|12551.04|12546.41|12546.41|0
1640017200000|2021-12-20 16:20:00|12552.02|12552.02|12553.64|12553.64|12554.11|12554.11|12552.02|12552.02|0
1640017210000|2021-12-20 16:20:10|12553.81|12553.81|12553.55|12553.55|12553.86|12553.86|12553.55|12553.55|0
1640017220000|2021-12-20 16:20:20|12553.79|12553.79|12553.79|12553.79|12553.79|12553.79|12553.79|12553.79|0
1640017230000|2021-12-20 16:20:30|12553.39|12553.39|12553.41|12553.41|12553.41|12553.41|12552.99|12552.99|0
1640017240000|2021-12-20 16:20:40|12553.02|12553.02|12551.78|12551.78|12553.36|12553.36|12551.78|12551.78|0
1640017250000|2021-12-20 16:20:50|12551.91|12551.91|12549.6|12549.6|12552.07|12552.07|12549.6|12549.6|0
1640017260000|2021-12-20 16:21:00|12549.2|12549.2|12548.74|12548.74|12549.41|12549.41|12548.74|12548.74|0
1640017270000|2021-12-20 16:21:10|12548.5|12548.5|12548.89|12548.89|12549.52|12549.52|12548.5|12548.5|0
1640017280000|2021-12-20 16:21:20|12548.68|12548.68|12548.47|12548.47|12548.68|12548.68|12548.04|12548.04|0
1640017290000|2021-12-20 16:21:30|12548.63|12548.63|12547.65|12547.65|12548.63|12548.63|12547.65|12547.65|0
1640017300000|2021-12-20 16:21:40|12547.45|12547.45|12548.25|12548.25|12548.25|12548.25|12547.45|12547.45|0
1640017310000|2021-12-20 16:21:50|12549.43|12549.43|12549.67|12549.67|12549.67|12549.67|12549.43|12549.43|0
1640017320000|2021-12-20 16:22:00|12550.07|12550.07|12548.99|12548.99|12550.07|12550.07|12548.77|12548.77|0
1640017330000|2021-12-20 16:22:10|12548.76|12548.76|12550.29|12550.29|12550.29|12550.29|12548.71|12548.71|0
1640017340000|2021-12-20 16:22:20|12550.52|12550.52|12550.87|12550.87|12550.87|12550.87|12550.52|12550.52|0
1640017350000|2021-12-20 16:22:30|12551.85|12551.85|12551.85|12551.85|12551.85|12551.85|12551.85|12551.85|0
1640017360000|2021-12-20 16:22:40|12553.03|12553.03|12554.07|12554.07|12554.23|12554.23|12553.03|12553.03|0
1640017370000|2021-12-20 16:22:50|12554.28|12554.28|12553.88|12553.88|12554.28|12554.28|12553.88|12553.88|0
1640017380000|2021-12-20 16:23:00|12554.35|12554.35|12551.74|12551.74|12554.35|12554.35|12551.74|12551.74|0
1640017390000|2021-12-20 16:23:10|12552.14|12552.14|12551.79|12551.79|12552.14|12552.14|12551.79|12551.79|0
1640017400000|2021-12-20 16:23:20|12550.81|12550.81|12549.68|12549.68|12550.81|12550.81|12549.62|12549.62|0
1640017410000|2021-12-20 16:23:30|12550.08|12550.08|12550.25|12550.25|12550.25|12550.25|12549.07|12549.07|0
1640017420000|2021-12-20 16:23:40|12550.37|12550.37|12550.16|12550.16|12550.37|12550.37|12549.96|12549.96|0
1640017440000|2021-12-20 16:24:00|12550.55|12550.55|12548.99|12548.99|12550.64|12550.64|12548.94|12548.94|0
1640017450000|2021-12-20 16:24:10|12549.4|12549.4|12550|12550|12550|12550|12549.4|12549.4|0
1640017460000|2021-12-20 16:24:20|12550.4|12550.4|12550.61|12550.61|12551.01|12551.01|12550.4|12550.4|0
1640017470000|2021-12-20 16:24:30|12551.01|12551.01|12551.01|12551.01|12551.01|12551.01|12551.01|12551.01|0
1640017490000|2021-12-20 16:24:50|12550.8|12550.8|12550.8|12550.8|12550.8|12550.8|12550.8|12550.8|0
1640017500000|2021-12-20 16:25:00|12551.15|12551.15|12551.77|12551.77|12552.13|12552.13|12551.15|12551.15|0
1640017510000|2021-12-20 16:25:10|12552.96|12552.96|12553.55|12553.55|12553.86|12553.86|12552.96|12552.96|0
1640017520000|2021-12-20 16:25:20|12553.89|12553.89|12553.5|12553.5|12553.89|12553.89|12553.5|12553.5|0
1640017530000|2021-12-20 16:25:30|12554.68|12554.68|12552.51|12552.51|12554.68|12554.68|12552.51|12552.51|0
1640017540000|2021-12-20 16:25:40|12552.3|12552.3|12552.3|12552.3|12552.3|12552.3|12552.3|12552.3|0
1640017550000|2021-12-20 16:25:50|12551.9|12551.9|12551.9|12551.9|12551.9|12551.9|12551.9|12551.9|0
1640017560000|2021-12-20 16:26:00|12552.3|12552.3|12551.93|12551.93|12552.3|12552.3|12551.88|12551.88|0
1640017570000|2021-12-20 16:26:10|12552.1|12552.1|12552.2|12552.2|12552.27|12552.27|12551.87|12551.87|0
1640017580000|2021-12-20 16:26:20|12552.4|12552.4|12552.68|12552.68|12553.23|12553.23|12551.89|12551.89|0
1640017590000|2021-12-20 16:26:30|12552.91|12552.91|12552.91|12552.91|12552.91|12552.91|12552.91|12552.91|0
1640017600000|2021-12-20 16:26:40|12553.71|12553.71|12553.31|12553.31|12553.71|12553.71|12553.31|12553.31|0
1640017610000|2021-12-20 16:26:50|12553.36|12553.36|12552.17|12552.17|12553.76|12553.76|12552.17|12552.17|0
1640017620000|2021-12-20 16:27:00|12552.97|12552.97|12553.33|12553.33|12553.48|12553.48|12552.97|12552.97|0
1640017630000|2021-12-20 16:27:10|12553.68|12553.68|12554.08|12554.08|12554.08|12554.08|12553.68|12553.68|0
1640017640000|2021-12-20 16:27:20|12554.47|12554.47|12554.98|12554.98|12555.38|12555.38|12554.47|12554.47|0
1640017650000|2021-12-20 16:27:30|12555.38|12555.38|12554.98|12554.98|12555.77|12555.77|12554.98|12554.98|0
1640017660000|2021-12-20 16:27:40|12555.21|12555.21|12555.11|12555.11|12555.21|12555.21|12554.71|12554.71|0
1640017670000|2021-12-20 16:27:50|12554.71|12554.71|12554.08|12554.08|12555.27|12555.27|12554.08|12554.08|0
1640017680000|2021-12-20 16:28:00|12553.28|12553.28|12551.51|12551.51|12554.08|12554.08|12551.11|12551.11|0
1640017690000|2021-12-20 16:28:10|12551.93|12551.93|12551.93|12551.93|12551.93|12551.93|12551.54|12551.54|0
1640017700000|2021-12-20 16:28:20|12551.88|12551.88|12552.22|12552.22|12552.22|12552.22|12551.88|12551.88|0
1640017710000|2021-12-20 16:28:30|12552.27|12552.27|12554.07|12554.07|12554.07|12554.07|12552.06|12552.06|0
1640017720000|2021-12-20 16:28:40|12554.24|12554.24|12553.71|12553.71|12554.24|12554.24|12553.53|12553.53|0
1640017730000|2021-12-20 16:28:50|12553.59|12553.59|12553.59|12553.59|12553.59|12553.59|12553.59|12553.59|0
1640017740000|2021-12-20 16:29:00|12553.47|12553.47|12552.27|12552.27|12553.52|12553.52|12552.27|12552.27|0
1640017750000|2021-12-20 16:29:10|12552.67|12552.67|12552.43|12552.43|12553.31|12553.31|12552.3|12552.3|0
1640017760000|2021-12-20 16:29:20|12552.19|12552.19|12551.99|12551.99|12552.19|12552.19|12551.87|12551.87|0
1640017770000|2021-12-20 16:29:30|12551.75|12551.75|12549.47|12549.47|12552.15|12552.15|12549.47|12549.47|0
1640017780000|2021-12-20 16:29:40|12550.45|12550.45|12551.37|12551.37|12552.17|12552.17|12549.46|12549.46|0
1640017790000|2021-12-20 16:29:50|12551.54|12551.54|12548.58|12548.58|12552.33|12552.33|12547.18|12547.18|0
1640074500000|2021-12-21 08:15:00|12712|12712|12712|12712|12712|12712|12712|12712|0
1640074510000|2021-12-21 08:15:10|12710.81|12710.81|12712.13|12712.13|12712.77|12712.77|12710.81|12710.81|0
1640074520000|2021-12-21 08:15:20|12714.09|12714.09|12713.17|12713.17|12714.09|12714.09|12713.17|12713.17|0
1640074530000|2021-12-21 08:15:30|12714.15|12714.15|12714.66|12714.66|12714.66|12714.66|12714.15|12714.15|0
1640074540000|2021-12-21 08:15:40|12715.06|12715.06|12716.81|12716.81|12716.81|12716.81|12715.06|12715.06|0
1640074550000|2021-12-21 08:15:50|12713.88|12713.88|12714.06|12714.06|12714.8|12714.8|12712.68|12712.68|0
1640074560000|2021-12-21 08:16:00|12714.19|12714.19|12714.24|12714.24|12714.58|12714.58|12714.19|12714.19|0
1640074570000|2021-12-21 08:16:10|12714.6|12714.6|12714.6|12714.6|12714.6|12714.6|12714.6|12714.6|0
1640074580000|2021-12-21 08:16:20|12713.81|12713.81|12711.48|12711.48|12713.81|12713.81|12711.48|12711.48|0
1640074590000|2021-12-21 08:16:30|12710.68|12710.68|12710.68|12710.68|12710.68|12710.68|12710.68|12710.68|0
1640074600000|2021-12-21 08:16:40|12712.28|12712.28|12712.68|12712.68|12712.68|12712.68|12712.28|12712.28|0
1640074610000|2021-12-21 08:16:50|12711.49|12711.49|12710.15|12710.15|12711.68|12711.68|12710.15|12710.15|0
1640074620000|2021-12-21 08:17:00|12709.8|12709.8|12710.49|12710.49|12712.08|12712.08|12709.8|12709.8|0
1640074630000|2021-12-21 08:17:10|12711.29|12711.29|12712.94|12712.94|12712.94|12712.94|12710.49|12710.49|0
1640074640000|2021-12-21 08:17:20|12713.15|12713.15|12711.75|12711.75|12713.15|12713.15|12711.36|12711.36|0
1640074670000|2021-12-21 08:17:50|12711.96|12711.96|12711.36|12711.36|12711.96|12711.96|12711.36|12711.36|0
1640074680000|2021-12-21 08:18:00|12711.76|12711.76|12711.82|12711.82|12712.21|12712.21|12710.58|12710.58|0
1640074690000|2021-12-21 08:18:10|12713.12|12713.12|12712.73|12712.73|12713.12|12713.12|12712.73|12712.73|0
1640074700000|2021-12-21 08:18:20|12713.12|12713.12|12712.71|12712.71|12713.92|12713.92|12712.71|12712.71|0
1640074710000|2021-12-21 08:18:30|12712.31|12712.31|12712.71|12712.71|12712.71|12712.71|12712.31|12712.31|0
1640074720000|2021-12-21 08:18:40|12713.35|12713.35|12714.54|12714.54|12714.75|12714.75|12713.35|12713.35|0
1640074730000|2021-12-21 08:18:50|12715.33|12715.33|12715.72|12715.72|12716.52|12716.52|12714.53|12714.53|0
1640074740000|2021-12-21 08:19:00|12716.07|12716.07|12717.26|12717.26|12717.26|12717.26|12716.07|12716.07|0
1640074750000|2021-12-21 08:19:10|12718.03|12718.03|12721.15|12721.15|12721.15|12721.15|12718.03|12718.03|0
1640074760000|2021-12-21 08:19:20|12721.77|12721.77|12721.32|12721.32|12721.98|12721.98|12720.53|12720.53|0
1640074770000|2021-12-21 08:19:30|12721.45|12721.45|12720.4|12720.4|12722|12722|12720.4|12720.4|0
1640074780000|2021-12-21 08:19:40|12720.8|12720.8|12723.16|12723.16|12723.16|12723.16|12720.8|12720.8|0
1640074790000|2021-12-21 08:19:50|12723.56|12723.56|12723.56|12723.56|12723.56|12723.56|12723.56|12723.56|0
1640074800000|2021-12-21 08:20:00|12722.96|12722.96|12721.93|12721.93|12722.96|12722.96|12721.43|12721.43|0
1640074810000|2021-12-21 08:20:10|12721.24|12721.24|12716.23|12716.23|12721.24|12721.24|12716.23|12716.23|0
1640074820000|2021-12-21 08:20:20|12715.04|12715.04|12710.84|12710.84|12715.04|12715.04|12710.84|12710.84|0
1640074830000|2021-12-21 08:20:30|12711.24|12711.24|12710.86|12710.86|12711.24|12711.24|12710.86|12710.86|0
1640074840000|2021-12-21 08:20:40|12711.65|12711.65|12715.35|12715.35|12715.35|12715.35|12711.44|12711.44|0
1640074850000|2021-12-21 08:20:50|12716.33|12716.33|12716.33|12716.33|12716.33|12716.33|12716.33|12716.33|0
1640074860000|2021-12-21 08:21:00|12716.68|12716.68|12719.67|12719.67|12719.67|12719.67|12716.68|12716.68|0
1640074870000|2021-12-21 08:21:10|12719.93|12719.93|12721.09|12721.09|12721.09|12721.09|12719.13|12719.13|0
1640074880000|2021-12-21 08:21:20|12719.13|12719.13|12720.81|12720.81|12721.12|12721.12|12719.13|12719.13|0
1640074890000|2021-12-21 08:21:30|12722|12722|12723.6|12723.6|12723.6|12723.6|12722|12722|0
1640074900000|2021-12-21 08:21:40|12723.86|12723.86|12724.18|12724.18|12724.25|12724.25|12723.86|12723.86|0
1640074910000|2021-12-21 08:21:50|12724.52|12724.52|12724.45|12724.45|12724.52|12724.52|12723.65|12723.65|0
1640074920000|2021-12-21 08:22:00|12724.84|12724.84|12723.29|12723.29|12725.21|12725.21|12722.94|12722.94|0
1640074930000|2021-12-21 08:22:10|12724.48|12724.48|12724.08|12724.08|12724.48|12724.48|12724.08|12724.08|0
1640074940000|2021-12-21 08:22:20|12724.48|12724.48|12724.54|12724.54|12724.94|12724.94|12724.48|12724.48|0
1640074950000|2021-12-21 08:22:30|12723.35|12723.35|12723.19|12723.19|12723.59|12723.59|12723.19|12723.19|0
1640074970000|2021-12-21 08:22:50|12722|12722|12720.68|12720.68|12723.33|12723.33|12720.68|12720.68|0
1640074980000|2021-12-21 08:23:00|12718.72|12718.72|12721.48|12721.48|12721.48|12721.48|12718.72|12718.72|0
1640074990000|2021-12-21 08:23:10|12720.3|12720.3|12720.3|12720.3|12720.3|12720.3|12720.3|12720.3|0
1640075000000|2021-12-21 08:23:20|12720.99|12720.99|12720.99|12720.99|12720.99|12720.99|12720.99|12720.99|0
1640075010000|2021-12-21 08:23:30|12721.78|12721.78|12721.78|12721.78|12721.78|12721.78|12721.78|12721.78|0
1640075040000|2021-12-21 08:24:00|12721.99|12721.99|12721.78|12721.78|12721.99|12721.99|12721.78|12721.78|0
1640075060000|2021-12-21 08:24:20|12724.72|12724.72|12724.72|12724.72|12724.72|12724.72|12724.72|12724.72|0
1640075070000|2021-12-21 08:24:30|12725.12|12725.12|12725.52|12725.52|12725.52|12725.52|12725.12|12725.12|0
1640075090000|2021-12-21 08:24:50|12726.32|12726.32|12726.32|12726.32|12726.32|12726.32|12726.32|12726.32|0
1640075100000|2021-12-21 08:25:00|12726.08|12726.08|12726.22|12726.22|12726.22|12726.22|12725.24|12725.24|0
1640075110000|2021-12-21 08:25:10|12726.05|12726.05|12725.71|12725.71|12726.05|12726.05|12725.71|12725.71|0
1640075130000|2021-12-21 08:25:30|12725.54|12725.54|12725.43|12725.43|12725.54|12725.54|12725.43|12725.43|0
1640075140000|2021-12-21 08:25:40|12725.28|12725.28|12724.3|12724.3|12725.28|12725.28|12723.32|12723.32|0
1640075150000|2021-12-21 08:25:50|12724.13|12724.13|12724.38|12724.38|12724.38|12724.38|12724.13|12724.13|0
1640075160000|2021-12-21 08:26:00|12725.09|12725.09|12721.52|12721.52|12725.09|12725.09|12721.17|12721.17|0
1640075170000|2021-12-21 08:26:10|12721.11|12721.11|12720.02|12720.02|12721.11|12721.11|12720.02|12720.02|0
1640075200000|2021-12-21 08:26:40|12720.42|12720.42|12720.02|12720.02|12720.82|12720.82|12720.02|12720.02|0
1640075210000|2021-12-21 08:26:50|12717.65|12717.65|12717.3|12717.3|12717.65|12717.65|12717.3|12717.3|0
1640075220000|2021-12-21 08:27:00|12717.7|12717.7|12714.02|12714.02|12717.7|12717.7|12713.04|12713.04|0
1640075230000|2021-12-21 08:27:10|12714.81|12714.81|12713.62|12713.62|12714.81|12714.81|12713.62|12713.62|0
1640075240000|2021-12-21 08:27:20|12712.82|12712.82|12712.82|12712.82|12712.82|12712.82|12712.82|12712.82|0
1640075250000|2021-12-21 08:27:30|12712.03|12712.03|12711.86|12711.86|12712.03|12712.03|12711.36|12711.36|0
1640075260000|2021-12-21 08:27:40|12711.06|12711.06|12711.06|12711.06|12711.06|12711.06|12711.06|12711.06|0
1640075270000|2021-12-21 08:27:50|12711.41|12711.41|12711.41|12711.41|12711.41|12711.41|12711.41|12711.41|0
1640075280000|2021-12-21 08:28:00|12710.21|12710.21|12705.1|12705.1|12710.21|12710.21|12705.1|12705.1|0
1640075300000|2021-12-21 08:28:20|12704.3|12704.3|12705.1|12705.1|12705.1|12705.1|12703.51|12703.51|0
1640075310000|2021-12-21 08:28:30|12704.7|12704.7|12701.91|12701.91|12704.7|12704.7|12701.91|12701.91|0
1640075330000|2021-12-21 08:28:50|12701.51|12701.51|12701.51|12701.51|12701.51|12701.51|12701.51|12701.51|0
1640075340000|2021-12-21 08:29:00|12700.48|12700.48|12698.42|12698.42|12700.48|12700.48|12698.42|12698.42|0
1640075350000|2021-12-21 08:29:10|12698.06|12698.06|12696.09|12696.09|12698.06|12698.06|12696.09|12696.09|0
1640075380000|2021-12-21 08:29:40|12695.97|12695.97|12695.62|12695.62|12695.97|12695.97|12695.1|12695.1|0
1640075390000|2021-12-21 08:29:50|12695.01|12695.01|12695.81|12695.81|12695.81|12695.81|12695.01|12695.01|0
1640075400000|2021-12-21 08:30:00|12693.44|12693.44|12693.21|12693.21|12693.44|12693.44|12693.21|12693.21|0
1640075410000|2021-12-21 08:30:10|12692.98|12692.98|12692.22|12692.22|12693.12|12693.12|12692.22|12692.22|0
1640075420000|2021-12-21 08:30:20|12691.62|12691.62|12689.78|12689.78|12691.76|12691.76|12689.78|12689.78|0
1640075430000|2021-12-21 08:30:30|12690.54|12690.54|12690.54|12690.54|12690.54|12690.54|12690.54|12690.54|0
1640075440000|2021-12-21 08:30:40|12691.16|12691.16|12691.16|12691.16|12691.16|12691.16|12691.16|12691.16|0
1640075450000|2021-12-21 08:30:50|12691.5|12691.5|12691.85|12691.85|12691.85|12691.85|12691.5|12691.5|0
1640075460000|2021-12-21 08:31:00|12691.51|12691.51|12692.31|12692.31|12692.31|12692.31|12691.51|12691.51|0
1640075490000|2021-12-21 08:31:30|12692.1|12692.1|12691.31|12691.31|12692.1|12692.1|12691.31|12691.31|0
1640075500000|2021-12-21 08:31:40|12692.29|12692.29|12692.29|12692.29|12692.29|12692.29|12692.29|12692.29|0
1640075510000|2021-12-21 08:31:50|12693.08|12693.08|12692.69|12692.69|12693.48|12693.48|12692.69|12692.69|0
1640075530000|2021-12-21 08:32:10|12693.87|12693.87|12694.27|12694.27|12694.27|12694.27|12693.87|12693.87|0
1640075540000|2021-12-21 08:32:20|12695.25|12695.25|12694.67|12694.67|12695.25|12695.25|12694.27|12694.27|0
1640075550000|2021-12-21 08:32:30|12695.07|12695.07|12695.07|12695.07|12695.07|12695.07|12695.07|12695.07|0
1640075560000|2021-12-21 08:32:40|12694.67|12694.67|12693.47|12693.47|12694.67|12694.67|12693.47|12693.47|0
1640075580000|2021-12-21 08:33:00|12695.47|12695.47|12694.73|12694.73|12697.05|12697.05|12694.73|12694.73|0
1640075590000|2021-12-21 08:33:10|12695.74|12695.74|12695.23|12695.23|12695.74|12695.74|12695.23|12695.23|0
1640075610000|2021-12-21 08:33:30|12694.83|12694.83|12695.63|12695.63|12695.63|12695.63|12694.83|12694.83|0
1640075620000|2021-12-21 08:33:40|12699.47|12699.47|12699.87|12699.87|12699.87|12699.87|12699.47|12699.47|0
1640075630000|2021-12-21 08:33:50|12701.07|12701.07|12701.07|12701.07|12701.07|12701.07|12701.07|12701.07|0
1640075640000|2021-12-21 08:34:00|12701.54|12701.54|12701.69|12701.69|12701.77|12701.77|12701.54|12701.54|0
1640075660000|2021-12-21 08:34:20|12700.71|12700.71|12699.34|12699.34|12700.71|12700.71|12699.34|12699.34|0
1640075670000|2021-12-21 08:34:30|12698.65|12698.65|12698.65|12698.65|12698.65|12698.65|12698.65|12698.65|0
1640075680000|2021-12-21 08:34:40|12697.95|12697.95|12696.21|12696.21|12699.15|12699.15|12695.81|12695.81|0
1640075690000|2021-12-21 08:34:50|12696.56|12696.56|12696.56|12696.56|12696.56|12696.56|12696.56|12696.56|0
1640075700000|2021-12-21 08:35:00|12695.36|12695.36|12695.36|12695.36|12695.36|12695.36|12695.36|12695.36|0
1640075710000|2021-12-21 08:35:10|12694.17|12694.17|12693.37|12693.37|12694.17|12694.17|12693.37|12693.37|0
1640075720000|2021-12-21 08:35:20|12693.87|12693.87|12694.27|12694.27|12694.27|12694.27|12693.87|12693.87|0
1640075730000|2021-12-21 08:35:30|12694.67|12694.67|12694.67|12694.67|12694.67|12694.67|12694.67|12694.67|0
1640075740000|2021-12-21 08:35:40|12695.07|12695.07|12693.08|12693.08|12695.07|12695.07|12693.08|12693.08|0
1640075750000|2021-12-21 08:35:50|12693.47|12693.47|12690.54|12690.54|12693.47|12693.47|12690.54|12690.54|0
1640075760000|2021-12-21 08:36:00|12691.33|12691.33|12693.06|12693.06|12693.06|12693.06|12691.1|12691.1|0
1640075780000|2021-12-21 08:36:20|12692.66|12692.66|12692.66|12692.66|12692.66|12692.66|12692.66|12692.66|0
1640075800000|2021-12-21 08:36:40|12690.7|12690.7|12688.61|12688.61|12690.7|12690.7|12687.35|12687.35|0
1640075810000|2021-12-21 08:36:50|12689|12689|12688.05|12688.05|12689|12689|12687.81|12687.81|0
1640075820000|2021-12-21 08:37:00|12689.24|12689.24|12688.65|12688.65|12689.45|12689.45|12688.65|12688.65|0
1640075830000|2021-12-21 08:37:10|12689.63|12689.63|12690.82|12690.82|12690.82|12690.82|12689.63|12689.63|0
1640075840000|2021-12-21 08:37:20|12691.22|12691.22|12690.42|12690.42|12691.22|12691.22|12690.42|12690.42|0
1640075850000|2021-12-21 08:37:30|12690.82|12690.82|12691.22|12691.22|12691.22|12691.22|12690.82|12690.82|0
1640075860000|2021-12-21 08:37:40|12690.42|12690.42|12692.8|12692.8|12692.8|12692.8|12690.42|12690.42|0
1640075870000|2021-12-21 08:37:50|12691.82|12691.82|12692.04|12692.04|12692.04|12692.04|12691.82|12691.82|0
1640075880000|2021-12-21 08:38:00|12691.06|12691.06|12691.06|12691.06|12691.06|12691.06|12691.06|12691.06|0
1640075900000|2021-12-21 08:38:20|12690.66|12690.66|12690.66|12690.66|12690.66|12690.66|12690.66|12690.66|0
1640075940000|2021-12-21 08:39:00|12691.16|12691.16|12691.39|12691.39|12691.39|12691.39|12691.16|12691.16|0
1640075950000|2021-12-21 08:39:10|12692.19|12692.19|12691.79|12691.79|12692.19|12692.19|12691.79|12691.79|0
1640075960000|2021-12-21 08:39:20|12691.84|12691.84|12692.24|12692.24|12692.24|12692.24|12691.84|12691.84|0
1640075970000|2021-12-21 08:39:30|12691.44|12691.44|12690.64|12690.64|12691.44|12691.44|12690.64|12690.64|0
1640075980000|2021-12-21 08:39:40|12691.68|12691.68|12691.94|12691.94|12691.94|12691.94|12691.68|12691.68|0
1640075990000|2021-12-21 08:39:50|12692.11|12692.11|12693.14|12693.14|12693.14|12693.14|12692.11|12692.11|0
1640076000000|2021-12-21 08:40:00|12694.33|12694.33|12693.94|12693.94|12694.33|12694.33|12693.94|12693.94|0
1640076010000|2021-12-21 08:40:10|12695.12|12695.12|12696.44|12696.44|12696.44|12696.44|12695.12|12695.12|0
1640076020000|2021-12-21 08:40:20|12696.94|12696.94|12697.34|12697.34|12697.34|12697.34|12696.94|12696.94|0
1640076040000|2021-12-21 08:40:40|12697.89|12697.89|12697.89|12697.89|12697.89|12697.89|12697.89|12697.89|0
1640076050000|2021-12-21 08:40:50|12697.76|12697.76|12697.63|12697.63|12697.76|12697.76|12697.63|12697.63|0
1640076060000|2021-12-21 08:41:00|12698.1|12698.1|12698.06|12698.06|12698.1|12698.1|12697.7|12697.7|0
1640076070000|2021-12-21 08:41:10|12697.97|12697.97|12697.97|12697.97|12697.97|12697.97|12697.97|12697.97|0
1640076090000|2021-12-21 08:41:30|12696.99|12696.99|12696.99|12696.99|12696.99|12696.99|12696.99|12696.99|0
1640076120000|2021-12-21 08:42:00|12696.6|12696.6|12696.6|12696.6|12696.6|12696.6|12696.6|12696.6|0
1640076140000|2021-12-21 08:42:20|12696.76|12696.76|12697.16|12697.16|12697.16|12697.16|12696.76|12696.76|0
1640076150000|2021-12-21 08:42:30|12698|12698|12696.18|12696.18|12698|12698|12696.18|12696.18|0
1640076170000|2021-12-21 08:42:50|12695.21|12695.21|12695.37|12695.37|12695.37|12695.37|12695.21|12695.21|0
1640076180000|2021-12-21 08:43:00|12695.77|12695.77|12693.65|12693.65|12695.77|12695.77|12693.65|12693.65|0
1640076190000|2021-12-21 08:43:10|12694|12694|12694|12694|12694|12694|12694|12694|0
1640076220000|2021-12-21 08:43:40|12695.18|12695.18|12696.59|12696.59|12696.59|12696.59|12695.18|12695.18|0
1640076240000|2021-12-21 08:44:00|12696.19|12696.19|12694.87|12694.87|12696.8|12696.8|12694.87|12694.87|0
1640076250000|2021-12-21 08:44:10|12693.67|12693.67|12693.67|12693.67|12693.67|12693.67|12693.67|12693.67|0
1640076260000|2021-12-21 08:44:20|12694.47|12694.47|12694.87|12694.87|12694.87|12694.87|12694.47|12694.47|0
1640076270000|2021-12-21 08:44:30|12695.26|12695.26|12694.39|12694.39|12695.26|12695.26|12694.39|12694.39|0
1640076280000|2021-12-21 08:44:40|12694.6|12694.6|12694.34|12694.34|12694.6|12694.6|12694.34|12694.34|0
1640076290000|2021-12-21 08:44:50|12695.13|12695.13|12696.12|12696.12|12696.12|12696.12|12694.92|12694.92|0
1640076300000|2021-12-21 08:45:00|12696.51|12696.51|12694.56|12694.56|12696.51|12696.51|12693.76|12693.76|0
1640076310000|2021-12-21 08:45:10|12694.95|12694.95|12694.56|12694.56|12694.95|12694.95|12694.16|12694.16|0
1640076320000|2021-12-21 08:45:20|12695.35|12695.35|12694.56|12694.56|12695.35|12695.35|12694.56|12694.56|0
1640076330000|2021-12-21 08:45:30|12693.76|12693.76|12694.95|12694.95|12694.95|12694.95|12693.76|12693.76|0
1640076350000|2021-12-21 08:45:50|12695.35|12695.35|12696.73|12696.73|12696.73|12696.73|12694.56|12694.56|0
1640076360000|2021-12-21 08:46:00|12697.13|12697.13|12698.42|12698.42|12698.42|12698.42|12697.13|12697.13|0
1640076370000|2021-12-21 08:46:10|12698.82|12698.82|12699.45|12699.45|12700.25|12700.25|12698.82|12698.82|0
1640076380000|2021-12-21 08:46:20|12699.7|12699.7|12699.81|12699.81|12700.15|12700.15|12699.7|12699.7|0
1640076390000|2021-12-21 08:46:30|12701.4|12701.4|12699.73|12699.73|12701.4|12701.4|12699.73|12699.73|0
1640076420000|2021-12-21 08:47:00|12696.54|12696.54|12694.68|12694.68|12696.54|12696.54|12694.68|12694.68|0
1640076430000|2021-12-21 08:47:10|12693.08|12693.08|12694.28|12694.28|12694.28|12694.28|12692.29|12692.29|0
1640076450000|2021-12-21 08:47:30|12694.05|12694.05|12691.77|12691.77|12694.05|12694.05|12691.77|12691.77|0
1640076460000|2021-12-21 08:47:40|12689.81|12689.81|12689.81|12689.81|12689.81|12689.81|12689.81|12689.81|0
1640076480000|2021-12-21 08:48:00|12689.01|12689.01|12688.34|12688.34|12689.01|12689.01|12688.21|12688.21|0
1640076490000|2021-12-21 08:48:10|12688.12|12688.12|12687.91|12687.91|12688.12|12688.12|12687.7|12687.7|0
1640076500000|2021-12-21 08:48:20|12688.89|12688.89|12689.21|12689.21|12689.21|12689.21|12688.89|12688.89|0
1640076510000|2021-12-21 08:48:30|12690.01|12690.01|12690.81|12690.81|12690.81|12690.81|12690.01|12690.01|0
1640076520000|2021-12-21 08:48:40|12691.23|12691.23|12691.14|12691.14|12691.56|12691.56|12691.14|12691.14|0
1640076530000|2021-12-21 08:48:50|12690.62|12690.62|12687.41|12687.41|12690.62|12690.62|12687.41|12687.41|0
1640076540000|2021-12-21 08:49:00|12687.02|12687.02|12690.2|12690.2|12690.2|12690.2|12687.02|12687.02|0
1640076550000|2021-12-21 08:49:10|12690.6|12690.6|12691.4|12691.4|12691.4|12691.4|12690.6|12690.6|0
1640076560000|2021-12-21 08:49:20|12691|12691|12691.17|12691.17|12691.4|12691.4|12690.6|12690.6|0
1640076580000|2021-12-21 08:49:40|12689.21|12689.21|12689.79|12689.79|12690.19|12690.19|12689.21|12689.21|0
1640076590000|2021-12-21 08:49:50|12689.42|12689.42|12688.24|12688.24|12689.42|12689.42|12688.24|12688.24|0
1640076600000|2021-12-21 08:50:00|12687.89|12687.89|12686.72|12686.72|12688.31|12688.31|12686.72|12686.72|0
1640076620000|2021-12-21 08:50:20|12686.74|12686.74|12686.74|12686.74|12686.74|12686.74|12686.74|12686.74|0
1640076630000|2021-12-21 08:50:30|12685.94|12685.94|12683.95|12683.95|12687.9|12687.9|12683.95|12683.95|0
1640076640000|2021-12-21 08:50:40|12682.75|12682.75|12680.8|12680.8|12684.75|12684.75|12680.8|12680.8|0
1640076650000|2021-12-21 08:50:50|12681.6|12681.6|12680.59|12680.59|12682|12682|12680.59|12680.59|0
1640076660000|2021-12-21 08:51:00|12681.79|12681.79|12682.31|12682.31|12682.31|12682.31|12680.9|12680.9|0
1640076670000|2021-12-21 08:51:10|12684.27|12684.27|12685.47|12685.47|12685.47|12685.47|12683.47|12683.47|0
1640076680000|2021-12-21 08:51:20|12684.27|12684.27|12685.47|12685.47|12685.47|12685.47|12684.27|12684.27|0
1640076690000|2021-12-21 08:51:30|12685.68|12685.68|12687.75|12687.75|12687.75|12687.75|12685.68|12685.68|0
1640076700000|2021-12-21 08:51:40|12686.95|12686.95|12687.53|12687.53|12687.93|12687.93|12686.95|12686.95|0
1640076710000|2021-12-21 08:51:50|12687.32|12687.32|12687.32|12687.32|12687.32|12687.32|12687.32|12687.32|0
1640076720000|2021-12-21 08:52:00|12689.69|12689.69|12690.7|12690.7|12690.7|12690.7|12689.69|12689.69|0
1640076730000|2021-12-21 08:52:10|12689.9|12689.9|12689.9|12689.9|12689.9|12689.9|12689.9|12689.9|0
1640076770000|2021-12-21 08:52:50|12689.1|12689.1|12691.75|12691.75|12691.75|12691.75|12689.1|12689.1|0
1640076780000|2021-12-21 08:53:00|12693.71|12693.71|12693.71|12693.71|12693.71|12693.71|12693.71|12693.71|0
1640076790000|2021-12-21 08:53:10|12693.45|12693.45|12693.87|12693.87|12693.87|12693.87|12693.45|12693.45|0
1640076800000|2021-12-21 08:53:20|12693.45|12693.45|12695.81|12695.81|12695.81|12695.81|12693.45|12693.45|0
1640076810000|2021-12-21 08:53:30|12693.85|12693.85|12695.11|12695.11|12695.11|12695.11|12693.05|12693.05|0
1640076820000|2021-12-21 08:53:40|12693.12|12693.12|12695.11|12695.11|12695.11|12695.11|12693.12|12693.12|0
1640076830000|2021-12-21 08:53:50|12695.51|12695.51|12695.51|12695.51|12696.3|12696.3|12695.11|12695.11|0
1640076840000|2021-12-21 08:54:00|12695.72|12695.72|12696.64|12696.64|12696.64|12696.64|12694.95|12694.95|0
1640076850000|2021-12-21 08:54:10|12696.38|12696.38|12696.38|12696.38|12696.38|12696.38|12696.38|12696.38|0
1640076880000|2021-12-21 08:54:40|12695.4|12695.4|12695.4|12695.4|12695.4|12695.4|12695.4|12695.4|0
1640076890000|2021-12-21 08:54:50|12695.23|12695.23|12695.23|12695.23|12695.63|12695.63|12695.23|12695.23|0
1640076900000|2021-12-21 08:55:00|12695.63|12695.63|12694.44|12694.44|12695.63|12695.63|12694.44|12694.44|0
1640076910000|2021-12-21 08:55:10|12694.24|12694.24|12694.24|12694.24|12694.24|12694.24|12694.24|12694.24|0
1640076920000|2021-12-21 08:55:20|12694.58|12694.58|12694.58|12694.58|12694.58|12694.58|12694.58|12694.58|0
1640076930000|2021-12-21 08:55:30|12695.77|12695.77|12696.75|12696.75|12696.75|12696.75|12695.77|12695.77|0
1640076950000|2021-12-21 08:55:50|12697.01|12697.01|12697.04|12697.04|12699|12699|12697.01|12697.01|0
1640076960000|2021-12-21 08:56:00|12696.97|12696.97|12699.59|12699.59|12699.59|12699.59|12696.97|12696.97|0
1640076970000|2021-12-21 08:56:10|12700.11|12700.11|12700.51|12700.51|12700.51|12700.51|12700.11|12700.11|0
1640076980000|2021-12-21 08:56:20|12700.11|12700.11|12700.8|12700.8|12700.8|12700.8|12700.11|12700.11|0
1640076990000|2021-12-21 08:56:30|12700.38|12700.38|12699.37|12699.37|12700.38|12700.38|12699.37|12699.37|0
1640077010000|2021-12-21 08:56:50|12698.39|12698.39|12698.17|12698.17|12698.57|12698.57|12698.17|12698.17|0
1640077020000|2021-12-21 08:57:00|12699.55|12699.55|12699.84|12699.84|12699.84|12699.84|12699.14|12699.14|0
1640077050000|2021-12-21 08:57:30|12698.65|12698.65|12699.05|12699.05|12699.05|12699.05|12698.65|12698.65|0
1640077090000|2021-12-21 08:58:10|12698.65|12698.65|12698.65|12698.65|12698.65|12698.65|12698.65|12698.65|0
1640077100000|2021-12-21 08:58:20|12699.44|12699.44|12699.84|12699.84|12699.84|12699.84|12699.44|12699.44|0
1640077120000|2021-12-21 08:58:40|12702.78|12702.78|12702.91|12702.91|12702.91|12702.91|12702.78|12702.78|0
1640077130000|2021-12-21 08:58:50|12702.57|12702.57|12703.75|12703.75|12703.75|12703.75|12702.57|12702.57|0
1640077140000|2021-12-21 08:59:00|12704.55|12704.55|12702.21|12702.21|12704.55|12704.55|12702.21|12702.21|0
1640077150000|2021-12-21 08:59:10|12702.71|12702.71|12702.71|12702.71|12702.71|12702.71|12702.71|12702.71|0
1640077170000|2021-12-21 08:59:30|12702.5|12702.5|12702.5|12702.5|12702.5|12702.5|12702.5|12702.5|0
1640077180000|2021-12-21 08:59:40|12702.9|12702.9|12703.63|12703.63|12703.63|12703.63|12702.48|12702.48|0
1640077190000|2021-12-21 08:59:50|12704.81|12704.81|12704.81|12704.81|12704.81|12704.81|12704.81|12704.81|0
1640077200000|2021-12-21 09:00:00|12703.63|12703.63|12704.9|12704.9|12705.01|12705.01|12703.63|12703.63|0
1640077210000|2021-12-21 09:00:10|12704.69|12704.69|12705.38|12705.38|12705.73|12705.73|12704.69|12704.69|0
1640077220000|2021-12-21 09:00:20|12704.99|12704.99|12703.79|12703.79|12704.99|12704.99|12703.79|12703.79|0
1640077240000|2021-12-21 09:00:40|12704.19|12704.19|12704.77|12704.77|12704.77|12704.77|12703.79|12703.79|0
1640077250000|2021-12-21 09:00:50|12704.42|12704.42|12703.05|12703.05|12704.42|12704.42|12703.04|12703.04|0
1640077260000|2021-12-21 09:01:00|12703.56|12703.56|12708.55|12708.55|12708.76|12708.76|12703.56|12703.56|0
1640077270000|2021-12-21 09:01:10|12708.67|12708.67|12709.82|12709.82|12709.95|12709.95|12708.67|12708.67|0
1640077280000|2021-12-21 09:01:20|12709.67|12709.67|12710.43|12710.43|12710.43|12710.43|12709.67|12709.67|0
1640077300000|2021-12-21 09:01:40|12709.63|12709.63|12710.24|12710.24|12710.24|12710.24|12709.63|12709.63|0
1640077310000|2021-12-21 09:01:50|12709.04|12709.04|12709.38|12709.38|12709.38|12709.38|12709.04|12709.04|0
1640077320000|2021-12-21 09:02:00|12710.17|12710.17|12710.17|12710.17|12710.17|12710.17|12710.17|12710.17|0
1640077340000|2021-12-21 09:02:20|12710.54|12710.54|12710.54|12710.54|12710.54|12710.54|12710.54|12710.54|0
1640077350000|2021-12-21 09:02:30|12710.14|12710.14|12710.55|12710.55|12710.55|12710.55|12710.14|12710.14|0
1640077360000|2021-12-21 09:02:40|12710.95|12710.95|12710.37|12710.37|12710.95|12710.95|12709.75|12709.75|0
1640077390000|2021-12-21 09:03:10|12709.17|12709.17|12709.94|12709.94|12709.94|12709.94|12708.78|12708.78|0
1640077410000|2021-12-21 09:03:30|12710.1|12710.1|12709.9|12709.9|12710.5|12710.5|12709.9|12709.9|0
1640077420000|2021-12-21 09:03:40|12710.1|12710.1|12710.31|12710.31|12710.31|12710.31|12710.1|12710.1|0
1640077430000|2021-12-21 09:03:50|12710.45|12710.45|12710.31|12710.31|12711.11|12711.11|12710.31|12710.31|0
1640077440000|2021-12-21 09:04:00|12710.52|12710.52|12711.11|12711.11|12711.91|12711.91|12710.52|12710.52|0
1640077450000|2021-12-21 09:04:10|12712.31|12712.31|12711.26|12711.26|12712.31|12712.31|12710.53|12710.53|0
1640077470000|2021-12-21 09:04:30|12712.44|12712.44|12712.57|12712.57|12712.57|12712.57|12712.44|12712.44|0
1640077480000|2021-12-21 09:04:40|12711.77|12711.77|12709.38|12709.38|12711.77|12711.77|12709.38|12709.38|0
1640077490000|2021-12-21 09:04:50|12709.81|12709.81|12710.78|12710.78|12710.78|12710.78|12709.81|12709.81|0
1640077500000|2021-12-21 09:05:00|12709.94|12709.94|12709.96|12709.96|12709.96|12709.96|12709.73|12709.73|0
1640077510000|2021-12-21 09:05:10|12710.74|12710.74|12710.74|12710.74|12710.74|12710.74|12710.74|12710.74|0
1640077520000|2021-12-21 09:05:20|12710.43|12710.43|12708.28|12708.28|12710.43|12710.43|12708.28|12708.28|0
1640077530000|2021-12-21 09:05:30|12708.7|12708.7|12710.86|12710.86|12710.86|12710.86|12708.49|12708.49|0
1640077540000|2021-12-21 09:05:40|12711.23|12711.23|12711.23|12711.23|12711.44|12711.44|12711.23|12711.23|0
1640077550000|2021-12-21 09:05:50|12711.53|12711.53|12712.73|12712.73|12712.73|12712.73|12711.53|12711.53|0
1640077570000|2021-12-21 09:06:10|12711.93|12711.93|12711.14|12711.14|12711.93|12711.93|12711.14|12711.14|0
1640077580000|2021-12-21 09:06:20|12711.3|12711.3|12712.72|12712.72|12712.72|12712.72|12711.3|12711.3|0
1640077590000|2021-12-21 09:06:30|12712.03|12712.03|12710.3|12710.3|12712.03|12712.03|12710.3|12710.3|0
1640077600000|2021-12-21 09:06:40|12710.18|12710.18|12710.44|12710.44|12710.44|12710.44|12710.18|12710.18|0
1640077610000|2021-12-21 09:06:50|12711.21|12711.21|12711.13|12711.13|12711.29|12711.29|12711.13|12711.13|0
1640077620000|2021-12-21 09:07:00|12710.92|12710.92|12708.93|12708.93|12710.92|12710.92|12708.93|12708.93|0
1640077630000|2021-12-21 09:07:10|12709.73|12709.73|12709.73|12709.73|12709.73|12709.73|12709.73|12709.73|0
1640077640000|2021-12-21 09:07:20|12709.56|12709.56|12707.09|12707.09|12709.56|12709.56|12707.09|12707.09|0
1640077650000|2021-12-21 09:07:30|12707.04|12707.04|12706.99|12706.99|12707.04|12707.04|12706.99|12706.99|0
1640077660000|2021-12-21 09:07:40|12706.59|12706.59|12705.79|12705.79|12706.59|12706.59|12705.79|12705.79|0
1640077670000|2021-12-21 09:07:50|12708.72|12708.72|12708.51|12708.51|12708.72|12708.72|12708.51|12708.51|0
1640077680000|2021-12-21 09:08:00|12708.39|12708.39|12708.51|12708.51|12708.51|12708.51|12708.39|12708.39|0
1640077690000|2021-12-21 09:08:10|12708.9|12708.9|12704.99|12704.99|12708.9|12708.9|12704.99|12704.99|0
1640077700000|2021-12-21 09:08:20|12705.97|12705.97|12707.51|12707.51|12707.51|12707.51|12705.97|12705.97|0
1640077710000|2021-12-21 09:08:30|12707.46|12707.46|12707.46|12707.46|12707.46|12707.46|12707.46|12707.46|0
1640077720000|2021-12-21 09:08:40|12709.83|12709.83|12709.83|12709.83|12709.83|12709.83|12709.03|12709.03|0
1640077730000|2021-12-21 09:08:50|12710.58|12710.58|12710.79|12710.79|12710.79|12710.79|12710.58|12710.58|0
1640077740000|2021-12-21 09:09:00|12710.94|12710.94|12710.79|12710.79|12711.22|12711.22|12710.58|12710.58|0
1640077750000|2021-12-21 09:09:10|12709.81|12709.81|12709.02|12709.02|12709.81|12709.81|12709.02|12709.02|0
1640077760000|2021-12-21 09:09:20|12709.13|12709.13|12709.08|12709.08|12709.13|12709.13|12709.08|12709.08|0
1640077770000|2021-12-21 09:09:30|12708.68|12708.68|12708.23|12708.23|12708.68|12708.68|12708.23|12708.23|0
1640077780000|2021-12-21 09:09:40|12708.63|12708.63|12708.35|12708.35|12708.8|12708.8|12708.35|12708.35|0
1640077790000|2021-12-21 09:09:50|12708.75|12708.75|12708.35|12708.35|12708.75|12708.75|12708.35|12708.35|0
1640077800000|2021-12-21 09:10:00|12707.93|12707.93|12708.14|12708.14|12708.14|12708.14|12707.93|12707.93|0
1640077810000|2021-12-21 09:10:10|12709.12|12709.12|12710.3|12710.3|12710.3|12710.3|12709.12|12709.12|0
1640077820000|2021-12-21 09:10:20|12710.61|12710.61|12710.53|12710.53|12710.61|12710.61|12710.53|12710.53|0
1640077830000|2021-12-21 09:10:30|12710.96|12710.96|12711.5|12711.5|12711.72|12711.72|12710.96|12710.96|0
1640077840000|2021-12-21 09:10:40|12712.3|12712.3|12712.3|12712.3|12712.3|12712.3|12712.3|12712.3|0
1640077850000|2021-12-21 09:10:50|12713.28|12713.28|12713.28|12713.28|12713.28|12713.28|12713.28|12713.28|0
1640077860000|2021-12-21 09:11:00|12714.08|12714.08|12714.08|12714.08|12714.08|12714.08|12714.08|12714.08|0
1640077880000|2021-12-21 09:11:20|12714.34|12714.34|12715.53|12715.53|12715.53|12715.53|12714.34|12714.34|0
1640077890000|2021-12-21 09:11:30|12716.33|12716.33|12716.06|12716.06|12716.46|12716.46|12716.06|12716.06|0
1640077900000|2021-12-21 09:11:40|12716.32|12716.32|12717.11|12717.11|12717.51|12717.51|12716.32|12716.32|0
1640077910000|2021-12-21 09:11:50|12717.35|12717.35|12717.35|12717.35|12717.35|12717.35|12717.35|12717.35|0
1640077940000|2021-12-21 09:12:20|12718.54|12718.54|12717.32|12717.32|12718.86|12718.86|12717.32|12717.32|0
1640077950000|2021-12-21 09:12:30|12716.52|12716.52|12720.89|12720.89|12720.89|12720.89|12716.52|12716.52|0
1640077960000|2021-12-21 09:12:40|12721.29|12721.29|12721.29|12721.29|12721.29|12721.29|12721.29|12721.29|0
1640077970000|2021-12-21 09:12:50|12721.68|12721.68|12721.68|12721.68|12721.68|12721.68|12721.68|12721.68|0
1640077980000|2021-12-21 09:13:00|12721.9|12721.9|12721.9|12721.9|12721.9|12721.9|12721.9|12721.9|0
1640077990000|2021-12-21 09:13:10|12722.29|12722.29|12722.6|12722.6|12722.6|12722.6|12722.29|12722.29|0
1640078000000|2021-12-21 09:13:20|12722.45|12722.45|12730.1|12730.1|12730.1|12730.1|12722.05|12722.05|0
1640078010000|2021-12-21 09:13:30|12730.45|12730.45|12731.63|12731.63|12731.63|12731.63|12730.45|12730.45|0
1640078020000|2021-12-21 09:13:40|12731.84|12731.84|12732.99|12732.99|12732.99|12732.99|12731.84|12731.84|0
1640078030000|2021-12-21 09:13:50|12733.39|12733.39|12733.16|12733.16|12734.35|12734.35|12733.16|12733.16|0
1640078040000|2021-12-21 09:14:00|12733.58|12733.58|12734.22|12734.22|12734.22|12734.22|12733.58|12733.58|0
1640078050000|2021-12-21 09:14:10|12733.24|12733.24|12730.2|12730.2|12733.24|12733.24|12730.2|12730.2|0
1640078060000|2021-12-21 09:14:20|12730.99|12730.99|12730.59|12730.59|12730.99|12730.99|12730.2|12730.2|0
1640078070000|2021-12-21 09:14:30|12730.99|12730.99|12732.44|12732.44|12732.84|12732.84|12730.99|12730.99|0
1640078080000|2021-12-21 09:14:40|12732.23|12732.23|12731.43|12731.43|12732.23|12732.23|12730.64|12730.64|0
1640078090000|2021-12-21 09:14:50|12731.33|12731.33|12731.93|12731.93|12732.63|12732.63|12731.33|12731.33|0
1640078100000|2021-12-21 09:15:00|12732.33|12732.33|12731.19|12731.19|12732.33|12732.33|12730.44|12730.44|0
1640078110000|2021-12-21 09:15:10|12730.84|12730.84|12730.5|12730.5|12730.84|12730.84|12730.15|12730.15|0
1640078120000|2021-12-21 09:15:20|12730.89|12730.89|12729.93|12729.93|12730.89|12730.89|12729.93|12729.93|0
1640078130000|2021-12-21 09:15:30|12729.77|12729.77|12728.57|12728.57|12729.77|12729.77|12728.17|12728.17|0
1640078140000|2021-12-21 09:15:40|12729.37|12729.37|12729.37|12729.37|12730.16|12730.16|12729.37|12729.37|0
1640078150000|2021-12-21 09:15:50|12728.97|12728.97|12727.44|12727.44|12728.97|12728.97|12726.58|12726.58|0
1640078160000|2021-12-21 09:16:00|12725.48|12725.48|12726.28|12726.28|12726.28|12726.28|12725.48|12725.48|0
1640078170000|2021-12-21 09:16:10|12726.02|12726.02|12725.81|12725.81|12726.07|12726.07|12725.81|12725.81|0
1640078180000|2021-12-21 09:16:20|12726.33|12726.33|12727.13|12727.13|12727.13|12727.13|12726.33|12726.33|0
1640078190000|2021-12-21 09:16:30|12727.2|12727.2|12726.7|12726.7|12727.2|12727.2|12726.7|12726.7|0
1640078200000|2021-12-21 09:16:40|12727.1|12727.1|12727.52|12727.52|12727.52|12727.52|12727.1|12727.1|0
1640078210000|2021-12-21 09:16:50|12727.12|12727.12|12727.42|12727.42|12727.92|12727.92|12727.12|12727.12|0
1640078220000|2021-12-21 09:17:00|12726.22|12726.22|12723.66|12723.66|12726.22|12726.22|12723.66|12723.66|0
1640078230000|2021-12-21 09:17:10|12723.14|12723.14|12723.14|12723.14|12723.14|12723.14|12723.14|12723.14|0
1640078250000|2021-12-21 09:17:30|12722.93|12722.93|12722.24|12722.24|12722.93|12722.93|12722.24|12722.24|0
1640078260000|2021-12-21 09:17:40|12722.6|12722.6|12722.6|12722.6|12722.6|12722.6|12722.6|12722.6|0
1640078280000|2021-12-21 09:18:00|12721.01|12721.01|12721.65|12721.65|12721.65|12721.65|12720.56|12720.56|0
1640078290000|2021-12-21 09:18:10|12721.86|12721.86|12721.86|12721.86|12721.86|12721.86|12721.86|12721.86|0
1640078300000|2021-12-21 09:18:20|12721.68|12721.68|12722.87|12722.87|12722.87|12722.87|12721.68|12721.68|0
1640078310000|2021-12-21 09:18:30|12722.95|12722.95|12727.22|12727.22|12727.3|12727.3|12722.95|12722.95|0
1640078320000|2021-12-21 09:18:40|12727.57|12727.57|12727.57|12727.57|12727.57|12727.57|12727.57|12727.57|0
1640078330000|2021-12-21 09:18:50|12727.69|12727.69|12727.86|12727.86|12727.86|12727.86|12727.69|12727.69|0
1640078340000|2021-12-21 09:19:00|12727.07|12727.07|12727.07|12727.07|12727.07|12727.07|12727.07|12727.07|0
1640078360000|2021-12-21 09:19:20|12728.26|12728.26|12728.26|12728.26|12728.26|12728.26|12728.26|12728.26|0
1640078370000|2021-12-21 09:19:30|12728.21|12728.21|12728.16|12728.16|12728.21|12728.21|12728.16|12728.16|0
1640078380000|2021-12-21 09:19:40|12728.11|12728.11|12728.11|12728.11|12728.11|12728.11|12728.11|12728.11|0
1640078390000|2021-12-21 09:19:50|12728.01|12728.01|12728.01|12728.01|12728.01|12728.01|12728.01|12728.01|0
1640078400000|2021-12-21 09:20:00|12727.96|12727.96|12727.36|12727.36|12727.96|12727.96|12727.16|12727.16|0
1640078420000|2021-12-21 09:20:20|12728.34|12728.34|12725.37|12725.37|12728.34|12728.34|12725.01|12725.01|0
1640078430000|2021-12-21 09:20:30|12725.53|12725.53|12725.95|12725.95|12725.95|12725.95|12725.53|12725.53|0
1640078450000|2021-12-21 09:20:50|12724.97|12724.97|12722.59|12722.59|12724.97|12724.97|12722.59|12722.59|0
1640078470000|2021-12-21 09:21:10|12722.38|12722.38|12722.38|12722.38|12722.38|12722.38|12722.38|12722.38|0
1640078480000|2021-12-21 09:21:20|12721.2|12721.2|12721.2|12721.2|12721.2|12721.2|12721.2|12721.2|0
1640078490000|2021-12-21 09:21:30|12721.51|12721.51|12721.51|12721.51|12721.51|12721.51|12721.51|12721.51|0
1640078500000|2021-12-21 09:21:40|12720.53|12720.53|12719.33|12719.33|12720.53|12720.53|12719.33|12719.33|0
1640078520000|2021-12-21 09:22:00|12720.31|12720.31|12720.31|12720.31|12720.31|12720.31|12720.31|12720.31|0
1640078530000|2021-12-21 09:22:10|12719.97|12719.97|12719.62|12719.62|12719.97|12719.97|12719.62|12719.62|0
1640078540000|2021-12-21 09:22:20|12719.45|12719.45|12719.29|12719.29|12719.45|12719.45|12719.29|12719.29|0
1640078550000|2021-12-21 09:22:30|12718.94|12718.94|12719.29|12719.29|12719.29|12719.29|12718.94|12718.94|0
1640078560000|2021-12-21 09:22:40|12718.89|12718.89|12718.89|12718.89|12718.89|12718.89|12718.89|12718.89|0
1640078570000|2021-12-21 09:22:50|12719.25|12719.25|12719.25|12719.25|12719.25|12719.25|12719.25|12719.25|0
1640078580000|2021-12-21 09:23:00|12719.12|12719.12|12719.12|12719.12|12719.12|12719.12|12719.12|12719.12|0
1640078590000|2021-12-21 09:23:10|12721.11|12721.11|12721.09|12721.09|12721.11|12721.11|12720.32|12720.32|0
1640078600000|2021-12-21 09:23:20|12720.96|12720.96|12721.49|12721.49|12721.49|12721.49|12720.96|12720.96|0
1640078610000|2021-12-21 09:23:30|12721.89|12721.89|12721.76|12721.76|12721.89|12721.89|12721.76|12721.76|0
1640078620000|2021-12-21 09:23:40|12721.36|12721.36|12721.36|12721.36|12721.36|12721.36|12720.96|12720.96|0
1640078630000|2021-12-21 09:23:50|12721.57|12721.57|12721.97|12721.97|12721.97|12721.97|12721.57|12721.57|0
1640078640000|2021-12-21 09:24:00|12720.91|12720.91|12721.31|12721.31|12721.31|12721.31|12720.12|12720.12|0
1640078650000|2021-12-21 09:24:10|12721.71|12721.71|12722.11|12722.11|12722.11|12722.11|12721.71|12721.71|0
1640078660000|2021-12-21 09:24:20|12720.91|12720.91|12720.56|12720.56|12720.96|12720.96|12720.56|12720.56|0
1640078670000|2021-12-21 09:24:30|12720.42|12720.42|12720.42|12720.42|12720.42|12720.42|12720.42|12720.42|0
1640078680000|2021-12-21 09:24:40|12720.55|12720.55|12720.55|12720.55|12720.55|12720.55|12720.55|12720.55|0
1640078690000|2021-12-21 09:24:50|12719.86|12719.86|12716.43|12716.43|12719.86|12719.86|12714.71|12714.71|0
1640078700000|2021-12-21 09:25:00|12716.31|12716.31|12716.31|12716.31|12716.31|12716.31|12716.31|12716.31|0
1640078710000|2021-12-21 09:25:10|12715.33|12715.33|12710.65|12710.65|12715.33|12715.33|12710.65|12710.65|0
1640078720000|2021-12-21 09:25:20|12710.25|12710.25|12710.46|12710.46|12710.46|12710.46|12710.25|12710.25|0
1640078730000|2021-12-21 09:25:30|12709.45|12709.45|12706.81|12706.81|12709.45|12709.45|12706.31|12706.31|0
1640078740000|2021-12-21 09:25:40|12706.97|12706.97|12706.57|12706.57|12706.97|12706.97|12706.57|12706.57|0
1640078750000|2021-12-21 09:25:50|12705.88|12705.88|12704.69|12704.69|12705.88|12705.88|12704.19|12704.19|0
1640078760000|2021-12-21 09:26:00|12704.51|12704.51|12704.11|12704.11|12704.51|12704.51|12704.11|12704.11|0
1640078770000|2021-12-21 09:26:10|12704.51|12704.51|12707.48|12707.48|12707.48|12707.48|12704.51|12704.51|0
1640078780000|2021-12-21 09:26:20|12706.5|12706.5|12707.69|12707.69|12707.69|12707.69|12706.5|12706.5|0
1640078790000|2021-12-21 09:26:30|12708.08|12708.08|12709.41|12709.41|12709.41|12709.41|12708.08|12708.08|0
1640078800000|2021-12-21 09:26:40|12708.61|12708.61|12708.61|12708.61|12708.61|12708.61|12708.61|12708.61|0
1640078820000|2021-12-21 09:27:00|12707.42|12707.42|12704.48|12704.48|12707.42|12707.42|12704.48|12704.48|0
1640078830000|2021-12-21 09:27:10|12704.27|12704.27|12704.27|12704.27|12704.27|12704.27|12704.27|12704.27|0
1640078840000|2021-12-21 09:27:20|12703.47|12703.47|12703.87|12703.87|12703.87|12703.87|12703.47|12703.47|0
1640078850000|2021-12-21 09:27:30|12704.32|12704.32|12703.77|12703.77|12704.32|12704.32|12703.77|12703.77|0
1640078870000|2021-12-21 09:27:50|12702.74|12702.74|12704.65|12704.65|12704.65|12704.65|12702.74|12702.74|0
1640078880000|2021-12-21 09:28:00|12705.05|12705.05|12706.01|12706.01|12706.03|12706.03|12705.05|12705.05|0
1640078890000|2021-12-21 09:28:10|12706.18|12706.18|12706.52|12706.52|12706.52|12706.52|12706.18|12706.18|0
1640078900000|2021-12-21 09:28:20|12706.76|12706.76|12709.3|12709.3|12709.3|12709.3|12706.76|12706.76|0
1640078910000|2021-12-21 09:28:30|12709.54|12709.54|12710.22|12710.22|12710.22|12710.22|12709.54|12709.54|0
1640078920000|2021-12-21 09:28:40|12710.61|12710.61|12711.78|12711.78|12711.78|12711.78|12710.61|12710.61|0
1640078930000|2021-12-21 09:28:50|12711.54|12711.54|12711.26|12711.26|12711.54|12711.54|12711.14|12711.14|0
1640078940000|2021-12-21 09:29:00|12710.07|12710.07|12709.99|12709.99|12710.07|12710.07|12709.99|12709.99|0
1640078950000|2021-12-21 09:29:10|12709.59|12709.59|12709.62|12709.62|12709.95|12709.95|12709.59|12709.59|0
1640078960000|2021-12-21 09:29:20|12709.7|12709.7|12709.65|12709.65|12709.77|12709.77|12709.65|12709.65|0
1640078970000|2021-12-21 09:29:30|12709.76|12709.76|12709.76|12709.76|12709.76|12709.76|12709.6|12709.6|0
1640078980000|2021-12-21 09:29:40|12710.12|12710.12|12710.12|12710.12|12710.12|12710.12|12710.12|12710.12|0
1640078990000|2021-12-21 09:29:50|12710.46|12710.46|12710.46|12710.46|12710.46|12710.46|12710.46|12710.46|0
1640079000000|2021-12-21 09:30:00|12710.06|12710.06|12709.48|12709.48|12710.67|12710.67|12709.48|12709.48|0
1640079020000|2021-12-21 09:30:20|12709.53|12709.53|12710.33|12710.33|12710.33|12710.33|12709.53|12709.53|0
1640079030000|2021-12-21 09:30:30|12709.76|12709.76|12710.1|12710.1|12710.1|12710.1|12709.76|12709.76|0
1640079050000|2021-12-21 09:30:50|12709.74|12709.74|12709.41|12709.41|12709.74|12709.74|12709.07|12709.07|0
1640079060000|2021-12-21 09:31:00|12709.29|12709.29|12710.24|12710.24|12710.24|12710.24|12709.05|12709.05|0
1640079070000|2021-12-21 09:31:10|12710.12|12710.12|12710.12|12710.12|12710.12|12710.12|12710.12|12710.12|0
1640079080000|2021-12-21 09:31:20|12710.33|12710.33|12710.7|12710.7|12710.7|12710.7|12710.33|12710.33|0
1640079090000|2021-12-21 09:31:30|12710.84|12710.84|12710.45|12710.45|12710.84|12710.84|12710.45|12710.45|0
1640079100000|2021-12-21 09:31:40|12709.47|12709.47|12705.61|12705.61|12709.47|12709.47|12705.61|12705.61|0
1640079110000|2021-12-21 09:31:50|12706.01|12706.01|12706.01|12706.01|12706.01|12706.01|12706.01|12706.01|0
1640079120000|2021-12-21 09:32:00|12705.21|12705.21|12704.41|12704.41|12705.21|12705.21|12704.41|12704.41|0
1640079130000|2021-12-21 09:32:10|12704.78|12704.78|12704.78|12704.78|12704.78|12704.78|12704.78|12704.78|0
1640079140000|2021-12-21 09:32:20|12704.83|12704.83|12704.83|12704.83|12704.83|12704.83|12704.83|12704.83|0
1640079150000|2021-12-21 09:32:30|12704.78|12704.78|12704.78|12704.78|12704.78|12704.78|12704.78|12704.78|0
1640079170000|2021-12-21 09:32:50|12705.97|12705.97|12705.97|12705.97|12705.97|12705.97|12705.97|12705.97|0
1640079180000|2021-12-21 09:33:00|12705.92|12705.92|12705.92|12705.92|12705.92|12705.92|12705.92|12705.92|0
1640079200000|2021-12-21 09:33:20|12706.72|12706.72|12706.72|12706.72|12706.72|12706.72|12706.72|12706.72|0
1640079210000|2021-12-21 09:33:30|12705.92|12705.92|12705.92|12705.92|12705.92|12705.92|12705.92|12705.92|0
1640079220000|2021-12-21 09:33:40|12707.11|12707.11|12707.11|12707.11|12707.11|12707.11|12707.11|12707.11|0
1640079240000|2021-12-21 09:34:00|12706.13|12706.13|12703.96|12703.96|12706.13|12706.13|12703.62|12703.62|0
1640079250000|2021-12-21 09:34:10|12702.78|12702.78|12702.78|12702.78|12702.78|12702.78|12702.78|12702.78|0
1640079260000|2021-12-21 09:34:20|12701.98|12701.98|12702.3|12702.3|12702.7|12702.7|12701.9|12701.9|0
1640079270000|2021-12-21 09:34:30|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|12702.66|0
1640079280000|2021-12-21 09:34:40|12702.49|12702.49|12702.49|12702.49|12702.49|12702.49|12702.49|12702.49|0
1640079300000|2021-12-21 09:35:00|12702.86|12702.86|12702.86|12702.86|12702.86|12702.86|12702.86|12702.86|0
1640079310000|2021-12-21 09:35:10|12703.06|12703.06|12702.87|12702.87|12703.06|12703.06|12702.66|12702.66|0
1640079330000|2021-12-21 09:35:30|12702.47|12702.47|12701.99|12701.99|12702.47|12702.47|12701.87|12701.87|0
1640079340000|2021-12-21 09:35:40|12702.33|12702.33|12702.21|12702.21|12702.33|12702.33|12701.52|12701.52|0
1640079350000|2021-12-21 09:35:50|12704.17|12704.17|12704.17|12704.17|12704.17|12704.17|12704.17|12704.17|0
1640079360000|2021-12-21 09:36:00|12704.57|12704.57|12706.16|12706.16|12706.16|12706.16|12704.57|12704.57|0
1640079370000|2021-12-21 09:36:10|12706.04|12706.04|12706.04|12706.04|12706.04|12706.04|12706.04|12706.04|0
1640079380000|2021-12-21 09:36:20|12705.64|12705.64|12706.44|12706.44|12706.44|12706.44|12705.64|12705.64|0
1640079390000|2021-12-21 09:36:30|12708.03|12708.03|12707.65|12707.65|12708.03|12708.03|12707.53|12707.53|0
1640079400000|2021-12-21 09:36:40|12708.15|12708.15|12706.05|12706.05|12708.15|12708.15|12705.79|12705.79|0
1640079410000|2021-12-21 09:36:50|12706.45|12706.45|12709.85|12709.85|12709.85|12709.85|12706.45|12706.45|0
1640079420000|2021-12-21 09:37:00|12710.55|12710.55|12710.55|12710.55|12710.55|12710.55|12710.55|12710.55|0
1640079430000|2021-12-21 09:37:10|12712.92|12712.92|12712.92|12712.92|12712.92|12712.92|12712.92|12712.92|0
1640079440000|2021-12-21 09:37:20|12712.52|12712.52|12711.85|12711.85|12712.52|12712.52|12711.72|12711.72|0
1640079480000|2021-12-21 09:38:00|12712.26|12712.26|12712.26|12712.26|12712.26|12712.26|12712.26|12712.26|0
1640079490000|2021-12-21 09:38:10|12711.92|12711.92|12711.92|12711.92|12711.92|12711.92|12711.92|12711.92|0
1640079500000|2021-12-21 09:38:20|12712.12|12712.12|12715.83|12715.83|12716.04|12716.04|12711.92|12711.92|0
1640079510000|2021-12-21 09:38:30|12716|12716|12714.78|12714.78|12716|12716|12714.61|12714.61|0
1640079520000|2021-12-21 09:38:40|12715.11|12715.11|12715.7|12715.7|12715.7|12715.7|12715.11|12715.11|0
1640079540000|2021-12-21 09:39:00|12714.72|12714.72|12714.72|12714.72|12714.72|12714.72|12714.72|12714.72|0
1640079550000|2021-12-21 09:39:10|12714.32|12714.32|12714.32|12714.32|12714.32|12714.32|12714.32|12714.32|0
1640079570000|2021-12-21 09:39:30|12713.92|12713.92|12711.94|12711.94|12713.92|12713.92|12711.94|12711.94|0
1640079600000|2021-12-21 09:40:00|12711.54|12711.54|12711.54|12711.54|12711.54|12711.54|12711.54|12711.54|0
1640079610000|2021-12-21 09:40:10|12711.33|12711.33|12711.33|12711.33|12711.33|12711.33|12711.33|12711.33|0
1640079620000|2021-12-21 09:40:20|12711.73|12711.73|12711.32|12711.32|12711.73|12711.73|12711.32|12711.32|0
1640079630000|2021-12-21 09:40:30|12710.91|12710.91|12710.91|12710.91|12710.91|12710.91|12710.91|12710.91|0
1640079640000|2021-12-21 09:40:40|12710.99|12710.99|12711.06|12711.06|12711.06|12711.06|12710.99|12710.99|0
1640079650000|2021-12-21 09:40:50|12711.45|12711.45|12711.22|12711.22|12711.62|12711.62|12711.22|12711.22|0
1640079660000|2021-12-21 09:41:00|12710.24|12710.24|12709.84|12709.84|12710.24|12710.24|12709.84|12709.84|0
1640079670000|2021-12-21 09:41:10|12710.62|12710.62|12710.57|12710.57|12710.62|12710.62|12710.57|12710.57|0
1640079680000|2021-12-21 09:41:20|12710.06|12710.06|12710.06|12710.06|12710.06|12710.06|12710.06|12710.06|0
1640079690000|2021-12-21 09:41:30|12709.27|12709.27|12709.27|12709.27|12709.27|12709.27|12709.27|12709.27|0
1640079710000|2021-12-21 09:41:50|12708.47|12708.47|12711.41|12711.41|12711.41|12711.41|12708.47|12708.47|0
1640079750000|2021-12-21 09:42:30|12709.81|12709.81|12709.81|12709.81|12709.81|12709.81|12709.81|12709.81|0
1640079770000|2021-12-21 09:42:50|12709.02|12709.02|12709.02|12709.02|12709.02|12709.02|12709.02|12709.02|0
1640079780000|2021-12-21 09:43:00|12708.76|12708.76|12709.6|12709.6|12709.6|12709.6|12708.76|12708.76|0
1640079790000|2021-12-21 09:43:10|12710.58|12710.58|12710.53|12710.53|12710.58|12710.58|12710.53|12710.53|0
1640079800000|2021-12-21 09:43:20|12708.14|12708.14|12708.14|12708.14|12708.14|12708.14|12708.14|12708.14|0
1640079810000|2021-12-21 09:43:30|12708.54|12708.54|12708.33|12708.33|12708.54|12708.54|12708.33|12708.33|0
1640079820000|2021-12-21 09:43:40|12706.37|12706.37|12707.66|12707.66|12708.08|12708.08|12706.37|12706.37|0
1640079830000|2021-12-21 09:43:50|12707.45|12707.45|12707.45|12707.45|12707.45|12707.45|12707.45|12707.45|0
1640079840000|2021-12-21 09:44:00|12706.26|12706.26|12706.26|12706.26|12706.26|12706.26|12706.26|12706.26|0
1640079860000|2021-12-21 09:44:20|12707.46|12707.46|12707.63|12707.63|12707.63|12707.63|12707.46|12707.46|0
1640079880000|2021-12-21 09:44:40|12709.58|12709.58|12709.58|12709.58|12709.58|12709.58|12709.58|12709.58|0
1640079890000|2021-12-21 09:44:50|12707.63|12707.63|12707.63|12707.63|12707.63|12707.63|12707.63|12707.63|0
1640079900000|2021-12-21 09:45:00|12706.83|12706.83|12706.6|12706.6|12706.83|12706.83|12706.6|12706.6|0
1640079910000|2021-12-21 09:45:10|12705.62|12705.62|12700.89|12700.89|12706.62|12706.62|12700.89|12700.89|0
1640079920000|2021-12-21 09:45:20|12699.85|12699.85|12698.87|12698.87|12699.85|12699.85|12698.87|12698.87|0
1640079930000|2021-12-21 09:45:30|12700.47|12700.47|12701.45|12701.45|12701.45|12701.45|12700.47|12700.47|0
1640079960000|2021-12-21 09:46:00|12701.08|12701.08|12698.71|12698.71|12701.08|12701.08|12698.71|12698.71|0
1640079970000|2021-12-21 09:46:10|12698.31|12698.31|12697.92|12697.92|12698.31|12698.31|12697.92|12697.92|0
1640079980000|2021-12-21 09:46:20|12697.23|12697.23|12697.81|12697.81|12697.81|12697.81|12697.01|12697.01|0
1640079990000|2021-12-21 09:46:30|12697.64|12697.64|12695.69|12695.69|12697.64|12697.64|12695.69|12695.69|0
1640080000000|2021-12-21 09:46:40|12695.52|12695.52|12696.71|12696.71|12696.71|12696.71|12695.52|12695.52|0
1640080010000|2021-12-21 09:46:50|12695.92|12695.92|12695.92|12695.92|12695.92|12695.92|12695.92|12695.92|0
1640080020000|2021-12-21 09:47:00|12695.71|12695.71|12695.49|12695.49|12695.71|12695.71|12695.49|12695.49|0
1640080030000|2021-12-21 09:47:10|12693.54|12693.54|12693.21|12693.21|12693.54|12693.54|12693.21|12693.21|0
1640080040000|2021-12-21 09:47:20|12692.97|12692.97|12692.57|12692.57|12692.97|12692.97|12692.57|12692.57|0
1640080050000|2021-12-21 09:47:30|12692.36|12692.36|12691.58|12691.58|12692.36|12692.36|12691.58|12691.58|0
1640080060000|2021-12-21 09:47:40|12691.18|12691.18|12691.18|12691.18|12691.18|12691.18|12691.18|12691.18|0
1640080070000|2021-12-21 09:47:50|12690.76|12690.76|12690.33|12690.33|12690.76|12690.76|12690.33|12690.33|0
1640080080000|2021-12-21 09:48:00|12690.12|12690.12|12689.48|12689.48|12690.38|12690.38|12689.48|12689.48|0
1640080090000|2021-12-21 09:48:10|12689.72|12689.72|12689.73|12689.73|12689.96|12689.96|12689.72|12689.72|0
1640080100000|2021-12-21 09:48:20|12689.31|12689.31|12689.31|12689.31|12689.31|12689.31|12689.31|12689.31|0
1640080110000|2021-12-21 09:48:30|12689|12689|12688.85|12688.85|12689|12689|12688.85|12688.85|0
1640080130000|2021-12-21 09:48:50|12688.69|12688.69|12688.69|12688.69|12688.69|12688.69|12688.69|12688.69|0
1640080140000|2021-12-21 09:49:00|12688.54|12688.54|12688.46|12688.46|12688.54|12688.54|12688.46|12688.46|0
1640080150000|2021-12-21 09:49:10|12688.67|12688.67|12690.31|12690.31|12690.31|12690.31|12688.67|12688.67|0
1640080200000|2021-12-21 09:50:00|12689.84|12689.84|12689.15|12689.15|12689.84|12689.84|12689.15|12689.15|0
1640080210000|2021-12-21 09:50:10|12689.5|12689.5|12689.84|12689.84|12689.84|12689.84|12689.5|12689.5|0
1640080220000|2021-12-21 09:50:20|12690.82|12690.82|12692.74|12692.74|12692.74|12692.74|12690.82|12690.82|0
1640080230000|2021-12-21 09:50:30|12693.09|12693.09|12693.09|12693.09|12693.09|12693.09|12693.09|12693.09|0
1640080240000|2021-12-21 09:50:40|12692.29|12692.29|12692.29|12692.29|12692.29|12692.29|12692.29|12692.29|0
1640080250000|2021-12-21 09:50:50|12692.13|12692.13|12691.96|12691.96|12692.13|12692.13|12691.96|12691.96|0
1640080260000|2021-12-21 09:51:00|12690.77|12690.77|12691.34|12691.34|12691.34|12691.34|12690.6|12690.6|0
1640080290000|2021-12-21 09:51:30|12690.95|12690.95|12690.7|12690.7|12690.95|12690.95|12690.7|12690.7|0
1640080300000|2021-12-21 09:51:40|12690.93|12690.93|12690.7|12690.7|12690.93|12690.93|12690.7|12690.7|0
1640080310000|2021-12-21 09:51:50|12690.84|12690.84|12691.17|12691.17|12691.22|12691.22|12690.84|12690.84|0
1640080320000|2021-12-21 09:52:00|12690.77|12690.77|12689.42|12689.42|12690.77|12690.77|12689.42|12689.42|0
1640080360000|2021-12-21 09:52:40|12689.02|12689.02|12690.22|12690.22|12690.22|12690.22|12689.02|12689.02|0
1640080370000|2021-12-21 09:52:50|12691.2|12691.2|12691.55|12691.55|12691.55|12691.55|12691.2|12691.2|0
1640080380000|2021-12-21 09:53:00|12692.07|12692.07|12692.42|12692.42|12692.42|12692.42|12692.07|12692.07|0
1640080390000|2021-12-21 09:53:10|12693.61|12693.61|12695.59|12695.59|12695.59|12695.59|12693.21|12693.21|0
1640080430000|2021-12-21 09:53:50|12695.8|12695.8|12696.01|12696.01|12696.01|12696.01|12695.8|12695.8|0
1640080440000|2021-12-21 09:54:00|12696.17|12696.17|12696.17|12696.17|12696.17|12696.17|12696.17|12696.17|0
1640080450000|2021-12-21 09:54:10|12696.38|12696.38|12696.38|12696.38|12696.38|12696.38|12696.38|12696.38|0
1640080460000|2021-12-21 09:54:20|12695.58|12695.58|12695.18|12695.18|12695.58|12695.58|12695.18|12695.18|0
1640080480000|2021-12-21 09:54:40|12694.95|12694.95|12694.95|12694.95|12694.95|12694.95|12694.95|12694.95|0
1640080490000|2021-12-21 09:54:50|12693.76|12693.76|12693.76|12693.76|12693.76|12693.76|12693.76|12693.76|0
1640080500000|2021-12-21 09:55:00|12691.81|12691.81|12691.04|12691.04|12691.81|12691.81|12691.04|12691.04|0
1640080510000|2021-12-21 09:55:10|12690.25|12690.25|12689.72|12689.72|12690.51|12690.51|12689.72|12689.72|0
1640080530000|2021-12-21 09:55:30|12689.37|12689.37|12689.37|12689.37|12689.37|12689.37|12689.37|12689.37|0
1640080540000|2021-12-21 09:55:40|12688.58|12688.58|12688.58|12688.58|12688.58|12688.58|12688.58|12688.58|0
1640080560000|2021-12-21 09:56:00|12688.23|12688.23|12685.84|12685.84|12688.23|12688.23|12685.84|12685.84|0
1640080570000|2021-12-21 09:56:10|12685.67|12685.67|12683.51|12683.51|12685.67|12685.67|12683.51|12683.51|0
1640080580000|2021-12-21 09:56:20|12682.32|12682.32|12682.32|12682.32|12682.32|12682.32|12682.32|12682.32|0
1640080600000|2021-12-21 09:56:40|12683.12|12683.12|12682.32|12682.32|12683.12|12683.12|12682.24|12682.24|0
1640080610000|2021-12-21 09:56:50|12679.95|12679.95|12679.95|12679.95|12679.95|12679.95|12679.95|12679.95|0
1640080620000|2021-12-21 09:57:00|12679.55|12679.55|12679.55|12679.55|12679.55|12679.55|12679.55|12679.55|0
1640080640000|2021-12-21 09:57:20|12680.35|12680.35|12682.13|12682.13|12682.13|12682.13|12680.35|12680.35|0
1640080660000|2021-12-21 09:57:40|12682.55|12682.55|12682.55|12682.55|12682.55|12682.55|12682.55|12682.55|0
1640080680000|2021-12-21 09:58:00|12681.75|12681.75|12681.35|12681.35|12681.75|12681.75|12681.35|12681.35|0
1640080690000|2021-12-21 09:58:10|12682.54|12682.54|12680.63|12680.63|12682.54|12682.54|12680.58|12680.58|0
1640080700000|2021-12-21 09:58:20|12680.23|12680.23|12680.18|12680.18|12680.23|12680.23|12680.18|12680.18|0
1640080720000|2021-12-21 09:58:40|12679.78|12679.78|12681.38|12681.38|12681.38|12681.38|12679.78|12679.78|0
1640080730000|2021-12-21 09:58:50|12681.72|12681.72|12682.07|12682.07|12682.07|12682.07|12681.72|12681.72|0
1640080740000|2021-12-21 09:59:00|12681.66|12681.66|12672.56|12672.56|12681.66|12681.66|12672.56|12672.56|0
1640080750000|2021-12-21 09:59:10|12672.68|12672.68|12669.32|12669.32|12673.87|12673.87|12669.32|12669.32|0
1640080770000|2021-12-21 09:59:30|12668.14|12668.14|12667.44|12667.44|12668.14|12668.14|12667.1|12667.1|0
1640080780000|2021-12-21 09:59:40|12667.84|12667.84|12669.84|12669.84|12669.84|12669.84|12667.84|12667.84|0
1640080800000|2021-12-21 10:00:00|12669.72|12669.72|12669.89|12669.89|12669.89|12669.89|12669.72|12669.72|0
1640080810000|2021-12-21 10:00:10|12669.72|12669.72|12669.72|12669.72|12669.72|12669.72|12669.72|12669.72|0
1640080820000|2021-12-21 10:00:20|12673.64|12673.64|12673.64|12673.64|12673.64|12673.64|12673.64|12673.64|0
1640080840000|2021-12-21 10:00:40|12673.43|12673.43|12673.43|12673.43|12673.43|12673.43|12673.43|12673.43|0
1640080850000|2021-12-21 10:00:50|12674.63|12674.63|12674.63|12674.63|12674.63|12674.63|12674.63|12674.63|0
1640080870000|2021-12-21 10:01:10|12673.65|12673.65|12672.04|12672.04|12673.65|12673.65|12672.04|12672.04|0
1640080880000|2021-12-21 10:01:20|12672.44|12672.44|12672.83|12672.83|12672.83|12672.83|12672.44|12672.44|0
1640080900000|2021-12-21 10:01:40|12674.03|12674.03|12672.47|12672.47|12674.03|12674.03|12672.07|12672.07|0
1640080910000|2021-12-21 10:01:50|12671.28|12671.28|12670.38|12670.38|12671.28|12671.28|12670.38|12670.38|0
1640080920000|2021-12-21 10:02:00|12670.15|12670.15|12670.15|12670.15|12670.15|12670.15|12670.15|12670.15|0
1640080930000|2021-12-21 10:02:10|12670.49|12670.49|12668.5|12668.5|12670.49|12670.49|12668.5|12668.5|0
1640080950000|2021-12-21 10:02:30|12666.51|12666.51|12666.85|12666.85|12666.85|12666.85|12666.51|12666.51|0
1640080960000|2021-12-21 10:02:40|12666.43|12666.43|12666.43|12666.43|12666.43|12666.43|12666.43|12666.43|0
1640080980000|2021-12-21 10:03:00|12666.83|12666.83|12667.07|12667.07|12667.07|12667.07|12666.83|12666.83|0
1640080990000|2021-12-21 10:03:10|12666.09|12666.09|12666.09|12666.09|12666.09|12666.09|12666.09|12666.09|0
1640081020000|2021-12-21 10:03:40|12666.3|12666.3|12666.3|12666.3|12666.3|12666.3|12666.3|12666.3|0
1640081070000|2021-12-21 10:04:30|12666.53|12666.53|12665.55|12665.55|12666.53|12666.53|12665.55|12665.55|0
1640081080000|2021-12-21 10:04:40|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|0
1640081100000|2021-12-21 10:05:00|12664.81|12664.81|12664.72|12664.72|12665.06|12665.06|12664.72|12664.72|0
1640081120000|2021-12-21 10:05:20|12665.06|12665.06|12664.83|12664.83|12665.06|12665.06|12664.83|12664.83|0
1640081130000|2021-12-21 10:05:30|12664.43|12664.43|12664.43|12664.43|12664.83|12664.83|12664.43|12664.43|0
1640081140000|2021-12-21 10:05:40|12663.45|12663.45|12663.45|12663.45|12663.45|12663.45|12663.45|12663.45|0
1640081170000|2021-12-21 10:06:10|12663.66|12663.66|12662.68|12662.68|12663.86|12663.86|12662.68|12662.68|0
1640081180000|2021-12-21 10:06:20|12663.08|12663.08|12663.08|12663.08|12663.08|12663.08|12663.08|12663.08|0
1640081190000|2021-12-21 10:06:30|12663.03|12663.03|12661.6|12661.6|12663.03|12663.03|12661.6|12661.6|0
1640081200000|2021-12-21 10:06:40|12660.8|12660.8|12660.8|12660.8|12660.8|12660.8|12660.8|12660.8|0
1640081210000|2021-12-21 10:06:50|12660.3|12660.3|12660.3|12660.3|12660.3|12660.3|12660.3|12660.3|0
1640081230000|2021-12-21 10:07:10|12660.72|12660.72|12660.72|12660.72|12660.72|12660.72|12660.72|12660.72|0
1640081240000|2021-12-21 10:07:20|12660.51|12660.51|12658.8|12658.8|12660.51|12660.51|12658.8|12658.8|0
1640081250000|2021-12-21 10:07:30|12658.54|12658.54|12659.04|12659.04|12659.04|12659.04|12658.54|12658.54|0
1640081260000|2021-12-21 10:07:40|12657.84|12657.84|12658.24|12658.24|12658.24|12658.24|12657.84|12657.84|0
1640081300000|2021-12-21 10:08:20|12658.45|12658.45|12658.45|12658.45|12658.45|12658.45|12658.45|12658.45|0
1640081310000|2021-12-21 10:08:30|12658.85|12658.85|12658.85|12658.85|12658.85|12658.85|12658.85|12658.85|0
1640081320000|2021-12-21 10:08:40|12657.87|12657.87|12657.07|12657.07|12657.87|12657.87|12657.07|12657.07|0
1640081360000|2021-12-21 10:09:20|12657.02|12657.02|12657.02|12657.02|12657.02|12657.02|12657.02|12657.02|0
1640081380000|2021-12-21 10:09:40|12655.84|12655.84|12654.03|12654.03|12655.84|12655.84|12654.03|12654.03|0
1640081390000|2021-12-21 10:09:50|12653.63|12653.63|12654.03|12654.03|12654.03|12654.03|12653.63|12653.63|0
1640081400000|2021-12-21 10:10:00|12653.62|12653.62|12653.62|12653.62|12653.62|12653.62|12653.62|12653.62|0
1640081410000|2021-12-21 10:10:10|12654|12654|12654|12654|12654|12654|12654|12654|0
1640081420000|2021-12-21 10:10:20|12653.89|12653.89|12653.89|12653.89|12653.89|12653.89|12653.89|12653.89|0
1640081430000|2021-12-21 10:10:30|12652.7|12652.7|12651.73|12651.73|12652.7|12652.7|12650.75|12650.75|0
1640081440000|2021-12-21 10:10:40|12652.7|12652.7|12651.73|12651.73|12652.7|12652.7|12651.73|12651.73|0
1640081450000|2021-12-21 10:10:50|12651.99|12651.99|12651.59|12651.59|12651.99|12651.99|12651.19|12651.19|0
1640081460000|2021-12-21 10:11:00|12651.9|12651.9|12651.9|12651.9|12651.9|12651.9|12651.9|12651.9|0
1640081470000|2021-12-21 10:11:10|12651.73|12651.73|12652.53|12652.53|12652.53|12652.53|12651.73|12651.73|0
1640081480000|2021-12-21 10:11:20|12652.77|12652.77|12653.46|12653.46|12653.46|12653.46|12652.77|12652.77|0
1640081490000|2021-12-21 10:11:30|12653.96|12653.96|12653.96|12653.96|12653.96|12653.96|12653.96|12653.96|0
1640081540000|2021-12-21 10:12:20|12653.76|12653.76|12653.76|12653.76|12653.76|12653.76|12653.76|12653.76|0
1640081550000|2021-12-21 10:12:30|12652.78|12652.78|12652.72|12652.72|12652.78|12652.78|12652.72|12652.72|0
1640081570000|2021-12-21 10:12:50|12652.96|12652.96|12651.93|12651.93|12652.96|12652.96|12651.93|12651.93|0
1640081580000|2021-12-21 10:13:00|12650.75|12650.75|12649.33|12649.33|12650.75|12650.75|12648.91|12648.91|0
1640081590000|2021-12-21 10:13:10|12649.07|12649.07|12648.81|12648.81|12649.07|12649.07|12648.81|12648.81|0
1640081600000|2021-12-21 10:13:20|12648.58|12648.58|12648.84|12648.84|12648.84|12648.84|12648.58|12648.58|0
1640081620000|2021-12-21 10:13:40|12648.49|12648.49|12649.29|12649.29|12649.29|12649.29|12648.49|12648.49|0
1640081630000|2021-12-21 10:13:50|12647.33|12647.33|12647.21|12647.21|12647.33|12647.33|12647.21|12647.21|0
1640081640000|2021-12-21 10:14:00|12647.52|12647.52|12645.95|12645.95|12647.52|12647.52|12645.95|12645.95|0
1640081650000|2021-12-21 10:14:10|12645.55|12645.55|12646.47|12646.47|12646.47|12646.47|12645.55|12645.55|0
1640081660000|2021-12-21 10:14:20|12647.01|12647.01|12648.72|12648.72|12648.72|12648.72|12647.01|12647.01|0
1640081670000|2021-12-21 10:14:30|12648.3|12648.3|12648.3|12648.3|12648.3|12648.3|12648.3|12648.3|0
1640081680000|2021-12-21 10:14:40|12648.7|12648.7|12648.3|12648.3|12648.7|12648.7|12648.3|12648.3|0
1640081690000|2021-12-21 10:14:50|12648.41|12648.41|12648.64|12648.64|12648.64|12648.64|12648.41|12648.41|0
1640081700000|2021-12-21 10:15:00|12648.24|12648.24|12648.59|12648.59|12648.59|12648.59|12648.24|12648.24|0
1640081710000|2021-12-21 10:15:10|12648.33|12648.33|12647.27|12647.27|12648.33|12648.33|12647.27|12647.27|0
1640081720000|2021-12-21 10:15:20|12647.81|12647.81|12647.81|12647.81|12647.81|12647.81|12647.81|12647.81|0
1640081730000|2021-12-21 10:15:30|12646.83|12646.83|12645.06|12645.06|12646.83|12646.83|12645.06|12645.06|0
1640081740000|2021-12-21 10:15:40|12644.37|12644.37|12643.24|12643.24|12644.37|12644.37|12642.99|12642.99|0
1640081760000|2021-12-21 10:16:00|12643.19|12643.19|12643.36|12643.36|12643.55|12643.55|12643.15|12643.15|0
1640081780000|2021-12-21 10:16:20|12642.38|12642.38|12642.38|12642.38|12642.38|12642.38|12642.38|12642.38|0
1640081790000|2021-12-21 10:16:30|12641.19|12641.19|12641.07|12641.07|12641.42|12641.42|12641.07|12641.07|0
1640081800000|2021-12-21 10:16:40|12640.57|12640.57|12642.21|12642.21|12642.21|12642.21|12640.57|12640.57|0
1640081810000|2021-12-21 10:16:50|12642.69|12642.69|12642.69|12642.69|12642.69|12642.69|12642.69|12642.69|0
1640081820000|2021-12-21 10:17:00|12642.23|12642.23|12642.45|12642.45|12642.45|12642.45|12642.23|12642.23|0
1640081830000|2021-12-21 10:17:10|12642.33|12642.33|12642.33|12642.33|12642.33|12642.33|12642.33|12642.33|0
1640081840000|2021-12-21 10:17:20|12642.11|12642.11|12641.72|12641.72|12642.11|12642.11|12641.5|12641.5|0
1640081850000|2021-12-21 10:17:30|12642.51|12642.51|12641.72|12641.72|12642.51|12642.51|12641.72|12641.72|0
1640081860000|2021-12-21 10:17:40|12642.11|12642.11|12642.11|12642.11|12642.11|12642.11|12642.11|12642.11|0
1640081870000|2021-12-21 10:17:50|12642.27|12642.27|12638.72|12638.72|12642.44|12642.44|12638.72|12638.72|0
1640081880000|2021-12-21 10:18:00|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|0
1640081890000|2021-12-21 10:18:10|12639.86|12639.86|12639.86|12639.86|12639.86|12639.86|12639.86|12639.86|0
1640081900000|2021-12-21 10:18:20|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|12639.7|0
1640081910000|2021-12-21 10:18:30|12638.5|12638.5|12639.3|12639.3|12639.7|12639.7|12638.5|12638.5|0
1640081930000|2021-12-21 10:18:50|12639.38|12639.38|12638.5|12638.5|12639.38|12639.38|12638.5|12638.5|0
1640081940000|2021-12-21 10:19:00|12637.31|12637.31|12636.96|12636.96|12637.31|12637.31|12636.96|12636.96|0
1640081960000|2021-12-21 10:19:20|12637.36|12637.36|12637.76|12637.76|12637.76|12637.76|12637.36|12637.36|0
1640081970000|2021-12-21 10:19:30|12638.08|12638.08|12638.08|12638.08|12638.08|12638.08|12638.08|12638.08|0
1640081990000|2021-12-21 10:19:50|12637.1|12637.1|12637.1|12637.1|12637.1|12637.1|12637.1|12637.1|0
1640082000000|2021-12-21 10:20:00|12638.29|12638.29|12638.08|12638.08|12638.29|12638.29|12638.08|12638.08|0
1640082010000|2021-12-21 10:20:10|12638.15|12638.15|12633.45|12633.45|12638.38|12638.38|12633.45|12633.45|0
1640082020000|2021-12-21 10:20:20|12633.05|12633.05|12630.68|12630.68|12633.05|12633.05|12630.68|12630.68|0
1640082030000|2021-12-21 10:20:30|12630.52|12630.52|12630.57|12630.57|12630.57|12630.57|12630.52|12630.52|0
1640082040000|2021-12-21 10:20:40|12630.69|12630.69|12630.69|12630.69|12630.69|12630.69|12630.69|12630.69|0
1640082050000|2021-12-21 10:20:50|12630.34|12630.34|12631.03|12631.03|12631.03|12631.03|12630.34|12630.34|0
1640082060000|2021-12-21 10:21:00|12631.11|12631.11|12631.03|12631.03|12631.11|12631.11|12630.95|12630.95|0
1640082070000|2021-12-21 10:21:10|12631.45|12631.45|12631.45|12631.45|12631.45|12631.45|12631.45|12631.45|0
1640082090000|2021-12-21 10:21:30|12629.49|12629.49|12627.88|12627.88|12629.49|12629.49|12627.88|12627.88|0
1640082100000|2021-12-21 10:21:40|12627.62|12627.62|12627.62|12627.62|12627.62|12627.62|12627.23|12627.23|0
1640082110000|2021-12-21 10:21:50|12627.47|12627.47|12627.39|12627.39|12627.47|12627.47|12627.39|12627.39|0
1640082120000|2021-12-21 10:22:00|12628.58|12628.58|12629.01|12629.01|12629.16|12629.16|12628.58|12628.58|0
1640082130000|2021-12-21 10:22:10|12628.03|12628.03|12630.86|12630.86|12630.86|12630.86|12627.95|12627.95|0
1640082140000|2021-12-21 10:22:20|12631.12|12631.12|12630.86|12630.86|12631.12|12631.12|12630.86|12630.86|0
1640082150000|2021-12-21 10:22:30|12631.03|12631.03|12631.19|12631.19|12631.19|12631.19|12631.03|12631.03|0
1640082160000|2021-12-21 10:22:40|12631.54|12631.54|12631.38|12631.38|12631.54|12631.54|12631.38|12631.38|0
1640082170000|2021-12-21 10:22:50|12631.57|12631.57|12631.77|12631.77|12631.77|12631.77|12631.57|12631.57|0
1640082180000|2021-12-21 10:23:00|12631.98|12631.98|12631.57|12631.57|12631.98|12631.98|12631.57|12631.57|0
1640082200000|2021-12-21 10:23:20|12631.42|12631.42|12631.05|12631.05|12631.42|12631.42|12630.84|12630.84|0
1640082210000|2021-12-21 10:23:30|12631.57|12631.57|12631.57|12631.57|12631.57|12631.57|12631.57|12631.57|0
1640082240000|2021-12-21 10:24:00|12631.92|12631.92|12631.92|12631.92|12632.26|12632.26|12631.92|12631.92|0
1640082250000|2021-12-21 10:24:10|12632.42|12632.42|12633.07|12633.07|12633.61|12633.61|12632.42|12632.42|0
1640082280000|2021-12-21 10:24:40|12632.69|12632.69|12634.95|12634.95|12634.95|12634.95|12632.54|12632.54|0
1640082290000|2021-12-21 10:24:50|12635.93|12635.93|12636.44|12636.44|12636.52|12636.52|12635.77|12635.77|0
1640082300000|2021-12-21 10:25:00|12636.65|12636.65|12636.7|12636.7|12637.1|12637.1|12636.44|12636.44|0
1640082310000|2021-12-21 10:25:10|12636.81|12636.81|12638.24|12638.24|12638.24|12638.24|12636.81|12636.81|0
1640082330000|2021-12-21 10:25:30|12638|12638|12637.75|12637.75|12638.21|12638.21|12637.75|12637.75|0
1640082340000|2021-12-21 10:25:40|12637.33|12637.33|12637.33|12637.33|12637.33|12637.33|12637.33|12637.33|0
1640082360000|2021-12-21 10:26:00|12637.23|12637.23|12638.62|12638.62|12638.62|12638.62|12636.66|12636.66|0
1640082370000|2021-12-21 10:26:10|12638.54|12638.54|12638.93|12638.93|12638.93|12638.93|12638.54|12638.54|0
1640082380000|2021-12-21 10:26:20|12639.19|12639.19|12637.97|12637.97|12639.19|12639.19|12637.97|12637.97|0
1640082390000|2021-12-21 10:26:30|12637.84|12637.84|12637.49|12637.49|12637.84|12637.84|12637.49|12637.49|0
1640082400000|2021-12-21 10:26:40|12637.89|12637.89|12637|12637|12637.89|12637.89|12637|12637|0
1640082410000|2021-12-21 10:26:50|12636.95|12636.95|12636.9|12636.9|12636.95|12636.95|12636.9|12636.9|0
1640082420000|2021-12-21 10:27:00|12636.75|12636.75|12637.98|12637.98|12638.04|12638.04|12636.47|12636.47|0
1640082430000|2021-12-21 10:27:10|12639.94|12639.94|12642.59|12642.59|12642.59|12642.59|12639.94|12639.94|0
1640082440000|2021-12-21 10:27:20|12643.39|12643.39|12644.93|12644.93|12644.93|12644.93|12643.39|12643.39|0
1640082450000|2021-12-21 10:27:30|12643.95|12643.95|12643.95|12643.95|12643.95|12643.95|12643.95|12643.95|0
1640082460000|2021-12-21 10:27:40|12642.92|12642.92|12643.13|12643.13|12643.13|12643.13|12642.92|12642.92|0
1640082490000|2021-12-21 10:28:10|12643.03|12643.03|12642.98|12642.98|12643.03|12643.03|12642.98|12642.98|0
1640082510000|2021-12-21 10:28:30|12642.61|12642.61|12640.32|12640.32|12642.61|12642.61|12640.32|12640.32|0
1640082520000|2021-12-21 10:28:40|12639.98|12639.98|12640.32|12640.32|12640.32|12640.32|12639.98|12639.98|0
1640082530000|2021-12-21 10:28:50|12640.25|12640.25|12639.36|12639.36|12640.25|12640.25|12639.36|12639.36|0
1640082550000|2021-12-21 10:29:10|12639.15|12639.15|12639.49|12639.49|12639.49|12639.49|12639.15|12639.15|0
1640082560000|2021-12-21 10:29:20|12639.39|12639.39|12638.94|12638.94|12639.39|12639.39|12638.94|12638.94|0
1640082580000|2021-12-21 10:29:40|12637.76|12637.76|12637.05|12637.05|12637.76|12637.76|12636.26|12636.26|0
1640082590000|2021-12-21 10:29:50|12636.79|12636.79|12637.03|12637.03|12637.03|12637.03|12636.79|12636.79|0
1640082600000|2021-12-21 10:30:00|12637.37|12637.37|12636.55|12636.55|12637.37|12637.37|12636.55|12636.55|0
1640082620000|2021-12-21 10:30:20|12636.89|12636.89|12636.73|12636.73|12636.89|12636.89|12636.73|12636.73|0
1640082630000|2021-12-21 10:30:30|12637.27|12637.27|12637.27|12637.27|12637.27|12637.27|12637.27|12637.27|0
1640082660000|2021-12-21 10:31:00|12636.87|12636.87|12636.87|12636.87|12636.87|12636.87|12636.87|12636.87|0
1640082670000|2021-12-21 10:31:10|12636.77|12636.77|12637.17|12637.17|12637.17|12637.17|12636.77|12636.77|0
1640082680000|2021-12-21 10:31:20|12636.81|12636.81|12637.92|12637.92|12638.02|12638.02|12636.81|12636.81|0
1640082690000|2021-12-21 10:31:30|12637.26|12637.26|12637.06|12637.06|12637.26|12637.26|12637.06|12637.06|0
1640082700000|2021-12-21 10:31:40|12637.46|12637.46|12637.95|12637.95|12638.29|12638.29|12637.11|12637.11|0
1640082710000|2021-12-21 10:31:50|12638.05|12638.05|12638.47|12638.47|12638.56|12638.56|12638|12638|0
1640082720000|2021-12-21 10:32:00|12638.57|12638.57|12641.71|12641.71|12641.71|12641.71|12638.57|12638.57|0
1640082730000|2021-12-21 10:32:10|12642.22|12642.22|12643.2|12643.2|12643.2|12643.2|12642.22|12642.22|0
1640082740000|2021-12-21 10:32:20|12644.18|12644.18|12643.47|12643.47|12644.18|12644.18|12643.27|12643.27|0
1640082750000|2021-12-21 10:32:30|12643.32|12643.32|12643.82|12643.82|12643.82|12643.82|12643.14|12643.14|0
1640082760000|2021-12-21 10:32:40|12643.16|12643.16|12645|12645|12645|12645|12643.16|12643.16|0
1640082770000|2021-12-21 10:32:50|12644.25|12644.25|12644.59|12644.59|12644.59|12644.59|12644.25|12644.25|0
1640082780000|2021-12-21 10:33:00|12644.25|12644.25|12644.03|12644.03|12644.26|12644.26|12643.9|12643.9|0
1640082790000|2021-12-21 10:33:10|12643.95|12643.95|12643.72|12643.72|12643.95|12643.95|12643.72|12643.72|0
1640082800000|2021-12-21 10:33:20|12644.28|12644.28|12644.28|12644.28|12644.28|12644.28|12644.28|12644.28|0
1640082820000|2021-12-21 10:33:40|12643.3|12643.3|12643.06|12643.06|12643.3|12643.3|12643.06|12643.06|0
1640082830000|2021-12-21 10:33:50|12642.64|12642.64|12642.64|12642.64|12642.64|12642.64|12642.64|12642.64|0
1640082840000|2021-12-21 10:34:00|12641.45|12641.45|12641.45|12641.45|12641.45|12641.45|12641.45|12641.45|0
1640082850000|2021-12-21 10:34:10|12641.66|12641.66|12641.24|12641.24|12641.66|12641.66|12641.24|12641.24|0
1640082900000|2021-12-21 10:35:00|12640.98|12640.98|12641.24|12641.24|12641.24|12641.24|12640.98|12640.98|0
1640082910000|2021-12-21 10:35:10|12640.84|12640.84|12640.45|12640.45|12641.64|12641.64|12640.45|12640.45|0
1640082920000|2021-12-21 10:35:20|12640.05|12640.05|12640.45|12640.45|12640.45|12640.45|12640.05|12640.05|0
1640082930000|2021-12-21 10:35:30|12640.95|12640.95|12640.95|12640.95|12640.95|12640.95|12640.95|12640.95|0
1640082940000|2021-12-21 10:35:40|12641.21|12641.21|12640.87|12640.87|12641.21|12641.21|12640.87|12640.87|0
1640082950000|2021-12-21 10:35:50|12641.27|12641.27|12642.45|12642.45|12642.45|12642.45|12641.27|12641.27|0
1640082960000|2021-12-21 10:36:00|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|12642.2|0
1640082970000|2021-12-21 10:36:10|12642.23|12642.23|12641.34|12641.34|12642.32|12642.32|12641.34|12641.34|0
1640082980000|2021-12-21 10:36:20|12645.26|12645.26|12645.26|12645.26|12645.26|12645.26|12645.26|12645.26|0
1640082990000|2021-12-21 10:36:30|12645.62|12645.62|12645.76|12645.76|12645.76|12645.76|12645.62|12645.62|0
1640083000000|2021-12-21 10:36:40|12643.81|12643.81|12643.81|12643.81|12643.81|12643.81|12643.81|12643.81|0
1640083010000|2021-12-21 10:36:50|12643.41|12643.41|12644.39|12644.39|12644.39|12644.39|12643.41|12643.41|0
1640083020000|2021-12-21 10:37:00|12644.73|12644.73|12644.73|12644.73|12644.73|12644.73|12644.73|12644.73|0
1640083040000|2021-12-21 10:37:20|12644.25|12644.25|12644.13|12644.13|12644.25|12644.25|12644.13|12644.13|0
1640083070000|2021-12-21 10:37:50|12642.94|12642.94|12642.94|12642.94|12642.94|12642.94|12642.94|12642.94|0
1640083090000|2021-12-21 10:38:10|12642.82|12642.82|12641.84|12641.84|12642.82|12642.82|12641.84|12641.84|0
1640083100000|2021-12-21 10:38:20|12641.44|12641.44|12641.18|12641.18|12641.44|12641.44|12641.18|12641.18|0
1640083110000|2021-12-21 10:38:30|12640.76|12640.76|12640.76|12640.76|12640.76|12640.76|12640.76|12640.76|0
1640083120000|2021-12-21 10:38:40|12641.16|12641.16|12641.16|12641.16|12641.16|12641.16|12641.16|12641.16|0
1640083140000|2021-12-21 10:39:00|12641.39|12641.39|12637.1|12637.1|12642.19|12642.19|12637.1|12637.1|0
1640083150000|2021-12-21 10:39:10|12636.89|12636.89|12636.71|12636.71|12637.69|12637.69|12636.71|12636.71|0
1640083160000|2021-12-21 10:39:20|12636.31|12636.31|12636.71|12636.71|12636.71|12636.71|12636.31|12636.31|0
1640083170000|2021-12-21 10:39:30|12636.15|12636.15|12636.45|12636.45|12637.65|12637.65|12635.31|12635.31|0
1640083180000|2021-12-21 10:39:40|12636.87|12636.87|12636.47|12636.47|12636.87|12636.87|12636.47|12636.47|0
1640083210000|2021-12-21 10:40:10|12636.71|12636.71|12636.31|12636.31|12636.71|12636.71|12636.31|12636.31|0
1640083220000|2021-12-21 10:40:20|12635.91|12635.91|12635.51|12635.51|12635.91|12635.91|12635.51|12635.51|0
1640083240000|2021-12-21 10:40:40|12635.17|12635.17|12632.98|12632.98|12635.17|12635.17|12632.98|12632.98|0
1640083250000|2021-12-21 10:40:50|12633.13|12633.13|12633|12633|12633.13|12633.13|12633|12633|0
1640083270000|2021-12-21 10:41:10|12632.79|12632.79|12632.77|12632.77|12632.79|12632.79|12632.77|12632.77|0
1640083280000|2021-12-21 10:41:20|12632.37|12632.37|12633.75|12633.75|12633.75|12633.75|12632.37|12632.37|0
1640083320000|2021-12-21 10:42:00|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|12633.98|0
1640083330000|2021-12-21 10:42:10|12635.94|12635.94|12635.94|12635.94|12635.94|12635.94|12635.94|12635.94|0
1640083350000|2021-12-21 10:42:30|12636.17|12636.17|12636.17|12636.17|12636.17|12636.17|12636.17|12636.17|0
1640083370000|2021-12-21 10:42:50|12636.34|12636.34|12636.34|12636.34|12636.34|12636.34|12636.34|12636.34|0
1640083400000|2021-12-21 10:43:20|12634.38|12634.38|12634.38|12634.38|12634.38|12634.38|12634.38|12634.38|0
1640083420000|2021-12-21 10:43:40|12634.78|12634.78|12634.78|12634.78|12634.78|12634.78|12634.78|12634.78|0
1640083430000|2021-12-21 10:43:50|12633.59|12633.59|12632.41|12632.41|12633.59|12633.59|12632.41|12632.41|0
1640083440000|2021-12-21 10:44:00|12632.06|12632.06|12631.72|12631.72|12632.06|12632.06|12631.72|12631.72|0
1640083450000|2021-12-21 10:44:10|12632.06|12632.06|12632.06|12632.06|12632.06|12632.06|12632.06|12632.06|0
1640083470000|2021-12-21 10:44:30|12631.08|12631.08|12628.3|12628.3|12631.08|12631.08|12628.3|12628.3|0
1640083480000|2021-12-21 10:44:40|12627.8|12627.8|12623.92|12623.92|12627.8|12627.8|12623.92|12623.92|0
1640083500000|2021-12-21 10:45:00|12624.15|12624.15|12625.34|12625.34|12625.34|12625.34|12624.15|12624.15|0
1640083510000|2021-12-21 10:45:10|12625.1|12625.1|12625.1|12625.1|12625.1|12625.1|12625.1|12625.1|0
1640083520000|2021-12-21 10:45:20|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|12624.87|0
1640083530000|2021-12-21 10:45:30|12625.08|12625.08|12624.1|12624.1|12625.29|12625.29|12623.7|12623.7|0
1640083540000|2021-12-21 10:45:40|12623.97|12623.97|12624.2|12624.2|12624.44|12624.44|12623.97|12623.97|0
1640083550000|2021-12-21 10:45:50|12623.97|12623.97|12623.97|12623.97|12623.97|12623.97|12623.97|12623.97|0
1640083570000|2021-12-21 10:46:10|12624.2|12624.2|12625.59|12625.59|12625.59|12625.59|12624.2|12624.2|0
1640083580000|2021-12-21 10:46:20|12626.39|12626.39|12628.68|12628.68|12628.68|12628.68|12626.39|12626.39|0
1640083590000|2021-12-21 10:46:30|12628.83|12628.83|12628.83|12628.83|12628.83|12628.83|12628.83|12628.83|0
1640083600000|2021-12-21 10:46:40|12629.54|12629.54|12629.54|12629.54|12629.54|12629.54|12629.54|12629.54|0
1640083650000|2021-12-21 10:47:30|12629.94|12629.94|12632.11|12632.11|12632.11|12632.11|12629.94|12629.94|0
1640083660000|2021-12-21 10:47:40|12632.57|12632.57|12632.57|12632.57|12632.57|12632.57|12632.57|12632.57|0
1640083670000|2021-12-21 10:47:50|12633.75|12633.75|12633.75|12633.75|12633.75|12633.75|12633.75|12633.75|0
1640083680000|2021-12-21 10:48:00|12634.1|12634.1|12636.85|12636.85|12636.85|12636.85|12634.1|12634.1|0
1640083690000|2021-12-21 10:48:10|12636.96|12636.96|12636.96|12636.96|12636.96|12636.96|12636.96|12636.96|0
1640083700000|2021-12-21 10:48:20|12635.98|12635.98|12636.14|12636.14|12636.14|12636.14|12635.98|12635.98|0
1640083710000|2021-12-21 10:48:30|12638.51|12638.51|12638.51|12638.51|12638.51|12638.51|12638.51|12638.51|0
1640083720000|2021-12-21 10:48:40|12640.47|12640.47|12640.47|12640.47|12640.47|12640.47|12640.47|12640.47|0
1640083730000|2021-12-21 10:48:50|12641.66|12641.66|12641.66|12641.66|12641.66|12641.66|12641.66|12641.66|0
1640083770000|2021-12-21 10:49:30|12642.14|12642.14|12642.14|12642.14|12642.14|12642.14|12642.14|12642.14|0
1640083780000|2021-12-21 10:49:40|12642.94|12642.94|12643.6|12643.6|12643.6|12643.6|12642.94|12642.94|0
1640083810000|2021-12-21 10:50:10|12643.2|12643.2|12643.54|12643.54|12643.54|12643.54|12643.2|12643.2|0
1640083820000|2021-12-21 10:50:20|12643.89|12643.89|12643.89|12643.89|12643.89|12643.89|12643.89|12643.89|0
1640083830000|2021-12-21 10:50:30|12644.37|12644.37|12644.37|12644.37|12644.37|12644.37|12644.37|12644.37|0
1640083840000|2021-12-21 10:50:40|12644.63|12644.63|12645.82|12645.82|12645.82|12645.82|12644.63|12644.63|0
1640083850000|2021-12-21 10:50:50|12645.56|12645.56|12645.56|12645.56|12645.56|12645.56|12645.56|12645.56|0
1640083860000|2021-12-21 10:51:00|12646.27|12646.27|12646.27|12646.27|12646.27|12646.27|12646.27|12646.27|0
1640083910000|2021-12-21 10:51:50|12646.5|12646.5|12646.5|12646.5|12646.5|12646.5|12646.5|12646.5|0
1640083920000|2021-12-21 10:52:00|12648.46|12648.46|12647.84|12647.84|12648.76|12648.76|12647.84|12647.84|0
1640083930000|2021-12-21 10:52:10|12648.24|12648.24|12649.99|12649.99|12649.99|12649.99|12648|12648|0
1640083940000|2021-12-21 10:52:20|12649.84|12649.84|12649.84|12649.84|12649.84|12649.84|12649.84|12649.84|0
1640083970000|2021-12-21 10:52:50|12649.58|12649.58|12650.56|12650.56|12650.56|12650.56|12649.58|12649.58|0
1640084000000|2021-12-21 10:53:20|12650.25|12650.25|12650.25|12650.25|12650.25|12650.25|12650.25|12650.25|0
1640084010000|2021-12-21 10:53:30|12650.02|12650.02|12650.51|12650.51|12650.51|12650.51|12650.02|12650.02|0
1640084040000|2021-12-21 10:54:00|12651.71|12651.71|12651.71|12651.71|12651.71|12651.71|12651.71|12651.71|0
1640084050000|2021-12-21 10:54:10|12652.05|12652.05|12654.95|12654.95|12654.95|12654.95|12652.05|12652.05|0
1640084060000|2021-12-21 10:54:20|12655.34|12655.34|12655.34|12655.34|12655.34|12655.34|12655.34|12655.34|0
1640084070000|2021-12-21 10:54:30|12655.56|12655.56|12655.16|12655.16|12655.56|12655.56|12655.16|12655.16|0
1640084080000|2021-12-21 10:54:40|12655.37|12655.37|12654.73|12654.73|12655.37|12655.37|12654.73|12654.73|0
1640084090000|2021-12-21 10:54:50|12655.53|12655.53|12654.34|12654.34|12655.53|12655.53|12654.34|12654.34|0
1640084130000|2021-12-21 10:55:30|12654.58|12654.58|12654.58|12654.58|12654.58|12654.58|12654.58|12654.58|0
1640084140000|2021-12-21 10:55:40|12654.89|12654.89|12654.81|12654.81|12654.89|12654.89|12654.81|12654.81|0
1640084150000|2021-12-21 10:55:50|12655.14|12655.14|12655.14|12655.14|12655.14|12655.14|12655.14|12655.14|0
1640084160000|2021-12-21 10:56:00|12655.31|12655.31|12655.73|12655.73|12655.73|12655.73|12655.13|12655.13|0
1640084170000|2021-12-21 10:56:10|12655.38|12655.38|12656.1|12656.1|12656.1|12656.1|12655.26|12655.26|0
1640084190000|2021-12-21 10:56:30|12656.42|12656.42|12655.9|12655.9|12656.59|12656.59|12655.9|12655.9|0
1640084210000|2021-12-21 10:56:50|12656.7|12656.7|12656.7|12656.7|12656.7|12656.7|12656.7|12656.7|0
1640084220000|2021-12-21 10:57:00|12659.07|12659.07|12659.07|12659.07|12659.15|12659.15|12659.07|12659.07|0
1640084230000|2021-12-21 10:57:10|12659.43|12659.43|12659.43|12659.43|12659.43|12659.43|12659.43|12659.43|0
1640084240000|2021-12-21 10:57:20|12660.17|12660.17|12660.17|12660.17|12660.17|12660.17|12660.17|12660.17|0
1640084250000|2021-12-21 10:57:30|12660.51|12660.51|12660.51|12660.51|12660.51|12660.51|12660.51|12660.51|0
1640084260000|2021-12-21 10:57:40|12661.01|12661.01|12659.83|12659.83|12661.01|12661.01|12659.83|12659.83|0
1640084270000|2021-12-21 10:57:50|12659.61|12659.61|12661.01|12661.01|12661.01|12661.01|12659.61|12659.61|0
1640084280000|2021-12-21 10:58:00|12661.7|12661.7|12662.2|12662.2|12662.2|12662.2|12661.7|12661.7|0
1640084290000|2021-12-21 10:58:10|12662.08|12662.08|12662.08|12662.08|12662.08|12662.08|12662.08|12662.08|0
1640084300000|2021-12-21 10:58:20|12662.2|12662.2|12662.46|12662.46|12662.67|12662.67|12662.2|12662.2|0
1640084310000|2021-12-21 10:58:30|12662.71|12662.71|12662.71|12662.71|12662.71|12662.71|12662.71|12662.71|0
1640084320000|2021-12-21 10:58:40|12662.83|12662.83|12662.83|12662.83|12662.83|12662.83|12662.83|12662.83|0
1640084330000|2021-12-21 10:58:50|12663.09|12663.09|12663.52|12663.52|12663.52|12663.52|12663.09|12663.09|0
1640084340000|2021-12-21 10:59:00|12663.35|12663.35|12664.93|12664.93|12664.93|12664.93|12663.35|12663.35|0
1640084350000|2021-12-21 10:59:10|12664.13|12664.13|12664.01|12664.01|12664.13|12664.13|12664.01|12664.01|0
1640084360000|2021-12-21 10:59:20|12666.95|12666.95|12665.17|12665.17|12666.95|12666.95|12665.17|12665.17|0
1640084370000|2021-12-21 10:59:30|12665.57|12665.57|12665.97|12665.97|12665.97|12665.97|12665.57|12665.57|0
1640084380000|2021-12-21 10:59:40|12666.37|12666.37|12666.76|12666.76|12666.76|12666.76|12666.37|12666.37|0
1640084400000|2021-12-21 11:00:00|12667|12667|12665.04|12665.04|12667|12667|12665.04|12665.04|0
1640084410000|2021-12-21 11:00:10|12664.88|12664.88|12664.88|12664.88|12664.88|12664.88|12664.88|12664.88|0
1640084420000|2021-12-21 11:00:20|12665.28|12665.28|12665.28|12665.28|12665.28|12665.28|12665.28|12665.28|0
1640084460000|2021-12-21 11:01:00|12663.11|12663.11|12661.62|12661.62|12663.11|12663.11|12661.62|12661.62|0
1640084470000|2021-12-21 11:01:10|12661.32|12661.32|12661.32|12661.32|12661.32|12661.32|12661.32|12661.32|0
1640084480000|2021-12-21 11:01:20|12661.16|12661.16|12661.12|12661.12|12661.32|12661.32|12661.12|12661.12|0
1640084500000|2021-12-21 11:01:40|12660.66|12660.66|12660.66|12660.66|12660.66|12660.66|12660.66|12660.66|0
1640084510000|2021-12-21 11:01:50|12661.86|12661.86|12661.86|12661.86|12661.86|12661.86|12661.86|12661.86|0
1640084520000|2021-12-21 11:02:00|12662.02|12662.02|12662.42|12662.42|12662.42|12662.42|12662.02|12662.02|0
1640084530000|2021-12-21 11:02:10|12662.27|12662.27|12662.27|12662.27|12662.27|12662.27|12662.27|12662.27|0
1640084540000|2021-12-21 11:02:20|12661.87|12661.87|12661.68|12661.68|12661.87|12661.87|12661.47|12661.47|0
1640084560000|2021-12-21 11:02:40|12662.47|12662.47|12662.47|12662.47|12662.47|12662.47|12662.47|12662.47|0
1640084570000|2021-12-21 11:02:50|12662.78|12662.78|12662.78|12662.78|12662.78|12662.78|12662.78|12662.78|0
1640084590000|2021-12-21 11:03:10|12662.93|12662.93|12662.93|12662.93|12662.93|12662.93|12662.93|12662.93|0
1640084600000|2021-12-21 11:03:20|12662.78|12662.78|12662.78|12662.78|12662.78|12662.78|12662.78|12662.78|0
1640084620000|2021-12-21 11:03:40|12663.04|12663.04|12663.04|12663.04|12663.04|12663.04|12663.04|12663.04|0
1640084640000|2021-12-21 11:04:00|12663.43|12663.43|12663.04|12663.04|12663.43|12663.43|12663.04|12663.04|0
1640084650000|2021-12-21 11:04:10|12661.08|12661.08|12660.1|12660.1|12661.08|12661.08|12660.1|12660.1|0
1640084660000|2021-12-21 11:04:20|12659.12|12659.12|12659.12|12659.12|12659.12|12659.12|12659.12|12659.12|0
1640084680000|2021-12-21 11:04:40|12658.62|12658.62|12654.73|12654.73|12658.62|12658.62|12654.73|12654.73|0
1640084690000|2021-12-21 11:04:50|12654.39|12654.39|12654.39|12654.39|12654.79|12654.79|12653.99|12653.99|0
1640084700000|2021-12-21 11:05:00|12654.41|12654.41|12653.57|12653.57|12654.41|12654.41|12653.57|12653.57|0
1640084730000|2021-12-21 11:05:30|12653.64|12653.64|12655.18|12655.18|12655.18|12655.18|12653.64|12653.64|0
1640084740000|2021-12-21 11:05:40|12655.34|12655.34|12655.34|12655.34|12655.34|12655.34|12655.34|12655.34|0
1640084750000|2021-12-21 11:05:50|12655.7|12655.7|12655.27|12655.27|12656.26|12656.26|12655.27|12655.27|0
1640084760000|2021-12-21 11:06:00|12655.5|12655.5|12655.5|12655.5|12655.5|12655.5|12655.5|12655.5|0
1640084780000|2021-12-21 11:06:20|12655.38|12655.38|12655.38|12655.38|12655.38|12655.38|12655.38|12655.38|0
1640084790000|2021-12-21 11:06:30|12655.59|12655.59|12655.59|12655.59|12655.59|12655.59|12655.59|12655.59|0
1640084800000|2021-12-21 11:06:40|12654.61|12654.61|12655.79|12655.79|12655.79|12655.79|12654.61|12654.61|0
1640084820000|2021-12-21 11:07:00|12655.39|12655.39|12655.39|12655.39|12655.39|12655.39|12655.39|12655.39|0
1640084840000|2021-12-21 11:07:20|12655.79|12655.79|12655.79|12655.79|12655.79|12655.79|12655.79|12655.79|0
1640084870000|2021-12-21 11:07:50|12655.67|12655.67|12655.67|12655.67|12655.67|12655.67|12655.67|12655.67|0
1640084880000|2021-12-21 11:08:00|12656.03|12656.03|12655.83|12655.83|12656.25|12656.25|12655.45|12655.45|0
1640084890000|2021-12-21 11:08:10|12655.58|12655.58|12655.58|12655.58|12655.58|12655.58|12655.58|12655.58|0
1640084910000|2021-12-21 11:08:30|12654.78|12654.78|12654.78|12654.78|12654.78|12654.78|12654.78|12654.78|0
1640084920000|2021-12-21 11:08:40|12654.7|12654.7|12655.33|12655.33|12655.33|12655.33|12654.7|12654.7|0
1640084940000|2021-12-21 11:09:00|12654.92|12654.92|12653.98|12653.98|12654.92|12654.92|12653.98|12653.98|0
1640084950000|2021-12-21 11:09:10|12653.51|12653.51|12653.91|12653.91|12654.3|12654.3|12653.51|12653.51|0
1640084960000|2021-12-21 11:09:20|12652.72|12652.72|12652.72|12652.72|12652.72|12652.72|12652.72|12652.72|0
1640084970000|2021-12-21 11:09:30|12651.74|12651.74|12650.76|12650.76|12651.74|12651.74|12650.76|12650.76|0
1640084980000|2021-12-21 11:09:40|12651.16|12651.16|12651.42|12651.42|12651.42|12651.42|12651.16|12651.16|0
1640084990000|2021-12-21 11:09:50|12650.23|12650.23|12649.47|12649.47|12650.23|12650.23|12649.25|12649.25|0
1640085000000|2021-12-21 11:10:00|12649.3|12649.3|12648.65|12648.65|12649.63|12649.63|12648.32|12648.32|0
1640085010000|2021-12-21 11:10:10|12648.25|12648.25|12648.25|12648.25|12648.25|12648.25|12648.25|12648.25|0
1640085020000|2021-12-21 11:10:20|12648.65|12648.65|12648.65|12648.65|12648.65|12648.65|12648.65|12648.65|0
1640085060000|2021-12-21 11:11:00|12648.25|12648.25|12646.31|12646.31|12648.25|12648.25|12646.31|12646.31|0
1640085070000|2021-12-21 11:11:10|12646.71|12646.71|12646.71|12646.71|12646.71|12646.71|12646.71|12646.71|0
1640085080000|2021-12-21 11:11:20|12647.68|12647.68|12647.34|12647.34|12647.68|12647.68|12647.34|12647.34|0
1640085100000|2021-12-21 11:11:40|12647.24|12647.24|12647.24|12647.24|12647.24|12647.24|12647.24|12647.24|0
1640085120000|2021-12-21 11:12:00|12648.03|12648.03|12648.03|12648.03|12648.03|12648.03|12648.03|12648.03|0
1640085130000|2021-12-21 11:12:10|12648.73|12648.73|12648.73|12648.73|12648.73|12648.73|12648.73|12648.73|0
1640085140000|2021-12-21 11:12:20|12648.38|12648.38|12648.38|12648.38|12648.38|12648.38|12648.38|12648.38|0
1640085150000|2021-12-21 11:12:30|12651.32|12651.32|12652.5|12652.5|12652.5|12652.5|12651.32|12651.32|0
1640085170000|2021-12-21 11:12:50|12654.46|12654.46|12655.47|12655.47|12655.47|12655.47|12654.46|12654.46|0
1640085210000|2021-12-21 11:13:30|12655.87|12655.87|12655.87|12655.87|12655.87|12655.87|12655.87|12655.87|0
1640085220000|2021-12-21 11:13:40|12656.27|12656.27|12656.27|12656.27|12656.27|12656.27|12656.27|12656.27|0
1640085240000|2021-12-21 11:14:00|12656.66|12656.66|12656.66|12656.66|12656.66|12656.66|12656.66|12656.66|0
1640085250000|2021-12-21 11:14:10|12657.46|12657.46|12657.46|12657.46|12657.46|12657.46|12657.46|12657.46|0
1640085260000|2021-12-21 11:14:20|12656.96|12656.96|12657.77|12657.77|12658.01|12658.01|12656.96|12656.96|0
1640085280000|2021-12-21 11:14:40|12657.94|12657.94|12658.55|12658.55|12658.55|12658.55|12657.94|12657.94|0
1640085320000|2021-12-21 11:15:20|12658.15|12658.15|12656.16|12656.16|12658.15|12658.15|12656.16|12656.16|0
1640085330000|2021-12-21 11:15:30|12657.36|12657.36|12657.36|12657.36|12657.36|12657.36|12657.36|12657.36|0
1640085350000|2021-12-21 11:15:50|12657.76|12657.76|12657.76|12657.76|12657.76|12657.76|12657.76|12657.76|0
1640085360000|2021-12-21 11:16:00|12656.96|12656.96|12656.96|12656.96|12656.96|12656.96|12656.96|12656.96|0
1640085380000|2021-12-21 11:16:20|12657.17|12657.17|12657.17|12657.17|12657.17|12657.17|12657.17|12657.17|0
1640085390000|2021-12-21 11:16:30|12657.51|12657.51|12657.51|12657.51|12657.51|12657.51|12657.51|12657.51|0
1640085430000|2021-12-21 11:17:10|12657.91|12657.91|12658.71|12658.71|12658.71|12658.71|12657.91|12657.91|0
1640085440000|2021-12-21 11:17:20|12658.87|12658.87|12659.04|12659.04|12659.04|12659.04|12658.87|12658.87|0
1640085450000|2021-12-21 11:17:30|12659.44|12659.44|12659.44|12659.44|12659.44|12659.44|12659.44|12659.44|0
1640085460000|2021-12-21 11:17:40|12659.8|12659.8|12664.37|12664.37|12664.37|12664.37|12659.8|12659.8|0
1640085470000|2021-12-21 11:17:50|12664.54|12664.54|12664.54|12664.54|12664.54|12664.54|12664.54|12664.54|0
1640085480000|2021-12-21 11:18:00|12664.8|12664.8|12664.8|12664.8|12664.8|12664.8|12664.8|12664.8|0
1640085500000|2021-12-21 11:18:20|12665.03|12665.03|12665.43|12665.43|12665.43|12665.43|12665.03|12665.03|0
1640085510000|2021-12-21 11:18:30|12665.03|12665.03|12665.03|12665.03|12665.03|12665.03|12665.03|12665.03|0
1640085520000|2021-12-21 11:18:40|12664.67|12664.67|12664.67|12664.67|12664.67|12664.67|12664.67|12664.67|0
1640085530000|2021-12-21 11:18:50|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|12664.57|0
1640085540000|2021-12-21 11:19:00|12664.17|12664.17|12664.17|12664.17|12664.17|12664.17|12664.17|12664.17|0
1640085550000|2021-12-21 11:19:10|12664|12664|12664.47|12664.47|12664.47|12664.47|12664|12664|0
1640085560000|2021-12-21 11:19:20|12663.95|12663.95|12663.95|12663.95|12663.95|12663.95|12663.95|12663.95|0
1640085580000|2021-12-21 11:19:40|12663.83|12663.83|12662.76|12662.76|12663.95|12663.95|12662.76|12662.76|0
1640085590000|2021-12-21 11:19:50|12662.37|12662.37|12659.62|12659.62|12662.37|12662.37|12659.62|12659.62|0
1640085600000|2021-12-21 11:20:00|12660.02|12660.02|12659.92|12659.92|12660.02|12660.02|12659.92|12659.92|0
1640085610000|2021-12-21 11:20:10|12660.61|12660.61|12661.93|12661.93|12661.93|12661.93|12660.61|12660.61|0
1640085620000|2021-12-21 11:20:20|12662.01|12662.01|12662.01|12662.01|12662.01|12662.01|12662.01|12662.01|0
1640085630000|2021-12-21 11:20:30|12662.16|12662.16|12662.16|12662.16|12662.16|12662.16|12662.16|12662.16|0
1640085640000|2021-12-21 11:20:40|12662.01|12662.01|12662.01|12662.01|12662.01|12662.01|12662.01|12662.01|0
1640085660000|2021-12-21 11:21:00|12661.61|12661.61|12661.61|12661.61|12661.61|12661.61|12661.61|12661.61|0
1640085690000|2021-12-21 11:21:30|12661.82|12661.82|12663.97|12663.97|12663.97|12663.97|12661.82|12661.82|0
1640085740000|2021-12-21 11:22:20|12664.2|12664.2|12664.35|12664.35|12664.35|12664.35|12664.2|12664.2|0
1640085750000|2021-12-21 11:22:30|12663.85|12663.85|12664.11|12664.11|12664.11|12664.11|12663.85|12663.85|0
1640085760000|2021-12-21 11:22:40|12663.9|12663.9|12663.69|12663.69|12663.9|12663.9|12663.69|12663.69|0
1640085770000|2021-12-21 11:22:50|12663.85|12663.85|12663.85|12663.85|12663.85|12663.85|12663.85|12663.85|0
1640085780000|2021-12-21 11:23:00|12663.93|12663.93|12663.93|12663.93|12663.93|12663.93|12663.93|12663.93|0
1640085790000|2021-12-21 11:23:10|12664.06|12664.06|12663.26|12663.26|12664.06|12664.06|12663.26|12663.26|0
1640085800000|2021-12-21 11:23:20|12663.41|12663.41|12663.41|12663.41|12663.41|12663.41|12663.41|12663.41|0
1640085820000|2021-12-21 11:23:40|12663.76|12663.76|12665.92|12665.92|12665.92|12665.92|12663.76|12663.76|0
1640085850000|2021-12-21 11:24:10|12666.32|12666.32|12666.32|12666.32|12666.32|12666.32|12666.32|12666.32|0
1640085860000|2021-12-21 11:24:20|12665.98|12665.98|12665.63|12665.63|12665.98|12665.98|12665.63|12665.63|0
1640085890000|2021-12-21 11:24:50|12666.43|12666.43|12666.83|12666.83|12666.83|12666.83|12666.43|12666.43|0
1640085900000|2021-12-21 11:25:00|12667.62|12667.62|12666.44|12666.44|12667.62|12667.62|12666.44|12666.44|0
1640085920000|2021-12-21 11:25:20|12666.78|12666.78|12666.78|12666.78|12666.78|12666.78|12666.78|12666.78|0
1640085940000|2021-12-21 11:25:40|12666.99|12666.99|12666.99|12666.99|12666.99|12666.99|12666.99|12666.99|0
1640085970000|2021-12-21 11:26:10|12665.8|12665.8|12665|12665|12665.8|12665.8|12665|12665|0
1640085980000|2021-12-21 11:26:20|12665.4|12665.4|12665.4|12665.4|12665.4|12665.4|12665.4|12665.4|0
1640085990000|2021-12-21 11:26:30|12667.56|12667.56|12666.77|12666.77|12667.56|12667.56|12666.37|12666.37|0
1640086010000|2021-12-21 11:26:50|12667.57|12667.57|12667.57|12667.57|12667.57|12667.57|12667.57|12667.57|0
1640086020000|2021-12-21 11:27:00|12668.37|12668.37|12668.37|12668.37|12668.37|12668.37|12668.37|12668.37|0
1640086040000|2021-12-21 11:27:20|12668.57|12668.57|12668.57|12668.57|12668.57|12668.57|12668.57|12668.57|0
1640086050000|2021-12-21 11:27:30|12669.55|12669.55|12670.34|12670.34|12670.5|12670.5|12669.15|12669.15|0
1640086060000|2021-12-21 11:27:40|12669.54|12669.54|12669.54|12669.54|12669.54|12669.54|12669.54|12669.54|0
1640086070000|2021-12-21 11:27:50|12671.84|12671.84|12675.2|12675.2|12675.2|12675.2|12671.84|12671.84|0
1640086090000|2021-12-21 11:28:10|12676|12676|12675.73|12675.73|12676.13|12676.13|12675.73|12675.73|0
1640086110000|2021-12-21 11:28:30|12674.53|12674.53|12674.14|12674.14|12674.53|12674.53|12674.14|12674.14|0
1640086120000|2021-12-21 11:28:40|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|0
1640086130000|2021-12-21 11:28:50|12676.12|12676.12|12678.66|12678.66|12678.71|12678.71|12676.12|12676.12|0
1640086140000|2021-12-21 11:29:00|12677.47|12677.47|12677.47|12677.47|12677.47|12677.47|12677.47|12677.47|0
1640086170000|2021-12-21 11:29:30|12677.81|12677.81|12677.81|12677.81|12677.81|12677.81|12677.81|12677.81|0
1640086180000|2021-12-21 11:29:40|12678.04|12678.04|12678.04|12678.04|12678.04|12678.04|12678.04|12678.04|0
1640086190000|2021-12-21 11:29:50|12678.25|12678.25|12678.75|12678.75|12678.75|12678.75|12678.25|12678.25|0
1640086200000|2021-12-21 11:30:00|12679.15|12679.15|12679.15|12679.15|12679.15|12679.15|12679.15|12679.15|0
1640086240000|2021-12-21 11:30:40|12679.32|12679.32|12679.32|12679.32|12679.32|12679.32|12679.32|12679.32|0
1640086250000|2021-12-21 11:30:50|12679.11|12679.11|12679.11|12679.11|12679.11|12679.11|12679.11|12679.11|0
1640086260000|2021-12-21 11:31:00|12678.31|12678.31|12678.71|12678.71|12678.71|12678.71|12678.31|12678.31|0
1640086280000|2021-12-21 11:31:20|12678.45|12678.45|12678.45|12678.45|12678.45|12678.45|12678.45|12678.45|0
1640086310000|2021-12-21 11:31:50|12678.05|12678.05|12678.26|12678.26|12678.26|12678.26|12678.05|12678.05|0
1640086320000|2021-12-21 11:32:00|12678.14|12678.14|12678.14|12678.14|12678.14|12678.14|12678.14|12678.14|0
1640086330000|2021-12-21 11:32:10|12678.29|12678.29|12678.29|12678.29|12678.29|12678.29|12678.29|12678.29|0
1640086350000|2021-12-21 11:32:30|12679.08|12679.08|12678.88|12678.88|12679.15|12679.15|12678.88|12678.88|0
1640086360000|2021-12-21 11:32:40|12678.71|12678.71|12678.38|12678.38|12678.71|12678.71|12678.38|12678.38|0
1640086380000|2021-12-21 11:33:00|12676.38|12676.38|12675.2|12675.2|12676.38|12676.38|12675.2|12675.2|0
1640086400000|2021-12-21 11:33:20|12674.99|12674.99|12674.99|12674.99|12674.99|12674.99|12674.99|12674.99|0
1640086430000|2021-12-21 11:33:50|12673.79|12673.79|12674.19|12674.19|12674.19|12674.19|12673.79|12673.79|0
1640086450000|2021-12-21 11:34:10|12673.99|12673.99|12673.99|12673.99|12673.99|12673.99|12673.99|12673.99|0
1640086460000|2021-12-21 11:34:20|12674.38|12674.38|12674.78|12674.78|12674.78|12674.78|12674.38|12674.38|0
1640086480000|2021-12-21 11:34:40|12677.72|12677.72|12677.72|12677.72|12677.72|12677.72|12677.72|12677.72|0
1640086500000|2021-12-21 11:35:00|12677.79|12677.79|12678.4|12678.4|12678.9|12678.9|12677.79|12677.79|0
1640086510000|2021-12-21 11:35:10|12678.14|12678.14|12678.21|12678.21|12678.21|12678.21|12678.14|12678.14|0
1640086520000|2021-12-21 11:35:20|12680.17|12680.17|12679.77|12679.77|12680.17|12680.17|12679.77|12679.77|0
1640086530000|2021-12-21 11:35:30|12679.97|12679.97|12680.1|12680.1|12680.1|12680.1|12679.97|12679.97|0
1640086550000|2021-12-21 11:35:50|12679.12|12679.12|12679.52|12679.52|12679.52|12679.52|12679.12|12679.12|0
1640086560000|2021-12-21 11:36:00|12679.4|12679.4|12679.7|12679.7|12679.7|12679.7|12679.4|12679.4|0
1640086570000|2021-12-21 11:36:10|12679.58|12679.58|12679.46|12679.46|12679.58|12679.58|12679.46|12679.46|0
1640086580000|2021-12-21 11:36:20|12679.69|12679.69|12678.56|12678.56|12679.69|12679.69|12678.56|12678.56|0
1640086590000|2021-12-21 11:36:30|12677.76|12677.76|12678.51|12678.51|12678.66|12678.66|12677.29|12677.29|0
1640086600000|2021-12-21 11:36:40|12678.74|12678.74|12678.43|12678.43|12678.74|12678.74|12678.43|12678.43|0
1640086610000|2021-12-21 11:36:50|12678.66|12678.66|12679.97|12679.97|12679.97|12679.97|12678.59|12678.59|0
1640086620000|2021-12-21 11:37:00|12679.57|12679.57|12679.64|12679.64|12679.8|12679.8|12679.57|12679.57|0
1640086630000|2021-12-21 11:37:10|12679.8|12679.8|12679.8|12679.8|12679.8|12679.8|12679.8|12679.8|0
1640086650000|2021-12-21 11:37:30|12679.95|12679.95|12680.21|12680.21|12680.34|12680.34|12679.95|12679.95|0
1640086660000|2021-12-21 11:37:40|12680.09|12680.09|12672.45|12672.45|12680.09|12680.09|12672.45|12672.45|0
1640086690000|2021-12-21 11:38:10|12671.66|12671.66|12671.66|12671.66|12671.66|12671.66|12671.66|12671.66|0
1640086720000|2021-12-21 11:38:40|12671.54|12671.54|12671.54|12671.54|12671.54|12671.54|12671.54|12671.54|0
1640086730000|2021-12-21 11:38:50|12673.13|12673.13|12674.33|12674.33|12674.33|12674.33|12673.13|12673.13|0
1640086740000|2021-12-21 11:39:00|12674.12|12674.12|12674.17|12674.17|12674.17|12674.17|12673.77|12673.77|0
1640086750000|2021-12-21 11:39:10|12675.36|12675.36|12675.7|12675.7|12675.7|12675.7|12675.36|12675.36|0
1640086760000|2021-12-21 11:39:20|12675.24|12675.24|12675.09|12675.09|12675.24|12675.24|12675.09|12675.09|0
1640086770000|2021-12-21 11:39:30|12674.88|12674.88|12674.44|12674.44|12674.88|12674.88|12674.44|12674.44|0
1640086780000|2021-12-21 11:39:40|12674.32|12674.32|12673.76|12673.76|12674.32|12674.32|12673.76|12673.76|0
1640086790000|2021-12-21 11:39:50|12674.74|12674.74|12674.9|12674.9|12675.1|12675.1|12674.69|12674.69|0
1640086800000|2021-12-21 11:40:00|12675.15|12675.15|12675.6|12675.6|12675.6|12675.6|12674.64|12674.64|0
1640086810000|2021-12-21 11:40:10|12675.65|12675.65|12675.75|12675.75|12675.75|12675.75|12675.65|12675.65|0
1640086820000|2021-12-21 11:40:20|12675.8|12675.8|12676|12676|12676|12676|12675.8|12675.8|0
1640086830000|2021-12-21 11:40:30|12676.05|12676.05|12676.05|12676.05|12676.05|12676.05|12676.05|12676.05|0
1640086840000|2021-12-21 11:40:40|12675.79|12675.79|12675|12675|12676.2|12676.2|12675|12675|0
1640086850000|2021-12-21 11:40:50|12674.77|12674.77|12675.03|12675.03|12675.31|12675.31|12674.11|12674.11|0
1640086860000|2021-12-21 11:41:00|12675.11|12675.11|12675.11|12675.11|12675.11|12675.11|12675.11|12675.11|0
1640086870000|2021-12-21 11:41:10|12674.77|12674.77|12673.35|12673.35|12674.77|12674.77|12672.55|12672.55|0
1640086880000|2021-12-21 11:41:20|12673.18|12673.18|12673.18|12673.18|12673.18|12673.18|12673.18|12673.18|0
1640086890000|2021-12-21 11:41:30|12672.39|12672.39|12672.31|12672.31|12672.39|12672.39|12672.31|12672.31|0
1640086910000|2021-12-21 11:41:50|12672.57|12672.57|12672.57|12672.57|12672.57|12672.57|12672.57|12672.57|0
1640086940000|2021-12-21 11:42:20|12672.42|12672.42|12672.61|12672.61|12672.61|12672.61|12672.26|12672.26|0
1640086950000|2021-12-21 11:42:30|12672.76|12672.76|12672.76|12672.76|12672.76|12672.76|12672.76|12672.76|0
1640086960000|2021-12-21 11:42:40|12672.84|12672.84|12672.84|12672.84|12672.84|12672.84|12672.84|12672.84|0
1640086980000|2021-12-21 11:43:00|12672.48|12672.48|12672.48|12672.48|12672.48|12672.48|12672.48|12672.48|0
1640087000000|2021-12-21 11:43:20|12671.5|12671.5|12670.67|12670.67|12671.65|12671.65|12670.27|12670.27|0
1640087010000|2021-12-21 11:43:30|12670.34|12670.34|12672.12|12672.12|12672.12|12672.12|12670.34|12670.34|0
1640087030000|2021-12-21 11:43:50|12672.27|12672.27|12671.08|12671.08|12672.27|12672.27|12671.08|12671.08|0
1640087050000|2021-12-21 11:44:10|12672.27|12672.27|12672.27|12672.27|12672.27|12672.27|12672.27|12672.27|0
1640087060000|2021-12-21 11:44:20|12673.06|12673.06|12673.11|12673.11|12673.11|12673.11|12673.06|12673.06|0
1640087070000|2021-12-21 11:44:30|12672.59|12672.59|12672.85|12672.85|12672.85|12672.85|12672.59|12672.59|0
1640087090000|2021-12-21 11:44:50|12673.65|12673.65|12673.65|12673.65|12673.65|12673.65|12673.65|12673.65|0
1640087100000|2021-12-21 11:45:00|12673.23|12673.23|12672.62|12672.62|12673.23|12673.23|12672.62|12672.62|0
1640087120000|2021-12-21 11:45:20|12672.77|12672.77|12672.77|12672.77|12672.77|12672.77|12672.77|12672.77|0
1640087160000|2021-12-21 11:46:00|12672.89|12672.89|12673.01|12673.01|12673.01|12673.01|12672.89|12672.89|0
1640087180000|2021-12-21 11:46:20|12674.2|12674.2|12674.2|12674.2|12674.2|12674.2|12674.2|12674.2|0
1640087200000|2021-12-21 11:46:40|12675.18|12675.18|12676.16|12676.16|12676.16|12676.16|12675.18|12675.18|0
1640087220000|2021-12-21 11:47:00|12675.76|12675.76|12676.81|12676.81|12676.81|12676.81|12675.62|12675.62|0
1640087230000|2021-12-21 11:47:10|12677.21|12677.21|12677.21|12677.21|12677.21|12677.21|12677.21|12677.21|0
1640087240000|2021-12-21 11:47:20|12677.37|12677.37|12677.37|12677.37|12677.37|12677.37|12677.37|12677.37|0
1640087260000|2021-12-21 11:47:40|12676.97|12676.97|12676.97|12676.97|12676.97|12676.97|12676.97|12676.97|0
1640087270000|2021-12-21 11:47:50|12676.81|12676.81|12676.89|12676.89|12676.89|12676.89|12676.81|12676.81|0
1640087280000|2021-12-21 11:48:00|12675.71|12675.71|12675.66|12675.66|12675.71|12675.71|12675.66|12675.66|0
1640087310000|2021-12-21 11:48:30|12675.31|12675.31|12675.31|12675.31|12675.31|12675.31|12675.31|12675.31|0
1640087340000|2021-12-21 11:49:00|12674.91|12674.91|12675.17|12675.17|12675.26|12675.26|12674.91|12674.91|0
1640087350000|2021-12-21 11:49:10|12675.59|12675.59|12675.74|12675.74|12675.74|12675.74|12675.59|12675.59|0
1640087360000|2021-12-21 11:49:20|12676.09|12676.09|12676.51|12676.51|12676.51|12676.51|12676.09|12676.09|0
1640087370000|2021-12-21 11:49:30|12676.74|12676.74|12677.14|12677.14|12677.54|12677.54|12676.74|12676.74|0
1640087400000|2021-12-21 11:50:00|12677.83|12677.83|12677.83|12677.83|12677.83|12677.83|12677.83|12677.83|0
1640087420000|2021-12-21 11:50:20|12677.43|12677.43|12678.02|12678.02|12678.02|12678.02|12677.43|12677.43|0
1640087470000|2021-12-21 11:51:10|12678.07|12678.07|12678.07|12678.07|12678.07|12678.07|12678.07|12678.07|0
1640087480000|2021-12-21 11:51:20|12677.97|12677.97|12677.92|12677.92|12677.97|12677.97|12677.92|12677.92|0
1640087490000|2021-12-21 11:51:30|12677.13|12677.13|12677.13|12677.13|12677.13|12677.13|12677.13|12677.13|0
1640087500000|2021-12-21 11:51:40|12677.01|12677.01|12678.39|12678.39|12678.39|12678.39|12677.01|12677.01|0
1640087520000|2021-12-21 11:52:00|12678.04|12678.04|12678.04|12678.04|12678.04|12678.04|12677.64|12677.64|0
1640087530000|2021-12-21 11:52:10|12678.44|12678.44|12678.44|12678.44|12678.44|12678.44|12678.44|12678.44|0
1640087540000|2021-12-21 11:52:20|12679.63|12679.63|12680.7|12680.7|12680.7|12680.7|12679.63|12679.63|0
1640087550000|2021-12-21 11:52:30|12679.91|12679.91|12679.21|12679.21|12679.91|12679.91|12679.21|12679.21|0
1640087560000|2021-12-21 11:52:40|12679.61|12679.61|12680.41|12680.41|12680.41|12680.41|12679.61|12679.61|0
1640087570000|2021-12-21 11:52:50|12680.81|12680.81|12681.21|12681.21|12681.21|12681.21|12680.81|12680.81|0
1640087580000|2021-12-21 11:53:00|12681.15|12681.15|12682.93|12682.93|12683.33|12683.33|12681.15|12681.15|0
1640087590000|2021-12-21 11:53:10|12683.62|12683.62|12683.22|12683.22|12683.62|12683.62|12683.22|12683.22|0
1640087630000|2021-12-21 11:53:50|12683.32|12683.32|12683.67|12683.67|12683.67|12683.67|12683.32|12683.32|0
1640087640000|2021-12-21 11:54:00|12683.27|12683.27|12683.27|12683.27|12683.27|12683.27|12683.27|12683.27|0
1640087670000|2021-12-21 11:54:30|12682.93|12682.93|12682.93|12682.93|12682.93|12682.93|12682.93|12682.93|0
1640087680000|2021-12-21 11:54:40|12683.16|12683.16|12682.93|12682.93|12683.16|12683.16|12682.93|12682.93|0
1640087700000|2021-12-21 11:55:00|12682.77|12682.77|12682.89|12682.89|12682.89|12682.89|12682.77|12682.77|0
1640087710000|2021-12-21 11:55:10|12683.06|12683.06|12682.89|12682.89|12683.06|12683.06|12682.89|12682.89|0
1640087720000|2021-12-21 11:55:20|12682.49|12682.49|12682.49|12682.49|12682.49|12682.49|12682.49|12682.49|0
1640087730000|2021-12-21 11:55:30|12683.18|12683.18|12683.18|12683.18|12683.18|12683.18|12683.18|12683.18|0
1640087760000|2021-12-21 11:56:00|12683.02|12683.02|12683.02|12683.02|12683.02|12683.02|12683.02|12683.02|0
1640087770000|2021-12-21 11:56:10|12682.04|12682.04|12682.04|12682.04|12682.04|12682.04|12682.04|12682.04|0
1640087800000|2021-12-21 11:56:40|12681.7|12681.7|12681.28|12681.28|12682.04|12682.04|12681.28|12681.28|0
1640087810000|2021-12-21 11:56:50|12681.67|12681.67|12681.44|12681.44|12682.07|12682.07|12681.09|12681.09|0
1640087820000|2021-12-21 11:57:00|12681.7|12681.7|12682.5|12682.5|12682.5|12682.5|12681.7|12681.7|0
1640087830000|2021-12-21 11:57:10|12683.48|12683.48|12683.48|12683.48|12683.48|12683.48|12683.48|12683.48|0
1640087840000|2021-12-21 11:57:20|12683.82|12683.82|12683.82|12683.82|12683.82|12683.82|12683.82|12683.82|0
1640087870000|2021-12-21 11:57:50|12683.48|12683.48|12683.48|12683.48|12683.48|12683.48|12683.48|12683.48|0
1640087880000|2021-12-21 11:58:00|12683.63|12683.63|12684.53|12684.53|12684.53|12684.53|12683.63|12683.63|0
1640087900000|2021-12-21 11:58:20|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|0
1640087910000|2021-12-21 11:58:30|12683.69|12683.69|12683.52|12683.52|12683.69|12683.69|12683.42|12683.42|0
1640087940000|2021-12-21 11:59:00|12683.01|12683.01|12683.01|12683.01|12683.01|12683.01|12683.01|12683.01|0
1640087950000|2021-12-21 11:59:10|12683.09|12683.09|12683.09|12683.09|12683.09|12683.09|12683.09|12683.09|0
1640087960000|2021-12-21 11:59:20|12683.44|12683.44|12683.44|12683.44|12683.44|12683.44|12683.44|12683.44|0
1640087970000|2021-12-21 11:59:30|12683.35|12683.35|12683.9|12683.9|12683.9|12683.9|12683.35|12683.35|0
1640087980000|2021-12-21 11:59:40|12684|12684|12684.44|12684.44|12684.44|12684.44|12684|12684|0
1640087990000|2021-12-21 11:59:50|12684.84|12684.84|12684.6|12684.6|12684.84|12684.84|12684.6|12684.6|0
1640088000000|2021-12-21 12:00:00|12684.86|12684.86|12684.15|12684.15|12684.86|12684.86|12684.15|12684.15|0
1640088010000|2021-12-21 12:00:10|12684.38|12684.38|12684.38|12684.38|12684.38|12684.38|12684.38|12684.38|0
1640088020000|2021-12-21 12:00:20|12684.46|12684.46|12684.46|12684.46|12684.46|12684.46|12684.46|12684.46|0
1640088030000|2021-12-21 12:00:30|12684.31|12684.31|12684.31|12684.31|12684.31|12684.31|12684.31|12684.31|0
1640088040000|2021-12-21 12:00:40|12684.15|12684.15|12684.15|12684.15|12684.15|12684.15|12684.15|12684.15|0
1640088050000|2021-12-21 12:00:50|12684.31|12684.31|12684.09|12684.09|12684.31|12684.31|12684.09|12684.09|0
1640088060000|2021-12-21 12:01:00|12683.4|12683.4|12683.4|12683.4|12683.4|12683.4|12683.4|12683.4|0
1640088070000|2021-12-21 12:01:10|12683.06|12683.06|12682.37|12682.37|12683.06|12683.06|12682.37|12682.37|0
1640088080000|2021-12-21 12:01:20|12682.76|12682.76|12682.37|12682.37|12682.76|12682.76|12682.37|12682.37|0
1640088090000|2021-12-21 12:01:30|12683.16|12683.16|12684.36|12684.36|12684.36|12684.36|12683.16|12683.16|0
1640088120000|2021-12-21 12:02:00|12684.74|12684.74|12684.35|12684.35|12684.74|12684.74|12684.35|12684.35|0
1640088130000|2021-12-21 12:02:10|12684.69|12684.69|12685.04|12685.04|12685.04|12685.04|12684.69|12684.69|0
1640088140000|2021-12-21 12:02:20|12683.44|12683.44|12683.44|12683.44|12683.44|12683.44|12683.44|12683.44|0
1640088150000|2021-12-21 12:02:30|12683.04|12683.04|12682.65|12682.65|12683.04|12683.04|12682.65|12682.65|0
1640088160000|2021-12-21 12:02:40|12681.85|12681.85|12681.45|12681.45|12681.85|12681.85|12681.45|12681.45|0
1640088180000|2021-12-21 12:03:00|12682.25|12682.25|12681.11|12681.11|12682.25|12682.25|12681.11|12681.11|0
1640088190000|2021-12-21 12:03:10|12681.53|12681.53|12681.53|12681.53|12681.53|12681.53|12681.53|12681.53|0
1640088210000|2021-12-21 12:03:30|12681.13|12681.13|12681.13|12681.13|12681.13|12681.13|12681.13|12681.13|0
1640088220000|2021-12-21 12:03:40|12680.78|12680.78|12680.78|12680.78|12680.78|12680.78|12680.78|12680.78|0
1640088240000|2021-12-21 12:04:00|12680.57|12680.57|12678.98|12678.98|12680.57|12680.57|12678.98|12678.98|0
1640088250000|2021-12-21 12:04:10|12678.77|12678.77|12678.77|12678.77|12678.77|12678.77|12678.77|12678.77|0
1640088260000|2021-12-21 12:04:20|12677.57|12677.57|12677.15|12677.15|12677.57|12677.57|12677.15|12677.15|0
1640088270000|2021-12-21 12:04:30|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|12677.5|0
1640088280000|2021-12-21 12:04:40|12677.26|12677.26|12677.11|12677.11|12677.26|12677.26|12677.11|12677.11|0
1640088290000|2021-12-21 12:04:50|12676.88|12676.88|12676.88|12676.88|12676.96|12676.96|12676.88|12676.88|0
1640088300000|2021-12-21 12:05:00|12676.96|12676.96|12675.81|12675.81|12676.96|12676.96|12675.81|12675.81|0
1640088310000|2021-12-21 12:05:10|12675.42|12675.42|12674.73|12674.73|12675.42|12675.42|12674.66|12674.66|0
1640088320000|2021-12-21 12:05:20|12675.13|12675.13|12675.13|12675.13|12675.13|12675.13|12675.13|12675.13|0
1640088330000|2021-12-21 12:05:30|12674.97|12674.97|12674.97|12674.97|12674.97|12674.97|12674.97|12674.97|0
1640088340000|2021-12-21 12:05:40|12674.89|12674.89|12674.89|12674.89|12674.89|12674.89|12674.89|12674.89|0
1640088350000|2021-12-21 12:05:50|12675.01|12675.01|12675.01|12675.01|12675.01|12675.01|12674.93|12674.93|0
1640088360000|2021-12-21 12:06:00|12675.09|12675.09|12675.56|12675.56|12675.91|12675.91|12675.01|12675.01|0
1640088370000|2021-12-21 12:06:10|12675.41|12675.41|12675.28|12675.28|12675.41|12675.41|12673.1|12673.1|0
1640088380000|2021-12-21 12:06:20|12675.4|12675.4|12675.4|12675.4|12675.4|12675.4|12675.4|12675.4|0
1640088390000|2021-12-21 12:06:30|12675.1|12675.1|12671.74|12671.74|12675.1|12675.1|12671.74|12671.74|0
1640088400000|2021-12-21 12:06:40|12672.13|12672.13|12673.17|12673.17|12673.17|12673.17|12672.13|12672.13|0
1640088410000|2021-12-21 12:06:50|12673.38|12673.38|12673.38|12673.38|12673.38|12673.38|12673.38|12673.38|0
1640088420000|2021-12-21 12:07:00|12674.97|12674.97|12676.24|12676.24|12676.75|12676.75|12674.97|12674.97|0
1640088430000|2021-12-21 12:07:10|12677.22|12677.22|12677.22|12677.22|12677.22|12677.22|12677.22|12677.22|0
1640088440000|2021-12-21 12:07:20|12677.02|12677.02|12677.02|12677.02|12677.02|12677.02|12677.02|12677.02|0
1640088450000|2021-12-21 12:07:30|12677.23|12677.23|12676.03|12676.03|12677.23|12677.23|12676.03|12676.03|0
1640088460000|2021-12-21 12:07:40|12676.2|12676.2|12677|12677|12677.4|12677.4|12676.2|12676.2|0
1640088480000|2021-12-21 12:08:00|12677.34|12677.34|12676.55|12676.55|12677.34|12677.34|12676.55|12676.55|0
1640088490000|2021-12-21 12:08:10|12677.53|12677.53|12679.14|12679.14|12679.14|12679.14|12677.18|12677.18|0
1640088500000|2021-12-21 12:08:20|12680.33|12680.33|12680.33|12680.33|12680.33|12680.33|12680.33|12680.33|0
1640088510000|2021-12-21 12:08:30|12679.98|12679.98|12680.01|12680.01|12680.01|12680.01|12679.88|12679.88|0
1640088530000|2021-12-21 12:08:50|12680.22|12680.22|12680.22|12680.22|12680.22|12680.22|12680.22|12680.22|0
1640088560000|2021-12-21 12:09:20|12681.01|12681.01|12680.62|12680.62|12681.01|12681.01|12680.62|12680.62|0
1640088570000|2021-12-21 12:09:30|12679.43|12679.43|12678.96|12678.96|12679.43|12679.43|12678.96|12678.96|0
1640088590000|2021-12-21 12:09:50|12679.36|12679.36|12679.36|12679.36|12679.36|12679.36|12679.36|12679.36|0
1640088600000|2021-12-21 12:10:00|12679.31|12679.31|12679.31|12679.31|12679.31|12679.31|12679.31|12679.31|0
1640088620000|2021-12-21 12:10:20|12679.14|12679.14|12680.62|12680.62|12680.62|12680.62|12679.14|12679.14|0
1640088630000|2021-12-21 12:10:30|12680.46|12680.46|12680.46|12680.46|12680.46|12680.46|12680.46|12680.46|0
1640088640000|2021-12-21 12:10:40|12680.8|12680.8|12680.8|12680.8|12680.8|12680.8|12680.8|12680.8|0
1640088650000|2021-12-21 12:10:50|12681.19|12681.19|12681.59|12681.59|12681.59|12681.59|12681.19|12681.19|0
1640088670000|2021-12-21 12:11:10|12682.09|12682.09|12683.79|12683.79|12684.26|12684.26|12681.89|12681.89|0
1640088700000|2021-12-21 12:11:40|12684.03|12684.03|12684.03|12684.03|12684.03|12684.03|12684.03|12684.03|0
1640088710000|2021-12-21 12:11:50|12684.43|12684.43|12685.23|12685.23|12685.23|12685.23|12684.43|12684.43|0
1640088720000|2021-12-21 12:12:00|12685.62|12685.62|12685.55|12685.55|12685.62|12685.62|12685.39|12685.39|0
1640088740000|2021-12-21 12:12:20|12686.05|12686.05|12684.85|12684.85|12686.05|12686.05|12684.85|12684.85|0
1640088750000|2021-12-21 12:12:30|12685.65|12685.65|12685.09|12685.09|12685.65|12685.65|12684.85|12684.85|0
1640088760000|2021-12-21 12:12:40|12684.11|12684.11|12684.11|12684.11|12684.11|12684.11|12684.11|12684.11|0
1640088770000|2021-12-21 12:12:50|12684.33|12684.33|12684.11|12684.11|12684.33|12684.33|12684.11|12684.11|0
1640088780000|2021-12-21 12:13:00|12684.46|12684.46|12684.7|12684.7|12685.26|12685.26|12684.46|12684.46|0
1640088790000|2021-12-21 12:13:10|12684.36|12684.36|12684.36|12684.36|12684.36|12684.36|12684.36|12684.36|0
1640088810000|2021-12-21 12:13:30|12686.32|12686.32|12686.57|12686.57|12686.57|12686.57|12686.32|12686.32|0
1640088840000|2021-12-21 12:14:00|12686.45|12686.45|12686.84|12686.84|12686.84|12686.84|12686.45|12686.45|0
1640088890000|2021-12-21 12:14:50|12686.44|12686.44|12684.48|12684.48|12686.44|12686.44|12684.48|12684.48|0
1640088900000|2021-12-21 12:15:00|12685.28|12685.28|12685.28|12685.28|12685.28|12685.28|12685.28|12685.28|0
1640088920000|2021-12-21 12:15:20|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|12684.88|0
1640088940000|2021-12-21 12:15:40|12684.75|12684.75|12684.75|12684.75|12684.75|12684.75|12684.75|12684.75|0
1640088950000|2021-12-21 12:15:50|12684.35|12684.35|12684.75|12684.75|12684.75|12684.75|12684.35|12684.35|0
1640088960000|2021-12-21 12:16:00|12684.98|12684.98|12685.06|12685.06|12685.06|12685.06|12684.98|12684.98|0
1640088980000|2021-12-21 12:16:20|12685.29|12685.29|12685.37|12685.37|12685.37|12685.37|12685.29|12685.29|0
1640088990000|2021-12-21 12:16:30|12685.13|12685.13|12685.13|12685.13|12685.13|12685.13|12685.13|12685.13|0
1640089020000|2021-12-21 12:17:00|12685.01|12685.01|12685.01|12685.01|12685.01|12685.01|12685.01|12685.01|0
1640089040000|2021-12-21 12:17:20|12685.42|12685.42|12685.42|12685.42|12685.42|12685.42|12685.42|12685.42|0
1640089050000|2021-12-21 12:17:30|12685.07|12685.07|12684.73|12684.73|12685.07|12685.07|12684.73|12684.73|0
1640089090000|2021-12-21 12:18:10|12684.38|12684.38|12683.69|12683.69|12684.38|12684.38|12683.69|12683.69|0
1640089100000|2021-12-21 12:18:20|12682.71|12682.71|12683.4|12683.4|12683.4|12683.4|12682.71|12682.71|0
1640089120000|2021-12-21 12:18:40|12684.38|12684.38|12684.43|12684.43|12684.43|12684.43|12684.04|12684.04|0
1640089150000|2021-12-21 12:19:10|12684.83|12684.83|12683.67|12683.67|12685.63|12685.63|12683.67|12683.67|0
1640089180000|2021-12-21 12:19:40|12683.83|12683.83|12683.83|12683.83|12683.83|12683.83|12683.83|12683.83|0
1640089190000|2021-12-21 12:19:50|12682.65|12682.65|12682.65|12682.65|12682.65|12682.65|12682.65|12682.65|0
1640089200000|2021-12-21 12:20:00|12682.25|12682.25|12682.25|12682.25|12682.25|12682.25|12682.25|12682.25|0
1640089230000|2021-12-21 12:20:30|12682.65|12682.65|12682.65|12682.65|12682.65|12682.65|12682.65|12682.65|0
1640089240000|2021-12-21 12:20:40|12682.25|12682.25|12682.25|12682.25|12682.25|12682.25|12682.04|12682.04|0
1640089270000|2021-12-21 12:21:10|12682.59|12682.59|12682.59|12682.59|12682.59|12682.59|12682.59|12682.59|0
1640089280000|2021-12-21 12:21:20|12682.94|12682.94|12681.96|12681.96|12682.94|12682.94|12681.96|12681.96|0
1640089300000|2021-12-21 12:21:40|12682.11|12682.11|12682.11|12682.11|12682.11|12682.11|12682.11|12682.11|0
1640089310000|2021-12-21 12:21:50|12682.46|12682.46|12682.46|12682.46|12682.46|12682.46|12682.46|12682.46|0
1640089320000|2021-12-21 12:22:00|12682.25|12682.25|12682.65|12682.65|12682.65|12682.65|12682.25|12682.25|0
1640089330000|2021-12-21 12:22:10|12683.15|12683.15|12684.13|12684.13|12684.13|12684.13|12683.15|12683.15|0
1640089340000|2021-12-21 12:22:20|12683.15|12683.15|12683.15|12683.15|12683.15|12683.15|12683.15|12683.15|0
1640089350000|2021-12-21 12:22:30|12682.8|12682.8|12683.06|12683.06|12683.06|12683.06|12682.8|12682.8|0
1640089390000|2021-12-21 12:23:10|12682.67|12682.67|12682.67|12682.67|12682.67|12682.67|12682.67|12682.67|0
1640089400000|2021-12-21 12:23:20|12683.86|12683.86|12683.86|12683.86|12683.86|12683.86|12683.86|12683.86|0
1640089430000|2021-12-21 12:23:50|12685.19|12685.19|12685.19|12685.19|12685.19|12685.19|12685.19|12685.19|0
1640089450000|2021-12-21 12:24:10|12683.23|12683.23|12683.23|12683.23|12683.23|12683.23|12683.23|12683.23|0
1640089480000|2021-12-21 12:24:40|12682.25|12682.25|12681.53|12681.53|12682.25|12682.25|12681.27|12681.27|0
1640089500000|2021-12-21 12:25:00|12681.73|12681.73|12681.93|12681.93|12681.93|12681.93|12681.73|12681.73|0
1640089510000|2021-12-21 12:25:10|12683.89|12683.89|12683.89|12683.89|12683.89|12683.89|12683.89|12683.89|0
1640089520000|2021-12-21 12:25:20|12683.49|12683.49|12683.26|12683.26|12683.49|12683.49|12683.26|12683.26|0
1640089530000|2021-12-21 12:25:30|12683.61|12683.61|12683.61|12683.61|12683.61|12683.61|12683.61|12683.61|0
1640089540000|2021-12-21 12:25:40|12683.38|12683.38|12683.15|12683.15|12683.38|12683.38|12683.15|12683.15|0
1640089550000|2021-12-21 12:25:50|12683.07|12683.07|12683.19|12683.19|12683.19|12683.19|12683.07|12683.07|0
1640089560000|2021-12-21 12:26:00|12683.66|12683.66|12682.91|12682.91|12683.88|12683.88|12682.91|12682.91|0
1640089570000|2021-12-21 12:26:10|12683.03|12683.03|12683.03|12683.03|12683.03|12683.03|12683.03|12683.03|0
1640089580000|2021-12-21 12:26:20|12683.24|12683.24|12683.46|12683.46|12683.46|12683.46|12683.24|12683.24|0
1640089590000|2021-12-21 12:26:30|12683.11|12683.11|12682.9|12682.9|12683.11|12683.11|12682.9|12682.9|0
1640089600000|2021-12-21 12:26:40|12682.75|12682.75|12682.75|12682.75|12682.75|12682.75|12682.75|12682.75|0
1640089610000|2021-12-21 12:26:50|12682.85|12682.85|12682.85|12682.85|12682.85|12682.85|12682.85|12682.85|0
1640089620000|2021-12-21 12:27:00|12682.16|12682.16|12682.14|12682.14|12682.25|12682.25|12681.85|12681.85|0
1640089630000|2021-12-21 12:27:10|12681.99|12681.99|12681.91|12681.91|12681.99|12681.99|12681.91|12681.91|0
1640089650000|2021-12-21 12:27:30|12682.14|12682.14|12682.14|12682.14|12682.14|12682.14|12682.14|12682.14|0
1640089670000|2021-12-21 12:27:50|12682.84|12682.84|12685|12685|12685|12685|12682.84|12682.84|0
1640089690000|2021-12-21 12:28:10|12685.26|12685.26|12685.47|12685.47|12685.47|12685.47|12685.26|12685.26|0
1640089700000|2021-12-21 12:28:20|12685.82|12685.82|12685.82|12685.82|12685.82|12685.82|12685.82|12685.82|0
1640089720000|2021-12-21 12:28:40|12686.22|12686.22|12686.22|12686.22|12686.22|12686.22|12686.22|12686.22|0
1640089740000|2021-12-21 12:29:00|12685.82|12685.82|12686.12|12686.12|12686.12|12686.12|12685.82|12685.82|0
1640089750000|2021-12-21 12:29:10|12686.27|12686.27|12686.32|12686.32|12686.32|12686.32|12686.27|12686.27|0
1640089770000|2021-12-21 12:29:30|12685.14|12685.14|12685.14|12685.14|12685.14|12685.14|12685.14|12685.14|0
1640089780000|2021-12-21 12:29:40|12685.54|12685.54|12685.93|12685.93|12685.93|12685.93|12685.54|12685.54|0
1640089790000|2021-12-21 12:29:50|12686.09|12686.09|12686.34|12686.34|12686.34|12686.34|12686.09|12686.09|0
1640089810000|2021-12-21 12:30:10|12685.82|12685.82|12685.53|12685.53|12686.08|12686.08|12685.53|12685.53|0
1640089820000|2021-12-21 12:30:20|12685.17|12685.17|12685.47|12685.47|12685.47|12685.47|12685.12|12685.12|0
1640089840000|2021-12-21 12:30:40|12685.97|12685.97|12685.97|12685.97|12685.97|12685.97|12685.97|12685.97|0
1640089860000|2021-12-21 12:31:00|12685.73|12685.73|12684.06|12684.06|12685.88|12685.88|12684.06|12684.06|0
1640089870000|2021-12-21 12:31:10|12684.46|12684.46|12683.48|12683.48|12684.46|12684.46|12683.48|12683.48|0
1640089880000|2021-12-21 12:31:20|12683.71|12683.71|12683.71|12683.71|12683.71|12683.71|12683.71|12683.71|0
1640089890000|2021-12-21 12:31:30|12683.31|12683.31|12683.71|12683.71|12683.71|12683.71|12683.31|12683.31|0
1640089910000|2021-12-21 12:31:50|12683.31|12683.31|12683.31|12683.31|12683.31|12683.31|12683.31|12683.31|0
1640089920000|2021-12-21 12:32:00|12683.71|12683.71|12683.61|12683.61|12683.71|12683.71|12683.61|12683.61|0
1640089950000|2021-12-21 12:32:30|12683.56|12683.56|12682.38|12682.38|12683.56|12683.56|12682.38|12682.38|0
1640089980000|2021-12-21 12:33:00|12682.12|12682.12|12682.32|12682.32|12682.32|12682.32|12682.12|12682.12|0
1640089990000|2021-12-21 12:33:10|12683.01|12683.01|12683.41|12683.41|12683.41|12683.41|12683.01|12683.01|0
1640090000000|2021-12-21 12:33:20|12682.43|12682.43|12680.47|12680.47|12682.43|12682.43|12680.47|12680.47|0
1640090010000|2021-12-21 12:33:30|12680.31|12680.31|12680.14|12680.14|12680.31|12680.31|12680.02|12680.02|0
1640090020000|2021-12-21 12:33:40|12679.64|12679.64|12677.27|12677.27|12679.64|12679.64|12677.27|12677.27|0
1640090040000|2021-12-21 12:34:00|12676.6|12676.6|12676.43|12676.43|12676.6|12676.6|12676.43|12676.43|0
1640090050000|2021-12-21 12:34:10|12676.18|12676.18|12676.18|12676.18|12676.18|12676.18|12676.18|12676.18|0
1640090070000|2021-12-21 12:34:30|12676.58|12676.58|12677.04|12677.04|12677.04|12677.04|12676.58|12676.58|0
1640090080000|2021-12-21 12:34:40|12677.84|12677.84|12677.84|12677.84|12677.84|12677.84|12677.84|12677.84|0
1640090090000|2021-12-21 12:34:50|12678.82|12678.82|12678.82|12678.82|12678.82|12678.82|12678.82|12678.82|0
1640090120000|2021-12-21 12:35:20|12679.22|12679.22|12679.22|12679.22|12679.22|12679.22|12679.22|12679.22|0
1640090130000|2021-12-21 12:35:30|12679.62|12679.62|12679.77|12679.77|12680.02|12680.02|12679.62|12679.62|0
1640090140000|2021-12-21 12:35:40|12679.38|12679.38|12678.87|12678.87|12679.38|12679.38|12678.87|12678.87|0
1640090150000|2021-12-21 12:35:50|12679.27|12679.27|12679.27|12679.27|12679.27|12679.27|12679.27|12679.27|0
1640090160000|2021-12-21 12:36:00|12679.11|12679.11|12679.11|12679.11|12679.11|12679.11|12679.11|12679.11|0
1640090180000|2021-12-21 12:36:20|12677.92|12677.92|12677.8|12677.8|12677.92|12677.92|12677.8|12677.8|0
1640090210000|2021-12-21 12:36:50|12677.57|12677.57|12678.2|12678.2|12678.2|12678.2|12677.57|12677.57|0
1640090220000|2021-12-21 12:37:00|12677.85|12677.85|12680.02|12680.02|12681.2|12681.2|12677.85|12677.85|0
1640090240000|2021-12-21 12:37:20|12680.32|12680.32|12680.32|12680.32|12680.32|12680.32|12680.32|12680.32|0
1640090250000|2021-12-21 12:37:30|12680.67|12680.67|12680.67|12680.67|12680.67|12680.67|12680.67|12680.67|0
1640090280000|2021-12-21 12:38:00|12680.27|12680.27|12683.06|12683.06|12683.06|12683.06|12680.27|12680.27|0
1640090290000|2021-12-21 12:38:10|12683.46|12683.46|12683.85|12683.85|12683.85|12683.85|12683.46|12683.46|0
1640090300000|2021-12-21 12:38:20|12683.65|12683.65|12683.65|12683.65|12683.65|12683.65|12683.65|12683.65|0
1640090350000|2021-12-21 12:39:10|12683.91|12683.91|12683.91|12683.91|12683.91|12683.91|12683.91|12683.91|0
1640090360000|2021-12-21 12:39:20|12684.89|12684.89|12684.89|12684.89|12684.89|12684.89|12684.89|12684.89|0
1640090370000|2021-12-21 12:39:30|12686.08|12686.08|12685.98|12685.98|12686.08|12686.08|12685.98|12685.98|0
1640090380000|2021-12-21 12:39:40|12685.58|12685.58|12685.98|12685.98|12685.98|12685.98|12685.58|12685.58|0
1640090390000|2021-12-21 12:39:50|12686.09|12686.09|12685.88|12685.88|12686.09|12686.09|12685.88|12685.88|0
1640090400000|2021-12-21 12:40:00|12686.09|12686.09|12686.09|12686.09|12686.09|12686.09|12685.88|12685.88|0
1640090410000|2021-12-21 12:40:10|12685.69|12685.69|12684.09|12684.09|12685.69|12685.69|12684.09|12684.09|0
1640090420000|2021-12-21 12:40:20|12684.32|12684.32|12684.32|12684.32|12684.32|12684.32|12684.32|12684.32|0
1640090430000|2021-12-21 12:40:30|12684.2|12684.2|12684.2|12684.2|12684.2|12684.2|12684.2|12684.2|0
1640090440000|2021-12-21 12:40:40|12684.08|12684.08|12683.56|12683.56|12684.08|12684.08|12683.56|12683.56|0
1640090450000|2021-12-21 12:40:50|12683.96|12683.96|12683.96|12683.96|12683.96|12683.96|12683.96|12683.96|0
1640090460000|2021-12-21 12:41:00|12682.98|12682.98|12682.8|12682.8|12683.41|12683.41|12682.8|12682.8|0
1640090470000|2021-12-21 12:41:10|12682.9|12682.9|12682.21|12682.21|12682.9|12682.9|12682.21|12682.21|0
1640090490000|2021-12-21 12:41:30|12682.42|12682.42|12682.42|12682.42|12682.42|12682.42|12682.42|12682.42|0
1640090500000|2021-12-21 12:41:40|12682.82|12682.82|12682.82|12682.82|12682.82|12682.82|12682.82|12682.82|0
1640090510000|2021-12-21 12:41:50|12682.76|12682.76|12682.76|12682.76|12682.76|12682.76|12682.76|12682.76|0
1640090520000|2021-12-21 12:42:00|12682.71|12682.71|12682.97|12682.97|12682.97|12682.97|12682.71|12682.71|0
1640090530000|2021-12-21 12:42:10|12683.37|12683.37|12683.37|12683.37|12683.37|12683.37|12683.37|12683.37|0
1640090540000|2021-12-21 12:42:20|12684.56|12684.56|12684.96|12684.96|12684.96|12684.96|12684.56|12684.56|0
1640090560000|2021-12-21 12:42:40|12685.65|12685.65|12685.65|12685.65|12685.65|12685.65|12685.65|12685.65|0
1640090580000|2021-12-21 12:43:00|12685.91|12685.91|12686.17|12686.17|12686.17|12686.17|12685.91|12685.91|0
1640090590000|2021-12-21 12:43:10|12686.38|12686.38|12686.38|12686.38|12686.38|12686.38|12686.38|12686.38|0
1640090610000|2021-12-21 12:43:30|12685.96|12685.96|12685.96|12685.96|12685.96|12685.96|12685.96|12685.96|0
1640090640000|2021-12-21 12:44:00|12686.74|12686.74|12687.26|12687.26|12687.26|12687.26|12686.74|12686.74|0
1640090650000|2021-12-21 12:44:10|12687.36|12687.36|12687.36|12687.36|12687.36|12687.36|12687.36|12687.36|0
1640090660000|2021-12-21 12:44:20|12687.76|12687.76|12688.95|12688.95|12689.35|12689.35|12687.76|12687.76|0
1640090670000|2021-12-21 12:44:30|12687.77|12687.77|12687.77|12687.77|12687.77|12687.77|12687.77|12687.77|0
1640090680000|2021-12-21 12:44:40|12688.16|12688.16|12689.12|12689.12|12689.12|12689.12|12688.16|12688.16|0
1640090750000|2021-12-21 12:45:50|12689.23|12689.23|12689.12|12689.12|12689.23|12689.23|12689.12|12689.12|0
1640090760000|2021-12-21 12:46:00|12689.92|12689.92|12689.58|12689.58|12689.92|12689.92|12689.58|12689.58|0
1640090770000|2021-12-21 12:46:10|12689.78|12689.78|12692.14|12692.14|12692.14|12692.14|12689.78|12689.78|0
1640090780000|2021-12-21 12:46:20|12692.35|12692.35|12692.7|12692.7|12692.9|12692.9|12692.35|12692.35|0
1640090820000|2021-12-21 12:47:00|12691.9|12691.9|12691.5|12691.5|12691.9|12691.9|12691.5|12691.5|0
1640090830000|2021-12-21 12:47:10|12691.9|12691.9|12691.9|12691.9|12691.9|12691.9|12691.9|12691.9|0
1640090840000|2021-12-21 12:47:20|12691.43|12691.43|12691.43|12691.43|12691.43|12691.43|12691.43|12691.43|0
1640090860000|2021-12-21 12:47:40|12691.01|12691.01|12691.01|12691.01|12691.01|12691.01|12691.01|12691.01|0
1640090880000|2021-12-21 12:48:00|12691.13|12691.13|12691.13|12691.13|12691.13|12691.13|12691.13|12691.13|0
1640090890000|2021-12-21 12:48:10|12690.98|12690.98|12694.13|12694.13|12694.13|12694.13|12690.98|12690.98|0
1640090900000|2021-12-21 12:48:20|12694.77|12694.77|12694.55|12694.55|12694.77|12694.77|12694.55|12694.55|0
1640090910000|2021-12-21 12:48:30|12693.58|12693.58|12693.15|12693.15|12693.58|12693.58|12693.15|12693.15|0
1640090920000|2021-12-21 12:48:40|12692.95|12692.95|12692.95|12692.95|12692.95|12692.95|12692.95|12692.95|0
1640090940000|2021-12-21 12:49:00|12692.17|12692.17|12692.17|12692.17|12692.17|12692.17|12692.17|12692.17|0
1640090960000|2021-12-21 12:49:20|12691.37|12691.37|12691.91|12691.91|12692.17|12692.17|12691.37|12691.37|0
1640090970000|2021-12-21 12:49:30|12692.21|12692.21|12691.97|12691.97|12692.21|12692.21|12691.97|12691.97|0
1640090980000|2021-12-21 12:49:40|12691.57|12691.57|12691.57|12691.57|12691.57|12691.57|12691.57|12691.57|0
1640090990000|2021-12-21 12:49:50|12691.17|12691.17|12691.57|12691.57|12691.57|12691.57|12691.17|12691.17|0
1640091000000|2021-12-21 12:50:00|12691.83|12691.83|12691.83|12691.83|12691.83|12691.83|12691.83|12691.83|0
1640091020000|2021-12-21 12:50:20|12690.85|12690.85|12690.95|12690.95|12690.95|12690.95|12690.85|12690.85|0
1640091050000|2021-12-21 12:50:50|12691.16|12691.16|12691.16|12691.16|12691.16|12691.16|12691.16|12691.16|0
1640091070000|2021-12-21 12:51:10|12690.95|12690.95|12690.95|12690.95|12690.95|12690.95|12690.95|12690.95|0
1640091100000|2021-12-21 12:51:40|12691.3|12691.3|12691.3|12691.3|12691.3|12691.3|12691.3|12691.3|0
1640091110000|2021-12-21 12:51:50|12691.06|12691.06|12691.06|12691.06|12691.06|12691.06|12691.06|12691.06|0
1640091130000|2021-12-21 12:52:10|12691.57|12691.57|12691.17|12691.17|12691.57|12691.57|12690.77|12690.77|0
1640091160000|2021-12-21 12:52:40|12692.35|12692.35|12693.94|12693.94|12693.94|12693.94|12692.35|12692.35|0
1640091170000|2021-12-21 12:52:50|12692.75|12692.75|12692.75|12692.75|12692.75|12692.75|12692.75|12692.75|0
1640091180000|2021-12-21 12:53:00|12692.35|12692.35|12693.73|12693.73|12693.73|12693.73|12691.56|12691.56|0
1640091190000|2021-12-21 12:53:10|12694.13|12694.13|12693.73|12693.73|12694.53|12694.53|12693.73|12693.73|0
1640091200000|2021-12-21 12:53:20|12694.13|12694.13|12694.53|12694.53|12694.53|12694.53|12694.13|12694.13|0
1640091210000|2021-12-21 12:53:30|12694.58|12694.58|12694.58|12694.58|12694.58|12694.58|12694.58|12694.58|0
1640091220000|2021-12-21 12:53:40|12694.18|12694.18|12694.58|12694.58|12694.58|12694.58|12694.18|12694.18|0
1640091230000|2021-12-21 12:53:50|12693.78|12693.78|12694.35|12694.35|12694.35|12694.35|12693.78|12693.78|0
1640091260000|2021-12-21 12:54:20|12694.77|12694.77|12694.72|12694.72|12694.77|12694.77|12694.72|12694.72|0
1640091270000|2021-12-21 12:54:30|12694.95|12694.95|12694.95|12694.95|12694.95|12694.95|12694.95|12694.95|0
1640091280000|2021-12-21 12:54:40|12694.16|12694.16|12694.16|12694.16|12694.16|12694.16|12694.16|12694.16|0
1640091290000|2021-12-21 12:54:50|12694.55|12694.55|12694.55|12694.55|12694.55|12694.55|12694.55|12694.55|0
1640091300000|2021-12-21 12:55:00|12694.34|12694.34|12693.92|12693.92|12694.34|12694.34|12693.92|12693.92|0
1640091310000|2021-12-21 12:55:10|12694.9|12694.9|12694.9|12694.9|12694.9|12694.9|12694.9|12694.9|0
1640091320000|2021-12-21 12:55:20|12695.25|12695.25|12695.09|12695.09|12695.25|12695.25|12695.09|12695.09|0
1640091330000|2021-12-21 12:55:30|12695.22|12695.22|12695.38|12695.38|12695.38|12695.38|12695.22|12695.22|0
1640091340000|2021-12-21 12:55:40|12695.17|12695.17|12695.17|12695.17|12695.17|12695.17|12695.17|12695.17|0
1640091360000|2021-12-21 12:56:00|12694.93|12694.93|12695.33|12695.33|12695.73|12695.73|12694.93|12694.93|0
1640091370000|2021-12-21 12:56:10|12694.93|12694.93|12694.69|12694.69|12695.73|12695.73|12694.69|12694.69|0
1640091380000|2021-12-21 12:56:20|12693.51|12693.51|12691.55|12691.55|12693.51|12693.51|12691.55|12691.55|0
1640091390000|2021-12-21 12:56:30|12691.15|12691.15|12690.75|12690.75|12691.15|12691.15|12690.75|12690.75|0
1640091400000|2021-12-21 12:56:40|12692.13|12692.13|12692.13|12692.13|12692.13|12692.13|12692.13|12692.13|0
1640091410000|2021-12-21 12:56:50|12692.93|12692.93|12693.33|12693.33|12693.33|12693.33|12692.93|12692.93|0
1640091450000|2021-12-21 12:57:30|12694.12|12694.12|12694.52|12694.52|12694.52|12694.52|12694.12|12694.12|0
1640091500000|2021-12-21 12:58:20|12694.87|12694.87|12694.87|12694.87|12694.87|12694.87|12694.87|12694.87|0
1640091540000|2021-12-21 12:59:00|12694.07|12694.07|12694.47|12694.47|12694.47|12694.47|12694.07|12694.07|0
1640091550000|2021-12-21 12:59:10|12692.87|12692.87|12692.77|12692.77|12692.87|12692.87|12692.77|12692.77|0
1640091560000|2021-12-21 12:59:20|12692.87|12692.87|12692.72|12692.72|12692.87|12692.87|12692.72|12692.72|0
1640091580000|2021-12-21 12:59:40|12693.12|12693.12|12693.12|12693.12|12693.12|12693.12|12693.12|12693.12|0
1640091600000|2021-12-21 13:00:00|12693.25|12693.25|12693.28|12693.28|12693.28|12693.28|12693.02|12693.02|0
1640091610000|2021-12-21 13:00:10|12692.75|12692.75|12692.75|12692.75|12692.75|12692.75|12692.75|12692.75|0
1640091640000|2021-12-21 13:00:40|12691.57|12691.57|12688.97|12688.97|12691.57|12691.57|12688.97|12688.97|0
1640091650000|2021-12-21 13:00:50|12687.78|12687.78|12688.25|12688.25|12688.25|12688.25|12687.78|12687.78|0
1640091660000|2021-12-21 13:01:00|12687.85|12687.85|12687.98|12687.98|12688.17|12688.17|12687.85|12687.85|0
1640091670000|2021-12-21 13:01:10|12688.32|12688.32|12689.11|12689.11|12689.11|12689.11|12687.92|12687.92|0
1640091690000|2021-12-21 13:01:30|12689.51|12689.51|12689.47|12689.47|12689.51|12689.51|12689.47|12689.47|0
1640091700000|2021-12-21 13:01:40|12688.97|12688.97|12688.97|12688.97|12688.97|12688.97|12688.97|12688.97|0
1640091710000|2021-12-21 13:01:50|12687.99|12687.99|12687.99|12687.99|12687.99|12687.99|12687.99|12687.99|0
1640091720000|2021-12-21 13:02:00|12686.32|12686.32|12683.4|12683.4|12686.32|12686.32|12683.4|12683.4|0
1640091730000|2021-12-21 13:02:10|12682.21|12682.21|12679.48|12679.48|12682.21|12682.21|12679.48|12679.48|0
1640091750000|2021-12-21 13:02:30|12679.06|12679.06|12678.19|12678.19|12679.06|12679.06|12678.19|12678.19|0
1640091780000|2021-12-21 13:03:00|12678.59|12678.59|12683.31|12683.31|12683.31|12683.31|12678.59|12678.59|0
1640091790000|2021-12-21 13:03:10|12683.65|12683.65|12683.75|12683.75|12683.75|12683.75|12683.65|12683.65|0
1640091800000|2021-12-21 13:03:20|12683.35|12683.35|12684.54|12684.54|12684.94|12684.94|12683.35|12683.35|0
1640091820000|2021-12-21 13:03:40|12684.96|12684.96|12685.12|12685.12|12685.12|12685.12|12684.96|12684.96|0
1640091830000|2021-12-21 13:03:50|12683.93|12683.93|12684.28|12684.28|12684.28|12684.28|12683.93|12683.93|0
1640091840000|2021-12-21 13:04:00|12683.3|12683.3|12680.72|12680.72|12683.3|12683.3|12680.72|12680.72|0
1640091850000|2021-12-21 13:04:10|12680.38|12680.38|12680.38|12680.38|12680.38|12680.38|12679.98|12679.98|0
1640091870000|2021-12-21 13:04:30|12680.45|12680.45|12681.59|12681.59|12681.8|12681.8|12680.45|12680.45|0
1640091880000|2021-12-21 13:04:40|12681.99|12681.99|12682.39|12682.39|12682.62|12682.62|12681.99|12681.99|0
1640091890000|2021-12-21 13:04:50|12682.91|12682.91|12683.15|12683.15|12683.15|12683.15|12682.36|12682.36|0
1640091900000|2021-12-21 13:05:00|12683|12683|12683.18|12683.18|12683.58|12683.58|12683|12683|0
1640091910000|2021-12-21 13:05:10|12684.38|12684.38|12686.34|12686.34|12687.31|12687.31|12684.38|12684.38|0
1640091930000|2021-12-21 13:05:30|12685.94|12685.94|12686.28|12686.28|12686.28|12686.28|12685.94|12685.94|0
1640091950000|2021-12-21 13:05:50|12685.49|12685.49|12685.49|12685.49|12685.49|12685.49|12685.49|12685.49|0
1640091960000|2021-12-21 13:06:00|12685.14|12685.14|12683.18|12683.18|12685.14|12685.14|12683.18|12683.18|0
1640091970000|2021-12-21 13:06:10|12682.17|12682.17|12681.84|12681.84|12682.17|12682.17|12681.84|12681.84|0
1640091980000|2021-12-21 13:06:20|12681.76|12681.76|12681.76|12681.76|12681.76|12681.76|12681.76|12681.76|0
1640092000000|2021-12-21 13:06:40|12681.71|12681.71|12679.29|12679.29|12681.71|12681.71|12679.29|12679.29|0
1640092020000|2021-12-21 13:07:00|12679.14|12679.14|12678.51|12678.51|12679.14|12679.14|12678.51|12678.51|0
1640092040000|2021-12-21 13:07:20|12678.27|12678.27|12677.93|12677.93|12678.27|12678.27|12677.93|12677.93|0
1640092050000|2021-12-21 13:07:30|12677.87|12677.87|12677.82|12677.82|12677.87|12677.87|12677.82|12677.82|0
1640092060000|2021-12-21 13:07:40|12677.75|12677.75|12677.75|12677.75|12677.75|12677.75|12677.75|12677.75|0
1640092080000|2021-12-21 13:08:00|12677.19|12677.19|12677.29|12677.29|12677.29|12677.29|12677.14|12677.14|0
1640092100000|2021-12-21 13:08:20|12677.16|12677.16|12677.91|12677.91|12677.91|12677.91|12677.16|12677.16|0
1640092110000|2021-12-21 13:08:30|12676.6|12676.6|12674.95|12674.95|12676.6|12676.6|12674.95|12674.95|0
1640092130000|2021-12-21 13:08:50|12676.13|12676.13|12676.13|12676.13|12676.13|12676.13|12676.13|12676.13|0
1640092140000|2021-12-21 13:09:00|12675.16|12675.16|12675.5|12675.5|12675.5|12675.5|12675.16|12675.16|0
1640092150000|2021-12-21 13:09:10|12676.69|12676.69|12676.69|12676.69|12676.69|12676.69|12676.69|12676.69|0
1640092160000|2021-12-21 13:09:20|12676.95|12676.95|12677.93|12677.93|12677.93|12677.93|12676.95|12676.95|0
1640092170000|2021-12-21 13:09:30|12678.05|12678.05|12678.05|12678.05|12678.05|12678.05|12678.05|12678.05|0
1640092180000|2021-12-21 13:09:40|12678.42|12678.42|12676.81|12676.81|12678.42|12678.42|12676.81|12676.81|0
1640092190000|2021-12-21 13:09:50|12676.6|12676.6|12676.43|12676.43|12676.6|12676.6|12676.26|12676.26|0
1640092200000|2021-12-21 13:10:00|12674.47|12674.47|12675.34|12675.34|12675.45|12675.45|12674.47|12674.47|0
1640092210000|2021-12-21 13:10:10|12675.14|12675.14|12675.14|12675.14|12675.14|12675.14|12675.14|12675.14|0
1640092220000|2021-12-21 13:10:20|12675.02|12675.02|12675.02|12675.02|12675.02|12675.02|12675.02|12675.02|0
1640092230000|2021-12-21 13:10:30|12674.94|12674.94|12674.94|12674.94|12674.94|12674.94|12674.94|12674.94|0
1640092240000|2021-12-21 13:10:40|12674.84|12674.84|12674.84|12674.84|12674.84|12674.84|12674.84|12674.84|0
1640092260000|2021-12-21 13:11:00|12674.94|12674.94|12674.79|12674.79|12674.94|12674.94|12674.79|12674.79|0
1640092270000|2021-12-21 13:11:10|12674.39|12674.39|12674.84|12674.84|12674.84|12674.84|12674.39|12674.39|0
1640092280000|2021-12-21 13:11:20|12674.96|12674.96|12674.96|12674.96|12674.96|12674.96|12674.96|12674.96|0
1640092290000|2021-12-21 13:11:30|12675.17|12675.17|12675.17|12675.17|12675.17|12675.17|12675.17|12675.17|0
1640092300000|2021-12-21 13:11:40|12675.09|12675.09|12675.09|12675.09|12675.09|12675.09|12675.09|12675.09|0
1640092310000|2021-12-21 13:11:50|12674.93|12674.93|12674.76|12674.76|12674.93|12674.93|12674.76|12674.76|0
1640092320000|2021-12-21 13:12:00|12674.44|12674.44|12674.44|12674.44|12674.44|12674.44|12674.44|12674.44|0
1640092340000|2021-12-21 13:12:20|12674.32|12674.32|12674.32|12674.32|12674.32|12674.32|12674.32|12674.32|0
1640092360000|2021-12-21 13:12:40|12674.19|12674.19|12672.5|12672.5|12674.19|12674.19|12672.5|12672.5|0
1640092380000|2021-12-21 13:13:00|12672.71|12672.71|12672.51|12672.51|12672.71|12672.71|12672.51|12672.51|0
1640092410000|2021-12-21 13:13:30|12671.53|12671.53|12671.53|12671.53|12671.53|12671.53|12671.53|12671.53|0
1640092440000|2021-12-21 13:14:00|12671.83|12671.83|12672|12672|12672.15|12672.15|12671.65|12671.65|0
1640092450000|2021-12-21 13:14:10|12671.02|12671.02|12671.02|12671.02|12671.02|12671.02|12671.02|12671.02|0
1640092460000|2021-12-21 13:14:20|12670.62|12670.62|12670.62|12670.62|12671.02|12671.02|12670.62|12670.62|0
1640092470000|2021-12-21 13:14:30|12670.22|12670.22|12670.8|12670.8|12670.8|12670.8|12670.22|12670.22|0
1640092480000|2021-12-21 13:14:40|12671.16|12671.16|12672.58|12672.58|12672.58|12672.58|12671.16|12671.16|0
1640092490000|2021-12-21 13:14:50|12672.4|12672.4|12672.4|12672.4|12672.4|12672.4|12672.4|12672.4|0
1640092500000|2021-12-21 13:15:00|12672.32|12672.32|12671.35|12671.35|12672.32|12672.32|12671.35|12671.35|0
1640092510000|2021-12-21 13:15:10|12671.29|12671.29|12669.71|12669.71|12671.29|12671.29|12669.31|12669.31|0
1640092530000|2021-12-21 13:15:30|12670.9|12670.9|12671.02|12671.02|12671.02|12671.02|12670.9|12670.9|0
1640092540000|2021-12-21 13:15:40|12671.17|12671.17|12670.77|12670.77|12671.17|12671.17|12670.77|12670.77|0
1640092550000|2021-12-21 13:15:50|12672.73|12672.73|12672.73|12672.73|12672.73|12672.73|12672.73|12672.73|0
1640092560000|2021-12-21 13:16:00|12672.94|12672.94|12672.54|12672.54|12672.94|12672.94|12672.54|12672.54|0
1640092570000|2021-12-21 13:16:10|12672.8|12672.8|12674.25|12674.25|12674.25|12674.25|12672.8|12672.8|0
1640092590000|2021-12-21 13:16:30|12674.65|12674.65|12675.05|12675.05|12675.05|12675.05|12674.65|12674.65|0
1640092610000|2021-12-21 13:16:50|12674.65|12674.65|12674.65|12674.65|12674.65|12674.65|12674.65|12674.65|0
1640092620000|2021-12-21 13:17:00|12674.3|12674.3|12674.3|12674.3|12674.3|12674.3|12674.3|12674.3|0
1640092630000|2021-12-21 13:17:10|12673.9|12673.9|12673.63|12673.63|12673.9|12673.9|12673.51|12673.51|0
1640092650000|2021-12-21 13:17:30|12674.05|12674.05|12674.05|12674.05|12674.05|12674.05|12674.05|12674.05|0
1640092660000|2021-12-21 13:17:40|12674.13|12674.13|12674.13|12674.13|12674.13|12674.13|12674.13|12674.13|0
1640092680000|2021-12-21 13:18:00|12673.91|12673.91|12673.91|12673.91|12673.91|12673.91|12673.91|12673.91|0
1640092690000|2021-12-21 13:18:10|12673.97|12673.97|12673.97|12673.97|12673.97|12673.97|12673.97|12673.97|0
1640092700000|2021-12-21 13:18:20|12674.31|12674.31|12674.31|12674.31|12674.31|12674.31|12674.31|12674.31|0
1640092710000|2021-12-21 13:18:30|12673.51|12673.51|12671.77|12671.77|12673.51|12673.51|12671.77|12671.77|0
1640092720000|2021-12-21 13:18:40|12672.03|12672.03|12672.03|12672.03|12672.03|12672.03|12672.03|12672.03|0
1640092730000|2021-12-21 13:18:50|12671.68|12671.68|12670.7|12670.7|12671.68|12671.68|12670.7|12670.7|0
1640092740000|2021-12-21 13:19:00|12671.89|12671.89|12669.5|12669.5|12671.89|12671.89|12669.5|12669.5|0
1640092750000|2021-12-21 13:19:10|12669.9|12669.9|12670.69|12670.69|12670.69|12670.69|12669.9|12669.9|0
1640092760000|2021-12-21 13:19:20|12670.54|12670.54|12670.54|12670.54|12670.54|12670.54|12670.54|12670.54|0
1640092780000|2021-12-21 13:19:40|12671.34|12671.34|12671.92|12671.92|12672.53|12672.53|12671.34|12671.34|0
1640092790000|2021-12-21 13:19:50|12672.32|12672.32|12672.32|12672.32|12672.32|12672.32|12672.32|12672.32|0
1640092800000|2021-12-21 13:20:00|12672.72|12672.72|12673.52|12673.52|12673.52|12673.52|12672.72|12672.72|0
1640092810000|2021-12-21 13:20:10|12673.4|12673.4|12673.18|12673.18|12674.38|12674.38|12673.18|12673.18|0
1640092820000|2021-12-21 13:20:20|12673.58|12673.58|12670.34|12670.34|12673.93|12673.93|12670.34|12670.34|0
1640092830000|2021-12-21 13:20:30|12669.15|12669.15|12669.15|12669.15|12669.15|12669.15|12669.15|12669.15|0
1640092840000|2021-12-21 13:20:40|12669.62|12669.62|12669.15|12669.15|12669.62|12669.62|12669.15|12669.15|0
1640092850000|2021-12-21 13:20:50|12668.36|12668.36|12668.36|12668.36|12668.36|12668.36|12668.36|12668.36|0
1640092860000|2021-12-21 13:21:00|12669.95|12669.95|12669.15|12669.15|12669.95|12669.95|12669.15|12669.15|0
1640092870000|2021-12-21 13:21:10|12669.95|12669.95|12671.15|12671.15|12671.15|12671.15|12669.95|12669.95|0
1640092880000|2021-12-21 13:21:20|12670.17|12670.17|12670.17|12670.17|12670.57|12670.57|12670.17|12670.17|0
1640092890000|2021-12-21 13:21:30|12669.37|12669.37|12669.37|12669.37|12669.37|12669.37|12669.37|12669.37|0
1640092900000|2021-12-21 13:21:40|12669.14|12669.14|12669.14|12669.14|12669.14|12669.14|12669.14|12669.14|0
1640092910000|2021-12-21 13:21:50|12669.02|12669.02|12668.54|12668.54|12669.02|12669.02|12668.04|12668.04|0
1640092920000|2021-12-21 13:22:00|12668.14|12668.14|12667.34|12667.34|12668.14|12668.14|12667.34|12667.34|0
1640092950000|2021-12-21 13:22:30|12668.53|12668.53|12668.12|12668.12|12668.53|12668.53|12668.12|12668.12|0
1640092960000|2021-12-21 13:22:40|12668.33|12668.33|12668.21|12668.21|12668.33|12668.33|12668.21|12668.21|0
1640092970000|2021-12-21 13:22:50|12668.26|12668.26|12666.09|12666.09|12668.26|12668.26|12666.09|12666.09|0
1640092980000|2021-12-21 13:23:00|12665.86|12665.86|12665.86|12665.86|12665.86|12665.86|12665.86|12665.86|0
1640093020000|2021-12-21 13:23:40|12665.81|12665.81|12665.81|12665.81|12665.81|12665.81|12665.81|12665.81|0
1640093030000|2021-12-21 13:23:50|12665.41|12665.41|12665.41|12665.41|12665.41|12665.41|12665.41|12665.41|0
1640093040000|2021-12-21 13:24:00|12665.81|12665.81|12665.41|12665.41|12665.81|12665.81|12665.41|12665.41|0
1640093060000|2021-12-21 13:24:20|12666.21|12666.21|12667.37|12667.37|12667.59|12667.59|12666.21|12666.21|0
1640093070000|2021-12-21 13:24:30|12666.58|12666.58|12666.23|12666.23|12666.58|12666.58|12666.23|12666.23|0
1640093080000|2021-12-21 13:24:40|12666.33|12666.33|12665.72|12665.72|12666.33|12666.33|12665.72|12665.72|0
1640093100000|2021-12-21 13:25:00|12664.13|12664.13|12666.2|12666.2|12666.31|12666.31|12664.13|12664.13|0
1640093110000|2021-12-21 13:25:10|12667.4|12667.4|12667.4|12667.4|12667.4|12667.4|12667.4|12667.4|0
1640093120000|2021-12-21 13:25:20|12667.8|12667.8|12668.79|12668.79|12668.79|12668.79|12667.8|12667.8|0
1640093130000|2021-12-21 13:25:30|12669.99|12669.99|12670.33|12670.33|12671.13|12671.13|12669.99|12669.99|0
1640093150000|2021-12-21 13:25:50|12669.93|12669.93|12669.93|12669.93|12669.93|12669.93|12669.53|12669.53|0
1640093160000|2021-12-21 13:26:00|12670.03|12670.03|12670.03|12670.03|12670.03|12670.03|12670.03|12670.03|0
1640093190000|2021-12-21 13:26:30|12668.84|12668.84|12668.89|12668.89|12669.24|12669.24|12668.84|12668.84|0
1640093200000|2021-12-21 13:26:40|12669.53|12669.53|12669.13|12669.13|12669.53|12669.53|12669.13|12669.13|0
1640093210000|2021-12-21 13:26:50|12669.01|12669.01|12669.01|12669.01|12669.01|12669.01|12669.01|12669.01|0
1640093220000|2021-12-21 13:27:00|12667.82|12667.82|12667.82|12667.82|12667.82|12667.82|12667.82|12667.82|0
1640093230000|2021-12-21 13:27:10|12668.03|12668.03|12667.47|12667.47|12668.03|12668.03|12667.47|12667.47|0
1640093240000|2021-12-21 13:27:20|12666.29|12666.29|12666.29|12666.29|12666.29|12666.29|12666.29|12666.29|0
1640093260000|2021-12-21 13:27:40|12665.31|12665.31|12665.31|12665.31|12665.31|12665.31|12665.31|12665.31|0
1640093280000|2021-12-21 13:28:00|12665.21|12665.21|12665.21|12665.21|12665.21|12665.21|12665.21|12665.21|0
1640093300000|2021-12-21 13:28:20|12665.44|12665.44|12665.44|12665.44|12665.44|12665.44|12665.44|12665.44|0
1640093310000|2021-12-21 13:28:30|12665.1|12665.1|12665.1|12665.1|12665.1|12665.1|12665.02|12665.02|0
1640093320000|2021-12-21 13:28:40|12664.89|12664.89|12664.37|12664.37|12664.89|12664.89|12664.37|12664.37|0
1640093330000|2021-12-21 13:28:50|12663.36|12663.36|12663.36|12663.36|12663.36|12663.36|12663.36|12663.36|0
1640093340000|2021-12-21 13:29:00|12662.96|12662.96|12662.96|12662.96|12663.76|12663.76|12662.96|12662.96|0
1640093350000|2021-12-21 13:29:10|12663.36|12663.36|12663.41|12663.41|12663.41|12663.41|12663.36|12663.36|0
1640093360000|2021-12-21 13:29:20|12663.17|12663.17|12663.17|12663.17|12663.17|12663.17|12663.17|12663.17|0
1640093370000|2021-12-21 13:29:30|12662.93|12662.93|12662.93|12662.93|12662.93|12662.93|12662.93|12662.93|0
1640093380000|2021-12-21 13:29:40|12663.15|12663.15|12663.15|12663.15|12663.54|12663.54|12663.15|12663.15|0
1640093390000|2021-12-21 13:29:50|12664.34|12664.34|12664.34|12664.34|12664.34|12664.34|12664.34|12664.34|0
1640093400000|2021-12-21 13:30:00|12664|12664|12663.95|12663.95|12664|12664|12663.95|12663.95|0
1640093410000|2021-12-21 13:30:10|12664.45|12664.45|12664.45|12664.45|12664.45|12664.45|12664.45|12664.45|0
1640093420000|2021-12-21 13:30:20|12664.19|12664.19|12664.14|12664.14|12664.19|12664.19|12663.63|12663.63|0
1640093440000|2021-12-21 13:30:40|12663.45|12663.45|12663.45|12663.45|12663.45|12663.45|12663.45|12663.45|0
1640093460000|2021-12-21 13:31:00|12663.19|12663.19|12663.19|12663.19|12663.19|12663.19|12663.19|12663.19|0
1640093470000|2021-12-21 13:31:10|12664.17|12664.17|12664.17|12664.17|12664.17|12664.17|12664.17|12664.17|0
1640093480000|2021-12-21 13:31:20|12664.01|12664.01|12664.01|12664.01|12664.01|12664.01|12664.01|12664.01|0
1640093520000|2021-12-21 13:32:00|12663.62|12663.62|12662.03|12662.03|12663.62|12663.62|12662.03|12662.03|0
1640093530000|2021-12-21 13:32:10|12662.38|12662.38|12659.24|12659.24|12662.38|12662.38|12659.24|12659.24|0
1640093540000|2021-12-21 13:32:20|12656.85|12656.85|12657.25|12657.25|12657.25|12657.25|12656.85|12656.85|0
1640093550000|2021-12-21 13:32:30|12657.65|12657.65|12660.75|12660.75|12660.75|12660.75|12657.65|12657.65|0
1640093560000|2021-12-21 13:32:40|12660.87|12660.87|12662.05|12662.05|12662.05|12662.05|12660.87|12660.87|0
1640093590000|2021-12-21 13:33:10|12662.29|12662.29|12662.29|12662.29|12662.29|12662.29|12662.29|12662.29|0
1640093600000|2021-12-21 13:33:20|12662.14|12662.14|12662.14|12662.14|12662.14|12662.14|12662.14|12662.14|0
1640093610000|2021-12-21 13:33:30|12662.35|12662.35|12662.35|12662.35|12662.35|12662.35|12662.35|12662.35|0
1640093620000|2021-12-21 13:33:40|12663.38|12663.38|12663.73|12663.73|12663.73|12663.73|12663.38|12663.38|0
1640093630000|2021-12-21 13:33:50|12663.33|12663.33|12663.33|12663.33|12663.33|12663.33|12663.33|12663.33|0
1640093650000|2021-12-21 13:34:10|12664.52|12664.52|12664.64|12664.64|12664.64|12664.64|12664.52|12664.52|0
1640093660000|2021-12-21 13:34:20|12668.9|12668.9|12669.32|12669.32|12669.32|12669.32|12668.9|12668.9|0
1640093670000|2021-12-21 13:34:30|12670.5|12670.5|12671.43|12671.43|12671.43|12671.43|12670.5|12670.5|0
1640093690000|2021-12-21 13:34:50|12671.55|12671.55|12671.55|12671.55|12671.55|12671.55|12671.55|12671.55|0
1640093700000|2021-12-21 13:35:00|12671.95|12671.95|12672.16|12672.16|12672.16|12672.16|12671.95|12671.95|0
1640093720000|2021-12-21 13:35:20|12671.18|12671.18|12670.87|12670.87|12671.18|12671.18|12670.87|12670.87|0
1640093730000|2021-12-21 13:35:30|12670.79|12670.79|12670.79|12670.79|12670.79|12670.79|12670.39|12670.39|0
1640093740000|2021-12-21 13:35:40|12669.81|12669.81|12669.81|12669.81|12669.81|12669.81|12669.81|12669.81|0
1640093750000|2021-12-21 13:35:50|12669.66|12669.66|12669.12|12669.12|12669.66|12669.66|12669.12|12669.12|0
1640093760000|2021-12-21 13:36:00|12669.52|12669.52|12670.31|12670.31|12670.31|12670.31|12669.52|12669.52|0
1640093770000|2021-12-21 13:36:10|12670.39|12670.39|12670.08|12670.08|12670.39|12670.39|12670.08|12670.08|0
1640093780000|2021-12-21 13:36:20|12669.87|12669.87|12669.87|12669.87|12669.87|12669.87|12669.87|12669.87|0
1640093800000|2021-12-21 13:36:40|12669.47|12669.47|12669.47|12669.47|12669.47|12669.47|12669.47|12669.47|0
1640093820000|2021-12-21 13:37:00|12669.26|12669.26|12669.26|12669.26|12669.26|12669.26|12669.26|12669.26|0
1640093840000|2021-12-21 13:37:20|12669.66|12669.66|12671.66|12671.66|12671.66|12671.66|12669.66|12669.66|0
1640093860000|2021-12-21 13:37:40|12671.81|12671.81|12670.79|12670.79|12671.81|12671.81|12670.63|12670.63|0
1640093870000|2021-12-21 13:37:50|12671.77|12671.77|12671.77|12671.77|12671.77|12671.77|12671.77|12671.77|0
1640093880000|2021-12-21 13:38:00|12670.59|12670.59|12670.99|12670.99|12670.99|12670.99|12670.59|12670.59|0
1640093890000|2021-12-21 13:38:10|12670.59|12670.59|12670.59|12670.59|12670.59|12670.59|12670.59|12670.59|0
1640093900000|2021-12-21 13:38:20|12670.99|12670.99|12670.99|12670.99|12670.99|12670.99|12670.99|12670.99|0
1640093920000|2021-12-21 13:38:40|12671.15|12671.15|12671.15|12671.15|12671.15|12671.15|12671.15|12671.15|0
1640093940000|2021-12-21 13:39:00|12671.38|12671.38|12670.59|12670.59|12671.38|12671.38|12670.59|12670.59|0
1640093950000|2021-12-21 13:39:10|12671.09|12671.09|12671.09|12671.09|12671.09|12671.09|12671.09|12671.09|0
1640093960000|2021-12-21 13:39:20|12671.3|12671.3|12671.3|12671.3|12671.3|12671.3|12671.3|12671.3|0
1640093970000|2021-12-21 13:39:30|12671.8|12671.8|12671.8|12671.8|12671.8|12671.8|12671.8|12671.8|0
1640094000000|2021-12-21 13:40:00|12671.45|12671.45|12672.26|12672.26|12672.26|12672.26|12671.45|12671.45|0
1640094030000|2021-12-21 13:40:30|12671.57|12671.57|12671.57|12671.57|12671.57|12671.57|12671.57|12671.57|0
1640094050000|2021-12-21 13:40:50|12671.97|12671.97|12671.57|12671.57|12671.97|12671.97|12671.57|12671.57|0
1640094060000|2021-12-21 13:41:00|12671.97|12671.97|12672.95|12672.95|12672.95|12672.95|12671.97|12671.97|0
1640094080000|2021-12-21 13:41:20|12672.55|12672.55|12671.35|12671.35|12672.55|12672.55|12671.35|12671.35|0
1640094090000|2021-12-21 13:41:30|12672.55|12672.55|12672.95|12672.95|12672.95|12672.95|12672.55|12672.55|0
1640094100000|2021-12-21 13:41:40|12673.35|12673.35|12674.53|12674.53|12674.53|12674.53|12673.35|12673.35|0
1640094110000|2021-12-21 13:41:50|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|12674.93|0
1640094120000|2021-12-21 13:42:00|12675.13|12675.13|12675.13|12675.13|12675.13|12675.13|12675.13|12675.13|0
1640094130000|2021-12-21 13:42:10|12675.26|12675.26|12675.26|12675.26|12675.26|12675.26|12675.26|12675.26|0
1640094140000|2021-12-21 13:42:20|12675.15|12675.15|12674.75|12674.75|12675.15|12675.15|12674.75|12674.75|0
1640094150000|2021-12-21 13:42:30|12674.4|12674.4|12675.59|12675.59|12675.59|12675.59|12674.4|12674.4|0
1640094190000|2021-12-21 13:43:10|12675.99|12675.99|12676.39|12676.39|12676.39|12676.39|12675.99|12675.99|0
1640094220000|2021-12-21 13:43:40|12676.65|12676.65|12676.65|12676.65|12676.65|12676.65|12676.65|12676.65|0
1640094250000|2021-12-21 13:44:10|12676.77|12676.77|12676.77|12676.77|12676.77|12676.77|12676.77|12676.77|0
1640094260000|2021-12-21 13:44:20|12677.16|12677.16|12676.13|12676.13|12677.16|12677.16|12676.13|12676.13|0
1640094270000|2021-12-21 13:44:30|12676.53|12676.53|12676.42|12676.42|12676.53|12676.53|12676.42|12676.42|0
1640094280000|2021-12-21 13:44:40|12676.53|12676.53|12676.76|12676.76|12676.76|12676.76|12676.53|12676.53|0
1640094290000|2021-12-21 13:44:50|12676.97|12676.97|12677.36|12677.36|12677.36|12677.36|12676.87|12676.87|0
1640094300000|2021-12-21 13:45:00|12678.54|12678.54|12680.05|12680.05|12680.05|12680.05|12678.54|12678.54|0
1640094310000|2021-12-21 13:45:10|12679.71|12679.71|12681.76|12681.76|12681.76|12681.76|12679.59|12679.59|0
1640094320000|2021-12-21 13:45:20|12682.16|12682.16|12681.97|12681.97|12682.16|12682.16|12681.76|12681.76|0
1640094330000|2021-12-21 13:45:30|12681.17|12681.17|12681.57|12681.57|12681.57|12681.57|12680.78|12680.78|0
1640094350000|2021-12-21 13:45:50|12681.97|12681.97|12680.99|12680.99|12681.97|12681.97|12680.99|12680.99|0
1640094370000|2021-12-21 13:46:10|12680.91|12680.91|12680.99|12680.99|12680.99|12680.99|12680.91|12680.91|0
1640094390000|2021-12-21 13:46:30|12680.01|12680.01|12680.01|12680.01|12680.01|12680.01|12680.01|12680.01|0
1640094400000|2021-12-21 13:46:40|12679.96|12679.96|12679.96|12679.96|12679.96|12679.96|12679.96|12679.96|0
1640094410000|2021-12-21 13:46:50|12679.16|12679.16|12679.16|12679.16|12679.16|12679.16|12679.16|12679.16|0
1640094440000|2021-12-21 13:47:20|12679.4|12679.4|12679.4|12679.4|12679.4|12679.4|12679.4|12679.4|0
1640094460000|2021-12-21 13:47:40|12679.9|12679.9|12679.9|12679.9|12679.9|12679.9|12679.9|12679.9|0
1640094470000|2021-12-21 13:47:50|12680.13|12680.13|12679.39|12679.39|12680.37|12680.37|12678.99|12678.99|0
1640094480000|2021-12-21 13:48:00|12678.99|12678.99|12678.99|12678.99|12678.99|12678.99|12678.99|12678.99|0
1640094490000|2021-12-21 13:48:10|12679.35|12679.35|12679.47|12679.47|12679.47|12679.47|12679.35|12679.35|0
1640094510000|2021-12-21 13:48:30|12680.66|12680.66|12680.66|12680.66|12680.66|12680.66|12680.66|12680.66|0
1640094520000|2021-12-21 13:48:40|12680.54|12680.54|12680.54|12680.54|12680.54|12680.54|12680.54|12680.54|0
1640094530000|2021-12-21 13:48:50|12680.94|12680.94|12680.94|12680.94|12680.94|12680.94|12680.94|12680.94|0
1640094540000|2021-12-21 13:49:00|12680.54|12680.54|12680.54|12680.54|12680.54|12680.54|12680.54|12680.54|0
1640094560000|2021-12-21 13:49:20|12679.74|12679.74|12679.74|12679.74|12679.74|12679.74|12679.74|12679.74|0
1640094580000|2021-12-21 13:49:40|12679.5|12679.5|12679.26|12679.26|12679.5|12679.5|12679.26|12679.26|0
1640094610000|2021-12-21 13:50:10|12679.77|12679.77|12679.77|12679.77|12679.77|12679.77|12679.77|12679.77|0
1640094620000|2021-12-21 13:50:20|12679.82|12679.82|12679.77|12679.77|12679.82|12679.82|12679.77|12679.77|0
1640094630000|2021-12-21 13:50:30|12679.67|12679.67|12679.67|12679.67|12679.67|12679.67|12679.67|12679.67|0
1640094640000|2021-12-21 13:50:40|12679.57|12679.57|12679.62|12679.62|12679.62|12679.62|12679.57|12679.57|0
1640094650000|2021-12-21 13:50:50|12679.2|12679.2|12678.89|12678.89|12679.2|12679.2|12678.46|12678.46|0
1640094660000|2021-12-21 13:51:00|12678.84|12678.84|12679.07|12679.07|12679.07|12679.07|12678.84|12678.84|0
1640094670000|2021-12-21 13:51:10|12678.97|12678.97|12680.53|12680.53|12680.58|12680.58|12678.97|12678.97|0
1640094680000|2021-12-21 13:51:20|12680.37|12680.37|12681.35|12681.35|12681.35|12681.35|12680.37|12680.37|0
1640094700000|2021-12-21 13:51:40|12683.31|12683.31|12683.19|12683.19|12683.31|12683.31|12683.19|12683.19|0
1640094720000|2021-12-21 13:52:00|12682.79|12682.79|12685.16|12685.16|12685.16|12685.16|12682.79|12682.79|0
1640094730000|2021-12-21 13:52:10|12685.56|12685.56|12686.91|12686.91|12686.91|12686.91|12685.56|12685.56|0
1640094740000|2021-12-21 13:52:20|12687.17|12687.17|12687.17|12687.17|12687.17|12687.17|12687.17|12687.17|0
1640094750000|2021-12-21 13:52:30|12687.38|12687.38|12687.38|12687.38|12687.38|12687.38|12687.38|12687.38|0
1640094760000|2021-12-21 13:52:40|12687.04|12687.04|12687.25|12687.25|12687.25|12687.25|12687.04|12687.04|0
1640094770000|2021-12-21 13:52:50|12687.47|12687.47|12687.47|12687.47|12687.47|12687.47|12687.47|12687.47|0
1640094780000|2021-12-21 13:53:00|12687.34|12687.34|12687.34|12687.34|12687.34|12687.34|12687.34|12687.34|0
1640094800000|2021-12-21 13:53:20|12686.15|12686.15|12686.15|12686.15|12686.15|12686.15|12686.15|12686.15|0
1640094820000|2021-12-21 13:53:40|12684.56|12684.56|12683.37|12683.37|12684.56|12684.56|12682.58|12682.58|0
1640094830000|2021-12-21 13:53:50|12683.07|12683.07|12683.07|12683.07|12683.07|12683.07|12683.07|12683.07|0
1640094840000|2021-12-21 13:54:00|12683.4|12683.4|12682.43|12682.43|12683.4|12683.4|12682.43|12682.43|0
1640094850000|2021-12-21 13:54:10|12682.21|12682.21|12682.21|12682.21|12682.21|12682.21|12682.21|12682.21|0
1640094880000|2021-12-21 13:54:40|12683.4|12683.4|12684.71|12684.71|12684.71|12684.71|12683.4|12683.4|0
1640094890000|2021-12-21 13:54:50|12684.63|12684.63|12684.63|12684.63|12684.63|12684.63|12684.63|12684.63|0
1640094900000|2021-12-21 13:55:00|12684.74|12684.74|12684.74|12684.74|12684.74|12684.74|12684.74|12684.74|0
1640094910000|2021-12-21 13:55:10|12684.67|12684.67|12684.67|12684.67|12684.67|12684.67|12684.67|12684.67|0
1640094920000|2021-12-21 13:55:20|12685.17|12685.17|12685.17|12685.17|12685.17|12685.17|12685.17|12685.17|0
1640094940000|2021-12-21 13:55:40|12685.47|12685.47|12685.47|12685.47|12685.47|12685.47|12685.47|12685.47|0
1640094960000|2021-12-21 13:56:00|12689.39|12689.39|12689.39|12689.39|12689.39|12689.39|12689.39|12689.39|0
1640094970000|2021-12-21 13:56:10|12689.8|12689.8|12690.01|12690.01|12690.01|12690.01|12689.8|12689.8|0
1640094980000|2021-12-21 13:56:20|12690.42|12690.42|12690.42|12690.42|12690.42|12690.42|12690.42|12690.42|0
1640095000000|2021-12-21 13:56:40|12688.46|12688.46|12688.06|12688.06|12688.46|12688.46|12688.06|12688.06|0
1640095010000|2021-12-21 13:56:50|12688.27|12688.27|12686.92|12686.92|12688.27|12688.27|12686.28|12686.28|0
1640095030000|2021-12-21 13:57:10|12687.26|12687.26|12687.1|12687.1|12687.26|12687.26|12687.1|12687.1|0
1640095040000|2021-12-21 13:57:20|12686.75|12686.75|12686.75|12686.75|12687.1|12687.1|12686.75|12686.75|0
1640095050000|2021-12-21 13:57:30|12686.59|12686.59|12686.89|12686.89|12686.89|12686.89|12686.59|12686.59|0
1640095060000|2021-12-21 13:57:40|12690.04|12690.04|12690.84|12690.84|12690.84|12690.84|12689.64|12689.64|0
1640095070000|2021-12-21 13:57:50|12691.24|12691.24|12691.64|12691.64|12691.64|12691.64|12691.24|12691.24|0
1640095080000|2021-12-21 13:58:00|12692.04|12692.04|12691.91|12691.91|12692.04|12692.04|12691.91|12691.91|0
1640095090000|2021-12-21 13:58:10|12691.51|12691.51|12691.51|12691.51|12691.51|12691.51|12691.51|12691.51|0
1640095110000|2021-12-21 13:58:30|12691.92|12691.92|12691.32|12691.32|12691.92|12691.92|12691.32|12691.32|0
1640095120000|2021-12-21 13:58:40|12691.52|12691.52|12692.71|12692.71|12692.71|12692.71|12691.52|12691.52|0
1640095130000|2021-12-21 13:58:50|12694.67|12694.67|12693.69|12693.69|12694.67|12694.67|12693.69|12693.69|0
1640095140000|2021-12-21 13:59:00|12693.84|12693.84|12693.84|12693.84|12693.84|12693.84|12693.84|12693.84|0
1640095160000|2021-12-21 13:59:20|12693.38|12693.38|12693.22|12693.22|12693.38|12693.38|12693.22|12693.22|0
1640095170000|2021-12-21 13:59:30|12693.62|12693.62|12694.02|12694.02|12694.02|12694.02|12693.62|12693.62|0
1640095180000|2021-12-21 13:59:40|12694.42|12694.42|12695.16|12695.16|12695.21|12695.21|12694.42|12694.42|0
1640095190000|2021-12-21 13:59:50|12694.93|12694.93|12694.93|12694.93|12694.93|12694.93|12694.93|12694.93|0
1640095210000|2021-12-21 14:00:10|12695.44|12695.44|12699.09|12699.09|12699.09|12699.09|12695.44|12695.44|0
1640095220000|2021-12-21 14:00:20|12699.48|12699.48|12700.02|12700.02|12700.02|12700.02|12699.48|12699.48|0
1640095240000|2021-12-21 14:00:40|12699.04|12699.04|12699.04|12699.04|12699.04|12699.04|12699.04|12699.04|0
1640095250000|2021-12-21 14:00:50|12699.54|12699.54|12699.54|12699.54|12699.54|12699.54|12699.54|12699.54|0
1640095260000|2021-12-21 14:01:00|12699.75|12699.75|12699.75|12699.75|12699.75|12699.75|12699.75|12699.75|0
1640095300000|2021-12-21 14:01:40|12699.68|12699.68|12699.68|12699.68|12699.68|12699.68|12699.68|12699.68|0
1640095310000|2021-12-21 14:01:50|12699.89|12699.89|12699.89|12699.89|12699.89|12699.89|12699.89|12699.89|0
1640095330000|2021-12-21 14:02:10|12698.7|12698.7|12698.91|12698.91|12698.91|12698.91|12698.7|12698.7|0
1640095340000|2021-12-21 14:02:20|12699.13|12699.13|12699.04|12699.04|12699.13|12699.13|12698.92|12698.92|0
1640095360000|2021-12-21 14:02:40|12699.25|12699.25|12699.42|12699.42|12699.42|12699.42|12699.25|12699.25|0
1640095370000|2021-12-21 14:02:50|12699.41|12699.41|12699.42|12699.42|12699.57|12699.57|12699.41|12699.41|0
1640095380000|2021-12-21 14:03:00|12699.21|12699.21|12699.16|12699.16|12699.21|12699.21|12699.16|12699.16|0
1640095390000|2021-12-21 14:03:10|12699.04|12699.04|12698.92|12698.92|12699.04|12699.04|12698.92|12698.92|0
1640095400000|2021-12-21 14:03:20|12697.72|12697.72|12696.14|12696.14|12697.72|12697.72|12696.14|12696.14|0
1640095420000|2021-12-21 14:03:40|12696.45|12696.45|12696.21|12696.21|12696.45|12696.45|12696.21|12696.21|0
1640095430000|2021-12-21 14:03:50|12696.61|12696.61|12696.96|12696.96|12696.96|12696.96|12696.61|12696.61|0
1640095460000|2021-12-21 14:04:20|12697.01|12697.01|12697.01|12697.01|12697.01|12697.01|12697.01|12697.01|0
1640095470000|2021-12-21 14:04:30|12696.21|12696.21|12695.02|12695.02|12696.21|12696.21|12695.02|12695.02|0
1640095480000|2021-12-21 14:04:40|12695.41|12695.41|12695.36|12695.36|12695.41|12695.41|12695.36|12695.36|0
1640095490000|2021-12-21 14:04:50|12695.26|12695.26|12694.56|12694.56|12695.26|12695.26|12693.76|12693.76|0
1640095500000|2021-12-21 14:05:00|12694.96|12694.96|12694.96|12694.96|12694.96|12694.96|12694.96|12694.96|0
1640095510000|2021-12-21 14:05:10|12695.36|12695.36|12694.07|12694.07|12695.36|12695.36|12693.67|12693.67|0
1640095530000|2021-12-21 14:05:30|12693.67|12693.67|12693.67|12693.67|12693.67|12693.67|12693.67|12693.67|0
1640095540000|2021-12-21 14:05:40|12694.07|12694.07|12694.07|12694.07|12694.47|12694.47|12694.07|12694.07|0
1640095550000|2021-12-21 14:05:50|12694.47|12694.47|12694.86|12694.86|12694.86|12694.86|12694.47|12694.47|0
1640095560000|2021-12-21 14:06:00|12694.47|12694.47|12694.07|12694.07|12694.47|12694.47|12694.07|12694.07|0
1640095570000|2021-12-21 14:06:10|12694.28|12694.28|12696.08|12696.08|12696.08|12696.08|12694.28|12694.28|0
1640095580000|2021-12-21 14:06:20|12695.87|12695.87|12694.48|12694.48|12695.87|12695.87|12694.35|12694.35|0
1640095590000|2021-12-21 14:06:30|12694.26|12694.26|12694.11|12694.11|12694.26|12694.26|12693.84|12693.84|0
1640095600000|2021-12-21 14:06:40|12693.32|12693.32|12694.11|12694.11|12694.11|12694.11|12693.32|12693.32|0
1640095610000|2021-12-21 14:06:50|12693.32|12693.32|12693.1|12693.1|12693.32|12693.32|12693.1|12693.1|0
1640095630000|2021-12-21 14:07:10|12692.71|12692.71|12692.71|12692.71|12692.71|12692.71|12692.71|12692.71|0
1640095640000|2021-12-21 14:07:20|12693.1|12693.1|12693.1|12693.1|12693.1|12693.1|12693.1|12693.1|0
1640095660000|2021-12-21 14:07:40|12693.53|12693.53|12693.53|12693.53|12693.53|12693.53|12693.53|12693.53|0
1640095680000|2021-12-21 14:08:00|12693.73|12693.73|12693.73|12693.73|12693.73|12693.73|12693.73|12693.73|0
1640095690000|2021-12-21 14:08:10|12693.68|12693.68|12693.68|12693.68|12693.68|12693.68|12693.68|12693.68|0
1640095700000|2021-12-21 14:08:20|12693.88|12693.88|12693.88|12693.88|12693.88|12693.88|12693.88|12693.88|0
1640095740000|2021-12-21 14:09:00|12694.1|12694.1|12694.47|12694.47|12694.47|12694.47|12694.1|12694.1|0
1640095760000|2021-12-21 14:09:20|12693.68|12693.68|12694.07|12694.07|12694.07|12694.07|12693.68|12693.68|0
1640095770000|2021-12-21 14:09:30|12693.68|12693.68|12693.78|12693.78|12693.78|12693.78|12693.68|12693.68|0
1640095780000|2021-12-21 14:09:40|12693.85|12693.85|12693.46|12693.46|12693.85|12693.85|12693.06|12693.06|0
1640095800000|2021-12-21 14:10:00|12693.25|12693.25|12693.31|12693.31|12693.46|12693.46|12693.25|12693.25|0
1640095810000|2021-12-21 14:10:10|12693.78|12693.78|12693.54|12693.54|12693.78|12693.78|12693.54|12693.54|0
1640095820000|2021-12-21 14:10:20|12693.14|12693.14|12693.14|12693.14|12693.14|12693.14|12693.14|12693.14|0
1640095840000|2021-12-21 14:10:40|12691.37|12691.37|12690.97|12690.97|12691.37|12691.37|12690.57|12690.57|0
1640095870000|2021-12-21 14:11:10|12690.76|12690.76|12690.76|12690.76|12690.76|12690.76|12690.76|12690.76|0
1640095890000|2021-12-21 14:11:30|12690.86|12690.86|12690.86|12690.86|12690.86|12690.86|12690.86|12690.86|0
1640095900000|2021-12-21 14:11:40|12690.47|12690.47|12691.1|12691.1|12691.1|12691.1|12690.47|12690.47|0
1640095910000|2021-12-21 14:11:50|12691.5|12691.5|12691.1|12691.1|12691.5|12691.5|12691.1|12691.1|0
1640095920000|2021-12-21 14:12:00|12689.91|12689.91|12691.51|12691.51|12691.51|12691.51|12689.91|12689.91|0
1640095930000|2021-12-21 14:12:10|12691.11|12691.11|12692.35|12692.35|12692.35|12692.35|12691.11|12691.11|0
1640095940000|2021-12-21 14:12:20|12693.33|12693.33|12693.63|12693.63|12694.31|12694.31|12693.33|12693.33|0
1640095950000|2021-12-21 14:12:30|12693.56|12693.56|12693.5|12693.5|12693.56|12693.56|12693.5|12693.5|0
1640095960000|2021-12-21 14:12:40|12693.56|12693.56|12693.56|12693.56|12693.56|12693.56|12693.56|12693.56|0
1640095980000|2021-12-21 14:13:00|12693.39|12693.39|12691.24|12691.24|12693.39|12693.39|12691.24|12691.24|0
1640095990000|2021-12-21 14:13:10|12691.64|12691.64|12691.64|12691.64|12691.64|12691.64|12691.64|12691.64|0
1640096000000|2021-12-21 14:13:20|12691.59|12691.59|12691.54|12691.54|12691.59|12691.59|12691.54|12691.54|0
1640096010000|2021-12-21 14:13:30|12691.37|12691.37|12691.37|12691.37|12691.37|12691.37|12691.37|12691.37|0
1640096020000|2021-12-21 14:13:40|12691.61|12691.61|12691.61|12691.61|12691.61|12691.61|12691.61|12691.61|0
1640096040000|2021-12-21 14:14:00|12690.81|12690.81|12690.32|12690.32|12691.5|12691.5|12690.32|12690.32|0
1640096050000|2021-12-21 14:14:10|12690.06|12690.06|12689.84|12689.84|12690.06|12690.06|12689.84|12689.84|0
1640096060000|2021-12-21 14:14:20|12689.63|12689.63|12690.03|12690.03|12690.03|12690.03|12689.63|12689.63|0
1640096070000|2021-12-21 14:14:30|12690.18|12690.18|12690.18|12690.18|12690.18|12690.18|12690.18|12690.18|0
1640096080000|2021-12-21 14:14:40|12689.92|12689.92|12690.44|12690.44|12690.44|12690.44|12689.92|12689.92|0
1640096090000|2021-12-21 14:14:50|12690.84|12690.84|12690.77|12690.77|12690.84|12690.84|12690.77|12690.77|0
1640096100000|2021-12-21 14:15:00|12690.37|12690.37|12692.15|12692.15|12692.3|12692.3|12690.37|12690.37|0
1640096120000|2021-12-21 14:15:20|12691.76|12691.76|12691.76|12691.76|12691.76|12691.76|12691.76|12691.76|0
1640096140000|2021-12-21 14:15:40|12689.8|12689.8|12689.8|12689.8|12689.8|12689.8|12689.8|12689.8|0
1640096210000|2021-12-21 14:16:50|12690.01|12690.01|12690.21|12690.21|12690.21|12690.21|12690.01|12690.01|0
1640096220000|2021-12-21 14:17:00|12690.45|12690.45|12690.24|12690.24|12690.45|12690.45|12690.24|12690.24|0
1640096230000|2021-12-21 14:17:10|12690.19|12690.19|12690.19|12690.19|12690.19|12690.19|12690.19|12690.19|0
1640096250000|2021-12-21 14:17:30|12690.98|12690.98|12690.77|12690.77|12690.98|12690.98|12690.58|12690.58|0
1640096260000|2021-12-21 14:17:40|12690.27|12690.27|12690.27|12690.27|12690.27|12690.27|12690.27|12690.27|0
1640096280000|2021-12-21 14:18:00|12689.87|12689.87|12689.87|12689.87|12689.87|12689.87|12689.87|12689.87|0
1640096290000|2021-12-21 14:18:10|12688.89|12688.89|12688.89|12688.89|12688.89|12688.89|12688.89|12688.89|0
1640096310000|2021-12-21 14:18:30|12688.78|12688.78|12688.9|12688.9|12688.9|12688.9|12688.75|12688.75|0
1640096320000|2021-12-21 14:18:40|12689.07|12689.07|12689.03|12689.03|12689.07|12689.07|12689.03|12689.03|0
1640096340000|2021-12-21 14:19:00|12689.24|12689.24|12688.06|12688.06|12689.24|12689.24|12688.06|12688.06|0
1640096350000|2021-12-21 14:19:10|12687.66|12687.66|12687.61|12687.61|12687.66|12687.66|12687.26|12687.26|0
1640096370000|2021-12-21 14:19:30|12687.36|12687.36|12687.36|12687.36|12687.48|12687.48|12687.36|12687.36|0
1640096380000|2021-12-21 14:19:40|12687.24|12687.24|12688.21|12688.21|12688.21|12688.21|12687.24|12687.24|0
1640096390000|2021-12-21 14:19:50|12688.31|12688.31|12688.31|12688.31|12688.31|12688.31|12688.31|12688.31|0
1640096410000|2021-12-21 14:20:10|12687.9|12687.9|12687.9|12687.9|12687.9|12687.9|12687.9|12687.9|0
1640096430000|2021-12-21 14:20:30|12688.1|12688.1|12688.1|12688.1|12688.1|12688.1|12688.1|12688.1|0
1640096440000|2021-12-21 14:20:40|12688.22|12688.22|12688.22|12688.22|12688.22|12688.22|12688.22|12688.22|0
1640096450000|2021-12-21 14:20:50|12687.92|12687.92|12687.92|12687.92|12687.92|12687.92|12687.92|12687.92|0
1640096460000|2021-12-21 14:21:00|12687.71|12687.71|12688.89|12688.89|12688.89|12688.89|12687.71|12687.71|0
1640096500000|2021-12-21 14:21:40|12689.12|12689.12|12689.26|12689.26|12689.71|12689.71|12688.73|12688.73|0
1640096510000|2021-12-21 14:21:50|12688.86|12688.86|12690.05|12690.05|12690.05|12690.05|12688.86|12688.86|0
1640096520000|2021-12-21 14:22:00|12689.65|12689.65|12690.45|12690.45|12690.45|12690.45|12689.65|12689.65|0
1640096540000|2021-12-21 14:22:20|12690.05|12690.05|12690.14|12690.14|12690.14|12690.14|12690.05|12690.05|0
1640096550000|2021-12-21 14:22:30|12690.45|12690.45|12690.56|12690.56|12690.56|12690.56|12690.42|12690.42|0
1640096560000|2021-12-21 14:22:40|12690.96|12690.96|12691.19|12691.19|12691.19|12691.19|12690.96|12690.96|0
1640096570000|2021-12-21 14:22:50|12690.96|12690.96|12690.73|12690.73|12690.96|12690.96|12690.73|12690.73|0
1640096580000|2021-12-21 14:23:00|12690.99|12690.99|12690.99|12690.99|12690.99|12690.99|12690.99|12690.99|0
1640096600000|2021-12-21 14:23:20|12690.01|12690.01|12690.01|12690.01|12690.01|12690.01|12690.01|12690.01|0
1640096610000|2021-12-21 14:23:30|12689.93|12689.93|12689.93|12689.93|12689.93|12689.93|12689.93|12689.93|0
1640096650000|2021-12-21 14:24:10|12691.11|12691.11|12691.11|12691.11|12691.11|12691.11|12691.11|12691.11|0
1640096700000|2021-12-21 14:25:00|12691.27|12691.27|12692.22|12692.22|12692.22|12692.22|12691.27|12691.27|0
1640096720000|2021-12-21 14:25:20|12691.87|12691.87|12694.17|12694.17|12694.17|12694.17|12691.87|12691.87|0
1640096730000|2021-12-21 14:25:30|12694.42|12694.42|12694.42|12694.42|12694.42|12694.42|12694.42|12694.42|0
1640096740000|2021-12-21 14:25:40|12694.72|12694.72|12694.32|12694.32|12694.72|12694.72|12694.32|12694.32|0
1640096780000|2021-12-21 14:26:20|12693.13|12693.13|12693.08|12693.08|12693.23|12693.23|12693.08|12693.08|0
1640096800000|2021-12-21 14:26:40|12692.92|12692.92|12692.92|12692.92|12692.92|12692.92|12692.92|12692.92|0
1640096810000|2021-12-21 14:26:50|12693.32|12693.32|12693.32|12693.32|12693.32|12693.32|12693.32|12693.32|0
1640096830000|2021-12-21 14:27:10|12691.36|12691.36|12693.32|12693.32|12693.32|12693.32|12691.36|12691.36|0
1640096850000|2021-12-21 14:27:30|12692.97|12692.97|12692.23|12692.23|12692.97|12692.97|12692.23|12692.23|0
1640096860000|2021-12-21 14:27:40|12691.83|12691.83|12690.97|12690.97|12691.83|12691.83|12690.97|12690.97|0
1640096870000|2021-12-21 14:27:50|12689.38|12689.38|12689.03|12689.03|12689.38|12689.38|12688.69|12688.69|0
1640096880000|2021-12-21 14:28:00|12690.01|12690.01|12689.03|12689.03|12690.01|12690.01|12689.03|12689.03|0
1640096890000|2021-12-21 14:28:10|12689.43|12689.43|12689.78|12689.78|12690.2|12690.2|12689.41|12689.41|0
1640096900000|2021-12-21 14:28:20|12689.57|12689.57|12690.76|12690.76|12690.76|12690.76|12689.57|12689.57|0
1640096910000|2021-12-21 14:28:30|12691.1|12691.1|12691.1|12691.1|12691.1|12691.1|12691.1|12691.1|0
1640096920000|2021-12-21 14:28:40|12690.7|12690.7|12691.1|12691.1|12691.1|12691.1|12690.7|12690.7|0
1640096940000|2021-12-21 14:29:00|12691.45|12691.45|12691.05|12691.05|12691.45|12691.45|12691.05|12691.05|0
1640096950000|2021-12-21 14:29:10|12690.65|12690.65|12690.65|12690.65|12690.65|12690.65|12689.06|12689.06|0
1640096960000|2021-12-21 14:29:20|12690.8|12690.8|12690.8|12690.8|12690.8|12690.8|12690.8|12690.8|0
1640096970000|2021-12-21 14:29:30|12690.85|12690.85|12690.85|12690.85|12690.85|12690.85|12690.85|12690.85|0
1640096980000|2021-12-21 14:29:40|12691.25|12691.25|12694.61|12694.61|12694.61|12694.61|12691.25|12691.25|0
1640096990000|2021-12-21 14:29:50|12694.71|12694.71|12694.89|12694.89|12694.89|12694.89|12694.71|12694.71|0
1640097000000|2021-12-21 14:30:00|12695.29|12695.29|12700.95|12700.95|12700.95|12700.95|12695.29|12695.29|0
1640097010000|2021-12-21 14:30:10|12701.34|12701.34|12701.74|12701.74|12701.74|12701.74|12701.34|12701.34|0
1640097020000|2021-12-21 14:30:20|12702.09|12702.09|12703.68|12703.68|12703.68|12703.68|12702.09|12702.09|0
1640097030000|2021-12-21 14:30:30|12704.08|12704.08|12703.07|12703.07|12704.08|12704.08|12702.67|12702.67|0
1640097040000|2021-12-21 14:30:40|12702.28|12702.28|12701.88|12701.88|12702.28|12702.28|12701.48|12701.48|0
1640097050000|2021-12-21 14:30:50|12703.06|12703.06|12703.5|12703.5|12703.5|12703.5|12703.06|12703.06|0
1640097060000|2021-12-21 14:31:00|12703.97|12703.97|12708.84|12708.84|12708.84|12708.84|12703.82|12703.82|0
1640097070000|2021-12-21 14:31:10|12708.92|12708.92|12709.2|12709.2|12709.2|12709.2|12708.92|12708.92|0
1640097080000|2021-12-21 14:31:20|12709.29|12709.29|12709.69|12709.69|12709.69|12709.69|12708.89|12708.89|0
1640097090000|2021-12-21 14:31:30|12710.09|12710.09|12709.69|12709.69|12710.67|12710.67|12709.29|12709.29|0
1640097100000|2021-12-21 14:31:40|12709.89|12709.89|12710.71|12710.71|12710.71|12710.71|12709.3|12709.3|0
1640097110000|2021-12-21 14:31:50|12710.31|12710.31|12706.75|12706.75|12710.31|12710.31|12706.75|12706.75|0
1640097120000|2021-12-21 14:32:00|12707.94|12707.94|12708.06|12708.06|12708.06|12708.06|12707.94|12707.94|0
1640097130000|2021-12-21 14:32:10|12707.72|12707.72|12706.62|12706.62|12707.72|12707.72|12706.62|12706.62|0
1640097140000|2021-12-21 14:32:20|12706.78|12706.78|12705.39|12705.39|12706.78|12706.78|12705.39|12705.39|0
1640097160000|2021-12-21 14:32:40|12705.79|12705.79|12706.19|12706.19|12706.19|12706.19|12705.79|12705.79|0
1640097170000|2021-12-21 14:32:50|12706.99|12706.99|12707.66|12707.66|12707.78|12707.78|12706.99|12706.99|0
1640097180000|2021-12-21 14:33:00|12705.2|12705.2|12706|12706|12706|12706|12705.2|12705.2|0
1640097190000|2021-12-21 14:33:10|12706.4|12706.4|12707.4|12707.4|12707.4|12707.4|12705.2|12705.2|0
1640097200000|2021-12-21 14:33:20|12707.8|12707.8|12707.4|12707.4|12707.8|12707.8|12707.4|12707.4|0
1640097210000|2021-12-21 14:33:30|12707.61|12707.61|12707.45|12707.45|12707.61|12707.61|12707.28|12707.28|0
1640097220000|2021-12-21 14:33:40|12706.47|12706.47|12706.47|12706.47|12706.47|12706.47|12706.47|12706.47|0
1640097240000|2021-12-21 14:34:00|12706.07|12706.07|12705.68|12705.68|12706.86|12706.86|12705.68|12705.68|0
1640097250000|2021-12-21 14:34:10|12705.44|12705.44|12705.21|12705.21|12705.44|12705.44|12705.21|12705.21|0
1640097270000|2021-12-21 14:34:30|12702.99|12702.99|12701.01|12701.01|12702.99|12702.99|12701.01|12701.01|0
1640097280000|2021-12-21 14:34:40|12701.41|12701.41|12701.01|12701.01|12701.41|12701.41|12701.01|12701.01|0
1640097290000|2021-12-21 14:34:50|12700.61|12700.61|12698.69|12698.69|12700.61|12700.61|12698.6|12698.6|0
1640097300000|2021-12-21 14:35:00|12698.34|12698.34|12696.62|12696.62|12698.34|12698.34|12696.62|12696.62|0
1640097320000|2021-12-21 14:35:20|12696.77|12696.77|12696.37|12696.37|12696.77|12696.77|12696.37|12696.37|0
1640097330000|2021-12-21 14:35:30|12696.52|12696.52|12696.94|12696.94|12696.94|12696.94|12696.52|12696.52|0
1640097340000|2021-12-21 14:35:40|12697.92|12697.92|12698.09|12698.09|12698.49|12698.49|12697.92|12697.92|0
1640097350000|2021-12-21 14:35:50|12698.24|12698.24|12698.83|12698.83|12698.95|12698.95|12698.24|12698.24|0
1640097360000|2021-12-21 14:36:00|12698.94|12698.94|12700.16|12700.16|12700.16|12700.16|12698.14|12698.14|0
1640097370000|2021-12-21 14:36:10|12700.21|12700.21|12700.24|12700.24|12700.91|12700.91|12700.21|12700.21|0
1640097380000|2021-12-21 14:36:20|12699.44|12699.44|12699.44|12699.44|12699.44|12699.44|12699.44|12699.44|0
1640097390000|2021-12-21 14:36:30|12699.84|12699.84|12699.84|12699.84|12699.84|12699.84|12699.84|12699.84|0
1640097400000|2021-12-21 14:36:40|12699.44|12699.44|12699.44|12699.44|12699.44|12699.44|12699.44|12699.44|0
1640097410000|2021-12-21 14:36:50|12699.84|12699.84|12699.84|12699.84|12699.84|12699.84|12699.84|12699.84|0
1640097420000|2021-12-21 14:37:00|12700|12700|12700.16|12700.16|12700.16|12700.16|12700|12700|0
1640097430000|2021-12-21 14:37:10|12700.56|12700.56|12700.56|12700.56|12700.56|12700.56|12700.56|12700.56|0
1640097440000|2021-12-21 14:37:20|12700.68|12700.68|12700.68|12700.68|12700.68|12700.68|12700.68|12700.68|0
1640097450000|2021-12-21 14:37:30|12700.98|12700.98|12699.32|12699.32|12701.11|12701.11|12698.87|12698.87|0
1640097460000|2021-12-21 14:37:40|12699.67|12699.67|12698.69|12698.69|12699.67|12699.67|12698.29|12698.29|0
1640097470000|2021-12-21 14:37:50|12699.09|12699.09|12697.5|12697.5|12699.09|12699.09|12697.1|12697.1|0
1640097480000|2021-12-21 14:38:00|12697.28|12697.28|12697.83|12697.83|12697.83|12697.83|12697.28|12697.28|0
1640097490000|2021-12-21 14:38:10|12696.64|12696.64|12697.04|12697.04|12697.04|12697.04|12695.44|12695.44|0
1640097500000|2021-12-21 14:38:20|12697.64|12697.64|12695.47|12695.47|12697.64|12697.64|12695.47|12695.47|0
1640097510000|2021-12-21 14:38:30|12695.37|12695.37|12695.57|12695.57|12695.57|12695.57|12695.37|12695.37|0
1640097520000|2021-12-21 14:38:40|12695.76|12695.76|12695.66|12695.66|12695.76|12695.76|12695.64|12695.64|0
1640097530000|2021-12-21 14:38:50|12695.72|12695.72|12698.1|12698.1|12698.1|12698.1|12695.72|12695.72|0
1640097540000|2021-12-21 14:39:00|12699.28|12699.28|12699.19|12699.19|12699.28|12699.28|12698.79|12698.79|0
1640097550000|2021-12-21 14:39:10|12699.59|12699.59|12699.59|12699.59|12699.99|12699.99|12699.59|12699.59|0
1640097560000|2021-12-21 14:39:20|12700.39|12700.39|12700.17|12700.17|12700.39|12700.39|12699.19|12699.19|0
1640097570000|2021-12-21 14:39:30|12700.57|12700.57|12700.57|12700.57|12700.57|12700.57|12700.17|12700.17|0
1640097580000|2021-12-21 14:39:40|12700.17|12700.17|12700.97|12700.97|12700.97|12700.97|12700.17|12700.17|0
1640097590000|2021-12-21 14:39:50|12701.13|12701.13|12701.13|12701.13|12701.13|12701.13|12701.13|12701.13|0
1640097600000|2021-12-21 14:40:00|12701.3|12701.3|12701.47|12701.47|12701.63|12701.63|12701.07|12701.07|0
1640097610000|2021-12-21 14:40:10|12701.3|12701.3|12698.38|12698.38|12701.3|12701.3|12698.38|12698.38|0
1640097620000|2021-12-21 14:40:20|12697.58|12697.58|12695.7|12695.7|12697.69|12697.69|12695.7|12695.7|0
1640097630000|2021-12-21 14:40:30|12694.52|12694.52|12692.7|12692.7|12694.52|12694.52|12692.7|12692.7|0
1640097640000|2021-12-21 14:40:40|12692.82|12692.82|12692.67|12692.67|12692.82|12692.82|12692.67|12692.67|0
1640097650000|2021-12-21 14:40:50|12692.58|12692.58|12692.36|12692.36|12692.58|12692.58|12692.36|12692.36|0
1640097660000|2021-12-21 14:41:00|12693.93|12693.93|12692.74|12692.74|12693.93|12693.93|12692.74|12692.74|0
1640097670000|2021-12-21 14:41:10|12692.64|12692.64|12693.2|12693.2|12693.44|12693.44|12692.64|12692.64|0
1640097680000|2021-12-21 14:41:20|12693.6|12693.6|12693.6|12693.6|12693.6|12693.6|12693.6|12693.6|0
1640097720000|2021-12-21 14:42:00|12691.43|12691.43|12687.83|12687.83|12691.43|12691.43|12687.21|12687.21|0
1640097730000|2021-12-21 14:42:10|12687.48|12687.48|12686.3|12686.3|12687.48|12687.48|12686.3|12686.3|0
1640097740000|2021-12-21 14:42:20|12686.5|12686.5|12684.89|12684.89|12686.69|12686.69|12684.53|12684.53|0
1640097750000|2021-12-21 14:42:30|12685.28|12685.28|12685.8|12685.8|12685.8|12685.8|12685.28|12685.28|0
1640097760000|2021-12-21 14:42:40|12685.57|12685.57|12685.57|12685.57|12685.57|12685.57|12685.57|12685.57|0
1640097770000|2021-12-21 14:42:50|12685.82|12685.82|12685.82|12685.82|12685.82|12685.82|12685.82|12685.82|0
1640097790000|2021-12-21 14:43:10|12685.57|12685.57|12685.57|12685.57|12685.57|12685.57|12685.57|12685.57|0
1640097800000|2021-12-21 14:43:20|12685.35|12685.35|12685.35|12685.35|12685.35|12685.35|12685.35|12685.35|0
1640097810000|2021-12-21 14:43:30|12685.5|12685.5|12683.82|12683.82|12685.58|12685.58|12683.82|12683.82|0
1640097820000|2021-12-21 14:43:40|12682.64|12682.64|12682.21|12682.21|12682.64|12682.64|12680.39|12680.39|0
1640097830000|2021-12-21 14:43:50|12682.06|12682.06|12681.71|12681.71|12682.06|12682.06|12681.71|12681.71|0
1640097840000|2021-12-21 14:44:00|12681.48|12681.48|12683.47|12683.47|12683.94|12683.94|12680.5|12680.5|0
1640097850000|2021-12-21 14:44:10|12683.24|12683.24|12683.24|12683.24|12683.24|12683.24|12683.24|12683.24|0
1640097860000|2021-12-21 14:44:20|12683.09|12683.09|12683.09|12683.09|12683.09|12683.09|12683.09|12683.09|0
1640097870000|2021-12-21 14:44:30|12684.29|12684.29|12684.16|12684.16|12684.56|12684.56|12684.16|12684.16|0
1640097880000|2021-12-21 14:44:40|12684.06|12684.06|12685|12685|12685|12685|12684.06|12684.06|0
1640097890000|2021-12-21 14:44:50|12684.61|12684.61|12685.04|12685.04|12685.04|12685.04|12684.35|12684.35|0
1640097900000|2021-12-21 14:45:00|12685.17|12685.17|12685.04|12685.04|12685.17|12685.17|12685.04|12685.04|0
1640097910000|2021-12-21 14:45:10|12685.44|12685.44|12685.47|12685.47|12685.47|12685.47|12685.32|12685.32|0
1640097920000|2021-12-21 14:45:20|12685.07|12685.07|12685.07|12685.07|12685.07|12685.07|12685.07|12685.07|0
1640097930000|2021-12-21 14:45:30|12684.44|12684.44|12684.44|12684.44|12684.44|12684.44|12684.44|12684.44|0
1640097940000|2021-12-21 14:45:40|12684.04|12684.04|12684.04|12684.04|12684.04|12684.04|12684.04|12684.04|0
1640097950000|2021-12-21 14:45:50|12684.17|12684.17|12684.04|12684.04|12684.17|12684.17|12684.04|12684.04|0
1640097960000|2021-12-21 14:46:00|12683.69|12683.69|12680.56|12680.56|12684.25|12684.25|12680.56|12680.56|0
1640097970000|2021-12-21 14:46:10|12680.96|12680.96|12680.96|12680.96|12680.96|12680.96|12680.96|12680.96|0
1640097980000|2021-12-21 14:46:20|12680.84|12680.84|12681.61|12681.61|12681.61|12681.61|12680.6|12680.6|0
1640098000000|2021-12-21 14:46:40|12682.03|12682.03|12682.03|12682.03|12682.03|12682.03|12682.03|12682.03|0
1640098010000|2021-12-21 14:46:50|12683.22|12683.22|12684.5|12684.5|12684.5|12684.5|12683.17|12683.17|0
1640098020000|2021-12-21 14:47:00|12685.68|12685.68|12685.68|12685.68|12685.68|12685.68|12685.68|12685.68|0
1640098030000|2021-12-21 14:47:10|12685.89|12685.89|12686.23|12686.23|12686.23|12686.23|12685.89|12685.89|0
1640098040000|2021-12-21 14:47:20|12686.53|12686.53|12687.18|12687.18|12687.18|12687.18|12686.53|12686.53|0
1640098050000|2021-12-21 14:47:30|12686.78|12686.78|12686.38|12686.38|12686.78|12686.78|12686.38|12686.38|0
1640098060000|2021-12-21 14:47:40|12687.36|12687.36|12687.36|12687.36|12687.36|12687.36|12687.36|12687.36|0
1640098070000|2021-12-21 14:47:50|12687.55|12687.55|12689.13|12689.13|12689.13|12689.13|12687.55|12687.55|0
1640098080000|2021-12-21 14:48:00|12689.87|12689.87|12693.56|12693.56|12693.56|12693.56|12689.87|12689.87|0
1640098100000|2021-12-21 14:48:20|12693.9|12693.9|12694.13|12694.13|12694.53|12694.53|12693.9|12693.9|0
1640098110000|2021-12-21 14:48:30|12693.73|12693.73|12693.73|12693.73|12694.13|12694.13|12693.73|12693.73|0
1640098120000|2021-12-21 14:48:40|12694.13|12694.13|12690.87|12690.87|12694.13|12694.13|12690.18|12690.18|0
1640098130000|2021-12-21 14:48:50|12691.27|12691.27|12691.36|12691.36|12691.62|12691.62|12691.27|12691.27|0
1640098140000|2021-12-21 14:49:00|12688.99|12688.99|12687.8|12687.8|12688.99|12688.99|12687.8|12687.8|0
1640098150000|2021-12-21 14:49:10|12687.3|12687.3|12686.17|12686.17|12687.57|12687.57|12686.17|12686.17|0
1640098170000|2021-12-21 14:49:30|12685.19|12685.19|12684.93|12684.93|12685.19|12685.19|12684.67|12684.67|0
1640098180000|2021-12-21 14:49:40|12684.81|12684.81|12681.77|12681.77|12684.81|12684.81|12681.77|12681.77|0
1640098190000|2021-12-21 14:49:50|12681.56|12681.56|12680.97|12680.97|12681.56|12681.56|12680.97|12680.97|0
1640098200000|2021-12-21 14:50:00|12680.62|12680.62|12680.78|12680.78|12680.78|12680.78|12680.62|12680.62|0
1640098210000|2021-12-21 14:50:10|12680.94|12680.94|12681.42|12681.42|12681.42|12681.42|12680.94|12680.94|0
1640098220000|2021-12-21 14:50:20|12681.03|12681.03|12681.24|12681.24|12681.24|12681.24|12681.03|12681.03|0
1640098230000|2021-12-21 14:50:30|12679.57|12679.57|12679.91|12679.91|12679.96|12679.96|12679.57|12679.57|0
1640098250000|2021-12-21 14:50:50|12680.71|12680.71|12680.71|12680.71|12680.71|12680.71|12680.71|12680.71|0
1640098270000|2021-12-21 14:51:10|12680.41|12680.41|12680.41|12680.41|12680.41|12680.41|12680.41|12680.41|0
1640098290000|2021-12-21 14:51:30|12679.61|12679.61|12678.66|12678.66|12679.84|12679.84|12678.66|12678.66|0
1640098300000|2021-12-21 14:51:40|12679.45|12679.45|12679.45|12679.45|12679.45|12679.45|12679.45|12679.45|0
1640098310000|2021-12-21 14:51:50|12680.64|12680.64|12681.04|12681.04|12681.04|12681.04|12680.64|12680.64|0
1640098320000|2021-12-21 14:52:00|12681.2|12681.2|12685.4|12685.4|12685.4|12685.4|12681.2|12681.2|0
1640098330000|2021-12-21 14:52:10|12685.8|12685.8|12685.8|12685.8|12685.8|12685.8|12685.8|12685.8|0
1640098340000|2021-12-21 14:52:20|12684.61|12684.61|12684.61|12684.61|12684.61|12684.61|12684.61|12684.61|0
1640098350000|2021-12-21 14:52:30|12684.49|12684.49|12684.1|12684.1|12684.49|12684.49|12684.1|12684.1|0
1640098370000|2021-12-21 14:52:50|12684.36|12684.36|12685.32|12685.32|12685.32|12685.32|12684.36|12684.36|0
1640098380000|2021-12-21 14:53:00|12685.57|12685.57|12685.18|12685.18|12685.57|12685.57|12685.18|12685.18|0
1640098400000|2021-12-21 14:53:20|12687.13|12687.13|12687.13|12687.13|12687.13|12687.13|12687.13|12687.13|0
1640098410000|2021-12-21 14:53:30|12689.51|12689.51|12689.85|12689.85|12689.85|12689.85|12689.51|12689.51|0
1640098420000|2021-12-21 14:53:40|12690.02|12690.02|12690.31|12690.31|12690.31|12690.31|12690.02|12690.02|0
1640098440000|2021-12-21 14:54:00|12689.13|12689.13|12689.68|12689.68|12689.68|12689.68|12689.13|12689.13|0
1640098450000|2021-12-21 14:54:10|12690.08|12690.08|12690.08|12690.08|12690.08|12690.08|12690.08|12690.08|0
1640098470000|2021-12-21 14:54:30|12689.87|12689.87|12689.87|12689.87|12689.87|12689.87|12689.87|12689.87|0
1640098480000|2021-12-21 14:54:40|12686.93|12686.93|12686.53|12686.53|12686.93|12686.93|12686.53|12686.53|0
1640098490000|2021-12-21 14:54:50|12686.13|12686.13|12686.13|12686.13|12686.13|12686.13|12686.13|12686.13|0
1640098500000|2021-12-21 14:55:00|12687.32|12687.32|12687.32|12687.32|12687.32|12687.32|12687.32|12687.32|0
1640098510000|2021-12-21 14:55:10|12687.62|12687.62|12688.6|12688.6|12688.6|12688.6|12687.62|12687.62|0
1640098520000|2021-12-21 14:55:20|12688.81|12688.81|12688.6|12688.6|12688.81|12688.81|12688.6|12688.6|0
1640098530000|2021-12-21 14:55:30|12688.55|12688.55|12687.84|12687.84|12688.55|12688.55|12687.84|12687.84|0
1640098550000|2021-12-21 14:55:50|12688.34|12688.34|12688.34|12688.34|12688.34|12688.34|12688.34|12688.34|0
1640098570000|2021-12-21 14:56:10|12687.95|12687.95|12687.95|12687.95|12687.95|12687.95|12687.95|12687.95|0
1640098580000|2021-12-21 14:56:20|12687.44|12687.44|12687.44|12687.44|12687.44|12687.44|12687.44|12687.44|0
1640098590000|2021-12-21 14:56:30|12688.24|12688.24|12689.04|12689.04|12689.04|12689.04|12688.24|12688.24|0
1640098620000|2021-12-21 14:57:00|12689.82|12689.82|12689.41|12689.41|12689.82|12689.82|12688.63|12688.63|0
1640098640000|2021-12-21 14:57:20|12689.53|12689.53|12689.69|12689.69|12689.69|12689.69|12689.53|12689.53|0
1640098650000|2021-12-21 14:57:30|12689.86|12689.86|12693.75|12693.75|12693.75|12693.75|12689.86|12689.86|0
1640098660000|2021-12-21 14:57:40|12694.15|12694.15|12694.04|12694.04|12694.55|12694.55|12694.04|12694.04|0
1640098670000|2021-12-21 14:57:50|12693.64|12693.64|12693.31|12693.31|12693.64|12693.64|12693.31|12693.31|0
1640098680000|2021-12-21 14:58:00|12693.05|12693.05|12692.65|12692.65|12693.05|12693.05|12692.65|12692.65|0
1640098690000|2021-12-21 14:58:10|12692.67|12692.67|12692.5|12692.5|12692.67|12692.67|12692.5|12692.5|0
1640098700000|2021-12-21 14:58:20|12692.3|12692.3|12692.3|12692.3|12692.3|12692.3|12692.3|12692.3|0
1640098720000|2021-12-21 14:58:40|12692.06|12692.06|12692.06|12692.06|12692.06|12692.06|12692.06|12692.06|0
1640098730000|2021-12-21 14:58:50|12691.08|12691.08|12691.08|12691.08|12691.08|12691.08|12691.08|12691.08|0
1640098750000|2021-12-21 14:59:10|12692.06|12692.06|12692.23|12692.23|12692.23|12692.23|12692.06|12692.06|0
1640098760000|2021-12-21 14:59:20|12692.38|12692.38|12692.38|12692.38|12692.38|12692.38|12692.38|12692.38|0
1640098770000|2021-12-21 14:59:30|12692.29|12692.29|12692.84|12692.84|12693.23|12693.23|12692.04|12692.04|0
1640098780000|2021-12-21 14:59:40|12693.23|12693.23|12694.02|12694.02|12694.02|12694.02|12692.44|12692.44|0
1640098790000|2021-12-21 14:59:50|12693.62|12693.62|12692.93|12692.93|12693.62|12693.62|12692.93|12692.93|0
1640098800000|2021-12-21 15:00:00|12694.12|12694.12|12694.2|12694.2|12694.62|12694.62|12694.12|12694.12|0
1640098810000|2021-12-21 15:00:10|12693.8|12693.8|12693.8|12693.8|12693.8|12693.8|12693.8|12693.8|0
1640098820000|2021-12-21 15:00:20|12693|12693|12693.4|12693.4|12693.4|12693.4|12693|12693|0
1640098830000|2021-12-21 15:00:30|12693.75|12693.75|12693.49|12693.49|12694.54|12694.54|12693.49|12693.49|0
1640098840000|2021-12-21 15:00:40|12693.14|12693.14|12692.16|12692.16|12693.14|12693.14|12692.16|12692.16|0
1640098850000|2021-12-21 15:00:50|12692.29|12692.29|12692.29|12692.29|12692.29|12692.29|12692.29|12692.29|0
1640098860000|2021-12-21 15:01:00|12689.82|12689.82|12688.64|12688.64|12689.82|12689.82|12688.64|12688.64|0
1640098870000|2021-12-21 15:01:10|12689.43|12689.43|12689.55|12689.55|12689.55|12689.55|12689.43|12689.43|0
1640098890000|2021-12-21 15:01:30|12689.95|12689.95|12690.35|12690.35|12690.35|12690.35|12689.95|12689.95|0
1640098900000|2021-12-21 15:01:40|12689.95|12689.95|12689.95|12689.95|12689.95|12689.95|12689.95|12689.95|0
1640098910000|2021-12-21 15:01:50|12688.77|12688.77|12687.13|12687.13|12688.77|12688.77|12687.13|12687.13|0
1640098920000|2021-12-21 15:02:00|12686.73|12686.73|12686.94|12686.94|12686.94|12686.94|12686.73|12686.73|0
1640098930000|2021-12-21 15:02:10|12685.96|12685.96|12687.92|12687.92|12687.92|12687.92|12685.96|12685.96|0
1640098940000|2021-12-21 15:02:20|12688.06|12688.06|12689.25|12689.25|12689.25|12689.25|12688.06|12688.06|0
1640098980000|2021-12-21 15:03:00|12688.9|12688.9|12689.38|12689.38|12689.51|12689.51|12688.9|12688.9|0
1640098990000|2021-12-21 15:03:10|12688.19|12688.19|12686.61|12686.61|12688.19|12688.19|12686.61|12686.61|0
1640099000000|2021-12-21 15:03:20|12684.65|12684.65|12684.54|12684.54|12684.65|12684.65|12684.54|12684.54|0
1640099030000|2021-12-21 15:03:50|12684.23|12684.23|12684.23|12684.23|12684.23|12684.23|12684.23|12684.23|0
1640099050000|2021-12-21 15:04:10|12684.63|12684.63|12684.63|12684.63|12684.63|12684.63|12684.63|12684.63|0
1640099060000|2021-12-21 15:04:20|12683.65|12683.65|12682.96|12682.96|12683.65|12683.65|12682.96|12682.96|0
1640099070000|2021-12-21 15:04:30|12683.3|12683.3|12683.42|12683.42|12683.42|12683.42|12683.3|12683.3|0
1640099080000|2021-12-21 15:04:40|12683.63|12683.63|12683.63|12683.63|12683.63|12683.63|12683.63|12683.63|0
1640099090000|2021-12-21 15:04:50|12684.42|12684.42|12684.42|12684.42|12684.42|12684.42|12684.42|12684.42|0
1640099100000|2021-12-21 15:05:00|12685.12|12685.12|12683.82|12683.82|12685.12|12685.12|12683.68|12683.68|0
1640099110000|2021-12-21 15:05:10|12685|12685|12685.86|12685.86|12685.86|12685.86|12685|12685|0
1640099130000|2021-12-21 15:05:30|12686.2|12686.2|12686.71|12686.71|12686.71|12686.71|12686.2|12686.2|0
1640099150000|2021-12-21 15:05:50|12684.71|12684.71|12684.71|12684.71|12684.71|12684.71|12684.71|12684.71|0
1640099160000|2021-12-21 15:06:00|12684.95|12684.95|12685.14|12685.14|12685.14|12685.14|12684.74|12684.74|0
1640099170000|2021-12-21 15:06:10|12685.54|12685.54|12685.77|12685.77|12685.77|12685.77|12685.54|12685.54|0
1640099180000|2021-12-21 15:06:20|12689.33|12689.33|12689.72|12689.72|12689.72|12689.72|12689.33|12689.33|0
1640099190000|2021-12-21 15:06:30|12690.12|12690.12|12690.24|12690.24|12690.24|12690.24|12690.12|12690.12|0
1640099200000|2021-12-21 15:06:40|12689.45|12689.45|12688.85|12688.85|12689.83|12689.83|12688.85|12688.85|0
1640099220000|2021-12-21 15:07:00|12688.55|12688.55|12688.55|12688.55|12688.55|12688.55|12688.55|12688.55|0
1640099230000|2021-12-21 15:07:10|12687.57|12687.57|12687.97|12687.97|12687.97|12687.97|12687.57|12687.57|0
1640099240000|2021-12-21 15:07:20|12687.76|12687.76|12688.01|12688.01|12688.01|12688.01|12687.76|12687.76|0
1640099260000|2021-12-21 15:07:40|12688.2|12688.2|12687.8|12687.8|12688.2|12688.2|12687.8|12687.8|0
1640099270000|2021-12-21 15:07:50|12686.61|12686.61|12685.43|12685.43|12686.61|12686.61|12685.43|12685.43|0
1640099290000|2021-12-21 15:08:10|12685.85|12685.85|12686.25|12686.25|12686.25|12686.25|12685.85|12685.85|0
1640099300000|2021-12-21 15:08:20|12687.25|12687.25|12687.25|12687.25|12687.25|12687.25|12687.25|12687.25|0
1640099310000|2021-12-21 15:08:30|12687.03|12687.03|12686.68|12686.68|12687.03|12687.03|12686.68|12686.68|0
1640099320000|2021-12-21 15:08:40|12687.03|12687.03|12686.05|12686.05|12687.03|12687.03|12686.05|12686.05|0
1640099330000|2021-12-21 15:08:50|12685.93|12685.93|12684.69|12684.69|12685.93|12685.93|12684.69|12684.69|0
1640099340000|2021-12-21 15:09:00|12684.92|12684.92|12684.92|12684.92|12684.92|12684.92|12684.92|12684.92|0
1640099360000|2021-12-21 15:09:20|12684.68|12684.68|12684.9|12684.9|12684.9|12684.9|12684.68|12684.68|0
1640099400000|2021-12-21 15:10:00|12683.92|12683.92|12683.57|12683.57|12683.92|12683.92|12683.57|12683.57|0
1640099410000|2021-12-21 15:10:10|12683.78|12683.78|12683.78|12683.78|12683.78|12683.78|12683.78|12683.78|0
1640099420000|2021-12-21 15:10:20|12683.55|12683.55|12683.44|12683.44|12683.55|12683.55|12683.13|12683.13|0
1640099430000|2021-12-21 15:10:30|12683.83|12683.83|12683.83|12683.83|12683.83|12683.83|12683.44|12683.44|0
1640099440000|2021-12-21 15:10:40|12684.35|12684.35|12684.35|12684.35|12684.35|12684.35|12684.35|12684.35|0
1640099450000|2021-12-21 15:10:50|12683.96|12683.96|12685.15|12685.15|12685.15|12685.15|12683.96|12683.96|0
1640099460000|2021-12-21 15:11:00|12684.91|12684.91|12684.91|12684.91|12684.91|12684.91|12684.91|12684.91|0
1640099480000|2021-12-21 15:11:20|12686.1|12686.1|12685.41|12685.41|12686.1|12686.1|12685.41|12685.41|0
1640099490000|2021-12-21 15:11:30|12685.64|12685.64|12685.64|12685.64|12685.64|12685.64|12685.64|12685.64|0
1640099500000|2021-12-21 15:11:40|12685.44|12685.44|12685.44|12685.44|12685.44|12685.44|12685.44|12685.44|0
1640099510000|2021-12-21 15:11:50|12686.62|12686.62|12687.48|12687.48|12687.6|12687.6|12686.62|12686.62|0
1640099520000|2021-12-21 15:12:00|12687.26|12687.26|12687.54|12687.54|12687.54|12687.54|12687.26|12687.26|0
1640099530000|2021-12-21 15:12:10|12687.42|12687.42|12688.61|12688.61|12688.73|12688.73|12687.42|12687.42|0
1640099540000|2021-12-21 15:12:20|12689.3|12689.3|12688.8|12688.8|12689.3|12689.3|12688.8|12688.8|0
1640099550000|2021-12-21 15:12:30|12688.69|12688.69|12688.6|12688.6|12688.69|12688.69|12688.6|12688.6|0
1640099570000|2021-12-21 15:12:50|12688.8|12688.8|12690.83|12690.83|12690.83|12690.83|12688.8|12688.8|0
1640099580000|2021-12-21 15:13:00|12691.06|12691.06|12691.81|12691.81|12691.81|12691.81|12690.83|12690.83|0
1640099610000|2021-12-21 15:13:30|12692.05|12692.05|12692.05|12692.05|12692.05|12692.05|12692.05|12692.05|0
1640099620000|2021-12-21 15:13:40|12692.16|12692.16|12692.16|12692.16|12692.16|12692.16|12692.05|12692.05|0
1640099630000|2021-12-21 15:13:50|12692.05|12692.05|12692.16|12692.16|12692.16|12692.16|12692.05|12692.05|0
1640099640000|2021-12-21 15:14:00|12693.14|12693.14|12693.14|12693.14|12693.25|12693.25|12693.14|12693.14|0
1640099650000|2021-12-21 15:14:10|12694.12|12694.12|12694.12|12694.12|12694.12|12694.12|12694.12|12694.12|0
1640099660000|2021-12-21 15:14:20|12693.72|12693.72|12693.72|12693.72|12693.72|12693.72|12693.72|12693.72|0
1640099670000|2021-12-21 15:14:30|12693.84|12693.84|12694.55|12694.55|12694.55|12694.55|12693.73|12693.73|0
1640099680000|2021-12-21 15:14:40|12694.7|12694.7|12694.58|12694.58|12694.7|12694.7|12694.58|12694.58|0
1640099690000|2021-12-21 15:14:50|12694.51|12694.51|12694.51|12694.51|12694.51|12694.51|12694.51|12694.51|0
1640099700000|2021-12-21 15:15:00|12694.91|12694.91|12696.11|12696.11|12696.11|12696.11|12694.91|12694.91|0
1640099710000|2021-12-21 15:15:10|12697.3|12697.3|12699.01|12699.01|12699.12|12699.12|12697.3|12697.3|0
1640099720000|2021-12-21 15:15:20|12699.41|12699.41|12699.92|12699.92|12699.92|12699.92|12699.41|12699.41|0
1640099730000|2021-12-21 15:15:30|12699.9|12699.9|12699.9|12699.9|12700.02|12700.02|12699.9|12699.9|0
1640099740000|2021-12-21 15:15:40|12701.86|12701.86|12701.86|12701.86|12701.98|12701.98|12701.75|12701.75|0
1640099750000|2021-12-21 15:15:50|12701.65|12701.65|12701.65|12701.65|12701.65|12701.65|12701.65|12701.65|0
1640099760000|2021-12-21 15:16:00|12701.88|12701.88|12701.13|12701.13|12701.99|12701.99|12701.13|12701.13|0
1640099770000|2021-12-21 15:16:10|12700.92|12700.92|12701.15|12701.15|12701.27|12701.27|12700.92|12700.92|0
1640099780000|2021-12-21 15:16:20|12701.37|12701.37|12701.51|12701.51|12701.66|12701.66|12701.37|12701.37|0
1640099790000|2021-12-21 15:16:30|12701.86|12701.86|12701.97|12701.97|12702.08|12702.08|12701.74|12701.74|0
1640099800000|2021-12-21 15:16:40|12701.86|12701.86|12702.65|12702.65|12702.65|12702.65|12701.86|12701.86|0
1640099810000|2021-12-21 15:16:50|12702.77|12702.77|12702.39|12702.39|12702.88|12702.88|12702.39|12702.39|0
1640099820000|2021-12-21 15:17:00|12701.41|12701.41|12700.43|12700.43|12701.41|12701.41|12700.43|12700.43|0
1640099830000|2021-12-21 15:17:10|12700.54|12700.54|12700.95|12700.95|12701.35|12701.35|12700.43|12700.43|0
1640099840000|2021-12-21 15:17:20|12701.35|12701.35|12703.34|12703.34|12705.34|12705.34|12701.35|12701.35|0
1640099850000|2021-12-21 15:17:30|12701.75|12701.75|12701.9|12701.9|12701.9|12701.9|12701.75|12701.75|0
1640099860000|2021-12-21 15:17:40|12700.71|12700.71|12700.87|12700.87|12700.87|12700.87|12700.47|12700.47|0
1640099870000|2021-12-21 15:17:50|12698.91|12698.91|12698.41|12698.41|12698.91|12698.91|12698.41|12698.41|0
1640099890000|2021-12-21 15:18:10|12698.64|12698.64|12698.45|12698.45|12698.64|12698.64|12697.35|12697.35|0
1640099910000|2021-12-21 15:18:30|12697.26|12697.26|12697.26|12697.26|12697.26|12697.26|12697.26|12697.26|0
1640099920000|2021-12-21 15:18:40|12697.15|12697.15|12697.27|12697.27|12697.27|12697.27|12697.15|12697.15|0
1640099930000|2021-12-21 15:18:50|12697.1|12697.1|12697.1|12697.1|12697.1|12697.1|12697.1|12697.1|0
1640099940000|2021-12-21 15:19:00|12697.22|12697.22|12697.1|12697.1|12697.22|12697.22|12697.1|12697.1|0
1640099950000|2021-12-21 15:19:10|12696.99|12696.99|12696.99|12696.99|12696.99|12696.99|12696.99|12696.99|0
1640099970000|2021-12-21 15:19:30|12697.14|12697.14|12697.14|12697.14|12697.14|12697.14|12697.14|12697.14|0
1640099980000|2021-12-21 15:19:40|12696.74|12696.74|12697.14|12697.14|12697.14|12697.14|12696.74|12696.74|0
1640099990000|2021-12-21 15:19:50|12697.02|12697.02|12697.02|12697.02|12697.02|12697.02|12697.02|12697.02|0
1640100000000|2021-12-21 15:20:00|12698.21|12698.21|12698.21|12698.21|12698.21|12698.21|12698.21|12698.21|0
1640100010000|2021-12-21 15:20:10|12699.19|12699.19|12697.89|12697.89|12699.19|12699.19|12697.89|12697.89|0
1640100020000|2021-12-21 15:20:20|12698.29|12698.29|12700.51|12700.51|12700.51|12700.51|12698.29|12698.29|0
1640100030000|2021-12-21 15:20:30|12700.39|12700.39|12699.59|12699.59|12700.51|12700.51|12699.59|12699.59|0
1640100040000|2021-12-21 15:20:40|12699.71|12699.71|12699.6|12699.6|12699.83|12699.83|12699.6|12699.6|0
1640100060000|2021-12-21 15:21:00|12699.73|12699.73|12699.6|12699.6|12699.73|12699.73|12699.6|12699.6|0
1640100070000|2021-12-21 15:21:10|12699.2|12699.2|12699.2|12699.2|12699.2|12699.2|12699.2|12699.2|0
1640100080000|2021-12-21 15:21:20|12699.07|12699.07|12698.95|12698.95|12699.07|12699.07|12698.95|12698.95|0
1640100090000|2021-12-21 15:21:30|12698.69|12698.69|12698.69|12698.69|12698.69|12698.69|12698.69|12698.69|0
1640100100000|2021-12-21 15:21:40|12699.48|12699.48|12699.23|12699.23|12699.48|12699.48|12699.23|12699.23|0
1640100110000|2021-12-21 15:21:50|12698.83|12698.83|12699.04|12699.04|12699.04|12699.04|12698.83|12698.83|0
1640100120000|2021-12-21 15:22:00|12700.24|12700.24|12699.98|12699.98|12700.24|12700.24|12699.98|12699.98|0
1640100130000|2021-12-21 15:22:10|12699.58|12699.58|12699.84|12699.84|12699.84|12699.84|12699.58|12699.58|0
1640100140000|2021-12-21 15:22:20|12700.18|12700.18|12697.2|12697.2|12700.18|12700.18|12697.2|12697.2|0
1640100150000|2021-12-21 15:22:30|12697.08|12697.08|12697.08|12697.08|12697.08|12697.08|12697.08|12697.08|0
1640100170000|2021-12-21 15:22:50|12696.58|12696.58|12694.28|12694.28|12696.58|12696.58|12694.28|12694.28|0
1640100180000|2021-12-21 15:23:00|12693.78|12693.78|12693.78|12693.78|12693.78|12693.78|12693.78|12693.78|0
1640100200000|2021-12-21 15:23:20|12693.37|12693.37|12689.71|12689.71|12693.58|12693.58|12689.71|12689.71|0
1640100210000|2021-12-21 15:23:30|12689.31|12689.31|12689.31|12689.31|12689.31|12689.31|12689.31|12689.31|0
1640100220000|2021-12-21 15:23:40|12688.13|12688.13|12686.73|12686.73|12688.13|12688.13|12686.73|12686.73|0
1640100230000|2021-12-21 15:23:50|12687.7|12687.7|12685.62|12685.62|12687.7|12687.7|12685.62|12685.62|0
1640100240000|2021-12-21 15:24:00|12685.49|12685.49|12685.09|12685.09|12685.49|12685.49|12685.09|12685.09|0
1640100260000|2021-12-21 15:24:20|12684.69|12684.69|12685.09|12685.09|12685.09|12685.09|12684.69|12684.69|0
1640100270000|2021-12-21 15:24:30|12684.69|12684.69|12684.69|12684.69|12684.69|12684.69|12684.69|12684.69|0
1640100280000|2021-12-21 15:24:40|12683.51|12683.51|12683.51|12683.51|12683.51|12683.51|12683.51|12683.51|0
1640100290000|2021-12-21 15:24:50|12683.46|12683.46|12681.07|12681.07|12683.46|12683.46|12681.07|12681.07|0
1640100300000|2021-12-21 15:25:00|12680.86|12680.86|12679.72|12679.72|12680.86|12680.86|12679.72|12679.72|0
1640100310000|2021-12-21 15:25:10|12678.92|12678.92|12676.57|12676.57|12679.72|12679.72|12676.57|12676.57|0
1640100320000|2021-12-21 15:25:20|12674.96|12674.96|12675.26|12675.26|12676.16|12676.16|12674.17|12674.17|0
1640100330000|2021-12-21 15:25:30|12675.66|12675.66|12674.86|12674.86|12675.66|12675.66|12674.86|12674.86|0
1640100340000|2021-12-21 15:25:40|12675.26|12675.26|12677.82|12677.82|12677.82|12677.82|12675.26|12675.26|0
1640100350000|2021-12-21 15:25:50|12677.59|12677.59|12676.9|12676.9|12677.59|12677.59|12676.9|12676.9|0
1640100360000|2021-12-21 15:26:00|12676.73|12676.73|12673.4|12673.4|12676.73|12676.73|12673.4|12673.4|0
1640100380000|2021-12-21 15:26:20|12673.25|12673.25|12672.75|12672.75|12673.25|12673.25|12672.75|12672.75|0
1640100390000|2021-12-21 15:26:30|12672.6|12672.6|12672.2|12672.2|12672.6|12672.6|12671.8|12671.8|0
1640100400000|2021-12-21 15:26:40|12672.03|12672.03|12672.03|12672.03|12672.03|12672.03|12672.03|12672.03|0
1640100410000|2021-12-21 15:26:50|12671.8|12671.8|12671.8|12671.8|12671.96|12671.96|12671.8|12671.8|0
1640100420000|2021-12-21 15:27:00|12671.54|12671.54|12671.28|12671.28|12671.54|12671.54|12671.28|12671.28|0
1640100430000|2021-12-21 15:27:10|12671.97|12671.97|12674.22|12674.22|12674.22|12674.22|12671.97|12671.97|0
1640100440000|2021-12-21 15:27:20|12673.82|12673.82|12672.26|12672.26|12673.82|12673.82|12672.26|12672.26|0
1640100450000|2021-12-21 15:27:30|12672.14|12672.14|12671.92|12671.92|12672.14|12672.14|12671.52|12671.52|0
1640100460000|2021-12-21 15:27:40|12671.52|12671.52|12670.32|12670.32|12671.52|12671.52|12670.32|12670.32|0
1640100470000|2021-12-21 15:27:50|12670.11|12670.11|12670.11|12670.11|12670.11|12670.11|12670.11|12670.11|0
1640100490000|2021-12-21 15:28:10|12670.22|12670.22|12673.54|12673.54|12673.77|12673.77|12670.22|12670.22|0
1640100500000|2021-12-21 15:28:20|12674.73|12674.73|12674.73|12674.73|12674.73|12674.73|12674.73|12674.73|0
1640100510000|2021-12-21 15:28:30|12674.93|12674.93|12673.74|12673.74|12674.93|12674.93|12673.74|12673.74|0
1640100520000|2021-12-21 15:28:40|12673.94|12673.94|12673.79|12673.79|12673.94|12673.94|12673.79|12673.79|0
1640100540000|2021-12-21 15:29:00|12673.64|12673.64|12673.64|12673.64|12673.64|12673.64|12673.64|12673.64|0
1640100550000|2021-12-21 15:29:10|12672.79|12672.79|12673.19|12673.19|12673.19|12673.19|12672.79|12672.79|0
1640100560000|2021-12-21 15:29:20|12672.21|12672.21|12671.72|12671.72|12672.9|12672.9|12671.72|12671.72|0
1640100570000|2021-12-21 15:29:30|12672.02|12672.02|12671.82|12671.82|12672.38|12672.38|12671.82|12671.82|0
1640100580000|2021-12-21 15:29:40|12671.71|12671.71|12671.64|12671.64|12671.82|12671.82|12671.64|12671.64|0
1640100590000|2021-12-21 15:29:50|12672.04|12672.04|12670.79|12670.79|12672.04|12672.04|12669.81|12669.81|0
1640100600000|2021-12-21 15:30:00|12670.45|12670.45|12668.98|12668.98|12670.79|12670.79|12668.98|12668.98|0
1640100610000|2021-12-21 15:30:10|12669.19|12669.19|12671.1|12671.1|12671.1|12671.1|12669.19|12669.19|0
1640100620000|2021-12-21 15:30:20|12672.08|12672.08|12672.13|12672.13|12672.13|12672.13|12672.08|12672.08|0
1640100640000|2021-12-21 15:30:40|12671.79|12671.79|12672.44|12672.44|12672.44|12672.44|12671.79|12671.79|0
1640100650000|2021-12-21 15:30:50|12671.64|12671.64|12672.06|12672.06|12672.06|12672.06|12671.64|12671.64|0
1640100660000|2021-12-21 15:31:00|12671.67|12671.67|12671.93|12671.93|12671.93|12671.93|12671.67|12671.67|0
1640100670000|2021-12-21 15:31:10|12671.72|12671.72|12672.82|12672.82|12672.82|12672.82|12671.5|12671.5|0
1640100680000|2021-12-21 15:31:20|12673.12|12673.12|12673.16|12673.16|12675.53|12675.53|12673.12|12673.12|0
1640100690000|2021-12-21 15:31:30|12672.77|12672.77|12672.5|12672.5|12672.77|12672.77|12670.29|12670.29|0
1640100700000|2021-12-21 15:31:40|12672.1|12672.1|12671.84|12671.84|12672.4|12672.4|12671.62|12671.62|0
1640100710000|2021-12-21 15:31:50|12673.03|12673.03|12673.03|12673.03|12673.03|12673.03|12673.03|12673.03|0
1640100720000|2021-12-21 15:32:00|12672.63|12672.63|12672.63|12672.63|12672.63|12672.63|12672.63|12672.63|0
1640100740000|2021-12-21 15:32:20|12671.45|12671.45|12671.1|12671.1|12671.45|12671.45|12671.1|12671.1|0
1640100750000|2021-12-21 15:32:30|12672.28|12672.28|12671.75|12671.75|12672.51|12672.51|12671.33|12671.33|0
1640100760000|2021-12-21 15:32:40|12673.24|12673.24|12673.75|12673.75|12673.75|12673.75|12673.24|12673.24|0
1640100780000|2021-12-21 15:33:00|12673.63|12673.63|12674.05|12674.05|12674.05|12674.05|12673.63|12673.63|0
1640100790000|2021-12-21 15:33:10|12674.16|12674.16|12674.16|12674.16|12674.16|12674.16|12674.05|12674.05|0
1640100800000|2021-12-21 15:33:20|12674.05|12674.05|12674.63|12674.63|12674.63|12674.63|12673.83|12673.83|0
1640100810000|2021-12-21 15:33:30|12674.86|12674.86|12676.81|12676.81|12677.03|12677.03|12674.86|12674.86|0
1640100820000|2021-12-21 15:33:40|12676.92|12676.92|12676.73|12676.73|12676.92|12676.92|12676.5|12676.5|0
1640100830000|2021-12-21 15:33:50|12677.91|12677.91|12676.72|12676.72|12678.12|12678.12|12676.72|12676.72|0
1640100840000|2021-12-21 15:34:00|12676.32|12676.32|12676.32|12676.32|12676.32|12676.32|12676.32|12676.32|0
1640100850000|2021-12-21 15:34:10|12676.72|12676.72|12677.12|12677.12|12677.12|12677.12|12676.72|12676.72|0
1640100860000|2021-12-21 15:34:20|12677.52|12677.52|12678.71|12678.71|12678.71|12678.71|12677.52|12677.52|0
1640100870000|2021-12-21 15:34:30|12679.11|12679.11|12679.11|12679.11|12679.45|12679.45|12679.11|12679.11|0
1640100880000|2021-12-21 15:34:40|12678.13|12678.13|12674.15|12674.15|12678.13|12678.13|12674.15|12674.15|0
1640100890000|2021-12-21 15:34:50|12673.25|12673.25|12671.71|12671.71|12673.25|12673.25|12671.71|12671.71|0
1640100900000|2021-12-21 15:35:00|12670.11|12670.11|12668.89|12668.89|12670.11|12670.11|12668.69|12668.69|0
1640100910000|2021-12-21 15:35:10|12669.1|12669.1|12669.1|12669.1|12669.1|12669.1|12669.1|12669.1|0
1640100920000|2021-12-21 15:35:20|12669.5|12669.5|12669.5|12669.5|12669.5|12669.5|12669.5|12669.5|0
1640100930000|2021-12-21 15:35:30|12670.48|12670.48|12670.88|12670.88|12670.88|12670.88|12670.48|12670.48|0
1640100940000|2021-12-21 15:35:40|12669.9|12669.9|12669.9|12669.9|12669.9|12669.9|12669.9|12669.9|0
1640100950000|2021-12-21 15:35:50|12669.5|12669.5|12670.1|12670.1|12670.1|12670.1|12669.5|12669.5|0
1640100960000|2021-12-21 15:36:00|12669.76|12669.76|12670.08|12670.08|12670.08|12670.08|12669.69|12669.69|0
1640100970000|2021-12-21 15:36:10|12670.29|12670.29|12670.29|12670.29|12670.29|12670.29|12670.29|12670.29|0
1640100980000|2021-12-21 15:36:20|12670.08|12670.08|12670.68|12670.68|12670.68|12670.68|12670.08|12670.08|0
1640100990000|2021-12-21 15:36:30|12670.89|12670.89|12671.31|12671.31|12671.31|12671.31|12670.89|12670.89|0
1640101000000|2021-12-21 15:36:40|12671.11|12671.11|12670.58|12670.58|12671.11|12671.11|12670.37|12670.37|0
1640101010000|2021-12-21 15:36:50|12669.39|12669.39|12668.29|12668.29|12669.39|12669.39|12668.29|12668.29|0
1640101020000|2021-12-21 15:37:00|12667.88|12667.88|12667.69|12667.69|12667.88|12667.88|12667.48|12667.48|0
1640101030000|2021-12-21 15:37:10|12668.67|12668.67|12668.46|12668.46|12668.67|12668.67|12668.46|12668.46|0
1640101040000|2021-12-21 15:37:20|12667.96|12667.96|12666.12|12666.12|12667.96|12667.96|12666.12|12666.12|0
1640101060000|2021-12-21 15:37:40|12665.86|12665.86|12661.25|12661.25|12666.12|12666.12|12661.25|12661.25|0
1640101080000|2021-12-21 15:38:00|12661.48|12661.48|12659.66|12659.66|12661.48|12661.48|12659.66|12659.66|0
1640101090000|2021-12-21 15:38:10|12659.54|12659.54|12657.48|12657.48|12659.66|12659.66|12657.48|12657.48|0
1640101100000|2021-12-21 15:38:20|12657.88|12657.88|12657.48|12657.48|12657.88|12657.88|12657.48|12657.48|0
1640101110000|2021-12-21 15:38:30|12658.46|12658.46|12660.09|12660.09|12660.09|12660.09|12658.46|12658.46|0
1640101120000|2021-12-21 15:38:40|12661.28|12661.28|12660.65|12660.65|12661.28|12661.28|12660.65|12660.65|0
1640101130000|2021-12-21 15:38:50|12660.73|12660.73|12660.73|12660.73|12661.13|12661.13|12660.73|12660.73|0
1640101140000|2021-12-21 15:39:00|12659.54|12659.54|12659.78|12659.78|12659.78|12659.78|12659.54|12659.54|0
1640101150000|2021-12-21 15:39:10|12659.9|12659.9|12661.74|12661.74|12661.74|12661.74|12659.78|12659.78|0
1640101160000|2021-12-21 15:39:20|12662.06|12662.06|12663.75|12663.75|12663.75|12663.75|12661.98|12661.98|0
1640101170000|2021-12-21 15:39:30|12664.94|12664.94|12664.94|12664.94|12664.94|12664.94|12664.94|12664.94|0
1640101180000|2021-12-21 15:39:40|12665.33|12665.33|12665.05|12665.05|12665.73|12665.73|12664.14|12664.14|0
1640101190000|2021-12-21 15:39:50|12665.45|12665.45|12664.54|12664.54|12665.45|12665.45|12664.54|12664.54|0
1640101200000|2021-12-21 15:40:00|12664.38|12664.38|12662.78|12662.78|12664.38|12664.38|12662.7|12662.7|0
1640101210000|2021-12-21 15:40:10|12661.8|12661.8|12658.51|12658.51|12661.8|12661.8|12658.51|12658.51|0
1640101240000|2021-12-21 15:40:40|12658.71|12658.71|12658.45|12658.45|12658.71|12658.71|12658.45|12658.45|0
1640101250000|2021-12-21 15:40:50|12657.27|12657.27|12656.87|12656.87|12657.27|12657.27|12656.87|12656.87|0
1640101260000|2021-12-21 15:41:00|12657.1|12657.1|12657.1|12657.1|12657.1|12657.1|12657.1|12657.1|0
1640101270000|2021-12-21 15:41:10|12656.87|12656.87|12657.27|12657.27|12657.27|12657.27|12656.87|12656.87|0
1640101280000|2021-12-21 15:41:20|12657.67|12657.67|12658.06|12658.06|12658.06|12658.06|12656.87|12656.87|0
1640101290000|2021-12-21 15:41:30|12658.24|12658.24|12658.47|12658.47|12658.59|12658.59|12658.24|12658.24|0
1640101300000|2021-12-21 15:41:40|12658.36|12658.36|12658.76|12658.76|12658.76|12658.76|12658.36|12658.36|0
1640101310000|2021-12-21 15:41:50|12658.83|12658.83|12658.83|12658.83|12658.83|12658.83|12658.83|12658.83|0
1640101320000|2021-12-21 15:42:00|12658.49|12658.49|12654.16|12654.16|12658.49|12658.49|12653.81|12653.81|0
1640101330000|2021-12-21 15:42:10|12654.11|12654.11|12654.27|12654.27|12654.61|12654.61|12654.11|12654.11|0
1640101340000|2021-12-21 15:42:20|12654.69|12654.69|12656.51|12656.51|12656.63|12656.63|12654.69|12654.69|0
1640101350000|2021-12-21 15:42:30|12656.63|12656.63|12658.17|12658.17|12658.17|12658.17|12656.51|12656.51|0
1640101360000|2021-12-21 15:42:40|12658.57|12658.57|12659.36|12659.36|12659.36|12659.36|12658.17|12658.17|0
1640101370000|2021-12-21 15:42:50|12659.24|12659.24|12659.24|12659.24|12659.24|12659.24|12659.24|12659.24|0
1640101380000|2021-12-21 15:43:00|12658.06|12658.06|12658.06|12658.06|12658.06|12658.06|12658.06|12658.06|0
1640101390000|2021-12-21 15:43:10|12658.69|12658.69|12658.69|12658.69|12659.09|12659.09|12658.69|12658.69|0
1640101410000|2021-12-21 15:43:30|12658.58|12658.58|12658.58|12658.58|12658.58|12658.58|12658.58|12658.58|0
1640101420000|2021-12-21 15:43:40|12658.63|12658.63|12657.03|12657.03|12659.03|12659.03|12657.03|12657.03|0
1640101430000|2021-12-21 15:43:50|12656.92|12656.92|12656.05|12656.05|12657.15|12657.15|12656.05|12656.05|0
1640101440000|2021-12-21 15:44:00|12655.94|12655.94|12657.67|12657.67|12657.67|12657.67|12655.71|12655.71|0
1640101450000|2021-12-21 15:44:10|12657.78|12657.78|12658.75|12658.75|12658.75|12658.75|12657.15|12657.15|0
1640101460000|2021-12-21 15:44:20|12659.93|12659.93|12660.72|12660.72|12660.72|12660.72|12659.93|12659.93|0
1640101470000|2021-12-21 15:44:30|12660.84|12660.84|12660.84|12660.84|12660.84|12660.84|12660.84|12660.84|0
1640101500000|2021-12-21 15:45:00|12661.07|12661.07|12661.26|12661.26|12661.26|12661.26|12660.84|12660.84|0
1640101510000|2021-12-21 15:45:10|12659.1|12659.1|12658.93|12658.93|12660.08|12660.08|12658.7|12658.7|0
1640101520000|2021-12-21 15:45:20|12657.75|12657.75|12656.49|12656.49|12657.75|12657.75|12656.44|12656.44|0
1640101530000|2021-12-21 15:45:30|12656.89|12656.89|12658.23|12658.23|12658.23|12658.23|12656.89|12656.89|0
1640101540000|2021-12-21 15:45:40|12658.02|12658.02|12658.02|12658.02|12658.02|12658.02|12658.02|12658.02|0
1640101560000|2021-12-21 15:46:00|12659.21|12659.21|12659.21|12659.21|12659.21|12659.21|12659.21|12659.21|0
1640101570000|2021-12-21 15:46:10|12658.81|12658.81|12659.64|12659.64|12659.64|12659.64|12658.66|12658.66|0
1640101580000|2021-12-21 15:46:20|12659.48|12659.48|12660.22|12660.22|12660.22|12660.22|12659.48|12659.48|0
1640101600000|2021-12-21 15:46:40|12660.3|12660.3|12660.37|12660.37|12660.37|12660.37|12660.3|12660.3|0
1640101610000|2021-12-21 15:46:50|12660.49|12660.49|12660.49|12660.49|12660.49|12660.49|12660.49|12660.49|0
1640101630000|2021-12-21 15:47:10|12660.09|12660.09|12659.59|12659.59|12661.27|12661.27|12659.59|12659.59|0
1640101640000|2021-12-21 15:47:20|12659.66|12659.66|12659.66|12659.66|12659.66|12659.66|12659.66|12659.66|0
1640101650000|2021-12-21 15:47:30|12660.06|12660.06|12660.91|12660.91|12660.91|12660.91|12660.06|12660.06|0
1640101660000|2021-12-21 15:47:40|12661.14|12661.14|12661.07|12661.07|12661.14|12661.14|12661.07|12661.07|0
1640101670000|2021-12-21 15:47:50|12661.27|12661.27|12660.87|12660.87|12661.27|12661.27|12660.87|12660.87|0
1640101690000|2021-12-21 15:48:10|12661.27|12661.27|12661.27|12661.27|12661.27|12661.27|12661.27|12661.27|0
1640101700000|2021-12-21 15:48:20|12660.09|12660.09|12660.09|12660.09|12660.09|12660.09|12660.09|12660.09|0
1640101710000|2021-12-21 15:48:30|12660.3|12660.3|12660.51|12660.51|12660.51|12660.51|12660.3|12660.3|0
1640101720000|2021-12-21 15:48:40|12660.42|12660.42|12660.42|12660.42|12660.42|12660.42|12660.42|12660.42|0
1640101730000|2021-12-21 15:48:50|12660.52|12660.52|12660.86|12660.86|12660.86|12660.86|12660.52|12660.52|0
1640101740000|2021-12-21 15:49:00|12660.75|12660.75|12660.86|12660.86|12660.98|12660.98|12660.35|12660.35|0
1640101750000|2021-12-21 15:49:10|12662.04|12662.04|12660.86|12660.86|12662.04|12662.04|12660.86|12660.86|0
1640101760000|2021-12-21 15:49:20|12661.25|12661.25|12661.25|12661.25|12661.25|12661.25|12661.25|12661.25|0
1640101770000|2021-12-21 15:49:30|12660.9|12660.9|12660.99|12660.99|12660.99|12660.99|12660.82|12660.82|0
1640101780000|2021-12-21 15:49:40|12660.89|12660.89|12662.46|12662.46|12662.46|12662.46|12660.84|12660.84|0
1640101790000|2021-12-21 15:49:50|12662.41|12662.41|12662.41|12662.41|12662.41|12662.41|12662.41|12662.41|0
1640101810000|2021-12-21 15:50:10|12662.81|12662.81|12662.8|12662.8|12663.08|12663.08|12662.41|12662.41|0
1640101820000|2021-12-21 15:50:20|12663.11|12663.11|12663.11|12663.11|12663.11|12663.11|12663.11|12663.11|0
1640101830000|2021-12-21 15:50:30|12663.33|12663.33|12663.73|12663.73|12663.73|12663.73|12663.33|12663.33|0
1640101840000|2021-12-21 15:50:40|12663.86|12663.86|12663.86|12663.86|12663.86|12663.86|12663.86|12663.86|0
1640101850000|2021-12-21 15:50:50|12663.75|12663.75|12661.68|12661.68|12663.75|12663.75|12661.55|12661.55|0
1640101860000|2021-12-21 15:51:00|12661.47|12661.47|12661.47|12661.47|12661.47|12661.47|12661.47|12661.47|0
1640101870000|2021-12-21 15:51:10|12661.68|12661.68|12662.08|12662.08|12662.08|12662.08|12661.68|12661.68|0
1640101880000|2021-12-21 15:51:20|12661.68|12661.68|12661.68|12661.68|12661.68|12661.68|12661.68|12661.68|0
1640101890000|2021-12-21 15:51:30|12662.03|12662.03|12662.03|12662.03|12662.03|12662.03|12662.03|12662.03|0
1640101900000|2021-12-21 15:51:40|12663.98|12663.98|12664.96|12664.96|12665.31|12665.31|12663.98|12663.98|0
1640101920000|2021-12-21 15:52:00|12665.09|12665.09|12664.59|12664.59|12665.09|12665.09|12664.59|12664.59|0
1640101930000|2021-12-21 15:52:10|12664.82|12664.82|12664.82|12664.82|12664.82|12664.82|12664.82|12664.82|0
1640101950000|2021-12-21 15:52:30|12666.01|12666.01|12666.27|12666.27|12666.27|12666.27|12666.01|12666.01|0
1640101960000|2021-12-21 15:52:40|12666.53|12666.53|12670.54|12670.54|12670.54|12670.54|12666.53|12666.53|0
1640101970000|2021-12-21 15:52:50|12671.51|12671.51|12673.01|12673.01|12673.01|12673.01|12671.51|12671.51|0
1640101980000|2021-12-21 15:53:00|12673.22|12673.22|12672.82|12672.82|12673.22|12673.22|12672.82|12672.82|0
1640101990000|2021-12-21 15:53:10|12673.79|12673.79|12673.79|12673.79|12673.79|12673.79|12673.79|12673.79|0
1640102000000|2021-12-21 15:53:20|12674.98|12674.98|12676.29|12676.29|12676.29|12676.29|12674.98|12674.98|0
1640102010000|2021-12-21 15:53:30|12676.64|12676.64|12677.04|12677.04|12677.04|12677.04|12676.64|12676.64|0
1640102030000|2021-12-21 15:53:50|12677.29|12677.29|12677.29|12677.29|12677.29|12677.29|12677.29|12677.29|0
1640102040000|2021-12-21 15:54:00|12677.69|12677.69|12677.69|12677.69|12677.69|12677.69|12677.69|12677.69|0
1640102050000|2021-12-21 15:54:10|12677.92|12677.92|12678.09|12678.09|12678.09|12678.09|12677.92|12677.92|0
1640102060000|2021-12-21 15:54:20|12679.28|12679.28|12679.28|12679.28|12679.28|12679.28|12679.28|12679.28|0
1640102100000|2021-12-21 15:55:00|12680.46|12680.46|12680.46|12680.46|12680.46|12680.46|12680.46|12680.46|0
1640102110000|2021-12-21 15:55:10|12680.23|12680.23|12680.23|12680.23|12680.23|12680.23|12680.23|12680.23|0
1640102120000|2021-12-21 15:55:20|12680.35|12680.35|12679.94|12679.94|12680.35|12680.35|12679.94|12679.94|0
1640102130000|2021-12-21 15:55:30|12680.34|12680.34|12680.74|12680.74|12680.74|12680.74|12680.34|12680.34|0
1640102140000|2021-12-21 15:55:40|12682.7|12682.7|12683.04|12683.04|12683.04|12683.04|12682.7|12682.7|0
1640102150000|2021-12-21 15:55:50|12682.64|12682.64|12682.64|12682.64|12682.64|12682.64|12682.64|12682.64|0
1640102160000|2021-12-21 15:56:00|12681.85|12681.85|12680.66|12680.66|12681.85|12681.85|12680.66|12680.66|0
1640102170000|2021-12-21 15:56:10|12680.26|12680.26|12680.38|12680.38|12680.38|12680.38|12680.26|12680.26|0
1640102180000|2021-12-21 15:56:20|12680.43|12680.43|12680.43|12680.43|12680.43|12680.43|12680.43|12680.43|0
1640102190000|2021-12-21 15:56:30|12680.83|12680.83|12680.83|12680.83|12680.83|12680.83|12680.83|12680.83|0
1640102200000|2021-12-21 15:56:40|12678.87|12678.87|12678.87|12678.87|12678.87|12678.87|12678.87|12678.87|0
1640102210000|2021-12-21 15:56:50|12678.7|12678.7|12678.45|12678.45|12678.7|12678.7|12678.45|12678.45|0
1640102220000|2021-12-21 15:57:00|12678.66|12678.66|12678.72|12678.72|12679.01|12679.01|12678.49|12678.49|0
1640102240000|2021-12-21 15:57:20|12678.32|12678.32|12678.27|12678.27|12678.32|12678.32|12678.15|12678.15|0
1640102260000|2021-12-21 15:57:40|12678.11|12678.11|12675.9|12675.9|12678.11|12678.11|12675.75|12675.75|0
1640102280000|2021-12-21 15:58:00|12676.3|12676.3|12676.46|12676.46|12676.7|12676.7|12676.3|12676.3|0
1640102290000|2021-12-21 15:58:10|12676.29|12676.29|12676.14|12676.14|12676.29|12676.29|12676.14|12676.14|0
1640102300000|2021-12-21 15:58:20|12675.98|12675.98|12675.83|12675.83|12675.98|12675.98|12675.83|12675.83|0
1640102310000|2021-12-21 15:58:30|12675.71|12675.71|12675.5|12675.5|12675.71|12675.71|12675.5|12675.5|0
1640102320000|2021-12-21 15:58:40|12675.42|12675.42|12678.07|12678.07|12678.07|12678.07|12675.13|12675.13|0
1640102330000|2021-12-21 15:58:50|12677.97|12677.97|12677.55|12677.55|12677.97|12677.97|12677.5|12677.5|0
1640102340000|2021-12-21 15:59:00|12677.34|12677.34|12677.14|12677.14|12677.34|12677.34|12677.14|12677.14|0
1640102350000|2021-12-21 15:59:10|12676.92|12676.92|12675.95|12675.95|12676.92|12676.92|12675.95|12675.95|0
1640102360000|2021-12-21 15:59:20|12677.14|12677.14|12677.32|12677.32|12677.32|12677.32|12677.14|12677.14|0
1640102370000|2021-12-21 15:59:30|12677.2|12677.2|12676.8|12676.8|12677.6|12677.6|12676.8|12676.8|0
1640102380000|2021-12-21 15:59:40|12677.2|12677.2|12677.2|12677.2|12677.2|12677.2|12677.2|12677.2|0
1640102390000|2021-12-21 15:59:50|12677.05|12677.05|12676.35|12676.35|12677.05|12677.05|12676.35|12676.35|0
1640102400000|2021-12-21 16:00:00|12675.37|12675.37|12675.42|12675.42|12675.58|12675.58|12675.37|12675.37|0
1640102410000|2021-12-21 16:00:10|12675.26|12675.26|12674.48|12674.48|12675.26|12675.26|12674.08|12674.08|0
1640102420000|2021-12-21 16:00:20|12674.32|12674.32|12673.22|12673.22|12674.32|12674.32|12673.22|12673.22|0
1640102430000|2021-12-21 16:00:30|12673.62|12673.62|12673.62|12673.62|12673.62|12673.62|12673.62|12673.62|0
1640102440000|2021-12-21 16:00:40|12672.43|12672.43|12672.82|12672.82|12672.82|12672.82|12671.64|12671.64|0
1640102450000|2021-12-21 16:00:50|12673.8|12673.8|12673.8|12673.8|12673.8|12673.8|12673.8|12673.8|0
1640102460000|2021-12-21 16:01:00|12673.96|12673.96|12673.79|12673.79|12673.96|12673.96|12673.79|12673.79|0
1640102470000|2021-12-21 16:01:10|12673.62|12673.62|12673.62|12673.62|12673.62|12673.62|12673.62|12673.62|0
1640102490000|2021-12-21 16:01:30|12673.59|12673.59|12676.35|12676.35|12676.35|12676.35|12673.59|12673.59|0
1640102500000|2021-12-21 16:01:40|12675.93|12675.93|12675.93|12675.93|12675.93|12675.93|12675.93|12675.93|0
1640102510000|2021-12-21 16:01:50|12676.05|12676.05|12676.15|12676.15|12676.15|12676.15|12676.05|12676.05|0
1640102520000|2021-12-21 16:02:00|12676.38|12676.38|12676.15|12676.15|12676.38|12676.38|12676.15|12676.15|0
1640102540000|2021-12-21 16:02:20|12676.41|12676.41|12676.81|12676.81|12676.81|12676.81|12676.41|12676.41|0
1640102550000|2021-12-21 16:02:30|12677.79|12677.79|12677.87|12677.87|12677.87|12677.87|12677.79|12677.79|0
1640102560000|2021-12-21 16:02:40|12678.07|12678.07|12680.4|12680.4|12680.4|12680.4|12678.02|12678.02|0
1640102570000|2021-12-21 16:02:50|12680.01|12680.01|12683.99|12683.99|12684.25|12684.25|12680.01|12680.01|0
1640102580000|2021-12-21 16:03:00|12685.95|12685.95|12683.59|12683.59|12685.95|12685.95|12683.59|12683.59|0
1640102590000|2021-12-21 16:03:10|12684.77|12684.77|12684.51|12684.51|12684.77|12684.77|12684.51|12684.51|0
1640102600000|2021-12-21 16:03:20|12683.19|12683.19|12680.82|12680.82|12683.19|12683.19|12680.82|12680.82|0
1640102610000|2021-12-21 16:03:30|12681.05|12681.05|12681.44|12681.44|12681.44|12681.44|12680.26|12680.26|0
1640102620000|2021-12-21 16:03:40|12680.26|12680.26|12679.91|12679.91|12680.26|12680.26|12679.91|12679.91|0
1640102630000|2021-12-21 16:03:50|12679.83|12679.83|12679.76|12679.76|12679.83|12679.83|12679.76|12679.76|0
1640102640000|2021-12-21 16:04:00|12680.94|12680.94|12680.94|12680.94|12680.94|12680.94|12680.94|12680.94|0
1640102650000|2021-12-21 16:04:10|12680.73|12680.73|12680.73|12680.73|12680.73|12680.73|12680.73|12680.73|0
1640102660000|2021-12-21 16:04:20|12680.9|12680.9|12680.9|12680.9|12680.9|12680.9|12680.9|12680.9|0
1640102690000|2021-12-21 16:04:50|12680.64|12680.64|12680.74|12680.74|12680.74|12680.74|12680.34|12680.34|0
1640102700000|2021-12-21 16:05:00|12681.14|12681.14|12680.88|12680.88|12681.14|12681.14|12680.88|12680.88|0
1640102710000|2021-12-21 16:05:10|12681.28|12681.28|12681.28|12681.28|12681.68|12681.68|12681.28|12681.28|0
1640102720000|2021-12-21 16:05:20|12682.26|12682.26|12682.61|12682.61|12682.61|12682.61|12682.26|12682.26|0
1640102750000|2021-12-21 16:05:50|12682.35|12682.35|12682.35|12682.35|12682.35|12682.35|12682.35|12682.35|0
1640102760000|2021-12-21 16:06:00|12681.37|12681.37|12681.58|12681.58|12681.58|12681.58|12681.37|12681.37|0
1640102770000|2021-12-21 16:06:10|12681.98|12681.98|12682.38|12682.38|12682.38|12682.38|12681.98|12681.98|0
1640102790000|2021-12-21 16:06:30|12681.98|12681.98|12684.35|12684.35|12684.35|12684.35|12681.98|12681.98|0
1640102800000|2021-12-21 16:06:40|12684.56|12684.56|12684.58|12684.58|12684.58|12684.58|12684.37|12684.37|0
1640102820000|2021-12-21 16:07:00|12684.82|12684.82|12684.48|12684.48|12684.82|12684.82|12684.48|12684.48|0
1640102850000|2021-12-21 16:07:30|12684.08|12684.08|12684.29|12684.29|12684.29|12684.29|12684.08|12684.08|0
1640102860000|2021-12-21 16:07:40|12683.89|12683.89|12683.89|12683.89|12683.89|12683.89|12683.89|12683.89|0
1640102870000|2021-12-21 16:07:50|12683.68|12683.68|12680.12|12680.12|12683.68|12683.68|12680.12|12680.12|0
1640102880000|2021-12-21 16:08:00|12679.92|12679.92|12678.94|12678.94|12679.92|12679.92|12678.94|12678.94|0
1640102890000|2021-12-21 16:08:10|12678.73|12678.73|12678.73|12678.73|12678.73|12678.73|12678.73|12678.73|0
1640102910000|2021-12-21 16:08:30|12679.13|12679.13|12680.32|12680.32|12680.32|12680.32|12679.13|12679.13|0
1640102930000|2021-12-21 16:08:50|12679.92|12679.92|12679.92|12679.92|12679.92|12679.92|12679.92|12679.92|0
1640102940000|2021-12-21 16:09:00|12680|12680|12680.58|12680.58|12680.58|12680.58|12680|12680|0
1640102950000|2021-12-21 16:09:10|12680.63|12680.63|12680.23|12680.23|12680.63|12680.63|12680.23|12680.23|0
1640102960000|2021-12-21 16:09:20|12680.92|12680.92|12680.47|12680.47|12680.92|12680.92|12680.47|12680.47|0
1640102970000|2021-12-21 16:09:30|12680.35|12680.35|12680.11|12680.11|12680.35|12680.35|12680.11|12680.11|0
1640102980000|2021-12-21 16:09:40|12679.71|12679.71|12678.53|12678.53|12679.71|12679.71|12678.53|12678.53|0
1640103000000|2021-12-21 16:10:00|12678.58|12678.58|12678.29|12678.29|12678.58|12678.58|12678.29|12678.29|0
1640103010000|2021-12-21 16:10:10|12678.18|12678.18|12678.18|12678.18|12678.18|12678.18|12678.18|12678.18|0
1640103020000|2021-12-21 16:10:20|12678.06|12678.06|12678.66|12678.66|12678.66|12678.66|12677.86|12677.86|0
1640103030000|2021-12-21 16:10:30|12679.05|12679.05|12679.05|12679.05|12679.05|12679.05|12679.05|12679.05|0
1640103050000|2021-12-21 16:10:50|12678.95|12678.95|12678.95|12678.95|12678.95|12678.95|12678.95|12678.95|0
1640103060000|2021-12-21 16:11:00|12678.71|12678.71|12678.71|12678.71|12678.71|12678.71|12678.71|12678.71|0
1640103070000|2021-12-21 16:11:10|12679.02|12679.02|12679.02|12679.02|12679.02|12679.02|12679.02|12679.02|0
1640103080000|2021-12-21 16:11:20|12678.67|12678.67|12678.67|12678.67|12678.67|12678.67|12678.67|12678.67|0
1640103090000|2021-12-21 16:11:30|12678.46|12678.46|12678.68|12678.68|12678.68|12678.68|12678.46|12678.46|0
1640103110000|2021-12-21 16:11:50|12678.55|12678.55|12678.55|12678.55|12678.55|12678.55|12678.55|12678.55|0
1640103130000|2021-12-21 16:12:10|12678.43|12678.43|12678.43|12678.43|12678.43|12678.43|12678.43|12678.43|0
1640103140000|2021-12-21 16:12:20|12678.17|12678.17|12678.17|12678.17|12678.17|12678.17|12678.17|12678.17|0
1640103150000|2021-12-21 16:12:30|12678.38|12678.38|12678.38|12678.38|12678.38|12678.38|12678.38|12678.38|0
1640103160000|2021-12-21 16:12:40|12678.78|12678.78|12678.78|12678.78|12678.78|12678.78|12678.78|12678.78|0
1640103170000|2021-12-21 16:12:50|12679.17|12679.17|12683.59|12683.59|12683.64|12683.64|12679.17|12679.17|0
1640103180000|2021-12-21 16:13:00|12682.27|12682.27|12681.76|12681.76|12682.27|12682.27|12681.58|12681.58|0
1640103190000|2021-12-21 16:13:10|12682.16|12682.16|12681.02|12681.02|12682.56|12682.56|12681.02|12681.02|0
1640103200000|2021-12-21 16:13:20|12681.37|12681.37|12681.37|12681.37|12681.37|12681.37|12681.37|12681.37|0
1640103230000|2021-12-21 16:13:50|12682.56|12682.56|12682.56|12682.56|12682.56|12682.56|12682.56|12682.56|0
1640103240000|2021-12-21 16:14:00|12682.05|12682.05|12682.05|12682.05|12682.05|12682.05|12682.05|12682.05|0
1640103250000|2021-12-21 16:14:10|12683.03|12683.03|12682.05|12682.05|12683.03|12683.03|12682.05|12682.05|0
1640103270000|2021-12-21 16:14:30|12681.93|12681.93|12681.41|12681.41|12681.93|12681.93|12681.15|12681.15|0
1640103280000|2021-12-21 16:14:40|12681.11|12681.11|12681.11|12681.11|12681.11|12681.11|12681.11|12681.11|0
1640103290000|2021-12-21 16:14:50|12681.06|12681.06|12681.06|12681.06|12681.06|12681.06|12681.06|12681.06|0
1640103300000|2021-12-21 16:15:00|12680.94|12680.94|12679.8|12679.8|12680.94|12680.94|12679.8|12679.8|0
1640103310000|2021-12-21 16:15:10|12680.2|12680.2|12680.2|12680.2|12680.28|12680.28|12680.2|12680.2|0
1640103320000|2021-12-21 16:15:20|12680.07|12680.07|12679.66|12679.66|12680.07|12680.07|12679.66|12679.66|0
1640103330000|2021-12-21 16:15:30|12679.51|12679.51|12679.16|12679.16|12679.59|12679.59|12679.16|12679.16|0
1640103340000|2021-12-21 16:15:40|12678.9|12678.9|12678.77|12678.77|12678.93|12678.93|12678.69|12678.69|0
1640103350000|2021-12-21 16:15:50|12678.62|12678.62|12678.47|12678.47|12678.62|12678.62|12678.47|12678.47|0
1640103360000|2021-12-21 16:16:00|12678.55|12678.55|12676.38|12676.38|12678.55|12678.55|12676.38|12676.38|0
1640103370000|2021-12-21 16:16:10|12676.45|12676.45|12676.76|12676.76|12676.88|12676.88|12676.45|12676.45|0
1640103380000|2021-12-21 16:16:20|12679.33|12679.33|12679.33|12679.33|12679.33|12679.33|12679.33|12679.33|0
1640103390000|2021-12-21 16:16:30|12679.28|12679.28|12679.28|12679.28|12679.28|12679.28|12679.28|12679.28|0
1640103400000|2021-12-21 16:16:40|12678.48|12678.48|12678.48|12678.48|12678.48|12678.48|12678.48|12678.48|0
1640103410000|2021-12-21 16:16:50|12677.5|12677.5|12677.38|12677.38|12677.5|12677.5|12677.38|12677.38|0
1640103420000|2021-12-21 16:17:00|12679.37|12679.37|12678.2|12678.2|12679.37|12679.37|12678.2|12678.2|0
1640103430000|2021-12-21 16:17:10|12677.8|12677.8|12677.63|12677.63|12677.8|12677.8|12677.63|12677.63|0
1640103450000|2021-12-21 16:17:30|12677.84|12677.84|12677.61|12677.61|12677.84|12677.84|12677.61|12677.61|0
1640103460000|2021-12-21 16:17:40|12677.21|12677.21|12676.44|12676.44|12677.21|12677.21|12676.44|12676.44|0
1640103470000|2021-12-21 16:17:50|12676.57|12676.57|12676.57|12676.57|12676.57|12676.57|12676.57|12676.57|0
1640103480000|2021-12-21 16:18:00|12676.07|12676.07|12676.07|12676.07|12676.07|12676.07|12676.07|12676.07|0
1640103490000|2021-12-21 16:18:10|12676.15|12676.15|12676.15|12676.15|12676.15|12676.15|12676.15|12676.15|0
1640103500000|2021-12-21 16:18:20|12676.22|12676.22|12675.66|12675.66|12676.22|12676.22|12675.66|12675.66|0
1640103510000|2021-12-21 16:18:30|12675.31|12675.31|12674.21|12674.21|12675.31|12675.31|12674.21|12674.21|0
1640103520000|2021-12-21 16:18:40|12674.05|12674.05|12672.86|12672.86|12674.05|12674.05|12672.86|12672.86|0
1640103530000|2021-12-21 16:18:50|12672.71|12672.71|12672.16|12672.16|12672.71|12672.71|12672.16|12672.16|0
1640103540000|2021-12-21 16:19:00|12671.76|12671.76|12673.61|12673.61|12674.46|12674.46|12671.76|12671.76|0
1640103550000|2021-12-21 16:19:10|12673.45|12673.45|12673.21|12673.21|12673.45|12673.45|12672.79|12672.79|0
1640103560000|2021-12-21 16:19:20|12673.42|12673.42|12673.55|12673.55|12673.55|12673.55|12673.34|12673.34|0
1640103570000|2021-12-21 16:19:30|12673.48|12673.48|12672.29|12672.29|12673.48|12673.48|12672.29|12672.29|0
1640103590000|2021-12-21 16:19:50|12673.48|12673.48|12672.65|12672.65|12673.48|12673.48|12672.65|12672.65|0
1640103600000|2021-12-21 16:20:00|12673.44|12673.44|12674.93|12674.93|12675.19|12675.19|12673.44|12673.44|0
1640103610000|2021-12-21 16:20:10|12675.32|12675.32|12677.75|12677.75|12678.25|12678.25|12675.32|12675.32|0
1640103620000|2021-12-21 16:20:20|12678.25|12678.25|12677.45|12677.45|12678.25|12678.25|12677.45|12677.45|0
1640103630000|2021-12-21 16:20:30|12678.15|12678.15|12679.5|12679.5|12679.5|12679.5|12678.15|12678.15|0
1640103640000|2021-12-21 16:20:40|12679.53|12679.53|12679.62|12679.62|12679.62|12679.62|12678.29|12678.29|0
1640103650000|2021-12-21 16:20:50|12679.85|12679.85|12680.11|12680.11|12680.11|12680.11|12679.85|12679.85|0
1640103660000|2021-12-21 16:21:00|12680.19|12680.19|12679.96|12679.96|12680.19|12680.19|12679.65|12679.65|0
1640103670000|2021-12-21 16:21:10|12679.81|12679.81|12679.49|12679.49|12679.89|12679.89|12679.49|12679.49|0
1640103680000|2021-12-21 16:21:20|12679.41|12679.41|12679.41|12679.41|12679.41|12679.41|12679.41|12679.41|0
1640103690000|2021-12-21 16:21:30|12679.29|12679.29|12679.24|12679.24|12679.29|12679.29|12679.24|12679.24|0
1640103700000|2021-12-21 16:21:40|12679.34|12679.34|12679.09|12679.09|12679.6|12679.6|12679.09|12679.09|0
1640103710000|2021-12-21 16:21:50|12678.99|12678.99|12678.99|12678.99|12678.99|12678.99|12678.99|12678.99|0
1640103720000|2021-12-21 16:22:00|12678.91|12678.91|12680.05|12680.05|12680.05|12680.05|12678.78|12678.78|0
1640103730000|2021-12-21 16:22:10|12680.26|12680.26|12681.87|12681.87|12682.29|12682.29|12680.26|12680.26|0
1640103740000|2021-12-21 16:22:20|12682.27|12682.27|12682.66|12682.66|12682.66|12682.66|12682.27|12682.27|0
1640103750000|2021-12-21 16:22:30|12682.27|12682.27|12682.66|12682.66|12682.66|12682.66|12682.27|12682.27|0
1640103760000|2021-12-21 16:22:40|12682.83|12682.83|12682.83|12682.83|12682.83|12682.83|12682.83|12682.83|0
1640103770000|2021-12-21 16:22:50|12682.43|12682.43|12681.33|12681.33|12682.43|12682.43|12681.33|12681.33|0
1640103780000|2021-12-21 16:23:00|12681.18|12681.18|12681.26|12681.26|12681.26|12681.26|12681.18|12681.18|0
1640103790000|2021-12-21 16:23:10|12681.66|12681.66|12681.52|12681.52|12681.92|12681.92|12681.52|12681.52|0
1640103800000|2021-12-21 16:23:20|12681.92|12681.92|12681.84|12681.84|12681.92|12681.92|12681.84|12681.84|0
1640103810000|2021-12-21 16:23:30|12681.45|12681.45|12681.45|12681.45|12681.71|12681.71|12681.45|12681.45|0
1640103840000|2021-12-21 16:24:00|12681.58|12681.58|12681.41|12681.41|12681.7|12681.7|12681.41|12681.41|0
1640103850000|2021-12-21 16:24:10|12681.36|12681.36|12679.4|12679.4|12681.36|12681.36|12679.4|12679.4|0
1640103860000|2021-12-21 16:24:20|12679.66|12679.66|12679.78|12679.78|12679.78|12679.78|12679.66|12679.66|0
1640103870000|2021-12-21 16:24:30|12679.86|12679.86|12679.86|12679.86|12679.86|12679.86|12679.86|12679.86|0
1640103880000|2021-12-21 16:24:40|12679.46|12679.46|12679.46|12679.46|12679.46|12679.46|12679.46|12679.46|0
1640103890000|2021-12-21 16:24:50|12679.45|12679.45|12678.94|12678.94|12679.45|12679.45|12678.94|12678.94|0
1640103900000|2021-12-21 16:25:00|12678.84|12678.84|12679.19|12679.19|12679.19|12679.19|12678.39|12678.39|0
1640103910000|2021-12-21 16:25:10|12679.59|12679.59|12679.18|12679.18|12680.3|12680.3|12678.22|12678.22|0
1640103920000|2021-12-21 16:25:20|12680.16|12680.16|12678.86|12678.86|12680.21|12680.21|12678.86|12678.86|0
1640103930000|2021-12-21 16:25:30|12677.88|12677.88|12679.17|12679.17|12679.17|12679.17|12677.88|12677.88|0
1640103940000|2021-12-21 16:25:40|12679.57|12679.57|12679.84|12679.84|12680.22|12680.22|12679.57|12679.57|0
1640103950000|2021-12-21 16:25:50|12679.44|12679.44|12679.44|12679.44|12679.44|12679.44|12679.44|12679.44|0
1640103960000|2021-12-21 16:26:00|12679.84|12679.84|12679.84|12679.84|12679.84|12679.84|12679.44|12679.44|0
1640103970000|2021-12-21 16:26:10|12679.63|12679.63|12678.99|12678.99|12680.03|12680.03|12678.99|12678.99|0
1640103980000|2021-12-21 16:26:20|12679.19|12679.19|12679.19|12679.19|12679.19|12679.19|12679.19|12679.19|0
1640103990000|2021-12-21 16:26:30|12678.93|12678.93|12677.6|12677.6|12678.93|12678.93|12677.6|12677.6|0
1640104000000|2021-12-21 16:26:40|12677.45|12677.45|12676.27|12676.27|12677.45|12677.45|12676.27|12676.27|0
1640104010000|2021-12-21 16:26:50|12676.15|12676.15|12676.27|12676.27|12677.25|12677.25|12676.15|12676.15|0
1640104020000|2021-12-21 16:27:00|12676.22|12676.22|12675.15|12675.15|12676.22|12676.22|12675.03|12675.03|0
1640104030000|2021-12-21 16:27:10|12675.31|12675.31|12676.32|12676.32|12676.32|12676.32|12675.31|12675.31|0
1640104050000|2021-12-21 16:27:30|12675.81|12675.81|12675.81|12675.81|12675.81|12675.81|12675.81|12675.81|0
1640104060000|2021-12-21 16:27:40|12677|12677|12678.06|12678.06|12678.06|12678.06|12677|12677|0
1640104070000|2021-12-21 16:27:50|12678.04|12678.04|12677.91|12677.91|12678.04|12678.04|12677.91|12677.91|0
1640104080000|2021-12-21 16:28:00|12677.86|12677.86|12677.47|12677.47|12678.26|12678.26|12677.47|12677.47|0
1640104090000|2021-12-21 16:28:10|12677.68|12677.68|12677.68|12677.68|12677.68|12677.68|12677.68|12677.68|0
1640104100000|2021-12-21 16:28:20|12677.88|12677.88|12677.77|12677.77|12678.28|12678.28|12677.76|12677.76|0
1640104120000|2021-12-21 16:28:40|12677.85|12677.85|12677.98|12677.98|12678.06|12678.06|12677.85|12677.85|0
1640104130000|2021-12-21 16:28:50|12677.8|12677.8|12678.94|12678.94|12678.94|12678.94|12677.8|12677.8|0
1640104140000|2021-12-21 16:29:00|12677.96|12677.96|12677.82|12677.82|12678.01|12678.01|12677.67|12677.67|0
1640104150000|2021-12-21 16:29:10|12677.77|12677.77|12676.65|12676.65|12677.77|12677.77|12676.65|12676.65|0
1640104160000|2021-12-21 16:29:20|12676.5|12676.5|12677.15|12677.15|12677.15|12677.15|12676.5|12676.5|0
1640104170000|2021-12-21 16:29:30|12677.54|12677.54|12677.57|12677.57|12678.19|12678.19|12676.83|12676.83|0
1640104180000|2021-12-21 16:29:40|12677.97|12677.97|12679.36|12679.36|12679.69|12679.69|12677.97|12677.97|0
1640104190000|2021-12-21 16:29:50|12679.24|12679.24|12679.89|12679.89|12682.54|12682.54|12678.13|12678.13|0
1640160900000|2021-12-22 08:15:00|12741.07|12741.07|12735.57|12735.57|12741.07|12741.07|12735.57|12735.57|0
1640160910000|2021-12-22 08:15:10|12735.81|12735.81|12735.81|12735.81|12735.81|12735.81|12735.81|12735.81|0
1640160920000|2021-12-22 08:15:20|12738.18|12738.18|12737.72|12737.72|12738.18|12738.18|12737.72|12737.72|0
1640160930000|2021-12-22 08:15:30|12737.6|12737.6|12738.38|12738.38|12738.38|12738.38|12737.6|12737.6|0
1640160940000|2021-12-22 08:15:40|12738.23|12738.23|12738.18|12738.18|12738.68|12738.68|12738.18|12738.18|0
1640160950000|2021-12-22 08:15:50|12738.68|12738.68|12739.43|12739.43|12739.43|12739.43|12738.23|12738.23|0
1640160960000|2021-12-22 08:16:00|12739.64|12739.64|12738.82|12738.82|12739.64|12739.64|12738.82|12738.82|0
1640160970000|2021-12-22 08:16:10|12738.4|12738.4|12738.4|12738.4|12738.4|12738.4|12738.4|12738.4|0
1640160990000|2021-12-22 08:16:30|12738.63|12738.63|12738.23|12738.23|12738.63|12738.63|12738.23|12738.23|0
1640161000000|2021-12-22 08:16:40|12738.54|12738.54|12738.94|12738.94|12738.94|12738.94|12738.54|12738.54|0
1640161010000|2021-12-22 08:16:50|12738.63|12738.63|12739.03|12739.03|12739.03|12739.03|12738.63|12738.63|0
1640161020000|2021-12-22 08:17:00|12741.96|12741.96|12741.57|12741.57|12742.36|12742.36|12741.57|12741.57|0
1640161040000|2021-12-22 08:17:20|12741.78|12741.78|12741.78|12741.78|12741.78|12741.78|12741.78|12741.78|0
1640161050000|2021-12-22 08:17:30|12740.16|12740.16|12740.16|12740.16|12740.16|12740.16|12740.16|12740.16|0
1640161060000|2021-12-22 08:17:40|12738.98|12738.98|12740.16|12740.16|12740.16|12740.16|12738.98|12738.98|0
1640161070000|2021-12-22 08:17:50|12740.56|12740.56|12740.27|12740.27|12740.56|12740.56|12740.06|12740.06|0
1640161080000|2021-12-22 08:18:00|12740.52|12740.52|12740.13|12740.13|12740.52|12740.52|12740.13|12740.13|0
1640161090000|2021-12-22 08:18:10|12739.92|12739.92|12739.71|12739.71|12739.92|12739.92|12739.71|12739.71|0
1640161100000|2021-12-22 08:18:20|12739.92|12739.92|12739.92|12739.92|12739.92|12739.92|12739.92|12739.92|0
1640161110000|2021-12-22 08:18:30|12740.09|12740.09|12740.09|12740.09|12740.09|12740.09|12740.09|12740.09|0
1640161140000|2021-12-22 08:19:00|12738.9|12738.9|12741.27|12741.27|12741.27|12741.27|12738.9|12738.9|0
1640161160000|2021-12-22 08:19:20|12740.29|12740.29|12740.29|12740.29|12740.29|12740.29|12740.29|12740.29|0
1640161170000|2021-12-22 08:19:30|12740.69|12740.69|12744.22|12744.22|12744.65|12744.65|12740.69|12740.69|0
1640161180000|2021-12-22 08:19:40|12744.61|12744.61|12745.1|12745.1|12745.1|12745.1|12744.48|12744.48|0
1640161190000|2021-12-22 08:19:50|12745.23|12745.23|12745.23|12745.23|12745.35|12745.35|12745.23|12745.23|0
1640161200000|2021-12-22 08:20:00|12743.63|12743.63|12744.33|12744.33|12744.33|12744.33|12743.63|12743.63|0
1640161210000|2021-12-22 08:20:10|12743.83|12743.83|12743.68|12743.68|12743.83|12743.83|12743.68|12743.68|0
1640161220000|2021-12-22 08:20:20|12744.87|12744.87|12746.07|12746.07|12746.07|12746.07|12744.87|12744.87|0
1640161240000|2021-12-22 08:20:40|12745.9|12745.9|12744.87|12744.87|12745.9|12745.9|12744.87|12744.87|0
1640161250000|2021-12-22 08:20:50|12744.72|12744.72|12744.48|12744.48|12744.72|12744.72|12744.41|12744.41|0
1640161260000|2021-12-22 08:21:00|12744.09|12744.09|12744.09|12744.09|12744.09|12744.09|12744.09|12744.09|0
1640161270000|2021-12-22 08:21:10|12742.9|12742.9|12737.96|12737.96|12742.9|12742.9|12737.96|12737.96|0
1640161280000|2021-12-22 08:21:20|12738.08|12738.08|12736.52|12736.52|12738.08|12738.08|12736.12|12736.12|0
1640161290000|2021-12-22 08:21:30|12736.36|12736.36|12734.55|12734.55|12736.36|12736.36|12734.55|12734.55|0
1640161300000|2021-12-22 08:21:40|12733.91|12733.91|12733.91|12733.91|12733.91|12733.91|12733.91|12733.91|0
1640161310000|2021-12-22 08:21:50|12733.79|12733.79|12733.79|12733.79|12733.79|12733.79|12733.79|12733.79|0
1640161320000|2021-12-22 08:22:00|12733.58|12733.58|12733.91|12733.91|12733.91|12733.91|12733.58|12733.58|0
1640161330000|2021-12-22 08:22:10|12733.79|12733.79|12732.79|12732.79|12733.79|12733.79|12732.79|12732.79|0
1640161340000|2021-12-22 08:22:20|12732.86|12732.86|12732.23|12732.23|12732.86|12732.86|12732.23|12732.23|0
1640161350000|2021-12-22 08:22:30|12731.83|12731.83|12731.83|12731.83|12731.83|12731.83|12731.13|12731.13|0
1640161360000|2021-12-22 08:22:40|12730.8|12730.8|12730.8|12730.8|12730.8|12730.8|12730.8|12730.8|0
1640161370000|2021-12-22 08:22:50|12730.87|12730.87|12732.47|12732.47|12732.47|12732.47|12730.87|12730.87|0
1640161400000|2021-12-22 08:23:20|12733.66|12733.66|12732.96|12732.96|12733.66|12733.66|12732.96|12732.96|0
1640161410000|2021-12-22 08:23:30|12733.31|12733.31|12733.31|12733.31|12733.31|12733.31|12733.31|12733.31|0
1640161420000|2021-12-22 08:23:40|12733.48|12733.48|12733.52|12733.52|12733.64|12733.64|12733.48|12733.48|0
1640161430000|2021-12-22 08:23:50|12733.92|12733.92|12733.92|12733.92|12733.92|12733.92|12733.92|12733.92|0
1640161450000|2021-12-22 08:24:10|12734.61|12734.61|12734.61|12734.61|12734.61|12734.61|12734.61|12734.61|0
1640161460000|2021-12-22 08:24:20|12735.01|12735.01|12735.01|12735.01|12735.01|12735.01|12735.01|12735.01|0
1640161480000|2021-12-22 08:24:40|12736.2|12736.2|12736.2|12736.2|12736.2|12736.2|12736.2|12736.2|0
1640161490000|2021-12-22 08:24:50|12738.57|12738.57|12738.57|12738.57|12738.57|12738.57|12738.57|12738.57|0
1640161500000|2021-12-22 08:25:00|12737.77|12737.77|12733.84|12733.84|12737.77|12737.77|12733.04|12733.04|0
1640161510000|2021-12-22 08:25:10|12733.72|12733.72|12733.67|12733.67|12733.72|12733.72|12733.67|12733.67|0
1640161530000|2021-12-22 08:25:30|12734.18|12734.18|12734.98|12734.98|12735.36|12735.36|12734.18|12734.18|0
1640161550000|2021-12-22 08:25:50|12734.58|12734.58|12735.17|12735.17|12735.17|12735.17|12734.58|12734.58|0
1640161560000|2021-12-22 08:26:00|12734.96|12734.96|12734.33|12734.33|12734.96|12734.96|12734.33|12734.33|0
1640161570000|2021-12-22 08:26:10|12733.9|12733.9|12733.9|12733.9|12733.9|12733.9|12733.9|12733.9|0
1640161580000|2021-12-22 08:26:20|12732.92|12732.92|12730.97|12730.97|12732.92|12732.92|12730.97|12730.97|0
1640161590000|2021-12-22 08:26:30|12732.15|12732.15|12729.24|12729.24|12733.13|12733.13|12729|12729|0
1640161600000|2021-12-22 08:26:40|12727.65|12727.65|12725.81|12725.81|12727.65|12727.65|12725.81|12725.81|0
1640161610000|2021-12-22 08:26:50|12726.61|12726.61|12726.61|12726.61|12726.61|12726.61|12726.61|12726.61|0
1640161620000|2021-12-22 08:27:00|12727|12727|12727.8|12727.8|12727.8|12727.8|12727|12727|0
1640161630000|2021-12-22 08:27:10|12727.4|12727.4|12727.8|12727.8|12727.8|12727.8|12727.4|12727.4|0
1640161640000|2021-12-22 08:27:20|12728.04|12728.04|12729.64|12729.64|12729.64|12729.64|12728.04|12728.04|0
1640161660000|2021-12-22 08:27:40|12728.45|12728.45|12724.77|12724.77|12728.45|12728.45|12724.77|12724.77|0
1640161670000|2021-12-22 08:27:50|12725.96|12725.96|12724.78|12724.78|12725.96|12725.96|12724.78|12724.78|0
1640161680000|2021-12-22 08:28:00|12724.9|12724.9|12724.9|12724.9|12724.9|12724.9|12724.9|12724.9|0
1640161690000|2021-12-22 08:28:10|12724.5|12724.5|12724.5|12724.5|12724.5|12724.5|12724.5|12724.5|0
1640161700000|2021-12-22 08:28:20|12724.9|12724.9|12724.9|12724.9|12724.9|12724.9|12724.9|12724.9|0
1640161710000|2021-12-22 08:28:30|12724.39|12724.39|12724.39|12724.39|12724.39|12724.39|12724.39|12724.39|0
1640161730000|2021-12-22 08:28:50|12723.21|12723.21|12725.17|12725.17|12725.17|12725.17|12723.21|12723.21|0
1640161740000|2021-12-22 08:29:00|12725.24|12725.24|12726.86|12726.86|12727.66|12727.66|12724.85|12724.85|0
1640161750000|2021-12-22 08:29:10|12724.56|12724.56|12724.56|12724.56|12724.56|12724.56|12724.56|12724.56|0
1640161760000|2021-12-22 08:29:20|12724.96|12724.96|12725.75|12725.75|12726.15|12726.15|12724.96|12724.96|0
1640161770000|2021-12-22 08:29:30|12725.35|12725.35|12725.27|12725.27|12725.35|12725.35|12725.11|12725.11|0
1640161780000|2021-12-22 08:29:40|12727.16|12727.16|12727.16|12727.16|12727.16|12727.16|12727.16|12727.16|0
1640161790000|2021-12-22 08:29:50|12726.76|12726.76|12726.76|12726.76|12726.76|12726.76|12726.76|12726.76|0
1640161800000|2021-12-22 08:30:00|12726.84|12726.84|12726.88|12726.88|12727.04|12727.04|12726.84|12726.84|0
1640161820000|2021-12-22 08:30:20|12733.38|12733.38|12735.82|12735.82|12735.82|12735.82|12733.38|12733.38|0
1640161830000|2021-12-22 08:30:30|12734.63|12734.63|12733.65|12733.65|12734.63|12734.63|12733.65|12733.65|0
1640161840000|2021-12-22 08:30:40|12732.71|12732.71|12732.71|12732.71|12732.71|12732.71|12732.71|12732.71|0
1640161870000|2021-12-22 08:31:10|12731.53|12731.53|12728.89|12728.89|12731.68|12731.68|12728.89|12728.89|0
1640161880000|2021-12-22 08:31:20|12729.05|12729.05|12729.12|12729.12|12729.12|12729.12|12729.05|12729.05|0
1640161890000|2021-12-22 08:31:30|12728.62|12728.62|12722.87|12722.87|12728.62|12728.62|12722.87|12722.87|0
1640161900000|2021-12-22 08:31:40|12723.67|12723.67|12723.67|12723.67|12723.67|12723.67|12723.67|12723.67|0
1640161910000|2021-12-22 08:31:50|12723.27|12723.27|12723.27|12723.27|12723.27|12723.27|12723.27|12723.27|0
1640161920000|2021-12-22 08:32:00|12724.07|12724.07|12723.67|12723.67|12724.07|12724.07|12723.27|12723.27|0
1640161930000|2021-12-22 08:32:10|12724.07|12724.07|12722.87|12722.87|12724.07|12724.07|12722.87|12722.87|0
1640161940000|2021-12-22 08:32:20|12723.67|12723.67|12724.13|12724.13|12724.13|12724.13|12723.67|12723.67|0
1640161950000|2021-12-22 08:32:30|12723.15|12723.15|12722.56|12722.56|12723.15|12723.15|12722.56|12722.56|0
1640161980000|2021-12-22 08:33:00|12721.59|12721.59|12721.59|12721.59|12721.59|12721.59|12721.59|12721.59|0
1640162010000|2021-12-22 08:33:30|12721.19|12721.19|12721.4|12721.4|12721.4|12721.4|12721.19|12721.19|0
1640162020000|2021-12-22 08:33:40|12721.6|12721.6|12716.24|12716.24|12721.81|12721.81|12715.87|12715.87|0
1640162030000|2021-12-22 08:33:50|12716.63|12716.63|12716.63|12716.63|12716.63|12716.63|12716.63|12716.63|0
1640162040000|2021-12-22 08:34:00|12717|12717|12717.21|12717.21|12717.21|12717.21|12717|12717|0
1640162050000|2021-12-22 08:34:10|12716.81|12716.81|12716.93|12716.93|12716.93|12716.93|12716.81|12716.81|0
1640162060000|2021-12-22 08:34:20|12720.85|12720.85|12721.44|12721.44|12721.44|12721.44|12720.85|12720.85|0
1640162070000|2021-12-22 08:34:30|12721.86|12721.86|12722.66|12722.66|12722.66|12722.66|12721.86|12721.86|0
1640162080000|2021-12-22 08:34:40|12722.24|12722.24|12722.24|12722.24|12722.24|12722.24|12722.24|12722.24|0
1640162090000|2021-12-22 08:34:50|12722.35|12722.35|12723.1|12723.1|12723.1|12723.1|12722.35|12722.35|0
1640162100000|2021-12-22 08:35:00|12723.45|12723.45|12728.39|12728.39|12728.39|12728.39|12723.28|12723.28|0
1640162110000|2021-12-22 08:35:10|12727.99|12727.99|12727.99|12727.99|12727.99|12727.99|12727.99|12727.99|0
1640162120000|2021-12-22 08:35:20|12728.39|12728.39|12728.39|12728.39|12728.39|12728.39|12728.39|12728.39|0
1640162130000|2021-12-22 08:35:30|12728.44|12728.44|12728.44|12728.44|12728.44|12728.44|12728.44|12728.44|0
1640162140000|2021-12-22 08:35:40|12728.84|12728.84|12727.15|12727.15|12728.84|12728.84|12727.15|12727.15|0
1640162150000|2021-12-22 08:35:50|12727.57|12727.57|12726.41|12726.41|12727.57|12727.57|12726.41|12726.41|0
1640162160000|2021-12-22 08:36:00|12726.25|12726.25|12726.59|12726.59|12726.59|12726.59|12726.25|12726.25|0
1640162170000|2021-12-22 08:36:10|12727.78|12727.78|12727.78|12727.78|12727.78|12727.78|12727.78|12727.78|0
1640162190000|2021-12-22 08:36:30|12727.54|12727.54|12725.17|12725.17|12727.54|12727.54|12725.17|12725.17|0
1640162200000|2021-12-22 08:36:40|12724.77|12724.77|12724.77|12724.77|12724.77|12724.77|12724.77|12724.77|0
1640162220000|2021-12-22 08:37:00|12724.6|12724.6|12725.79|12725.79|12725.79|12725.79|12724.6|12724.6|0
1640162240000|2021-12-22 08:37:20|12727.75|12727.75|12728.54|12728.54|12728.54|12728.54|12727.75|12727.75|0
1640162250000|2021-12-22 08:37:30|12728.15|12728.15|12727.75|12727.75|12728.15|12728.15|12727.75|12727.75|0
1640162280000|2021-12-22 08:38:00|12729.71|12729.71|12729.55|12729.55|12729.95|12729.95|12729.55|12729.55|0
1640162290000|2021-12-22 08:38:10|12730.35|12730.35|12730.35|12730.35|12730.35|12730.35|12730.35|12730.35|0
1640162300000|2021-12-22 08:38:20|12732.72|12732.72|12732.72|12732.72|12732.72|12732.72|12732.72|12732.72|0
1640162320000|2021-12-22 08:38:40|12732.32|12732.32|12731.63|12731.63|12732.32|12732.32|12731.63|12731.63|0
1640162330000|2021-12-22 08:38:50|12731.73|12731.73|12731.63|12731.63|12731.73|12731.73|12731.63|12731.63|0
1640162340000|2021-12-22 08:39:00|12731.02|12731.02|12730.83|12730.83|12731.23|12731.23|12730.78|12730.78|0
1640162350000|2021-12-22 08:39:10|12730.78|12730.78|12730.95|12730.95|12731.11|12731.11|12730.43|12730.43|0
1640162360000|2021-12-22 08:39:20|12731.05|12731.05|12731.1|12731.1|12731.1|12731.1|12731.05|12731.05|0
1640162370000|2021-12-22 08:39:30|12731.3|12731.3|12731.3|12731.3|12731.3|12731.3|12731.3|12731.3|0
1640162380000|2021-12-22 08:39:40|12731.7|12731.7|12731.75|12731.75|12731.75|12731.75|12731.7|12731.7|0
1640162390000|2021-12-22 08:39:50|12731.87|12731.87|12732.68|12732.68|12732.68|12732.68|12731.87|12731.87|0
1640162400000|2021-12-22 08:40:00|12732.33|12732.33|12731.63|12731.63|12732.33|12732.33|12731.58|12731.58|0
1640162410000|2021-12-22 08:40:10|12731.28|12731.28|12730.1|12730.1|12731.28|12731.28|12730.1|12730.1|0
1640162430000|2021-12-22 08:40:30|12730.79|12730.79|12730.79|12730.79|12730.79|12730.79|12730.79|12730.79|0
1640162440000|2021-12-22 08:40:40|12731.97|12731.97|12733.17|12733.17|12733.17|12733.17|12731.97|12731.97|0
1640162450000|2021-12-22 08:40:50|12733.08|12733.08|12733.44|12733.44|12733.44|12733.44|12733.04|12733.04|0
1640162460000|2021-12-22 08:41:00|12733.57|12733.57|12733.57|12733.57|12733.57|12733.57|12733.57|12733.57|0
1640162470000|2021-12-22 08:41:10|12734.12|12734.12|12734.12|12734.12|12734.12|12734.12|12734.12|12734.12|0
1640162480000|2021-12-22 08:41:20|12734.46|12734.46|12734.46|12734.46|12734.46|12734.46|12734.46|12734.46|0
1640162500000|2021-12-22 08:41:40|12734.65|12734.65|12734.65|12734.65|12734.65|12734.65|12734.65|12734.65|0
1640162510000|2021-12-22 08:41:50|12735.15|12735.15|12735.15|12735.15|12735.15|12735.15|12735.15|12735.15|0
1640162520000|2021-12-22 08:42:00|12734.43|12734.43|12736.39|12736.39|12736.39|12736.39|12734.43|12734.43|0
1640162540000|2021-12-22 08:42:20|12736.18|12736.18|12736.18|12736.18|12736.18|12736.18|12736.18|12736.18|0
1640162570000|2021-12-22 08:42:50|12736.36|12736.36|12735.17|12735.17|12736.36|12736.36|12735.17|12735.17|0
1640162580000|2021-12-22 08:43:00|12735.87|12735.87|12735.87|12735.87|12736.03|12736.03|12735.87|12735.87|0
1640162590000|2021-12-22 08:43:10|12735.71|12735.71|12735.71|12735.71|12735.71|12735.71|12735.71|12735.71|0
1640162600000|2021-12-22 08:43:20|12735.5|12735.5|12735.5|12735.5|12735.5|12735.5|12735.5|12735.5|0
1640162610000|2021-12-22 08:43:30|12735.29|12735.29|12735.79|12735.79|12735.79|12735.79|12735.08|12735.08|0
1640162640000|2021-12-22 08:44:00|12735.55|12735.55|12735.83|12735.83|12735.93|12735.93|12735.41|12735.41|0
1640162650000|2021-12-22 08:44:10|12736.23|12736.23|12736.23|12736.23|12736.23|12736.23|12736.23|12736.23|0
1640162660000|2021-12-22 08:44:20|12736.49|12736.49|12736.56|12736.56|12736.56|12736.56|12736.49|12736.49|0
1640162670000|2021-12-22 08:44:30|12736.35|12736.35|12736.35|12736.35|12736.35|12736.35|12736.35|12736.35|0
1640162680000|2021-12-22 08:44:40|12735.56|12735.56|12735.05|12735.05|12735.56|12735.56|12735.05|12735.05|0
1640162690000|2021-12-22 08:44:50|12733.09|12733.09|12732.75|12732.75|12733.09|12733.09|12732.75|12732.75|0
1640162700000|2021-12-22 08:45:00|12732.4|12732.4|12732|12732|12732.4|12732.4|12731.6|12731.6|0
1640162720000|2021-12-22 08:45:20|12731.89|12731.89|12731.89|12731.89|12731.89|12731.89|12731.89|12731.89|0
1640162730000|2021-12-22 08:45:30|12732.39|12732.39|12732.39|12732.39|12732.39|12732.39|12732.39|12732.39|0
1640162740000|2021-12-22 08:45:40|12732.78|12732.78|12732.78|12732.78|12732.78|12732.78|12732.78|12732.78|0
1640162750000|2021-12-22 08:45:50|12731.98|12731.98|12731.98|12731.98|12731.98|12731.98|12731.98|12731.98|0
1640162770000|2021-12-22 08:46:10|12731.56|12731.56|12731.56|12731.56|12731.56|12731.56|12731.56|12731.56|0
1640162780000|2021-12-22 08:46:20|12731.16|12731.16|12730.36|12730.36|12731.16|12731.16|12730.36|12730.36|0
1640162800000|2021-12-22 08:46:40|12732.02|12732.02|12732.02|12732.02|12732.02|12732.02|12732.02|12732.02|0
1640162820000|2021-12-22 08:47:00|12733.21|12733.21|12734.62|12734.62|12734.62|12734.62|12733.21|12733.21|0
1640162830000|2021-12-22 08:47:10|12733.82|12733.82|12734.05|12734.05|12734.05|12734.05|12733.7|12733.7|0
1640162850000|2021-12-22 08:47:30|12734.39|12734.39|12733.37|12733.37|12734.46|12734.46|12733.37|12733.37|0
1640162890000|2021-12-22 08:48:10|12733.5|12733.5|12733.08|12733.08|12733.5|12733.5|12733.08|12733.08|0
1640162910000|2021-12-22 08:48:30|12733.32|12733.32|12733.45|12733.45|12733.45|12733.45|12733.32|12733.32|0
1640162920000|2021-12-22 08:48:40|12734.43|12734.43|12734.43|12734.43|12734.43|12734.43|12734.43|12734.43|0
1640162930000|2021-12-22 08:48:50|12734.03|12734.03|12734.08|12734.08|12734.43|12734.43|12734.03|12734.03|0
1640162940000|2021-12-22 08:49:00|12733.74|12733.74|12733.74|12733.74|12733.74|12733.74|12733.74|12733.74|0
1640162950000|2021-12-22 08:49:10|12734.92|12734.92|12735.1|12735.1|12735.1|12735.1|12734.92|12734.92|0
1640162980000|2021-12-22 08:49:40|12734.76|12734.76|12734.76|12734.76|12734.76|12734.76|12734.76|12734.76|0
1640162990000|2021-12-22 08:49:50|12734.88|12734.88|12734.88|12734.88|12734.88|12734.88|12734.88|12734.88|0
1640163000000|2021-12-22 08:50:00|12735.23|12735.23|12736.01|12736.01|12736.41|12736.41|12735.23|12735.23|0
1640163030000|2021-12-22 08:50:30|12737.02|12737.02|12737.02|12737.02|12737.02|12737.02|12737.02|12737.02|0
1640163040000|2021-12-22 08:50:40|12737.32|12737.32|12736.92|12736.92|12737.32|12737.32|12736.92|12736.92|0
1640163050000|2021-12-22 08:50:50|12737.13|12737.13|12737.13|12737.13|12737.13|12737.13|12737.13|12737.13|0
1640163060000|2021-12-22 08:51:00|12736.9|12736.9|12737.37|12737.37|12737.6|12737.6|12736.9|12736.9|0
1640163080000|2021-12-22 08:51:20|12738.55|12738.55|12738.55|12738.55|12738.55|12738.55|12738.55|12738.55|0
1640163090000|2021-12-22 08:51:30|12739.74|12739.74|12742.21|12742.21|12742.21|12742.21|12739.74|12739.74|0
1640163110000|2021-12-22 08:51:50|12743.81|12743.81|12743.11|12743.11|12743.81|12743.81|12743.01|12743.01|0
1640163120000|2021-12-22 08:52:00|12742.98|12742.98|12743.78|12743.78|12743.78|12743.78|12742.98|12742.98|0
1640163140000|2021-12-22 08:52:20|12743.99|12743.99|12743.99|12743.99|12743.99|12743.99|12743.99|12743.99|0
1640163150000|2021-12-22 08:52:30|12743.75|12743.75|12743.96|12743.96|12743.96|12743.96|12743.75|12743.75|0
1640163160000|2021-12-22 08:52:40|12743.83|12743.83|12744.18|12744.18|12744.18|12744.18|12743.83|12743.83|0
1640163170000|2021-12-22 08:52:50|12743.2|12743.2|12741.63|12741.63|12743.2|12743.2|12741.63|12741.63|0
1640163180000|2021-12-22 08:53:00|12741.21|12741.21|12741.49|12741.49|12741.89|12741.89|12740.71|12740.71|0
1640163190000|2021-12-22 08:53:10|12741.1|12741.1|12740.89|12740.89|12741.1|12741.1|12740.89|12740.89|0
1640163200000|2021-12-22 08:53:20|12741.29|12741.29|12741.69|12741.69|12741.69|12741.69|12741.29|12741.29|0
1640163210000|2021-12-22 08:53:30|12741.29|12741.29|12741.29|12741.29|12741.29|12741.29|12741.29|12741.29|0
1640163220000|2021-12-22 08:53:40|12742.09|12742.09|12743.27|12743.27|12743.27|12743.27|12742.09|12742.09|0
1640163230000|2021-12-22 08:53:50|12743.51|12743.51|12743.66|12743.66|12743.66|12743.66|12743.51|12743.51|0
1640163240000|2021-12-22 08:54:00|12744.85|12744.85|12744.85|12744.85|12744.85|12744.85|12744.85|12744.85|0
1640163270000|2021-12-22 08:54:30|12745.09|12745.09|12745.21|12745.21|12745.21|12745.21|12745.09|12745.09|0
1640163290000|2021-12-22 08:54:50|12744.79|12744.79|12750.62|12750.62|12750.62|12750.62|12744.58|12744.58|0
1640163300000|2021-12-22 08:55:00|12750.84|12750.84|12750.41|12750.41|12751.05|12751.05|12750.41|12750.41|0
1640163310000|2021-12-22 08:55:10|12750.92|12750.92|12753.3|12753.3|12753.3|12753.3|12749.73|12749.73|0
1640163320000|2021-12-22 08:55:20|12752.32|12752.32|12751.5|12751.5|12752.32|12752.32|12751.34|12751.34|0
1640163330000|2021-12-22 08:55:30|12750.52|12750.52|12750.52|12750.52|12750.52|12750.52|12750.52|12750.52|0
1640163340000|2021-12-22 08:55:40|12750.18|12750.18|12750.18|12750.18|12750.18|12750.18|12750.18|12750.18|0
1640163360000|2021-12-22 08:56:00|12750.23|12750.23|12750.23|12750.23|12750.23|12750.23|12750.23|12750.23|0
1640163380000|2021-12-22 08:56:20|12749.88|12749.88|12749.88|12749.88|12749.88|12749.88|12749.88|12749.88|0
1640163400000|2021-12-22 08:56:40|12750.86|12750.86|12750.86|12750.86|12750.86|12750.86|12750.86|12750.86|0
1640163420000|2021-12-22 08:57:00|12750.47|12750.47|12750.07|12750.07|12750.47|12750.47|12750.07|12750.07|0
1640163430000|2021-12-22 08:57:10|12750.49|12750.49|12750.49|12750.49|12750.49|12750.49|12750.49|12750.49|0
1640163450000|2021-12-22 08:57:30|12750.57|12750.57|12750.36|12750.36|12750.57|12750.57|12750.36|12750.36|0
1640163480000|2021-12-22 08:58:00|12750.01|12750.01|12748.48|12748.48|12750.01|12750.01|12748.48|12748.48|0
1640163490000|2021-12-22 08:58:10|12746.52|12746.52|12746.52|12746.52|12746.52|12746.52|12746.52|12746.52|0
1640163500000|2021-12-22 08:58:20|12745.83|12745.83|12744.82|12744.82|12745.83|12745.83|12744.08|12744.08|0
1640163520000|2021-12-22 08:58:40|12744.59|12744.59|12744.59|12744.59|12744.59|12744.59|12744.59|12744.59|0
1640163530000|2021-12-22 08:58:50|12744.75|12744.75|12744.75|12744.75|12744.75|12744.75|12744.75|12744.75|0
1640163540000|2021-12-22 08:59:00|12745.15|12745.15|12745.15|12745.15|12745.15|12745.15|12745.15|12745.15|0
1640163550000|2021-12-22 08:59:10|12745.49|12745.49|12745.49|12745.49|12745.49|12745.49|12745.49|12745.49|0
1640163560000|2021-12-22 08:59:20|12745.84|12745.84|12747.12|12747.12|12747.12|12747.12|12745.84|12745.84|0
1640163570000|2021-12-22 08:59:30|12747.34|12747.34|12747.12|12747.12|12747.55|12747.55|12747.12|12747.12|0
1640163580000|2021-12-22 08:59:40|12747.23|12747.23|12747.38|12747.38|12747.38|12747.38|12747.23|12747.23|0
1640163590000|2021-12-22 08:59:50|12747.43|12747.43|12747.68|12747.68|12747.68|12747.68|12747.43|12747.43|0
1640163610000|2021-12-22 09:00:10|12747.35|12747.35|12748.77|12748.77|12748.77|12748.77|12746.4|12746.4|0
1640163630000|2021-12-22 09:00:30|12749.19|12749.19|12748.78|12748.78|12749.19|12749.19|12748.78|12748.78|0
1640163640000|2021-12-22 09:00:40|12748.38|12748.38|12748.02|12748.02|12748.38|12748.38|12748.02|12748.02|0
1640163650000|2021-12-22 09:00:50|12749.2|12749.2|12748.42|12748.42|12749.2|12749.2|12748.21|12748.21|0
1640163660000|2021-12-22 09:01:00|12748.82|12748.82|12747.64|12747.64|12748.82|12748.82|12747.64|12747.64|0
1640163670000|2021-12-22 09:01:10|12747.57|12747.57|12747.57|12747.57|12747.57|12747.57|12747.57|12747.57|0
1640163690000|2021-12-22 09:01:30|12747.77|12747.77|12748.95|12748.95|12748.95|12748.95|12747.77|12747.77|0
1640163700000|2021-12-22 09:01:40|12749.02|12749.02|12749.02|12749.02|12749.02|12749.02|12749.02|12749.02|0
1640163720000|2021-12-22 09:02:00|12747.84|12747.84|12747.05|12747.05|12748.24|12748.24|12747.05|12747.05|0
1640163730000|2021-12-22 09:02:10|12748.07|12748.07|12749.26|12749.26|12749.26|12749.26|12748.07|12748.07|0
1640163740000|2021-12-22 09:02:20|12748.16|12748.16|12747.76|12747.76|12748.16|12748.16|12747.76|12747.76|0
1640163750000|2021-12-22 09:02:30|12747.36|12747.36|12746.56|12746.56|12747.36|12747.36|12746.56|12746.56|0
1640163760000|2021-12-22 09:02:40|12746.35|12746.35|12746.35|12746.35|12746.35|12746.35|12746.35|12746.35|0
1640163770000|2021-12-22 09:02:50|12746.56|12746.56|12746.06|12746.06|12746.56|12746.56|12746.06|12746.06|0
1640163780000|2021-12-22 09:03:00|12747.25|12747.25|12747.25|12747.25|12747.25|12747.25|12747.25|12747.25|0
1640163790000|2021-12-22 09:03:10|12749.2|12749.2|12746.27|12746.27|12749.2|12749.2|12746.27|12746.27|0
1640163800000|2021-12-22 09:03:20|12746.06|12746.06|12744.57|12744.57|12746.06|12746.06|12744.57|12744.57|0
1640163810000|2021-12-22 09:03:30|12745.75|12745.75|12745.75|12745.75|12745.75|12745.75|12745.75|12745.75|0
1640163830000|2021-12-22 09:03:50|12745.96|12745.96|12745.75|12745.75|12745.96|12745.96|12745.75|12745.75|0
1640163840000|2021-12-22 09:04:00|12744.57|12744.57|12745.96|12745.96|12745.96|12745.96|12744.57|12744.57|0
1640163850000|2021-12-22 09:04:10|12746.14|12746.14|12746.09|12746.09|12746.54|12746.54|12746.09|12746.09|0
1640163860000|2021-12-22 09:04:20|12746.32|12746.32|12746.57|12746.57|12746.57|12746.57|12746.32|12746.32|0
1640163870000|2021-12-22 09:04:30|12746.35|12746.35|12746.62|12746.62|12746.78|12746.78|12746.33|12746.33|0
1640163880000|2021-12-22 09:04:40|12746.39|12746.39|12746.39|12746.39|12746.39|12746.39|12746.39|12746.39|0
1640163890000|2021-12-22 09:04:50|12746.47|12746.47|12747.67|12747.67|12747.89|12747.89|12746.47|12746.47|0
1640163900000|2021-12-22 09:05:00|12747.89|12747.89|12748.4|12748.4|12748.4|12748.4|12747.67|12747.67|0
1640163910000|2021-12-22 09:05:10|12747.42|12747.42|12747.29|12747.29|12747.74|12747.74|12747.29|12747.29|0
1640163920000|2021-12-22 09:05:20|12747.45|12747.45|12747.53|12747.53|12747.53|12747.53|12747.45|12747.45|0
1640163930000|2021-12-22 09:05:30|12747.73|12747.73|12747.33|12747.33|12747.73|12747.73|12746.93|12746.93|0
1640163940000|2021-12-22 09:05:40|12746.15|12746.15|12745.17|12745.17|12746.15|12746.15|12745.17|12745.17|0
1640163950000|2021-12-22 09:05:50|12746.35|12746.35|12745.32|12745.32|12746.35|12746.35|12745.17|12745.17|0
1640163970000|2021-12-22 09:06:10|12746.51|12746.51|12745.32|12745.32|12746.51|12746.51|12745.32|12745.32|0
1640163980000|2021-12-22 09:06:20|12744.52|12744.52|12745.96|12745.96|12745.96|12745.96|12744.52|12744.52|0
1640164010000|2021-12-22 09:06:50|12745.57|12745.57|12744.77|12744.77|12745.57|12745.57|12744.77|12744.77|0
1640164020000|2021-12-22 09:07:00|12744.9|12744.9|12744.9|12744.9|12744.9|12744.9|12744.9|12744.9|0
1640164030000|2021-12-22 09:07:10|12744.5|12744.5|12744.5|12744.5|12744.5|12744.5|12744.5|12744.5|0
1640164040000|2021-12-22 09:07:20|12744.15|12744.15|12744.72|12744.72|12744.84|12744.84|12744.15|12744.15|0
1640164050000|2021-12-22 09:07:30|12745.91|12745.91|12747.5|12747.5|12747.5|12747.5|12745.91|12745.91|0
1640164060000|2021-12-22 09:07:40|12750.44|12750.44|12750.44|12750.44|12750.44|12750.44|12750.44|12750.44|0
1640164070000|2021-12-22 09:07:50|12750.65|12750.65|12750.84|12750.84|12750.84|12750.84|12750.44|12750.44|0
1640164080000|2021-12-22 09:08:00|12750.44|12750.44|12750.44|12750.44|12750.44|12750.44|12750.44|12750.44|0
1640164090000|2021-12-22 09:08:10|12750.52|12750.52|12750.52|12750.52|12750.52|12750.52|12750.52|12750.52|0
1640164100000|2021-12-22 09:08:20|12750.4|12750.4|12749.97|12749.97|12750.4|12750.4|12749.97|12749.97|0
1640164120000|2021-12-22 09:08:40|12749.9|12749.9|12749.9|12749.9|12749.9|12749.9|12749.9|12749.9|0
1640164130000|2021-12-22 09:08:50|12749.97|12749.97|12751.58|12751.58|12751.58|12751.58|12749.97|12749.97|0
1640164140000|2021-12-22 09:09:00|12751.66|12751.66|12751.37|12751.37|12751.66|12751.66|12751.37|12751.37|0
1640164150000|2021-12-22 09:09:10|12750.19|12750.19|12747.25|12747.25|12750.19|12750.19|12747.25|12747.25|0
1640164180000|2021-12-22 09:09:40|12747.65|12747.65|12747.88|12747.88|12747.88|12747.88|12747.65|12747.65|0
1640164190000|2021-12-22 09:09:50|12748.19|12748.19|12748.19|12748.19|12748.19|12748.19|12748.19|12748.19|0
1640164210000|2021-12-22 09:10:10|12748.65|12748.65|12748.65|12748.65|12748.65|12748.65|12748.65|12748.65|0
1640164220000|2021-12-22 09:10:20|12748.44|12748.44|12746.29|12746.29|12748.44|12748.44|12746.29|12746.29|0
1640164230000|2021-12-22 09:10:30|12745.66|12745.66|12745.66|12745.66|12745.66|12745.66|12745.66|12745.66|0
1640164240000|2021-12-22 09:10:40|12746.86|12746.86|12746.86|12746.86|12746.86|12746.86|12746.86|12746.86|0
1640164250000|2021-12-22 09:10:50|12747.02|12747.02|12748.06|12748.06|12748.06|12748.06|12747.02|12747.02|0
1640164260000|2021-12-22 09:11:00|12748.45|12748.45|12748.95|12748.95|12748.95|12748.95|12748.45|12748.45|0
1640164270000|2021-12-22 09:11:10|12749.03|12749.03|12749.24|12749.24|12749.24|12749.24|12749.03|12749.03|0
1640164280000|2021-12-22 09:11:20|12749.45|12749.45|12748.47|12748.47|12749.45|12749.45|12748.47|12748.47|0
1640164290000|2021-12-22 09:11:30|12748.07|12748.07|12748.15|12748.15|12748.15|12748.15|12748.07|12748.07|0
1640164300000|2021-12-22 09:11:40|12747.99|12747.99|12747.99|12747.99|12747.99|12747.99|12747.99|12747.99|0
1640164330000|2021-12-22 09:12:10|12748.25|12748.25|12748.25|12748.25|12748.25|12748.25|12748.25|12748.25|0
1640164340000|2021-12-22 09:12:20|12747.45|12747.45|12747.24|12747.24|12747.45|12747.45|12747.24|12747.24|0
1640164380000|2021-12-22 09:13:00|12748.43|12748.43|12748.82|12748.82|12748.82|12748.82|12748.43|12748.43|0
1640164390000|2021-12-22 09:13:10|12747.64|12747.64|12748.16|12748.16|12748.16|12748.16|12747.64|12747.64|0
1640164400000|2021-12-22 09:13:20|12748.47|12748.47|12748.82|12748.82|12748.82|12748.82|12748.47|12748.47|0
1640164410000|2021-12-22 09:13:30|12748.87|12748.87|12748.31|12748.31|12748.87|12748.87|12748.31|12748.31|0
1640164430000|2021-12-22 09:13:50|12747.52|12747.52|12748.31|12748.31|12748.53|12748.53|12747.52|12747.52|0
1640164440000|2021-12-22 09:14:00|12748.62|12748.62|12749.02|12749.02|12749.02|12749.02|12748.62|12748.62|0
1640164450000|2021-12-22 09:14:10|12748.39|12748.39|12749.12|12749.12|12749.12|12749.12|12748.39|12748.39|0
1640164460000|2021-12-22 09:14:20|12749.52|12749.52|12750.7|12750.7|12750.7|12750.7|12749.52|12749.52|0
1640164470000|2021-12-22 09:14:30|12751|12751|12750.21|12750.21|12751|12751|12750.21|12750.21|0
1640164490000|2021-12-22 09:14:50|12751|12751|12751|12751|12751|12751|12751|12751|0
1640164500000|2021-12-22 09:15:00|12750.61|12750.61|12750.77|12750.77|12750.77|12750.77|12750.61|12750.61|0
1640164520000|2021-12-22 09:15:20|12750.37|12750.37|12750.37|12750.37|12750.37|12750.37|12750.37|12750.37|0
1640164540000|2021-12-22 09:15:40|12749.58|12749.58|12750.76|12750.76|12750.76|12750.76|12749.58|12749.58|0
1640164560000|2021-12-22 09:16:00|12750.07|12750.07|12746.32|12746.32|12750.07|12750.07|12746.32|12746.32|0
1640164570000|2021-12-22 09:16:10|12745.53|12745.53|12746.3|12746.3|12747.9|12747.9|12745.53|12745.53|0
1640164610000|2021-12-22 09:16:50|12746.72|12746.72|12747.57|12747.57|12747.91|12747.91|12746.72|12746.72|0
1640164620000|2021-12-22 09:17:00|12748.36|12748.36|12748.36|12748.36|12748.36|12748.36|12748.36|12748.36|0
1640164630000|2021-12-22 09:17:10|12747.96|12747.96|12747.96|12747.96|12747.96|12747.96|12747.96|12747.96|0
1640164650000|2021-12-22 09:17:30|12747.57|12747.57|12748.2|12748.2|12748.2|12748.2|12747.57|12747.57|0
1640164660000|2021-12-22 09:17:40|12748.37|12748.37|12748.26|12748.26|12748.61|12748.61|12748.21|12748.21|0
1640164670000|2021-12-22 09:17:50|12748.66|12748.66|12748.66|12748.66|12748.66|12748.66|12748.66|12748.66|0
1640164680000|2021-12-22 09:18:00|12748.24|12748.24|12748.24|12748.24|12748.24|12748.24|12748.24|12748.24|0
1640164690000|2021-12-22 09:18:10|12747.84|12747.84|12750.61|12750.61|12750.61|12750.61|12747.84|12747.84|0
1640164700000|2021-12-22 09:18:20|12750.27|12750.27|12750.27|12750.27|12750.27|12750.27|12750.27|12750.27|0
1640164710000|2021-12-22 09:18:30|12750.66|12750.66|12750.27|12750.27|12750.66|12750.66|12750.27|12750.27|0
1640164720000|2021-12-22 09:18:40|12750.53|12750.53|12750.53|12750.53|12750.53|12750.53|12750.53|12750.53|0
1640164750000|2021-12-22 09:19:10|12751.32|12751.32|12749.93|12749.93|12751.32|12751.32|12749.93|12749.93|0
1640164760000|2021-12-22 09:19:20|12749.53|12749.53|12749.37|12749.37|12749.53|12749.53|12749.37|12749.37|0
1640164770000|2021-12-22 09:19:30|12749.88|12749.88|12750.09|12750.09|12750.09|12750.09|12749.88|12749.88|0
1640164780000|2021-12-22 09:19:40|12751.28|12751.28|12751.21|12751.21|12751.62|12751.62|12751.21|12751.21|0
1640164800000|2021-12-22 09:20:00|12751.05|12751.05|12749.86|12749.86|12751.44|12751.44|12749.86|12749.86|0
1640164810000|2021-12-22 09:20:10|12749.94|12749.94|12749.94|12749.94|12749.94|12749.94|12749.94|12749.94|0
1640164830000|2021-12-22 09:20:30|12748.21|12748.21|12748.21|12748.21|12748.21|12748.21|12748.21|12748.21|0
1640164880000|2021-12-22 09:21:20|12748.42|12748.42|12748.42|12748.42|12748.42|12748.42|12748.21|12748.21|0
1640164900000|2021-12-22 09:21:40|12747.79|12747.79|12747.79|12747.79|12747.79|12747.79|12747.79|12747.79|0
1640164910000|2021-12-22 09:21:50|12747.64|12747.64|12747.64|12747.64|12747.64|12747.64|12747.64|12747.64|0
1640164920000|2021-12-22 09:22:00|12748.04|12748.04|12748.04|12748.04|12748.04|12748.04|12748.04|12748.04|0
1640164930000|2021-12-22 09:22:10|12747.64|12747.64|12748.82|12748.82|12748.82|12748.82|12747.64|12747.64|0
1640164940000|2021-12-22 09:22:20|12748.92|12748.92|12748.23|12748.23|12748.92|12748.92|12748.23|12748.23|0
1640164950000|2021-12-22 09:22:30|12748.31|12748.31|12748.31|12748.31|12748.31|12748.31|12748.31|12748.31|0
1640164960000|2021-12-22 09:22:40|12748.14|12748.14|12747.78|12747.78|12748.14|12748.14|12747.78|12747.78|0
1640164970000|2021-12-22 09:22:50|12747.63|12747.63|12747.63|12747.63|12747.63|12747.63|12747.63|12747.63|0
1640164990000|2021-12-22 09:23:10|12748.81|12748.81|12748.81|12748.81|12748.81|12748.81|12748.81|12748.81|0
1640165020000|2021-12-22 09:23:40|12749.24|12749.24|12750.22|12750.22|12750.22|12750.22|12749.24|12749.24|0
1640165040000|2021-12-22 09:24:00|12749.03|12749.03|12749.03|12749.03|12749.03|12749.03|12749.03|12749.03|0
1640165050000|2021-12-22 09:24:10|12748.53|12748.53|12748.13|12748.13|12748.53|12748.53|12748.13|12748.13|0
1640165060000|2021-12-22 09:24:20|12747.89|12747.89|12747.89|12747.89|12747.89|12747.89|12747.89|12747.89|0
1640165070000|2021-12-22 09:24:30|12748.29|12748.29|12745.94|12745.94|12748.3|12748.3|12745.94|12745.94|0
1640165090000|2021-12-22 09:24:50|12745.99|12745.99|12745.99|12745.99|12745.99|12745.99|12745.99|12745.99|0
1640165110000|2021-12-22 09:25:10|12745.19|12745.19|12745.8|12745.8|12745.8|12745.8|12745.19|12745.19|0
1640165120000|2021-12-22 09:25:20|12746.99|12746.99|12747.8|12747.8|12747.8|12747.8|12746.99|12746.99|0
1640165130000|2021-12-22 09:25:30|12746.61|12746.61|12746.61|12746.61|12746.61|12746.61|12746.61|12746.61|0
1640165150000|2021-12-22 09:25:50|12746.77|12746.77|12749.71|12749.71|12749.71|12749.71|12746.77|12746.77|0
1640165160000|2021-12-22 09:26:00|12750.9|12750.9|12750.9|12750.9|12750.9|12750.9|12750.9|12750.9|0
1640165170000|2021-12-22 09:26:10|12751.53|12751.53|12749.57|12749.57|12751.53|12751.53|12749.57|12749.57|0
1640165180000|2021-12-22 09:26:20|12749.97|12749.97|12749.97|12749.97|12749.97|12749.97|12749.97|12749.97|0
1640165190000|2021-12-22 09:26:30|12750.31|12750.31|12750.31|12750.31|12750.31|12750.31|12750.31|12750.31|0
1640165210000|2021-12-22 09:26:50|12749.34|12749.34|12749.34|12749.34|12749.34|12749.34|12749.34|12749.34|0
1640165220000|2021-12-22 09:27:00|12749.12|12749.12|12749.12|12749.12|12749.12|12749.12|12749.12|12749.12|0
1640165230000|2021-12-22 09:27:10|12749.34|12749.34|12749.34|12749.34|12749.55|12749.55|12749.34|12749.34|0
1640165250000|2021-12-22 09:27:30|12749.55|12749.55|12749.55|12749.55|12749.55|12749.55|12749.55|12749.55|0
1640165260000|2021-12-22 09:27:40|12749.34|12749.34|12749.34|12749.34|12749.34|12749.34|12749.34|12749.34|0
1640165270000|2021-12-22 09:27:50|12749.26|12749.26|12749.26|12749.26|12749.26|12749.26|12749.26|12749.26|0
1640165300000|2021-12-22 09:28:20|12749.05|12749.05|12748.83|12748.83|12749.05|12749.05|12748.83|12748.83|0
1640165310000|2021-12-22 09:28:30|12748.43|12748.43|12748.37|12748.37|12748.83|12748.83|12748.37|12748.37|0
1640165320000|2021-12-22 09:28:40|12747.39|12747.39|12747.39|12747.39|12747.39|12747.39|12747.39|12747.39|0
1640165330000|2021-12-22 09:28:50|12747.78|12747.78|12747.55|12747.55|12747.86|12747.86|12747.48|12747.48|0
1640165350000|2021-12-22 09:29:10|12747.76|12747.76|12747.76|12747.76|12747.76|12747.76|12747.76|12747.76|0
1640165360000|2021-12-22 09:29:20|12747.6|12747.6|12747.6|12747.6|12747.6|12747.6|12747.6|12747.6|0
1640165370000|2021-12-22 09:29:30|12747.76|12747.76|12748.01|12748.01|12748.01|12748.01|12747.76|12747.76|0
1640165390000|2021-12-22 09:29:50|12748.06|12748.06|12748.26|12748.26|12748.26|12748.26|12748.06|12748.06|0
1640165400000|2021-12-22 09:30:00|12748.14|12748.14|12747.83|12747.83|12748.14|12748.14|12747.83|12747.83|0
1640165410000|2021-12-22 09:30:10|12747.63|12747.63|12747.78|12747.78|12747.78|12747.78|12747.63|12747.63|0
1640165420000|2021-12-22 09:30:20|12747.86|12747.86|12748.43|12748.43|12748.57|12748.57|12747.86|12747.86|0
1640165430000|2021-12-22 09:30:30|12748.22|12748.22|12744.95|12744.95|12748.22|12748.22|12744.87|12744.87|0
1640165440000|2021-12-22 09:30:40|12744.55|12744.55|12744.55|12744.55|12744.55|12744.55|12744.55|12744.55|0
1640165450000|2021-12-22 09:30:50|12745.61|12745.61|12744.7|12744.7|12745.61|12745.61|12744.7|12744.7|0
1640165460000|2021-12-22 09:31:00|12745.13|12745.13|12744.91|12744.91|12745.13|12745.13|12744.91|12744.91|0
1640165470000|2021-12-22 09:31:10|12745.22|12745.22|12744.88|12744.88|12745.22|12745.22|12744.88|12744.88|0
1640165480000|2021-12-22 09:31:20|12745.09|12745.09|12744.03|12744.03|12745.09|12745.09|12744.03|12744.03|0
1640165490000|2021-12-22 09:31:30|12743.81|12743.81|12743.87|12743.87|12743.87|12743.87|12743.81|12743.81|0
1640165500000|2021-12-22 09:31:40|12743.94|12743.94|12743.94|12743.94|12743.94|12743.94|12743.94|12743.94|0
1640165540000|2021-12-22 09:32:20|12745.13|12745.13|12745.13|12745.13|12745.13|12745.13|12745.13|12745.13|0
1640165550000|2021-12-22 09:32:30|12745.25|12745.25|12747.46|12747.46|12747.46|12747.46|12745.25|12745.25|0
1640165560000|2021-12-22 09:32:40|12747.61|12747.61|12747.92|12747.92|12747.92|12747.92|12747.61|12747.61|0
1640165580000|2021-12-22 09:33:00|12747.52|12747.52|12746.61|12746.61|12747.79|12747.79|12746.61|12746.61|0
1640165590000|2021-12-22 09:33:10|12746.4|12746.4|12746.71|12746.71|12746.71|12746.71|12746.4|12746.4|0
1640165600000|2021-12-22 09:33:20|12746.76|12746.76|12746.76|12746.76|12746.76|12746.76|12746.76|12746.76|0
1640165620000|2021-12-22 09:33:40|12746.86|12746.86|12746.86|12746.86|12746.86|12746.86|12746.86|12746.86|0
1640165640000|2021-12-22 09:34:00|12747.03|12747.03|12747.92|12747.92|12747.92|12747.92|12747.03|12747.03|0
1640165650000|2021-12-22 09:34:10|12747.97|12747.97|12747.99|12747.99|12747.99|12747.99|12747.97|12747.97|0
1640165660000|2021-12-22 09:34:20|12748.15|12748.15|12748.21|12748.21|12748.36|12748.36|12748.15|12748.15|0
1640165670000|2021-12-22 09:34:30|12745.27|12745.27|12744.85|12744.85|12745.27|12745.27|12744.85|12744.85|0
1640165680000|2021-12-22 09:34:40|12744.62|12744.62|12744.62|12744.62|12744.62|12744.62|12744.62|12744.62|0
1640165700000|2021-12-22 09:35:00|12744.74|12744.74|12745.74|12745.74|12745.74|12745.74|12744.74|12744.74|0
1640165730000|2021-12-22 09:35:30|12744.56|12744.56|12743.66|12743.66|12744.56|12744.56|12743.66|12743.66|0
1640165750000|2021-12-22 09:35:50|12743.32|12743.32|12743.32|12743.32|12743.32|12743.32|12743.32|12743.32|0
1640165760000|2021-12-22 09:36:00|12742.52|12742.52|12742.12|12742.12|12742.52|12742.52|12742.12|12742.12|0
1640165770000|2021-12-22 09:36:10|12742.33|12742.33|12742.33|12742.33|12742.33|12742.33|12742.33|12742.33|0
1640165780000|2021-12-22 09:36:20|12742.46|12742.46|12742.54|12742.54|12742.54|12742.54|12742.46|12742.46|0
1640165790000|2021-12-22 09:36:30|12741.35|12741.35|12740.17|12740.17|12741.35|12741.35|12740.17|12740.17|0
1640165810000|2021-12-22 09:36:50|12741.35|12741.35|12741.35|12741.35|12741.35|12741.35|12741.35|12741.35|0
1640165820000|2021-12-22 09:37:00|12741.01|12741.01|12741.21|12741.21|12741.21|12741.21|12741.01|12741.01|0
1640165840000|2021-12-22 09:37:20|12740.97|12740.97|12741.47|12741.47|12741.47|12741.47|12740.97|12740.97|0
1640165880000|2021-12-22 09:38:00|12740.28|12740.28|12742.22|12742.22|12742.22|12742.22|12739.88|12739.88|0
1640165940000|2021-12-22 09:39:00|12742.34|12742.34|12742.55|12742.55|12742.55|12742.55|12742.34|12742.34|0
1640165960000|2021-12-22 09:39:20|12741.36|12741.36|12743.74|12743.74|12743.74|12743.74|12741.36|12741.36|0
1640165990000|2021-12-22 09:39:50|12744.13|12744.13|12744.34|12744.34|12744.56|12744.56|12744.13|12744.13|0
1640166000000|2021-12-22 09:40:00|12743.16|12743.16|12743.37|12743.37|12743.37|12743.37|12743.16|12743.16|0
1640166010000|2021-12-22 09:40:10|12743.77|12743.77|12743.77|12743.77|12743.77|12743.77|12743.77|12743.77|0
1640166020000|2021-12-22 09:40:20|12743.69|12743.69|12743.69|12743.69|12743.69|12743.69|12743.69|12743.69|0
1640166030000|2021-12-22 09:40:30|12743.48|12743.48|12743.48|12743.48|12743.48|12743.48|12743.08|12743.08|0
1640166060000|2021-12-22 09:41:00|12743.69|12743.69|12743.69|12743.69|12743.69|12743.69|12743.69|12743.69|0
1640166070000|2021-12-22 09:41:10|12744.88|12744.88|12742.92|12742.92|12744.88|12744.88|12742.92|12742.92|0
1640166090000|2021-12-22 09:41:30|12742.12|12742.12|12742.12|12742.12|12742.12|12742.12|12742.12|12742.12|0
1640166140000|2021-12-22 09:42:20|12741.92|12741.92|12741.92|12741.92|12741.92|12741.92|12741.92|12741.92|0
1640166150000|2021-12-22 09:42:30|12741.8|12741.8|12740.8|12740.8|12741.8|12741.8|12740.8|12740.8|0
1640166160000|2021-12-22 09:42:40|12740.87|12740.87|12740.87|12740.87|12740.87|12740.87|12740.87|12740.87|0
1640166200000|2021-12-22 09:43:20|12740.45|12740.45|12740.45|12740.45|12740.45|12740.45|12740.45|12740.45|0
1640166230000|2021-12-22 09:43:50|12740.07|12740.07|12740.07|12740.07|12740.32|12740.32|12740.07|12740.07|0
1640166250000|2021-12-22 09:44:10|12740.3|12740.3|12740.3|12740.3|12740.3|12740.3|12740.3|12740.3|0
1640166260000|2021-12-22 09:44:20|12740.7|12740.7|12740.81|12740.81|12740.81|12740.81|12740.7|12740.7|0
1640166270000|2021-12-22 09:44:30|12740.76|12740.76|12740.81|12740.81|12740.81|12740.81|12740.76|12740.76|0
1640166290000|2021-12-22 09:44:50|12741.04|12741.04|12741.04|12741.04|12741.04|12741.04|12741.04|12741.04|0
1640166300000|2021-12-22 09:45:00|12740.24|12740.24|12740.64|12740.64|12740.64|12740.64|12740.24|12740.24|0
1640166330000|2021-12-22 09:45:30|12740.24|12740.24|12740.24|12740.24|12740.24|12740.24|12740.24|12740.24|0
1640166380000|2021-12-22 09:46:20|12740.64|12740.64|12741.03|12741.03|12741.03|12741.03|12740.64|12740.64|0
1640166410000|2021-12-22 09:46:50|12741.45|12741.45|12741.45|12741.45|12741.45|12741.45|12741.45|12741.45|0
1640166440000|2021-12-22 09:47:20|12740.26|12740.26|12740.26|12740.26|12740.26|12740.26|12740.26|12740.26|0
1640166450000|2021-12-22 09:47:30|12739.47|12739.47|12738.25|12738.25|12739.47|12739.47|12738.25|12738.25|0
1640166460000|2021-12-22 09:47:40|12737.45|12737.45|12738.44|12738.44|12738.44|12738.44|12737.45|12737.45|0
1640166470000|2021-12-22 09:47:50|12738.6|12738.6|12741.38|12741.38|12741.38|12741.38|12738.6|12738.6|0
1640166490000|2021-12-22 09:48:10|12741.5|12741.5|12741.11|12741.11|12741.5|12741.5|12741.11|12741.11|0
1640166500000|2021-12-22 09:48:20|12741.23|12741.23|12741.23|12741.23|12741.23|12741.23|12741.23|12741.23|0
1640166520000|2021-12-22 09:48:40|12741.92|12741.92|12741.92|12741.92|12741.92|12741.92|12741.92|12741.92|0
1640166530000|2021-12-22 09:48:50|12741.52|12741.52|12740.32|12740.32|12741.52|12741.52|12740.32|12740.32|0
1640166540000|2021-12-22 09:49:00|12741.52|12741.52|12741.12|12741.12|12741.52|12741.52|12740.72|12740.72|0
1640166550000|2021-12-22 09:49:10|12741.92|12741.92|12741.62|12741.62|12741.92|12741.92|12741.12|12741.12|0
1640166560000|2021-12-22 09:49:20|12741.97|12741.97|12742.55|12742.55|12742.55|12742.55|12741.97|12741.97|0
1640166570000|2021-12-22 09:49:30|12742.79|12742.79|12742.79|12742.79|12742.79|12742.79|12742.79|12742.79|0
1640166600000|2021-12-22 09:50:00|12743.29|12743.29|12745.66|12745.66|12745.66|12745.66|12743.29|12743.29|0
1640166610000|2021-12-22 09:50:10|12744.48|12744.48|12744.89|12744.89|12744.89|12744.89|12744.48|12744.48|0
1640166620000|2021-12-22 09:50:20|12744.68|12744.68|12744.68|12744.68|12744.68|12744.68|12744.68|12744.68|0
1640166660000|2021-12-22 09:51:00|12744.88|12744.88|12744.88|12744.88|12744.88|12744.88|12744.88|12744.88|0
1640166670000|2021-12-22 09:51:10|12745.09|12745.09|12745.09|12745.09|12745.09|12745.09|12745.09|12745.09|0
1640166680000|2021-12-22 09:51:20|12745.5|12745.5|12745.5|12745.5|12745.5|12745.5|12745.5|12745.5|0
1640166690000|2021-12-22 09:51:30|12745.84|12745.84|12747.68|12747.68|12747.68|12747.68|12745.84|12745.84|0
1640166710000|2021-12-22 09:51:50|12746.88|12746.88|12746.88|12746.88|12746.88|12746.88|12746.88|12746.88|0
1640166720000|2021-12-22 09:52:00|12747.2|12747.2|12747.2|12747.2|12747.2|12747.2|12747.2|12747.2|0
1640166740000|2021-12-22 09:52:20|12746.86|12746.86|12747.62|12747.62|12747.62|12747.62|12746.86|12746.86|0
1640166760000|2021-12-22 09:52:40|12746.43|12746.43|12748.62|12748.62|12748.62|12748.62|12746.43|12746.43|0
1640166770000|2021-12-22 09:52:50|12748.85|12748.85|12748.85|12748.85|12748.85|12748.85|12748.85|12748.85|0
1640166780000|2021-12-22 09:53:00|12749.06|12749.06|12749.06|12749.06|12749.06|12749.06|12749.06|12749.06|0
1640166800000|2021-12-22 09:53:20|12748.66|12748.66|12748.66|12748.66|12748.66|12748.66|12748.66|12748.66|0
1640166810000|2021-12-22 09:53:30|12748.32|12748.32|12745.01|12745.01|12748.32|12748.32|12744.73|12744.73|0
1640166820000|2021-12-22 09:53:40|12743.05|12743.05|12741.86|12741.86|12743.05|12743.05|12741.86|12741.86|0
1640166830000|2021-12-22 09:53:50|12743.05|12743.05|12743.38|12743.38|12743.38|12743.38|12743.05|12743.05|0
1640166840000|2021-12-22 09:54:00|12743.17|12743.17|12741.69|12741.69|12743.17|12743.17|12741.69|12741.69|0
1640166850000|2021-12-22 09:54:10|12740.51|12740.51|12740.51|12740.51|12740.51|12740.51|12740.51|12740.51|0
1640166860000|2021-12-22 09:54:20|12740.25|12740.25|12738.26|12738.26|12740.25|12740.25|12738.26|12738.26|0
1640166870000|2021-12-22 09:54:30|12737.87|12737.87|12737.87|12737.87|12737.87|12737.87|12737.87|12737.87|0
1640166890000|2021-12-22 09:54:50|12738.26|12738.26|12738.26|12738.26|12738.26|12738.26|12738.26|12738.26|0
1640166900000|2021-12-22 09:55:00|12738.41|12738.41|12738.89|12738.89|12738.97|12738.97|12738.41|12738.41|0
1640166920000|2021-12-22 09:55:20|12738.68|12738.68|12739.55|12739.55|12739.55|12739.55|12738.68|12738.68|0
1640166930000|2021-12-22 09:55:30|12737.18|12737.18|12737.18|12737.18|12737.18|12737.18|12737.18|12737.18|0
1640166940000|2021-12-22 09:55:40|12736.97|12736.97|12735.01|12735.01|12736.97|12736.97|12735.01|12735.01|0
1640166950000|2021-12-22 09:55:50|12734.61|12734.61|12734.61|12734.61|12734.61|12734.61|12734.61|12734.61|0
1640166960000|2021-12-22 09:56:00|12734.35|12734.35|12734.12|12734.12|12734.35|12734.35|12734.12|12734.12|0
1640166970000|2021-12-22 09:56:10|12733.96|12733.96|12733.96|12733.96|12733.96|12733.96|12733.96|12733.96|0
1640166980000|2021-12-22 09:56:20|12732.77|12732.77|12732.77|12732.77|12732.77|12732.77|12732.77|12732.77|0
1640167010000|2021-12-22 09:56:50|12732.47|12732.47|12732.16|12732.16|12732.47|12732.47|12732.16|12732.16|0
1640167020000|2021-12-22 09:57:00|12732.32|12732.32|12732.02|12732.02|12732.42|12732.42|12732.02|12732.02|0
1640167030000|2021-12-22 09:57:10|12731.6|12731.6|12731.1|12731.1|12731.6|12731.6|12731.1|12731.1|0
1640167040000|2021-12-22 09:57:20|12730.94|12730.94|12730.94|12730.94|12730.94|12730.94|12730.94|12730.94|0
1640167050000|2021-12-22 09:57:30|12729.96|12729.96|12729.96|12729.96|12729.96|12729.96|12729.96|12729.96|0
1640167070000|2021-12-22 09:57:50|12730.12|12730.12|12730.04|12730.04|12730.12|12730.12|12730.04|12730.04|0
1640167080000|2021-12-22 09:58:00|12731.23|12731.23|12731.23|12731.23|12731.23|12731.23|12731.23|12731.23|0
1640167100000|2021-12-22 09:58:20|12731.63|12731.63|12730.93|12730.93|12731.63|12731.63|12730.93|12730.93|0
1640167110000|2021-12-22 09:58:30|12731.28|12731.28|12731.28|12731.28|12731.28|12731.28|12731.28|12731.28|0
1640167130000|2021-12-22 09:58:50|12731.69|12731.69|12733.38|12733.38|12733.51|12733.51|12731.69|12731.69|0
1640167160000|2021-12-22 09:59:20|12733.12|12733.12|12733.12|12733.12|12733.12|12733.12|12733.12|12733.12|0
1640167170000|2021-12-22 09:59:30|12733.53|12733.53|12735.98|12735.98|12735.98|12735.98|12733.53|12733.53|0
1640167180000|2021-12-22 09:59:40|12736.38|12736.38|12736.83|12736.83|12736.83|12736.83|12736.38|12736.38|0
1640167190000|2021-12-22 09:59:50|12737.09|12737.09|12737.09|12737.09|12737.09|12737.09|12737.09|12737.09|0
1640167200000|2021-12-22 10:00:00|12736.83|12736.83|12736.83|12736.83|12736.83|12736.83|12736.83|12736.83|0
1640167210000|2021-12-22 10:00:10|12738.02|12738.02|12739.21|12739.21|12739.21|12739.21|12738.02|12738.02|0
1640167220000|2021-12-22 10:00:20|12739.42|12739.42|12739.42|12739.42|12739.42|12739.42|12739.42|12739.42|0
1640167230000|2021-12-22 10:00:30|12740.61|12740.61|12740.2|12740.2|12740.61|12740.61|12740.2|12740.2|0
1640167260000|2021-12-22 10:01:00|12740.03|12740.03|12742.97|12742.97|12742.97|12742.97|12740.03|12740.03|0
1640167320000|2021-12-22 10:02:00|12744.15|12744.15|12744.15|12744.15|12744.15|12744.15|12744.15|12744.15|0
1640167330000|2021-12-22 10:02:10|12744.32|12744.32|12744.32|12744.32|12744.32|12744.32|12744.32|12744.32|0
1640167340000|2021-12-22 10:02:20|12744.11|12744.11|12743.99|12743.99|12744.11|12744.11|12743.99|12743.99|0
1640167350000|2021-12-22 10:02:30|12744.97|12744.97|12744.97|12744.97|12744.97|12744.97|12744.97|12744.97|0
1640167390000|2021-12-22 10:03:10|12744.76|12744.76|12744.64|12744.64|12744.76|12744.76|12744.64|12744.64|0
1640167400000|2021-12-22 10:03:20|12744.85|12744.85|12744.85|12744.85|12744.85|12744.85|12744.85|12744.85|0
1640167410000|2021-12-22 10:03:30|12745.19|12745.19|12745.88|12745.88|12745.88|12745.88|12745.19|12745.19|0
1640167420000|2021-12-22 10:03:40|12746.57|12746.57|12746.92|12746.92|12746.92|12746.92|12746.57|12746.57|0
1640167430000|2021-12-22 10:03:50|12746.66|12746.66|12746.4|12746.4|12746.66|12746.66|12746.4|12746.4|0
1640167440000|2021-12-22 10:04:00|12746|12746|12746.35|12746.35|12746.35|12746.35|12745.92|12745.92|0
1640167470000|2021-12-22 10:04:30|12746.27|12746.27|12749.41|12749.41|12749.41|12749.41|12745.87|12745.87|0
1640167490000|2021-12-22 10:04:50|12749.07|12749.07|12748.72|12748.72|12749.07|12749.07|12748.72|12748.72|0
1640167510000|2021-12-22 10:05:10|12747.74|12747.74|12747.74|12747.74|12747.74|12747.74|12747.35|12747.35|0
1640167520000|2021-12-22 10:05:20|12747.53|12747.53|12747.53|12747.53|12747.53|12747.53|12747.53|12747.53|0
1640167530000|2021-12-22 10:05:30|12747.46|12747.46|12747.96|12747.96|12747.96|12747.96|12747.46|12747.46|0
1640167550000|2021-12-22 10:05:50|12746.98|12746.98|12745.74|12745.74|12746.98|12746.98|12745.74|12745.74|0
1640167560000|2021-12-22 10:06:00|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|12746.08|0
1640167570000|2021-12-22 10:06:10|12747.27|12747.27|12747.27|12747.27|12747.27|12747.27|12747.27|12747.27|0
1640167580000|2021-12-22 10:06:20|12747.73|12747.73|12748.92|12748.92|12748.92|12748.92|12747.73|12747.73|0
1640167590000|2021-12-22 10:06:30|12748.57|12748.57|12748.23|12748.23|12748.57|12748.57|12748.23|12748.23|0
1640167630000|2021-12-22 10:07:10|12748.3|12748.3|12748.44|12748.44|12748.44|12748.44|12748.23|12748.23|0
1640167660000|2021-12-22 10:07:40|12750.4|12750.4|12750.4|12750.4|12750.4|12750.4|12750.4|12750.4|0
1640167680000|2021-12-22 10:08:00|12751.58|12751.58|12750.56|12750.56|12751.58|12751.58|12750.4|12750.4|0
1640167690000|2021-12-22 10:08:10|12747.41|12747.41|12747.15|12747.15|12747.41|12747.41|12747.15|12747.15|0
1640167700000|2021-12-22 10:08:20|12746.75|12746.75|12746.75|12746.75|12746.75|12746.75|12746.75|12746.75|0
1640167710000|2021-12-22 10:08:30|12747.95|12747.95|12747.87|12747.87|12747.95|12747.95|12747.87|12747.87|0
1640167720000|2021-12-22 10:08:40|12748.03|12748.03|12748.15|12748.15|12748.55|12748.55|12748.03|12748.03|0
1640167730000|2021-12-22 10:08:50|12748.55|12748.55|12748.55|12748.55|12748.55|12748.55|12748.55|12748.55|0
1640167740000|2021-12-22 10:09:00|12748.15|12748.15|12748.55|12748.55|12748.55|12748.55|12747.75|12747.75|0
1640167750000|2021-12-22 10:09:10|12747.75|12747.75|12747.75|12747.75|12747.75|12747.75|12747.75|12747.75|0
1640167780000|2021-12-22 10:09:40|12746.16|12746.16|12746.56|12746.56|12746.56|12746.56|12746.16|12746.16|0
1640167790000|2021-12-22 10:09:50|12746.96|12746.96|12746.96|12746.96|12746.96|12746.96|12746.96|12746.96|0
1640167800000|2021-12-22 10:10:00|12747.65|12747.65|12747.7|12747.7|12748.1|12748.1|12747.3|12747.3|0
1640167810000|2021-12-22 10:10:10|12747.3|12747.3|12747.3|12747.3|12747.3|12747.3|12747.3|12747.3|0
1640167820000|2021-12-22 10:10:20|12747.7|12747.7|12749.66|12749.66|12749.66|12749.66|12747.7|12747.7|0
1640167830000|2021-12-22 10:10:30|12750.84|12750.84|12750.84|12750.84|12750.84|12750.84|12750.84|12750.84|0
1640167900000|2021-12-22 10:11:40|12749.87|12749.87|12749.87|12749.87|12749.87|12749.87|12749.87|12749.87|0
1640167910000|2021-12-22 10:11:50|12749.52|12749.52|12748.32|12748.32|12749.52|12749.52|12748.32|12748.32|0
1640167920000|2021-12-22 10:12:00|12747.35|12747.35|12747.35|12747.35|12747.35|12747.35|12747.35|12747.35|0
1640167930000|2021-12-22 10:12:10|12747.74|12747.74|12747.93|12747.93|12747.93|12747.93|12747.53|12747.53|0
1640167990000|2021-12-22 10:13:10|12749.12|12749.12|12748.84|12748.84|12749.24|12749.24|12748.84|12748.84|0
1640168000000|2021-12-22 10:13:20|12747.65|12747.65|12747.82|12747.82|12747.82|12747.82|12747.65|12747.65|0
1640168020000|2021-12-22 10:13:40|12746.23|12746.23|12746.23|12746.23|12746.23|12746.23|12746.23|12746.23|0
1640168040000|2021-12-22 10:14:00|12746.39|12746.39|12746.39|12746.39|12746.39|12746.39|12746.39|12746.39|0
1640168050000|2021-12-22 10:14:10|12746.55|12746.55|12745.99|12745.99|12746.55|12746.55|12745.59|12745.59|0
1640168060000|2021-12-22 10:14:20|12745.01|12745.01|12741.96|12741.96|12745.01|12745.01|12741.56|12741.56|0
1640168070000|2021-12-22 10:14:30|12741.75|12741.75|12741.75|12741.75|12741.75|12741.75|12741.75|12741.75|0
1640168080000|2021-12-22 10:14:40|12741.96|12741.96|12741.96|12741.96|12741.96|12741.96|12741.96|12741.96|0
1640168090000|2021-12-22 10:14:50|12741.45|12741.45|12740.66|12740.66|12742.43|12742.43|12740.66|12740.66|0
1640168100000|2021-12-22 10:15:00|12740.87|12740.87|12741.64|12741.64|12741.64|12741.64|12740.45|12740.45|0
1640168110000|2021-12-22 10:15:10|12741.38|12741.38|12741.2|12741.2|12741.38|12741.38|12741.12|12741.12|0
1640168120000|2021-12-22 10:15:20|12738.83|12738.83|12740.1|12740.1|12740.1|12740.1|12738.83|12738.83|0
1640168130000|2021-12-22 10:15:30|12739.3|12739.3|12739.3|12739.3|12739.3|12739.3|12739.3|12739.3|0
1640168150000|2021-12-22 10:15:50|12739.7|12739.7|12739.7|12739.7|12739.7|12739.7|12739.7|12739.7|0
1640168170000|2021-12-22 10:16:10|12740.1|12740.1|12740.9|12740.9|12740.9|12740.9|12740.1|12740.1|0
1640168180000|2021-12-22 10:16:20|12740.5|12740.5|12740.5|12740.5|12740.5|12740.5|12740.5|12740.5|0
1640168210000|2021-12-22 10:16:50|12740.1|12740.1|12740.1|12740.1|12740.1|12740.1|12740.1|12740.1|0
1640168240000|2021-12-22 10:17:20|12740.68|12740.68|12740.86|12740.86|12740.86|12740.86|12740.68|12740.68|0
1640168250000|2021-12-22 10:17:30|12740.46|12740.46|12739.28|12739.28|12740.46|12740.46|12739.28|12739.28|0
1640168260000|2021-12-22 10:17:40|12738.88|12738.88|12737.24|12737.24|12738.88|12738.88|12737.24|12737.24|0
1640168270000|2021-12-22 10:17:50|12736.98|12736.98|12736.98|12736.98|12736.98|12736.98|12736.98|12736.98|0
1640168290000|2021-12-22 10:18:10|12738.16|12738.16|12738.25|12738.25|12738.37|12738.37|12738.16|12738.16|0
1640168300000|2021-12-22 10:18:20|12739.44|12739.44|12739.32|12739.32|12739.44|12739.44|12739.32|12739.32|0
1640168360000|2021-12-22 10:19:20|12738.52|12738.52|12737.78|12737.78|12738.76|12738.76|12737.78|12737.78|0
1640168370000|2021-12-22 10:19:30|12737.44|12737.44|12734.2|12734.2|12737.44|12737.44|12733.74|12733.74|0
1640168380000|2021-12-22 10:19:40|12733.86|12733.86|12733.86|12733.86|12733.86|12733.86|12733.86|12733.86|0
1640168400000|2021-12-22 10:20:00|12733.69|12733.69|12733.69|12733.69|12733.69|12733.69|12733.69|12733.69|0
1640168410000|2021-12-22 10:20:10|12733.29|12733.29|12733.29|12733.29|12733.29|12733.29|12733.29|12733.29|0
1640168420000|2021-12-22 10:20:20|12732.31|12732.31|12732.31|12732.31|12732.31|12732.31|12732.31|12732.31|0
1640168440000|2021-12-22 10:20:40|12731.81|12731.81|12731.81|12731.81|12731.81|12731.81|12731.81|12731.81|0
1640168450000|2021-12-22 10:20:50|12732.21|12732.21|12732.7|12732.7|12733.01|12733.01|12732.21|12732.21|0
1640168460000|2021-12-22 10:21:00|12732.19|12732.19|12732.19|12732.19|12732.19|12732.19|12732.19|12732.19|0
1640168470000|2021-12-22 10:21:10|12733.17|12733.17|12732.97|12732.97|12733.17|12733.17|12732.97|12732.97|0
1640168500000|2021-12-22 10:21:40|12732.82|12732.82|12732.82|12732.82|12732.82|12732.82|12732.82|12732.82|0
1640168510000|2021-12-22 10:21:50|12732.77|12732.77|12732.77|12732.77|12732.77|12732.77|12732.77|12732.77|0
1640168530000|2021-12-22 10:22:10|12732.55|12732.55|12732.34|12732.34|12732.55|12732.55|12732.34|12732.34|0
1640168560000|2021-12-22 10:22:40|12732.19|12732.19|12731.98|12731.98|12732.19|12732.19|12731.98|12731.98|0
1640168570000|2021-12-22 10:22:50|12732.19|12732.19|12732.19|12732.19|12732.19|12732.19|12732.19|12732.19|0
1640168580000|2021-12-22 10:23:00|12732.4|12732.4|12732.57|12732.57|12732.57|12732.57|12732.4|12732.4|0
1640168590000|2021-12-22 10:23:10|12732.78|12732.78|12732.78|12732.78|12732.78|12732.78|12732.78|12732.78|0
1640168600000|2021-12-22 10:23:20|12732.44|12732.44|12732.67|12732.67|12732.67|12732.67|12732.44|12732.44|0
1640168610000|2021-12-22 10:23:30|12732.55|12732.55|12732.39|12732.39|12732.55|12732.55|12732.39|12732.39|0
1640168640000|2021-12-22 10:24:00|12732.6|12732.6|12731.81|12731.81|12732.6|12732.6|12731.81|12731.81|0
1640168650000|2021-12-22 10:24:10|12732.21|12732.21|12731.86|12731.86|12732.21|12732.21|12731.86|12731.86|0
1640168670000|2021-12-22 10:24:30|12731.56|12731.56|12731.1|12731.1|12731.56|12731.56|12731.1|12731.1|0
1640168680000|2021-12-22 10:24:40|12731.02|12731.02|12732.13|12732.13|12732.2|12732.2|12731.02|12731.02|0
1640168690000|2021-12-22 10:24:50|12732.28|12732.28|12733.28|12733.28|12733.28|12733.28|12732.28|12732.28|0
1640168710000|2021-12-22 10:25:10|12733.51|12733.51|12735.25|12735.25|12735.4|12735.4|12733.51|12733.51|0
1640168740000|2021-12-22 10:25:40|12737.21|12737.21|12737.21|12737.21|12737.21|12737.21|12737.21|12737.21|0
1640168750000|2021-12-22 10:25:50|12737.05|12737.05|12737.05|12737.05|12737.05|12737.05|12737.05|12737.05|0
1640168760000|2021-12-22 10:26:00|12736.93|12736.93|12736.93|12736.93|12736.93|12736.93|12736.93|12736.93|0
1640168770000|2021-12-22 10:26:10|12737.44|12737.44|12737.44|12737.44|12737.44|12737.44|12737.44|12737.44|0
1640168790000|2021-12-22 10:26:30|12737.67|12737.67|12738.85|12738.85|12738.85|12738.85|12737.67|12737.67|0
1640168810000|2021-12-22 10:26:50|12739.83|12739.83|12741.1|12741.1|12741.1|12741.1|12739.83|12739.83|0
1640168820000|2021-12-22 10:27:00|12741.31|12741.31|12741.31|12741.31|12741.31|12741.31|12741.31|12741.31|0
1640168830000|2021-12-22 10:27:10|12741.83|12741.83|12741.83|12741.83|12741.83|12741.83|12741.83|12741.83|0
1640168860000|2021-12-22 10:27:40|12741.75|12741.75|12741.75|12741.75|12741.75|12741.75|12741.75|12741.75|0
1640168890000|2021-12-22 10:28:10|12743.71|12743.71|12743.92|12743.92|12744.34|12744.34|12743.71|12743.71|0
1640168900000|2021-12-22 10:28:20|12744.9|12744.9|12744.9|12744.9|12744.9|12744.9|12744.9|12744.9|0
1640168940000|2021-12-22 10:29:00|12745.11|12745.11|12745.11|12745.11|12745.11|12745.11|12745.11|12745.11|0
1640168950000|2021-12-22 10:29:10|12746.09|12746.09|12748.46|12748.46|12748.46|12748.46|12746.09|12746.09|0
1640168970000|2021-12-22 10:29:30|12747.28|12747.28|12744.84|12744.84|12747.28|12747.28|12744.84|12744.84|0
1640168980000|2021-12-22 10:29:40|12744.94|12744.94|12744.94|12744.94|12744.94|12744.94|12744.94|12744.94|0
1640168990000|2021-12-22 10:29:50|12746.13|12746.13|12746.13|12746.13|12746.13|12746.13|12746.13|12746.13|0
1640169000000|2021-12-22 10:30:00|12746.34|12746.34|12746.11|12746.11|12746.34|12746.34|12746.11|12746.11|0
1640169010000|2021-12-22 10:30:10|12746.8|12746.8|12746.8|12746.8|12746.8|12746.8|12746.8|12746.8|0
1640169040000|2021-12-22 10:30:40|12746.89|12746.89|12746.89|12746.89|12746.89|12746.89|12746.89|12746.89|0
1640169050000|2021-12-22 10:30:50|12748.07|12748.07|12748.09|12748.09|12748.09|12748.09|12747.86|12747.86|0
1640169060000|2021-12-22 10:31:00|12748.33|12748.33|12748.57|12748.57|12748.57|12748.57|12748.33|12748.33|0
1640169070000|2021-12-22 10:31:10|12748.42|12748.42|12748.42|12748.42|12748.42|12748.42|12748.42|12748.42|0
1640169100000|2021-12-22 10:31:40|12749.27|12749.27|12748.82|12748.82|12749.27|12749.27|12748.82|12748.82|0
1640169110000|2021-12-22 10:31:50|12750.77|12750.77|12750.77|12750.77|12750.77|12750.77|12750.77|12750.77|0
1640169120000|2021-12-22 10:32:00|12751.01|12751.01|12751.01|12751.01|12751.01|12751.01|12751.01|12751.01|0
1640169140000|2021-12-22 10:32:20|12750.61|12750.61|12750.61|12750.61|12750.61|12750.61|12750.61|12750.61|0
1640169150000|2021-12-22 10:32:30|12750.21|12750.21|12751.01|12751.01|12751.01|12751.01|12750.21|12750.21|0
1640169190000|2021-12-22 10:33:10|12751.41|12751.41|12751.41|12751.41|12751.41|12751.41|12751.41|12751.41|0
1640169200000|2021-12-22 10:33:20|12753.37|12753.37|12753.37|12753.37|12753.37|12753.37|12753.37|12753.37|0
1640169210000|2021-12-22 10:33:30|12753.76|12753.76|12753.76|12753.76|12753.76|12753.76|12753.76|12753.76|0
1640169220000|2021-12-22 10:33:40|12753.55|12753.55|12753.55|12753.55|12753.76|12753.76|12753.55|12753.55|0
1640169230000|2021-12-22 10:33:50|12753.76|12753.76|12749.48|12749.48|12754.19|12754.19|12749.48|12749.48|0
1640169240000|2021-12-22 10:34:00|12749.26|12749.26|12747.78|12747.78|12749.26|12749.26|12747.78|12747.78|0
1640169250000|2021-12-22 10:34:10|12747.99|12747.99|12747.99|12747.99|12747.99|12747.99|12747.99|12747.99|0
1640169290000|2021-12-22 10:34:50|12747.78|12747.78|12747.78|12747.78|12747.78|12747.78|12747.78|12747.78|0
1640169300000|2021-12-22 10:35:00|12747.99|12747.99|12747.99|12747.99|12747.99|12747.99|12747.78|12747.78|0
1640169310000|2021-12-22 10:35:10|12747.6|12747.6|12747.38|12747.38|12747.6|12747.6|12747.38|12747.38|0
1640169330000|2021-12-22 10:35:30|12747.17|12747.17|12746.96|12746.96|12747.17|12747.17|12746.96|12746.96|0
1640169340000|2021-12-22 10:35:40|12746.88|12746.88|12746.16|12746.16|12747.31|12747.31|12746.16|12746.16|0
1640169350000|2021-12-22 10:35:50|12746.06|12746.06|12745.98|12745.98|12746.06|12746.06|12745.82|12745.82|0
1640169360000|2021-12-22 10:36:00|12745.86|12745.86|12746.02|12746.02|12746.02|12746.02|12745.86|12745.86|0
1640169390000|2021-12-22 10:36:30|12746.18|12746.18|12746.7|12746.7|12746.7|12746.7|12746.18|12746.18|0
1640169420000|2021-12-22 10:37:00|12746.48|12746.48|12746.64|12746.64|12746.75|12746.75|12746.48|12746.48|0
1640169430000|2021-12-22 10:37:10|12746.75|12746.75|12746.59|12746.59|12746.75|12746.75|12746.34|12746.34|0
1640169440000|2021-12-22 10:37:20|12746.38|12746.38|12746.38|12746.38|12746.59|12746.59|12746.38|12746.38|0
1640169450000|2021-12-22 10:37:30|12746.59|12746.59|12746.59|12746.59|12746.59|12746.59|12746.59|12746.59|0
1640169460000|2021-12-22 10:37:40|12746.76|12746.76|12746.76|12746.76|12746.76|12746.76|12746.76|12746.76|0
1640169490000|2021-12-22 10:38:10|12746.41|12746.41|12746.41|12746.41|12746.41|12746.41|12746.41|12746.41|0
1640169520000|2021-12-22 10:38:40|12746.54|12746.54|12746.41|12746.41|12746.54|12746.54|12746.41|12746.41|0
1640169530000|2021-12-22 10:38:50|12746.07|12746.07|12748.03|12748.03|12748.03|12748.03|12746.07|12746.07|0
1640169540000|2021-12-22 10:39:00|12746.84|12746.84|12746.84|12746.84|12746.84|12746.84|12746.44|12746.44|0
1640169560000|2021-12-22 10:39:20|12747.48|12747.48|12747.9|12747.9|12747.9|12747.9|12747.48|12747.48|0
1640169600000|2021-12-22 10:40:00|12747.1|12747.1|12745.14|12745.14|12747.1|12747.1|12745.14|12745.14|0
1640169610000|2021-12-22 10:40:10|12745.54|12745.54|12745.54|12745.54|12745.54|12745.54|12745.54|12745.54|0
1640169620000|2021-12-22 10:40:20|12745.66|12745.66|12748.16|12748.16|12748.16|12748.16|12745.66|12745.66|0
1640169630000|2021-12-22 10:40:30|12748.31|12748.31|12748.31|12748.31|12748.31|12748.31|12748.31|12748.31|0
1640169640000|2021-12-22 10:40:40|12748.52|12748.52|12748.31|12748.31|12748.52|12748.52|12747.89|12747.89|0
1640169650000|2021-12-22 10:40:50|12748.06|12748.06|12748.06|12748.06|12748.06|12748.06|12748.06|12748.06|0
1640169670000|2021-12-22 10:41:10|12748.41|12748.41|12748.62|12748.62|12748.62|12748.62|12748.41|12748.41|0
1640169710000|2021-12-22 10:41:50|12748.46|12748.46|12748.06|12748.06|12748.46|12748.46|12748.06|12748.06|0
1640169720000|2021-12-22 10:42:00|12748.01|12748.01|12748.22|12748.22|12748.22|12748.22|12748.01|12748.01|0
1640169730000|2021-12-22 10:42:10|12748|12748|12747.8|12747.8|12748|12748|12747.8|12747.8|0
1640169740000|2021-12-22 10:42:20|12747.96|12747.96|12745.57|12745.57|12747.96|12747.96|12745.57|12745.57|0
1640169750000|2021-12-22 10:42:30|12745.37|12745.37|12745.37|12745.37|12745.37|12745.37|12745.37|12745.37|0
1640169780000|2021-12-22 10:43:00|12744.57|12744.57|12744.78|12744.78|12744.78|12744.78|12744.57|12744.57|0
1640169790000|2021-12-22 10:43:10|12744.66|12744.66|12744.94|12744.94|12744.94|12744.94|12744.54|12744.54|0
1640169800000|2021-12-22 10:43:20|12744.71|12744.71|12744.71|12744.71|12744.71|12744.71|12744.71|12744.71|0
1640169810000|2021-12-22 10:43:30|12744.55|12744.55|12744.4|12744.4|12744.55|12744.55|12744.4|12744.4|0
1640169830000|2021-12-22 10:43:50|12745.2|12745.2|12745.27|12745.27|12745.27|12745.27|12745.2|12745.2|0
1640169850000|2021-12-22 10:44:10|12746.46|12746.46|12746.06|12746.06|12746.46|12746.46|12746.06|12746.06|0
1640169880000|2021-12-22 10:44:40|12747.25|12747.25|12748.43|12748.43|12748.43|12748.43|12747.25|12747.25|0
1640169890000|2021-12-22 10:44:50|12748.78|12748.78|12748.78|12748.78|12748.78|12748.78|12748.78|12748.78|0
1640169900000|2021-12-22 10:45:00|12748.99|12748.99|12749.41|12749.41|12749.62|12749.62|12748.99|12748.99|0
1640169910000|2021-12-22 10:45:10|12749.04|12749.04|12747.63|12747.63|12749.04|12749.04|12747.63|12747.63|0
1640169920000|2021-12-22 10:45:20|12747.65|12747.65|12747.31|12747.31|12747.83|12747.83|12747.31|12747.31|0
1640169930000|2021-12-22 10:45:30|12747.72|12747.72|12747.72|12747.72|12747.72|12747.72|12747.72|12747.72|0
1640169940000|2021-12-22 10:45:40|12747.96|12747.96|12748.09|12748.09|12748.09|12748.09|12747.96|12747.96|0
1640169950000|2021-12-22 10:45:50|12748.21|12748.21|12748.21|12748.21|12748.21|12748.21|12748.21|12748.21|0
1640169960000|2021-12-22 10:46:00|12748.33|12748.33|12748.33|12748.33|12748.33|12748.33|12748.33|12748.33|0
1640169970000|2021-12-22 10:46:10|12748.49|12748.49|12748.49|12748.49|12748.49|12748.49|12748.49|12748.49|0
1640169980000|2021-12-22 10:46:20|12748.07|12748.07|12748.07|12748.07|12748.07|12748.07|12748.07|12748.07|0
1640169990000|2021-12-22 10:46:30|12748.22|12748.22|12748.14|12748.14|12748.22|12748.22|12748.14|12748.14|0
1640170000000|2021-12-22 10:46:40|12747.99|12747.99|12747.99|12747.99|12747.99|12747.99|12747.99|12747.99|0
1640170010000|2021-12-22 10:46:50|12746.4|12746.4|12746.32|12746.32|12746.4|12746.4|12746.32|12746.32|0
1640170020000|2021-12-22 10:47:00|12746.49|12746.49|12746.49|12746.49|12746.49|12746.49|12746.49|12746.49|0
1640170040000|2021-12-22 10:47:20|12747.05|12747.05|12747.05|12747.05|12747.05|12747.05|12747.05|12747.05|0
1640170060000|2021-12-22 10:47:40|12746.25|12746.25|12746.25|12746.25|12746.25|12746.25|12746.25|12746.25|0
1640170090000|2021-12-22 10:48:10|12746.37|12746.37|12746.05|12746.05|12746.37|12746.37|12745.98|12745.98|0
1640170110000|2021-12-22 10:48:30|12746.31|12746.31|12746.69|12746.69|12746.69|12746.69|12746.31|12746.31|0
1640170120000|2021-12-22 10:48:40|12746.3|12746.3|12746.69|12746.69|12746.69|12746.69|12746.3|12746.3|0
1640170130000|2021-12-22 10:48:50|12746.27|12746.27|12746.27|12746.27|12746.27|12746.27|12746.27|12746.27|0
1640170150000|2021-12-22 10:49:10|12747.25|12747.25|12747.65|12747.65|12747.65|12747.65|12747.25|12747.25|0
1640170170000|2021-12-22 10:49:30|12748.83|12748.83|12748.83|12748.83|12748.83|12748.83|12748.83|12748.83|0
1640170190000|2021-12-22 10:49:50|12748.96|12748.96|12748.96|12748.96|12748.96|12748.96|12748.96|12748.96|0
1640170200000|2021-12-22 10:50:00|12749.22|12749.22|12752.6|12752.6|12752.6|12752.6|12749.22|12749.22|0
1640170210000|2021-12-22 10:50:10|12752.81|12752.81|12753.33|12753.33|12753.33|12753.33|12752.81|12752.81|0
1640170220000|2021-12-22 10:50:20|12753.07|12753.07|12753.07|12753.07|12753.07|12753.07|12753.07|12753.07|0
1640170240000|2021-12-22 10:50:40|12752.99|12752.99|12752.99|12752.99|12752.99|12752.99|12752.99|12752.99|0
1640170250000|2021-12-22 10:50:50|12753.49|12753.49|12753.49|12753.49|12753.49|12753.49|12753.49|12753.49|0
1640170260000|2021-12-22 10:51:00|12753.62|12753.62|12753.97|12753.97|12753.97|12753.97|12753.62|12753.62|0
1640170270000|2021-12-22 10:51:10|12753.76|12753.76|12753.76|12753.76|12753.76|12753.76|12753.76|12753.76|0
1640170280000|2021-12-22 10:51:20|12754.55|12754.55|12754.55|12754.55|12754.55|12754.55|12754.55|12754.55|0
1640170300000|2021-12-22 10:51:40|12755.74|12755.74|12755.98|12755.98|12755.98|12755.98|12755.74|12755.74|0
1640170310000|2021-12-22 10:51:50|12757.17|12757.17|12758.35|12758.35|12758.35|12758.35|12757.17|12757.17|0
1640170330000|2021-12-22 10:52:10|12758.52|12758.52|12758.52|12758.52|12758.52|12758.52|12758.52|12758.52|0
1640170340000|2021-12-22 10:52:20|12759.5|12759.5|12759.5|12759.5|12759.5|12759.5|12759.5|12759.5|0
1640170360000|2021-12-22 10:52:40|12758.7|12758.7|12759.1|12759.1|12759.1|12759.1|12758.7|12758.7|0
1640170370000|2021-12-22 10:52:50|12759.45|12759.45|12759.1|12759.1|12759.45|12759.45|12759.1|12759.1|0
1640170390000|2021-12-22 10:53:10|12758.95|12758.95|12759.93|12759.93|12759.93|12759.93|12758.95|12758.95|0
1640170410000|2021-12-22 10:53:30|12759.72|12759.72|12760.3|12760.3|12760.51|12760.51|12759.51|12759.51|0
1640170420000|2021-12-22 10:53:40|12759.9|12759.9|12759.9|12759.9|12759.9|12759.9|12759.9|12759.9|0
1640170440000|2021-12-22 10:54:00|12759.65|12759.65|12759.85|12759.85|12759.85|12759.85|12759.65|12759.65|0
1640170450000|2021-12-22 10:54:10|12757.69|12757.69|12755.96|12755.96|12757.69|12757.69|12755.17|12755.17|0
1640170460000|2021-12-22 10:54:20|12756.36|12756.36|12757.45|12757.45|12757.55|12757.55|12756.36|12756.36|0
1640170470000|2021-12-22 10:54:30|12757.02|12757.02|12757.26|12757.26|12757.42|12757.42|12757.02|12757.02|0
1640170480000|2021-12-22 10:54:40|12757.42|12757.42|12757.42|12757.42|12757.42|12757.42|12757.42|12757.42|0
1640170530000|2021-12-22 10:55:30|12757.63|12757.63|12757.63|12757.63|12757.63|12757.63|12757.63|12757.63|0
1640170540000|2021-12-22 10:55:40|12757.48|12757.48|12757.48|12757.48|12757.48|12757.48|12757.48|12757.48|0
1640170550000|2021-12-22 10:55:50|12757.82|12757.82|12760.42|12760.42|12760.42|12760.42|12757.24|12757.24|0
1640170560000|2021-12-22 10:56:00|12760.07|12760.07|12760.07|12760.07|12760.07|12760.07|12760.07|12760.07|0
1640170600000|2021-12-22 10:56:40|12759.67|12759.67|12759.67|12759.67|12759.67|12759.67|12759.67|12759.67|0
1640170610000|2021-12-22 10:56:50|12760.47|12760.47|12760.47|12760.47|12760.47|12760.47|12760.47|12760.47|0
1640170620000|2021-12-22 10:57:00|12759.28|12759.28|12759.28|12759.28|12759.28|12759.28|12759.28|12759.28|0
1640170650000|2021-12-22 10:57:30|12760.26|12760.26|12760.42|12760.42|12760.42|12760.42|12760.26|12760.26|0
1640170670000|2021-12-22 10:57:50|12760.63|12760.63|12761.32|12761.32|12761.32|12761.32|12760.63|12760.63|0
1640170680000|2021-12-22 10:58:00|12761.16|12761.16|12763.12|12763.12|12763.12|12763.12|12761.16|12761.16|0
1640170700000|2021-12-22 10:58:20|12763.47|12763.47|12763.23|12763.23|12763.47|12763.47|12763.23|12763.23|0
1640170710000|2021-12-22 10:58:30|12763.92|12763.92|12763.92|12763.92|12763.92|12763.92|12763.92|12763.92|0
1640170720000|2021-12-22 10:58:40|12764.09|12764.09|12764.09|12764.09|12764.09|12764.09|12764.09|12764.09|0
1640170730000|2021-12-22 10:58:50|12762.91|12762.91|12762.91|12762.91|12762.91|12762.91|12762.91|12762.91|0
1640170740000|2021-12-22 10:59:00|12763.06|12763.06|12763.06|12763.06|12763.06|12763.06|12763.06|12763.06|0
1640170750000|2021-12-22 10:59:10|12764.04|12764.04|12764.04|12764.04|12764.04|12764.04|12764.04|12764.04|0
1640170760000|2021-12-22 10:59:20|12764.67|12764.67|12764.46|12764.46|12764.67|12764.67|12764.46|12764.46|0
1640170780000|2021-12-22 10:59:40|12763.27|12763.27|12763.27|12763.27|12763.27|12763.27|12763.27|12763.27|0
1640170790000|2021-12-22 10:59:50|12762.58|12762.58|12762.46|12762.46|12762.58|12762.58|12762.46|12762.46|0
1640170800000|2021-12-22 11:00:00|12761.48|12761.48|12760.5|12760.5|12761.48|12761.48|12760.5|12760.5|0
1640170810000|2021-12-22 11:00:10|12762.46|12762.46|12763.25|12763.25|12763.65|12763.65|12762.46|12762.46|0
1640170840000|2021-12-22 11:00:40|12762.85|12762.85|12763.26|12763.26|12764.44|12764.44|12762.85|12762.85|0
1640170860000|2021-12-22 11:01:00|12762.41|12762.41|12759.66|12759.66|12762.41|12762.41|12759.66|12759.66|0
1640170870000|2021-12-22 11:01:10|12759.26|12759.26|12759.26|12759.26|12759.26|12759.26|12759.26|12759.26|0
1640170890000|2021-12-22 11:01:30|12759.42|12759.42|12759.5|12759.5|12759.5|12759.5|12759.42|12759.42|0
1640170920000|2021-12-22 11:02:00|12760.48|12760.48|12760.48|12760.48|12760.48|12760.48|12760.48|12760.48|0
1640170940000|2021-12-22 11:02:20|12759.29|12759.29|12758.95|12758.95|12759.29|12759.29|12758.95|12758.95|0
1640170960000|2021-12-22 11:02:40|12759.16|12759.16|12759.16|12759.16|12759.16|12759.16|12759.16|12759.16|0
1640170970000|2021-12-22 11:02:50|12759.5|12759.5|12759.5|12759.5|12759.5|12759.5|12759.5|12759.5|0
1640171010000|2021-12-22 11:03:30|12760.48|12760.48|12760.48|12760.48|12760.48|12760.48|12760.48|12760.48|0
1640171040000|2021-12-22 11:04:00|12759.98|12759.98|12758.09|12758.09|12759.98|12759.98|12758.09|12758.09|0
1640171100000|2021-12-22 11:05:00|12757.83|12757.83|12756.85|12756.85|12757.83|12757.83|12756.85|12756.85|0
1640171110000|2021-12-22 11:05:10|12755.66|12755.66|12755.66|12755.66|12755.66|12755.66|12755.66|12755.66|0
1640171120000|2021-12-22 11:05:20|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|0
1640171130000|2021-12-22 11:05:30|12754.52|12754.52|12754.52|12754.52|12754.52|12754.52|12754.52|12754.52|0
1640171150000|2021-12-22 11:05:50|12754.65|12754.65|12754.65|12754.65|12754.65|12754.65|12754.65|12754.65|0
1640171160000|2021-12-22 11:06:00|12753.46|12753.46|12753.25|12753.25|12753.46|12753.46|12753.25|12753.25|0
1640171180000|2021-12-22 11:06:20|12753.41|12753.41|12753.41|12753.41|12753.41|12753.41|12753.41|12753.41|0
1640171200000|2021-12-22 11:06:40|12752.89|12752.89|12752.66|12752.66|12752.89|12752.89|12752.66|12752.66|0
1640171220000|2021-12-22 11:07:00|12751.68|12751.68|12751.68|12751.68|12751.68|12751.68|12751.68|12751.68|0
1640171300000|2021-12-22 11:08:20|12752.02|12752.02|12752.07|12752.07|12752.07|12752.07|12752.02|12752.02|0
1640171310000|2021-12-22 11:08:30|12752.09|12752.09|12752.09|12752.09|12752.09|12752.09|12752.09|12752.09|0
1640171330000|2021-12-22 11:08:50|12751.97|12751.97|12751.97|12751.97|12751.97|12751.97|12751.97|12751.97|0
1640171340000|2021-12-22 11:09:00|12752.37|12752.37|12752.77|12752.77|12752.77|12752.77|12752.37|12752.37|0
1640171350000|2021-12-22 11:09:10|12753.16|12753.16|12753.16|12753.16|12753.16|12753.16|12753.16|12753.16|0
1640171370000|2021-12-22 11:09:30|12752.94|12752.94|12752.94|12752.94|12752.94|12752.94|12752.94|12752.94|0
1640171380000|2021-12-22 11:09:40|12752.82|12752.82|12752.82|12752.82|12752.82|12752.82|12752.82|12752.82|0
1640171390000|2021-12-22 11:09:50|12752.39|12752.39|12752.39|12752.39|12752.39|12752.39|12752.39|12752.39|0
1640171400000|2021-12-22 11:10:00|12753.37|12753.37|12759.43|12759.43|12759.43|12759.43|12753.37|12753.37|0
1640171410000|2021-12-22 11:10:10|12759.94|12759.94|12760.18|12760.18|12760.18|12760.18|12759.94|12759.94|0
1640171420000|2021-12-22 11:10:20|12760.06|12760.06|12760.3|12760.3|12760.3|12760.3|12760.06|12760.06|0
1640171440000|2021-12-22 11:10:40|12760.42|12760.42|12760.3|12760.3|12760.42|12760.42|12760.3|12760.3|0
1640171450000|2021-12-22 11:10:50|12760.53|12760.53|12760.53|12760.53|12760.53|12760.53|12760.53|12760.53|0
1640171460000|2021-12-22 11:11:00|12760.74|12760.74|12760.74|12760.74|12760.74|12760.74|12760.74|12760.74|0
1640171500000|2021-12-22 11:11:40|12760.34|12760.34|12760.06|12760.06|12760.46|12760.46|12760.06|12760.06|0
1640171510000|2021-12-22 11:11:50|12761.04|12761.04|12763|12763|12763|12763|12761.04|12761.04|0
1640171520000|2021-12-22 11:12:00|12763.35|12763.35|12759.95|12759.95|12764.03|12764.03|12759.95|12759.95|0
1640171530000|2021-12-22 11:12:10|12759.56|12759.56|12759.56|12759.56|12759.56|12759.56|12759.56|12759.56|0
1640171560000|2021-12-22 11:12:40|12759.4|12759.4|12759.31|12759.31|12759.48|12759.48|12759.31|12759.31|0
1640171580000|2021-12-22 11:13:00|12760.5|12760.5|12760.5|12760.5|12760.5|12760.5|12760.5|12760.5|0
1640171600000|2021-12-22 11:13:20|12758.06|12758.06|12758.06|12758.06|12758.06|12758.06|12758.06|12758.06|0
1640171620000|2021-12-22 11:13:40|12758.54|12758.54|12758.54|12758.54|12758.54|12758.54|12758.54|12758.54|0
1640171630000|2021-12-22 11:13:50|12758.33|12758.33|12758.33|12758.33|12758.33|12758.33|12758.33|12758.33|0
1640171640000|2021-12-22 11:14:00|12756.37|12756.37|12756.37|12756.37|12756.37|12756.37|12756.37|12756.37|0
1640171650000|2021-12-22 11:14:10|12755.18|12755.18|12752.81|12752.81|12755.18|12755.18|12752.81|12752.81|0
1640171660000|2021-12-22 11:14:20|12752.01|12752.01|12752.01|12752.01|12752.01|12752.01|12752.01|12752.01|0
1640171670000|2021-12-22 11:14:30|12751.67|12751.67|12751.67|12751.67|12751.67|12751.67|12751.67|12751.67|0
1640171700000|2021-12-22 11:15:00|12752.65|12752.65|12752.65|12752.65|12752.65|12752.65|12752.65|12752.65|0
1640171710000|2021-12-22 11:15:10|12752.99|12752.99|12753.16|12753.16|12753.16|12753.16|12752.99|12752.99|0
1640171730000|2021-12-22 11:15:30|12752.95|12752.95|12753.07|12753.07|12753.07|12753.07|12752.95|12752.95|0
1640171740000|2021-12-22 11:15:40|12753.47|12753.47|12753.47|12753.47|12753.47|12753.47|12753.47|12753.47|0
1640171760000|2021-12-22 11:16:00|12753.87|12753.87|12757.42|12757.42|12757.42|12757.42|12753.87|12753.87|0
1640171800000|2021-12-22 11:16:40|12757.59|12757.59|12757.93|12757.93|12757.93|12757.93|12757.59|12757.59|0
1640171810000|2021-12-22 11:16:50|12758.06|12758.06|12758.06|12758.06|12758.06|12758.06|12758.06|12758.06|0
1640171820000|2021-12-22 11:17:00|12759.03|12759.03|12758.88|12758.88|12759.03|12759.03|12758.88|12758.88|0
1640171830000|2021-12-22 11:17:10|12759.09|12759.09|12759.09|12759.09|12759.09|12759.09|12759.09|12759.09|0
1640171840000|2021-12-22 11:17:20|12758.4|12758.4|12758.4|12758.4|12758.4|12758.4|12758.4|12758.4|0
1640171860000|2021-12-22 11:17:40|12758.01|12758.01|12758.01|12758.01|12758.01|12758.01|12758.01|12758.01|0
1640171870000|2021-12-22 11:17:50|12757.75|12757.75|12757.75|12757.75|12757.75|12757.75|12757.75|12757.75|0
1640171900000|2021-12-22 11:18:20|12757.67|12757.67|12757.67|12757.67|12757.67|12757.67|12757.67|12757.67|0
1640171910000|2021-12-22 11:18:30|12757.93|12757.93|12757.7|12757.7|12757.93|12757.93|12757.7|12757.7|0
1640171920000|2021-12-22 11:18:40|12756.51|12756.51|12756.62|12756.62|12756.62|12756.62|12756.51|12756.51|0
1640171940000|2021-12-22 11:19:00|12756.52|12756.52|12756.63|12756.63|12756.63|12756.63|12756.42|12756.42|0
1640171950000|2021-12-22 11:19:10|12756.23|12756.23|12756.23|12756.23|12756.23|12756.23|12756.23|12756.23|0
1640171960000|2021-12-22 11:19:20|12755.83|12755.83|12755.83|12755.83|12755.83|12755.83|12755.83|12755.83|0
1640171970000|2021-12-22 11:19:30|12755.03|12755.03|12755.03|12755.03|12755.03|12755.03|12755.03|12755.03|0
1640171980000|2021-12-22 11:19:40|12754.05|12754.05|12751.04|12751.04|12754.05|12754.05|12751.04|12751.04|0
1640172010000|2021-12-22 11:20:10|12750.64|12750.64|12750.64|12750.64|12750.64|12750.64|12750.64|12750.64|0
1640172020000|2021-12-22 11:20:20|12751.44|12751.44|12751.44|12751.44|12751.44|12751.44|12751.44|12751.44|0
1640172030000|2021-12-22 11:20:30|12751.84|12751.84|12752.24|12752.24|12752.24|12752.24|12751.84|12751.84|0
1640172060000|2021-12-22 11:21:00|12753.22|12753.22|12754.4|12754.4|12754.4|12754.4|12753.22|12753.22|0
1640172090000|2021-12-22 11:21:30|12754.25|12754.25|12756.03|12756.03|12756.03|12756.03|12754.25|12754.25|0
1640172110000|2021-12-22 11:21:50|12756.87|12756.87|12756.87|12756.87|12756.87|12756.87|12756.87|12756.87|0
1640172120000|2021-12-22 11:22:00|12757.22|12757.22|12756.82|12756.82|12757.22|12757.22|12756.82|12756.82|0
1640172150000|2021-12-22 11:22:30|12756.61|12756.61|12757.01|12757.01|12757.01|12757.01|12756.61|12756.61|0
1640172180000|2021-12-22 11:23:00|12756.75|12756.75|12756.37|12756.37|12756.75|12756.75|12756.37|12756.37|0
1640172200000|2021-12-22 11:23:20|12756.44|12756.44|12756.84|12756.84|12756.84|12756.84|12756.44|12756.44|0
1640172210000|2021-12-22 11:23:30|12757.1|12757.1|12757.1|12757.1|12757.1|12757.1|12757.1|12757.1|0
1640172230000|2021-12-22 11:23:50|12756.12|12756.12|12756.71|12756.71|12756.71|12756.71|12756.12|12756.12|0
1640172240000|2021-12-22 11:24:00|12756.5|12756.5|12756.29|12756.29|12756.5|12756.5|12756.29|12756.29|0
1640172260000|2021-12-22 11:24:20|12757.47|12757.47|12757.73|12757.73|12757.73|12757.73|12757.47|12757.47|0
1640172270000|2021-12-22 11:24:30|12757.9|12757.9|12757.9|12757.9|12757.9|12757.9|12757.9|12757.9|0
1640172310000|2021-12-22 11:25:10|12758.29|12758.29|12757.66|12757.66|12758.46|12758.46|12757.66|12757.66|0
1640172340000|2021-12-22 11:25:40|12756.68|12756.68|12755.71|12755.71|12756.68|12756.68|12755.71|12755.71|0
1640172360000|2021-12-22 11:26:00|12755.86|12755.86|12755.86|12755.86|12755.86|12755.86|12755.86|12755.86|0
1640172390000|2021-12-22 11:26:30|12756.48|12756.48|12756.48|12756.48|12756.48|12756.48|12756.48|12756.48|0
1640172400000|2021-12-22 11:26:40|12756.68|12756.68|12756.68|12756.68|12756.68|12756.68|12756.68|12756.68|0
1640172450000|2021-12-22 11:27:30|12756.21|12756.21|12756.21|12756.21|12756.21|12756.21|12756.21|12756.21|0
1640172460000|2021-12-22 11:27:40|12755.98|12755.98|12755.98|12755.98|12755.98|12755.98|12755.98|12755.98|0
1640172470000|2021-12-22 11:27:50|12755.8|12755.8|12755.8|12755.8|12755.8|12755.8|12755.8|12755.8|0
1640172500000|2021-12-22 11:28:20|12756.99|12756.99|12756.99|12756.99|12756.99|12756.99|12756.99|12756.99|0
1640172510000|2021-12-22 11:28:30|12757.22|12757.22|12757.22|12757.22|12757.22|12757.22|12757.22|12757.22|0
1640172520000|2021-12-22 11:28:40|12757.42|12757.42|12757.45|12757.45|12757.45|12757.45|12757.22|12757.22|0
1640172530000|2021-12-22 11:28:50|12757.38|12757.38|12757.59|12757.59|12757.59|12757.59|12757.38|12757.38|0
1640172560000|2021-12-22 11:29:20|12757.71|12757.71|12757.59|12757.59|12757.71|12757.71|12757.59|12757.59|0
1640172570000|2021-12-22 11:29:30|12758.77|12758.77|12758.62|12758.62|12758.77|12758.77|12758.62|12758.62|0
1640172600000|2021-12-22 11:30:00|12759.81|12759.81|12759.81|12759.81|12759.81|12759.81|12759.81|12759.81|0
1640172620000|2021-12-22 11:30:20|12759.6|12759.6|12759.6|12759.6|12759.6|12759.6|12759.6|12759.6|0
1640172630000|2021-12-22 11:30:30|12759.7|12759.7|12759.75|12759.75|12759.75|12759.75|12759.7|12759.7|0
1640172660000|2021-12-22 11:31:00|12759.59|12759.59|12759.99|12759.99|12759.99|12759.99|12759.59|12759.59|0
1640172670000|2021-12-22 11:31:10|12759.92|12759.92|12760.35|12760.35|12760.35|12760.35|12759.84|12759.84|0
1640172700000|2021-12-22 11:31:40|12759.55|12759.55|12759.55|12759.55|12759.55|12759.55|12759.55|12759.55|0
1640172710000|2021-12-22 11:31:50|12760.05|12760.05|12760.05|12760.05|12760.05|12760.05|12760.05|12760.05|0
1640172730000|2021-12-22 11:32:10|12757.75|12757.75|12757.75|12757.75|12757.75|12757.75|12757.75|12757.75|0
1640172740000|2021-12-22 11:32:20|12757.8|12757.8|12757.8|12757.8|12757.8|12757.8|12757.8|12757.8|0
1640172750000|2021-12-22 11:32:30|12757.69|12757.69|12757.92|12757.92|12757.92|12757.92|12757.69|12757.69|0
1640172760000|2021-12-22 11:32:40|12757.75|12757.75|12756.93|12756.93|12757.75|12757.75|12756.77|12756.77|0
1640172780000|2021-12-22 11:33:00|12755.74|12755.74|12754.55|12754.55|12755.74|12755.74|12754.55|12754.55|0
1640172860000|2021-12-22 11:34:20|12754.16|12754.16|12754.58|12754.58|12754.58|12754.58|12754.16|12754.16|0
1640172870000|2021-12-22 11:34:30|12754.37|12754.37|12754.02|12754.02|12754.37|12754.37|12754.02|12754.02|0
1640172900000|2021-12-22 11:35:00|12753.62|12753.62|12753.62|12753.62|12753.62|12753.62|12753.62|12753.62|0
1640172910000|2021-12-22 11:35:10|12754.02|12754.02|12754.02|12754.02|12754.02|12754.02|12754.02|12754.02|0
1640172920000|2021-12-22 11:35:20|12754.42|12754.42|12754.82|12754.82|12754.82|12754.82|12754.42|12754.42|0
1640172970000|2021-12-22 11:36:10|12754.42|12754.42|12754.42|12754.42|12754.42|12754.42|12754.42|12754.42|0
1640173010000|2021-12-22 11:36:50|12754.55|12754.55|12754.55|12754.55|12754.55|12754.55|12754.55|12754.55|0
1640173020000|2021-12-22 11:37:00|12753.57|12753.57|12753.57|12753.57|12753.57|12753.57|12753.57|12753.57|0
1640173080000|2021-12-22 11:38:00|12753.88|12753.88|12753.8|12753.8|12753.88|12753.88|12753.8|12753.8|0
1640173090000|2021-12-22 11:38:10|12754.3|12754.3|12754.3|12754.3|12754.3|12754.3|12754.3|12754.3|0
1640173100000|2021-12-22 11:38:20|12755.28|12755.28|12752.64|12752.64|12755.28|12755.28|12752.53|12752.53|0
1640173110000|2021-12-22 11:38:30|12751.84|12751.84|12751.96|12751.96|12751.96|12751.96|12751.84|12751.84|0
1640173120000|2021-12-22 11:38:40|12753.92|12753.92|12751.96|12751.96|12753.92|12753.92|12751.96|12751.96|0
1640173140000|2021-12-22 11:39:00|12752.2|12752.2|12752.37|12752.37|12752.53|12752.53|12752.2|12752.2|0
1640173180000|2021-12-22 11:39:40|12751.97|12751.97|12752.32|12752.32|12752.32|12752.32|12751.97|12751.97|0
1640173190000|2021-12-22 11:39:50|12752.66|12752.66|12752.66|12752.66|12752.66|12752.66|12752.66|12752.66|0
1640173200000|2021-12-22 11:40:00|12752.81|12752.81|12753.2|12753.2|12753.2|12753.2|12752.81|12752.81|0
1640173210000|2021-12-22 11:40:10|12753.04|12753.04|12753.04|12753.04|12753.12|12753.12|12753.04|12753.04|0
1640173220000|2021-12-22 11:40:20|12754.23|12754.23|12754.23|12754.23|12754.23|12754.23|12754.23|12754.23|0
1640173230000|2021-12-22 11:40:30|12755.42|12755.42|12757.54|12757.54|12757.54|12757.54|12755.42|12755.42|0
1640173250000|2021-12-22 11:40:50|12757.38|12757.38|12757.38|12757.38|12757.38|12757.38|12757.38|12757.38|0
1640173310000|2021-12-22 11:41:50|12758.36|12758.36|12759.55|12759.55|12759.55|12759.55|12758.36|12758.36|0
1640173320000|2021-12-22 11:42:00|12759.64|12759.64|12759.74|12759.74|12759.74|12759.74|12759.64|12759.64|0
1640173330000|2021-12-22 11:42:10|12759.96|12759.96|12759.96|12759.96|12759.96|12759.96|12759.96|12759.96|0
1640173340000|2021-12-22 11:42:20|12761.14|12761.14|12761.14|12761.14|12761.14|12761.14|12761.14|12761.14|0
1640173350000|2021-12-22 11:42:30|12761.49|12761.49|12761.83|12761.83|12761.83|12761.83|12761.49|12761.49|0
1640173370000|2021-12-22 11:42:50|12762.04|12762.04|12762.24|12762.24|12762.24|12762.24|12762.04|12762.04|0
1640173380000|2021-12-22 11:43:00|12762.75|12762.75|12763.53|12763.53|12763.93|12763.93|12762.75|12762.75|0
1640173390000|2021-12-22 11:43:10|12763.69|12763.69|12763.69|12763.69|12763.69|12763.69|12763.69|12763.69|0
1640173420000|2021-12-22 11:43:40|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|0
1640173440000|2021-12-22 11:44:00|12764.34|12764.34|12764.34|12764.34|12764.34|12764.34|12764.34|12764.34|0
1640173450000|2021-12-22 11:44:10|12764.67|12764.67|12764.67|12764.67|12764.67|12764.67|12764.67|12764.67|0
1640173460000|2021-12-22 11:44:20|12765.07|12765.07|12764.67|12764.67|12765.07|12765.07|12764.67|12764.67|0
1640173470000|2021-12-22 11:44:30|12764.89|12764.89|12765.66|12765.66|12765.68|12765.68|12764.89|12764.89|0
1640173480000|2021-12-22 11:44:40|12765.79|12765.79|12766.29|12766.29|12766.29|12766.29|12765.79|12765.79|0
1640173490000|2021-12-22 11:44:50|12766.55|12766.55|12767.07|12767.07|12767.07|12767.07|12766.55|12766.55|0
1640173500000|2021-12-22 11:45:00|12767.19|12767.19|12767.73|12767.73|12767.73|12767.73|12767.19|12767.19|0
1640173530000|2021-12-22 11:45:30|12766.93|12766.93|12766.93|12766.93|12766.93|12766.93|12766.93|12766.93|0
1640173540000|2021-12-22 11:45:40|12766.77|12766.77|12766.77|12766.77|12766.77|12766.77|12766.77|12766.77|0
1640173590000|2021-12-22 11:46:30|12767.75|12767.75|12769.05|12769.05|12769.05|12769.05|12767.75|12767.75|0
1640173600000|2021-12-22 11:46:40|12770.03|12770.03|12771.7|12771.7|12771.7|12771.7|12770.03|12770.03|0
1640173620000|2021-12-22 11:47:00|12771.63|12771.63|12771.83|12771.83|12771.83|12771.83|12771.63|12771.63|0
1640173650000|2021-12-22 11:47:30|12772.04|12772.04|12772.04|12772.04|12772.04|12772.04|12772.04|12772.04|0
1640173660000|2021-12-22 11:47:40|12772.17|12772.17|12772.17|12772.17|12772.17|12772.17|12772.17|12772.17|0
1640173670000|2021-12-22 11:47:50|12771.96|12771.96|12771.96|12771.96|12771.96|12771.96|12771.96|12771.96|0
1640173790000|2021-12-22 11:49:50|12771.76|12771.76|12771.76|12771.76|12771.76|12771.76|12771.76|12771.76|0
1640173800000|2021-12-22 11:50:00|12771.92|12771.92|12772.33|12772.33|12772.33|12772.33|12771.92|12771.92|0
1640173840000|2021-12-22 11:50:40|12772.45|12772.45|12772.05|12772.05|12772.45|12772.45|12772.05|12772.05|0
1640173850000|2021-12-22 11:50:50|12770.09|12770.09|12764.67|12764.67|12770.09|12770.09|12764.67|12764.67|0
1640173860000|2021-12-22 11:51:00|12764.87|12764.87|12764.87|12764.87|12764.87|12764.87|12764.87|12764.87|0
1640173870000|2021-12-22 11:51:10|12766.06|12766.06|12768.02|12768.02|12768.02|12768.02|12766.06|12766.06|0
1640173880000|2021-12-22 11:51:20|12767.94|12767.94|12767.94|12767.94|12767.94|12767.94|12767.94|12767.94|0
1640173900000|2021-12-22 11:51:40|12767.55|12767.55|12767.48|12767.48|12767.55|12767.55|12767.48|12767.48|0
1640173930000|2021-12-22 11:52:10|12767.27|12767.27|12766.87|12766.87|12767.27|12767.27|12766.87|12766.87|0
1640173940000|2021-12-22 11:52:20|12766.75|12766.75|12766.75|12766.75|12766.75|12766.75|12766.75|12766.75|0
1640173960000|2021-12-22 11:52:40|12766.93|12766.93|12767.12|12767.12|12767.12|12767.12|12766.93|12766.93|0
1640173970000|2021-12-22 11:52:50|12766.91|12766.91|12765.16|12765.16|12766.91|12766.91|12764.95|12764.95|0
1640173980000|2021-12-22 11:53:00|12765.41|12765.41|12765.41|12765.41|12765.41|12765.41|12765.41|12765.41|0
1640173990000|2021-12-22 11:53:10|12764.9|12764.9|12764.9|12764.9|12764.9|12764.9|12764.9|12764.9|0
1640174010000|2021-12-22 11:53:30|12764.5|12764.5|12764.34|12764.34|12764.5|12764.5|12764.34|12764.34|0
1640174020000|2021-12-22 11:53:40|12764.21|12764.21|12764.21|12764.21|12764.61|12764.61|12763.81|12763.81|0
1640174030000|2021-12-22 11:53:50|12764.61|12764.61|12764.21|12764.21|12764.61|12764.61|12764.21|12764.21|0
1640174040000|2021-12-22 11:54:00|12763.81|12763.81|12763.81|12763.81|12763.81|12763.81|12763.81|12763.81|0
1640174060000|2021-12-22 11:54:20|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|12763.94|0
1640174070000|2021-12-22 11:54:30|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|12763.79|0
1640174080000|2021-12-22 11:54:40|12762.99|12762.99|12763.07|12763.07|12763.24|12763.24|12762.99|12762.99|0
1640174090000|2021-12-22 11:54:50|12763.47|12763.47|12763.27|12763.27|12763.68|12763.68|12763.27|12763.27|0
1640174100000|2021-12-22 11:55:00|12763.66|12763.66|12763.66|12763.66|12763.66|12763.66|12763.66|12763.66|0
1640174110000|2021-12-22 11:55:10|12763.4|12763.4|12763.4|12763.4|12763.4|12763.4|12763.4|12763.4|0
1640174130000|2021-12-22 11:55:30|12762.22|12762.22|12760.05|12760.05|12762.22|12762.22|12760.05|12760.05|0
1640174140000|2021-12-22 11:55:40|12760.17|12760.17|12760.57|12760.57|12760.57|12760.57|12759.78|12759.78|0
1640174170000|2021-12-22 11:56:10|12760.45|12760.45|12760.45|12760.45|12760.45|12760.45|12760.45|12760.45|0
1640174220000|2021-12-22 11:57:00|12761.64|12761.64|12761.64|12761.64|12761.64|12761.64|12761.64|12761.64|0
1640174250000|2021-12-22 11:57:30|12762.62|12762.62|12762.62|12762.62|12762.62|12762.62|12762.62|12762.62|0
1640174260000|2021-12-22 11:57:40|12763.6|12763.6|12763.6|12763.6|12763.6|12763.6|12763.6|12763.6|0
1640174290000|2021-12-22 11:58:10|12764|12764|12764|12764|12764.79|12764.79|12764|12764|0
1640174310000|2021-12-22 11:58:30|12763.6|12763.6|12763.9|12763.9|12763.9|12763.9|12763.6|12763.6|0
1640174320000|2021-12-22 11:58:40|12764.88|12764.88|12764.88|12764.88|12764.88|12764.88|12764.88|12764.88|0
1640174330000|2021-12-22 11:58:50|12764.96|12764.96|12764.8|12764.8|12764.96|12764.96|12764.8|12764.8|0
1640174340000|2021-12-22 11:59:00|12765.78|12765.78|12765.78|12765.78|12765.78|12765.78|12765.78|12765.78|0
1640174360000|2021-12-22 11:59:20|12766.13|12766.13|12767.11|12767.11|12767.11|12767.11|12766.13|12766.13|0
1640174370000|2021-12-22 11:59:30|12767.45|12767.45|12765.7|12765.7|12767.66|12767.66|12765.7|12765.7|0
1640174380000|2021-12-22 11:59:40|12765.83|12765.83|12766.34|12766.34|12766.34|12766.34|12765.83|12765.83|0
1640174390000|2021-12-22 11:59:50|12765.36|12765.36|12767.32|12767.32|12767.32|12767.32|12765.36|12765.36|0
1640174400000|2021-12-22 12:00:00|12766.97|12766.97|12766.97|12766.97|12766.97|12766.97|12766.97|12766.97|0
1640174420000|2021-12-22 12:00:20|12766.57|12766.57|12766.57|12766.57|12766.57|12766.57|12766.57|12766.57|0
1640174430000|2021-12-22 12:00:30|12765.39|12765.39|12765.39|12765.39|12765.39|12765.39|12765.39|12765.39|0
1640174440000|2021-12-22 12:00:40|12764.2|12764.2|12763.22|12763.22|12764.2|12764.2|12763.22|12763.22|0
1640174450000|2021-12-22 12:00:50|12763.01|12763.01|12763.01|12763.01|12763.01|12763.01|12763.01|12763.01|0
1640174460000|2021-12-22 12:01:00|12762.03|12762.03|12762.03|12762.03|12762.03|12762.03|12762.03|12762.03|0
1640174490000|2021-12-22 12:01:30|12763.62|12763.62|12763.62|12763.62|12763.62|12763.62|12763.62|12763.62|0
1640174500000|2021-12-22 12:01:40|12763.23|12763.23|12763.23|12763.23|12763.23|12763.23|12763.23|12763.23|0
1640174520000|2021-12-22 12:02:00|12760.85|12760.85|12759.47|12759.47|12760.85|12760.85|12759.47|12759.47|0
1640174550000|2021-12-22 12:02:30|12759.59|12759.59|12759.59|12759.59|12759.59|12759.59|12759.59|12759.59|0
1640174570000|2021-12-22 12:02:50|12759.42|12759.42|12758.44|12758.44|12759.42|12759.42|12757.46|12757.46|0
1640174580000|2021-12-22 12:03:00|12758.85|12758.85|12760.81|12760.81|12760.81|12760.81|12758.85|12758.85|0
1640174590000|2021-12-22 12:03:10|12759.22|12759.22|12759.22|12759.22|12759.22|12759.22|12759.22|12759.22|0
1640174620000|2021-12-22 12:03:40|12759.56|12759.56|12759.56|12759.56|12759.56|12759.56|12759.56|12759.56|0
1640174640000|2021-12-22 12:04:00|12759.44|12759.44|12759.44|12759.44|12759.44|12759.44|12759.44|12759.44|0
1640174650000|2021-12-22 12:04:10|12759.36|12759.36|12759.6|12759.6|12759.6|12759.6|12759.36|12759.36|0
1640174680000|2021-12-22 12:04:40|12759.94|12759.94|12761.29|12761.29|12761.29|12761.29|12759.94|12759.94|0
1640174700000|2021-12-22 12:05:00|12761.55|12761.55|12761.21|12761.21|12761.55|12761.55|12761.21|12761.21|0
1640174710000|2021-12-22 12:05:10|12761.36|12761.36|12761.36|12761.36|12761.36|12761.36|12761.36|12761.36|0
1640174720000|2021-12-22 12:05:20|12761.76|12761.76|12761.76|12761.76|12761.76|12761.76|12761.76|12761.76|0
1640174730000|2021-12-22 12:05:30|12761.81|12761.81|12762.21|12762.21|12762.21|12762.21|12761.81|12761.81|0
1640174740000|2021-12-22 12:05:40|12761.8|12761.8|12761.8|12761.8|12761.8|12761.8|12761.8|12761.8|0
1640174750000|2021-12-22 12:05:50|12762.98|12762.98|12763.96|12763.96|12763.96|12763.96|12762.98|12762.98|0
1640174760000|2021-12-22 12:06:00|12764.04|12764.04|12764.04|12764.04|12764.04|12764.04|12764.04|12764.04|0
1640174770000|2021-12-22 12:06:10|12763.89|12763.89|12764.24|12764.24|12764.39|12764.39|12763.89|12763.89|0
1640174780000|2021-12-22 12:06:20|12764.08|12764.08|12764.43|12764.43|12764.43|12764.43|12764.08|12764.08|0
1640174830000|2021-12-22 12:07:10|12764.83|12764.83|12764.83|12764.83|12764.83|12764.83|12764.43|12764.43|0
1640174850000|2021-12-22 12:07:30|12764.98|12764.98|12764.98|12764.98|12764.98|12764.98|12764.98|12764.98|0
1640174870000|2021-12-22 12:07:50|12765.13|12765.13|12765.29|12765.29|12765.29|12765.29|12765.13|12765.13|0
1640174880000|2021-12-22 12:08:00|12765.44|12765.44|12765.39|12765.39|12765.44|12765.44|12765.23|12765.23|0
1640174890000|2021-12-22 12:08:10|12765.63|12765.63|12765.83|12765.83|12765.83|12765.83|12765.63|12765.63|0
1640174910000|2021-12-22 12:08:30|12765.43|12765.43|12765.43|12765.43|12765.43|12765.43|12765.43|12765.43|0
1640174930000|2021-12-22 12:08:50|12765.93|12765.93|12765.93|12765.93|12765.93|12765.93|12765.93|12765.93|0
1640174940000|2021-12-22 12:09:00|12765.72|12765.72|12763.69|12763.69|12766.06|12766.06|12763.69|12763.69|0
1640175000000|2021-12-22 12:10:00|12764.88|12764.88|12764.88|12764.88|12764.88|12764.88|12764.88|12764.88|0
1640175010000|2021-12-22 12:10:10|12765.09|12765.09|12763.13|12763.13|12765.09|12765.09|12763.13|12763.13|0
1640175060000|2021-12-22 12:11:00|12764.11|12764.11|12766.27|12766.27|12766.27|12766.27|12764.11|12764.11|0
1640175090000|2021-12-22 12:11:30|12766.67|12766.67|12766.67|12766.67|12766.67|12766.67|12766.67|12766.67|0
1640175110000|2021-12-22 12:11:50|12766.75|12766.75|12766.75|12766.75|12766.75|12766.75|12766.75|12766.75|0
1640175120000|2021-12-22 12:12:00|12766.4|12766.4|12766.01|12766.01|12766.4|12766.4|12766.01|12766.01|0
1640175210000|2021-12-22 12:13:30|12765.85|12765.85|12765.85|12765.85|12765.85|12765.85|12765.85|12765.85|0
1640175230000|2021-12-22 12:13:50|12766.01|12766.01|12766.01|12766.01|12766.01|12766.01|12766.01|12766.01|0
1640175240000|2021-12-22 12:14:00|12766.27|12766.27|12766.27|12766.27|12766.27|12766.27|12766.27|12766.27|0
1640175260000|2021-12-22 12:14:20|12766.47|12766.47|12766.47|12766.47|12766.47|12766.47|12766.47|12766.47|0
1640175280000|2021-12-22 12:14:40|12767.45|12767.45|12767.45|12767.45|12767.45|12767.45|12767.45|12767.45|0
1640175300000|2021-12-22 12:15:00|12767.19|12767.19|12763.62|12763.62|12767.19|12767.19|12763.62|12763.62|0
1640175310000|2021-12-22 12:15:10|12763.77|12763.77|12764.27|12764.27|12764.27|12764.27|12763.77|12763.77|0
1640175330000|2021-12-22 12:15:30|12764.4|12764.4|12764.4|12764.4|12764.4|12764.4|12764.4|12764.4|0
1640175340000|2021-12-22 12:15:40|12763.21|12763.21|12763.14|12763.14|12763.21|12763.21|12763.14|12763.14|0
1640175360000|2021-12-22 12:16:00|12762.92|12762.92|12763.32|12763.32|12763.32|12763.32|12762.92|12762.92|0
1640175410000|2021-12-22 12:16:50|12763.49|12763.49|12763.49|12763.49|12763.49|12763.49|12763.49|12763.49|0
1640175420000|2021-12-22 12:17:00|12763.89|12763.89|12764.23|12764.23|12764.23|12764.23|12763.89|12763.89|0
1640175450000|2021-12-22 12:17:30|12764.4|12764.4|12764.4|12764.4|12764.4|12764.4|12764.4|12764.4|0
1640175470000|2021-12-22 12:17:50|12764.76|12764.76|12764.61|12764.61|12764.76|12764.76|12764.61|12764.61|0
1640175480000|2021-12-22 12:18:00|12764.77|12764.77|12764.77|12764.77|12764.77|12764.77|12764.77|12764.77|0
1640175490000|2021-12-22 12:18:10|12765.13|12765.13|12765.13|12765.13|12765.13|12765.13|12765.13|12765.13|0
1640175520000|2021-12-22 12:18:40|12765.06|12765.06|12764.82|12764.82|12765.06|12765.06|12764.82|12764.82|0
1640175530000|2021-12-22 12:18:50|12766.77|12766.77|12766.77|12766.77|12766.77|12766.77|12766.77|12766.77|0
1640175540000|2021-12-22 12:19:00|12766.94|12766.94|12766.77|12766.77|12766.94|12766.94|12766.77|12766.77|0
1640175580000|2021-12-22 12:19:40|12767.02|12767.02|12767.02|12767.02|12767.02|12767.02|12767.02|12767.02|0
1640175600000|2021-12-22 12:20:00|12767.41|12767.41|12767.41|12767.41|12767.41|12767.41|12767.41|12767.41|0
1640175630000|2021-12-22 12:20:30|12767.07|12767.07|12767.07|12767.07|12767.07|12767.07|12767.07|12767.07|0
1640175640000|2021-12-22 12:20:40|12767.28|12767.28|12766.86|12766.86|12767.28|12767.28|12766.86|12766.86|0
1640175660000|2021-12-22 12:21:00|12767.26|12767.26|12767.26|12767.26|12767.26|12767.26|12767.26|12767.26|0
1640175680000|2021-12-22 12:21:20|12767.09|12767.09|12767.09|12767.09|12767.09|12767.09|12767.09|12767.09|0
1640175690000|2021-12-22 12:21:30|12769.46|12769.46|12769.46|12769.46|12769.46|12769.46|12769.46|12769.46|0
1640175700000|2021-12-22 12:21:40|12769.63|12769.63|12769.63|12769.63|12769.63|12769.63|12769.63|12769.63|0
1640175710000|2021-12-22 12:21:50|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|0
1640175760000|2021-12-22 12:22:40|12770.41|12770.41|12770.41|12770.41|12770.41|12770.41|12770.41|12770.41|0
1640175770000|2021-12-22 12:22:50|12770.81|12770.81|12770.7|12770.7|12770.81|12770.81|12770.7|12770.7|0
1640175810000|2021-12-22 12:23:30|12770.9|12770.9|12770.9|12770.9|12770.9|12770.9|12770.9|12770.9|0
1640175830000|2021-12-22 12:23:50|12771.16|12771.16|12771.16|12771.16|12771.16|12771.16|12771.16|12771.16|0
1640175840000|2021-12-22 12:24:00|12770.9|12770.9|12770.9|12770.9|12770.9|12770.9|12770.9|12770.9|0
1640175850000|2021-12-22 12:24:10|12769.93|12769.93|12769.13|12769.13|12769.93|12769.93|12769.13|12769.13|0
1640175870000|2021-12-22 12:24:30|12767.94|12767.94|12768.29|12768.29|12768.29|12768.29|12767.94|12767.94|0
1640175890000|2021-12-22 12:24:50|12767.88|12767.88|12767.88|12767.88|12767.88|12767.88|12767.88|12767.88|0
1640175910000|2021-12-22 12:25:10|12769.07|12769.07|12769.07|12769.07|12769.07|12769.07|12769.07|12769.07|0
1640175930000|2021-12-22 12:25:30|12769.24|12769.24|12769.24|12769.24|12769.24|12769.24|12769.24|12769.24|0
1640175940000|2021-12-22 12:25:40|12769.74|12769.74|12769.34|12769.34|12769.74|12769.74|12769.34|12769.34|0
1640175950000|2021-12-22 12:25:50|12769.17|12769.17|12769.01|12769.01|12769.17|12769.17|12769.01|12769.01|0
1640175960000|2021-12-22 12:26:00|12769.19|12769.19|12769.59|12769.59|12769.59|12769.59|12769.19|12769.19|0
1640175970000|2021-12-22 12:26:10|12769.74|12769.74|12770.93|12770.93|12770.93|12770.93|12769.74|12769.74|0
1640175990000|2021-12-22 12:26:30|12773.29|12773.29|12773.29|12773.29|12773.29|12773.29|12773.29|12773.29|0
1640176030000|2021-12-22 12:27:10|12773.71|12773.71|12773.54|12773.54|12773.71|12773.71|12773.54|12773.54|0
1640176070000|2021-12-22 12:27:50|12773.42|12773.42|12773.42|12773.42|12773.42|12773.42|12773.42|12773.42|0
1640176080000|2021-12-22 12:28:00|12773.84|12773.84|12773.63|12773.63|12773.84|12773.84|12773.63|12773.63|0
1640176110000|2021-12-22 12:28:30|12773.75|12773.75|12773.87|12773.87|12773.87|12773.87|12773.75|12773.75|0
1640176120000|2021-12-22 12:28:40|12774.02|12774.02|12774.02|12774.02|12774.02|12774.02|12774.02|12774.02|0
1640176140000|2021-12-22 12:29:00|12775|12775|12775|12775|12775|12775|12775|12775|0
1640176180000|2021-12-22 12:29:40|12775.17|12775.17|12775.17|12775.17|12775.17|12775.17|12775.17|12775.17|0
1640176240000|2021-12-22 12:30:40|12777.13|12777.13|12777.13|12777.13|12777.13|12777.13|12777.13|12777.13|0
1640176250000|2021-12-22 12:30:50|12776.89|12776.89|12776.89|12776.89|12776.89|12776.89|12776.89|12776.89|0
1640176260000|2021-12-22 12:31:00|12777.29|12777.29|12777.29|12777.29|12777.29|12777.29|12777.29|12777.29|0
1640176270000|2021-12-22 12:31:10|12777.08|12777.08|12777.25|12777.25|12777.25|12777.25|12777.08|12777.08|0
1640176300000|2021-12-22 12:31:40|12777.32|12777.32|12777.32|12777.32|12777.32|12777.32|12777.32|12777.32|0
1640176320000|2021-12-22 12:32:00|12777.01|12777.01|12777.09|12777.09|12777.09|12777.09|12776.94|12776.94|0
1640176340000|2021-12-22 12:32:20|12777.15|12777.15|12777.15|12777.15|12777.15|12777.15|12777.15|12777.15|0
1640176350000|2021-12-22 12:32:30|12776.91|12776.91|12777.12|12777.12|12777.12|12777.12|12776.91|12776.91|0
1640176360000|2021-12-22 12:32:40|12777.2|12777.2|12777.27|12777.27|12777.27|12777.27|12777.2|12777.2|0
1640176370000|2021-12-22 12:32:50|12777.2|12777.2|12777.2|12777.2|12777.2|12777.2|12777.2|12777.2|0
1640176390000|2021-12-22 12:33:10|12777.08|12777.08|12777.08|12777.08|12777.08|12777.08|12777.08|12777.08|0
1640176480000|2021-12-22 12:34:40|12776.73|12776.73|12776.73|12776.73|12776.73|12776.73|12776.73|12776.73|0
1640176490000|2021-12-22 12:34:50|12777.14|12777.14|12777.14|12777.14|12777.14|12777.14|12777.14|12777.14|0
1640176500000|2021-12-22 12:35:00|12776.94|12776.94|12776.53|12776.53|12776.94|12776.94|12776.53|12776.53|0
1640176520000|2021-12-22 12:35:20|12776.92|12776.92|12776.92|12776.92|12776.92|12776.92|12776.92|12776.92|0
1640176530000|2021-12-22 12:35:30|12779.86|12779.86|12779.86|12779.86|12779.86|12779.86|12779.86|12779.86|0
1640176540000|2021-12-22 12:35:40|12779.92|12779.92|12779.8|12779.8|12779.92|12779.92|12779.75|12779.75|0
1640176560000|2021-12-22 12:36:00|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|12780.15|0
1640176590000|2021-12-22 12:36:30|12780.36|12780.36|12780.36|12780.36|12780.36|12780.36|12780.36|12780.36|0
1640176610000|2021-12-22 12:36:50|12779.38|12779.38|12779.38|12779.38|12779.38|12779.38|12779.38|12779.38|0
1640176640000|2021-12-22 12:37:20|12779.21|12779.21|12779.21|12779.21|12779.21|12779.21|12779.21|12779.21|0
1640176660000|2021-12-22 12:37:40|12779.09|12779.09|12779.09|12779.09|12779.09|12779.09|12779.09|12779.09|0
1640176670000|2021-12-22 12:37:50|12778.92|12778.92|12778.92|12778.92|12778.92|12778.92|12778.92|12778.92|0
1640176680000|2021-12-22 12:38:00|12778.79|12778.79|12779|12779|12779.05|12779.05|12778.65|12778.65|0
1640176690000|2021-12-22 12:38:10|12779.17|12779.17|12779.04|12779.04|12779.2|12779.2|12779.04|12779.04|0
1640176700000|2021-12-22 12:38:20|12780.22|12780.22|12780.72|12780.72|12780.72|12780.72|12780.22|12780.22|0
1640176720000|2021-12-22 12:38:40|12781.91|12781.91|12782.41|12782.41|12782.41|12782.41|12781.91|12781.91|0
1640176730000|2021-12-22 12:38:50|12782.62|12782.62|12783.05|12783.05|12783.05|12783.05|12782.62|12782.62|0
1640176740000|2021-12-22 12:39:00|12782.9|12782.9|12782.99|12782.99|12782.99|12782.99|12782.82|12782.82|0
1640176750000|2021-12-22 12:39:10|12784.17|12784.17|12784.17|12784.17|12784.17|12784.17|12784.17|12784.17|0
1640176760000|2021-12-22 12:39:20|12783.77|12783.77|12783.77|12783.77|12783.77|12783.77|12783.77|12783.77|0
1640176770000|2021-12-22 12:39:30|12784.96|12784.96|12784.96|12784.96|12784.96|12784.96|12784.96|12784.96|0
1640176780000|2021-12-22 12:39:40|12784.72|12784.72|12784.04|12784.04|12784.72|12784.72|12784.04|12784.04|0
1640176790000|2021-12-22 12:39:50|12784.56|12784.56|12783.66|12783.66|12784.56|12784.56|12783.66|12783.66|0
1640176810000|2021-12-22 12:40:10|12783.46|12783.46|12782.78|12782.78|12783.46|12783.46|12782.66|12782.66|0
1640176820000|2021-12-22 12:40:20|12783.15|12783.15|12783.15|12783.15|12783.15|12783.15|12783.15|12783.15|0
1640176840000|2021-12-22 12:40:40|12783.27|12783.27|12783.19|12783.19|12783.59|12783.59|12783.11|12783.11|0
1640176850000|2021-12-22 12:40:50|12782.01|12782.01|12780.82|12780.82|12782.01|12782.01|12780.82|12780.82|0
1640176860000|2021-12-22 12:41:00|12780.74|12780.74|12779.76|12779.76|12780.74|12780.74|12779.76|12779.76|0
1640176870000|2021-12-22 12:41:10|12779.64|12779.64|12779.64|12779.64|12779.64|12779.64|12779.64|12779.64|0
1640176880000|2021-12-22 12:41:20|12779.22|12779.22|12779.22|12779.22|12779.22|12779.22|12779.22|12779.22|0
1640176890000|2021-12-22 12:41:30|12779.43|12779.43|12780.7|12780.7|12780.7|12780.7|12779.43|12779.43|0
1640176900000|2021-12-22 12:41:40|12780.86|12780.86|12780.86|12780.86|12780.86|12780.86|12780.86|12780.86|0
1640176920000|2021-12-22 12:42:00|12781.28|12781.28|12781.07|12781.07|12781.28|12781.28|12781.07|12781.07|0
1640176930000|2021-12-22 12:42:10|12780.86|12780.86|12780.86|12780.86|12780.86|12780.86|12780.86|12780.86|0
1640176940000|2021-12-22 12:42:20|12780.88|12780.88|12780.48|12780.48|12780.88|12780.88|12780.48|12780.48|0
1640176980000|2021-12-22 12:43:00|12780.68|12780.68|12781.43|12781.43|12781.43|12781.43|12780.45|12780.45|0
1640177020000|2021-12-22 12:43:40|12781.59|12781.59|12781.59|12781.59|12781.59|12781.59|12781.59|12781.59|0
1640177030000|2021-12-22 12:43:50|12782.57|12782.57|12782.57|12782.57|12782.57|12782.57|12782.57|12782.57|0
1640177040000|2021-12-22 12:44:00|12782.97|12782.97|12782.97|12782.97|12782.97|12782.97|12782.97|12782.97|0
1640177050000|2021-12-22 12:44:10|12784.15|12784.15|12784.15|12784.15|12784.15|12784.15|12784.15|12784.15|0
1640177060000|2021-12-22 12:44:20|12784.66|12784.66|12784.66|12784.66|12784.66|12784.66|12784.66|12784.66|0
1640177110000|2021-12-22 12:45:10|12784.26|12784.26|12784.26|12784.26|12784.26|12784.26|12784.26|12784.26|0
1640177140000|2021-12-22 12:45:40|12785.1|12785.1|12785.1|12785.1|12785.1|12785.1|12785.1|12785.1|0
1640177150000|2021-12-22 12:45:50|12785.51|12785.51|12785.31|12785.31|12785.51|12785.51|12785.31|12785.31|0
1640177210000|2021-12-22 12:46:50|12785.67|12785.67|12785.67|12785.67|12785.67|12785.67|12785.67|12785.67|0
1640177220000|2021-12-22 12:47:00|12785.87|12785.87|12785.99|12785.99|12785.99|12785.99|12785.87|12785.87|0
1640177240000|2021-12-22 12:47:20|12786.2|12786.2|12785.8|12785.8|12786.2|12786.2|12785.8|12785.8|0
1640177250000|2021-12-22 12:47:30|12786.02|12786.02|12784.27|12784.27|12786.02|12786.02|12784.06|12784.06|0
1640177300000|2021-12-22 12:48:20|12784.39|12784.39|12784.39|12784.39|12784.39|12784.39|12784.39|12784.39|0
1640177340000|2021-12-22 12:49:00|12784.63|12784.63|12785.03|12785.03|12785.03|12785.03|12784.63|12784.63|0
1640177350000|2021-12-22 12:49:10|12785.24|12785.24|12784.05|12784.05|12785.24|12785.24|12784.05|12784.05|0
1640177390000|2021-12-22 12:49:50|12783.36|12783.36|12783.36|12783.36|12783.36|12783.36|12783.36|12783.36|0
1640177410000|2021-12-22 12:50:10|12783.21|12783.21|12784.98|12784.98|12784.98|12784.98|12783.21|12783.21|0
1640177450000|2021-12-22 12:50:50|12784.83|12784.83|12784.83|12784.83|12784.83|12784.83|12784.83|12784.83|0
1640177480000|2021-12-22 12:51:20|12784.66|12784.66|12784.66|12784.66|12784.66|12784.66|12784.66|12784.66|0
1640177490000|2021-12-22 12:51:30|12784.5|12784.5|12784.5|12784.5|12784.5|12784.5|12784.5|12784.5|0
1640177510000|2021-12-22 12:51:50|12784.33|12784.33|12784.33|12784.33|12784.33|12784.33|12784.33|12784.33|0
1640177590000|2021-12-22 12:53:10|12783.35|12783.35|12783.35|12783.35|12783.35|12783.35|12783.35|12783.35|0
1640177610000|2021-12-22 12:53:30|12784.15|12784.15|12787.33|12787.33|12787.33|12787.33|12784.15|12784.15|0
1640177650000|2021-12-22 12:54:10|12786.53|12786.53|12786.13|12786.13|12786.53|12786.53|12786.13|12786.13|0
1640177670000|2021-12-22 12:54:30|12785.8|12785.8|12784.74|12784.74|12785.8|12785.8|12784.74|12784.74|0
1640177680000|2021-12-22 12:54:40|12784.62|12784.62|12784.5|12784.5|12784.62|12784.62|12784.5|12784.5|0
1640177700000|2021-12-22 12:55:00|12784.09|12784.09|12783.88|12783.88|12784.09|12784.09|12783.88|12783.88|0
1640177740000|2021-12-22 12:55:40|12785.06|12785.06|12785.06|12785.06|12785.06|12785.06|12785.06|12785.06|0
1640177750000|2021-12-22 12:55:50|12785.75|12785.75|12787.93|12787.93|12787.93|12787.93|12785.75|12785.75|0
1640177760000|2021-12-22 12:56:00|12788.05|12788.05|12788.05|12788.05|12788.05|12788.05|12788.05|12788.05|0
1640177770000|2021-12-22 12:56:10|12788.55|12788.55|12788.55|12788.55|12788.55|12788.55|12788.55|12788.55|0
1640177860000|2021-12-22 12:57:40|12788.15|12788.15|12788.55|12788.55|12788.55|12788.55|12788.15|12788.15|0
1640177920000|2021-12-22 12:58:40|12788.39|12788.39|12787.96|12787.96|12788.39|12788.39|12787.96|12787.96|0
1640177930000|2021-12-22 12:58:50|12788.04|12788.04|12788.12|12788.12|12788.12|12788.12|12788.04|12788.04|0
1640177940000|2021-12-22 12:59:00|12787.91|12787.91|12786.8|12786.8|12787.91|12787.91|12786.72|12786.72|0
1640177980000|2021-12-22 12:59:40|12786.68|12786.68|12786.07|12786.07|12786.89|12786.89|12786.07|12786.07|0
1640178000000|2021-12-22 13:00:00|12786.86|12786.86|12786.66|12786.66|12786.86|12786.86|12786.66|12786.66|0
1640178010000|2021-12-22 13:00:10|12787.84|12787.84|12788.1|12788.1|12788.1|12788.1|12787.84|12787.84|0
1640178030000|2021-12-22 13:00:30|12787.31|12787.31|12787.31|12787.31|12787.31|12787.31|12787.31|12787.31|0
1640178040000|2021-12-22 13:00:40|12786.96|12786.96|12786.22|12786.22|12786.96|12786.96|12786.22|12786.22|0
1640178050000|2021-12-22 13:00:50|12786.1|12786.1|12786.1|12786.1|12786.1|12786.1|12786.1|12786.1|0
1640178060000|2021-12-22 13:01:00|12785.86|12785.86|12785.86|12785.86|12785.86|12785.86|12785.86|12785.86|0
1640178070000|2021-12-22 13:01:10|12786.01|12786.01|12786.01|12786.01|12786.01|12786.01|12786.01|12786.01|0
1640178080000|2021-12-22 13:01:20|12785.22|12785.22|12785.22|12785.22|12785.22|12785.22|12785.22|12785.22|0
1640178090000|2021-12-22 13:01:30|12785.38|12785.38|12785.55|12785.55|12785.55|12785.55|12785.38|12785.38|0
1640178120000|2021-12-22 13:02:00|12785.72|12785.72|12785.72|12785.72|12785.72|12785.72|12785.72|12785.72|0
1640178150000|2021-12-22 13:02:30|12785.41|12785.41|12785.41|12785.41|12785.41|12785.41|12785.41|12785.41|0
1640178190000|2021-12-22 13:03:10|12785.81|12785.81|12785.81|12785.81|12785.81|12785.81|12785.81|12785.81|0
1640178200000|2021-12-22 13:03:20|12785.39|12785.39|12785.6|12785.6|12785.6|12785.6|12785.39|12785.39|0
1640178210000|2021-12-22 13:03:30|12785.43|12785.43|12785.43|12785.43|12785.43|12785.43|12785.43|12785.43|0
1640178240000|2021-12-22 13:04:00|12784.45|12784.45|12784.45|12784.45|12784.45|12784.45|12784.45|12784.45|0
1640178250000|2021-12-22 13:04:10|12782.61|12782.61|12779.81|12779.81|12782.61|12782.61|12779.81|12779.81|0
1640178260000|2021-12-22 13:04:20|12779.68|12779.68|12779.89|12779.89|12779.89|12779.89|12779.68|12779.68|0
1640178300000|2021-12-22 13:05:00|12781.07|12781.07|12781.3|12781.3|12781.3|12781.3|12781.07|12781.07|0
1640178320000|2021-12-22 13:05:20|12781.65|12781.65|12781.65|12781.65|12781.65|12781.65|12781.65|12781.65|0
1640178360000|2021-12-22 13:06:00|12781.34|12781.34|12781.34|12781.34|12781.34|12781.34|12781.34|12781.34|0
1640178370000|2021-12-22 13:06:10|12781.76|12781.76|12781.88|12781.88|12781.88|12781.88|12781.76|12781.76|0
1640178380000|2021-12-22 13:06:20|12782.12|12782.12|12782.12|12782.12|12782.12|12782.12|12782.12|12782.12|0
1640178390000|2021-12-22 13:06:30|12782.82|12782.82|12782.82|12782.82|12782.82|12782.82|12782.82|12782.82|0
1640178400000|2021-12-22 13:06:40|12782.9|12782.9|12782.9|12782.9|12782.9|12782.9|12782.9|12782.9|0
1640178420000|2021-12-22 13:07:00|12782.77|12782.77|12782.77|12782.77|12782.77|12782.77|12782.77|12782.77|0
1640178430000|2021-12-22 13:07:10|12784.15|12784.15|12785.05|12785.05|12785.05|12785.05|12783.87|12783.87|0
1640178450000|2021-12-22 13:07:30|12785.29|12785.29|12785.29|12785.29|12785.29|12785.29|12785.29|12785.29|0
1640178460000|2021-12-22 13:07:40|12785.53|12785.53|12785.53|12785.53|12785.53|12785.53|12785.53|12785.53|0
1640178490000|2021-12-22 13:08:10|12784.55|12784.55|12783.75|12783.75|12784.55|12784.55|12783.75|12783.75|0
1640178520000|2021-12-22 13:08:40|12784.25|12784.25|12784.25|12784.25|12784.25|12784.25|12784.25|12784.25|0
1640178570000|2021-12-22 13:09:30|12784.76|12784.76|12784.76|12784.76|12784.76|12784.76|12784.76|12784.76|0
1640178590000|2021-12-22 13:09:50|12784.97|12784.97|12784.82|12784.82|12784.97|12784.97|12784.82|12784.82|0
1640178630000|2021-12-22 13:10:30|12785.08|12785.08|12785.08|12785.08|12785.08|12785.08|12785.08|12785.08|0
1640178670000|2021-12-22 13:11:10|12785.39|12785.39|12785.39|12785.39|12785.39|12785.39|12785.39|12785.39|0
1640178690000|2021-12-22 13:11:30|12785.04|12785.04|12785.04|12785.04|12785.04|12785.04|12785.04|12785.04|0
1640178700000|2021-12-22 13:11:40|12785.19|12785.19|12785.19|12785.19|12785.19|12785.19|12785.19|12785.19|0
1640178730000|2021-12-22 13:12:10|12784.98|12784.98|12784.98|12784.98|12784.98|12784.98|12784.98|12784.98|0
1640178760000|2021-12-22 13:12:40|12785.78|12785.78|12785.78|12785.78|12785.78|12785.78|12785.78|12785.78|0
1640178770000|2021-12-22 13:12:50|12786.96|12786.96|12786.32|12786.32|12786.96|12786.96|12785.93|12785.93|0
1640178780000|2021-12-22 13:13:00|12786.72|12786.72|12786.72|12786.72|12786.72|12786.72|12786.72|12786.72|0
1640178790000|2021-12-22 13:13:10|12786.52|12786.52|12786.52|12786.52|12786.52|12786.52|12786.52|12786.52|0
1640178830000|2021-12-22 13:13:50|12786.92|12786.92|12786.52|12786.52|12786.92|12786.92|12786.52|12786.52|0
1640178850000|2021-12-22 13:14:10|12786.92|12786.92|12787.26|12787.26|12787.26|12787.26|12786.92|12786.92|0
1640178870000|2021-12-22 13:14:30|12787.48|12787.48|12787.48|12787.48|12787.48|12787.48|12787.48|12787.48|0
1640178910000|2021-12-22 13:15:10|12787.25|12787.25|12787.17|12787.17|12787.25|12787.25|12787.17|12787.17|0
1640178920000|2021-12-22 13:15:20|12787.09|12787.09|12787.25|12787.25|12787.25|12787.25|12787.09|12787.09|0
1640178930000|2021-12-22 13:15:30|12787.33|12787.33|12787.33|12787.33|12787.33|12787.33|12787.33|12787.33|0
1640178940000|2021-12-22 13:15:40|12787.55|12787.55|12787.55|12787.55|12787.55|12787.55|12787.55|12787.55|0
1640178950000|2021-12-22 13:15:50|12787.76|12787.76|12788.19|12788.19|12788.19|12788.19|12787.76|12787.76|0
1640178960000|2021-12-22 13:16:00|12788.26|12788.26|12788.26|12788.26|12788.26|12788.26|12788.26|12788.26|0
1640178970000|2021-12-22 13:16:10|12789.24|12789.24|12789.56|12789.56|12789.56|12789.56|12789.17|12789.17|0
1640178990000|2021-12-22 13:16:30|12789.72|12789.72|12790.34|12790.34|12790.34|12790.34|12789.72|12789.72|0
1640179000000|2021-12-22 13:16:40|12791.53|12791.53|12791.45|12791.45|12791.53|12791.53|12791.45|12791.45|0
1640179010000|2021-12-22 13:16:50|12791.85|12791.85|12791.85|12791.85|12791.85|12791.85|12791.85|12791.85|0
1640179020000|2021-12-22 13:17:00|12792.19|12792.19|12792.71|12792.71|12792.71|12792.71|12792.19|12792.19|0
1640179030000|2021-12-22 13:17:10|12792.94|12792.94|12793.58|12793.58|12793.58|12793.58|12792.68|12792.68|0
1640179050000|2021-12-22 13:17:30|12794.38|12794.38|12794.38|12794.38|12794.38|12794.38|12794.38|12794.38|0
1640179060000|2021-12-22 13:17:40|12794.03|12794.03|12794.03|12794.03|12794.03|12794.03|12794.03|12794.03|0
1640179070000|2021-12-22 13:17:50|12794.26|12794.26|12794.49|12794.49|12794.49|12794.49|12794.26|12794.26|0
1640179080000|2021-12-22 13:18:00|12794.42|12794.42|12795.32|12795.32|12795.39|12795.39|12794.42|12794.42|0
1640179090000|2021-12-22 13:18:10|12795.82|12795.82|12795.67|12795.67|12795.82|12795.82|12795.67|12795.67|0
1640179100000|2021-12-22 13:18:20|12795.59|12795.59|12795.74|12795.74|12795.74|12795.74|12795.59|12795.59|0
1640179140000|2021-12-22 13:19:00|12795.82|12795.82|12795.82|12795.82|12795.82|12795.82|12795.82|12795.82|0
1640179160000|2021-12-22 13:19:20|12795.02|12795.02|12795.29|12795.29|12795.79|12795.79|12795.02|12795.02|0
1640179220000|2021-12-22 13:20:20|12795.17|12795.17|12795.17|12795.17|12795.17|12795.17|12795.17|12795.17|0
1640179230000|2021-12-22 13:20:30|12795.04|12795.04|12795.04|12795.04|12795.04|12795.04|12795.04|12795.04|0
1640179240000|2021-12-22 13:20:40|12794.97|12794.97|12795.08|12795.08|12795.2|12795.2|12794.97|12794.97|0
1640179300000|2021-12-22 13:21:40|12795.03|12795.03|12795.26|12795.26|12795.26|12795.26|12795.03|12795.03|0
1640179320000|2021-12-22 13:22:00|12794.07|12794.07|12794.07|12794.07|12794.07|12794.07|12794.07|12794.07|0
1640179360000|2021-12-22 13:22:40|12794.15|12794.15|12793.99|12793.99|12794.34|12794.34|12793.99|12793.99|0
1640179370000|2021-12-22 13:22:50|12792.81|12792.81|12792.01|12792.01|12792.81|12792.81|12792.01|12792.01|0
1640179380000|2021-12-22 13:23:00|12791.67|12791.67|12792.22|12792.22|12792.22|12792.22|12791.67|12791.67|0
1640179430000|2021-12-22 13:23:50|12792.3|12792.3|12792.3|12792.3|12792.3|12792.3|12792.3|12792.3|0
1640179440000|2021-12-22 13:24:00|12792.53|12792.53|12792.53|12792.53|12792.53|12792.53|12792.53|12792.53|0
1640179450000|2021-12-22 13:24:10|12793.9|12793.9|12794.65|12794.65|12794.65|12794.65|12793.9|12793.9|0
1640179480000|2021-12-22 13:24:40|12794.25|12794.25|12794.25|12794.25|12794.25|12794.25|12794.25|12794.25|0
1640179490000|2021-12-22 13:24:50|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|0
1640179510000|2021-12-22 13:25:10|12795.64|12795.64|12795.64|12795.64|12795.64|12795.64|12795.64|12795.64|0
1640179520000|2021-12-22 13:25:20|12795.38|12795.38|12795.38|12795.38|12795.38|12795.38|12795.38|12795.38|0
1640179540000|2021-12-22 13:25:40|12796.36|12796.36|12796.36|12796.36|12796.36|12796.36|12796.36|12796.36|0
1640179550000|2021-12-22 13:25:50|12797.34|12797.34|12798.32|12798.32|12798.32|12798.32|12797.34|12797.34|0
1640179560000|2021-12-22 13:26:00|12798.58|12798.58|12799.86|12799.86|12799.86|12799.86|12798.58|12798.58|0
1640179590000|2021-12-22 13:26:30|12799.65|12799.65|12799.19|12799.19|12799.65|12799.65|12799.19|12799.19|0
1640179600000|2021-12-22 13:26:40|12799.35|12799.35|12799.35|12799.35|12799.35|12799.35|12799.35|12799.35|0
1640179630000|2021-12-22 13:27:10|12799.11|12799.11|12799.11|12799.11|12799.11|12799.11|12799.11|12799.11|0
1640179640000|2021-12-22 13:27:20|12798.95|12798.95|12798.86|12798.86|12799.07|12799.07|12798.86|12798.86|0
1640179700000|2021-12-22 13:28:20|12798.78|12798.78|12798.78|12798.78|12798.78|12798.78|12798.78|12798.78|0
1640179740000|2021-12-22 13:29:00|12799.15|12799.15|12799.15|12799.15|12799.15|12799.15|12799.15|12799.15|0
1640179760000|2021-12-22 13:29:20|12799.23|12799.23|12798.83|12798.83|12799.23|12799.23|12798.83|12798.83|0
1640179770000|2021-12-22 13:29:30|12800.01|12800.01|12800.13|12800.13|12800.13|12800.13|12800.01|12800.01|0
1640179790000|2021-12-22 13:29:50|12800.39|12800.39|12800|12800|12800.52|12800.52|12800|12800|0
1640179800000|2021-12-22 13:30:00|12800.21|12800.21|12800.76|12800.76|12800.76|12800.76|12800.21|12800.21|0
1640179830000|2021-12-22 13:30:30|12801.16|12801.16|12801.16|12801.16|12801.16|12801.16|12801.16|12801.16|0
1640179840000|2021-12-22 13:30:40|12802.35|12802.35|12802.96|12802.96|12802.96|12802.96|12802.35|12802.35|0
1640179850000|2021-12-22 13:30:50|12804.14|12804.14|12806.1|12806.1|12806.1|12806.1|12804.14|12804.14|0
1640179860000|2021-12-22 13:31:00|12805.94|12805.94|12805.94|12805.94|12805.94|12805.94|12805.94|12805.94|0
1640179880000|2021-12-22 13:31:20|12805.82|12805.82|12805.82|12805.82|12805.82|12805.82|12805.82|12805.82|0
1640179900000|2021-12-22 13:31:40|12806.06|12806.06|12805.85|12805.85|12806.27|12806.27|12805.85|12805.85|0
1640179920000|2021-12-22 13:32:00|12805.61|12805.61|12804.43|12804.43|12805.61|12805.61|12804.43|12804.43|0
1640179940000|2021-12-22 13:32:20|12804.3|12804.3|12804.3|12804.3|12804.3|12804.3|12804.3|12804.3|0
1640179970000|2021-12-22 13:32:50|12802.34|12802.34|12801.36|12801.36|12802.34|12802.34|12801.36|12801.36|0
1640179980000|2021-12-22 13:33:00|12800.38|12800.38|12800.38|12800.38|12800.38|12800.38|12800.38|12800.38|0
1640180030000|2021-12-22 13:33:50|12799.2|12799.2|12799.2|12799.2|12799.2|12799.2|12799.2|12799.2|0
1640180040000|2021-12-22 13:34:00|12799.4|12799.4|12800.38|12800.38|12800.38|12800.38|12799.4|12799.4|0
1640180060000|2021-12-22 13:34:20|12799.98|12799.98|12799.58|12799.58|12799.98|12799.98|12799.19|12799.19|0
1640180090000|2021-12-22 13:34:50|12799.57|12799.57|12799.88|12799.88|12799.88|12799.88|12799.57|12799.57|0
1640180100000|2021-12-22 13:35:00|12799.53|12799.53|12799.53|12799.53|12799.53|12799.53|12799.53|12799.53|0
1640180130000|2021-12-22 13:35:30|12799.88|12799.88|12800|12800|12800|12800|12799.88|12799.88|0
1640180140000|2021-12-22 13:35:40|12800.5|12800.5|12800.5|12800.5|12800.5|12800.5|12800.5|12800.5|0
1640180150000|2021-12-22 13:35:50|12799.3|12799.3|12799.29|12799.29|12799.32|12799.32|12799.29|12799.29|0
1640180160000|2021-12-22 13:36:00|12798.49|12798.49|12795.89|12795.89|12798.49|12798.49|12795.89|12795.89|0
1640180170000|2021-12-22 13:36:10|12794.91|12794.91|12796.85|12796.85|12796.85|12796.85|12794.68|12794.68|0
1640180180000|2021-12-22 13:36:20|12797.19|12797.19|12797.77|12797.77|12798.17|12798.17|12797.19|12797.19|0
1640180210000|2021-12-22 13:36:50|12796.59|12796.59|12795.2|12795.2|12796.59|12796.59|12795.2|12795.2|0
1640180220000|2021-12-22 13:37:00|12794.77|12794.77|12795.08|12795.08|12795.08|12795.08|12794.77|12794.77|0
1640180230000|2021-12-22 13:37:10|12794.82|12794.82|12794.69|12794.69|12794.82|12794.82|12794.69|12794.69|0
1640180240000|2021-12-22 13:37:20|12794.71|12794.71|12794.73|12794.73|12794.73|12794.73|12794.71|12794.71|0
1640180260000|2021-12-22 13:37:40|12795.13|12795.13|12794.73|12794.73|12795.13|12795.13|12794.73|12794.73|0
1640180280000|2021-12-22 13:38:00|12794.33|12794.33|12794.33|12794.33|12794.33|12794.33|12794.33|12794.33|0
1640180300000|2021-12-22 13:38:20|12794.53|12794.53|12793.04|12793.04|12794.65|12794.65|12793.04|12793.04|0
1640180310000|2021-12-22 13:38:30|12792.68|12792.68|12792.44|12792.44|12792.68|12792.68|12792.44|12792.44|0
1640180330000|2021-12-22 13:38:50|12792.23|12792.23|12791.04|12791.04|12792.23|12792.23|12791.04|12791.04|0
1640180340000|2021-12-22 13:39:00|12790.94|12790.94|12790.94|12790.94|12790.94|12790.94|12790.94|12790.94|0
1640180360000|2021-12-22 13:39:20|12790.54|12790.54|12790.54|12790.54|12790.54|12790.54|12790.54|12790.54|0
1640180370000|2021-12-22 13:39:30|12790.19|12790.19|12789.93|12789.93|12790.19|12790.19|12789.93|12789.93|0
1640180380000|2021-12-22 13:39:40|12789.73|12789.73|12789.53|12789.53|12789.73|12789.73|12789.53|12789.53|0
1640180390000|2021-12-22 13:39:50|12789.79|12789.79|12789.28|12789.28|12789.79|12789.79|12789.28|12789.28|0
1640180400000|2021-12-22 13:40:00|12789.68|12789.68|12789.48|12789.48|12789.68|12789.68|12789.48|12789.48|0
1640180410000|2021-12-22 13:40:10|12789.08|12789.08|12789.08|12789.08|12789.08|12789.08|12789.08|12789.08|0
1640180420000|2021-12-22 13:40:20|12788.95|12788.95|12788.95|12788.95|12788.95|12788.95|12788.95|12788.95|0
1640180450000|2021-12-22 13:40:50|12788.61|12788.61|12787.57|12787.57|12788.61|12788.61|12787.57|12787.57|0
1640180460000|2021-12-22 13:41:00|12787.99|12787.99|12787.99|12787.99|12787.99|12787.99|12787.99|12787.99|0
1640180470000|2021-12-22 13:41:10|12788.34|12788.34|12788.34|12788.34|12788.34|12788.34|12788.34|12788.34|0
1640180510000|2021-12-22 13:41:50|12788.45|12788.45|12788.45|12788.45|12788.45|12788.45|12788.45|12788.45|0
1640180520000|2021-12-22 13:42:00|12788.29|12788.29|12788.29|12788.29|12788.29|12788.29|12788.29|12788.29|0
1640180530000|2021-12-22 13:42:10|12787.89|12787.89|12788.87|12788.87|12788.87|12788.87|12787.89|12787.89|0
1640180540000|2021-12-22 13:42:20|12788.98|12788.98|12788.87|12788.87|12788.98|12788.98|12788.87|12788.87|0
1640180550000|2021-12-22 13:42:30|12788.75|12788.75|12789.4|12789.4|12789.52|12789.52|12788.42|12788.42|0
1640180560000|2021-12-22 13:42:40|12789.29|12789.29|12789.32|12789.32|12789.32|12789.32|12789.01|12789.01|0
1640180570000|2021-12-22 13:42:50|12789.66|12789.66|12789.66|12789.66|12789.66|12789.66|12789.66|12789.66|0
1640180600000|2021-12-22 13:43:20|12789.74|12789.74|12790.18|12790.18|12790.18|12790.18|12789.74|12789.74|0
1640180610000|2021-12-22 13:43:30|12790.58|12790.58|12790.58|12790.58|12790.58|12790.58|12790.58|12790.58|0
1640180620000|2021-12-22 13:43:40|12790.34|12790.34|12790.58|12790.58|12790.58|12790.58|12790.34|12790.34|0
1640180640000|2021-12-22 13:44:00|12790.42|12790.42|12789.93|12789.93|12790.53|12790.53|12789.73|12789.73|0
1640180650000|2021-12-22 13:44:10|12788.75|12788.75|12788.24|12788.24|12788.75|12788.75|12788.24|12788.24|0
1640180660000|2021-12-22 13:44:20|12788.48|12788.48|12788.48|12788.48|12788.48|12788.48|12788.48|12788.48|0
1640180670000|2021-12-22 13:44:30|12787.53|12787.53|12785.18|12785.18|12787.53|12787.53|12785.18|12785.18|0
1640180680000|2021-12-22 13:44:40|12784.94|12784.94|12785.3|12785.3|12785.3|12785.3|12784.94|12784.94|0
1640180690000|2021-12-22 13:44:50|12785.42|12785.42|12785.42|12785.42|12785.42|12785.42|12785.42|12785.42|0
1640180700000|2021-12-22 13:45:00|12785.54|12785.54|12786.72|12786.72|12786.72|12786.72|12785.54|12785.54|0
1640180710000|2021-12-22 13:45:10|12787.23|12787.23|12787.23|12787.23|12787.23|12787.23|12787.23|12787.23|0
1640180730000|2021-12-22 13:45:30|12787.43|12787.43|12787.64|12787.64|12787.64|12787.64|12787.43|12787.43|0
1640180740000|2021-12-22 13:45:40|12787.99|12787.99|12787.49|12787.49|12787.99|12787.99|12787.49|12787.49|0
1640180750000|2021-12-22 13:45:50|12788.67|12788.67|12788.67|12788.67|12788.67|12788.67|12788.67|12788.67|0
1640180760000|2021-12-22 13:46:00|12788.27|12788.27|12788.27|12788.27|12788.27|12788.27|12788.27|12788.27|0
1640180770000|2021-12-22 13:46:10|12788.9|12788.9|12788.9|12788.9|12788.9|12788.9|12788.9|12788.9|0
1640180790000|2021-12-22 13:46:30|12788.59|12788.59|12788.59|12788.59|12788.59|12788.59|12788.59|12788.59|0
1640180800000|2021-12-22 13:46:40|12788.71|12788.71|12788.71|12788.71|12788.71|12788.71|12788.71|12788.71|0
1640180810000|2021-12-22 13:46:50|12788.32|12788.32|12788.17|12788.17|12788.32|12788.32|12788.09|12788.09|0
1640180820000|2021-12-22 13:47:00|12788.43|12788.43|12788.43|12788.43|12788.43|12788.43|12788.43|12788.43|0
1640180830000|2021-12-22 13:47:10|12788.55|12788.55|12788.55|12788.55|12788.55|12788.55|12788.55|12788.55|0
1640180850000|2021-12-22 13:47:30|12788.67|12788.67|12788.67|12788.67|12788.67|12788.67|12788.67|12788.67|0
1640180910000|2021-12-22 13:48:30|12788.82|12788.82|12788.82|12788.82|12788.82|12788.82|12788.82|12788.82|0
1640180920000|2021-12-22 13:48:40|12789.32|12789.32|12789.32|12789.32|12789.32|12789.32|12789.32|12789.32|0
1640180930000|2021-12-22 13:48:50|12789.67|12789.67|12790.02|12790.02|12790.02|12790.02|12789.67|12789.67|0
1640180940000|2021-12-22 13:49:00|12791.21|12791.21|12791.96|12791.96|12791.96|12791.96|12790.81|12790.81|0
1640180950000|2021-12-22 13:49:10|12792.07|12792.07|12792.31|12792.31|12792.31|12792.31|12792.07|12792.07|0
1640180960000|2021-12-22 13:49:20|12792.52|12792.52|12792.74|12792.74|12792.74|12792.74|12792.52|12792.52|0
1640180970000|2021-12-22 13:49:30|12792.62|12792.62|12792.74|12792.74|12792.86|12792.86|12792.62|12792.62|0
1640180990000|2021-12-22 13:49:50|12792.34|12792.34|12792.34|12792.34|12792.34|12792.34|12792.34|12792.34|0
1640181010000|2021-12-22 13:50:10|12792.68|12792.68|12792.68|12792.68|12792.68|12792.68|12792.68|12792.68|0
1640181020000|2021-12-22 13:50:20|12793.07|12793.07|12793.28|12793.28|12793.28|12793.28|12793.07|12793.07|0
1640181030000|2021-12-22 13:50:30|12792.3|12792.3|12791.9|12791.9|12792.3|12792.3|12791.9|12791.9|0
1640181050000|2021-12-22 13:50:50|12792.06|12792.06|12792.47|12792.47|12792.47|12792.47|12792.06|12792.06|0
1640181070000|2021-12-22 13:51:10|12792.89|12792.89|12793.24|12793.24|12793.24|12793.24|12792.89|12792.89|0
1640181110000|2021-12-22 13:51:50|12792.45|12792.45|12792.45|12792.45|12792.45|12792.45|12792.45|12792.45|0
1640181120000|2021-12-22 13:52:00|12792.32|12792.32|12792.32|12792.32|12792.32|12792.32|12792.32|12792.32|0
1640181160000|2021-12-22 13:52:40|12793.12|12793.12|12793.62|12793.62|12793.62|12793.62|12793.12|12793.12|0
1640181180000|2021-12-22 13:53:00|12794.02|12794.02|12794.02|12794.02|12794.02|12794.02|12794.02|12794.02|0
1640181190000|2021-12-22 13:53:10|12793.22|12793.22|12792.99|12792.99|12793.22|12793.22|12792.59|12792.59|0
1640181210000|2021-12-22 13:53:30|12793.49|12793.49|12793.49|12793.49|12793.49|12793.49|12793.49|12793.49|0
1640181220000|2021-12-22 13:53:40|12793.64|12793.64|12793.57|12793.57|12793.64|12793.64|12793.57|12793.57|0
1640181270000|2021-12-22 13:54:30|12793.36|12793.36|12793.12|12793.12|12793.36|12793.36|12793.12|12793.12|0
1640181280000|2021-12-22 13:54:40|12792.78|12792.78|12793.02|12793.02|12793.02|12793.02|12792.78|12792.78|0
1640181300000|2021-12-22 13:55:00|12794.2|12794.2|12794.2|12794.2|12794.2|12794.2|12794.2|12794.2|0
1640181310000|2021-12-22 13:55:10|12794.08|12794.08|12794.08|12794.08|12794.08|12794.08|12794.08|12794.08|0
1640181320000|2021-12-22 13:55:20|12792.12|12792.12|12792.12|12792.12|12792.12|12792.12|12792.12|12792.12|0
1640181340000|2021-12-22 13:55:40|12791.91|12791.91|12791.52|12791.52|12791.91|12791.91|12791.52|12791.52|0
1640181400000|2021-12-22 13:56:40|12791.9|12791.9|12793.09|12793.09|12793.09|12793.09|12791.9|12791.9|0
1640181420000|2021-12-22 13:57:00|12793.01|12793.01|12793.01|12793.01|12793.01|12793.01|12793.01|12793.01|0
1640181480000|2021-12-22 13:58:00|12793.35|12793.35|12792.96|12792.96|12793.35|12793.35|12792.96|12792.96|0
1640181490000|2021-12-22 13:58:10|12793.22|12793.22|12793.72|12793.72|12793.72|12793.72|12793.22|12793.22|0
1640181510000|2021-12-22 13:58:30|12793.93|12793.93|12793.93|12793.93|12793.93|12793.93|12793.93|12793.93|0
1640181520000|2021-12-22 13:58:40|12794.16|12794.16|12794.16|12794.16|12794.16|12794.16|12794.16|12794.16|0
1640181530000|2021-12-22 13:58:50|12794.33|12794.33|12794.34|12794.34|12794.34|12794.34|12794.33|12794.33|0
1640181550000|2021-12-22 13:59:10|12795.32|12795.32|12795.53|12795.53|12795.53|12795.53|12795.32|12795.32|0
1640181600000|2021-12-22 14:00:00|12795.75|12795.75|12795.35|12795.35|12795.75|12795.75|12795.35|12795.35|0
1640181610000|2021-12-22 14:00:10|12795.51|12795.51|12795.86|12795.86|12795.86|12795.86|12795.51|12795.51|0
1640181620000|2021-12-22 14:00:20|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|12795.44|0
1640181640000|2021-12-22 14:00:40|12795.31|12795.31|12795.62|12795.62|12795.62|12795.62|12795.31|12795.31|0
1640181660000|2021-12-22 14:01:00|12795.22|12795.22|12795.22|12795.22|12795.22|12795.22|12795.22|12795.22|0
1640181670000|2021-12-22 14:01:10|12794.42|12794.42|12794.82|12794.82|12794.82|12794.82|12794.42|12794.42|0
1640181680000|2021-12-22 14:01:20|12796.01|12796.01|12796.01|12796.01|12796.01|12796.01|12796.01|12796.01|0
1640181700000|2021-12-22 14:01:40|12796.27|12796.27|12796.65|12796.65|12796.65|12796.65|12796.27|12796.27|0
1640181710000|2021-12-22 14:01:50|12796.58|12796.58|12797.56|12797.56|12797.56|12797.56|12796.58|12796.58|0
1640181720000|2021-12-22 14:02:00|12797.54|12797.54|12799.99|12799.99|12799.99|12799.99|12797.54|12797.54|0
1640181730000|2021-12-22 14:02:10|12799.78|12799.78|12799.7|12799.7|12800.04|12800.04|12799.7|12799.7|0
1640181740000|2021-12-22 14:02:20|12800.22|12800.22|12800.22|12800.22|12800.22|12800.22|12800.22|12800.22|0
1640181750000|2021-12-22 14:02:30|12799.24|12799.24|12799.16|12799.16|12799.24|12799.24|12799.16|12799.16|0
1640181760000|2021-12-22 14:02:40|12798.99|12798.99|12799.44|12799.44|12799.44|12799.44|12798.83|12798.83|0
1640181770000|2021-12-22 14:02:50|12798.25|12798.25|12798.25|12798.25|12798.25|12798.25|12798.25|12798.25|0
1640181810000|2021-12-22 14:03:30|12796.29|12796.29|12796.29|12796.29|12796.29|12796.29|12796.29|12796.29|0
1640181820000|2021-12-22 14:03:40|12793.92|12793.92|12793.92|12793.92|12793.92|12793.92|12793.92|12793.92|0
1640181850000|2021-12-22 14:04:10|12794.13|12794.13|12794.13|12794.13|12794.13|12794.13|12794.13|12794.13|0
1640181890000|2021-12-22 14:04:50|12793.78|12793.78|12793.38|12793.38|12793.78|12793.78|12793.38|12793.38|0
1640181900000|2021-12-22 14:05:00|12793.6|12793.6|12793.09|12793.09|12793.6|12793.6|12793.09|12793.09|0
1640181910000|2021-12-22 14:05:10|12794.28|12794.28|12794.28|12794.28|12794.28|12794.28|12794.28|12794.28|0
1640181920000|2021-12-22 14:05:20|12794.16|12794.16|12794.16|12794.16|12794.16|12794.16|12794.16|12794.16|0
1640181930000|2021-12-22 14:05:30|12794.51|12794.51|12794.51|12794.51|12794.51|12794.51|12794.51|12794.51|0
1640181960000|2021-12-22 14:06:00|12794.16|12794.16|12795.14|12795.14|12795.14|12795.14|12794.16|12794.16|0
1640181970000|2021-12-22 14:06:10|12794.92|12794.92|12794.92|12794.92|12794.92|12794.92|12794.92|12794.92|0
1640181990000|2021-12-22 14:06:30|12795.03|12795.03|12795.03|12795.03|12795.03|12795.03|12795.03|12795.03|0
1640182000000|2021-12-22 14:06:40|12795.38|12795.38|12795.38|12795.38|12795.38|12795.38|12795.38|12795.38|0
1640182020000|2021-12-22 14:07:00|12795.22|12795.22|12795.22|12795.22|12795.22|12795.22|12795.22|12795.22|0
1640182030000|2021-12-22 14:07:10|12795.62|12795.62|12797.58|12797.58|12797.58|12797.58|12795.62|12795.62|0
1640182040000|2021-12-22 14:07:20|12797.7|12797.7|12797.78|12797.78|12797.78|12797.78|12797.7|12797.7|0
1640182060000|2021-12-22 14:07:40|12798.08|12798.08|12798.08|12798.08|12798.08|12798.08|12798.08|12798.08|0
1640182080000|2021-12-22 14:08:00|12798.16|12798.16|12798.16|12798.16|12798.16|12798.16|12798.16|12798.16|0
1640182090000|2021-12-22 14:08:10|12798.37|12798.37|12798.37|12798.37|12798.37|12798.37|12798.16|12798.16|0
1640182100000|2021-12-22 14:08:20|12798.63|12798.63|12798.75|12798.75|12798.75|12798.75|12798.63|12798.63|0
1640182110000|2021-12-22 14:08:30|12798.91|12798.91|12799.26|12799.26|12799.26|12799.26|12798.91|12798.91|0
1640182140000|2021-12-22 14:09:00|12800.44|12800.44|12800.44|12800.44|12800.44|12800.44|12800.44|12800.44|0
1640182160000|2021-12-22 14:09:20|12800.14|12800.14|12800.14|12800.14|12800.14|12800.14|12800.14|12800.14|0
1640182170000|2021-12-22 14:09:30|12800.5|12800.5|12800.5|12800.5|12800.5|12800.5|12800.5|12800.5|0
1640182200000|2021-12-22 14:10:00|12800.89|12800.89|12801.25|12801.25|12801.25|12801.25|12800.89|12800.89|0
1640182210000|2021-12-22 14:10:10|12802.23|12802.23|12802.23|12802.23|12802.23|12802.23|12802.23|12802.23|0
1640182220000|2021-12-22 14:10:20|12802.46|12802.46|12802.46|12802.46|12802.46|12802.46|12802.46|12802.46|0
1640182250000|2021-12-22 14:10:50|12802.25|12802.25|12802.25|12802.25|12802.25|12802.25|12802.25|12802.25|0
1640182260000|2021-12-22 14:11:00|12803.44|12803.44|12803.44|12803.44|12803.44|12803.44|12803.44|12803.44|0
1640182270000|2021-12-22 14:11:10|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|0
1640182280000|2021-12-22 14:11:20|12804.02|12804.02|12804.02|12804.02|12804.02|12804.02|12804.02|12804.02|0
1640182290000|2021-12-22 14:11:30|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|12804.42|0
1640182300000|2021-12-22 14:11:40|12804.76|12804.76|12804.42|12804.42|12804.76|12804.76|12804.42|12804.42|0
1640182310000|2021-12-22 14:11:50|12804.83|12804.83|12805.81|12805.81|12805.81|12805.81|12804.83|12804.83|0
1640182330000|2021-12-22 14:12:10|12806.31|12806.31|12806.29|12806.29|12806.31|12806.31|12806.29|12806.29|0
1640182350000|2021-12-22 14:12:30|12805.89|12805.89|12805.5|12805.5|12805.89|12805.89|12805.5|12805.5|0
1640182360000|2021-12-22 14:12:40|12805.84|12805.84|12805.84|12805.84|12805.84|12805.84|12805.84|12805.84|0
1640182380000|2021-12-22 14:13:00|12806.24|12806.24|12806.24|12806.24|12806.24|12806.24|12806.24|12806.24|0
1640182390000|2021-12-22 14:13:10|12807.22|12807.22|12807.22|12807.22|12807.22|12807.22|12807.22|12807.22|0
1640182400000|2021-12-22 14:13:20|12806.71|12806.71|12806.71|12806.71|12806.71|12806.71|12806.71|12806.71|0
1640182410000|2021-12-22 14:13:30|12807.11|12807.11|12807.11|12807.11|12807.11|12807.11|12807.11|12807.11|0
1640182430000|2021-12-22 14:13:50|12806.9|12806.9|12806.9|12806.9|12806.9|12806.9|12806.9|12806.9|0
1640182450000|2021-12-22 14:14:10|12806.66|12806.66|12806.66|12806.66|12806.66|12806.66|12806.66|12806.66|0
1640182460000|2021-12-22 14:14:20|12805.47|12805.47|12805.47|12805.47|12805.47|12805.47|12805.47|12805.47|0
1640182490000|2021-12-22 14:14:50|12805.24|12805.24|12805.24|12805.24|12805.24|12805.24|12805.24|12805.24|0
1640182500000|2021-12-22 14:15:00|12805.26|12805.26|12805.26|12805.26|12805.26|12805.26|12805.26|12805.26|0
1640182510000|2021-12-22 14:15:10|12805.21|12805.21|12805.21|12805.21|12805.21|12805.21|12805.21|12805.21|0
1640182530000|2021-12-22 14:15:30|12804.95|12804.95|12804.95|12804.95|12804.95|12804.95|12804.95|12804.95|0
1640182540000|2021-12-22 14:15:40|12805.34|12805.34|12805.34|12805.34|12805.34|12805.34|12805.34|12805.34|0
1640182600000|2021-12-22 14:16:40|12805.19|12805.19|12805.19|12805.19|12805.19|12805.19|12805.19|12805.19|0
1640182610000|2021-12-22 14:16:50|12804.98|12804.98|12804.98|12804.98|12804.98|12804.98|12804.98|12804.98|0
1640182630000|2021-12-22 14:17:10|12805.23|12805.23|12805.11|12805.11|12805.23|12805.23|12805.11|12805.11|0
1640182650000|2021-12-22 14:17:30|12804.76|12804.76|12803.56|12803.56|12804.76|12804.76|12803.56|12803.56|0
1640182660000|2021-12-22 14:17:40|12803.3|12803.3|12802.84|12802.84|12803.3|12803.3|12802.84|12802.84|0
1640182670000|2021-12-22 14:17:50|12803|12803|12803|12803|12803|12803|12803|12803|0
1640182680000|2021-12-22 14:18:00|12803.15|12803.15|12801.96|12801.96|12803.15|12803.15|12801.96|12801.96|0
1640182690000|2021-12-22 14:18:10|12801.75|12801.75|12801.75|12801.75|12801.75|12801.75|12801.75|12801.75|0
1640182710000|2021-12-22 14:18:30|12800.16|12800.16|12800.16|12800.16|12800.16|12800.16|12800.16|12800.16|0
1640182730000|2021-12-22 14:18:50|12799.81|12799.81|12799.81|12799.81|12799.81|12799.81|12799.81|12799.81|0
1640182750000|2021-12-22 14:19:10|12799.39|12799.39|12796.45|12796.45|12799.39|12799.39|12796.06|12796.06|0
1640182760000|2021-12-22 14:19:20|12797.65|12797.65|12797.65|12797.65|12797.65|12797.65|12797.65|12797.65|0
1640182800000|2021-12-22 14:20:00|12797.85|12797.85|12798.11|12798.11|12798.11|12798.11|12797.85|12797.85|0
1640182810000|2021-12-22 14:20:10|12798.58|12798.58|12798.58|12798.58|12798.58|12798.58|12798.58|12798.58|0
1640182860000|2021-12-22 14:21:00|12797.78|12797.78|12797.78|12797.78|12797.78|12797.78|12797.78|12797.78|0
1640182870000|2021-12-22 14:21:10|12797.28|12797.28|12797.28|12797.28|12797.28|12797.28|12797.28|12797.28|0
1640182890000|2021-12-22 14:21:30|12796.09|12796.09|12796.09|12796.09|12796.09|12796.09|12796.09|12796.09|0
1640182910000|2021-12-22 14:21:50|12795.75|12795.75|12795.75|12795.75|12795.75|12795.75|12795.75|12795.75|0
1640182930000|2021-12-22 14:22:10|12796.05|12796.05|12796.05|12796.05|12796.05|12796.05|12796.05|12796.05|0
1640182940000|2021-12-22 14:22:20|12795.26|12795.26|12795.26|12795.26|12795.26|12795.26|12795.26|12795.26|0
1640182950000|2021-12-22 14:22:30|12795.66|12795.66|12795.66|12795.66|12795.66|12795.66|12795.66|12795.66|0
1640182970000|2021-12-22 14:22:50|12796.05|12796.05|12796|12796|12796.05|12796.05|12796|12796|0
1640182980000|2021-12-22 14:23:00|12794.41|12794.41|12794.41|12794.41|12794.41|12794.41|12794.41|12794.41|0
1640183000000|2021-12-22 14:23:20|12794.37|12794.37|12794.37|12794.37|12794.37|12794.37|12794.37|12794.37|0
1640183010000|2021-12-22 14:23:30|12794.3|12794.3|12794.07|12794.07|12794.3|12794.3|12794.07|12794.07|0
1640183020000|2021-12-22 14:23:40|12794.05|12794.05|12794.12|12794.12|12794.12|12794.12|12794.05|12794.05|0
1640183030000|2021-12-22 14:23:50|12794|12794|12794|12794|12794|12794|12794|12794|0
1640183050000|2021-12-22 14:24:10|12794.39|12794.39|12794.39|12794.39|12794.39|12794.39|12794.39|12794.39|0
1640183060000|2021-12-22 14:24:20|12794.79|12794.79|12795.98|12795.98|12795.98|12795.98|12794.79|12794.79|0
1640183070000|2021-12-22 14:24:30|12796.96|12796.96|12796.96|12796.96|12796.96|12796.96|12796.96|12796.96|0
1640183100000|2021-12-22 14:25:00|12797.08|12797.08|12797.2|12797.2|12797.2|12797.2|12797.08|12797.08|0
1640183110000|2021-12-22 14:25:10|12797.36|12797.36|12797.36|12797.36|12797.36|12797.36|12797.36|12797.36|0
1640183130000|2021-12-22 14:25:30|12798.54|12798.54|12798.54|12798.54|12798.54|12798.54|12798.54|12798.54|0
1640183140000|2021-12-22 14:25:40|12798.85|12798.85|12798.85|12798.85|12798.85|12798.85|12798.85|12798.85|0
1640183160000|2021-12-22 14:26:00|12798.97|12798.97|12799.09|12799.09|12799.09|12799.09|12798.97|12798.97|0
1640183170000|2021-12-22 14:26:10|12799.21|12799.21|12799.21|12799.21|12799.21|12799.21|12799.21|12799.21|0
1640183190000|2021-12-22 14:26:30|12798.79|12798.79|12798.79|12798.79|12798.79|12798.79|12798.79|12798.79|0
1640183200000|2021-12-22 14:26:40|12800.75|12800.75|12800.51|12800.51|12800.75|12800.75|12800.51|12800.51|0
1640183220000|2021-12-22 14:27:00|12800.16|12800.16|12798.21|12798.21|12800.16|12800.16|12798.21|12798.21|0
1640183240000|2021-12-22 14:27:20|12799|12799|12799|12799|12799|12799|12799|12799|0
1640183250000|2021-12-22 14:27:30|12799.4|12799.4|12799|12799|12799.4|12799.4|12799|12799|0
1640183260000|2021-12-22 14:27:40|12799.21|12799.21|12799.21|12799.21|12799.21|12799.21|12799.21|12799.21|0
1640183280000|2021-12-22 14:28:00|12800.19|12800.19|12800.19|12800.19|12800.19|12800.19|12800.19|12800.19|0
1640183310000|2021-12-22 14:28:30|12798.23|12798.23|12798.23|12798.23|12798.23|12798.23|12798.23|12798.23|0
1640183320000|2021-12-22 14:28:40|12797.89|12797.89|12797.95|12797.95|12797.95|12797.95|12797.54|12797.54|0
1640183330000|2021-12-22 14:28:50|12797.16|12797.16|12795.97|12795.97|12797.16|12797.16|12795.57|12795.57|0
1640183340000|2021-12-22 14:29:00|12795.77|12795.77|12795.83|12795.83|12795.83|12795.83|12795.62|12795.62|0
1640183350000|2021-12-22 14:29:10|12795.66|12795.66|12796.06|12796.06|12796.06|12796.06|12795.66|12795.66|0
1640183400000|2021-12-22 14:30:00|12795.99|12795.99|12803.71|12803.71|12804.04|12804.04|12795.83|12795.83|0
1640183410000|2021-12-22 14:30:10|12804.89|12804.89|12805.49|12805.49|12805.49|12805.49|12804.51|12804.51|0
1640183420000|2021-12-22 14:30:20|12806.18|12806.18|12807.49|12807.49|12807.49|12807.49|12806.18|12806.18|0
1640183430000|2021-12-22 14:30:30|12807.64|12807.64|12807.99|12807.99|12807.99|12807.99|12807.64|12807.64|0
1640183440000|2021-12-22 14:30:40|12808.78|12808.78|12809|12809|12809|12809|12808.78|12808.78|0
1640183450000|2021-12-22 14:30:50|12807.04|12807.04|12804.91|12804.91|12807.04|12807.04|12804.91|12804.91|0
1640183480000|2021-12-22 14:31:20|12803.73|12803.73|12803.73|12803.73|12803.73|12803.73|12803.73|12803.73|0
1640183500000|2021-12-22 14:31:40|12803.35|12803.35|12800.66|12800.66|12803.35|12803.35|12800.66|12800.66|0
1640183510000|2021-12-22 14:31:50|12800.4|12800.4|12799.57|12799.57|12800.4|12800.4|12799.57|12799.57|0
1640183520000|2021-12-22 14:32:00|12798.59|12798.59|12797.21|12797.21|12798.59|12798.59|12796.87|12796.87|0
1640183530000|2021-12-22 14:32:10|12797.01|12797.01|12796.39|12796.39|12797.01|12797.01|12795.51|12795.51|0
1640183540000|2021-12-22 14:32:20|12796.18|12796.18|12795.33|12795.33|12796.18|12796.18|12795.33|12795.33|0
1640183550000|2021-12-22 14:32:30|12795.13|12795.13|12794.77|12794.77|12795.13|12795.13|12794.77|12794.77|0
1640183560000|2021-12-22 14:32:40|12792.81|12792.81|12793.23|12793.23|12793.23|12793.23|12792.81|12792.81|0
1640183570000|2021-12-22 14:32:50|12793.44|12793.44|12793.44|12793.44|12793.44|12793.44|12793.44|12793.44|0
1640183580000|2021-12-22 14:33:00|12793.1|12793.1|12794.08|12794.08|12794.08|12794.08|12793.1|12793.1|0
1640183590000|2021-12-22 14:33:10|12794.28|12794.28|12794.28|12794.28|12794.28|12794.28|12794.28|12794.28|0
1640183600000|2021-12-22 14:33:20|12794.36|12794.36|12793.05|12793.05|12794.36|12794.36|12793.05|12793.05|0
1640183610000|2021-12-22 14:33:30|12794.03|12794.03|12794.43|12794.43|12794.43|12794.43|12793.47|12793.47|0
1640183620000|2021-12-22 14:33:40|12794.03|12794.03|12792.91|12792.91|12794.03|12794.03|12792.51|12792.51|0
1640183630000|2021-12-22 14:33:50|12792.99|12792.99|12792.99|12792.99|12792.99|12792.99|12792.99|12792.99|0
1640183640000|2021-12-22 14:34:00|12791.03|12791.03|12791.03|12791.03|12791.03|12791.03|12791.03|12791.03|0
1640183650000|2021-12-22 14:34:10|12790.95|12790.95|12790.86|12790.86|12791.11|12791.11|12790.86|12790.86|0
1640183660000|2021-12-22 14:34:20|12791.5|12791.5|12791.9|12791.9|12791.9|12791.9|12791.5|12791.5|0
1640183690000|2021-12-22 14:34:50|12791.78|12791.78|12790.63|12790.63|12791.78|12791.78|12790.63|12790.63|0
1640183700000|2021-12-22 14:35:00|12788.68|12788.68|12787.28|12787.28|12788.68|12788.68|12787.28|12787.28|0
1640183710000|2021-12-22 14:35:10|12786.86|12786.86|12787.26|12787.26|12787.26|12787.26|12786.86|12786.86|0
1640183730000|2021-12-22 14:35:30|12786.71|12786.71|12788.59|12788.59|12788.59|12788.59|12786.63|12786.63|0
1640183740000|2021-12-22 14:35:40|12788.44|12788.44|12791.88|12791.88|12792.28|12792.28|12788.44|12788.44|0
1640183750000|2021-12-22 14:35:50|12792.43|12792.43|12792.83|12792.83|12793.07|12793.07|12792.31|12792.31|0
1640183760000|2021-12-22 14:36:00|12792.04|12792.04|12792.99|12792.99|12794.2|12794.2|12792.04|12792.04|0
1640183770000|2021-12-22 14:36:10|12792.59|12792.59|12792.59|12792.59|12792.59|12792.59|12792.59|12792.59|0
1640183780000|2021-12-22 14:36:20|12792.99|12792.99|12792.99|12792.99|12792.99|12792.99|12792.99|12792.99|0
1640183790000|2021-12-22 14:36:30|12792.19|12792.19|12792.19|12792.19|12792.19|12792.19|12792.19|12792.19|0
1640183800000|2021-12-22 14:36:40|12791.84|12791.84|12789.89|12789.89|12791.84|12791.84|12789.89|12789.89|0
1640183810000|2021-12-22 14:36:50|12789.77|12789.77|12789.77|12789.77|12789.77|12789.77|12789.77|12789.77|0
1640183820000|2021-12-22 14:37:00|12788.79|12788.79|12788.79|12788.79|12788.79|12788.79|12788.79|12788.79|0
1640183840000|2021-12-22 14:37:20|12788.57|12788.57|12788.57|12788.57|12788.57|12788.57|12788.57|12788.57|0
1640183850000|2021-12-22 14:37:30|12788.23|12788.23|12796.67|12796.67|12796.67|12796.67|12788.23|12788.23|0
1640183860000|2021-12-22 14:37:40|12797.07|12797.07|12797.41|12797.41|12797.41|12797.41|12797.07|12797.07|0
1640183870000|2021-12-22 14:37:50|12797.46|12797.46|12797.46|12797.46|12797.46|12797.46|12797.46|12797.46|0
1640183880000|2021-12-22 14:38:00|12798.26|12798.26|12798.02|12798.02|12798.26|12798.26|12797.86|12797.86|0
1640183920000|2021-12-22 14:38:40|12798.17|12798.17|12798.17|12798.17|12798.17|12798.17|12798.17|12798.17|0
1640183930000|2021-12-22 14:38:50|12796.99|12796.99|12796.01|12796.01|12797.2|12797.2|12796.01|12796.01|0
1640183940000|2021-12-22 14:39:00|12794.42|12794.42|12793.82|12793.82|12794.42|12794.42|12793.51|12793.51|0
1640183950000|2021-12-22 14:39:10|12794.03|12794.03|12794.03|12794.03|12794.03|12794.03|12794.03|12794.03|0
1640183960000|2021-12-22 14:39:20|12794.28|12794.28|12794.43|12794.43|12794.43|12794.43|12794.28|12794.28|0
1640183980000|2021-12-22 14:39:40|12794.66|12794.66|12794.66|12794.66|12794.66|12794.66|12794.66|12794.66|0
1640184000000|2021-12-22 14:40:00|12793.68|12793.68|12796.99|12796.99|12796.99|12796.99|12793.68|12793.68|0
1640184010000|2021-12-22 14:40:10|12796.01|12796.01|12793.87|12793.87|12796.01|12796.01|12793.87|12793.87|0
1640184030000|2021-12-22 14:40:30|12793.66|12793.66|12794.2|12794.2|12794.35|12794.35|12793.66|12793.66|0
1640184040000|2021-12-22 14:40:40|12794.35|12794.35|12794.67|12794.67|12794.67|12794.67|12794.28|12794.28|0
1640184060000|2021-12-22 14:41:00|12794.52|12794.52|12792.58|12792.58|12794.75|12794.75|12792.58|12792.58|0
1640184070000|2021-12-22 14:41:10|12789.64|12789.64|12788.85|12788.85|12789.64|12789.64|12788.85|12788.85|0
1640184090000|2021-12-22 14:41:30|12789.26|12789.26|12789.26|12789.26|12789.26|12789.26|12789.26|12789.26|0
1640184110000|2021-12-22 14:41:50|12789.11|12789.11|12789.49|12789.49|12789.49|12789.49|12789.11|12789.11|0
1640184120000|2021-12-22 14:42:00|12790.68|12790.68|12790.76|12790.76|12790.76|12790.76|12790.36|12790.36|0
1640184130000|2021-12-22 14:42:10|12790.99|12790.99|12791.06|12791.06|12791.06|12791.06|12790.99|12790.99|0
1640184150000|2021-12-22 14:42:30|12790.99|12790.99|12790.99|12790.99|12790.99|12790.99|12790.99|12790.99|0
1640184160000|2021-12-22 14:42:40|12791.2|12791.2|12791.2|12791.2|12791.2|12791.2|12791.2|12791.2|0
1640184170000|2021-12-22 14:42:50|12791.6|12791.6|12797.7|12797.7|12797.7|12797.7|12791.6|12791.6|0
1640184180000|2021-12-22 14:43:00|12797.3|12797.3|12797.85|12797.85|12797.85|12797.85|12796.9|12796.9|0
1640184190000|2021-12-22 14:43:10|12798.01|12798.01|12798.21|12798.21|12798.21|12798.21|12798.01|12798.01|0
1640184200000|2021-12-22 14:43:20|12798.61|12798.61|12799.64|12799.64|12799.85|12799.85|12798.61|12798.61|0
1640184210000|2021-12-22 14:43:30|12800.82|12800.82|12801.22|12801.22|12801.22|12801.22|12800.82|12800.82|0
1640184240000|2021-12-22 14:44:00|12801.39|12801.39|12800.38|12800.38|12801.39|12801.39|12800.38|12800.38|0
1640184260000|2021-12-22 14:44:20|12800.15|12800.15|12800.15|12800.15|12800.15|12800.15|12800.15|12800.15|0
1640184270000|2021-12-22 14:44:30|12800.35|12800.35|12800.15|12800.15|12800.76|12800.76|12800.15|12800.15|0
1640184290000|2021-12-22 14:44:50|12800.5|12800.5|12800.5|12800.5|12800.5|12800.5|12800.5|12800.5|0
1640184300000|2021-12-22 14:45:00|12802.46|12802.46|12803.64|12803.64|12803.64|12803.64|12801.48|12801.48|0
1640184310000|2021-12-22 14:45:10|12802.66|12802.66|12804.11|12804.11|12804.11|12804.11|12802.66|12802.66|0
1640184320000|2021-12-22 14:45:20|12805.09|12805.09|12805.2|12805.2|12805.83|12805.83|12805.09|12805.09|0
1640184330000|2021-12-22 14:45:30|12806.39|12806.39|12808.09|12808.09|12808.09|12808.09|12806.39|12806.39|0
1640184350000|2021-12-22 14:45:50|12807.69|12807.69|12808.09|12808.09|12808.09|12808.09|12807.69|12807.69|0
1640184360000|2021-12-22 14:46:00|12807.74|12807.74|12806.68|12806.68|12807.87|12807.87|12805.49|12805.49|0
1640184370000|2021-12-22 14:46:10|12809.05|12809.05|12809.05|12809.05|12809.05|12809.05|12809.05|12809.05|0
1640184380000|2021-12-22 14:46:20|12809.13|12809.13|12807.9|12807.9|12809.13|12809.13|12807.9|12807.9|0
1640184400000|2021-12-22 14:46:40|12807.74|12807.74|12806.63|12806.63|12807.74|12807.74|12806.63|12806.63|0
1640184410000|2021-12-22 14:46:50|12804.67|12804.67|12803.88|12803.88|12804.67|12804.67|12803.48|12803.48|0
1640184420000|2021-12-22 14:47:00|12804.09|12804.09|12805.37|12805.37|12805.37|12805.37|12804.09|12804.09|0
1640184440000|2021-12-22 14:47:20|12805.87|12805.87|12805.99|12805.99|12805.99|12805.99|12805.87|12805.87|0
1640184460000|2021-12-22 14:47:40|12806.22|12806.22|12806.34|12806.34|12806.34|12806.34|12806.22|12806.22|0
1640184470000|2021-12-22 14:47:50|12805.95|12805.95|12808.11|12808.11|12808.11|12808.11|12805.95|12805.95|0
1640184480000|2021-12-22 14:48:00|12807.96|12807.96|12808.46|12808.46|12808.46|12808.46|12807.96|12807.96|0
1640184490000|2021-12-22 14:48:10|12808.62|12808.62|12808.41|12808.41|12808.62|12808.62|12808.41|12808.41|0
1640184500000|2021-12-22 14:48:20|12808.05|12808.05|12808.05|12808.05|12808.05|12808.05|12808.05|12808.05|0
1640184510000|2021-12-22 14:48:30|12807.7|12807.7|12805.95|12805.95|12807.7|12807.7|12805.95|12805.95|0
1640184520000|2021-12-22 14:48:40|12805.75|12805.75|12805.59|12805.59|12805.75|12805.75|12805.59|12805.59|0
1640184530000|2021-12-22 14:48:50|12804.41|12804.41|12804.37|12804.37|12804.41|12804.41|12802.88|12802.88|0
1640184540000|2021-12-22 14:49:00|12804.54|12804.54|12803.56|12803.56|12804.54|12804.54|12803.56|12803.56|0
1640184550000|2021-12-22 14:49:10|12803.9|12803.9|12803.9|12803.9|12803.9|12803.9|12803.9|12803.9|0
1640184560000|2021-12-22 14:49:20|12803.87|12803.87|12803.87|12803.87|12803.87|12803.87|12803.87|12803.87|0
1640184570000|2021-12-22 14:49:30|12803.71|12803.71|12803.63|12803.63|12803.71|12803.71|12803.63|12803.63|0
1640184580000|2021-12-22 14:49:40|12803.74|12803.74|12806.02|12806.02|12806.82|12806.82|12803.67|12803.67|0
1640184590000|2021-12-22 14:49:50|12805.81|12805.81|12805.58|12805.58|12805.81|12805.81|12805.58|12805.58|0
1640184610000|2021-12-22 14:50:10|12804.39|12804.39|12805.32|12805.32|12806.51|12806.51|12804.39|12804.39|0
1640184620000|2021-12-22 14:50:20|12805.72|12805.72|12807.24|12807.24|12807.24|12807.24|12805.08|12805.08|0
1640184630000|2021-12-22 14:50:30|12806.74|12806.74|12806.74|12806.74|12806.74|12806.74|12806.74|12806.74|0
1640184640000|2021-12-22 14:50:40|12806.63|12806.63|12806.96|12806.96|12806.96|12806.96|12806.4|12806.4|0
1640184650000|2021-12-22 14:50:50|12806.75|12806.75|12806.75|12806.75|12807.94|12807.94|12806.75|12806.75|0
1640184660000|2021-12-22 14:51:00|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|0
1640184670000|2021-12-22 14:51:10|12806.28|12806.28|12806.63|12806.63|12806.63|12806.63|12806.28|12806.28|0
1640184680000|2021-12-22 14:51:20|12806.23|12806.23|12805.91|12805.91|12806.63|12806.63|12805.91|12805.91|0
1640184700000|2021-12-22 14:51:40|12805.82|12805.82|12806.31|12806.31|12806.31|12806.31|12805.51|12805.51|0
1640184710000|2021-12-22 14:51:50|12806.41|12806.41|12809.12|12809.12|12809.12|12809.12|12806.39|12806.39|0
1640184720000|2021-12-22 14:52:00|12810.3|12810.3|12814.71|12814.71|12814.71|12814.71|12809.94|12809.94|0
1640184730000|2021-12-22 14:52:10|12814.97|12814.97|12815.34|12815.34|12815.34|12815.34|12814.97|12814.97|0
1640184740000|2021-12-22 14:52:20|12815.68|12815.68|12815.83|12815.83|12815.83|12815.83|12815.68|12815.68|0
1640184750000|2021-12-22 14:52:30|12815.49|12815.49|12815.67|12815.67|12816.47|12816.47|12815.49|12815.49|0
1640184760000|2021-12-22 14:52:40|12815.88|12815.88|12816.62|12816.62|12816.62|12816.62|12815.88|12815.88|0
1640184770000|2021-12-22 14:52:50|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|0
1640184780000|2021-12-22 14:53:00|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|0
1640184790000|2021-12-22 14:53:10|12817.38|12817.38|12820.44|12820.44|12820.44|12820.44|12817.38|12817.38|0
1640184800000|2021-12-22 14:53:20|12820.09|12820.09|12820.09|12820.09|12820.09|12820.09|12820.09|12820.09|0
1640184820000|2021-12-22 14:53:40|12819.94|12819.94|12819.73|12819.73|12819.94|12819.94|12819.73|12819.73|0
1640184840000|2021-12-22 14:54:00|12820.52|12820.52|12819.54|12819.54|12820.52|12820.52|12819.54|12819.54|0
1640184850000|2021-12-22 14:54:10|12820.52|12820.52|12820.65|12820.65|12820.65|12820.65|12820.52|12820.52|0
1640184860000|2021-12-22 14:54:20|12820.15|12820.15|12820.15|12820.15|12820.15|12820.15|12820.15|12820.15|0
1640184870000|2021-12-22 14:54:30|12818.96|12818.96|12817.78|12817.78|12818.96|12818.96|12817.78|12817.78|0
1640184880000|2021-12-22 14:54:40|12817.54|12817.54|12815.71|12815.71|12817.54|12817.54|12815.59|12815.59|0
1640184890000|2021-12-22 14:54:50|12815.32|12815.32|12815.23|12815.23|12815.32|12815.32|12814.92|12814.92|0
1640184900000|2021-12-22 14:55:00|12815.39|12815.39|12816|12816|12816|12816|12815.39|12815.39|0
1640184910000|2021-12-22 14:55:10|12815.74|12815.74|12815.74|12815.74|12815.74|12815.74|12815.74|12815.74|0
1640184920000|2021-12-22 14:55:20|12816|12816|12818.16|12818.16|12818.16|12818.16|12816|12816|0
1640184930000|2021-12-22 14:55:30|12819.35|12819.35|12819.35|12819.35|12819.35|12819.35|12819.35|12819.35|0
1640184940000|2021-12-22 14:55:40|12818.55|12818.55|12818.55|12818.55|12818.55|12818.55|12818.55|12818.55|0
1640184950000|2021-12-22 14:55:50|12819.75|12819.75|12819.4|12819.4|12819.75|12819.75|12819.35|12819.35|0
1640184960000|2021-12-22 14:56:00|12820.2|12820.2|12821.39|12821.39|12822.37|12822.37|12820.2|12820.2|0
1640184970000|2021-12-22 14:56:10|12820.99|12820.99|12819.44|12819.44|12821.03|12821.03|12819.44|12819.44|0
1640184980000|2021-12-22 14:56:20|12819.56|12819.56|12818.08|12818.08|12819.56|12819.56|12818.08|12818.08|0
1640185000000|2021-12-22 14:56:40|12817.68|12817.68|12817.68|12817.68|12817.68|12817.68|12817.68|12817.68|0
1640185010000|2021-12-22 14:56:50|12816.88|12816.88|12816.96|12816.96|12816.96|12816.96|12816.88|12816.88|0
1640185020000|2021-12-22 14:57:00|12815.76|12815.76|12816.16|12816.16|12816.16|12816.16|12815.76|12815.76|0
1640185030000|2021-12-22 14:57:10|12815.18|12815.18|12815.18|12815.18|12815.18|12815.18|12815.18|12815.18|0
1640185040000|2021-12-22 14:57:20|12815.11|12815.11|12815.11|12815.11|12815.11|12815.11|12815.11|12815.11|0
1640185050000|2021-12-22 14:57:30|12814.86|12814.86|12808.5|12808.5|12815.05|12815.05|12808.5|12808.5|0
1640185060000|2021-12-22 14:57:40|12808.29|12808.29|12808.29|12808.29|12808.29|12808.29|12808.29|12808.29|0
1640185070000|2021-12-22 14:57:50|12806.7|12806.7|12806.7|12806.7|12806.7|12806.7|12806.7|12806.7|0
1640185080000|2021-12-22 14:58:00|12806.55|12806.55|12806.94|12806.94|12806.94|12806.94|12806.55|12806.55|0
1640185090000|2021-12-22 14:58:10|12807.29|12807.29|12807.29|12807.29|12807.29|12807.29|12807.29|12807.29|0
1640185100000|2021-12-22 14:58:20|12806.89|12806.89|12807.08|12807.08|12808.27|12808.27|12806.89|12806.89|0
1640185110000|2021-12-22 14:58:30|12806.69|12806.69|12806.29|12806.29|12806.69|12806.69|12806.29|12806.29|0
1640185120000|2021-12-22 14:58:40|12805.89|12805.89|12806.51|12806.51|12806.51|12806.51|12805.89|12805.89|0
1640185130000|2021-12-22 14:58:50|12806.72|12806.72|12806.87|12806.87|12806.87|12806.87|12806.72|12806.72|0
1640185140000|2021-12-22 14:59:00|12807.1|12807.1|12807.1|12807.1|12807.1|12807.1|12807.1|12807.1|0
1640185150000|2021-12-22 14:59:10|12807.22|12807.22|12807.13|12807.13|12807.22|12807.22|12806.92|12806.92|0
1640185160000|2021-12-22 14:59:20|12807.53|12807.53|12808|12808|12808|12808|12807.53|12807.53|0
1640185170000|2021-12-22 14:59:30|12808.23|12808.23|12808.35|12808.35|12808.35|12808.35|12808.23|12808.23|0
1640185180000|2021-12-22 14:59:40|12808.2|12808.2|12808.49|12808.49|12808.49|12808.49|12808.2|12808.2|0
1640185190000|2021-12-22 14:59:50|12808.57|12808.57|12810.49|12810.49|12810.89|12810.89|12808.57|12808.57|0
1640185200000|2021-12-22 15:00:00|12810.72|12810.72|12811.91|12811.91|12811.91|12811.91|12810.72|12810.72|0
1640185210000|2021-12-22 15:00:10|12811.83|12811.83|12812.37|12812.37|12812.46|12812.46|12811.83|12811.83|0
1640185220000|2021-12-22 15:00:20|12812.06|12812.06|12813.35|12813.35|12814.8|12814.8|12812.06|12812.06|0
1640185230000|2021-12-22 15:00:30|12813.43|12813.43|12815.06|12815.06|12815.06|12815.06|12813.43|12813.43|0
1640185240000|2021-12-22 15:00:40|12814.67|12814.67|12813.59|12813.59|12814.67|12814.67|12813.13|12813.13|0
1640185250000|2021-12-22 15:00:50|12813.19|12813.19|12813.82|12813.82|12814.39|12814.39|12813.19|12813.19|0
1640185260000|2021-12-22 15:01:00|12813.36|12813.36|12813.36|12813.36|12813.36|12813.36|12813.36|12813.36|0
1640185270000|2021-12-22 15:01:10|12813.53|12813.53|12813.53|12813.53|12813.93|12813.93|12813.53|12813.53|0
1640185290000|2021-12-22 15:01:30|12812.34|12812.34|12812.74|12812.74|12812.74|12812.74|12812.34|12812.34|0
1640185300000|2021-12-22 15:01:40|12812.34|12812.34|12812.34|12812.34|12812.34|12812.34|12812.34|12812.34|0
1640185320000|2021-12-22 15:02:00|12812.14|12812.14|12811.16|12811.16|12812.14|12812.14|12811.16|12811.16|0
1640185330000|2021-12-22 15:02:10|12810.18|12810.18|12810.18|12810.18|12810.18|12810.18|12810.18|12810.18|0
1640185350000|2021-12-22 15:02:30|12810.3|12810.3|12810.42|12810.42|12810.42|12810.42|12810.3|12810.3|0
1640185360000|2021-12-22 15:02:40|12809.62|12809.62|12807.43|12807.43|12809.62|12809.62|12807.35|12807.35|0
1640185370000|2021-12-22 15:02:50|12807.31|12807.31|12807.46|12807.46|12807.46|12807.46|12807.31|12807.31|0
1640185380000|2021-12-22 15:03:00|12807.59|12807.59|12807.74|12807.74|12807.74|12807.74|12807.59|12807.59|0
1640185390000|2021-12-22 15:03:10|12806.55|12806.55|12806.55|12806.55|12806.55|12806.55|12806.55|12806.55|0
1640185400000|2021-12-22 15:03:20|12806.15|12806.15|12806.21|12806.21|12806.37|12806.37|12806.15|12806.15|0
1640185410000|2021-12-22 15:03:30|12807.01|12807.01|12807.01|12807.01|12807.01|12807.01|12807.01|12807.01|0
1640185420000|2021-12-22 15:03:40|12806.84|12806.84|12806.84|12806.84|12806.84|12806.84|12806.84|12806.84|0
1640185430000|2021-12-22 15:03:50|12806.64|12806.64|12805.97|12805.97|12806.64|12806.64|12805.97|12805.97|0
1640185440000|2021-12-22 15:04:00|12805.89|12805.89|12805.89|12805.89|12805.89|12805.89|12805.89|12805.89|0
1640185450000|2021-12-22 15:04:10|12806.29|12806.29|12806.13|12806.13|12806.29|12806.29|12806.13|12806.13|0
1640185460000|2021-12-22 15:04:20|12803.85|12803.85|12803.97|12803.97|12803.97|12803.97|12803.85|12803.85|0
1640185480000|2021-12-22 15:04:40|12804.12|12804.12|12803.89|12803.89|12804.12|12804.12|12803.38|12803.38|0
1640185500000|2021-12-22 15:05:00|12803.5|12803.5|12802.27|12802.27|12803.5|12803.5|12802.27|12802.27|0
1640185510000|2021-12-22 15:05:10|12801.09|12801.09|12803.07|12803.07|12803.07|12803.07|12801.09|12801.09|0
1640185520000|2021-12-22 15:05:20|12802.09|12802.09|12801.11|12801.11|12802.09|12802.09|12801.11|12801.11|0
1640185530000|2021-12-22 15:05:30|12800.71|12800.71|12800.71|12800.71|12800.71|12800.71|12800.71|12800.71|0
1640185540000|2021-12-22 15:05:40|12800.84|12800.84|12800.07|12800.07|12800.84|12800.84|12800.07|12800.07|0
1640185560000|2021-12-22 15:06:00|12800.19|12800.19|12800.01|12800.01|12800.19|12800.19|12800.01|12800.01|0
1640185570000|2021-12-22 15:06:10|12799.61|12799.61|12799.21|12799.21|12799.61|12799.61|12799.21|12799.21|0
1640185580000|2021-12-22 15:06:20|12799.11|12799.11|12799.11|12799.11|12799.11|12799.11|12799.11|12799.11|0
1640185590000|2021-12-22 15:06:30|12799.34|12799.34|12799.42|12799.42|12799.42|12799.42|12799.34|12799.34|0
1640185600000|2021-12-22 15:06:40|12799.81|12799.81|12799.74|12799.74|12799.81|12799.81|12799.74|12799.74|0
1640185610000|2021-12-22 15:06:50|12797.03|12797.03|12796.57|12796.57|12797.03|12797.03|12796.53|12796.53|0
1640185620000|2021-12-22 15:07:00|12795.59|12795.59|12796.57|12796.57|12796.57|12796.57|12795.59|12795.59|0
1640185630000|2021-12-22 15:07:10|12796.97|12796.97|12797.37|12797.37|12797.37|12797.37|12796.97|12796.97|0
1640185640000|2021-12-22 15:07:20|12796.97|12796.97|12797.18|12797.18|12797.18|12797.18|12796.97|12796.97|0
1640185650000|2021-12-22 15:07:30|12797.05|12797.05|12794.38|12794.38|12797.05|12797.05|12794.38|12794.38|0
1640185660000|2021-12-22 15:07:40|12794.22|12794.22|12791.46|12791.46|12794.22|12794.22|12791.46|12791.46|0
1640185680000|2021-12-22 15:08:00|12790.48|12790.48|12789.98|12789.98|12790.48|12790.48|12789.98|12789.98|0
1640185690000|2021-12-22 15:08:10|12789.18|12789.18|12789.18|12789.18|12789.18|12789.18|12789.18|12789.18|0
1640185700000|2021-12-22 15:08:20|12790.38|12790.38|12789.58|12789.58|12790.38|12790.38|12789.58|12789.58|0
1640185710000|2021-12-22 15:08:30|12791.75|12791.75|12791.75|12791.75|12791.75|12791.75|12791.75|12791.75|0
1640185720000|2021-12-22 15:08:40|12793.91|12793.91|12795.74|12795.74|12795.74|12795.74|12793.91|12793.91|0
1640185760000|2021-12-22 15:09:20|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|12796.54|0
1640185770000|2021-12-22 15:09:30|12797.72|12797.72|12796.9|12796.9|12798.3|12798.3|12796.9|12796.9|0
1640185780000|2021-12-22 15:09:40|12797.3|12797.3|12797.38|12797.38|12797.38|12797.38|12797.14|12797.14|0
1640185800000|2021-12-22 15:10:00|12798.36|12798.36|12798.56|12798.56|12798.56|12798.56|12798.36|12798.36|0
1640185810000|2021-12-22 15:10:10|12798.36|12798.36|12798.47|12798.47|12798.52|12798.52|12798.36|12798.36|0
1640185830000|2021-12-22 15:10:30|12798.62|12798.62|12799.81|12799.81|12799.81|12799.81|12798.62|12798.62|0
1640185840000|2021-12-22 15:10:40|12800.02|12800.02|12799.44|12799.44|12800.02|12800.02|12799.22|12799.22|0
1640185860000|2021-12-22 15:11:00|12799.01|12799.01|12796.64|12796.64|12799.01|12799.01|12796.64|12796.64|0
1640185890000|2021-12-22 15:11:30|12796.53|12796.53|12796.73|12796.73|12796.73|12796.73|12796.53|12796.53|0
1640185900000|2021-12-22 15:11:40|12796.52|12796.52|12796.52|12796.52|12796.52|12796.52|12796.52|12796.52|0
1640185910000|2021-12-22 15:11:50|12796.69|12796.69|12797.09|12797.09|12797.09|12797.09|12796.69|12796.69|0
1640185930000|2021-12-22 15:12:10|12797.01|12797.01|12797.16|12797.16|12797.16|12797.16|12797.01|12797.01|0
1640185960000|2021-12-22 15:12:40|12797.56|12797.56|12799.22|12799.22|12799.22|12799.22|12797.56|12797.56|0
1640185970000|2021-12-22 15:12:50|12800.2|12800.2|12800.2|12800.2|12800.2|12800.2|12800.2|12800.2|0
1640185980000|2021-12-22 15:13:00|12800.55|12800.55|12800.74|12800.74|12800.79|12800.79|12800.55|12800.55|0
1640185990000|2021-12-22 15:13:10|12802.9|12802.9|12802.9|12802.9|12802.9|12802.9|12802.9|12802.9|0
1640186000000|2021-12-22 15:13:20|12802.67|12802.67|12802.67|12802.67|12802.67|12802.67|12802.67|12802.67|0
1640186010000|2021-12-22 15:13:30|12802.79|12802.79|12802.79|12802.79|12802.79|12802.79|12802.79|12802.79|0
1640186020000|2021-12-22 15:13:40|12803.19|12803.19|12803.19|12803.19|12803.19|12803.19|12803.19|12803.19|0
1640186030000|2021-12-22 15:13:50|12803.29|12803.29|12803.79|12803.79|12804.03|12804.03|12803.29|12803.29|0
1640186040000|2021-12-22 15:14:00|12804|12804|12804.51|12804.51|12804.51|12804.51|12804|12804|0
1640186050000|2021-12-22 15:14:10|12805.3|12805.3|12807.94|12807.94|12807.94|12807.94|12805.3|12805.3|0
1640186070000|2021-12-22 15:14:30|12807.15|12807.15|12805.08|12805.08|12807.15|12807.15|12805.08|12805.08|0
1640186080000|2021-12-22 15:14:40|12805.42|12805.42|12804.87|12804.87|12805.42|12805.42|12804.87|12804.87|0
1640186090000|2021-12-22 15:14:50|12805.67|12805.67|12804.26|12804.26|12805.67|12805.67|12804.26|12804.26|0
1640186110000|2021-12-22 15:15:10|12803.92|12803.92|12803.92|12803.92|12803.92|12803.92|12803.92|12803.92|0
1640186120000|2021-12-22 15:15:20|12801.96|12801.96|12801.96|12801.96|12801.96|12801.96|12801.96|12801.96|0
1640186130000|2021-12-22 15:15:30|12802.3|12802.3|12804.67|12804.67|12804.67|12804.67|12802.3|12802.3|0
1640186140000|2021-12-22 15:15:40|12803.49|12803.49|12803.13|12803.13|12804.67|12804.67|12803.13|12803.13|0
1640186150000|2021-12-22 15:15:50|12801.95|12801.95|12803.72|12803.72|12803.72|12803.72|12801.95|12801.95|0
1640186160000|2021-12-22 15:16:00|12804.12|12804.12|12804.52|12804.52|12804.52|12804.52|12804.12|12804.12|0
1640186170000|2021-12-22 15:16:10|12805.71|12805.71|12805.71|12805.71|12805.71|12805.71|12805.71|12805.71|0
1640186200000|2021-12-22 15:16:40|12806.1|12806.1|12806.26|12806.26|12806.26|12806.26|12806.1|12806.1|0
1640186210000|2021-12-22 15:16:50|12806.68|12806.68|12808.07|12808.07|12808.07|12808.07|12806.26|12806.26|0
1640186220000|2021-12-22 15:17:00|12809.05|12809.05|12811.72|12811.72|12811.72|12811.72|12809.05|12809.05|0
1640186230000|2021-12-22 15:17:10|12811.79|12811.79|12812.05|12812.05|12812.05|12812.05|12811.79|12811.79|0
1640186250000|2021-12-22 15:17:30|12812.4|12812.4|12812.4|12812.4|12812.4|12812.4|12812.4|12812.4|0
1640186270000|2021-12-22 15:17:50|12811.88|12811.88|12811.88|12811.88|12811.88|12811.88|12811.88|12811.88|0
1640186290000|2021-12-22 15:18:10|12810.69|12810.69|12810.46|12810.46|12810.69|12810.69|12810.46|12810.46|0
1640186300000|2021-12-22 15:18:20|12810.31|12810.31|12810.31|12810.31|12810.51|12810.51|12810.31|12810.31|0
1640186310000|2021-12-22 15:18:30|12809.33|12809.33|12807.93|12807.93|12809.33|12809.33|12807.93|12807.93|0
1640186320000|2021-12-22 15:18:40|12807.58|12807.58|12807.93|12807.93|12807.93|12807.93|12807.58|12807.58|0
1640186340000|2021-12-22 15:19:00|12807.72|12807.72|12807.15|12807.15|12807.72|12807.72|12807.15|12807.15|0
1640186350000|2021-12-22 15:19:10|12805.96|12805.96|12805.96|12805.96|12805.96|12805.96|12805.96|12805.96|0
1640186360000|2021-12-22 15:19:20|12804.98|12804.98|12804.73|12804.73|12804.98|12804.98|12804.73|12804.73|0
1640186370000|2021-12-22 15:19:30|12805.92|12805.92|12805.92|12805.92|12805.92|12805.92|12805.92|12805.92|0
1640186400000|2021-12-22 15:20:00|12806.14|12806.14|12806.9|12806.9|12806.9|12806.9|12805.71|12805.71|0
1640186430000|2021-12-22 15:20:30|12806.11|12806.11|12807.53|12807.53|12807.53|12807.53|12805.16|12805.16|0
1640186440000|2021-12-22 15:20:40|12807.93|12807.93|12807.65|12807.65|12808.05|12808.05|12807.65|12807.65|0
1640186450000|2021-12-22 15:20:50|12808.17|12808.17|12808.17|12808.17|12808.17|12808.17|12808.17|12808.17|0
1640186470000|2021-12-22 15:21:10|12807.94|12807.94|12807.94|12807.94|12807.94|12807.94|12807.94|12807.94|0
1640186490000|2021-12-22 15:21:30|12807.73|12807.73|12808.93|12808.93|12808.93|12808.93|12807.73|12807.73|0
1640186500000|2021-12-22 15:21:40|12808.85|12808.85|12808.6|12808.6|12809|12809|12808.6|12808.6|0
1640186510000|2021-12-22 15:21:50|12808.48|12808.48|12808.64|12808.64|12808.64|12808.64|12808.48|12808.48|0
1640186520000|2021-12-22 15:22:00|12807.45|12807.45|12807.45|12807.45|12807.45|12807.45|12807.45|12807.45|0
1640186530000|2021-12-22 15:22:10|12806.45|12806.45|12806.45|12806.45|12806.45|12806.45|12806.45|12806.45|0
1640186540000|2021-12-22 15:22:20|12806.05|12806.05|12805.65|12805.65|12806.05|12806.05|12805.65|12805.65|0
1640186550000|2021-12-22 15:22:30|12805.25|12805.25|12805.25|12805.25|12805.25|12805.25|12805.25|12805.25|0
1640186560000|2021-12-22 15:22:40|12805.46|12805.46|12806.44|12806.44|12806.44|12806.44|12805.46|12805.46|0
1640186570000|2021-12-22 15:22:50|12806.04|12806.04|12806.84|12806.84|12806.84|12806.84|12806.04|12806.04|0
1640186580000|2021-12-22 15:23:00|12806.44|12806.44|12806.56|12806.56|12806.84|12806.84|12806.44|12806.44|0
1640186590000|2021-12-22 15:23:10|12806.33|12806.33|12806.33|12806.33|12806.33|12806.33|12806.33|12806.33|0
1640186600000|2021-12-22 15:23:20|12805.93|12805.93|12805.67|12805.67|12805.93|12805.93|12805.67|12805.67|0
1640186610000|2021-12-22 15:23:30|12805.32|12805.32|12804.5|12804.5|12805.32|12805.32|12804|12804|0
1640186620000|2021-12-22 15:23:40|12804.15|12804.15|12804.15|12804.15|12804.15|12804.15|12804.15|12804.15|0
1640186630000|2021-12-22 15:23:50|12802.19|12802.19|12802.19|12802.19|12802.19|12802.19|12802.19|12802.19|0
1640186640000|2021-12-22 15:24:00|12801.79|12801.79|12801.28|12801.28|12801.79|12801.79|12801.28|12801.28|0
1640186650000|2021-12-22 15:24:10|12801.16|12801.16|12800.95|12800.95|12801.16|12801.16|12800.95|12800.95|0
1640186660000|2021-12-22 15:24:20|12801.16|12801.16|12800.95|12800.95|12801.16|12801.16|12800.95|12800.95|0
1640186670000|2021-12-22 15:24:30|12802.91|12802.91|12802.91|12802.91|12802.91|12802.91|12802.91|12802.91|0
1640186700000|2021-12-22 15:25:00|12802.51|12802.51|12802.51|12802.51|12802.51|12802.51|12802.51|12802.51|0
1640186710000|2021-12-22 15:25:10|12802.36|12802.36|12801.92|12801.92|12802.36|12802.36|12801.87|12801.87|0
1640186720000|2021-12-22 15:25:20|12801.52|12801.52|12800.34|12800.34|12801.52|12801.52|12800.34|12800.34|0
1640186730000|2021-12-22 15:25:30|12799.36|12799.36|12799.36|12799.36|12799.36|12799.36|12799.36|12799.36|0
1640186750000|2021-12-22 15:25:50|12798.96|12798.96|12798.96|12798.96|12798.96|12798.96|12798.96|12798.96|0
1640186760000|2021-12-22 15:26:00|12796.59|12796.59|12797.28|12797.28|12797.28|12797.28|12796.59|12796.59|0
1640186780000|2021-12-22 15:26:20|12797.52|12797.52|12798.22|12798.22|12798.61|12798.61|12797.52|12797.52|0
1640186800000|2021-12-22 15:26:40|12798.55|12798.55|12798.15|12798.15|12798.55|12798.55|12798.15|12798.15|0
1640186810000|2021-12-22 15:26:50|12798.55|12798.55|12800.87|12800.87|12800.87|12800.87|12798.55|12798.55|0
1640186820000|2021-12-22 15:27:00|12800.47|12800.47|12800.5|12800.5|12800.5|12800.5|12800.47|12800.47|0
1640186830000|2021-12-22 15:27:10|12800.59|12800.59|12800.31|12800.31|12800.71|12800.71|12800.31|12800.31|0
1640186840000|2021-12-22 15:27:20|12799.81|12799.81|12797.86|12797.86|12799.81|12799.81|12797.86|12797.86|0
1640186850000|2021-12-22 15:27:30|12798.26|12798.26|12798.26|12798.26|12798.26|12798.26|12798.26|12798.26|0
1640186880000|2021-12-22 15:28:00|12797.46|12797.46|12797.06|12797.06|12797.86|12797.86|12797.06|12797.06|0
1640186890000|2021-12-22 15:28:10|12798.25|12798.25|12799.43|12799.43|12799.43|12799.43|12798.25|12798.25|0
1640186900000|2021-12-22 15:28:20|12799.03|12799.03|12799.03|12799.03|12799.03|12799.03|12799.03|12799.03|0
1640186910000|2021-12-22 15:28:30|12799.83|12799.83|12799.83|12799.83|12799.83|12799.83|12799.83|12799.83|0
1640186920000|2021-12-22 15:28:40|12799.43|12799.43|12800.63|12800.63|12801.03|12801.03|12799.03|12799.03|0
1640186930000|2021-12-22 15:28:50|12800.23|12800.23|12800.4|12800.4|12800.4|12800.4|12799.83|12799.83|0
1640186940000|2021-12-22 15:29:00|12800.66|12800.66|12801.26|12801.26|12801.84|12801.84|12800.66|12800.66|0
1640186950000|2021-12-22 15:29:10|12802.24|12802.24|12802.24|12802.24|12802.24|12802.24|12802.24|12802.24|0
1640186960000|2021-12-22 15:29:20|12801.84|12801.84|12802.24|12802.24|12802.24|12802.24|12801.84|12801.84|0
1640186970000|2021-12-22 15:29:30|12802.74|12802.74|12802.35|12802.35|12802.74|12802.74|12802.35|12802.35|0
1640186990000|2021-12-22 15:29:50|12801.16|12801.16|12800.18|12800.18|12801.16|12801.16|12800.18|12800.18|0
1640187000000|2021-12-22 15:30:00|12799.97|12799.97|12801.16|12801.16|12801.16|12801.16|12799.97|12799.97|0
1640187010000|2021-12-22 15:30:10|12802.14|12802.14|12802.14|12802.14|12802.14|12802.14|12802.14|12802.14|0
1640187020000|2021-12-22 15:30:20|12801.74|12801.74|12801.74|12801.74|12801.74|12801.74|12801.74|12801.74|0
1640187030000|2021-12-22 15:30:30|12802.93|12802.93|12802.93|12802.93|12802.93|12802.93|12802.93|12802.93|0
1640187050000|2021-12-22 15:30:50|12802.53|12802.53|12802.53|12802.53|12802.53|12802.53|12802.53|12802.53|0
1640187060000|2021-12-22 15:31:00|12802.13|12802.13|12803.66|12803.66|12804.09|12804.09|12802.13|12802.13|0
1640187070000|2021-12-22 15:31:10|12803.41|12803.41|12803.41|12803.41|12803.41|12803.41|12803.41|12803.41|0
1640187080000|2021-12-22 15:31:20|12803.65|12803.65|12802.28|12802.28|12803.65|12803.65|12802.13|12802.13|0
1640187100000|2021-12-22 15:31:40|12803.26|12803.26|12803.7|12803.7|12804.33|12804.33|12803.26|12803.26|0
1640187110000|2021-12-22 15:31:50|12803.3|12803.3|12803.54|12803.54|12803.54|12803.54|12803.3|12803.3|0
1640187120000|2021-12-22 15:32:00|12803.88|12803.88|12803.74|12803.74|12803.88|12803.88|12803.74|12803.74|0
1640187130000|2021-12-22 15:32:10|12803.63|12803.63|12803.23|12803.23|12803.63|12803.63|12802.83|12802.83|0
1640187140000|2021-12-22 15:32:20|12802.83|12802.83|12802.9|12802.9|12803.05|12803.05|12802.65|12802.65|0
1640187150000|2021-12-22 15:32:30|12802.5|12802.5|12802.9|12802.9|12802.9|12802.9|12802.5|12802.5|0
1640187170000|2021-12-22 15:32:50|12802.5|12802.5|12802.5|12802.5|12802.5|12802.5|12802.5|12802.5|0
1640187180000|2021-12-22 15:33:00|12803.68|12803.68|12803.29|12803.29|12803.68|12803.68|12803.29|12803.29|0
1640187200000|2021-12-22 15:33:20|12803.16|12803.16|12802.9|12802.9|12803.16|12803.16|12802.9|12802.9|0
1640187210000|2021-12-22 15:33:30|12802.5|12802.5|12801.92|12801.92|12802.5|12802.5|12801.92|12801.92|0
1640187220000|2021-12-22 15:33:40|12801.52|12801.52|12801.92|12801.92|12801.92|12801.92|12801.52|12801.52|0
1640187230000|2021-12-22 15:33:50|12802.9|12802.9|12802.9|12802.9|12802.9|12802.9|12802.9|12802.9|0
1640187270000|2021-12-22 15:34:30|12803.21|12803.21|12804.56|12804.56|12804.56|12804.56|12803.21|12803.21|0
1640187280000|2021-12-22 15:34:40|12804.69|12804.69|12805.09|12805.09|12805.09|12805.09|12804.69|12804.69|0
1640187290000|2021-12-22 15:34:50|12805.3|12805.3|12805.45|12805.45|12805.45|12805.45|12805.3|12805.3|0
1640187310000|2021-12-22 15:35:10|12805.4|12805.4|12804.69|12804.69|12806.38|12806.38|12804.69|12804.69|0
1640187320000|2021-12-22 15:35:20|12805.09|12805.09|12804.92|12804.92|12805.09|12805.09|12804.92|12804.92|0
1640187330000|2021-12-22 15:35:30|12805.13|12805.13|12805.13|12805.13|12805.13|12805.13|12805.13|12805.13|0
1640187340000|2021-12-22 15:35:40|12805.25|12805.25|12806.26|12806.26|12806.26|12806.26|12805.25|12805.25|0
1640187350000|2021-12-22 15:35:50|12806.66|12806.66|12807.69|12807.69|12807.69|12807.69|12806.66|12806.66|0
1640187360000|2021-12-22 15:36:00|12807.92|12807.92|12805.38|12805.38|12808.15|12808.15|12805.38|12805.38|0
1640187370000|2021-12-22 15:36:10|12804.99|12804.99|12804.99|12804.99|12804.99|12804.99|12804.99|12804.99|0
1640187400000|2021-12-22 15:36:40|12804.64|12804.64|12804.64|12804.64|12804.64|12804.64|12804.64|12804.64|0
1640187420000|2021-12-22 15:37:00|12803.84|12803.84|12802.07|12802.07|12803.84|12803.84|12802.07|12802.07|0
1640187430000|2021-12-22 15:37:10|12801.86|12801.86|12802.86|12802.86|12802.86|12802.86|12801.86|12801.86|0
1640187440000|2021-12-22 15:37:20|12802.74|12802.74|12803.62|12803.62|12803.62|12803.62|12802.74|12802.74|0
1640187450000|2021-12-22 15:37:30|12804.18|12804.18|12803.98|12803.98|12804.38|12804.38|12803.98|12803.98|0
1640187460000|2021-12-22 15:37:40|12804.15|12804.15|12804.22|12804.22|12805.36|12805.36|12804.15|12804.15|0
1640187470000|2021-12-22 15:37:50|12803.71|12803.71|12803.71|12803.71|12803.71|12803.71|12803.71|12803.71|0
1640187490000|2021-12-22 15:38:10|12804.51|12804.51|12804.51|12804.51|12804.51|12804.51|12804.51|12804.51|0
1640187500000|2021-12-22 15:38:20|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|12804.72|0
1640187510000|2021-12-22 15:38:30|12805.22|12805.22|12808.37|12808.37|12808.37|12808.37|12805.22|12805.22|0
1640187530000|2021-12-22 15:38:50|12808.49|12808.49|12808.49|12808.49|12808.49|12808.49|12808.49|12808.49|0
1640187540000|2021-12-22 15:39:00|12808.51|12808.51|12808.54|12808.54|12808.54|12808.54|12808.51|12808.51|0
1640187560000|2021-12-22 15:39:20|12809.73|12809.73|12810.92|12810.92|12810.92|12810.92|12809.73|12809.73|0
1640187570000|2021-12-22 15:39:30|12811.13|12811.13|12811.13|12811.13|12811.13|12811.13|12811.13|12811.13|0
1640187580000|2021-12-22 15:39:40|12810.15|12810.15|12810.07|12810.07|12810.15|12810.15|12810.07|12810.07|0
1640187600000|2021-12-22 15:40:00|12811.26|12811.26|12811.62|12811.62|12811.76|12811.76|12811.26|12811.26|0
1640187610000|2021-12-22 15:40:10|12811.42|12811.42|12813.38|12813.38|12813.38|12813.38|12811.42|12811.42|0
1640187620000|2021-12-22 15:40:20|12813.8|12813.8|12813.8|12813.8|12813.8|12813.8|12813.8|12813.8|0
1640187640000|2021-12-22 15:40:40|12813.59|12813.59|12811.9|12811.9|12813.59|12813.59|12811.63|12811.63|0
1640187650000|2021-12-22 15:40:50|12814.28|12814.28|12814.28|12814.28|12814.28|12814.28|12814.28|12814.28|0
1640187660000|2021-12-22 15:41:00|12814.12|12814.12|12816.29|12816.29|12816.29|12816.29|12814.12|12814.12|0
1640187670000|2021-12-22 15:41:10|12815.89|12815.89|12815.35|12815.35|12815.89|12815.89|12815.35|12815.35|0
1640187680000|2021-12-22 15:41:20|12815.32|12815.32|12815.48|12815.48|12815.48|12815.48|12815.08|12815.08|0
1640187690000|2021-12-22 15:41:30|12815.33|12815.33|12815.25|12815.25|12815.33|12815.33|12815.25|12815.25|0
1640187700000|2021-12-22 15:41:40|12815.67|12815.67|12815.57|12815.57|12815.67|12815.67|12815.57|12815.57|0
1640187720000|2021-12-22 15:42:00|12815.45|12815.45|12813.49|12813.49|12815.45|12815.45|12813.49|12813.49|0
1640187740000|2021-12-22 15:42:20|12813.89|12813.89|12813.89|12813.89|12813.89|12813.89|12813.89|12813.89|0
1640187750000|2021-12-22 15:42:30|12813.49|12813.49|12815.09|12815.09|12815.09|12815.09|12813.49|12813.49|0
1640187760000|2021-12-22 15:42:40|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|12817.04|0
1640187780000|2021-12-22 15:43:00|12816.07|12816.07|12815.67|12815.67|12816.07|12816.07|12815.67|12815.67|0
1640187790000|2021-12-22 15:43:10|12815.26|12815.26|12815.26|12815.26|12815.26|12815.26|12815.26|12815.26|0
1640187800000|2021-12-22 15:43:20|12815.52|12815.52|12815.52|12815.52|12815.52|12815.52|12815.52|12815.52|0
1640187810000|2021-12-22 15:43:30|12815.3|12815.3|12814.92|12814.92|12815.3|12815.3|12814.12|12814.12|0
1640187820000|2021-12-22 15:43:40|12814.52|12814.52|12814.52|12814.52|12814.52|12814.52|12814.12|12814.12|0
1640187830000|2021-12-22 15:43:50|12813.33|12813.33|12813.23|12813.23|12813.33|12813.33|12813.02|12813.02|0
1640187840000|2021-12-22 15:44:00|12812.04|12812.04|12813.27|12813.27|12813.44|12813.44|12812.04|12812.04|0
1640187850000|2021-12-22 15:44:10|12813.44|12813.44|12813.44|12813.44|12813.44|12813.44|12813.44|12813.44|0
1640187860000|2021-12-22 15:44:20|12814.22|12814.22|12815.89|12815.89|12815.89|12815.89|12814.22|12814.22|0
1640187870000|2021-12-22 15:44:30|12815.66|12815.66|12815.26|12815.26|12815.66|12815.66|12815.26|12815.26|0
1640187880000|2021-12-22 15:44:40|12815.31|12815.31|12814.33|12814.33|12815.31|12815.31|12814.33|12814.33|0
1640187890000|2021-12-22 15:44:50|12815.31|12815.31|12816.77|12816.77|12816.77|12816.77|12815.31|12815.31|0
1640187910000|2021-12-22 15:45:10|12816.37|12816.37|12816.35|12816.35|12816.37|12816.37|12815.97|12815.97|0
1640187920000|2021-12-22 15:45:20|12817.13|12817.13|12817.13|12817.13|12817.13|12817.13|12817.13|12817.13|0
1640187930000|2021-12-22 15:45:30|12816.16|12816.16|12816.16|12816.16|12816.16|12816.16|12816.16|12816.16|0
1640187950000|2021-12-22 15:45:50|12815.76|12815.76|12815.38|12815.38|12815.78|12815.78|12815.36|12815.36|0
1640187970000|2021-12-22 15:46:10|12815.23|12815.23|12815.23|12815.23|12815.23|12815.23|12815.23|12815.23|0
1640188000000|2021-12-22 15:46:40|12814.25|12814.25|12814.65|12814.65|12814.65|12814.65|12814.25|12814.25|0
1640188010000|2021-12-22 15:46:50|12814.44|12814.44|12814.44|12814.44|12814.44|12814.44|12814.44|12814.44|0
1640188020000|2021-12-22 15:47:00|12814.38|12814.38|12814.38|12814.38|12814.38|12814.38|12814.38|12814.38|0
1640188030000|2021-12-22 15:47:10|12814.78|12814.78|12814.78|12814.78|12814.78|12814.78|12814.78|12814.78|0
1640188040000|2021-12-22 15:47:20|12814.67|12814.67|12814.67|12814.67|12814.67|12814.67|12814.67|12814.67|0
1640188050000|2021-12-22 15:47:30|12813.48|12813.48|12812.68|12812.68|12813.88|12813.88|12812.68|12812.68|0
1640188060000|2021-12-22 15:47:40|12814.64|12814.64|12814.85|12814.85|12816.81|12816.81|12814.64|12814.64|0
1640188090000|2021-12-22 15:48:10|12815.83|12815.83|12817.42|12817.42|12817.42|12817.42|12815.83|12815.83|0
1640188100000|2021-12-22 15:48:20|12817.06|12817.06|12817.12|12817.12|12817.99|12817.99|12817.01|12817.01|0
1640188110000|2021-12-22 15:48:30|12818.1|12818.1|12817.7|12817.7|12818.1|12818.1|12817.7|12817.7|0
1640188130000|2021-12-22 15:48:50|12817.62|12817.62|12817.62|12817.62|12817.62|12817.62|12817.62|12817.62|0
1640188140000|2021-12-22 15:49:00|12818.02|12818.02|12817.83|12817.83|12818.18|12818.18|12817.83|12817.83|0
1640188150000|2021-12-22 15:49:10|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|12818.63|0
1640188160000|2021-12-22 15:49:20|12818.84|12818.84|12816.86|12816.86|12818.84|12818.84|12816.86|12816.86|0
1640188170000|2021-12-22 15:49:30|12816.69|12816.69|12816.69|12816.69|12816.69|12816.69|12816.69|12816.69|0
1640188180000|2021-12-22 15:49:40|12816.9|12816.9|12817.32|12817.32|12817.53|12817.53|12816.9|12816.9|0
1640188190000|2021-12-22 15:49:50|12817.09|12817.09|12817.09|12817.09|12817.09|12817.09|12817.09|12817.09|0
1640188200000|2021-12-22 15:50:00|12818.28|12818.28|12818.68|12818.68|12818.68|12818.68|12817.09|12817.09|0
1640188210000|2021-12-22 15:50:10|12819.07|12819.07|12819.2|12819.2|12819.2|12819.2|12819.07|12819.07|0
1640188220000|2021-12-22 15:50:20|12819.36|12819.36|12819.71|12819.71|12819.71|12819.71|12819.36|12819.36|0
1640188240000|2021-12-22 15:50:40|12820.11|12820.11|12820.32|12820.32|12820.32|12820.32|12820.11|12820.11|0
1640188250000|2021-12-22 15:50:50|12821.3|12821.3|12822.28|12822.28|12822.28|12822.28|12821.3|12821.3|0
1640188260000|2021-12-22 15:51:00|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|0
1640188270000|2021-12-22 15:51:10|12820.32|12820.32|12820.32|12820.32|12820.32|12820.32|12820.32|12820.32|0
1640188280000|2021-12-22 15:51:20|12821.36|12821.36|12820.12|12820.12|12821.36|12821.36|12820.12|12820.12|0
1640188290000|2021-12-22 15:51:30|12819.72|12819.72|12819.72|12819.72|12819.72|12819.72|12819.32|12819.32|0
1640188300000|2021-12-22 15:51:40|12819.98|12819.98|12819.72|12819.72|12819.98|12819.98|12819.72|12819.72|0
1640188340000|2021-12-22 15:52:20|12819.32|12819.32|12819.32|12819.32|12819.32|12819.32|12819.32|12819.32|0
1640188370000|2021-12-22 15:52:50|12820.51|12820.51|12819.67|12819.67|12820.51|12820.51|12819.32|12819.32|0
1640188390000|2021-12-22 15:53:10|12819.24|12819.24|12819.24|12819.24|12819.45|12819.45|12819.24|12819.24|0
1640188400000|2021-12-22 15:53:20|12819.64|12819.64|12817.67|12817.67|12820.04|12820.04|12817.67|12817.67|0
1640188420000|2021-12-22 15:53:40|12818.07|12818.07|12818.07|12818.07|12818.07|12818.07|12818.07|12818.07|0
1640188430000|2021-12-22 15:53:50|12818.23|12818.23|12818.11|12818.11|12818.46|12818.46|12818.11|12818.11|0
1640188440000|2021-12-22 15:54:00|12818.32|12818.32|12818.48|12818.48|12818.89|12818.89|12818.32|12818.32|0
1640188450000|2021-12-22 15:54:10|12818.56|12818.56|12818.23|12818.23|12818.63|12818.63|12818.23|12818.23|0
1640188460000|2021-12-22 15:54:20|12818.39|12818.39|12818.66|12818.66|12818.81|12818.81|12818.39|12818.39|0
1640188470000|2021-12-22 15:54:30|12819.06|12819.06|12819.45|12819.45|12819.53|12819.53|12819.06|12819.06|0
1640188490000|2021-12-22 15:54:50|12819.61|12819.61|12821.38|12821.38|12821.38|12821.38|12819.21|12819.21|0
1640188500000|2021-12-22 15:55:00|12821.64|12821.64|12821.69|12821.69|12821.69|12821.69|12821.64|12821.64|0
1640188510000|2021-12-22 15:55:10|12821.93|12821.93|12822.05|12822.05|12822.05|12822.05|12821.93|12821.93|0
1640188520000|2021-12-22 15:55:20|12823.24|12823.24|12823.66|12823.66|12823.66|12823.66|12823.24|12823.24|0
1640188530000|2021-12-22 15:55:30|12824.64|12824.64|12824.84|12824.84|12824.84|12824.84|12824.64|12824.64|0
1640188550000|2021-12-22 15:55:50|12825.64|12825.64|12825.83|12825.83|12825.83|12825.83|12825.43|12825.43|0
1640188560000|2021-12-22 15:56:00|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|0
1640188570000|2021-12-22 15:56:10|12827.55|12827.55|12827.82|12827.82|12827.95|12827.95|12827.55|12827.55|0
1640188580000|2021-12-22 15:56:20|12827.98|12827.98|12827.05|12827.05|12827.98|12827.98|12826.79|12826.79|0
1640188590000|2021-12-22 15:56:30|12826.97|12826.97|12828.16|12828.16|12828.16|12828.16|12826.97|12826.97|0
1640188600000|2021-12-22 15:56:40|12828.21|12828.21|12828.22|12828.22|12828.22|12828.22|12827.02|12827.02|0
1640188610000|2021-12-22 15:56:50|12827.96|12827.96|12827.56|12827.56|12828.36|12828.36|12827.56|12827.56|0
1640188620000|2021-12-22 15:57:00|12827.16|12827.16|12829.9|12829.9|12829.9|12829.9|12827.16|12827.16|0
1640188630000|2021-12-22 15:57:10|12830.4|12830.4|12831.59|12831.59|12831.59|12831.59|12830.4|12830.4|0
1640188640000|2021-12-22 15:57:20|12831.74|12831.74|12830.94|12830.94|12831.74|12831.74|12830.94|12830.94|0
1640188650000|2021-12-22 15:57:30|12830.55|12830.55|12830.55|12830.55|12830.55|12830.55|12830.55|12830.55|0
1640188660000|2021-12-22 15:57:40|12830.62|12830.62|12831.18|12831.18|12831.18|12831.18|12830.62|12830.62|0
1640188670000|2021-12-22 15:57:50|12831.87|12831.87|12832.27|12832.27|12832.27|12832.27|12831.87|12831.87|0
1640188680000|2021-12-22 15:58:00|12831.87|12831.87|12832.29|12832.29|12832.29|12832.29|12831.87|12831.87|0
1640188700000|2021-12-22 15:58:20|12831.89|12831.89|12831.79|12831.79|12831.89|12831.89|12831.79|12831.79|0
1640188720000|2021-12-22 15:58:40|12831.87|12831.87|12834.11|12834.11|12834.11|12834.11|12831.87|12831.87|0
1640188730000|2021-12-22 15:58:50|12834.01|12834.01|12834.01|12834.01|12834.01|12834.01|12834.01|12834.01|0
1640188740000|2021-12-22 15:59:00|12833.75|12833.75|12834.11|12834.11|12834.11|12834.11|12833.75|12833.75|0
1640188750000|2021-12-22 15:59:10|12833.81|12833.81|12832.62|12832.62|12833.81|12833.81|12832.62|12832.62|0
1640188760000|2021-12-22 15:59:20|12832.22|12832.22|12830.64|12830.64|12832.22|12832.22|12830.64|12830.64|0
1640188770000|2021-12-22 15:59:30|12830.24|12830.24|12830.05|12830.05|12830.45|12830.45|12830.05|12830.05|0
1640188780000|2021-12-22 15:59:40|12831.03|12831.03|12831.23|12831.23|12831.23|12831.23|12831.03|12831.03|0
1640188790000|2021-12-22 15:59:50|12831.63|12831.63|12830.64|12830.64|12831.63|12831.63|12830.43|12830.43|0
1640188800000|2021-12-22 16:00:00|12830.84|12830.84|12830.84|12830.84|12830.84|12830.84|12830.84|12830.84|0
1640188810000|2021-12-22 16:00:10|12831.1|12831.1|12831.76|12831.76|12831.76|12831.76|12831.1|12831.1|0
1640188830000|2021-12-22 16:00:30|12832.8|12832.8|12832.8|12832.8|12832.8|12832.8|12832.8|12832.8|0
1640188840000|2021-12-22 16:00:40|12833.98|12833.98|12834.57|12834.57|12835.17|12835.17|12833.98|12833.98|0
1640188850000|2021-12-22 16:00:50|12834.99|12834.99|12834.65|12834.65|12834.99|12834.99|12834.36|12834.36|0
1640188880000|2021-12-22 16:01:20|12832.28|12832.28|12832.28|12832.28|12832.28|12832.28|12832.28|12832.28|0
1640188890000|2021-12-22 16:01:30|12832.78|12832.78|12833.53|12833.53|12833.53|12833.53|12832.15|12832.15|0
1640188900000|2021-12-22 16:01:40|12833.93|12833.93|12834.23|12834.23|12834.23|12834.23|12833.93|12833.93|0
1640188910000|2021-12-22 16:01:50|12834.44|12834.44|12834.24|12834.24|12834.44|12834.44|12834.24|12834.24|0
1640188920000|2021-12-22 16:02:00|12834.16|12834.16|12834.16|12834.16|12834.16|12834.16|12834.16|12834.16|0
1640188930000|2021-12-22 16:02:10|12834|12834|12833.9|12833.9|12834.3|12834.3|12833.9|12833.9|0
1640188940000|2021-12-22 16:02:20|12833.5|12833.5|12834.99|12834.99|12834.99|12834.99|12833.5|12833.5|0
1640188950000|2021-12-22 16:02:30|12835.97|12835.97|12835.97|12835.97|12835.97|12835.97|12835.97|12835.97|0
1640188960000|2021-12-22 16:02:40|12834.99|12834.99|12834.59|12834.59|12834.99|12834.99|12834.59|12834.59|0
1640188970000|2021-12-22 16:02:50|12834.17|12834.17|12835.15|12835.15|12835.15|12835.15|12834.17|12834.17|0
1640188980000|2021-12-22 16:03:00|12834.91|12834.91|12833.38|12833.38|12834.91|12834.91|12833.38|12833.38|0
1640188990000|2021-12-22 16:03:10|12833.03|12833.03|12833.11|12833.11|12833.11|12833.11|12833.03|12833.03|0
1640189000000|2021-12-22 16:03:20|12833.26|12833.26|12833.5|12833.5|12833.5|12833.5|12833.26|12833.26|0
1640189010000|2021-12-22 16:03:30|12833.29|12833.29|12833.29|12833.29|12833.29|12833.29|12833.29|12833.29|0
1640189020000|2021-12-22 16:03:40|12834.48|12834.48|12834.48|12834.48|12834.48|12834.48|12834.48|12834.48|0
1640189040000|2021-12-22 16:04:00|12832.52|12832.52|12831.33|12831.33|12832.52|12832.52|12831.33|12831.33|0
1640189050000|2021-12-22 16:04:10|12831.54|12831.54|12831.54|12831.54|12831.54|12831.54|12831.54|12831.54|0
1640189060000|2021-12-22 16:04:20|12830.56|12830.56|12830.64|12830.64|12830.64|12830.64|12830.56|12830.56|0
1640189080000|2021-12-22 16:04:40|12830.43|12830.43|12830.43|12830.43|12830.43|12830.43|12830.43|12830.43|0
1640189090000|2021-12-22 16:04:50|12830.22|12830.22|12830.22|12830.22|12830.22|12830.22|12830.22|12830.22|0
1640189100000|2021-12-22 16:05:00|12829.96|12829.96|12829.16|12829.16|12829.96|12829.96|12828.77|12828.77|0
1640189120000|2021-12-22 16:05:20|12828.18|12828.18|12827|12827|12828.18|12828.18|12827|12827|0
1640189130000|2021-12-22 16:05:30|12826.6|12826.6|12826.2|12826.2|12826.6|12826.6|12826.2|12826.2|0
1640189140000|2021-12-22 16:05:40|12826.1|12826.1|12825.93|12825.93|12826.1|12826.1|12825.93|12825.93|0
1640189150000|2021-12-22 16:05:50|12827.13|12827.13|12825.23|12825.23|12827.13|12827.13|12825.23|12825.23|0
1640189160000|2021-12-22 16:06:00|12825.08|12825.08|12824.4|12824.4|12825.08|12825.08|12824.4|12824.4|0
1640189170000|2021-12-22 16:06:10|12823.9|12823.9|12824.88|12824.88|12824.88|12824.88|12823.9|12823.9|0
1640189180000|2021-12-22 16:06:20|12824.62|12824.62|12824.62|12824.62|12824.62|12824.62|12824.62|12824.62|0
1640189190000|2021-12-22 16:06:30|12824.77|12824.77|12824.77|12824.77|12824.77|12824.77|12824.77|12824.77|0
1640189200000|2021-12-22 16:06:40|12824.37|12824.37|12824.37|12824.37|12824.37|12824.37|12824.37|12824.37|0
1640189210000|2021-12-22 16:06:50|12824.22|12824.22|12823.96|12823.96|12824.22|12824.22|12823.96|12823.96|0
1640189220000|2021-12-22 16:07:00|12823.78|12823.78|12825.45|12825.45|12825.45|12825.45|12823.78|12823.78|0
1640189240000|2021-12-22 16:07:20|12825.57|12825.57|12825.69|12825.69|12825.69|12825.69|12825.57|12825.57|0
1640189250000|2021-12-22 16:07:30|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|0
1640189260000|2021-12-22 16:07:40|12826.36|12826.36|12827.65|12827.65|12827.65|12827.65|12825.96|12825.96|0
1640189270000|2021-12-22 16:07:50|12828.45|12828.45|12828.45|12828.45|12828.45|12828.45|12828.45|12828.45|0
1640189280000|2021-12-22 16:08:00|12828.52|12828.52|12828.52|12828.52|12828.52|12828.52|12828.45|12828.45|0
1640189310000|2021-12-22 16:08:30|12828.13|12828.13|12828.34|12828.34|12828.34|12828.34|12828.13|12828.13|0
1640189320000|2021-12-22 16:08:40|12828.13|12828.13|12828.13|12828.13|12828.13|12828.13|12828.13|12828.13|0
1640189340000|2021-12-22 16:09:00|12828.21|12828.21|12829.27|12829.27|12829.27|12829.27|12828.21|12828.21|0
1640189350000|2021-12-22 16:09:10|12829.43|12829.43|12829.43|12829.43|12829.43|12829.43|12829.43|12829.43|0
1640189370000|2021-12-22 16:09:30|12830.63|12830.63|12830.23|12830.23|12830.63|12830.63|12830.23|12830.23|0
1640189380000|2021-12-22 16:09:40|12830.44|12830.44|12830.84|12830.84|12831.63|12831.63|12830.44|12830.44|0
1640189400000|2021-12-22 16:10:00|12830.95|12830.95|12830.95|12830.95|12830.95|12830.95|12830.95|12830.95|0
1640189410000|2021-12-22 16:10:10|12830.36|12830.36|12829.96|12829.96|12830.36|12830.36|12829.96|12829.96|0
1640189420000|2021-12-22 16:10:20|12829.56|12829.56|12829.96|12829.96|12829.96|12829.96|12829.16|12829.16|0
1640189460000|2021-12-22 16:11:00|12829.87|12829.87|12829.87|12829.87|12829.87|12829.87|12829.87|12829.87|0
1640189480000|2021-12-22 16:11:20|12830.27|12830.27|12830.27|12830.27|12830.27|12830.27|12830.27|12830.27|0
1640189520000|2021-12-22 16:12:00|12830.86|12830.86|12832.64|12832.64|12832.64|12832.64|12830.86|12830.86|0
1640189530000|2021-12-22 16:12:10|12833.62|12833.62|12833.62|12833.62|12833.62|12833.62|12833.62|12833.62|0
1640189540000|2021-12-22 16:12:20|12833.57|12833.57|12835.59|12835.59|12835.59|12835.59|12833.57|12833.57|0
1640189550000|2021-12-22 16:12:30|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|12835.51|0
1640189570000|2021-12-22 16:12:50|12835.46|12835.46|12835.46|12835.46|12835.46|12835.46|12835.46|12835.46|0
1640189580000|2021-12-22 16:13:00|12835.86|12835.86|12835.14|12835.14|12835.94|12835.94|12835.14|12835.14|0
1640189590000|2021-12-22 16:13:10|12835.35|12835.35|12835.23|12835.23|12835.35|12835.35|12835.23|12835.23|0
1640189600000|2021-12-22 16:13:20|12835.31|12835.31|12835.1|12835.1|12835.31|12835.31|12835.1|12835.1|0
1640189610000|2021-12-22 16:13:30|12835.22|12835.22|12837.04|12837.04|12837.04|12837.04|12835.22|12835.22|0
1640189630000|2021-12-22 16:13:50|12837.06|12837.06|12836.08|12836.08|12837.27|12837.27|12836.08|12836.08|0
1640189640000|2021-12-22 16:14:00|12835.92|12835.92|12835.9|12835.9|12835.92|12835.92|12835.9|12835.9|0
1640189650000|2021-12-22 16:14:10|12836.31|12836.31|12836.65|12836.65|12836.65|12836.65|12836.31|12836.31|0
1640189660000|2021-12-22 16:14:20|12836.43|12836.43|12837.22|12837.22|12837.62|12837.62|12836.43|12836.43|0
1640189670000|2021-12-22 16:14:30|12837.74|12837.74|12838|12838|12838|12838|12837.74|12837.74|0
1640189690000|2021-12-22 16:14:50|12837.91|12837.91|12837.91|12837.91|12837.91|12837.91|12837.91|12837.91|0
1640189700000|2021-12-22 16:15:00|12837.57|12837.57|12837.57|12837.57|12837.57|12837.57|12837.57|12837.57|0
1640189710000|2021-12-22 16:15:10|12837.68|12837.68|12837.52|12837.52|12837.68|12837.68|12837.52|12837.52|0
1640189730000|2021-12-22 16:15:30|12837.87|12837.87|12837.87|12837.87|12837.87|12837.87|12837.87|12837.87|0
1640189740000|2021-12-22 16:15:40|12838.85|12838.85|12839.95|12839.95|12839.95|12839.95|12838.85|12838.85|0
1640189750000|2021-12-22 16:15:50|12840.93|12840.93|12841.09|12841.09|12841.09|12841.09|12840.93|12840.93|0
1640189760000|2021-12-22 16:16:00|12840.3|12840.3|12840.27|12840.27|12840.3|12840.3|12839.77|12839.77|0
1640189770000|2021-12-22 16:16:10|12840.06|12840.06|12840.06|12840.06|12840.06|12840.06|12840.06|12840.06|0
1640189780000|2021-12-22 16:16:20|12839.97|12839.97|12840.37|12840.37|12840.37|12840.37|12839.97|12839.97|0
1640189820000|2021-12-22 16:17:00|12840.03|12840.03|12840.72|12840.72|12840.72|12840.72|12840.03|12840.03|0
1640189830000|2021-12-22 16:17:10|12840.8|12840.8|12840.72|12840.72|12840.8|12840.8|12840.72|12840.72|0
1640189850000|2021-12-22 16:17:30|12840.32|12840.32|12842.7|12842.7|12842.7|12842.7|12840.32|12840.32|0
1640189860000|2021-12-22 16:17:40|12841.51|12841.51|12841.51|12841.51|12841.51|12841.51|12841.51|12841.51|0
1640189870000|2021-12-22 16:17:50|12841.72|12841.72|12840.42|12840.42|12841.72|12841.72|12840.42|12840.42|0
1640189880000|2021-12-22 16:18:00|12840.34|12840.34|12840.83|12840.83|12840.83|12840.83|12840.15|12840.15|0
1640189890000|2021-12-22 16:18:10|12841.09|12841.09|12841.09|12841.09|12841.21|12841.21|12841.09|12841.09|0
1640189900000|2021-12-22 16:18:20|12840.69|12840.69|12840.69|12840.69|12840.69|12840.69|12840.69|12840.69|0
1640189910000|2021-12-22 16:18:30|12840.57|12840.57|12840.57|12840.57|12840.57|12840.57|12840.57|12840.57|0
1640189930000|2021-12-22 16:18:50|12840.15|12840.15|12839.99|12839.99|12840.15|12840.15|12839.99|12839.99|0
1640189950000|2021-12-22 16:19:10|12839.82|12839.82|12840.8|12840.8|12840.8|12840.8|12839.82|12839.82|0
1640189960000|2021-12-22 16:19:20|12839.82|12839.82|12840.1|12840.1|12840.1|12840.1|12839.82|12839.82|0
1640189970000|2021-12-22 16:19:30|12838.91|12838.91|12840.1|12840.1|12840.1|12840.1|12838.91|12838.91|0
1640189980000|2021-12-22 16:19:40|12840.02|12840.02|12839.67|12839.67|12840.02|12840.02|12839.67|12839.67|0
1640189990000|2021-12-22 16:19:50|12840.07|12840.07|12841.09|12841.09|12841.09|12841.09|12840.07|12840.07|0
1640190000000|2021-12-22 16:20:00|12841.49|12841.49|12841.36|12841.36|12841.7|12841.7|12841.36|12841.36|0
1640190010000|2021-12-22 16:20:10|12841.43|12841.43|12842.11|12842.11|12842.11|12842.11|12841.37|12841.37|0
1640190020000|2021-12-22 16:20:20|12842.46|12842.46|12842.46|12842.46|12842.46|12842.46|12842.46|12842.46|0
1640190030000|2021-12-22 16:20:30|12842.8|12842.8|12841.62|12841.62|12842.8|12842.8|12841.62|12841.62|0
1640190050000|2021-12-22 16:20:50|12841.49|12841.49|12841.49|12841.49|12841.49|12841.49|12841.49|12841.49|0
1640190060000|2021-12-22 16:21:00|12842.28|12842.28|12841.49|12841.49|12842.28|12842.28|12841.49|12841.49|0
1640190070000|2021-12-22 16:21:10|12841.37|12841.37|12841.37|12841.37|12841.37|12841.37|12841.37|12841.37|0
1640190080000|2021-12-22 16:21:20|12841.27|12841.27|12841.27|12841.27|12841.27|12841.27|12841.27|12841.27|0
1640190090000|2021-12-22 16:21:30|12841.19|12841.19|12841.19|12841.19|12841.19|12841.19|12841.19|12841.19|0
1640190100000|2021-12-22 16:21:40|12842.17|12842.17|12843.65|12843.65|12843.65|12843.65|12841.97|12841.97|0
1640190110000|2021-12-22 16:21:50|12843.53|12843.53|12842.8|12842.8|12843.53|12843.53|12842.8|12842.8|0
1640190130000|2021-12-22 16:22:10|12842.76|12842.76|12842.84|12842.84|12842.84|12842.84|12842.76|12842.76|0
1640190140000|2021-12-22 16:22:20|12842.39|12842.39|12841.99|12841.99|12842.39|12842.39|12841.99|12841.99|0
1640190150000|2021-12-22 16:22:30|12841.89|12841.89|12842.17|12842.17|12842.17|12842.17|12841.89|12841.89|0
1640190160000|2021-12-22 16:22:40|12840.98|12840.98|12840.9|12840.9|12840.98|12840.98|12840.9|12840.9|0
1640190170000|2021-12-22 16:22:50|12841.31|12841.31|12839.01|12839.01|12841.31|12841.31|12839.01|12839.01|0
1640190180000|2021-12-22 16:23:00|12839.41|12839.41|12837.56|12837.56|12839.41|12839.41|12837.56|12837.56|0
1640190190000|2021-12-22 16:23:10|12837.17|12837.17|12836.77|12836.77|12837.17|12837.17|12836.77|12836.77|0
1640190200000|2021-12-22 16:23:20|12836.42|12836.42|12837.22|12837.22|12837.22|12837.22|12836.42|12836.42|0
1640190210000|2021-12-22 16:23:30|12837.48|12837.48|12835.52|12835.52|12837.48|12837.48|12835.52|12835.52|0
1640190220000|2021-12-22 16:23:40|12835.87|12835.87|12835.36|12835.36|12835.87|12835.87|12835.36|12835.36|0
1640190230000|2021-12-22 16:23:50|12835.76|12835.76|12835.95|12835.95|12835.95|12835.95|12835.55|12835.55|0
1640190240000|2021-12-22 16:24:00|12836.1|12836.1|12835.86|12835.86|12836.1|12836.1|12835.86|12835.86|0
1640190250000|2021-12-22 16:24:10|12837.04|12837.04|12837.04|12837.04|12837.04|12837.04|12837.04|12837.04|0
1640190260000|2021-12-22 16:24:20|12837.16|12837.16|12837.16|12837.16|12837.16|12837.16|12837.16|12837.16|0
1640190270000|2021-12-22 16:24:30|12837.41|12837.41|12837.41|12837.41|12837.41|12837.41|12837.41|12837.41|0
1640190290000|2021-12-22 16:24:50|12838.59|12838.59|12838.84|12838.84|12838.84|12838.84|12838.59|12838.59|0
1640190300000|2021-12-22 16:25:00|12839.82|12839.82|12839.82|12839.82|12839.82|12839.82|12839.82|12839.82|0
1640190310000|2021-12-22 16:25:10|12839.87|12839.87|12839.17|12839.17|12839.87|12839.87|12838.19|12838.19|0
1640190320000|2021-12-22 16:25:20|12839.43|12839.43|12839.68|12839.68|12839.68|12839.68|12839.43|12839.43|0
1640190340000|2021-12-22 16:25:40|12839.56|12839.56|12839.14|12839.14|12839.56|12839.56|12838.87|12838.87|0
1640190350000|2021-12-22 16:25:50|12838.88|12838.88|12838.73|12838.73|12838.88|12838.88|12838.73|12838.73|0
1640190360000|2021-12-22 16:26:00|12837.54|12837.54|12837.34|12837.34|12837.54|12837.54|12837.34|12837.34|0
1640190370000|2021-12-22 16:26:10|12837.22|12837.22|12838.41|12838.41|12838.41|12838.41|12837.22|12837.22|0
1640190380000|2021-12-22 16:26:20|12838.28|12838.28|12838.58|12838.58|12838.58|12838.58|12838.28|12838.28|0
1640190390000|2021-12-22 16:26:30|12838.18|12838.18|12837.95|12837.95|12838.18|12838.18|12837.95|12837.95|0
1640190400000|2021-12-22 16:26:40|12837.87|12837.87|12838.07|12838.07|12838.07|12838.07|12837.87|12837.87|0
1640190410000|2021-12-22 16:26:50|12838.15|12838.15|12838.51|12838.51|12838.51|12838.51|12838.15|12838.15|0
1640190430000|2021-12-22 16:27:10|12838.39|12838.39|12837.41|12837.41|12838.39|12838.39|12837.41|12837.41|0
1640190440000|2021-12-22 16:27:20|12836.22|12836.22|12835.87|12835.87|12836.22|12836.22|12835.87|12835.87|0
1640190450000|2021-12-22 16:27:30|12835.48|12835.48|12835.11|12835.11|12835.72|12835.72|12835.11|12835.11|0
1640190470000|2021-12-22 16:27:50|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|0
1640190480000|2021-12-22 16:28:00|12834.44|12834.44|12834.44|12834.44|12834.44|12834.44|12834.44|12834.44|0
1640190490000|2021-12-22 16:28:10|12834.27|12834.27|12833.77|12833.77|12834.27|12834.27|12833.77|12833.77|0
1640190500000|2021-12-22 16:28:20|12833.37|12833.37|12832.58|12832.58|12833.77|12833.77|12832.58|12832.58|0
1640190510000|2021-12-22 16:28:30|12832.42|12832.42|12833.72|12833.72|12833.72|12833.72|12832.42|12832.42|0
1640190520000|2021-12-22 16:28:40|12833.67|12833.67|12833.6|12833.6|12834.07|12834.07|12833.6|12833.6|0
1640190530000|2021-12-22 16:28:50|12834|12834|12834.27|12834.27|12834.27|12834.27|12833.6|12833.6|0
1640190540000|2021-12-22 16:29:00|12834.42|12834.42|12835.2|12835.2|12835.99|12835.99|12834.42|12834.42|0
1640190550000|2021-12-22 16:29:10|12835.6|12835.6|12835.13|12835.13|12835.99|12835.99|12834.81|12834.81|0
1640190560000|2021-12-22 16:29:20|12835.3|12835.3|12837.89|12837.89|12837.89|12837.89|12835.13|12835.13|0
1640190570000|2021-12-22 16:29:30|12838.39|12838.39|12840.95|12840.95|12840.95|12840.95|12838.39|12838.39|0
1640190580000|2021-12-22 16:29:40|12841.21|12841.21|12844.77|12844.77|12844.77|12844.77|12841.14|12841.14|0
1640190590000|2021-12-22 16:29:50|12845.02|12845.02|12845.83|12845.83|12845.83|12845.83|12843.85|12843.85|0
1640247300000|2021-12-23 08:15:00|12879.38|12879.38|12878.8|12878.8|12879.59|12879.59|12877.2|12877.2|0
1640247310000|2021-12-23 08:15:10|12878.87|12878.87|12880.07|12880.07|12880.07|12880.07|12878.87|12878.87|0
1640247320000|2021-12-23 08:15:20|12878.88|12878.88|12878.77|12878.77|12878.88|12878.88|12878.77|12878.77|0
1640247330000|2021-12-23 08:15:30|12879.75|12879.75|12882.92|12882.92|12882.92|12882.92|12879.75|12879.75|0
1640247340000|2021-12-23 08:15:40|12883.9|12883.9|12882.33|12882.33|12883.9|12883.9|12882.33|12882.33|0
1640247350000|2021-12-23 08:15:50|12882.12|12882.12|12881.06|12881.06|12882.12|12882.12|12880.64|12880.64|0
1640247360000|2021-12-23 08:16:00|12881.46|12881.46|12881.37|12881.37|12881.79|12881.79|12881.37|12881.37|0
1640247370000|2021-12-23 08:16:10|12882.35|12882.35|12882.35|12882.35|12882.35|12882.35|12882.35|12882.35|0
1640247380000|2021-12-23 08:16:20|12881.55|12881.55|12881.22|12881.22|12881.55|12881.55|12881.22|12881.22|0
1640247390000|2021-12-23 08:16:30|12881.39|12881.39|12879.86|12879.86|12881.39|12881.39|12879.86|12879.86|0
1640247400000|2021-12-23 08:16:40|12879.52|12879.52|12878.67|12878.67|12879.86|12879.86|12878.67|12878.67|0
1640247410000|2021-12-23 08:16:50|12878.31|12878.31|12878.31|12878.31|12878.31|12878.31|12878.31|12878.31|0
1640247420000|2021-12-23 08:17:00|12879.49|12879.49|12878.64|12878.64|12879.49|12879.49|12878.64|12878.64|0
1640247430000|2021-12-23 08:17:10|12878.38|12878.38|12882.24|12882.24|12882.24|12882.24|12878.38|12878.38|0
1640247440000|2021-12-23 08:17:20|12882.36|12882.36|12882.26|12882.26|12882.36|12882.36|12881.95|12881.95|0
1640247450000|2021-12-23 08:17:30|12882.05|12882.05|12885.02|12885.02|12885.02|12885.02|12882.05|12882.05|0
1640247460000|2021-12-23 08:17:40|12885.42|12885.42|12885.42|12885.42|12885.42|12885.42|12885.42|12885.42|0
1640247470000|2021-12-23 08:17:50|12884.24|12884.24|12884.24|12884.24|12884.24|12884.24|12884.24|12884.24|0
1640247480000|2021-12-23 08:18:00|12883.98|12883.98|12883.18|12883.18|12883.98|12883.98|12883.18|12883.18|0
1640247500000|2021-12-23 08:18:20|12881.99|12881.99|12881.99|12881.99|12881.99|12881.99|12881.99|12881.99|0
1640247510000|2021-12-23 08:18:30|12880.81|12880.81|12880.41|12880.41|12880.81|12880.81|12880.41|12880.41|0
1640247520000|2021-12-23 08:18:40|12880.26|12880.26|12880.32|12880.32|12880.66|12880.66|12880.26|12880.26|0
1640247530000|2021-12-23 08:18:50|12878.37|12878.37|12880.32|12880.32|12880.32|12880.32|12878.37|12878.37|0
1640247540000|2021-12-23 08:19:00|12881.3|12881.3|12881.3|12881.3|12881.3|12881.3|12881.3|12881.3|0
1640247550000|2021-12-23 08:19:10|12882.5|12882.5|12882.33|12882.33|12882.5|12882.5|12882.33|12882.33|0
1640247560000|2021-12-23 08:19:20|12881.15|12881.15|12880.17|12880.17|12881.15|12881.15|12880.17|12880.17|0
1640247580000|2021-12-23 08:19:40|12880.56|12880.56|12878.69|12878.69|12880.56|12880.56|12878.69|12878.69|0
1640247590000|2021-12-23 08:19:50|12878.18|12878.18|12871.23|12871.23|12878.18|12878.18|12871.23|12871.23|0
1640247600000|2021-12-23 08:20:00|12869.46|12869.46|12869.93|12869.93|12869.93|12869.93|12868.66|12868.66|0
1640247610000|2021-12-23 08:20:10|12871.11|12871.11|12874.27|12874.27|12874.27|12874.27|12871.11|12871.11|0
1640247620000|2021-12-23 08:20:20|12873.77|12873.77|12872.19|12872.19|12873.77|12873.77|12872.19|12872.19|0
1640247630000|2021-12-23 08:20:30|12871.39|12871.39|12871.39|12871.39|12871.39|12871.39|12871.39|12871.39|0
1640247640000|2021-12-23 08:20:40|12872.58|12872.58|12872.58|12872.58|12872.58|12872.58|12872.58|12872.58|0
1640247650000|2021-12-23 08:20:50|12872.15|12872.15|12872.66|12872.66|12872.66|12872.66|12872.15|12872.15|0
1640247660000|2021-12-23 08:21:00|12871.68|12871.68|12871.68|12871.68|12871.68|12871.68|12871.68|12871.68|0
1640247670000|2021-12-23 08:21:10|12871.2|12871.2|12870.74|12870.74|12871.2|12871.2|12870.74|12870.74|0
1640247680000|2021-12-23 08:21:20|12869.76|12869.76|12869.76|12869.76|12869.76|12869.76|12869.76|12869.76|0
1640247700000|2021-12-23 08:21:40|12870.61|12870.61|12868.65|12868.65|12870.61|12870.61|12868.65|12868.65|0
1640247710000|2021-12-23 08:21:50|12867.46|12867.46|12866.48|12866.48|12867.46|12867.46|12866.48|12866.48|0
1640247720000|2021-12-23 08:22:00|12865.3|12865.3|12866.28|12866.28|12866.28|12866.28|12865.3|12865.3|0
1640247730000|2021-12-23 08:22:10|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|0
1640247740000|2021-12-23 08:22:20|12867.81|12867.81|12868.82|12868.82|12868.82|12868.82|12867.81|12867.81|0
1640247750000|2021-12-23 08:22:30|12869.21|12869.21|12869.21|12869.21|12869.21|12869.21|12869.21|12869.21|0
1640247780000|2021-12-23 08:23:00|12868.87|12868.87|12868.87|12868.87|12868.87|12868.87|12868.87|12868.87|0
1640247800000|2021-12-23 08:23:20|12867.89|12867.89|12868.82|12868.82|12869.08|12869.08|12867.89|12867.89|0
1640247810000|2021-12-23 08:23:30|12870.81|12870.81|12871.21|12871.21|12871.6|12871.6|12870.81|12870.81|0
1640247820000|2021-12-23 08:23:40|12871.62|12871.62|12870.15|12870.15|12871.62|12871.62|12870.02|12870.02|0
1640247830000|2021-12-23 08:23:50|12870.36|12870.36|12869.38|12869.38|12870.36|12870.36|12869.38|12869.38|0
1640247840000|2021-12-23 08:24:00|12870.18|12870.18|12869.93|12869.93|12870.89|12870.89|12869.93|12869.93|0
1640247850000|2021-12-23 08:24:10|12872.29|12872.29|12872.77|12872.77|12873.19|12873.19|12872.29|12872.29|0
1640247890000|2021-12-23 08:24:50|12875.14|12875.14|12875.14|12875.14|12875.14|12875.14|12875.14|12875.14|0
1640247900000|2021-12-23 08:25:00|12876|12876|12876.69|12876.69|12876.69|12876.69|12876|12876|0
1640247910000|2021-12-23 08:25:10|12877.48|12877.48|12878.18|12878.18|12878.18|12878.18|12877.48|12877.48|0
1640247920000|2021-12-23 08:25:20|12881.32|12881.32|12881.32|12881.32|12881.32|12881.32|12881.32|12881.32|0
1640247930000|2021-12-23 08:25:30|12881.72|12881.72|12882.51|12882.51|12882.51|12882.51|12880.92|12880.92|0
1640247950000|2021-12-23 08:25:50|12881.32|12881.32|12881.32|12881.32|12881.32|12881.32|12881.32|12881.32|0
1640247960000|2021-12-23 08:26:00|12884.26|12884.26|12882.59|12882.59|12884.26|12884.26|12882.59|12882.59|0
1640247970000|2021-12-23 08:26:10|12882.42|12882.42|12882.26|12882.26|12882.42|12882.42|12882.26|12882.26|0
1640247980000|2021-12-23 08:26:20|12881.28|12881.28|12881.28|12881.28|12881.28|12881.28|12881.28|12881.28|0
1640247990000|2021-12-23 08:26:30|12882.07|12882.07|12882.07|12882.07|12882.07|12882.07|12882.07|12882.07|0
1640248000000|2021-12-23 08:26:40|12881.86|12881.86|12881.44|12881.44|12881.86|12881.86|12881.44|12881.44|0
1640248020000|2021-12-23 08:27:00|12880.25|12880.25|12876.81|12876.81|12880.25|12880.25|12875.46|12875.46|0
1640248030000|2021-12-23 08:27:10|12876.6|12876.6|12871.99|12871.99|12876.6|12876.6|12871.99|12871.99|0
1640248040000|2021-12-23 08:27:20|12869.06|12869.06|12867.99|12867.99|12869.06|12869.06|12867.99|12867.99|0
1640248060000|2021-12-23 08:27:40|12867.87|12867.87|12869.19|12869.19|12869.19|12869.19|12867.87|12867.87|0
1640248070000|2021-12-23 08:27:50|12868.91|12868.91|12868.56|12868.56|12868.91|12868.91|12868.56|12868.56|0
1640248080000|2021-12-23 08:28:00|12868.16|12868.16|12868.16|12868.16|12868.16|12868.16|12868.16|12868.16|0
1640248090000|2021-12-23 08:28:10|12867.18|12867.18|12867.39|12867.39|12867.39|12867.39|12867.18|12867.18|0
1640248100000|2021-12-23 08:28:20|12866.87|12866.87|12867.39|12867.39|12867.39|12867.39|12866.87|12866.87|0
1640248110000|2021-12-23 08:28:30|12867.9|12867.9|12872.23|12872.23|12872.23|12872.23|12867.9|12867.9|0
1640248120000|2021-12-23 08:28:40|12873.41|12873.41|12873.41|12873.41|12873.41|12873.41|12873.41|12873.41|0
1640248130000|2021-12-23 08:28:50|12873.81|12873.81|12874.2|12874.2|12874.2|12874.2|12873.81|12873.81|0
1640248140000|2021-12-23 08:29:00|12873.8|12873.8|12875.38|12875.38|12875.38|12875.38|12873.8|12873.8|0
1640248160000|2021-12-23 08:29:20|12876.36|12876.36|12876.36|12876.36|12876.36|12876.36|12876.36|12876.36|0
1640248170000|2021-12-23 08:29:30|12877.55|12877.55|12875.8|12875.8|12877.55|12877.55|12875.8|12875.8|0
1640248190000|2021-12-23 08:29:50|12875.06|12875.06|12874.88|12874.88|12875.06|12875.06|12874.88|12874.88|0
1640248200000|2021-12-23 08:30:00|12874.08|12874.08|12873.26|12873.26|12874.08|12874.08|12873.26|12873.26|0
1640248210000|2021-12-23 08:30:10|12876.02|12876.02|12876.02|12876.02|12876.02|12876.02|12876.02|12876.02|0
1640248220000|2021-12-23 08:30:20|12875.95|12875.95|12875.95|12875.95|12875.95|12875.95|12875.95|12875.95|0
1640248230000|2021-12-23 08:30:30|12878.36|12878.36|12875.03|12875.03|12878.36|12878.36|12875.03|12875.03|0
1640248240000|2021-12-23 08:30:40|12874.82|12874.82|12872.88|12872.88|12874.82|12874.82|12872.88|12872.88|0
1640248250000|2021-12-23 08:30:50|12872.67|12872.67|12872.24|12872.24|12872.67|12872.67|12872.24|12872.24|0
1640248260000|2021-12-23 08:31:00|12872.67|12872.67|12869.32|12869.32|12872.67|12872.67|12869.32|12869.32|0
1640248280000|2021-12-23 08:31:20|12867.36|12867.36|12867.36|12867.36|12867.36|12867.36|12867.36|12867.36|0
1640248290000|2021-12-23 08:31:30|12866.17|12866.17|12866.17|12866.17|12866.17|12866.17|12866.17|12866.17|0
1640248320000|2021-12-23 08:32:00|12865.77|12865.77|12866.01|12866.01|12866.17|12866.17|12865.5|12865.5|0
1640248330000|2021-12-23 08:32:10|12866.99|12866.99|12866.59|12866.59|12866.99|12866.99|12866.59|12866.59|0
1640248340000|2021-12-23 08:32:20|12866.46|12866.46|12866.34|12866.34|12866.46|12866.46|12866.34|12866.34|0
1640248350000|2021-12-23 08:32:30|12866.17|12866.17|12865.22|12865.22|12866.17|12866.17|12864.82|12864.82|0
1640248360000|2021-12-23 08:32:40|12865.62|12865.62|12866.02|12866.02|12866.02|12866.02|12865.62|12865.62|0
1640248370000|2021-12-23 08:32:50|12865.62|12865.62|12865.74|12865.74|12865.74|12865.74|12865.62|12865.62|0
1640248380000|2021-12-23 08:33:00|12866.14|12866.14|12866.02|12866.02|12866.14|12866.14|12865.62|12865.62|0
1640248390000|2021-12-23 08:33:10|12866.23|12866.23|12866.66|12866.66|12867.06|12867.06|12866.23|12866.23|0
1640248400000|2021-12-23 08:33:20|12866.49|12866.49|12866.95|12866.95|12866.99|12866.99|12865.76|12865.76|0
1640248410000|2021-12-23 08:33:30|12865.97|12865.97|12865.97|12865.97|12865.97|12865.97|12865.97|12865.97|0
1640248420000|2021-12-23 08:33:40|12866.34|12866.34|12865.36|12865.36|12866.34|12866.34|12865.36|12865.36|0
1640248430000|2021-12-23 08:33:50|12865.62|12865.62|12865.62|12865.62|12865.62|12865.62|12865.62|12865.62|0
1640248440000|2021-12-23 08:34:00|12864.44|12864.44|12864.19|12864.19|12864.44|12864.44|12864.19|12864.19|0
1640248450000|2021-12-23 08:34:10|12864.41|12864.41|12864.8|12864.8|12864.8|12864.8|12864.41|12864.41|0
1640248480000|2021-12-23 08:34:40|12864.62|12864.62|12863.64|12863.64|12864.62|12864.62|12862.66|12862.66|0
1640248490000|2021-12-23 08:34:50|12863.81|12863.81|12862.66|12862.66|12863.81|12863.81|12862.26|12862.26|0
1640248500000|2021-12-23 08:35:00|12865.6|12865.6|12865.6|12865.6|12865.6|12865.6|12865.6|12865.6|0
1640248510000|2021-12-23 08:35:10|12863.95|12863.95|12863.03|12863.03|12863.95|12863.95|12863.03|12863.03|0
1640248520000|2021-12-23 08:35:20|12862.43|12862.43|12862.1|12862.1|12863.74|12863.74|12862.1|12862.1|0
1640248530000|2021-12-23 08:35:30|12861.89|12861.89|12861.89|12861.89|12861.89|12861.89|12861.49|12861.49|0
1640248540000|2021-12-23 08:35:40|12861.39|12861.39|12862.19|12862.19|12862.19|12862.19|12861.39|12861.39|0
1640248550000|2021-12-23 08:35:50|12861.68|12861.68|12861.68|12861.68|12861.68|12861.68|12861.68|12861.68|0
1640248560000|2021-12-23 08:36:00|12861.56|12861.56|12861.56|12861.56|12861.56|12861.56|12861.56|12861.56|0
1640248570000|2021-12-23 08:36:10|12862.75|12862.75|12862.75|12862.75|12862.75|12862.75|12862.75|12862.75|0
1640248590000|2021-12-23 08:36:30|12861.77|12861.77|12861.77|12861.77|12861.77|12861.77|12861.77|12861.77|0
1640248600000|2021-12-23 08:36:40|12860.79|12860.79|12860.79|12860.79|12860.79|12860.79|12860.79|12860.79|0
1640248610000|2021-12-23 08:36:50|12861.14|12861.14|12860.79|12860.79|12861.14|12861.14|12860.79|12860.79|0
1640248620000|2021-12-23 08:37:00|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|12860.58|0
1640248630000|2021-12-23 08:37:10|12860.18|12860.18|12860.18|12860.18|12860.18|12860.18|12860.18|12860.18|0
1640248640000|2021-12-23 08:37:20|12860.06|12860.06|12860.06|12860.06|12860.06|12860.06|12860.06|12860.06|0
1640248650000|2021-12-23 08:37:30|12860.41|12860.41|12858.74|12858.74|12860.41|12860.41|12858.74|12858.74|0
1640248660000|2021-12-23 08:37:40|12859.92|12859.92|12856.98|12856.98|12859.92|12859.92|12856.98|12856.98|0
1640248670000|2021-12-23 08:37:50|12857.96|12857.96|12858.65|12858.65|12858.65|12858.65|12857.96|12857.96|0
1640248680000|2021-12-23 08:38:00|12858.54|12858.54|12858.54|12858.54|12858.54|12858.54|12858.54|12858.54|0
1640248690000|2021-12-23 08:38:10|12858.3|12858.3|12854.59|12854.59|12858.3|12858.3|12854.59|12854.59|0
1640248710000|2021-12-23 08:38:30|12854.24|12854.24|12854.03|12854.03|12854.24|12854.24|12854.03|12854.03|0
1640248720000|2021-12-23 08:38:40|12852.85|12852.85|12852.85|12852.85|12852.85|12852.85|12852.85|12852.85|0
1640248730000|2021-12-23 08:38:50|12853.82|12853.82|12853.82|12853.82|12853.82|12853.82|12853.82|12853.82|0
1640248740000|2021-12-23 08:39:00|12852.64|12852.64|12853.28|12853.28|12853.82|12853.82|12852.64|12852.64|0
1640248760000|2021-12-23 08:39:20|12853.45|12853.45|12853.45|12853.45|12853.45|12853.45|12853.45|12853.45|0
1640248770000|2021-12-23 08:39:30|12855.75|12855.75|12855.75|12855.75|12855.75|12855.75|12855.75|12855.75|0
1640248780000|2021-12-23 08:39:40|12856.15|12856.15|12855.56|12855.56|12856.15|12856.15|12855.56|12855.56|0
1640248790000|2021-12-23 08:39:50|12854.76|12854.76|12855.2|12855.2|12855.96|12855.96|12854.76|12854.76|0
1640248810000|2021-12-23 08:40:10|12855.7|12855.7|12855.85|12855.85|12855.85|12855.85|12855.7|12855.7|0
1640248830000|2021-12-23 08:40:30|12855.38|12855.38|12855.38|12855.38|12855.38|12855.38|12855.38|12855.38|0
1640248840000|2021-12-23 08:40:40|12855.08|12855.08|12855.38|12855.38|12855.38|12855.38|12854.93|12854.93|0
1640248860000|2021-12-23 08:41:00|12854.41|12854.41|12854.41|12854.41|12854.41|12854.41|12854.41|12854.41|0
1640248870000|2021-12-23 08:41:10|12854.53|12854.53|12854.53|12854.53|12854.53|12854.53|12854.53|12854.53|0
1640248880000|2021-12-23 08:41:20|12854.92|12854.92|12855.32|12855.32|12855.32|12855.32|12854.92|12854.92|0
1640248890000|2021-12-23 08:41:30|12855.56|12855.56|12857.34|12857.34|12857.34|12857.34|12855.44|12855.44|0
1640248900000|2021-12-23 08:41:40|12856.95|12856.95|12857.57|12857.57|12857.57|12857.57|12856.95|12856.95|0
1640248910000|2021-12-23 08:41:50|12858.76|12858.76|12851.37|12851.37|12858.76|12858.76|12851.37|12851.37|0
1640248920000|2021-12-23 08:42:00|12851.22|12851.22|12848.44|12848.44|12851.22|12851.22|12848.44|12848.44|0
1640248940000|2021-12-23 08:42:20|12848.84|12848.84|12848.84|12848.84|12848.84|12848.84|12848.84|12848.84|0
1640248950000|2021-12-23 08:42:30|12849.18|12849.18|12849.58|12849.58|12849.58|12849.58|12849.18|12849.18|0
1640248960000|2021-12-23 08:42:40|12852.72|12852.72|12852.94|12852.94|12852.94|12852.94|12852.72|12852.72|0
1640248970000|2021-12-23 08:42:50|12853.46|12853.46|12853.46|12853.46|12853.46|12853.46|12853.46|12853.46|0
1640248980000|2021-12-23 08:43:00|12853.62|12853.62|12853.62|12853.62|12853.62|12853.62|12853.62|12853.62|0
1640249000000|2021-12-23 08:43:20|12853.74|12853.74|12853.74|12853.74|12853.74|12853.74|12853.74|12853.74|0
1640249010000|2021-12-23 08:43:30|12853.62|12853.62|12854.39|12854.39|12854.39|12854.39|12852.99|12852.99|0
1640249030000|2021-12-23 08:43:50|12854.74|12854.74|12854.74|12854.74|12854.74|12854.74|12854.74|12854.74|0
1640249040000|2021-12-23 08:44:00|12854.59|12854.59|12854.59|12854.59|12854.59|12854.59|12854.59|12854.59|0
1640249060000|2021-12-23 08:44:20|12854.93|12854.93|12854.93|12854.93|12854.93|12854.93|12854.93|12854.93|0
1640249070000|2021-12-23 08:44:30|12856.12|12856.12|12861.45|12861.45|12861.45|12861.45|12856.12|12856.12|0
1640249080000|2021-12-23 08:44:40|12861.84|12861.84|12865.01|12865.01|12865.01|12865.01|12861.84|12861.84|0
1640249100000|2021-12-23 08:45:00|12863.83|12863.83|12863.83|12863.83|12863.83|12863.83|12863.83|12863.83|0
1640249110000|2021-12-23 08:45:10|12863.62|12863.62|12865.17|12865.17|12865.17|12865.17|12863.21|12863.21|0
1640249160000|2021-12-23 08:46:00|12865.38|12865.38|12863.09|12863.09|12865.55|12865.55|12863.09|12863.09|0
1640249170000|2021-12-23 08:46:10|12863.49|12863.49|12864.17|12864.17|12864.47|12864.47|12863.49|12863.49|0
1640249180000|2021-12-23 08:46:20|12864.57|12864.57|12865.21|12865.21|12866|12866|12864.57|12864.57|0
1640249190000|2021-12-23 08:46:30|12865.63|12865.63|12865.37|12865.37|12865.63|12865.63|12865.37|12865.37|0
1640249200000|2021-12-23 08:46:40|12865.87|12865.87|12866.46|12866.46|12866.88|12866.88|12865.87|12865.87|0
1640249210000|2021-12-23 08:46:50|12866.2|12866.2|12866.07|12866.07|12866.2|12866.2|12866.07|12866.07|0
1640249220000|2021-12-23 08:47:00|12864.89|12864.89|12866.85|12866.85|12866.85|12866.85|12864.89|12864.89|0
1640249240000|2021-12-23 08:47:20|12867.21|12867.21|12865.04|12865.04|12867.21|12867.21|12864.84|12864.84|0
1640249250000|2021-12-23 08:47:30|12866.02|12866.02|12866.02|12866.02|12866.02|12866.02|12866.02|12866.02|0
1640249260000|2021-12-23 08:47:40|12867|12867|12867|12867|12867|12867|12867|12867|0
1640249270000|2021-12-23 08:47:50|12867.13|12867.13|12867.33|12867.33|12867.33|12867.33|12867.13|12867.13|0
1640249280000|2021-12-23 08:48:00|12868.11|12868.11|12868.67|12868.67|12868.67|12868.67|12868.11|12868.11|0
1640249290000|2021-12-23 08:48:10|12869.02|12869.02|12869.02|12869.02|12869.02|12869.02|12869.02|12869.02|0
1640249300000|2021-12-23 08:48:20|12868.05|12868.05|12868.05|12868.05|12868.05|12868.05|12868.05|12868.05|0
1640249310000|2021-12-23 08:48:30|12868.2|12868.2|12868.25|12868.25|12868.61|12868.61|12868.2|12868.2|0
1640249330000|2021-12-23 08:48:50|12870.63|12870.63|12870.63|12870.63|12870.63|12870.63|12870.63|12870.63|0
1640249340000|2021-12-23 08:49:00|12871.42|12871.42|12871.93|12871.93|12871.93|12871.93|12871.42|12871.42|0
1640249360000|2021-12-23 08:49:20|12872.55|12872.55|12872.68|12872.68|12872.68|12872.68|12872.55|12872.55|0
1640249370000|2021-12-23 08:49:30|12871.7|12871.7|12865.77|12865.77|12871.78|12871.78|12865.64|12865.64|0
1640249380000|2021-12-23 08:49:40|12865.64|12865.64|12865.64|12865.64|12865.66|12865.66|12865.57|12865.57|0
1640249400000|2021-12-23 08:50:00|12866.83|12866.83|12867.63|12867.63|12868.02|12868.02|12866.83|12866.83|0
1640249410000|2021-12-23 08:50:10|12867.37|12867.37|12867.37|12867.37|12867.37|12867.37|12867.37|12867.37|0
1640249430000|2021-12-23 08:50:30|12868.35|12868.35|12866.97|12866.97|12868.35|12868.35|12866.97|12866.97|0
1640249460000|2021-12-23 08:51:00|12867.95|12867.95|12867.95|12867.95|12867.95|12867.95|12867.95|12867.95|0
1640249470000|2021-12-23 08:51:10|12867.61|12867.61|12866.63|12866.63|12867.61|12867.61|12866.63|12866.63|0
1640249500000|2021-12-23 08:51:40|12866.51|12866.51|12866.51|12866.51|12866.51|12866.51|12866.51|12866.51|0
1640249510000|2021-12-23 08:51:50|12866.61|12866.61|12867.79|12867.79|12867.79|12867.79|12866.61|12866.61|0
1640249520000|2021-12-23 08:52:00|12867.54|12867.54|12867.54|12867.54|12867.54|12867.54|12867.54|12867.54|0
1640249560000|2021-12-23 08:52:40|12869.5|12869.5|12870.3|12870.3|12870.3|12870.3|12869.5|12869.5|0
1640249580000|2021-12-23 08:53:00|12871.28|12871.28|12871.28|12871.28|12872.25|12872.25|12871.28|12871.28|0
1640249590000|2021-12-23 08:53:10|12871.17|12871.17|12871.17|12871.17|12871.17|12871.17|12871.17|12871.17|0
1640249600000|2021-12-23 08:53:20|12871.34|12871.34|12871.34|12871.34|12871.34|12871.34|12871.34|12871.34|0
1640249610000|2021-12-23 08:53:30|12871.17|12871.17|12871.17|12871.17|12871.17|12871.17|12871.17|12871.17|0
1640249620000|2021-12-23 08:53:40|12870.78|12870.78|12870.78|12870.78|12870.78|12870.78|12870.78|12870.78|0
1640249630000|2021-12-23 08:53:50|12871.57|12871.57|12872.21|12872.21|12872.21|12872.21|12871.57|12871.57|0
1640249640000|2021-12-23 08:54:00|12871.02|12871.02|12871.02|12871.02|12871.02|12871.02|12871.02|12871.02|0
1640249650000|2021-12-23 08:54:10|12871.14|12871.14|12871.14|12871.14|12871.14|12871.14|12871.14|12871.14|0
1640249660000|2021-12-23 08:54:20|12872.12|12872.12|12872.12|12872.12|12872.12|12872.12|12872.12|12872.12|0
1640249670000|2021-12-23 08:54:30|12872.33|12872.33|12872.33|12872.33|12872.33|12872.33|12872.33|12872.33|0
1640249680000|2021-12-23 08:54:40|12872.73|12872.73|12872.73|12872.73|12872.73|12872.73|12872.73|12872.73|0
1640249710000|2021-12-23 08:55:10|12871.54|12871.54|12871.54|12871.54|12871.54|12871.54|12871.54|12871.54|0
1640249720000|2021-12-23 08:55:20|12871.7|12871.7|12871.7|12871.7|12871.7|12871.7|12871.7|12871.7|0
1640249760000|2021-12-23 08:56:00|12870.9|12870.9|12870.9|12870.9|12870.9|12870.9|12870.9|12870.9|0
1640249770000|2021-12-23 08:56:10|12870.67|12870.67|12870.67|12870.67|12870.67|12870.67|12870.67|12870.67|0
1640249780000|2021-12-23 08:56:20|12870.84|12870.84|12870.8|12870.8|12870.84|12870.84|12870.68|12870.68|0
1640249790000|2021-12-23 08:56:30|12871.99|12871.99|12871.99|12871.99|12871.99|12871.99|12871.99|12871.99|0
1640249800000|2021-12-23 08:56:40|12871.89|12871.89|12871.89|12871.89|12871.89|12871.89|12871.89|12871.89|0
1640249810000|2021-12-23 08:56:50|12872.4|12872.4|12872.74|12872.74|12872.74|12872.74|12872.4|12872.4|0
1640249820000|2021-12-23 08:57:00|12872.95|12872.95|12872.95|12872.95|12872.95|12872.95|12872.95|12872.95|0
1640249830000|2021-12-23 08:57:10|12872.8|12872.8|12871.82|12871.82|12872.8|12872.8|12871.82|12871.82|0
1640249840000|2021-12-23 08:57:20|12869.07|12869.07|12871.42|12871.42|12871.42|12871.42|12869.07|12869.07|0
1640249860000|2021-12-23 08:57:40|12871.68|12871.68|12871.68|12871.68|12871.68|12871.68|12871.68|12871.68|0
1640249870000|2021-12-23 08:57:50|12871.56|12871.56|12871.56|12871.56|12871.56|12871.56|12871.56|12871.56|0
1640249890000|2021-12-23 08:58:10|12871.51|12871.51|12871.51|12871.51|12871.51|12871.51|12871.51|12871.51|0
1640249900000|2021-12-23 08:58:20|12871.35|12871.35|12871.35|12871.35|12871.35|12871.35|12871.35|12871.35|0
1640249920000|2021-12-23 08:58:40|12871.23|12871.23|12871.23|12871.23|12871.23|12871.23|12871.23|12871.23|0
1640249940000|2021-12-23 08:59:00|12870.04|12870.04|12869.27|12869.27|12870.04|12870.04|12869.07|12869.07|0
1640249950000|2021-12-23 08:59:10|12868.47|12868.47|12868.05|12868.05|12868.47|12868.47|12868.05|12868.05|0
1640249960000|2021-12-23 08:59:20|12868.26|12868.26|12868.26|12868.26|12868.26|12868.26|12868.26|12868.26|0
1640249970000|2021-12-23 08:59:30|12868.09|12868.09|12868.09|12868.09|12868.09|12868.09|12868.09|12868.09|0
1640250000000|2021-12-23 09:00:00|12867.11|12867.11|12862.53|12862.53|12867.11|12867.11|12862.12|12862.12|0
1640250010000|2021-12-23 09:00:10|12862.4|12862.4|12862.4|12862.4|12862.4|12862.4|12862.4|12862.4|0
1640250020000|2021-12-23 09:00:20|12862.19|12862.19|12862.19|12862.19|12862.19|12862.19|12862.19|12862.19|0
1640250030000|2021-12-23 09:00:30|12861.77|12861.77|12861.54|12861.54|12861.77|12861.77|12861.54|12861.54|0
1640250050000|2021-12-23 09:00:50|12862.33|12862.33|12863.31|12863.31|12863.31|12863.31|12862.33|12862.33|0
1640250060000|2021-12-23 09:01:00|12865.27|12865.27|12865.27|12865.27|12865.27|12865.27|12865.27|12865.27|0
1640250070000|2021-12-23 09:01:10|12866.46|12866.46|12866.46|12866.46|12866.46|12866.46|12866.46|12866.46|0
1640250080000|2021-12-23 09:01:20|12866.61|12866.61|12867.33|12867.33|12867.33|12867.33|12866.61|12866.61|0
1640250090000|2021-12-23 09:01:30|12866.15|12866.15|12866.6|12866.6|12866.6|12866.6|12866.15|12866.15|0
1640250100000|2021-12-23 09:01:40|12866.7|12866.7|12867.56|12867.56|12867.56|12867.56|12866.7|12866.7|0
1640250120000|2021-12-23 09:02:00|12866.9|12866.9|12868.6|12868.6|12868.83|12868.83|12866.9|12866.9|0
1640250130000|2021-12-23 09:02:10|12869.58|12869.58|12868.89|12868.89|12869.68|12869.68|12868.89|12868.89|0
1640250140000|2021-12-23 09:02:20|12869.87|12869.87|12869.47|12869.47|12869.87|12869.87|12869.47|12869.47|0
1640250160000|2021-12-23 09:02:40|12869.7|12869.7|12869.47|12869.47|12869.7|12869.7|12869.47|12869.47|0
1640250170000|2021-12-23 09:02:50|12869.31|12869.31|12869.31|12869.31|12869.31|12869.31|12869.31|12869.31|0
1640250180000|2021-12-23 09:03:00|12869.55|12869.55|12871.94|12871.94|12871.94|12871.94|12869.55|12869.55|0
1640250190000|2021-12-23 09:03:10|12871.24|12871.24|12871|12871|12871.24|12871.24|12871|12871|0
1640250200000|2021-12-23 09:03:20|12870.48|12870.48|12870.48|12870.48|12870.48|12870.48|12870.09|12870.09|0
1640250210000|2021-12-23 09:03:30|12869.51|12869.51|12869.51|12869.51|12869.51|12869.51|12869.51|12869.51|0
1640250250000|2021-12-23 09:04:10|12869.63|12869.63|12869.63|12869.63|12869.63|12869.63|12869.63|12869.63|0
1640250260000|2021-12-23 09:04:20|12869.86|12869.86|12871.48|12871.48|12871.48|12871.48|12869.86|12869.86|0
1640250270000|2021-12-23 09:04:30|12870.3|12870.3|12869.9|12869.9|12870.3|12870.3|12869.9|12869.9|0
1640250280000|2021-12-23 09:04:40|12870.88|12870.88|12870.53|12870.53|12870.88|12870.88|12870.53|12870.53|0
1640250300000|2021-12-23 09:05:00|12870.66|12870.66|12871.37|12871.37|12871.37|12871.37|12870.66|12870.66|0
1640250320000|2021-12-23 09:05:20|12870.85|12870.85|12870.85|12870.85|12870.85|12870.85|12870.85|12870.85|0
1640250340000|2021-12-23 09:05:40|12873.78|12873.78|12873.63|12873.63|12873.78|12873.78|12873.63|12873.63|0
1640250370000|2021-12-23 09:06:10|12874.82|12874.82|12872.86|12872.86|12874.82|12874.82|12872.86|12872.86|0
1640250380000|2021-12-23 09:06:20|12873.84|12873.84|12873.84|12873.84|12873.84|12873.84|12873.84|12873.84|0
1640250400000|2021-12-23 09:06:40|12874.23|12874.23|12873.84|12873.84|12874.23|12874.23|12873.84|12873.84|0
1640250410000|2021-12-23 09:06:50|12873.44|12873.44|12873.14|12873.14|12873.44|12873.44|12872.87|12872.87|0
1640250420000|2021-12-23 09:07:00|12870.2|12870.2|12871.37|12871.37|12872.16|12872.16|12870.2|12870.2|0
1640250430000|2021-12-23 09:07:10|12871.44|12871.44|12871.44|12871.44|12871.44|12871.44|12871.44|12871.44|0
1640250440000|2021-12-23 09:07:20|12869.48|12869.48|12869.48|12869.48|12869.48|12869.48|12869.48|12869.48|0
1640250460000|2021-12-23 09:07:40|12869.91|12869.91|12870.33|12870.33|12870.33|12870.33|12869.91|12869.91|0
1640250470000|2021-12-23 09:07:50|12870.12|12870.12|12870.12|12870.12|12870.12|12870.12|12870.12|12870.12|0
1640250480000|2021-12-23 09:08:00|12870.28|12870.28|12868.7|12868.7|12870.28|12870.28|12868.7|12868.7|0
1640250520000|2021-12-23 09:08:40|12868.47|12868.47|12868.47|12868.47|12868.47|12868.47|12868.47|12868.47|0
1640250550000|2021-12-23 09:09:10|12868.81|12868.81|12869.61|12869.61|12869.61|12869.61|12868.81|12868.81|0
1640250560000|2021-12-23 09:09:20|12869.69|12869.69|12869.69|12869.69|12869.69|12869.69|12869.69|12869.69|0
1640250620000|2021-12-23 09:10:20|12870.87|12870.87|12873.36|12873.36|12873.36|12873.36|12870.87|12870.87|0
1640250630000|2021-12-23 09:10:30|12873.52|12873.52|12874.5|12874.5|12874.5|12874.5|12873.52|12873.52|0
1640250650000|2021-12-23 09:10:50|12875.3|12875.3|12875.3|12875.3|12875.3|12875.3|12875.3|12875.3|0
1640250660000|2021-12-23 09:11:00|12875.45|12875.45|12876.56|12876.56|12876.56|12876.56|12875.45|12875.45|0
1640250670000|2021-12-23 09:11:10|12875.37|12875.37|12875.37|12875.37|12875.37|12875.37|12875.37|12875.37|0
1640250680000|2021-12-23 09:11:20|12876.17|12876.17|12876.67|12876.67|12876.67|12876.67|12876.17|12876.17|0
1640250690000|2021-12-23 09:11:30|12877.07|12877.07|12877.86|12877.86|12877.86|12877.86|12877.07|12877.07|0
1640250710000|2021-12-23 09:11:50|12878.03|12878.03|12878.43|12878.43|12878.43|12878.43|12878.03|12878.03|0
1640250720000|2021-12-23 09:12:00|12878.76|12878.76|12878.82|12878.82|12878.93|12878.93|12878.13|12878.13|0
1640250730000|2021-12-23 09:12:10|12880.01|12880.01|12880.98|12880.98|12880.98|12880.98|12880.01|12880.01|0
1640250740000|2021-12-23 09:12:20|12880.01|12880.01|12877.07|12877.07|12880.01|12880.01|12877.07|12877.07|0
1640250760000|2021-12-23 09:12:40|12877.47|12877.47|12875.51|12875.51|12877.47|12877.47|12875.51|12875.51|0
1640250770000|2021-12-23 09:12:50|12875.68|12875.68|12875.68|12875.68|12875.68|12875.68|12875.68|12875.68|0
1640250780000|2021-12-23 09:13:00|12875.51|12875.51|12875.51|12875.51|12875.51|12875.51|12875.51|12875.51|0
1640250800000|2021-12-23 09:13:20|12875.49|12875.49|12875.49|12875.49|12875.49|12875.49|12875.49|12875.49|0
1640250810000|2021-12-23 09:13:30|12875.29|12875.29|12874.41|12874.41|12875.29|12875.29|12873.43|12873.43|0
1640250820000|2021-12-23 09:13:40|12874.62|12874.62|12874.62|12874.62|12874.62|12874.62|12874.62|12874.62|0
1640250850000|2021-12-23 09:14:10|12874.75|12874.75|12874.75|12874.75|12874.75|12874.75|12874.75|12874.75|0
1640250860000|2021-12-23 09:14:20|12875.93|12875.93|12875.77|12875.77|12875.93|12875.93|12875.77|12875.77|0
1640250900000|2021-12-23 09:15:00|12876.27|12876.27|12876.14|12876.14|12876.27|12876.27|12876.14|12876.14|0
1640250920000|2021-12-23 09:15:20|12875.74|12875.74|12877.18|12877.18|12877.18|12877.18|12875.74|12875.74|0
1640250930000|2021-12-23 09:15:30|12877.02|12877.02|12877.18|12877.18|12877.18|12877.18|12877.02|12877.02|0
1640250960000|2021-12-23 09:16:00|12877.57|12877.57|12877.57|12877.57|12877.57|12877.57|12877.57|12877.57|0
1640251010000|2021-12-23 09:16:50|12876.6|12876.6|12876.21|12876.21|12876.6|12876.6|12876.2|12876.2|0
1640251020000|2021-12-23 09:17:00|12875.71|12875.71|12875.54|12875.54|12875.71|12875.71|12875.54|12875.54|0
1640251030000|2021-12-23 09:17:10|12874.36|12874.36|12874.36|12874.36|12874.36|12874.36|12874.36|12874.36|0
1640251040000|2021-12-23 09:17:20|12874.48|12874.48|12874.6|12874.6|12874.6|12874.6|12874.48|12874.48|0
1640251050000|2021-12-23 09:17:30|12874.65|12874.65|12873.96|12873.96|12874.65|12874.65|12873.96|12873.96|0
1640251080000|2021-12-23 09:18:00|12874.05|12874.05|12874.05|12874.05|12874.05|12874.05|12874.05|12874.05|0
1640251090000|2021-12-23 09:18:10|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|0
1640251130000|2021-12-23 09:18:50|12874.93|12874.93|12874.93|12874.93|12874.93|12874.93|12874.93|12874.93|0
1640251140000|2021-12-23 09:19:00|12875.91|12875.91|12875.53|12875.53|12875.91|12875.91|12875.53|12875.53|0
1640251160000|2021-12-23 09:19:20|12875.92|12875.92|12875.92|12875.92|12875.92|12875.92|12875.92|12875.92|0
1640251170000|2021-12-23 09:19:30|12876.9|12876.9|12876.9|12876.9|12876.9|12876.9|12876.9|12876.9|0
1640251180000|2021-12-23 09:19:40|12875.92|12875.92|12876.49|12876.49|12876.49|12876.49|12875.92|12875.92|0
1640251200000|2021-12-23 09:20:00|12876.82|12876.82|12876.05|12876.05|12876.99|12876.99|12876.05|12876.05|0
1640251210000|2021-12-23 09:20:10|12876.52|12876.52|12876.28|12876.28|12876.52|12876.52|12876.05|12876.05|0
1640251220000|2021-12-23 09:20:20|12875.3|12875.3|12873.73|12873.73|12875.3|12875.3|12873.73|12873.73|0
1640251240000|2021-12-23 09:20:40|12873.49|12873.49|12873.89|12873.89|12873.89|12873.89|12873.49|12873.49|0
1640251250000|2021-12-23 09:20:50|12873.77|12873.77|12873.77|12873.77|12873.77|12873.77|12873.77|12873.77|0
1640251260000|2021-12-23 09:21:00|12874|12874|12873.66|12873.66|12874|12874|12873.53|12873.53|0
1640251270000|2021-12-23 09:21:10|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|0
1640251280000|2021-12-23 09:21:20|12874.29|12874.29|12875.49|12875.49|12875.49|12875.49|12874.29|12874.29|0
1640251290000|2021-12-23 09:21:30|12874.99|12874.99|12874.99|12874.99|12874.99|12874.99|12874.99|12874.99|0
1640251300000|2021-12-23 09:21:40|12875.34|12875.34|12875.34|12875.34|12875.34|12875.34|12875.34|12875.34|0
1640251320000|2021-12-23 09:22:00|12875.11|12875.11|12875.11|12875.11|12875.11|12875.11|12875.11|12875.11|0
1640251330000|2021-12-23 09:22:10|12873.92|12873.92|12873.92|12873.92|12873.92|12873.92|12873.92|12873.92|0
1640251340000|2021-12-23 09:22:20|12874.01|12874.01|12873.72|12873.72|12874.05|12874.05|12873.72|12873.72|0
1640251350000|2021-12-23 09:22:30|12873.6|12873.6|12873.67|12873.67|12873.67|12873.67|12873.6|12873.6|0
1640251370000|2021-12-23 09:22:50|12873.44|12873.44|12873.44|12873.44|12873.44|12873.44|12873.44|12873.44|0
1640251380000|2021-12-23 09:23:00|12872.92|12872.92|12873.72|12873.72|12873.72|12873.72|12872.92|12872.92|0
1640251400000|2021-12-23 09:23:20|12872.92|12872.92|12873.12|12873.12|12873.12|12873.12|12872.92|12872.92|0
1640251410000|2021-12-23 09:23:30|12872.89|12872.89|12873.2|12873.2|12873.2|12873.2|12872.89|12872.89|0
1640251450000|2021-12-23 09:24:10|12873.07|12873.07|12873.07|12873.07|12873.07|12873.07|12873.07|12873.07|0
1640251470000|2021-12-23 09:24:30|12872.99|12872.99|12872.99|12872.99|12872.99|12872.99|12872.99|12872.99|0
1640251480000|2021-12-23 09:24:40|12873.22|12873.22|12873.22|12873.22|12873.22|12873.22|12873.22|12873.22|0
1640251490000|2021-12-23 09:24:50|12873.46|12873.46|12873.46|12873.46|12873.46|12873.46|12873.46|12873.46|0
1640251510000|2021-12-23 09:25:10|12874.44|12874.44|12874.44|12874.44|12874.44|12874.44|12874.44|12874.44|0
1640251520000|2021-12-23 09:25:20|12874.04|12874.04|12873.81|12873.81|12874.04|12874.04|12873.81|12873.81|0
1640251550000|2021-12-23 09:25:50|12874.05|12874.05|12874.17|12874.17|12874.17|12874.17|12874.05|12874.05|0
1640251560000|2021-12-23 09:26:00|12874.29|12874.29|12874.29|12874.29|12874.29|12874.29|12874.29|12874.29|0
1640251570000|2021-12-23 09:26:10|12874.05|12874.05|12874.05|12874.05|12874.05|12874.05|12874.05|12874.05|0
1640251590000|2021-12-23 09:26:30|12873.07|12873.07|12873.07|12873.07|12873.07|12873.07|12873.07|12873.07|0
1640251600000|2021-12-23 09:26:40|12874.27|12874.27|12874.27|12874.27|12874.27|12874.27|12874.27|12874.27|0
1640251610000|2021-12-23 09:26:50|12874.65|12874.65|12874.79|12874.79|12874.79|12874.79|12874.57|12874.57|0
1640251620000|2021-12-23 09:27:00|12875.19|12875.19|12871.75|12871.75|12875.19|12875.19|12871.63|12871.63|0
1640251650000|2021-12-23 09:27:30|12871.86|12871.86|12871.86|12871.86|12871.86|12871.86|12871.86|12871.86|0
1640251660000|2021-12-23 09:27:40|12871.84|12871.84|12871.84|12871.84|12871.84|12871.84|12871.84|12871.84|0
1640251680000|2021-12-23 09:28:00|12872.31|12872.31|12872.5|12872.5|12872.65|12872.65|12872.31|12872.31|0
1640251700000|2021-12-23 09:28:20|12872.73|12872.73|12872.5|12872.5|12872.73|12872.73|12872.5|12872.5|0
1640251710000|2021-12-23 09:28:30|12872.73|12872.73|12872.59|12872.59|12872.94|12872.94|12872.59|12872.59|0
1640251720000|2021-12-23 09:28:40|12872.35|12872.35|12872.35|12872.35|12872.35|12872.35|12872.35|12872.35|0
1640251740000|2021-12-23 09:29:00|12872.23|12872.23|12871.13|12871.13|12872.23|12872.23|12871.13|12871.13|0
1640251750000|2021-12-23 09:29:10|12872.11|12872.11|12872.11|12872.11|12872.11|12872.11|12872.11|12872.11|0
1640251770000|2021-12-23 09:29:30|12872.35|12872.35|12873.94|12873.94|12873.94|12873.94|12872.35|12872.35|0
1640251780000|2021-12-23 09:29:40|12874.92|12874.92|12874.18|12874.18|12874.98|12874.98|12873.94|12873.94|0
1640251790000|2021-12-23 09:29:50|12874.6|12874.6|12873.81|12873.81|12874.6|12874.6|12873.81|12873.81|0
1640251800000|2021-12-23 09:30:00|12874.6|12874.6|12875.54|12875.54|12875.54|12875.54|12874.6|12874.6|0
1640251810000|2021-12-23 09:30:10|12874.56|12874.56|12874.98|12874.98|12875.03|12875.03|12874.16|12874.16|0
1640251820000|2021-12-23 09:30:20|12876.16|12876.16|12876.16|12876.16|12876.16|12876.16|12876.16|12876.16|0
1640251840000|2021-12-23 09:30:40|12876.47|12876.47|12876.85|12876.85|12876.85|12876.85|12876.47|12876.47|0
1640251850000|2021-12-23 09:30:50|12876.05|12876.05|12876.05|12876.05|12876.05|12876.05|12876.05|12876.05|0
1640251860000|2021-12-23 09:31:00|12876.4|12876.4|12877.58|12877.58|12877.58|12877.58|12876.4|12876.4|0
1640251870000|2021-12-23 09:31:10|12876.78|12876.78|12876.61|12876.61|12876.78|12876.78|12876.41|12876.41|0
1640251880000|2021-12-23 09:31:20|12876.82|12876.82|12877.22|12877.22|12877.22|12877.22|12876.82|12876.82|0
1640251890000|2021-12-23 09:31:30|12877.13|12877.13|12877.13|12877.13|12877.13|12877.13|12877.13|12877.13|0
1640251900000|2021-12-23 09:31:40|12879.09|12879.09|12879.09|12879.09|12879.09|12879.09|12879.09|12879.09|0
1640251920000|2021-12-23 09:32:00|12879.55|12879.55|12879.55|12879.55|12879.55|12879.55|12879.55|12879.55|0
1640251930000|2021-12-23 09:32:10|12879.48|12879.48|12879.65|12879.65|12879.65|12879.65|12879.41|12879.41|0
1640251940000|2021-12-23 09:32:20|12879.41|12879.41|12879.41|12879.41|12879.41|12879.41|12879.41|12879.41|0
1640251960000|2021-12-23 09:32:40|12879.92|12879.92|12879.92|12879.92|12879.92|12879.92|12879.92|12879.92|0
1640251980000|2021-12-23 09:33:00|12879.38|12879.38|12880.83|12880.83|12881.15|12881.15|12879.38|12879.38|0
1640251990000|2021-12-23 09:33:10|12883.2|12883.2|12884.4|12884.4|12884.4|12884.4|12883.2|12883.2|0
1640252000000|2021-12-23 09:33:20|12884.8|12884.8|12884.8|12884.8|12884.8|12884.8|12884.8|12884.8|0
1640252020000|2021-12-23 09:33:40|12884.46|12884.46|12884.46|12884.46|12884.46|12884.46|12884.46|12884.46|0
1640252040000|2021-12-23 09:34:00|12884.59|12884.59|12884.59|12884.59|12884.59|12884.59|12884.59|12884.59|0
1640252050000|2021-12-23 09:34:10|12884.8|12884.8|12884.8|12884.8|12884.8|12884.8|12884.8|12884.8|0
1640252060000|2021-12-23 09:34:20|12885.32|12885.32|12885.58|12885.58|12885.58|12885.58|12885.32|12885.32|0
1640252070000|2021-12-23 09:34:30|12885.71|12885.71|12885.19|12885.19|12885.71|12885.71|12885.19|12885.19|0
1640252080000|2021-12-23 09:34:40|12885.44|12885.44|12883.11|12883.11|12885.44|12885.44|12883.11|12883.11|0
1640252090000|2021-12-23 09:34:50|12882.98|12882.98|12882.85|12882.85|12882.98|12882.98|12882.85|12882.85|0
1640252110000|2021-12-23 09:35:10|12884.04|12884.04|12884.04|12884.04|12884.04|12884.04|12884.04|12884.04|0
1640252120000|2021-12-23 09:35:20|12884.38|12884.38|12884.17|12884.17|12884.38|12884.38|12884.17|12884.17|0
1640252150000|2021-12-23 09:35:50|12884.47|12884.47|12885.13|12885.13|12885.13|12885.13|12884.47|12884.47|0
1640252170000|2021-12-23 09:36:10|12886.31|12886.31|12886.31|12886.31|12886.31|12886.31|12886.31|12886.31|0
1640252180000|2021-12-23 09:36:20|12887.91|12887.91|12888.24|12888.24|12888.24|12888.24|12887.91|12887.91|0
1640252190000|2021-12-23 09:36:30|12888.29|12888.29|12888.29|12888.29|12888.29|12888.29|12888.29|12888.29|0
1640252210000|2021-12-23 09:36:50|12889.08|12889.08|12888.87|12888.87|12889.08|12889.08|12888.87|12888.87|0
1640252220000|2021-12-23 09:37:00|12888.92|12888.92|12888.92|12888.92|12888.92|12888.92|12888.92|12888.92|0
1640252230000|2021-12-23 09:37:10|12889.18|12889.18|12889.18|12889.18|12889.18|12889.18|12889.18|12889.18|0
1640252250000|2021-12-23 09:37:30|12889.3|12889.3|12890.63|12890.63|12890.63|12890.63|12889.3|12889.3|0
1640252260000|2021-12-23 09:37:40|12891.43|12891.43|12891.43|12891.43|12891.43|12891.43|12891.43|12891.43|0
1640252280000|2021-12-23 09:38:00|12891.59|12891.59|12891.59|12891.59|12891.59|12891.59|12891.59|12891.59|0
1640252300000|2021-12-23 09:38:20|12891.94|12891.94|12891.94|12891.94|12891.94|12891.94|12891.54|12891.54|0
1640252310000|2021-12-23 09:38:30|12892.15|12892.15|12894.18|12894.18|12894.18|12894.18|12892.15|12892.15|0
1640252320000|2021-12-23 09:38:40|12893.97|12893.97|12893.89|12893.89|12894.1|12894.1|12893.89|12893.89|0
1640252330000|2021-12-23 09:38:50|12894.52|12894.52|12893.89|12893.89|12894.52|12894.52|12893.89|12893.89|0
1640252340000|2021-12-23 09:39:00|12894.39|12894.39|12894.53|12894.53|12894.86|12894.86|12894.39|12894.39|0
1640252350000|2021-12-23 09:39:10|12894.92|12894.92|12894.92|12894.92|12894.92|12894.92|12894.92|12894.92|0
1640252360000|2021-12-23 09:39:20|12895.72|12895.72|12895.72|12895.72|12895.72|12895.72|12895.72|12895.72|0
1640252370000|2021-12-23 09:39:30|12896.7|12896.7|12897.9|12897.9|12897.9|12897.9|12896.7|12896.7|0
1640252400000|2021-12-23 09:40:00|12897.1|12897.1|12900.66|12900.66|12900.66|12900.66|12897.1|12897.1|0
1640252410000|2021-12-23 09:40:10|12901|12901|12900.16|12900.16|12901|12901|12899.82|12899.82|0
1640252420000|2021-12-23 09:40:20|12900.96|12900.96|12902.39|12902.39|12902.74|12902.74|12900.96|12900.96|0
1640252430000|2021-12-23 09:40:30|12902.14|12902.14|12902.14|12902.14|12902.14|12902.14|12902.14|12902.14|0
1640252440000|2021-12-23 09:40:40|12902.26|12902.26|12903.14|12903.14|12903.14|12903.14|12902.26|12902.26|0
1640252450000|2021-12-23 09:40:50|12901.94|12901.94|12901.15|12901.15|12902.34|12902.34|12901.15|12901.15|0
1640252460000|2021-12-23 09:41:00|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|0
1640252470000|2021-12-23 09:41:10|12902.34|12902.34|12902.34|12902.34|12902.34|12902.34|12902.34|12902.34|0
1640252490000|2021-12-23 09:41:30|12902.58|12902.58|12902.58|12902.58|12902.58|12902.58|12902.58|12902.58|0
1640252500000|2021-12-23 09:41:40|12902.7|12902.7|12902.82|12902.82|12902.82|12902.82|12902.7|12902.7|0
1640252520000|2021-12-23 09:42:00|12902.42|12902.42|12901.39|12901.39|12902.42|12902.42|12901.39|12901.39|0
1640252530000|2021-12-23 09:42:10|12900.99|12900.99|12900.34|12900.34|12900.99|12900.99|12900.34|12900.34|0
1640252540000|2021-12-23 09:42:20|12900.74|12900.74|12900.74|12900.74|12900.74|12900.74|12900.74|12900.74|0
1640252550000|2021-12-23 09:42:30|12901.1|12901.1|12903.85|12903.85|12903.85|12903.85|12901.1|12901.1|0
1640252580000|2021-12-23 09:43:00|12903.06|12903.06|12903.06|12903.06|12903.06|12903.06|12903.06|12903.06|0
1640252590000|2021-12-23 09:43:10|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|0
1640252610000|2021-12-23 09:43:30|12903.31|12903.31|12903.74|12903.74|12903.74|12903.74|12903.31|12903.31|0
1640252630000|2021-12-23 09:43:50|12903.56|12903.56|12903.35|12903.35|12903.56|12903.56|12903.35|12903.35|0
1640252640000|2021-12-23 09:44:00|12903.24|12903.24|12903.24|12903.24|12903.24|12903.24|12903.24|12903.24|0
1640252650000|2021-12-23 09:44:10|12903.39|12903.39|12903.39|12903.39|12903.39|12903.39|12903.39|12903.39|0
1640252660000|2021-12-23 09:44:20|12903.16|12903.16|12903.37|12903.37|12903.37|12903.37|12903.16|12903.16|0
1640252670000|2021-12-23 09:44:30|12903.55|12903.55|12904.03|12904.03|12904.03|12904.03|12903.01|12903.01|0
1640252680000|2021-12-23 09:44:40|12904.53|12904.53|12904.53|12904.53|12904.53|12904.53|12904.53|12904.53|0
1640252700000|2021-12-23 09:45:00|12904.74|12904.74|12904.74|12904.74|12904.74|12904.74|12904.74|12904.74|0
1640252710000|2021-12-23 09:45:10|12902.97|12902.97|12901.37|12901.37|12902.97|12902.97|12901.37|12901.37|0
1640252720000|2021-12-23 09:45:20|12900.98|12900.98|12901.26|12901.26|12902.24|12902.24|12900.98|12900.98|0
1640252740000|2021-12-23 09:45:40|12901.11|12901.11|12901.11|12901.11|12902.31|12902.31|12901.11|12901.11|0
1640252750000|2021-12-23 09:45:50|12901.51|12901.51|12901.73|12901.73|12902.71|12902.71|12901.51|12901.51|0
1640252760000|2021-12-23 09:46:00|12902.71|12902.71|12902.71|12902.71|12902.71|12902.71|12902.71|12902.71|0
1640252770000|2021-12-23 09:46:10|12901.91|12901.91|12901.28|12901.28|12901.91|12901.91|12901.28|12901.28|0
1640252780000|2021-12-23 09:46:20|12901.07|12901.07|12903.46|12903.46|12903.46|12903.46|12901.07|12901.07|0
1640252790000|2021-12-23 09:46:30|12903.85|12903.85|12903.85|12903.85|12903.85|12903.85|12903.85|12903.85|0
1640252800000|2021-12-23 09:46:40|12904.16|12904.16|12903.9|12903.9|12904.16|12904.16|12903.9|12903.9|0
1640252810000|2021-12-23 09:46:50|12903.5|12903.5|12903.5|12903.5|12903.5|12903.5|12903.5|12903.5|0
1640252820000|2021-12-23 09:47:00|12903.72|12903.72|12903.72|12903.72|12903.72|12903.72|12903.72|12903.72|0
1640252830000|2021-12-23 09:47:10|12902.92|12902.92|12901.94|12901.94|12902.92|12902.92|12901.94|12901.94|0
1640252840000|2021-12-23 09:47:20|12901.81|12901.81|12900.46|12900.46|12901.84|12901.84|12900.46|12900.46|0
1640252850000|2021-12-23 09:47:30|12901.26|12901.26|12901.26|12901.26|12901.26|12901.26|12901.26|12901.26|0
1640252860000|2021-12-23 09:47:40|12901.33|12901.33|12901.78|12901.78|12901.78|12901.78|12901.33|12901.33|0
1640252870000|2021-12-23 09:47:50|12902.18|12902.18|12902.18|12902.18|12902.18|12902.18|12902.18|12902.18|0
1640252890000|2021-12-23 09:48:10|12902.49|12902.49|12902.49|12902.49|12902.49|12902.49|12902.49|12902.49|0
1640252900000|2021-12-23 09:48:20|12902.18|12902.18|12900.82|12900.82|12902.41|12902.41|12900.82|12900.82|0
1640252910000|2021-12-23 09:48:30|12900.42|12900.42|12902.49|12902.49|12902.49|12902.49|12900.27|12900.27|0
1640252920000|2021-12-23 09:48:40|12901.3|12901.3|12900.93|12900.93|12902.89|12902.89|12900.93|12900.93|0
1640252940000|2021-12-23 09:49:00|12901.09|12901.09|12900.3|12900.3|12901.09|12901.09|12900.3|12900.3|0
1640252960000|2021-12-23 09:49:20|12900.53|12900.53|12900.53|12900.53|12900.53|12900.53|12900.53|12900.53|0
1640252970000|2021-12-23 09:49:30|12900.3|12900.3|12900.3|12900.3|12900.37|12900.37|12900.3|12900.3|0
1640252980000|2021-12-23 09:49:40|12901.28|12901.28|12900.94|12900.94|12901.28|12901.28|12900.94|12900.94|0
1640252990000|2021-12-23 09:49:50|12900.78|12900.78|12900.78|12900.78|12900.78|12900.78|12900.78|12900.78|0
1640253000000|2021-12-23 09:50:00|12900.38|12900.38|12900.38|12900.38|12900.38|12900.38|12900.38|12900.38|0
1640253010000|2021-12-23 09:50:10|12900.23|12900.23|12899.33|12899.33|12900.23|12900.23|12899.24|12899.24|0
1640253030000|2021-12-23 09:50:30|12898.82|12898.82|12898.27|12898.27|12898.82|12898.82|12898.11|12898.11|0
1640253040000|2021-12-23 09:50:40|12898.82|12898.82|12898.87|12898.87|12898.87|12898.87|12898.82|12898.82|0
1640253050000|2021-12-23 09:50:50|12897.68|12897.68|12898.47|12898.47|12898.47|12898.47|12897.68|12897.68|0
1640253070000|2021-12-23 09:51:10|12898.35|12898.35|12898.11|12898.11|12898.35|12898.35|12898.11|12898.11|0
1640253090000|2021-12-23 09:51:30|12898.51|12898.51|12898.11|12898.11|12898.51|12898.51|12898.11|12898.11|0
1640253100000|2021-12-23 09:51:40|12899.3|12899.3|12899.3|12899.3|12899.3|12899.3|12899.3|12899.3|0
1640253110000|2021-12-23 09:51:50|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|0
1640253120000|2021-12-23 09:52:00|12899.49|12899.49|12899.49|12899.49|12899.49|12899.49|12899.49|12899.49|0
1640253130000|2021-12-23 09:52:10|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|0
1640253140000|2021-12-23 09:52:20|12897.9|12897.9|12896.71|12896.71|12897.9|12897.9|12896.71|12896.71|0
1640253150000|2021-12-23 09:52:30|12897.51|12897.51|12897.51|12897.51|12897.51|12897.51|12897.51|12897.51|0
1640253160000|2021-12-23 09:52:40|12897.91|12897.91|12897.48|12897.48|12897.91|12897.91|12897.48|12897.48|0
1640253170000|2021-12-23 09:52:50|12897.89|12897.89|12898.29|12898.29|12898.29|12898.29|12897.89|12897.89|0
1640253180000|2021-12-23 09:53:00|12897.1|12897.1|12897.5|12897.5|12897.5|12897.5|12897.1|12897.1|0
1640253200000|2021-12-23 09:53:20|12896.7|12896.7|12896.7|12896.7|12896.7|12896.7|12896.7|12896.7|0
1640253210000|2021-12-23 09:53:30|12895.9|12895.9|12895.9|12895.9|12895.9|12895.9|12895.11|12895.11|0
1640253240000|2021-12-23 09:54:00|12895.11|12895.11|12893.91|12893.91|12895.11|12895.11|12893.91|12893.91|0
1640253250000|2021-12-23 09:54:10|12893.65|12893.65|12893.65|12893.65|12893.65|12893.65|12893.65|12893.65|0
1640253260000|2021-12-23 09:54:20|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|0
1640253280000|2021-12-23 09:54:40|12894.84|12894.84|12894.84|12894.84|12894.84|12894.84|12894.84|12894.84|0
1640253290000|2021-12-23 09:54:50|12894.37|12894.37|12894.37|12894.37|12894.37|12894.37|12894.37|12894.37|0
1640253310000|2021-12-23 09:55:10|12893.95|12893.95|12893.95|12893.95|12893.95|12893.95|12893.95|12893.95|0
1640253320000|2021-12-23 09:55:20|12894.02|12894.02|12894.09|12894.09|12894.09|12894.09|12894.02|12894.02|0
1640253330000|2021-12-23 09:55:30|12894.49|12894.49|12894.49|12894.49|12894.49|12894.49|12894.49|12894.49|0
1640253340000|2021-12-23 09:55:40|12894.4|12894.4|12894.4|12894.4|12894.4|12894.4|12894.4|12894.4|0
1640253360000|2021-12-23 09:56:00|12894.33|12894.33|12894.58|12894.58|12894.58|12894.58|12893.79|12893.79|0
1640253370000|2021-12-23 09:56:10|12894.79|12894.79|12894.38|12894.38|12894.79|12894.79|12894.38|12894.38|0
1640253390000|2021-12-23 09:56:30|12893.87|12893.87|12894.67|12894.67|12894.67|12894.67|12893.87|12893.87|0
1640253410000|2021-12-23 09:56:50|12893.91|12893.91|12892.03|12892.03|12893.91|12893.91|12892.03|12892.03|0
1640253420000|2021-12-23 09:57:00|12891.67|12891.67|12890.48|12890.48|12891.67|12891.67|12890.48|12890.48|0
1640253450000|2021-12-23 09:57:30|12890.08|12890.08|12890.3|12890.3|12890.3|12890.3|12890.08|12890.08|0
1640253460000|2021-12-23 09:57:40|12889.79|12889.79|12889.79|12889.79|12889.79|12889.79|12889.79|12889.79|0
1640253470000|2021-12-23 09:57:50|12889.39|12889.39|12889|12889|12889.39|12889.39|12889|12889|0
1640253480000|2021-12-23 09:58:00|12889.25|12889.25|12889.25|12889.25|12889.25|12889.25|12889.25|12889.25|0
1640253500000|2021-12-23 09:58:20|12889.59|12889.59|12889.59|12889.59|12889.59|12889.59|12889.59|12889.59|0
1640253520000|2021-12-23 09:58:40|12889.93|12889.93|12889.93|12889.93|12889.93|12889.93|12889.93|12889.93|0
1640253530000|2021-12-23 09:58:50|12890.14|12890.14|12889.93|12889.93|12890.14|12890.14|12889.93|12889.93|0
1640253540000|2021-12-23 09:59:00|12890.72|12890.72|12890.72|12890.72|12890.72|12890.72|12890.72|12890.72|0
1640253560000|2021-12-23 09:59:20|12890.85|12890.85|12890.85|12890.85|12890.85|12890.85|12890.85|12890.85|0
1640253570000|2021-12-23 09:59:30|12890.52|12890.52|12890.52|12890.52|12890.52|12890.52|12890.52|12890.52|0
1640253590000|2021-12-23 09:59:50|12890.65|12890.65|12890.65|12890.65|12890.65|12890.65|12890.65|12890.65|0
1640253600000|2021-12-23 10:00:00|12891.07|12891.07|12891.17|12891.17|12891.45|12891.45|12891.05|12891.05|0
1640253610000|2021-12-23 10:00:10|12892.15|12892.15|12892.15|12892.15|12892.15|12892.15|12892.15|12892.15|0
1640253620000|2021-12-23 10:00:20|12892.57|12892.57|12892.36|12892.36|12892.57|12892.57|12892.36|12892.36|0
1640253650000|2021-12-23 10:00:50|12892.21|12892.21|12892.21|12892.21|12892.21|12892.21|12892.21|12892.21|0
1640253670000|2021-12-23 10:01:10|12892.05|12892.05|12891.9|12891.9|12892.05|12892.05|12891.9|12891.9|0
1640253690000|2021-12-23 10:01:30|12889.94|12889.94|12890.18|12890.18|12890.18|12890.18|12889.94|12889.94|0
1640253700000|2021-12-23 10:01:40|12889.94|12889.94|12889.55|12889.55|12889.94|12889.94|12889.55|12889.55|0
1640253730000|2021-12-23 10:02:10|12889.47|12889.47|12889.3|12889.3|12889.47|12889.47|12889.3|12889.3|0
1640253750000|2021-12-23 10:02:30|12889.14|12889.14|12888.97|12888.97|12889.14|12889.14|12888.97|12888.97|0
1640253760000|2021-12-23 10:02:40|12888.57|12888.57|12888.24|12888.24|12889.22|12889.22|12888.24|12888.24|0
1640253770000|2021-12-23 10:02:50|12887.05|12887.05|12887.13|12887.13|12887.13|12887.13|12887.05|12887.05|0
1640253780000|2021-12-23 10:03:00|12887.28|12887.28|12887.84|12887.84|12887.84|12887.84|12887.15|12887.15|0
1640253810000|2021-12-23 10:03:30|12887.64|12887.64|12887.8|12887.8|12887.97|12887.97|12887.64|12887.64|0
1640253830000|2021-12-23 10:03:50|12888.44|12888.44|12888.65|12888.65|12888.65|12888.65|12888.44|12888.44|0
1640253840000|2021-12-23 10:04:00|12888.44|12888.44|12890.11|12890.11|12890.11|12890.11|12888.44|12888.44|0
1640253850000|2021-12-23 10:04:10|12891.29|12891.29|12892.67|12892.67|12892.67|12892.67|12891.29|12891.29|0
1640253870000|2021-12-23 10:04:30|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|0
1640253900000|2021-12-23 10:05:00|12893.65|12893.65|12893.65|12893.65|12893.65|12893.65|12893.65|12893.65|0
1640253920000|2021-12-23 10:05:20|12893.97|12893.97|12896.33|12896.33|12896.33|12896.33|12893.97|12893.97|0
1640253930000|2021-12-23 10:05:30|12896.54|12896.54|12896.38|12896.38|12896.54|12896.54|12896.38|12896.38|0
1640253970000|2021-12-23 10:06:10|12895.4|12895.4|12895.4|12895.4|12895.61|12895.61|12895.4|12895.4|0
1640253980000|2021-12-23 10:06:20|12894.42|12894.42|12893.04|12893.04|12894.42|12894.42|12893.04|12893.04|0
1640254040000|2021-12-23 10:07:20|12891.86|12891.86|12891.32|12891.32|12891.86|12891.86|12891.32|12891.32|0
1640254050000|2021-12-23 10:07:30|12892.5|12892.5|12892.5|12892.5|12892.5|12892.5|12892.5|12892.5|0
1640254060000|2021-12-23 10:07:40|12892.3|12892.3|12892.3|12892.3|12892.3|12892.3|12892.3|12892.3|0
1640254100000|2021-12-23 10:08:20|12891.32|12891.32|12891.32|12891.32|12891.32|12891.32|12891.32|12891.32|0
1640254110000|2021-12-23 10:08:30|12891.11|12891.11|12891.11|12891.11|12891.11|12891.11|12891.11|12891.11|0
1640254130000|2021-12-23 10:08:50|12891.34|12891.34|12891.34|12891.34|12891.34|12891.34|12891.34|12891.34|0
1640254180000|2021-12-23 10:09:40|12891.22|12891.22|12893|12893|12893|12893|12891.22|12891.22|0
1640254190000|2021-12-23 10:09:50|12893.23|12893.23|12893.23|12893.23|12893.23|12893.23|12893.23|12893.23|0
1640254200000|2021-12-23 10:10:00|12893|12893|12892.6|12892.6|12893|12893|12892.6|12892.6|0
1640254210000|2021-12-23 10:10:10|12892.45|12892.45|12892.11|12892.11|12892.52|12892.52|12892.11|12892.11|0
1640254240000|2021-12-23 10:10:40|12892.32|12892.32|12892.32|12892.32|12892.32|12892.32|12892.32|12892.32|0
1640254250000|2021-12-23 10:10:50|12892.72|12892.72|12893.7|12893.7|12893.7|12893.7|12892.72|12892.72|0
1640254260000|2021-12-23 10:11:00|12894.89|12894.89|12894.49|12894.49|12894.89|12894.89|12894.49|12894.49|0
1640254330000|2021-12-23 10:12:10|12894.69|12894.69|12893.71|12893.71|12894.69|12894.69|12892.73|12892.73|0
1640254340000|2021-12-23 10:12:20|12893.5|12893.5|12892.36|12892.36|12893.55|12893.55|12892.36|12892.36|0
1640254360000|2021-12-23 10:12:40|12893.56|12893.56|12893.56|12893.56|12893.56|12893.56|12893.56|12893.56|0
1640254370000|2021-12-23 10:12:50|12893.16|12893.16|12892.76|12892.76|12893.16|12893.16|12892.76|12892.76|0
1640254400000|2021-12-23 10:13:20|12893.95|12893.95|12893.95|12893.95|12893.95|12893.95|12893.95|12893.95|0
1640254410000|2021-12-23 10:13:30|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|0
1640254440000|2021-12-23 10:14:00|12893.95|12893.95|12894.89|12894.89|12895.14|12895.14|12893.95|12893.95|0
1640254460000|2021-12-23 10:14:20|12895.58|12895.58|12895.58|12895.58|12895.58|12895.58|12895.58|12895.58|0
1640254470000|2021-12-23 10:14:30|12896.56|12896.56|12896.56|12896.56|12896.56|12896.56|12896.56|12896.56|0
1640254480000|2021-12-23 10:14:40|12896.81|12896.81|12896.81|12896.81|12896.81|12896.81|12896.81|12896.81|0
1640254490000|2021-12-23 10:14:50|12896.7|12896.7|12896.7|12896.7|12896.7|12896.7|12896.7|12896.7|0
1640254500000|2021-12-23 10:15:00|12896.29|12896.29|12897.96|12897.96|12897.96|12897.96|12896.29|12896.29|0
1640254510000|2021-12-23 10:15:10|12898.08|12898.08|12897.83|12897.83|12898.08|12898.08|12897.83|12897.83|0
1640254520000|2021-12-23 10:15:20|12897.43|12897.43|12897.93|12897.93|12897.93|12897.93|12897.43|12897.43|0
1640254530000|2021-12-23 10:15:30|12897.14|12897.14|12897.14|12897.14|12897.14|12897.14|12897.14|12897.14|0
1640254560000|2021-12-23 10:16:00|12897.48|12897.48|12898.11|12898.11|12898.11|12898.11|12897.48|12897.48|0
1640254570000|2021-12-23 10:16:10|12898.26|12898.26|12898.26|12898.26|12898.26|12898.26|12898.26|12898.26|0
1640254590000|2021-12-23 10:16:30|12898.1|12898.1|12898.1|12898.1|12898.1|12898.1|12898.1|12898.1|0
1640254600000|2021-12-23 10:16:40|12898.35|12898.35|12898.35|12898.35|12898.35|12898.35|12898.35|12898.35|0
1640254610000|2021-12-23 10:16:50|12898.52|12898.52|12898.52|12898.52|12898.52|12898.52|12898.52|12898.52|0
1640254620000|2021-12-23 10:17:00|12898.9|12898.9|12898.9|12898.9|12898.9|12898.9|12898.9|12898.9|0
1640254630000|2021-12-23 10:17:10|12898.77|12898.77|12899.48|12899.48|12899.48|12899.48|12898.77|12898.77|0
1640254640000|2021-12-23 10:17:20|12899.71|12899.71|12899.71|12899.71|12899.71|12899.71|12899.71|12899.71|0
1640254650000|2021-12-23 10:17:30|12899.92|12899.92|12899.92|12899.92|12899.92|12899.92|12899.92|12899.92|0
1640254660000|2021-12-23 10:17:40|12900.61|12900.61|12900.61|12900.61|12900.61|12900.61|12900.61|12900.61|0
1640254670000|2021-12-23 10:17:50|12900.21|12900.21|12900.49|12900.49|12900.49|12900.49|12899.69|12899.69|0
1640254680000|2021-12-23 10:18:00|12900.28|12900.28|12900.83|12900.83|12900.83|12900.83|12900.06|12900.06|0
1640254690000|2021-12-23 10:18:10|12901.23|12901.23|12901.23|12901.23|12901.23|12901.23|12901.23|12901.23|0
1640254700000|2021-12-23 10:18:20|12901.35|12901.35|12901.35|12901.35|12901.35|12901.35|12901.35|12901.35|0
1640254720000|2021-12-23 10:18:40|12901.74|12901.74|12901.74|12901.74|12901.74|12901.74|12901.74|12901.74|0
1640254740000|2021-12-23 10:19:00|12901.35|12901.35|12901.35|12901.35|12901.35|12901.35|12901.35|12901.35|0
1640254780000|2021-12-23 10:19:40|12902.53|12902.53|12902.53|12902.53|12902.53|12902.53|12902.53|12902.53|0
1640254790000|2021-12-23 10:19:50|12901.55|12901.55|12901.55|12901.55|12901.55|12901.55|12901.55|12901.55|0
1640254800000|2021-12-23 10:20:00|12901.68|12901.68|12901.68|12901.68|12901.68|12901.68|12901.68|12901.68|0
1640254810000|2021-12-23 10:20:10|12901.42|12901.42|12901.42|12901.42|12901.42|12901.42|12901.42|12901.42|0
1640254840000|2021-12-23 10:20:40|12901.58|12901.58|12901.58|12901.58|12901.58|12901.58|12901.58|12901.58|0
1640254860000|2021-12-23 10:21:00|12902.56|12902.56|12902.56|12902.56|12902.56|12902.56|12902.56|12902.56|0
1640254870000|2021-12-23 10:21:10|12902.96|12902.96|12906.02|12906.02|12906.02|12906.02|12902.96|12902.96|0
1640254880000|2021-12-23 10:21:20|12906.28|12906.28|12906.28|12906.28|12906.28|12906.28|12906.28|12906.28|0
1640254890000|2021-12-23 10:21:30|12906.54|12906.54|12906.54|12906.54|12906.54|12906.54|12906.54|12906.54|0
1640254900000|2021-12-23 10:21:40|12906.14|12906.14|12907.33|12907.33|12907.33|12907.33|12906.14|12906.14|0
1640254910000|2021-12-23 10:21:50|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|0
1640254920000|2021-12-23 10:22:00|12908.67|12908.67|12908.67|12908.67|12908.67|12908.67|12908.67|12908.67|0
1640254930000|2021-12-23 10:22:10|12909.02|12909.02|12909.49|12909.49|12909.49|12909.49|12909.02|12909.02|0
1640254960000|2021-12-23 10:22:40|12910.47|12910.47|12910.47|12910.47|12910.47|12910.47|12910.47|12910.47|0
1640254970000|2021-12-23 10:22:50|12910.21|12910.21|12910.09|12910.09|12910.21|12910.21|12909.96|12909.96|0
1640254980000|2021-12-23 10:23:00|12909.69|12909.69|12909.69|12909.69|12909.69|12909.69|12909.69|12909.69|0
1640255000000|2021-12-23 10:23:20|12909.76|12909.76|12909.53|12909.53|12909.76|12909.76|12909.53|12909.53|0
1640255010000|2021-12-23 10:23:30|12909.36|12909.36|12909.62|12909.62|12909.62|12909.62|12909.36|12909.36|0
1640255020000|2021-12-23 10:23:40|12908.64|12908.64|12907.9|12907.9|12908.64|12908.64|12907.9|12907.9|0
1640255030000|2021-12-23 10:23:50|12907.98|12907.98|12907.98|12907.98|12907.98|12907.98|12907.98|12907.98|0
1640255040000|2021-12-23 10:24:00|12908.33|12908.33|12908.33|12908.33|12908.33|12908.33|12908.33|12908.33|0
1640255060000|2021-12-23 10:24:20|12907.86|12907.86|12906.68|12906.68|12907.86|12907.86|12906.68|12906.68|0
1640255080000|2021-12-23 10:24:40|12905.49|12905.49|12903.13|12903.13|12905.49|12905.49|12903.13|12903.13|0
1640255090000|2021-12-23 10:24:50|12902.1|12902.1|12900.22|12900.22|12902.1|12902.1|12900.22|12900.22|0
1640255100000|2021-12-23 10:25:00|12900.91|12900.91|12900.22|12900.22|12900.91|12900.91|12900.22|12900.22|0
1640255130000|2021-12-23 10:25:30|12899.96|12899.96|12899.96|12899.96|12899.96|12899.96|12899.96|12899.96|0
1640255160000|2021-12-23 10:26:00|12900.94|12900.94|12901.71|12901.71|12901.71|12901.71|12900.73|12900.73|0
1640255180000|2021-12-23 10:26:20|12901.29|12901.29|12902.26|12902.26|12902.26|12902.26|12901.29|12901.29|0
1640255230000|2021-12-23 10:27:10|12898.35|12898.35|12898.35|12898.35|12898.35|12898.35|12898.35|12898.35|0
1640255240000|2021-12-23 10:27:20|12897.16|12897.16|12897.16|12897.16|12897.16|12897.16|12897.16|12897.16|0
1640255260000|2021-12-23 10:27:40|12896.96|12896.96|12896.96|12896.96|12896.96|12896.96|12895.99|12895.99|0
1640255270000|2021-12-23 10:27:50|12895.78|12895.78|12895.78|12895.78|12895.78|12895.78|12895.78|12895.78|0
1640255280000|2021-12-23 10:28:00|12895.43|12895.43|12895.43|12895.43|12895.43|12895.43|12895.43|12895.43|0
1640255290000|2021-12-23 10:28:10|12896.62|12896.62|12896.62|12896.62|12896.62|12896.62|12896.62|12896.62|0
1640255300000|2021-12-23 10:28:20|12896.7|12896.7|12898.66|12898.66|12898.66|12898.66|12896.7|12896.7|0
1640255330000|2021-12-23 10:28:50|12898.15|12898.15|12898.15|12898.15|12898.15|12898.15|12898.15|12898.15|0
1640255340000|2021-12-23 10:29:00|12898.05|12898.05|12897.36|12897.36|12898.05|12898.05|12897.36|12897.36|0
1640255350000|2021-12-23 10:29:10|12897.57|12897.57|12897.94|12897.94|12897.94|12897.94|12897.57|12897.57|0
1640255360000|2021-12-23 10:29:20|12897.54|12897.54|12896.35|12896.35|12897.54|12897.54|12896.35|12896.35|0
1640255370000|2021-12-23 10:29:30|12895.37|12895.37|12894.39|12894.39|12895.37|12895.37|12894.39|12894.39|0
1640255400000|2021-12-23 10:30:00|12893.99|12893.99|12893.73|12893.73|12893.99|12893.99|12893.73|12893.73|0
1640255410000|2021-12-23 10:30:10|12893.99|12893.99|12895.34|12895.34|12895.34|12895.34|12893.99|12893.99|0
1640255420000|2021-12-23 10:30:20|12895.57|12895.57|12895.66|12895.66|12895.66|12895.66|12895.26|12895.26|0
1640255430000|2021-12-23 10:30:30|12896.86|12896.86|12896.86|12896.86|12896.86|12896.86|12896.86|12896.86|0
1640255440000|2021-12-23 10:30:40|12896.97|12896.97|12896.97|12896.97|12896.97|12896.97|12896.97|12896.97|0
1640255470000|2021-12-23 10:31:10|12896.17|12896.17|12895.59|12895.59|12896.57|12896.57|12895.59|12895.59|0
1640255500000|2021-12-23 10:31:40|12895.36|12895.36|12895.28|12895.28|12895.36|12895.36|12895.28|12895.28|0
1640255510000|2021-12-23 10:31:50|12894.89|12894.89|12894.89|12894.89|12894.89|12894.89|12894.89|12894.89|0
1640255520000|2021-12-23 10:32:00|12895.01|12895.01|12895.01|12895.01|12895.01|12895.01|12895.01|12895.01|0
1640255530000|2021-12-23 10:32:10|12894.71|12894.71|12894.71|12894.71|12894.71|12894.71|12894.71|12894.71|0
1640255540000|2021-12-23 10:32:20|12895.69|12895.69|12895.69|12895.69|12895.69|12895.69|12895.69|12895.69|0
1640255550000|2021-12-23 10:32:30|12895.61|12895.61|12895.61|12895.61|12895.61|12895.61|12895.61|12895.61|0
1640255570000|2021-12-23 10:32:50|12895.71|12895.71|12895.71|12895.71|12895.71|12895.71|12895.71|12895.71|0
1640255580000|2021-12-23 10:33:00|12895.84|12895.84|12896.18|12896.18|12896.18|12896.18|12895.84|12895.84|0
1640255620000|2021-12-23 10:33:40|12896.53|12896.53|12896.53|12896.53|12896.53|12896.53|12896.53|12896.53|0
1640255660000|2021-12-23 10:34:20|12896.13|12896.13|12896.13|12896.13|12896.13|12896.13|12896.13|12896.13|0
1640255690000|2021-12-23 10:34:50|12895.73|12895.73|12895.73|12895.73|12895.73|12895.73|12895.73|12895.73|0
1640255710000|2021-12-23 10:35:10|12893.43|12893.43|12892.45|12892.45|12893.43|12893.43|12892.45|12892.45|0
1640255740000|2021-12-23 10:35:40|12892.63|12892.63|12892.63|12892.63|12892.63|12892.63|12892.63|12892.63|0
1640255770000|2021-12-23 10:36:10|12893.03|12893.03|12893.03|12893.03|12893.03|12893.03|12893.03|12893.03|0
1640255790000|2021-12-23 10:36:30|12893.18|12893.18|12893.88|12893.88|12893.95|12893.95|12893.18|12893.18|0
1640255800000|2021-12-23 10:36:40|12894.19|12894.19|12894.57|12894.57|12894.57|12894.57|12894.19|12894.19|0
1640255810000|2021-12-23 10:36:50|12894.74|12894.74|12894.74|12894.74|12894.74|12894.74|12894.74|12894.74|0
1640255820000|2021-12-23 10:37:00|12894.81|12894.81|12894.74|12894.74|12894.81|12894.81|12894.74|12894.74|0
1640255830000|2021-12-23 10:37:10|12894.97|12894.97|12895.76|12895.76|12895.76|12895.76|12894.97|12894.97|0
1640255840000|2021-12-23 10:37:20|12895.89|12895.89|12894.13|12894.13|12895.89|12895.89|12893.86|12893.86|0
1640255850000|2021-12-23 10:37:30|12894.29|12894.29|12894.39|12894.39|12894.54|12894.54|12894.29|12894.29|0
1640255860000|2021-12-23 10:37:40|12894.31|12894.31|12894.57|12894.57|12894.57|12894.57|12894.31|12894.31|0
1640255870000|2021-12-23 10:37:50|12894.49|12894.49|12894.42|12894.42|12894.49|12894.49|12894.34|12894.34|0
1640255880000|2021-12-23 10:38:00|12894.76|12894.76|12895.74|12895.74|12895.74|12895.74|12894.76|12894.76|0
1640255900000|2021-12-23 10:38:20|12896.16|12896.16|12896.16|12896.16|12896.16|12896.16|12896.16|12896.16|0
1640255910000|2021-12-23 10:38:30|12896.38|12896.38|12897.07|12897.07|12897.07|12897.07|12896.38|12896.38|0
1640255920000|2021-12-23 10:38:40|12897.15|12897.15|12897.15|12897.15|12897.15|12897.15|12897.15|12897.15|0
1640255940000|2021-12-23 10:39:00|12897.45|12897.45|12900.68|12900.68|12900.68|12900.68|12897.45|12897.45|0
1640255950000|2021-12-23 10:39:10|12900.53|12900.53|12900.53|12900.53|12900.53|12900.53|12900.53|12900.53|0
1640255960000|2021-12-23 10:39:20|12900.83|12900.83|12900.22|12900.22|12900.83|12900.83|12900.22|12900.22|0
1640255970000|2021-12-23 10:39:30|12901.42|12901.42|12901.42|12901.42|12901.42|12901.42|12901.42|12901.42|0
1640255990000|2021-12-23 10:39:50|12901.02|12901.02|12900.97|12900.97|12901.02|12901.02|12900.62|12900.62|0
1640256010000|2021-12-23 10:40:10|12901.28|12901.28|12901.43|12901.43|12901.43|12901.43|12901.28|12901.28|0
1640256030000|2021-12-23 10:40:30|12901.03|12901.03|12901.03|12901.03|12901.03|12901.03|12901.03|12901.03|0
1640256040000|2021-12-23 10:40:40|12902.22|12902.22|12902.61|12902.61|12902.61|12902.61|12902.22|12902.22|0
1640256050000|2021-12-23 10:40:50|12902.71|12902.71|12902.78|12902.78|12903.21|12903.21|12902.71|12902.71|0
1640256060000|2021-12-23 10:41:00|12902.57|12902.57|12902.7|12902.7|12902.93|12902.93|12902.36|12902.36|0
1640256080000|2021-12-23 10:41:20|12903.04|12903.04|12903.04|12903.04|12903.04|12903.04|12903.04|12903.04|0
1640256090000|2021-12-23 10:41:30|12903.27|12903.27|12905.46|12905.46|12905.46|12905.46|12903.27|12903.27|0
1640256100000|2021-12-23 10:41:40|12905.86|12905.86|12906.2|12906.2|12906.2|12906.2|12905.86|12905.86|0
1640256110000|2021-12-23 10:41:50|12907.18|12907.18|12907.18|12907.18|12907.18|12907.18|12907.18|12907.18|0
1640256120000|2021-12-23 10:42:00|12906.78|12906.78|12904.83|12904.83|12906.78|12906.78|12904.83|12904.83|0
1640256180000|2021-12-23 10:43:00|12905.22|12905.22|12905.22|12905.22|12905.22|12905.22|12905.22|12905.22|0
1640256190000|2021-12-23 10:43:10|12905.44|12905.44|12904.46|12904.46|12905.44|12905.44|12904.46|12904.46|0
1640256200000|2021-12-23 10:43:20|12903.27|12903.27|12903.27|12903.27|12903.27|12903.27|12903.27|12903.27|0
1640256270000|2021-12-23 10:44:30|12903.15|12903.15|12902.84|12902.84|12903.15|12903.15|12902.84|12902.84|0
1640256300000|2021-12-23 10:45:00|12902.41|12902.41|12902.41|12902.41|12902.41|12902.41|12902.41|12902.41|0
1640256310000|2021-12-23 10:45:10|12902.21|12902.21|12901.81|12901.81|12902.21|12902.21|12901.81|12901.81|0
1640256330000|2021-12-23 10:45:30|12901.69|12901.69|12902|12902|12902|12902|12901.69|12901.69|0
1640256350000|2021-12-23 10:45:50|12901.92|12901.92|12901.92|12901.92|12901.92|12901.92|12901.92|12901.92|0
1640256360000|2021-12-23 10:46:00|12901.85|12901.85|12901.45|12901.45|12901.85|12901.85|12901.45|12901.45|0
1640256370000|2021-12-23 10:46:10|12901.14|12901.14|12901.14|12901.14|12901.14|12901.14|12901.14|12901.14|0
1640256380000|2021-12-23 10:46:20|12901.64|12901.64|12901.59|12901.59|12901.64|12901.64|12901.59|12901.59|0
1640256390000|2021-12-23 10:46:30|12901.99|12901.99|12901.99|12901.99|12901.99|12901.99|12901.99|12901.99|0
1640256410000|2021-12-23 10:46:50|12902.39|12902.39|12902.39|12902.39|12902.39|12902.39|12902.39|12902.39|0
1640256420000|2021-12-23 10:47:00|12901.99|12901.99|12902.97|12902.97|12902.97|12902.97|12901.99|12901.99|0
1640256440000|2021-12-23 10:47:20|12901.79|12901.79|12902.17|12902.17|12902.17|12902.17|12901.79|12901.79|0
1640256460000|2021-12-23 10:47:40|12901.93|12901.93|12899.16|12899.16|12901.93|12901.93|12899.16|12899.16|0
1640256470000|2021-12-23 10:47:50|12897.98|12897.98|12898.1|12898.1|12898.1|12898.1|12897.98|12897.98|0
1640256480000|2021-12-23 10:48:00|12897.89|12897.89|12897.89|12897.89|12897.89|12897.89|12897.89|12897.89|0
1640256490000|2021-12-23 10:48:10|12897.55|12897.55|12897.52|12897.52|12897.55|12897.55|12897.52|12897.52|0
1640256510000|2021-12-23 10:48:30|12897.36|12897.36|12897.36|12897.36|12897.36|12897.36|12897.36|12897.36|0
1640256520000|2021-12-23 10:48:40|12897.24|12897.24|12897.24|12897.24|12897.24|12897.24|12897.24|12897.24|0
1640256530000|2021-12-23 10:48:50|12897.12|12897.12|12897.12|12897.12|12897.12|12897.12|12897.12|12897.12|0
1640256540000|2021-12-23 10:49:00|12897.28|12897.28|12897.28|12897.28|12897.28|12897.28|12897.28|12897.28|0
1640256580000|2021-12-23 10:49:40|12897.68|12897.68|12897.68|12897.68|12897.68|12897.68|12897.68|12897.68|0
1640256600000|2021-12-23 10:50:00|12897.84|12897.84|12899.43|12899.43|12899.43|12899.43|12897.84|12897.84|0
1640256610000|2021-12-23 10:50:10|12899.66|12899.66|12899.66|12899.66|12899.66|12899.66|12899.66|12899.66|0
1640256640000|2021-12-23 10:50:40|12899.9|12899.9|12900.02|12900.02|12900.02|12900.02|12899.9|12899.9|0
1640256650000|2021-12-23 10:50:50|12900.35|12900.35|12900.35|12900.35|12900.35|12900.35|12900.35|12900.35|0
1640256660000|2021-12-23 10:51:00|12899.95|12899.95|12899.95|12899.95|12899.95|12899.95|12899.95|12899.95|0
1640256670000|2021-12-23 10:51:10|12900.07|12900.07|12900.07|12900.07|12900.07|12900.07|12900.07|12900.07|0
1640256690000|2021-12-23 10:51:30|12899.95|12899.95|12899.95|12899.95|12899.95|12899.95|12899.95|12899.95|0
1640256700000|2021-12-23 10:51:40|12900.74|12900.74|12901.16|12901.16|12901.16|12901.16|12900.74|12900.74|0
1640256710000|2021-12-23 10:51:50|12901.41|12901.41|12901.41|12901.41|12901.41|12901.41|12901.41|12901.41|0
1640256720000|2021-12-23 10:52:00|12901.15|12901.15|12900.75|12900.75|12901.15|12901.15|12900.75|12900.75|0
1640256750000|2021-12-23 10:52:30|12900.83|12900.83|12900.83|12900.83|12900.83|12900.83|12900.83|12900.83|0
1640256780000|2021-12-23 10:53:00|12901.81|12901.81|12901.81|12901.81|12901.81|12901.81|12901.81|12901.81|0
1640256790000|2021-12-23 10:53:10|12902.99|12902.99|12902.99|12902.99|12902.99|12902.99|12902.99|12902.99|0
1640256800000|2021-12-23 10:53:20|12902.87|12902.87|12902.87|12902.87|12902.87|12902.87|12902.87|12902.87|0
1640256810000|2021-12-23 10:53:30|12902.61|12902.61|12902.61|12902.61|12902.61|12902.61|12902.61|12902.61|0
1640256880000|2021-12-23 10:54:40|12902.21|12902.21|12900.25|12900.25|12902.21|12902.21|12900.25|12900.25|0
1640256890000|2021-12-23 10:54:50|12900.51|12900.51|12901.49|12901.49|12901.49|12901.49|12900.51|12900.51|0
1640256900000|2021-12-23 10:55:00|12902.18|12902.18|12902.18|12902.18|12902.18|12902.18|12902.18|12902.18|0
1640256930000|2021-12-23 10:55:30|12901.94|12901.94|12901.95|12901.95|12901.95|12901.95|12901.7|12901.7|0
1640256950000|2021-12-23 10:55:50|12899.78|12899.78|12900.75|12900.75|12900.75|12900.75|12899.78|12899.78|0
1640256970000|2021-12-23 10:56:10|12899.96|12899.96|12899.96|12899.96|12899.96|12899.96|12899.96|12899.96|0
1640257000000|2021-12-23 10:56:40|12900.36|12900.36|12900.36|12900.36|12900.36|12900.36|12900.36|12900.36|0
1640257020000|2021-12-23 10:57:00|12900.59|12900.59|12900.86|12900.86|12900.86|12900.86|12900.59|12900.59|0
1640257040000|2021-12-23 10:57:20|12900.98|12900.98|12900.98|12900.98|12900.98|12900.98|12900.98|12900.98|0
1640257060000|2021-12-23 10:57:40|12899.78|12899.78|12899.78|12899.78|12899.78|12899.78|12899.38|12899.38|0
1640257070000|2021-12-23 10:57:50|12899.95|12899.95|12900.74|12900.74|12900.74|12900.74|12899.95|12899.95|0
1640257090000|2021-12-23 10:58:10|12900.95|12900.95|12900.95|12900.95|12900.95|12900.95|12900.95|12900.95|0
1640257100000|2021-12-23 10:58:20|12901.93|12901.93|12901.93|12901.93|12901.93|12901.93|12901.93|12901.93|0
1640257110000|2021-12-23 10:58:30|12902.33|12902.33|12902.18|12902.18|12902.33|12902.33|12902.18|12902.18|0
1640257120000|2021-12-23 10:58:40|12902.58|12902.58|12902.82|12902.82|12902.82|12902.82|12902.58|12902.58|0
1640257140000|2021-12-23 10:59:00|12902.98|12902.98|12903.2|12903.2|12903.2|12903.2|12902.98|12902.98|0
1640257150000|2021-12-23 10:59:10|12903.04|12903.04|12903.04|12903.04|12903.04|12903.04|12903.04|12903.04|0
1640257160000|2021-12-23 10:59:20|12902.73|12902.73|12902.66|12902.66|12902.73|12902.73|12902.66|12902.66|0
1640257200000|2021-12-23 11:00:00|12902.47|12902.47|12903.79|12903.79|12903.79|12903.79|12902.47|12902.47|0
1640257220000|2021-12-23 11:00:20|12904.19|12904.19|12904.19|12904.19|12904.19|12904.19|12904.19|12904.19|0
1640257230000|2021-12-23 11:00:30|12903.97|12903.97|12904.19|12904.19|12904.19|12904.19|12903.97|12903.97|0
1640257240000|2021-12-23 11:00:40|12904.58|12904.58|12904.58|12904.58|12904.58|12904.58|12904.58|12904.58|0
1640257250000|2021-12-23 11:00:50|12904.19|12904.19|12903.21|12903.21|12904.19|12904.19|12903.21|12903.21|0
1640257260000|2021-12-23 11:01:00|12902.86|12902.86|12901.67|12901.67|12902.86|12902.86|12901.67|12901.67|0
1640257270000|2021-12-23 11:01:10|12901.51|12901.51|12901.08|12901.08|12901.51|12901.51|12901.08|12901.08|0
1640257290000|2021-12-23 11:01:30|12900.78|12900.78|12900.78|12900.78|12900.78|12900.78|12900.78|12900.78|0
1640257300000|2021-12-23 11:01:40|12900.55|12900.55|12900.15|12900.15|12900.55|12900.55|12899.75|12899.75|0
1640257330000|2021-12-23 11:02:10|12899.91|12899.91|12899.95|12899.95|12900.26|12900.26|12899.91|12899.91|0
1640257350000|2021-12-23 11:02:30|12900.18|12900.18|12900.18|12900.18|12900.18|12900.18|12900.18|12900.18|0
1640257360000|2021-12-23 11:02:40|12900.34|12900.34|12900.34|12900.34|12900.34|12900.34|12900.34|12900.34|0
1640257380000|2021-12-23 11:03:00|12900.69|12900.69|12901.48|12901.48|12901.48|12901.48|12900.69|12900.69|0
1640257390000|2021-12-23 11:03:10|12901.69|12901.69|12901.79|12901.79|12901.79|12901.79|12901.69|12901.69|0
1640257400000|2021-12-23 11:03:20|12901.89|12901.89|12901.89|12901.89|12901.89|12901.89|12901.89|12901.89|0
1640257410000|2021-12-23 11:03:30|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|12901.94|0
1640257430000|2021-12-23 11:03:50|12901.99|12901.99|12901.22|12901.22|12901.99|12901.99|12901.01|12901.01|0
1640257440000|2021-12-23 11:04:00|12900.99|12900.99|12900.74|12900.74|12900.99|12900.99|12900.53|12900.53|0
1640257490000|2021-12-23 11:04:50|12899.94|12899.94|12898.4|12898.4|12899.94|12899.94|12898.4|12898.4|0
1640257500000|2021-12-23 11:05:00|12898.28|12898.28|12898.07|12898.07|12898.28|12898.28|12898.07|12898.07|0
1640257510000|2021-12-23 11:05:10|12896.88|12896.88|12896.13|12896.13|12897.11|12897.11|12896.13|12896.13|0
1640257520000|2021-12-23 11:05:20|12895.44|12895.44|12894.26|12894.26|12895.44|12895.44|12894.26|12894.26|0
1640257530000|2021-12-23 11:05:30|12894.33|12894.33|12894.33|12894.33|12894.33|12894.33|12894.33|12894.33|0
1640257540000|2021-12-23 11:05:40|12894.49|12894.49|12894.49|12894.49|12894.49|12894.49|12894.49|12894.49|0
1640257550000|2021-12-23 11:05:50|12892.53|12892.53|12892.53|12892.53|12892.53|12892.53|12892.53|12892.53|0
1640257570000|2021-12-23 11:06:10|12892.35|12892.35|12892.35|12892.35|12892.35|12892.35|12892.35|12892.35|0
1640257580000|2021-12-23 11:06:20|12892.55|12892.55|12892.55|12892.55|12892.55|12892.55|12892.55|12892.55|0
1640257620000|2021-12-23 11:07:00|12893.13|12893.13|12893.29|12893.29|12893.29|12893.29|12893.13|12893.13|0
1640257630000|2021-12-23 11:07:10|12894.27|12894.27|12894.27|12894.27|12894.27|12894.27|12894.27|12894.27|0
1640257640000|2021-12-23 11:07:20|12895.24|12895.24|12895.24|12895.24|12895.24|12895.24|12895.24|12895.24|0
1640257660000|2021-12-23 11:07:40|12894.06|12894.06|12893.98|12893.98|12894.06|12894.06|12892.87|12892.87|0
1640257670000|2021-12-23 11:07:50|12893.77|12893.77|12893.56|12893.56|12893.77|12893.77|12893.56|12893.56|0
1640257680000|2021-12-23 11:08:00|12893.38|12893.38|12893.19|12893.19|12893.38|12893.38|12893.19|12893.19|0
1640257720000|2021-12-23 11:08:40|12893.66|12893.66|12893.66|12893.66|12893.66|12893.66|12893.66|12893.66|0
1640257740000|2021-12-23 11:09:00|12893.54|12893.54|12893.54|12893.54|12893.54|12893.54|12893.54|12893.54|0
1640257750000|2021-12-23 11:09:10|12893.38|12893.38|12893.25|12893.25|12893.38|12893.38|12893.25|12893.25|0
1640257760000|2021-12-23 11:09:20|12893.14|12893.14|12893.14|12893.14|12893.14|12893.14|12893.14|12893.14|0
1640257770000|2021-12-23 11:09:30|12892.94|12892.94|12892.81|12892.81|12892.94|12892.94|12892.81|12892.81|0
1640257780000|2021-12-23 11:09:40|12892.4|12892.4|12892.4|12892.4|12892.4|12892.4|12892.4|12892.4|0
1640257800000|2021-12-23 11:10:00|12892.66|12892.66|12893.06|12893.06|12893.06|12893.06|12892.66|12892.66|0
1640257820000|2021-12-23 11:10:20|12893.18|12893.18|12892.2|12892.2|12893.18|12893.18|12892.2|12892.2|0
1640257850000|2021-12-23 11:10:50|12892.32|12892.32|12892.2|12892.2|12892.32|12892.32|12892.2|12892.2|0
1640257860000|2021-12-23 11:11:00|12891.22|12891.22|12888.36|12888.36|12891.22|12891.22|12888.36|12888.36|0
1640257890000|2021-12-23 11:11:30|12888.51|12888.51|12888.61|12888.61|12888.61|12888.61|12888.51|12888.51|0
1640257900000|2021-12-23 11:11:40|12888.98|12888.98|12888.98|12888.98|12888.98|12888.98|12888.98|12888.98|0
1640257910000|2021-12-23 11:11:50|12889.32|12889.32|12889.32|12889.32|12889.32|12889.32|12889.32|12889.32|0
1640257940000|2021-12-23 11:12:20|12888.14|12888.14|12885.97|12885.97|12888.14|12888.14|12885.97|12885.97|0
1640257960000|2021-12-23 11:12:40|12886.06|12886.06|12885.99|12885.99|12886.06|12886.06|12885.99|12885.99|0
1640257980000|2021-12-23 11:13:00|12886.19|12886.19|12883.02|12883.02|12886.19|12886.19|12883.02|12883.02|0
1640257990000|2021-12-23 11:13:10|12882.62|12882.62|12882.45|12882.45|12882.62|12882.62|12882.45|12882.45|0
1640258000000|2021-12-23 11:13:20|12880.49|12880.49|12880.49|12880.49|12880.49|12880.49|12880.49|12880.49|0
1640258010000|2021-12-23 11:13:30|12879.31|12879.31|12879.31|12879.31|12879.31|12879.31|12879.31|12879.31|0
1640258030000|2021-12-23 11:13:50|12879.46|12879.46|12878.84|12878.84|12879.46|12879.46|12878.67|12878.67|0
1640258050000|2021-12-23 11:14:10|12878.44|12878.44|12877.46|12877.46|12878.44|12878.44|12877.46|12877.46|0
1640258070000|2021-12-23 11:14:30|12877.06|12877.06|12876.64|12876.64|12877.06|12877.06|12876.64|12876.64|0
1640258100000|2021-12-23 11:15:00|12876.43|12876.43|12876.03|12876.03|12876.43|12876.43|12876.03|12876.03|0
1640258110000|2021-12-23 11:15:10|12877.22|12877.22|12877.14|12877.14|12877.22|12877.22|12877.14|12877.14|0
1640258130000|2021-12-23 11:15:30|12876.74|12876.74|12880.66|12880.66|12880.66|12880.66|12876.74|12876.74|0
1640258140000|2021-12-23 11:15:40|12880.79|12880.79|12880.79|12880.79|12880.79|12880.79|12880.79|12880.79|0
1640258150000|2021-12-23 11:15:50|12880.39|12880.39|12880.39|12880.39|12880.39|12880.39|12880.39|12880.39|0
1640258160000|2021-12-23 11:16:00|12880.28|12880.28|12880.93|12880.93|12880.93|12880.93|12880.28|12880.28|0
1640258180000|2021-12-23 11:16:20|12881.35|12881.35|12881.35|12881.35|12881.35|12881.35|12881.35|12881.35|0
1640258190000|2021-12-23 11:16:30|12882.54|12882.54|12882.54|12882.54|12882.54|12882.54|12882.54|12882.54|0
1640258230000|2021-12-23 11:17:10|12882.14|12882.14|12882.14|12882.14|12882.14|12882.14|12882.14|12882.14|0
1640258300000|2021-12-23 11:18:20|12883.12|12883.12|12883.12|12883.12|12883.12|12883.12|12883.12|12883.12|0
1640258310000|2021-12-23 11:18:30|12885.5|12885.5|12884.31|12884.31|12885.5|12885.5|12884.31|12884.31|0
1640258320000|2021-12-23 11:18:40|12883.12|12883.12|12883.12|12883.12|12883.12|12883.12|12883.12|12883.12|0
1640258340000|2021-12-23 11:19:00|12881.94|12881.94|12882.58|12882.58|12882.58|12882.58|12881.78|12881.78|0
1640258350000|2021-12-23 11:19:10|12882.43|12882.43|12882.43|12882.43|12882.43|12882.43|12882.43|12882.43|0
1640258360000|2021-12-23 11:19:20|12883.61|12883.61|12883.61|12883.61|12883.61|12883.61|12883.61|12883.61|0
1640258370000|2021-12-23 11:19:30|12883.48|12883.48|12883.48|12883.48|12883.48|12883.48|12883.48|12883.48|0
1640258380000|2021-12-23 11:19:40|12884.46|12884.46|12884.46|12884.46|12884.46|12884.46|12884.46|12884.46|0
1640258390000|2021-12-23 11:19:50|12884.51|12884.51|12884.51|12884.51|12884.51|12884.51|12884.51|12884.51|0
1640258400000|2021-12-23 11:20:00|12885.7|12885.7|12885.47|12885.47|12885.7|12885.7|12885.47|12885.47|0
1640258430000|2021-12-23 11:20:30|12885.7|12885.7|12885.7|12885.7|12885.7|12885.7|12885.7|12885.7|0
1640258440000|2021-12-23 11:20:40|12885.78|12885.78|12885.93|12885.93|12885.93|12885.93|12885.78|12885.78|0
1640258480000|2021-12-23 11:21:20|12886.14|12886.14|12886.3|12886.3|12886.3|12886.3|12886.14|12886.14|0
1640258510000|2021-12-23 11:21:50|12886.7|12886.7|12886.7|12886.7|12886.7|12886.7|12886.7|12886.7|0
1640258530000|2021-12-23 11:22:10|12887.49|12887.49|12888.21|12888.21|12888.29|12888.29|12887.49|12887.49|0
1640258540000|2021-12-23 11:22:20|12888.26|12888.26|12888.26|12888.26|12888.26|12888.26|12888.26|12888.26|0
1640258550000|2021-12-23 11:22:30|12887.86|12887.86|12887.86|12887.86|12887.86|12887.86|12887.86|12887.86|0
1640258580000|2021-12-23 11:23:00|12888.03|12888.03|12888.03|12888.03|12888.03|12888.03|12888.03|12888.03|0
1640258590000|2021-12-23 11:23:10|12888.2|12888.2|12888.2|12888.2|12888.2|12888.2|12888.2|12888.2|0
1640258600000|2021-12-23 11:23:20|12887.8|12887.8|12887.8|12887.8|12887.8|12887.8|12887.8|12887.8|0
1640258610000|2021-12-23 11:23:30|12887.78|12887.78|12887.78|12887.78|12887.78|12887.78|12887.78|12887.78|0
1640258650000|2021-12-23 11:24:10|12887.95|12887.95|12887.95|12887.95|12887.95|12887.95|12887.95|12887.95|0
1640258660000|2021-12-23 11:24:20|12887.82|12887.82|12887.82|12887.82|12887.82|12887.82|12887.82|12887.82|0
1640258670000|2021-12-23 11:24:30|12887.97|12887.97|12887.97|12887.97|12887.97|12887.97|12887.97|12887.97|0
1640258690000|2021-12-23 11:24:50|12889.93|12889.93|12889.76|12889.76|12889.93|12889.93|12889.76|12889.76|0
1640258710000|2021-12-23 11:25:10|12889.87|12889.87|12889.87|12889.87|12889.87|12889.87|12889.87|12889.87|0
1640258730000|2021-12-23 11:25:30|12891.82|12891.82|12891.82|12891.82|12891.82|12891.82|12891.82|12891.82|0
1640258760000|2021-12-23 11:26:00|12889.87|12889.87|12888.48|12888.48|12889.87|12889.87|12888.48|12888.48|0
1640258790000|2021-12-23 11:26:30|12887.3|12887.3|12887.3|12887.3|12887.3|12887.3|12887.3|12887.3|0
1640258800000|2021-12-23 11:26:40|12888.48|12888.48|12888.48|12888.48|12888.48|12888.48|12888.48|12888.48|0
1640258810000|2021-12-23 11:26:50|12888.74|12888.74|12888.48|12888.48|12888.74|12888.74|12888.48|12888.48|0
1640258820000|2021-12-23 11:27:00|12888.88|12888.88|12891.35|12891.35|12891.35|12891.35|12888.88|12888.88|0
1640258840000|2021-12-23 11:27:20|12892.54|12892.54|12894.14|12894.14|12894.14|12894.14|12892.54|12892.54|0
1640258850000|2021-12-23 11:27:30|12894.01|12894.01|12894.01|12894.01|12894.01|12894.01|12894.01|12894.01|0
1640258860000|2021-12-23 11:27:40|12893.61|12893.61|12893.61|12893.61|12893.61|12893.61|12893.21|12893.21|0
1640258870000|2021-12-23 11:27:50|12894.01|12894.01|12894.46|12894.46|12894.46|12894.46|12894.01|12894.01|0
1640258880000|2021-12-23 11:28:00|12894.86|12894.86|12894.86|12894.86|12894.86|12894.86|12894.86|12894.86|0
1640258890000|2021-12-23 11:28:10|12895.65|12895.65|12895.65|12895.65|12895.65|12895.65|12895.65|12895.65|0
1640258910000|2021-12-23 11:28:30|12896.45|12896.45|12896.05|12896.05|12896.45|12896.45|12896.05|12896.05|0
1640258920000|2021-12-23 11:28:40|12896.45|12896.45|12896.45|12896.45|12896.45|12896.45|12896.45|12896.45|0
1640258940000|2021-12-23 11:29:00|12896.5|12896.5|12896.55|12896.55|12896.55|12896.55|12896.5|12896.5|0
1640258950000|2021-12-23 11:29:10|12897.35|12897.35|12896.81|12896.81|12897.35|12897.35|12896.55|12896.55|0
1640258970000|2021-12-23 11:29:30|12893.44|12893.44|12894.42|12894.42|12894.42|12894.42|12893.44|12893.44|0
1640258990000|2021-12-23 11:29:50|12894.81|12894.81|12894.81|12894.81|12894.81|12894.81|12894.81|12894.81|0
1640259000000|2021-12-23 11:30:00|12894.61|12894.61|12894.61|12894.61|12894.61|12894.61|12894.61|12894.61|0
1640259010000|2021-12-23 11:30:10|12893.57|12893.57|12893.57|12893.57|12893.57|12893.57|12893.57|12893.57|0
1640259020000|2021-12-23 11:30:20|12893.17|12893.17|12893.17|12893.17|12893.17|12893.17|12893.17|12893.17|0
1640259030000|2021-12-23 11:30:30|12892.37|12892.37|12892.37|12892.37|12892.37|12892.37|12892.37|12892.37|0
1640259060000|2021-12-23 11:31:00|12892.88|12892.88|12892.88|12892.88|12892.88|12892.88|12892.88|12892.88|0
1640259080000|2021-12-23 11:31:20|12893.21|12893.21|12893.04|12893.04|12893.21|12893.21|12893.04|12893.04|0
1640259100000|2021-12-23 11:31:40|12892.64|12892.64|12892.64|12892.64|12892.64|12892.64|12892.64|12892.64|0
1640259120000|2021-12-23 11:32:00|12892.42|12892.42|12891.23|12891.23|12892.42|12892.42|12891.23|12891.23|0
1640259140000|2021-12-23 11:32:20|12890.25|12890.25|12889.06|12889.06|12890.25|12890.25|12889.06|12889.06|0
1640259150000|2021-12-23 11:32:30|12887.11|12887.11|12887.11|12887.11|12887.11|12887.11|12887.11|12887.11|0
1640259200000|2021-12-23 11:33:20|12887.27|12887.27|12887.27|12887.27|12887.44|12887.44|12887.27|12887.27|0
1640259270000|2021-12-23 11:34:30|12888.87|12888.87|12888.55|12888.55|12888.87|12888.87|12888.47|12888.47|0
1640259290000|2021-12-23 11:34:50|12888.94|12888.94|12888.94|12888.94|12888.94|12888.94|12888.94|12888.94|0
1640259300000|2021-12-23 11:35:00|12888.82|12888.82|12888.61|12888.61|12888.82|12888.82|12888.61|12888.61|0
1640259320000|2021-12-23 11:35:20|12888.77|12888.77|12888.92|12888.92|12888.92|12888.92|12888.77|12888.77|0
1640259360000|2021-12-23 11:36:00|12887.72|12887.72|12887.43|12887.43|12888.12|12888.12|12887.43|12887.43|0
1640259370000|2021-12-23 11:36:10|12886.25|12886.25|12886.25|12886.25|12886.25|12886.25|12886.25|12886.25|0
1640259380000|2021-12-23 11:36:20|12884.92|12884.92|12885.05|12885.05|12885.05|12885.05|12884.92|12884.92|0
1640259450000|2021-12-23 11:37:30|12884.25|12884.25|12883.06|12883.06|12884.25|12884.25|12882.66|12882.66|0
1640259460000|2021-12-23 11:37:40|12882.26|12882.26|12882.08|12882.08|12882.26|12882.26|12880.48|12880.48|0
1640259490000|2021-12-23 11:38:10|12880.48|12880.48|12880.48|12880.48|12880.48|12880.48|12880.48|12880.48|0
1640259500000|2021-12-23 11:38:20|12880.88|12880.88|12880.72|12880.72|12881.05|12881.05|12880.72|12880.72|0
1640259520000|2021-12-23 11:38:40|12880.55|12880.55|12878.07|12878.07|12880.55|12880.55|12878.07|12878.07|0
1640259530000|2021-12-23 11:38:50|12878.24|12878.24|12878.5|12878.5|12878.5|12878.5|12878.24|12878.24|0
1640259550000|2021-12-23 11:39:10|12879.04|12879.04|12879.54|12879.54|12879.62|12879.62|12878.42|12878.42|0
1640259580000|2021-12-23 11:39:40|12880.2|12880.2|12881.43|12881.43|12881.43|12881.43|12880.2|12880.2|0
1640259590000|2021-12-23 11:39:50|12881.38|12881.38|12880.98|12880.98|12881.38|12881.38|12880.98|12880.98|0
1640259600000|2021-12-23 11:40:00|12881.33|12881.33|12881.33|12881.33|12881.33|12881.33|12881.33|12881.33|0
1640259610000|2021-12-23 11:40:10|12881.49|12881.49|12881.49|12881.49|12881.49|12881.49|12881.49|12881.49|0
1640259620000|2021-12-23 11:40:20|12881.66|12881.66|12881.66|12881.66|12881.66|12881.66|12881.66|12881.66|0
1640259630000|2021-12-23 11:40:30|12882.64|12882.64|12883.04|12883.04|12883.04|12883.04|12882.64|12882.64|0
1640259640000|2021-12-23 11:40:40|12883.2|12883.2|12884.62|12884.62|12884.79|12884.79|12883.2|12883.2|0
1640259650000|2021-12-23 11:40:50|12884.78|12884.78|12884.34|12884.34|12885.12|12885.12|12884.34|12884.34|0
1640259660000|2021-12-23 11:41:00|12884.58|12884.58|12884.58|12884.58|12884.58|12884.58|12884.58|12884.58|0
1640259670000|2021-12-23 11:41:10|12884.53|12884.53|12884.53|12884.53|12884.53|12884.53|12884.53|12884.53|0
1640259690000|2021-12-23 11:41:30|12884.37|12884.37|12884.37|12884.37|12884.37|12884.37|12884.37|12884.37|0
1640259700000|2021-12-23 11:41:40|12885.16|12885.16|12885.16|12885.16|12885.16|12885.16|12885.16|12885.16|0
1640259710000|2021-12-23 11:41:50|12885.33|12885.33|12885.33|12885.33|12885.33|12885.33|12885.33|12885.33|0
1640259730000|2021-12-23 11:42:10|12885.5|12885.5|12885.44|12885.44|12885.61|12885.61|12885.16|12885.16|0
1640259740000|2021-12-23 11:42:20|12885.61|12885.61|12885.82|12885.82|12885.82|12885.82|12885.61|12885.61|0
1640259750000|2021-12-23 11:42:30|12887.01|12887.01|12886.21|12886.21|12887.01|12887.01|12886.21|12886.21|0
1640259760000|2021-12-23 11:42:40|12885.96|12885.96|12885.96|12885.96|12885.96|12885.96|12885.96|12885.96|0
1640259770000|2021-12-23 11:42:50|12887.15|12887.15|12887.15|12887.15|12887.15|12887.15|12887.15|12887.15|0
1640259790000|2021-12-23 11:43:10|12887.31|12887.31|12885.36|12885.36|12887.31|12887.31|12885.36|12885.36|0
1640259800000|2021-12-23 11:43:20|12885.61|12885.61|12885.61|12885.61|12885.61|12885.61|12885.61|12885.61|0
1640259810000|2021-12-23 11:43:30|12885.48|12885.48|12885.82|12885.82|12885.82|12885.82|12885.48|12885.48|0
1640259820000|2021-12-23 11:43:40|12886.03|12886.03|12885.23|12885.23|12886.03|12886.03|12884.83|12884.83|0
1640259830000|2021-12-23 11:43:50|12885.4|12885.4|12885.23|12885.23|12885.4|12885.4|12885.23|12885.23|0
1640259840000|2021-12-23 11:44:00|12882.29|12882.29|12882.63|12882.63|12882.63|12882.63|12882.29|12882.29|0
1640259850000|2021-12-23 11:44:10|12882.79|12882.79|12883.3|12883.3|12883.3|12883.3|12882.79|12882.79|0
1640259860000|2021-12-23 11:44:20|12883.46|12883.46|12882.65|12882.65|12883.96|12883.96|12882.65|12882.65|0
1640259870000|2021-12-23 11:44:30|12882.25|12882.25|12883.18|12883.18|12883.18|12883.18|12882.25|12882.25|0
1640259880000|2021-12-23 11:44:40|12883.34|12883.34|12883.01|12883.01|12883.47|12883.47|12882.84|12882.84|0
1640259900000|2021-12-23 11:45:00|12882.84|12882.84|12882.84|12882.84|12882.84|12882.84|12882.84|12882.84|0
1640259910000|2021-12-23 11:45:10|12882.66|12882.66|12882.57|12882.57|12882.97|12882.97|12882.57|12882.57|0
1640259920000|2021-12-23 11:45:20|12882.49|12882.49|12884.44|12884.44|12884.44|12884.44|12882.42|12882.42|0
1640259930000|2021-12-23 11:45:30|12884.77|12884.77|12884.1|12884.1|12884.77|12884.77|12884.1|12884.1|0
1640259940000|2021-12-23 11:45:40|12883.7|12883.7|12883.7|12883.7|12883.7|12883.7|12883.7|12883.7|0
1640259960000|2021-12-23 11:46:00|12884.68|12884.68|12885.32|12885.32|12885.66|12885.66|12884.68|12884.68|0
1640259980000|2021-12-23 11:46:20|12882.96|12882.96|12883.29|12883.29|12883.29|12883.29|12882.96|12882.96|0
1640259990000|2021-12-23 11:46:30|12883.08|12883.08|12883.08|12883.08|12883.08|12883.08|12883.08|12883.08|0
1640260000000|2021-12-23 11:46:40|12883.25|12883.25|12883.41|12883.41|12883.58|12883.58|12883.25|12883.25|0
1640260010000|2021-12-23 11:46:50|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|0
1640260020000|2021-12-23 11:47:00|12883.24|12883.24|12882.38|12882.38|12883.4|12883.4|12882.22|12882.22|0
1640260050000|2021-12-23 11:47:30|12882.15|12882.15|12881.7|12881.7|12882.15|12882.15|12881.7|12881.7|0
1640260080000|2021-12-23 11:48:00|12879.74|12879.74|12879.56|12879.56|12879.74|12879.74|12879.56|12879.56|0
1640260110000|2021-12-23 11:48:30|12879.69|12879.69|12879.59|12879.59|12879.92|12879.92|12879.59|12879.59|0
1640260140000|2021-12-23 11:49:00|12879.93|12879.93|12880.27|12880.27|12880.27|12880.27|12879.93|12879.93|0
1640260150000|2021-12-23 11:49:10|12880.43|12880.43|12880.43|12880.43|12880.43|12880.43|12880.43|12880.43|0
1640260170000|2021-12-23 11:49:30|12879.64|12879.64|12879.64|12879.64|12879.64|12879.64|12879.64|12879.64|0
1640260180000|2021-12-23 11:49:40|12879.8|12879.8|12878.09|12878.09|12879.8|12879.8|12878.09|12878.09|0
1640260190000|2021-12-23 11:49:50|12879.07|12879.07|12878.09|12878.09|12879.07|12879.07|12878.09|12878.09|0
1640260210000|2021-12-23 11:50:10|12878.6|12878.6|12878.6|12878.6|12878.6|12878.6|12878.6|12878.6|0
1640260220000|2021-12-23 11:50:20|12880.77|12880.77|12882.73|12882.73|12883.13|12883.13|12880.77|12880.77|0
1640260250000|2021-12-23 11:50:50|12882.82|12882.82|12882.82|12882.82|12882.82|12882.82|12882.82|12882.82|0
1640260270000|2021-12-23 11:51:10|12881.63|12881.63|12880.45|12880.45|12881.63|12881.63|12880.45|12880.45|0
1640260300000|2021-12-23 11:51:40|12880.02|12880.02|12880.02|12880.02|12880.02|12880.02|12880.02|12880.02|0
1640260310000|2021-12-23 11:51:50|12880.04|12880.04|12877.51|12877.51|12880.04|12880.04|12877.51|12877.51|0
1640260320000|2021-12-23 11:52:00|12877.67|12877.67|12879.73|12879.73|12879.73|12879.73|12877.67|12877.67|0
1640260330000|2021-12-23 11:52:10|12879.58|12879.58|12880.77|12880.77|12880.77|12880.77|12879.58|12879.58|0
1640260340000|2021-12-23 11:52:20|12880.94|12880.94|12880.94|12880.94|12880.94|12880.94|12880.94|12880.94|0
1640260350000|2021-12-23 11:52:30|12881.06|12881.06|12881.31|12881.31|12881.31|12881.31|12881.06|12881.06|0
1640260360000|2021-12-23 11:52:40|12881.43|12881.43|12881.43|12881.43|12881.43|12881.43|12881.43|12881.43|0
1640260410000|2021-12-23 11:53:30|12881.66|12881.66|12881.58|12881.58|12881.66|12881.66|12881.58|12881.58|0
1640260430000|2021-12-23 11:53:50|12882.56|12882.56|12882.56|12882.56|12882.56|12882.56|12882.56|12882.56|0
1640260440000|2021-12-23 11:54:00|12882.64|12882.64|12882.65|12882.65|12883.05|12883.05|12882.64|12882.64|0
1640260450000|2021-12-23 11:54:10|12882.25|12882.25|12882.65|12882.65|12882.65|12882.65|12882.25|12882.25|0
1640260480000|2021-12-23 11:54:40|12882.89|12882.89|12882.89|12882.89|12882.89|12882.89|12882.89|12882.89|0
1640260490000|2021-12-23 11:54:50|12882.76|12882.76|12882.76|12882.76|12882.76|12882.76|12882.76|12882.76|0
1640260500000|2021-12-23 11:55:00|12882.89|12882.89|12882.88|12882.88|12883.1|12883.1|12882.88|12882.88|0
1640260510000|2021-12-23 11:55:10|12881.7|12881.7|12883.12|12883.12|12883.12|12883.12|12881.7|12881.7|0
1640260520000|2021-12-23 11:55:20|12883.45|12883.45|12883.45|12883.45|12883.45|12883.45|12883.45|12883.45|0
1640260550000|2021-12-23 11:55:50|12883.33|12883.33|12883.33|12883.33|12883.33|12883.33|12883.33|12883.33|0
1640260560000|2021-12-23 11:56:00|12883.54|12883.54|12883.54|12883.54|12883.54|12883.54|12883.54|12883.54|0
1640260570000|2021-12-23 11:56:10|12883.94|12883.94|12883.94|12883.94|12883.94|12883.94|12883.94|12883.94|0
1640260590000|2021-12-23 11:56:30|12884.1|12884.1|12884.1|12884.1|12884.26|12884.26|12884.1|12884.1|0
1640260600000|2021-12-23 11:56:40|12883.12|12883.12|12883.12|12883.12|12883.12|12883.12|12883.12|12883.12|0
1640260610000|2021-12-23 11:56:50|12883.55|12883.55|12883.32|12883.32|12883.55|12883.55|12883.32|12883.32|0
1640260620000|2021-12-23 11:57:00|12882.92|12882.92|12883.15|12883.15|12883.15|12883.15|12882.92|12882.92|0
1640260650000|2021-12-23 11:57:30|12882.75|12882.75|12882.75|12882.75|12882.75|12882.75|12882.75|12882.75|0
1640260660000|2021-12-23 11:57:40|12883.15|12883.15|12882.99|12882.99|12883.15|12883.15|12882.99|12882.99|0
1640260670000|2021-12-23 11:57:50|12882.92|12882.92|12882.92|12882.92|12882.92|12882.92|12882.92|12882.92|0
1640260680000|2021-12-23 11:58:00|12882.71|12882.71|12882.71|12882.71|12882.71|12882.71|12882.71|12882.71|0
1640260710000|2021-12-23 11:58:30|12882.24|12882.24|12882.24|12882.24|12882.24|12882.24|12882.24|12882.24|0
1640260720000|2021-12-23 11:58:40|12882.93|12882.93|12882.93|12882.93|12882.93|12882.93|12882.93|12882.93|0
1640260730000|2021-12-23 11:58:50|12883.33|12883.33|12884.53|12884.53|12884.53|12884.53|12883.33|12883.33|0
1640260760000|2021-12-23 11:59:20|12888.45|12888.45|12889.63|12889.63|12889.63|12889.63|12888.45|12888.45|0
1640260770000|2021-12-23 11:59:30|12889.8|12889.8|12889.8|12889.8|12889.8|12889.8|12889.8|12889.8|0
1640260790000|2021-12-23 11:59:50|12889.63|12889.63|12890.3|12890.3|12890.3|12890.3|12889.63|12889.63|0
1640260800000|2021-12-23 12:00:00|12891.48|12891.48|12891.44|12891.44|12891.68|12891.68|12890.98|12890.98|0
1640260820000|2021-12-23 12:00:20|12892.64|12892.64|12893.62|12893.62|12893.62|12893.62|12892.64|12892.64|0
1640260870000|2021-12-23 12:01:10|12893.27|12893.27|12892.93|12892.93|12893.27|12893.27|12892.93|12892.93|0
1640260890000|2021-12-23 12:01:30|12893.09|12893.09|12892.24|12892.24|12893.09|12893.09|12892.24|12892.24|0
1640260900000|2021-12-23 12:01:40|12893.43|12893.43|12894.57|12894.57|12894.57|12894.57|12893.43|12893.43|0
1640260920000|2021-12-23 12:02:00|12894.63|12894.63|12894.01|12894.01|12894.63|12894.63|12894.01|12894.01|0
1640260930000|2021-12-23 12:02:10|12894.18|12894.18|12894.18|12894.18|12894.18|12894.18|12894.18|12894.18|0
1640260940000|2021-12-23 12:02:20|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|12893.2|0
1640260950000|2021-12-23 12:02:30|12892|12892|12891.02|12891.02|12892|12892|12891.02|12891.02|0
1640260960000|2021-12-23 12:02:40|12889.03|12889.03|12889.03|12889.03|12889.03|12889.03|12889.03|12889.03|0
1640260980000|2021-12-23 12:03:00|12888.47|12888.47|12889.27|12889.27|12889.27|12889.27|12888.08|12888.08|0
1640261000000|2021-12-23 12:03:20|12889.03|12889.03|12889.1|12889.1|12889.57|12889.57|12889.03|12889.03|0
1640261010000|2021-12-23 12:03:30|12890.08|12890.08|12890.25|12890.25|12890.25|12890.25|12890.08|12890.08|0
1640261020000|2021-12-23 12:03:40|12890.64|12890.64|12890.64|12890.64|12890.64|12890.64|12890.64|12890.64|0
1640261040000|2021-12-23 12:04:00|12891.03|12891.03|12891.87|12891.87|12892.02|12892.02|12891.03|12891.03|0
1640261060000|2021-12-23 12:04:20|12891.61|12891.61|12891.87|12891.87|12891.87|12891.87|12891.61|12891.61|0
1640261070000|2021-12-23 12:04:30|12891.74|12891.74|12891.41|12891.41|12891.74|12891.74|12891.41|12891.41|0
1640261080000|2021-12-23 12:04:40|12891.46|12891.46|12890.48|12890.48|12891.46|12891.46|12890.48|12890.48|0
1640261100000|2021-12-23 12:05:00|12890.28|12890.28|12890.48|12890.48|12891.46|12891.46|12890.28|12890.28|0
1640261110000|2021-12-23 12:05:10|12890.39|12890.39|12890.39|12890.39|12890.39|12890.39|12890.39|12890.39|0
1640261160000|2021-12-23 12:06:00|12890.72|12890.72|12890.72|12890.72|12890.72|12890.72|12890.72|12890.72|0
1640261170000|2021-12-23 12:06:10|12891.7|12891.7|12891.7|12891.7|12891.7|12891.7|12891.7|12891.7|0
1640261180000|2021-12-23 12:06:20|12891.86|12891.86|12891.86|12891.86|12891.86|12891.86|12891.86|12891.86|0
1640261200000|2021-12-23 12:06:40|12892.26|12892.26|12892.26|12892.26|12892.26|12892.26|12892.26|12892.26|0
1640261220000|2021-12-23 12:07:00|12892.42|12892.42|12892.42|12892.42|12892.42|12892.42|12892.42|12892.42|0
1640261230000|2021-12-23 12:07:10|12890.23|12890.23|12889.25|12889.25|12890.23|12890.23|12889.25|12889.25|0
1640261260000|2021-12-23 12:07:40|12889.13|12889.13|12889.13|12889.13|12889.13|12889.13|12889.13|12889.13|0
1640261270000|2021-12-23 12:07:50|12888.73|12888.73|12888.73|12888.73|12888.73|12888.73|12888.73|12888.73|0
1640261280000|2021-12-23 12:08:00|12888.33|12888.33|12888.33|12888.33|12888.33|12888.33|12888.33|12888.33|0
1640261300000|2021-12-23 12:08:20|12887.35|12887.35|12887.35|12887.35|12887.35|12887.35|12887.35|12887.35|0
1640261340000|2021-12-23 12:09:00|12887.69|12887.69|12888.01|12888.01|12888.01|12888.01|12887.69|12887.69|0
1640261350000|2021-12-23 12:09:10|12888.18|12888.18|12888.18|12888.18|12888.18|12888.18|12888.18|12888.18|0
1640261360000|2021-12-23 12:09:20|12887.94|12887.94|12887.94|12887.94|12887.94|12887.94|12887.94|12887.94|0
1640261370000|2021-12-23 12:09:30|12887.87|12887.87|12887.87|12887.87|12887.87|12887.87|12887.87|12887.87|0
1640261380000|2021-12-23 12:09:40|12886.89|12886.89|12886.89|12886.89|12886.89|12886.89|12886.89|12886.89|0
1640261400000|2021-12-23 12:10:00|12887.29|12887.29|12887.29|12887.29|12887.29|12887.29|12887.29|12887.29|0
1640261420000|2021-12-23 12:10:20|12887.67|12887.67|12887.67|12887.67|12887.67|12887.67|12887.67|12887.67|0
1640261500000|2021-12-23 12:11:40|12887.88|12887.88|12887.88|12887.88|12887.88|12887.88|12887.88|12887.88|0
1640261510000|2021-12-23 12:11:50|12888.31|12888.31|12888.09|12888.09|12888.31|12888.31|12888.09|12888.09|0
1640261520000|2021-12-23 12:12:00|12888.17|12888.17|12888.4|12888.4|12888.4|12888.4|12888.17|12888.17|0
1640261540000|2021-12-23 12:12:20|12887.98|12887.98|12887.58|12887.58|12887.98|12887.98|12887.58|12887.58|0
1640261550000|2021-12-23 12:12:30|12887.73|12887.73|12887.73|12887.73|12887.73|12887.73|12887.73|12887.73|0
1640261560000|2021-12-23 12:12:40|12888.71|12888.71|12888.71|12888.71|12888.71|12888.71|12888.71|12888.71|0
1640261570000|2021-12-23 12:12:50|12889.33|12889.33|12889.33|12889.33|12889.33|12889.33|12889.33|12889.33|0
1640261580000|2021-12-23 12:13:00|12890.52|12890.52|12890.52|12890.52|12890.52|12890.52|12890.52|12890.52|0
1640261620000|2021-12-23 12:13:40|12890.68|12890.68|12890.85|12890.85|12890.85|12890.85|12890.68|12890.68|0
1640261630000|2021-12-23 12:13:50|12890.68|12890.68|12890.68|12890.68|12890.68|12890.68|12890.68|12890.68|0
1640261670000|2021-12-23 12:14:30|12890.84|12890.84|12890.66|12890.66|12890.84|12890.84|12890.15|12890.15|0
1640261700000|2021-12-23 12:15:00|12890.73|12890.73|12890.73|12890.73|12890.73|12890.73|12890.73|12890.73|0
1640261710000|2021-12-23 12:15:10|12890.81|12890.81|12890.81|12890.81|12890.81|12890.81|12890.81|12890.81|0
1640261730000|2021-12-23 12:15:30|12890.98|12890.98|12891.98|12891.98|12891.98|12891.98|12890.98|12890.98|0
1640261740000|2021-12-23 12:15:40|12891.82|12891.82|12891.82|12891.82|12891.82|12891.82|12891.82|12891.82|0
1640261750000|2021-12-23 12:15:50|12892.03|12892.03|12892.03|12892.03|12892.03|12892.03|12892.03|12892.03|0
1640261760000|2021-12-23 12:16:00|12892.2|12892.2|12892.2|12892.2|12892.2|12892.2|12892.2|12892.2|0
1640261770000|2021-12-23 12:16:10|12893.18|12893.18|12893.18|12893.18|12893.18|12893.18|12893.18|12893.18|0
1640261800000|2021-12-23 12:16:40|12893.39|12893.39|12893.39|12893.39|12893.39|12893.39|12893.39|12893.39|0
1640261810000|2021-12-23 12:16:50|12893.72|12893.72|12893.72|12893.72|12893.72|12893.72|12893.72|12893.72|0
1640261830000|2021-12-23 12:17:10|12893.51|12893.51|12893.51|12893.51|12893.51|12893.51|12893.51|12893.51|0
1640261860000|2021-12-23 12:17:40|12893.34|12893.34|12893.26|12893.26|12893.34|12893.34|12893.26|12893.26|0
1640261870000|2021-12-23 12:17:50|12893.1|12893.1|12892.89|12892.89|12893.1|12893.1|12892.89|12892.89|0
1640261880000|2021-12-23 12:18:00|12892.72|12892.72|12892.72|12892.72|12892.72|12892.72|12892.72|12892.72|0
1640261900000|2021-12-23 12:18:20|12892.32|12892.32|12889.96|12889.96|12892.32|12892.32|12889.96|12889.96|0
1640261910000|2021-12-23 12:18:30|12890.17|12890.17|12890.57|12890.57|12890.57|12890.57|12890.17|12890.17|0
1640261940000|2021-12-23 12:19:00|12890.34|12890.34|12890.22|12890.22|12890.34|12890.34|12890.22|12890.22|0
1640261950000|2021-12-23 12:19:10|12889.03|12889.03|12886.3|12886.3|12889.03|12889.03|12886.3|12886.3|0
1640262040000|2021-12-23 12:20:40|12886.46|12886.46|12886.39|12886.39|12886.46|12886.46|12886.39|12886.39|0
1640262060000|2021-12-23 12:21:00|12886.18|12886.18|12886.18|12886.18|12886.18|12886.18|12886.18|12886.18|0
1640262070000|2021-12-23 12:21:10|12886.33|12886.33|12885.94|12885.94|12886.33|12886.33|12885.94|12885.94|0
1640262090000|2021-12-23 12:21:30|12886.11|12886.11|12886.11|12886.11|12886.11|12886.11|12886.11|12886.11|0
1640262100000|2021-12-23 12:21:40|12885.95|12885.95|12884.97|12884.97|12885.95|12885.95|12884.97|12884.97|0
1640262120000|2021-12-23 12:22:00|12884.84|12884.84|12884.84|12884.84|12884.84|12884.84|12884.84|12884.84|0
1640262130000|2021-12-23 12:22:10|12884.43|12884.43|12884.43|12884.43|12884.43|12884.43|12884.43|12884.43|0
1640262140000|2021-12-23 12:22:20|12884.27|12884.27|12884.27|12884.27|12884.27|12884.27|12884.27|12884.27|0
1640262150000|2021-12-23 12:22:30|12884.67|12884.67|12885.46|12885.46|12885.46|12885.46|12884.67|12884.67|0
1640262160000|2021-12-23 12:22:40|12885.3|12885.3|12885.06|12885.06|12885.3|12885.3|12885.06|12885.06|0
1640262170000|2021-12-23 12:22:50|12883.88|12883.88|12882.9|12882.9|12883.88|12883.88|12882.9|12882.9|0
1640262180000|2021-12-23 12:23:00|12882.98|12882.98|12882.68|12882.68|12882.98|12882.98|12882.68|12882.68|0
1640262190000|2021-12-23 12:23:10|12883.01|12883.01|12883.01|12883.01|12883.01|12883.01|12883.01|12883.01|0
1640262220000|2021-12-23 12:23:40|12883.41|12883.41|12882.62|12882.62|12883.41|12883.41|12882.43|12882.43|0
1640262230000|2021-12-23 12:23:50|12883.6|12883.6|12883.6|12883.6|12883.6|12883.6|12883.6|12883.6|0
1640262240000|2021-12-23 12:24:00|12884.57|12884.57|12884.57|12884.57|12884.57|12884.57|12884.57|12884.57|0
1640262300000|2021-12-23 12:25:00|12884.41|12884.41|12884.41|12884.41|12884.41|12884.41|12884.41|12884.41|0
1640262310000|2021-12-23 12:25:10|12883.91|12883.91|12883.74|12883.74|12883.91|12883.91|12883.74|12883.74|0
1640262320000|2021-12-23 12:25:20|12883.82|12883.82|12883.82|12883.82|12883.82|12883.82|12883.82|12883.82|0
1640262340000|2021-12-23 12:25:40|12883.9|12883.9|12883.9|12883.9|12883.9|12883.9|12883.9|12883.9|0
1640262360000|2021-12-23 12:26:00|12883.82|12883.82|12883.82|12883.82|12883.82|12883.82|12883.82|12883.82|0
1640262370000|2021-12-23 12:26:10|12883.99|12883.99|12883.99|12883.99|12883.99|12883.99|12883.99|12883.99|0
1640262430000|2021-12-23 12:27:10|12884|12884|12884|12884|12884|12884|12884|12884|0
1640262440000|2021-12-23 12:27:20|12885.19|12885.19|12885.19|12885.19|12885.19|12885.19|12885.19|12885.19|0
1640262450000|2021-12-23 12:27:30|12885.36|12885.36|12888.13|12888.13|12888.3|12888.3|12885.36|12885.36|0
1640262470000|2021-12-23 12:27:50|12887.33|12887.33|12886.99|12886.99|12887.33|12887.33|12886.99|12886.99|0
1640262480000|2021-12-23 12:28:00|12886.78|12886.78|12885.8|12885.8|12886.78|12886.78|12885.8|12885.8|0
1640262490000|2021-12-23 12:28:10|12887.34|12887.34|12887.24|12887.24|12887.44|12887.44|12887.24|12887.24|0
1640262500000|2021-12-23 12:28:20|12886.84|12886.84|12887.25|12887.25|12887.25|12887.25|12886.84|12886.84|0
1640262520000|2021-12-23 12:28:40|12887.45|12887.45|12885.64|12885.64|12887.45|12887.45|12885.64|12885.64|0
1640262530000|2021-12-23 12:28:50|12885.99|12885.99|12885.99|12885.99|12885.99|12885.99|12885.99|12885.99|0
1640262540000|2021-12-23 12:29:00|12885.82|12885.82|12885.82|12885.82|12885.82|12885.82|12885.82|12885.82|0
1640262570000|2021-12-23 12:29:30|12887.01|12887.01|12887.01|12887.01|12887.01|12887.01|12887.01|12887.01|0
1640262590000|2021-12-23 12:29:50|12887.27|12887.27|12887.53|12887.53|12887.53|12887.53|12887.27|12887.27|0
1640262620000|2021-12-23 12:30:20|12887.68|12887.68|12887.68|12887.68|12887.68|12887.68|12887.68|12887.68|0
1640262660000|2021-12-23 12:31:00|12888.87|12888.87|12889.67|12889.67|12889.67|12889.67|12888.87|12888.87|0
1640262670000|2021-12-23 12:31:10|12889.58|12889.58|12889.58|12889.58|12889.58|12889.58|12889.58|12889.58|0
1640262690000|2021-12-23 12:31:30|12889.97|12889.97|12890.1|12890.1|12890.1|12890.1|12889.97|12889.97|0
1640262700000|2021-12-23 12:31:40|12891.08|12891.08|12891.43|12891.43|12891.43|12891.43|12891.08|12891.08|0
1640262720000|2021-12-23 12:32:00|12891.59|12891.59|12891.59|12891.59|12891.59|12891.59|12891.59|12891.59|0
1640262730000|2021-12-23 12:32:10|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|12893.55|0
1640262740000|2021-12-23 12:32:20|12893.15|12893.15|12893.15|12893.15|12893.15|12893.15|12893.15|12893.15|0
1640262750000|2021-12-23 12:32:30|12892.99|12892.99|12892.99|12892.99|12892.99|12892.99|12892.99|12892.99|0
1640262770000|2021-12-23 12:32:50|12892.01|12892.01|12892.01|12892.01|12892.01|12892.01|12892.01|12892.01|0
1640262790000|2021-12-23 12:33:10|12891.7|12891.7|12891.7|12891.7|12891.7|12891.7|12891.7|12891.7|0
1640262830000|2021-12-23 12:33:50|12890.73|12890.73|12890.38|12890.38|12890.73|12890.73|12890.38|12890.38|0
1640262840000|2021-12-23 12:34:00|12889.98|12889.98|12886.41|12886.41|12889.98|12889.98|12886.4|12886.4|0
1640262850000|2021-12-23 12:34:10|12886.2|12886.2|12886.03|12886.03|12886.2|12886.2|12886.03|12886.03|0
1640262860000|2021-12-23 12:34:20|12886.36|12886.36|12885.18|12885.18|12886.36|12886.36|12885.18|12885.18|0
1640262870000|2021-12-23 12:34:30|12885.01|12885.01|12885.01|12885.01|12885.01|12885.01|12885.01|12885.01|0
1640262910000|2021-12-23 12:35:10|12884.89|12884.89|12885.39|12885.39|12885.39|12885.39|12884.89|12884.89|0
1640262950000|2021-12-23 12:35:50|12884.99|12884.99|12884.76|12884.76|12885.16|12885.16|12884.76|12884.76|0
1640262990000|2021-12-23 12:36:30|12884.96|12884.96|12885.18|12885.18|12885.18|12885.18|12884.96|12884.96|0
1640263040000|2021-12-23 12:37:20|12884.96|12884.96|12884.96|12884.96|12884.96|12884.96|12884.96|12884.96|0
1640263080000|2021-12-23 12:38:00|12884.57|12884.57|12885.42|12885.42|12885.42|12885.42|12884.23|12884.23|0
1640263090000|2021-12-23 12:38:10|12885.19|12885.19|12885.19|12885.19|12885.19|12885.19|12885.11|12885.11|0
1640263100000|2021-12-23 12:38:20|12885.42|12885.42|12885.34|12885.34|12885.42|12885.42|12885.34|12885.34|0
1640263110000|2021-12-23 12:38:30|12885.49|12885.49|12886.68|12886.68|12886.68|12886.68|12885.49|12885.49|0
1640263120000|2021-12-23 12:38:40|12886.6|12886.6|12886.83|12886.83|12886.83|12886.83|12886.6|12886.6|0
1640263140000|2021-12-23 12:39:00|12887.09|12887.09|12885.13|12885.13|12887.09|12887.09|12885.13|12885.13|0
1640263150000|2021-12-23 12:39:10|12884.15|12884.15|12883.17|12883.17|12884.15|12884.15|12883.17|12883.17|0
1640263160000|2021-12-23 12:39:20|12883.25|12883.25|12882.94|12882.94|12883.25|12883.25|12882.94|12882.94|0
1640263170000|2021-12-23 12:39:30|12883.34|12883.34|12883.34|12883.34|12883.34|12883.34|12883.34|12883.34|0
1640263200000|2021-12-23 12:40:00|12882.83|12882.83|12883.46|12883.46|12883.46|12883.46|12882.83|12882.83|0
1640263240000|2021-12-23 12:40:40|12883.86|12883.86|12883.86|12883.86|12883.86|12883.86|12883.86|12883.86|0
1640263270000|2021-12-23 12:41:10|12884.84|12884.84|12884.84|12884.84|12884.84|12884.84|12884.84|12884.84|0
1640263280000|2021-12-23 12:41:20|12885.81|12885.81|12884.84|12884.84|12885.81|12885.81|12884.84|12884.84|0
1640263300000|2021-12-23 12:41:40|12883.86|12883.86|12883.86|12883.86|12883.86|12883.86|12883.86|12883.86|0
1640263320000|2021-12-23 12:42:00|12885.81|12885.81|12885.81|12885.81|12885.81|12885.81|12885.81|12885.81|0
1640263340000|2021-12-23 12:42:20|12885.46|12885.46|12885.46|12885.46|12885.46|12885.46|12885.41|12885.41|0
1640263370000|2021-12-23 12:42:50|12885.88|12885.88|12885.88|12885.88|12885.88|12885.88|12885.88|12885.88|0
1640263390000|2021-12-23 12:43:10|12886|12886|12886|12886|12886|12886|12886|12886|0
1640263400000|2021-12-23 12:43:20|12887.96|12887.96|12886.98|12886.98|12887.96|12887.96|12886.98|12886.98|0
1640263430000|2021-12-23 12:43:50|12887.27|12887.27|12886.47|12886.47|12887.27|12887.27|12886.47|12886.47|0
1640263460000|2021-12-23 12:44:20|12886.36|12886.36|12886.36|12886.36|12886.36|12886.36|12886.36|12886.36|0
1640263480000|2021-12-23 12:44:40|12887.05|12887.05|12887.05|12887.05|12887.05|12887.05|12887.05|12887.05|0
1640263490000|2021-12-23 12:44:50|12887.45|12887.45|12887.45|12887.45|12887.45|12887.45|12887.45|12887.45|0
1640263500000|2021-12-23 12:45:00|12888.63|12888.63|12888.63|12888.63|12888.63|12888.63|12888.63|12888.63|0
1640263560000|2021-12-23 12:46:00|12888.8|12888.8|12888.8|12888.8|12888.8|12888.8|12888.8|12888.8|0
1640263580000|2021-12-23 12:46:20|12888.4|12888.4|12887.92|12887.92|12888.4|12888.4|12887.92|12887.92|0
1640263590000|2021-12-23 12:46:30|12887.12|12887.12|12886.72|12886.72|12887.12|12887.12|12886.72|12886.72|0
1640263600000|2021-12-23 12:46:40|12887.52|12887.52|12887.52|12887.52|12887.52|12887.52|12887.52|12887.52|0
1640263620000|2021-12-23 12:47:00|12887.12|12887.12|12887.12|12887.12|12887.12|12887.12|12887.12|12887.12|0
1640263630000|2021-12-23 12:47:10|12888.1|12888.1|12888.1|12888.1|12888.1|12888.1|12888.1|12888.1|0
1640263650000|2021-12-23 12:47:30|12887.85|12887.85|12887.85|12887.85|12887.85|12887.85|12887.85|12887.85|0
1640263660000|2021-12-23 12:47:40|12888.25|12888.25|12888.25|12888.25|12888.25|12888.25|12888.25|12888.25|0
1640263680000|2021-12-23 12:48:00|12889.23|12889.23|12889.07|12889.07|12889.23|12889.23|12889.07|12889.07|0
1640263690000|2021-12-23 12:48:10|12888.92|12888.92|12889.01|12889.01|12889.01|12889.01|12888.8|12888.8|0
1640263720000|2021-12-23 12:48:40|12889.34|12889.34|12890.53|12890.53|12890.53|12890.53|12889.34|12889.34|0
1640263740000|2021-12-23 12:49:00|12890.4|12890.4|12889.43|12889.43|12890.4|12890.4|12889.43|12889.43|0
1640263780000|2021-12-23 12:49:40|12890.4|12890.4|12890.37|12890.37|12890.4|12890.4|12890.37|12890.37|0
1640263800000|2021-12-23 12:50:00|12890.53|12890.53|12890.53|12890.53|12890.53|12890.53|12890.53|12890.53|0
1640263890000|2021-12-23 12:51:30|12890.78|12890.78|12890.78|12890.78|12890.78|12890.78|12890.78|12890.78|0
1640263930000|2021-12-23 12:52:10|12890.38|12890.38|12891.76|12891.76|12891.76|12891.76|12890.38|12890.38|0
1640263940000|2021-12-23 12:52:20|12891.41|12891.41|12891.41|12891.41|12891.41|12891.41|12891.41|12891.41|0
1640264010000|2021-12-23 12:53:30|12891.64|12891.64|12891.72|12891.72|12891.72|12891.72|12891.64|12891.64|0
1640264020000|2021-12-23 12:53:40|12890.74|12890.74|12890.74|12890.74|12890.74|12890.74|12890.74|12890.74|0
1640264030000|2021-12-23 12:53:50|12890.34|12890.34|12890.34|12890.34|12890.34|12890.34|12890.34|12890.34|0
1640264050000|2021-12-23 12:54:10|12888.35|12888.35|12888.75|12888.75|12888.75|12888.75|12888.35|12888.35|0
1640264080000|2021-12-23 12:54:40|12888.6|12888.6|12888.75|12888.75|12888.75|12888.75|12888.6|12888.6|0
1640264100000|2021-12-23 12:55:00|12887.77|12887.77|12887.77|12887.77|12887.77|12887.77|12887.77|12887.77|0
1640264110000|2021-12-23 12:55:10|12886.97|12886.97|12886.97|12886.97|12886.97|12886.97|12886.97|12886.97|0
1640264120000|2021-12-23 12:55:20|12886.85|12886.85|12887.25|12887.25|12887.25|12887.25|12886.85|12886.85|0
1640264140000|2021-12-23 12:55:40|12887.33|12887.33|12887.33|12887.33|12887.33|12887.33|12887.33|12887.33|0
1640264170000|2021-12-23 12:56:10|12887.72|12887.72|12887.72|12887.72|12887.72|12887.72|12887.72|12887.72|0
1640264190000|2021-12-23 12:56:30|12887.65|12887.65|12887.25|12887.25|12887.65|12887.65|12887.25|12887.25|0
1640264220000|2021-12-23 12:57:00|12887.1|12887.1|12887.25|12887.25|12887.25|12887.25|12887.1|12887.1|0
1640264260000|2021-12-23 12:57:40|12885.08|12885.08|12886.06|12886.06|12886.06|12886.06|12885.08|12885.08|0
1640264270000|2021-12-23 12:57:50|12885.56|12885.56|12886.27|12886.27|12886.39|12886.39|12885.41|12885.41|0
1640264300000|2021-12-23 12:58:20|12886.61|12886.61|12887.01|12887.01|12887.01|12887.01|12886.61|12886.61|0
1640264320000|2021-12-23 12:58:40|12887.16|12887.16|12884.77|12884.77|12887.16|12887.16|12884.77|12884.77|0
1640264330000|2021-12-23 12:58:50|12884.82|12884.82|12884.82|12884.82|12884.82|12884.82|12884.82|12884.82|0
1640264380000|2021-12-23 12:59:40|12884.98|12884.98|12887.06|12887.06|12887.06|12887.06|12884.98|12884.98|0
1640264400000|2021-12-23 13:00:00|12886.26|12886.26|12886.26|12886.26|12886.26|12886.26|12886.26|12886.26|0
1640264410000|2021-12-23 13:00:10|12886.09|12886.09|12886.09|12886.09|12886.09|12886.09|12886.09|12886.09|0
1640264440000|2021-12-23 13:00:40|12885.11|12885.11|12885.11|12885.11|12885.11|12885.11|12885.11|12885.11|0
1640264520000|2021-12-23 13:02:00|12884.13|12884.13|12884.13|12884.13|12884.13|12884.13|12884.13|12884.13|0
1640264540000|2021-12-23 13:02:20|12883.97|12883.97|12883.97|12883.97|12883.97|12883.97|12883.97|12883.97|0
1640264550000|2021-12-23 13:02:30|12884.13|12884.13|12884.13|12884.13|12884.13|12884.13|12884.13|12884.13|0
1640264560000|2021-12-23 13:02:40|12883.9|12883.9|12884|12884|12884|12884|12883.9|12883.9|0
1640264580000|2021-12-23 13:03:00|12882.97|12882.97|12882.76|12882.76|12882.97|12882.97|12882.76|12882.76|0
1640264590000|2021-12-23 13:03:10|12882.81|12882.81|12881.83|12881.83|12882.81|12882.81|12881.63|12881.63|0
1640264600000|2021-12-23 13:03:20|12881.62|12881.62|12878.63|12878.63|12881.62|12881.62|12878.28|12878.28|0
1640264620000|2021-12-23 13:03:40|12878.97|12878.97|12879.02|12879.02|12879.02|12879.02|12878.97|12878.97|0
1640264660000|2021-12-23 13:04:20|12878.82|12878.82|12878.42|12878.42|12878.82|12878.82|12878.42|12878.42|0
1640264680000|2021-12-23 13:04:40|12877.62|12877.62|12875.42|12875.42|12877.62|12877.62|12875.42|12875.42|0
1640264690000|2021-12-23 13:04:50|12875.3|12875.3|12875.14|12875.14|12875.3|12875.3|12875.14|12875.14|0
1640264700000|2021-12-23 13:05:00|12874.97|12874.97|12874.97|12874.97|12874.97|12874.97|12874.97|12874.97|0
1640264710000|2021-12-23 13:05:10|12874.87|12874.87|12874.87|12874.87|12874.87|12874.87|12874.87|12874.87|0
1640264730000|2021-12-23 13:05:30|12875.27|12875.27|12875.75|12875.75|12875.75|12875.75|12875.27|12875.27|0
1640264740000|2021-12-23 13:05:40|12875.9|12875.9|12875.9|12875.9|12875.9|12875.9|12875.9|12875.9|0
1640264750000|2021-12-23 13:05:50|12876.06|12876.06|12876.41|12876.41|12876.41|12876.41|12876.06|12876.06|0
1640264760000|2021-12-23 13:06:00|12875.61|12875.61|12875.92|12875.92|12875.92|12875.92|12875.61|12875.61|0
1640264780000|2021-12-23 13:06:20|12874.94|12874.94|12874.94|12874.94|12874.94|12874.94|12874.94|12874.94|0
1640264790000|2021-12-23 13:06:30|12875.1|12875.1|12875.41|12875.41|12875.41|12875.41|12875.1|12875.1|0
1640264800000|2021-12-23 13:06:40|12874.43|12874.43|12874.3|12874.3|12874.43|12874.43|12874.3|12874.3|0
1640264810000|2021-12-23 13:06:50|12874.18|12874.18|12873.96|12873.96|12874.18|12874.18|12872.63|12872.63|0
1640264820000|2021-12-23 13:07:00|12873.72|12873.72|12873.95|12873.95|12873.95|12873.95|12873.38|12873.38|0
1640264830000|2021-12-23 13:07:10|12874.1|12874.1|12874.1|12874.1|12874.1|12874.1|12874.1|12874.1|0
1640264860000|2021-12-23 13:07:40|12874.15|12874.15|12873.84|12873.84|12874.15|12874.15|12873.77|12873.77|0
1640264890000|2021-12-23 13:08:10|12874.04|12874.04|12875.02|12875.02|12875.02|12875.02|12874.04|12874.04|0
1640264900000|2021-12-23 13:08:20|12875.19|12875.19|12875.19|12875.19|12875.19|12875.19|12875.19|12875.19|0
1640264910000|2021-12-23 13:08:30|12874|12874|12873.77|12873.77|12874|12874|12873.77|12873.77|0
1640264930000|2021-12-23 13:08:50|12874.17|12874.17|12874.17|12874.17|12874.17|12874.17|12874.17|12874.17|0
1640264940000|2021-12-23 13:09:00|12873.19|12873.19|12874.37|12874.37|12874.37|12874.37|12873.19|12873.19|0
1640264960000|2021-12-23 13:09:20|12874.72|12874.72|12874.72|12874.72|12874.72|12874.72|12874.72|12874.72|0
1640265030000|2021-12-23 13:10:30|12874.87|12874.87|12874.87|12874.87|12874.87|12874.87|12874.87|12874.87|0
1640265040000|2021-12-23 13:10:40|12876.07|12876.07|12876.07|12876.07|12876.07|12876.07|12876.07|12876.07|0
1640265120000|2021-12-23 13:12:00|12875.86|12875.86|12875.86|12875.86|12875.86|12875.86|12875.86|12875.86|0
1640265150000|2021-12-23 13:12:30|12876.02|12876.02|12876.23|12876.23|12876.23|12876.23|12876.02|12876.02|0
1640265170000|2021-12-23 13:12:50|12876.36|12876.36|12876.49|12876.49|12876.49|12876.49|12876.36|12876.36|0
1640265190000|2021-12-23 13:13:10|12876.88|12876.88|12878.47|12878.47|12878.47|12878.47|12876.88|12876.88|0
1640265230000|2021-12-23 13:13:50|12878.07|12878.07|12878.03|12878.03|12878.07|12878.07|12877.9|12877.9|0
1640265250000|2021-12-23 13:14:10|12877.86|12877.86|12877.86|12877.86|12877.86|12877.86|12877.86|12877.86|0
1640265260000|2021-12-23 13:14:20|12877.99|12877.99|12877.99|12877.99|12877.99|12877.99|12877.99|12877.99|0
1640265300000|2021-12-23 13:15:00|12877.01|12877.01|12877.01|12877.01|12877.01|12877.01|12877.01|12877.01|0
1640265310000|2021-12-23 13:15:10|12876.85|12876.85|12875.97|12875.97|12877.15|12877.15|12875.97|12875.97|0
1640265320000|2021-12-23 13:15:20|12874.99|12874.99|12874.99|12874.99|12874.99|12874.99|12874.99|12874.99|0
1640265330000|2021-12-23 13:15:30|12874.83|12874.83|12873.69|12873.69|12874.83|12874.83|12873.69|12873.69|0
1640265340000|2021-12-23 13:15:40|12873.47|12873.47|12873.47|12873.47|12873.47|12873.47|12873.47|12873.47|0
1640265350000|2021-12-23 13:15:50|12873.87|12873.87|12873.87|12873.87|12873.87|12873.87|12873.87|12873.87|0
1640265380000|2021-12-23 13:16:20|12875.25|12875.25|12875.25|12875.25|12875.25|12875.25|12875.25|12875.25|0
1640265390000|2021-12-23 13:16:30|12876.23|12876.23|12876.23|12876.23|12876.23|12876.23|12876.23|12876.23|0
1640265420000|2021-12-23 13:17:00|12877.42|12877.42|12877.42|12877.42|12877.42|12877.42|12877.42|12877.42|0
1640265440000|2021-12-23 13:17:20|12877.74|12877.74|12877.74|12877.74|12877.74|12877.74|12877.74|12877.74|0
1640265450000|2021-12-23 13:17:30|12876.94|12876.94|12876.94|12876.94|12876.94|12876.94|12876.94|12876.94|0
1640265470000|2021-12-23 13:17:50|12876.99|12876.99|12876.99|12876.99|12876.99|12876.99|12876.99|12876.99|0
1640265510000|2021-12-23 13:18:30|12877.39|12877.39|12877.39|12877.39|12877.39|12877.39|12877.39|12877.39|0
1640265530000|2021-12-23 13:18:50|12876.99|12876.99|12876.99|12876.99|12876.99|12876.99|12876.99|12876.99|0
1640265540000|2021-12-23 13:19:00|12877.22|12877.22|12877.22|12877.22|12877.22|12877.22|12877.22|12877.22|0
1640265550000|2021-12-23 13:19:10|12876.99|12876.99|12876.99|12876.99|12876.99|12876.99|12876.99|12876.99|0
1640265570000|2021-12-23 13:19:30|12876.48|12876.48|12876.48|12876.48|12876.48|12876.48|12876.48|12876.48|0
1640265580000|2021-12-23 13:19:40|12876.72|12876.72|12876.72|12876.72|12876.72|12876.72|12876.72|12876.72|0
1640265600000|2021-12-23 13:20:00|12876.57|12876.57|12876.57|12876.57|12876.57|12876.57|12876.57|12876.57|0
1640265620000|2021-12-23 13:20:20|12877.75|12877.75|12878.55|12878.55|12878.55|12878.55|12877.75|12877.75|0
1640265640000|2021-12-23 13:20:40|12876.59|12876.59|12876.59|12876.59|12876.59|12876.59|12876.59|12876.59|0
1640265650000|2021-12-23 13:20:50|12876.8|12876.8|12875.66|12875.66|12876.8|12876.8|12875.26|12875.26|0
1640265670000|2021-12-23 13:21:10|12875.26|12875.26|12874.25|12874.25|12875.26|12875.26|12874.25|12874.25|0
1640265690000|2021-12-23 13:21:30|12874.65|12874.65|12874.75|12874.75|12874.75|12874.75|12874.65|12874.65|0
1640265700000|2021-12-23 13:21:40|12875.15|12875.15|12875.15|12875.15|12875.15|12875.15|12875.15|12875.15|0
1640265710000|2021-12-23 13:21:50|12874.35|12874.35|12874.35|12874.35|12874.35|12874.35|12874.35|12874.35|0
1640265740000|2021-12-23 13:22:20|12875.33|12875.33|12876.31|12876.31|12876.31|12876.31|12875.33|12875.33|0
1640265770000|2021-12-23 13:22:50|12876.65|12876.65|12876.81|12876.81|12876.81|12876.81|12876.65|12876.65|0
1640265780000|2021-12-23 13:23:00|12875.63|12875.63|12875.63|12875.63|12875.63|12875.63|12875.63|12875.63|0
1640265790000|2021-12-23 13:23:10|12875.81|12875.81|12875.01|12875.01|12875.81|12875.81|12875.01|12875.01|0
1640265800000|2021-12-23 13:23:20|12874.8|12874.8|12874.8|12874.8|12874.8|12874.8|12874.8|12874.8|0
1640265830000|2021-12-23 13:23:50|12875.2|12875.2|12875.2|12875.2|12875.2|12875.2|12875.2|12875.2|0
1640265840000|2021-12-23 13:24:00|12874.87|12874.87|12874.87|12874.87|12874.87|12874.87|12874.87|12874.87|0
1640265850000|2021-12-23 13:24:10|12874.92|12874.92|12874.92|12874.92|12874.92|12874.92|12874.92|12874.92|0
1640265870000|2021-12-23 13:24:30|12874.52|12874.52|12874.52|12874.52|12874.52|12874.52|12874.52|12874.52|0
1640265920000|2021-12-23 13:25:20|12874.35|12874.35|12874.35|12874.35|12874.35|12874.35|12874.35|12874.35|0
1640265930000|2021-12-23 13:25:30|12874.75|12874.75|12874.75|12874.75|12874.75|12874.75|12874.75|12874.75|0
1640265950000|2021-12-23 13:25:50|12874.92|12874.92|12875.61|12875.61|12875.61|12875.61|12874.92|12874.92|0
1640265960000|2021-12-23 13:26:00|12876.59|12876.59|12877.57|12877.57|12877.57|12877.57|12876.59|12876.59|0
1640265970000|2021-12-23 13:26:10|12878.75|12878.75|12878.92|12878.92|12878.92|12878.92|12878.75|12878.75|0
1640265980000|2021-12-23 13:26:20|12879.32|12879.32|12879.32|12879.32|12879.32|12879.32|12879.32|12879.32|0
1640265990000|2021-12-23 13:26:30|12878.85|12878.85|12878.85|12878.85|12878.85|12878.85|12878.85|12878.85|0
1640266000000|2021-12-23 13:26:40|12880.45|12880.45|12879.25|12879.25|12880.45|12880.45|12879.25|12879.25|0
1640266060000|2021-12-23 13:27:40|12879.51|12879.51|12880.3|12880.3|12880.3|12880.3|12879.51|12879.51|0
1640266090000|2021-12-23 13:28:10|12880.99|12880.99|12880.99|12880.99|12880.99|12880.99|12880.99|12880.99|0
1640266100000|2021-12-23 13:28:20|12881.04|12881.04|12881.04|12881.04|12881.04|12881.04|12881.04|12881.04|0
1640266110000|2021-12-23 13:28:30|12882.23|12882.23|12882.23|12882.23|12882.23|12882.23|12882.23|12882.23|0
1640266140000|2021-12-23 13:29:00|12882.3|12882.3|12882.3|12882.3|12882.3|12882.3|12882.3|12882.3|0
1640266160000|2021-12-23 13:29:20|12882.43|12882.43|12882.55|12882.55|12882.55|12882.55|12882.43|12882.43|0
1640266190000|2021-12-23 13:29:50|12882.65|12882.65|12882.65|12882.65|12882.65|12882.65|12882.65|12882.65|0
1640266220000|2021-12-23 13:30:20|12882.86|12882.86|12883.26|12883.26|12883.26|12883.26|12882.86|12882.86|0
1640266230000|2021-12-23 13:30:30|12883.5|12883.5|12883.68|12883.68|12883.68|12883.68|12883.5|12883.5|0
1640266260000|2021-12-23 13:31:00|12884.66|12884.66|12884.66|12884.66|12884.66|12884.66|12884.66|12884.66|0
1640266280000|2021-12-23 13:31:20|12884.87|12884.87|12883.89|12883.89|12885.08|12885.08|12883.89|12883.89|0
1640266290000|2021-12-23 13:31:30|12884.29|12884.29|12884.29|12884.29|12884.29|12884.29|12884.29|12884.29|0
1640266300000|2021-12-23 13:31:40|12884.69|12884.69|12884.34|12884.34|12884.69|12884.69|12884.34|12884.34|0
1640266320000|2021-12-23 13:32:00|12884.17|12884.17|12884.17|12884.17|12884.17|12884.17|12884.17|12884.17|0
1640266330000|2021-12-23 13:32:10|12883.93|12883.93|12884.17|12884.17|12884.17|12884.17|12883.93|12883.93|0
1640266380000|2021-12-23 13:33:00|12884.57|12884.57|12884.57|12884.57|12884.57|12884.57|12884.57|12884.57|0
1640266390000|2021-12-23 13:33:10|12884.97|12884.97|12884.97|12884.97|12884.97|12884.97|12884.97|12884.97|0
1640266410000|2021-12-23 13:33:30|12886.16|12886.16|12886.16|12886.16|12886.56|12886.56|12886.16|12886.16|0
1640266430000|2021-12-23 13:33:50|12885.76|12885.76|12885.25|12885.25|12885.76|12885.76|12885.25|12885.25|0
1640266450000|2021-12-23 13:34:10|12885.2|12885.2|12885.2|12885.2|12885.2|12885.2|12885.05|12885.05|0
1640266470000|2021-12-23 13:34:30|12883.83|12883.83|12882.6|12882.6|12883.83|12883.83|12882.6|12882.6|0
1640266480000|2021-12-23 13:34:40|12882.9|12882.9|12883.42|12883.42|12883.42|12883.42|12882.9|12882.9|0
1640266500000|2021-12-23 13:35:00|12883.02|12883.02|12883.02|12883.02|12883.02|12883.02|12883.02|12883.02|0
1640266510000|2021-12-23 13:35:10|12883.42|12883.42|12884.4|12884.4|12884.4|12884.4|12883.42|12883.42|0
1640266520000|2021-12-23 13:35:20|12884.92|12884.92|12885.7|12885.7|12885.7|12885.7|12884.92|12884.92|0
1640266550000|2021-12-23 13:35:50|12885.96|12885.96|12887.52|12887.52|12887.52|12887.52|12885.96|12885.96|0
1640266560000|2021-12-23 13:36:00|12887.35|12887.35|12888.33|12888.33|12888.33|12888.33|12887.35|12887.35|0
1640266590000|2021-12-23 13:36:30|12888.41|12888.41|12888.41|12888.41|12888.41|12888.41|12888.41|12888.41|0
1640266620000|2021-12-23 13:37:00|12889.38|12889.38|12889.38|12889.38|12889.38|12889.38|12889.38|12889.38|0
1640266630000|2021-12-23 13:37:10|12891.27|12891.27|12891.27|12891.27|12891.27|12891.27|12891.27|12891.27|0
1640266640000|2021-12-23 13:37:20|12892.25|12892.25|12894.94|12894.94|12894.94|12894.94|12892.25|12892.25|0
1640266650000|2021-12-23 13:37:30|12894.78|12894.78|12894.95|12894.95|12894.95|12894.95|12894.61|12894.61|0
1640266660000|2021-12-23 13:37:40|12895.29|12895.29|12895.29|12895.29|12895.29|12895.29|12895.29|12895.29|0
1640266680000|2021-12-23 13:38:00|12896.27|12896.27|12895.85|12895.85|12896.27|12896.27|12895.85|12895.85|0
1640266700000|2021-12-23 13:38:20|12894.87|12894.87|12894.87|12894.87|12894.87|12894.87|12894.87|12894.87|0
1640266720000|2021-12-23 13:38:40|12895.05|12895.05|12894.9|12894.9|12895.05|12895.05|12894.9|12894.9|0
1640266730000|2021-12-23 13:38:50|12893.92|12893.92|12893.92|12893.92|12893.92|12893.92|12893.92|12893.92|0
1640266740000|2021-12-23 13:39:00|12894.1|12894.1|12894.1|12894.1|12894.1|12894.1|12894.1|12894.1|0
1640266780000|2021-12-23 13:39:40|12893.32|12893.32|12892.8|12892.8|12893.32|12893.32|12892.8|12892.8|0
1640266790000|2021-12-23 13:39:50|12892.4|12892.4|12892.4|12892.4|12892.4|12892.4|12892.4|12892.4|0
1640266800000|2021-12-23 13:40:00|12892.63|12892.63|12892.63|12892.63|12892.63|12892.63|12892.63|12892.63|0
1640266820000|2021-12-23 13:40:20|12892.48|12892.48|12892.22|12892.22|12892.48|12892.48|12892.22|12892.22|0
1640266830000|2021-12-23 13:40:30|12893.02|12893.02|12893.42|12893.42|12893.42|12893.42|12893.02|12893.02|0
1640266860000|2021-12-23 13:41:00|12893.78|12893.78|12893.6|12893.6|12893.78|12893.78|12893.6|12893.6|0
1640266880000|2021-12-23 13:41:20|12893.78|12893.78|12893.58|12893.58|12893.78|12893.78|12893.58|12893.58|0
1640266890000|2021-12-23 13:41:30|12893.68|12893.68|12893.68|12893.68|12893.68|12893.68|12893.68|12893.68|0
1640266920000|2021-12-23 13:42:00|12893.93|12893.93|12893.93|12893.93|12893.93|12893.93|12893.93|12893.93|0
1640266930000|2021-12-23 13:42:10|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|12893.86|0
1640266940000|2021-12-23 13:42:20|12894.28|12894.28|12894.16|12894.16|12894.28|12894.28|12894.16|12894.16|0
1640266950000|2021-12-23 13:42:30|12894.95|12894.95|12894.95|12894.95|12894.95|12894.95|12894.95|12894.95|0
1640266980000|2021-12-23 13:43:00|12895.08|12895.08|12895.2|12895.2|12895.2|12895.2|12895.08|12895.08|0
1640266990000|2021-12-23 13:43:10|12895.35|12895.35|12895.27|12895.27|12895.35|12895.35|12895.27|12895.27|0
1640267000000|2021-12-23 13:43:20|12896.25|12896.25|12896.25|12896.25|12896.25|12896.25|12896.25|12896.25|0
1640267020000|2021-12-23 13:43:40|12896.37|12896.37|12896.37|12896.37|12896.37|12896.37|12896.37|12896.37|0
1640267030000|2021-12-23 13:43:50|12896.17|12896.17|12896.17|12896.17|12896.17|12896.17|12896.17|12896.17|0
1640267050000|2021-12-23 13:44:10|12895.77|12895.77|12895.77|12895.77|12895.77|12895.77|12895.77|12895.77|0
1640267090000|2021-12-23 13:44:50|12895.89|12895.89|12895.89|12895.89|12895.89|12895.89|12895.89|12895.89|0
1640267100000|2021-12-23 13:45:00|12895.79|12895.79|12895.79|12895.79|12895.79|12895.79|12895.79|12895.79|0
1640267140000|2021-12-23 13:45:40|12895.86|12895.86|12895.86|12895.86|12895.86|12895.86|12895.86|12895.86|0
1640267150000|2021-12-23 13:45:50|12896.02|12896.02|12897.39|12897.39|12897.79|12897.79|12896.02|12896.02|0
1640267160000|2021-12-23 13:46:00|12898.58|12898.58|12898.58|12898.58|12898.58|12898.58|12898.58|12898.58|0
1640267170000|2021-12-23 13:46:10|12898.79|12898.79|12899.61|12899.61|12899.61|12899.61|12898.79|12898.79|0
1640267180000|2021-12-23 13:46:20|12899.76|12899.76|12899.76|12899.76|12899.76|12899.76|12899.76|12899.76|0
1640267210000|2021-12-23 13:46:50|12899.86|12899.86|12899.69|12899.69|12899.86|12899.86|12899.69|12899.69|0
1640267220000|2021-12-23 13:47:00|12899.65|12899.65|12899.6|12899.6|12899.65|12899.65|12899.6|12899.6|0
1640267240000|2021-12-23 13:47:20|12901.29|12901.29|12903.25|12903.25|12903.25|12903.25|12901.29|12901.29|0
1640267250000|2021-12-23 13:47:30|12903.49|12903.49|12903.49|12903.49|12903.49|12903.49|12903.49|12903.49|0
1640267260000|2021-12-23 13:47:40|12903.79|12903.79|12902.51|12902.51|12903.79|12903.79|12902.51|12902.51|0
1640267270000|2021-12-23 13:47:50|12902.11|12902.11|12901.71|12901.71|12902.11|12902.11|12901.71|12901.71|0
1640267310000|2021-12-23 13:48:30|12900.73|12900.73|12900.73|12900.73|12900.73|12900.73|12900.73|12900.73|0
1640267330000|2021-12-23 13:48:50|12900.64|12900.64|12899.66|12899.66|12900.64|12900.64|12899.66|12899.66|0
1640267370000|2021-12-23 13:49:30|12900.64|12900.64|12900.64|12900.64|12900.64|12900.64|12900.64|12900.64|0
1640267380000|2021-12-23 13:49:40|12900.33|12900.33|12900.33|12900.33|12900.33|12900.33|12900.33|12900.33|0
1640267390000|2021-12-23 13:49:50|12900.73|12900.73|12901.04|12901.04|12901.04|12901.04|12900.73|12900.73|0
1640267400000|2021-12-23 13:50:00|12901.09|12901.09|12901.09|12901.09|12901.09|12901.09|12901.09|12901.09|0
1640267410000|2021-12-23 13:50:10|12901.61|12901.61|12901.91|12901.91|12902.11|12902.11|12901.61|12901.61|0
1640267450000|2021-12-23 13:50:50|12901.64|12901.64|12901.64|12901.64|12901.64|12901.64|12901.64|12901.64|0
1640267460000|2021-12-23 13:51:00|12902.15|12902.15|12902.15|12902.15|12902.15|12902.15|12902.15|12902.15|0
1640267470000|2021-12-23 13:51:10|12901.17|12901.17|12901.17|12901.17|12901.17|12901.17|12901.17|12901.17|0
1640267490000|2021-12-23 13:51:30|12901.38|12901.38|12901.32|12901.32|12901.38|12901.38|12901.21|12901.21|0
1640267520000|2021-12-23 13:52:00|12900.31|12900.31|12900.31|12900.31|12900.31|12900.31|12900.31|12900.31|0
1640267530000|2021-12-23 13:52:10|12900.51|12900.51|12899.54|12899.54|12900.51|12900.51|12899.54|12899.54|0
1640267550000|2021-12-23 13:52:30|12899.14|12899.14|12898.74|12898.74|12899.14|12899.14|12898.74|12898.74|0
1640267560000|2021-12-23 13:52:40|12897.76|12897.76|12896.78|12896.78|12897.76|12897.76|12896.78|12896.78|0
1640267570000|2021-12-23 13:52:50|12896.38|12896.38|12895.98|12895.98|12896.38|12896.38|12895.98|12895.98|0
1640267590000|2021-12-23 13:53:10|12896.22|12896.22|12896.27|12896.27|12896.27|12896.27|12896.22|12896.22|0
1640267610000|2021-12-23 13:53:30|12895.87|12895.87|12895.87|12895.87|12895.87|12895.87|12895.87|12895.87|0
1640267650000|2021-12-23 13:54:10|12896.08|12896.08|12895.78|12895.78|12896.08|12896.08|12895.78|12895.78|0
1640267660000|2021-12-23 13:54:20|12895.93|12895.93|12894.67|12894.67|12896.01|12896.01|12894.67|12894.67|0
1640267700000|2021-12-23 13:55:00|12894.25|12894.25|12894.45|12894.45|12894.45|12894.45|12894.25|12894.25|0
1640267720000|2021-12-23 13:55:20|12894.11|12894.11|12892.78|12892.78|12894.11|12894.11|12892.78|12892.78|0
1640267740000|2021-12-23 13:55:40|12893.58|12893.58|12893.58|12893.58|12893.58|12893.58|12893.58|12893.58|0
1640267760000|2021-12-23 13:56:00|12894.56|12894.56|12894.91|12894.91|12894.91|12894.91|12894.56|12894.56|0
1640267780000|2021-12-23 13:56:20|12895.89|12895.89|12895.89|12895.89|12895.89|12895.89|12895.89|12895.89|0
1640267810000|2021-12-23 13:56:50|12895.09|12895.09|12894.88|12894.88|12895.09|12895.09|12894.88|12894.88|0
1640267820000|2021-12-23 13:57:00|12895.39|12895.39|12895.39|12895.39|12895.39|12895.39|12895.39|12895.39|0
1640267890000|2021-12-23 13:58:10|12895.23|12895.23|12894.25|12894.25|12895.23|12895.23|12894.25|12894.25|0
1640267900000|2021-12-23 13:58:20|12894.65|12894.65|12894.57|12894.57|12894.65|12894.65|12894.57|12894.57|0
1640267940000|2021-12-23 13:59:00|12894.15|12894.15|12894.21|12894.21|12894.25|12894.25|12894.13|12894.13|0
1640267970000|2021-12-23 13:59:30|12894.63|12894.63|12894.63|12894.63|12894.63|12894.63|12894.63|12894.63|0
1640267990000|2021-12-23 13:59:50|12894.76|12894.76|12894.76|12894.76|12894.76|12894.76|12894.76|12894.76|0
1640268000000|2021-12-23 14:00:00|12894.63|12894.63|12894.4|12894.4|12894.63|12894.63|12894.27|12894.27|0
1640268010000|2021-12-23 14:00:10|12894.27|12894.27|12894.27|12894.27|12894.27|12894.27|12894.27|12894.27|0
1640268030000|2021-12-23 14:00:30|12893.29|12893.29|12892.7|12892.7|12893.29|12893.29|12892.7|12892.7|0
1640268040000|2021-12-23 14:00:40|12892.2|12892.2|12892.15|12892.15|12892.28|12892.28|12892.15|12892.15|0
1640268050000|2021-12-23 14:00:50|12891.17|12891.17|12891.17|12891.17|12891.17|12891.17|12891.17|12891.17|0
1640268060000|2021-12-23 14:01:00|12891.3|12891.3|12891.3|12891.3|12891.3|12891.3|12891.3|12891.3|0
1640268070000|2021-12-23 14:01:10|12891.1|12891.1|12891.1|12891.1|12891.1|12891.1|12891.1|12891.1|0
1640268090000|2021-12-23 14:01:30|12890.7|12890.7|12890.7|12890.7|12890.7|12890.7|12890.7|12890.7|0
1640268100000|2021-12-23 14:01:40|12890.86|12890.86|12891.26|12891.26|12891.26|12891.26|12890.86|12890.86|0
1640268110000|2021-12-23 14:01:50|12891.66|12891.66|12892.4|12892.4|12892.4|12892.4|12891.66|12891.66|0
1640268140000|2021-12-23 14:02:20|12892.52|12892.52|12892.64|12892.64|12892.64|12892.64|12892.52|12892.52|0
1640268160000|2021-12-23 14:02:40|12892.85|12892.85|12892.8|12892.8|12893.01|12893.01|12892.8|12892.8|0
1640268170000|2021-12-23 14:02:50|12892.4|12892.4|12892.4|12892.4|12892.4|12892.4|12892.4|12892.4|0
1640268190000|2021-12-23 14:03:10|12892.28|12892.28|12892.67|12892.67|12892.67|12892.67|12892.28|12892.28|0
1640268200000|2021-12-23 14:03:20|12892.55|12892.55|12896.38|12896.38|12896.38|12896.38|12892.55|12892.55|0
1640268210000|2021-12-23 14:03:30|12897.18|12897.18|12897.3|12897.3|12897.3|12897.3|12897.18|12897.18|0
1640268220000|2021-12-23 14:03:40|12898.28|12898.28|12898.12|12898.12|12898.28|12898.28|12897.97|12897.97|0
1640268290000|2021-12-23 14:04:50|12898.52|12898.52|12898.52|12898.52|12898.52|12898.52|12898.52|12898.52|0
1640268310000|2021-12-23 14:05:10|12898.68|12898.68|12898.68|12898.68|12898.68|12898.68|12898.68|12898.68|0
1640268330000|2021-12-23 14:05:30|12898.55|12898.55|12898.68|12898.68|12898.68|12898.68|12898.55|12898.55|0
1640268350000|2021-12-23 14:05:50|12898.47|12898.47|12898.31|12898.31|12898.47|12898.47|12898.31|12898.31|0
1640268360000|2021-12-23 14:06:00|12898.38|12898.38|12898.38|12898.38|12898.38|12898.38|12898.38|12898.38|0
1640268370000|2021-12-23 14:06:10|12898.18|12898.18|12899.21|12899.21|12899.21|12899.21|12898.18|12898.18|0
1640268380000|2021-12-23 14:06:20|12899.71|12899.71|12899.71|12899.71|12899.71|12899.71|12899.71|12899.71|0
1640268420000|2021-12-23 14:07:00|12900.06|12900.06|12900.3|12900.3|12900.3|12900.3|12900.06|12900.06|0
1640268440000|2021-12-23 14:07:20|12900.17|12900.17|12900.17|12900.17|12900.17|12900.17|12900.17|12900.17|0
1640268450000|2021-12-23 14:07:30|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|0
1640268460000|2021-12-23 14:07:40|12900.42|12900.42|12901.12|12901.12|12901.12|12901.12|12900.3|12900.3|0
1640268470000|2021-12-23 14:07:50|12901.17|12901.17|12901.17|12901.17|12901.17|12901.17|12901.17|12901.17|0
1640268480000|2021-12-23 14:08:00|12902.15|12902.15|12902.15|12902.15|12902.15|12902.15|12902.15|12902.15|0
1640268490000|2021-12-23 14:08:10|12902.25|12902.25|12902.3|12902.3|12902.3|12902.3|12902.25|12902.25|0
1640268520000|2021-12-23 14:08:40|12903.28|12903.28|12903.28|12903.28|12903.28|12903.28|12903.28|12903.28|0
1640268530000|2021-12-23 14:08:50|12903.04|12903.04|12905|12905|12905|12905|12903.04|12903.04|0
1640268550000|2021-12-23 14:09:10|12905.69|12905.69|12905.69|12905.69|12905.69|12905.69|12905.69|12905.69|0
1640268560000|2021-12-23 14:09:20|12905.64|12905.64|12905.64|12905.64|12905.64|12905.64|12905.64|12905.64|0
1640268570000|2021-12-23 14:09:30|12905.68|12905.68|12905.55|12905.55|12905.68|12905.68|12905.55|12905.55|0
1640268580000|2021-12-23 14:09:40|12905.42|12905.42|12905.81|12905.81|12905.81|12905.81|12905.42|12905.42|0
1640268590000|2021-12-23 14:09:50|12905.96|12905.96|12904|12904|12905.96|12905.96|12904|12904|0
1640268600000|2021-12-23 14:10:00|12904.98|12904.98|12904.98|12904.98|12904.98|12904.98|12904.98|12904.98|0
1640268630000|2021-12-23 14:10:30|12904.59|12904.59|12906.13|12906.13|12906.13|12906.13|12904.59|12904.59|0
1640268650000|2021-12-23 14:10:50|12906.52|12906.52|12906.52|12906.52|12906.52|12906.52|12906.52|12906.52|0
1640268660000|2021-12-23 14:11:00|12906.92|12906.92|12906.92|12906.92|12906.92|12906.92|12906.92|12906.92|0
1640268690000|2021-12-23 14:11:30|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|12906.42|0
1640268720000|2021-12-23 14:12:00|12905.04|12905.04|12904.64|12904.64|12905.04|12905.04|12904.64|12904.64|0
1640268750000|2021-12-23 14:12:30|12904.41|12904.41|12904.41|12904.41|12904.41|12904.41|12904.41|12904.41|0
1640268770000|2021-12-23 14:12:50|12904.29|12904.29|12901.92|12901.92|12904.29|12904.29|12901.92|12901.92|0
1640268780000|2021-12-23 14:13:00|12901.67|12901.67|12901.67|12901.67|12901.67|12901.67|12901.67|12901.67|0
1640268790000|2021-12-23 14:13:10|12901.83|12901.83|12901.35|12901.35|12901.83|12901.83|12901.35|12901.35|0
1640268810000|2021-12-23 14:13:30|12901.75|12901.75|12901.75|12901.75|12901.75|12901.75|12901.75|12901.75|0
1640268830000|2021-12-23 14:13:50|12901.95|12901.95|12901.95|12901.95|12901.95|12901.95|12901.95|12901.95|0
1640268850000|2021-12-23 14:14:10|12901.15|12901.15|12901.15|12901.15|12901.15|12901.15|12901.15|12901.15|0
1640268860000|2021-12-23 14:14:20|12900.17|12900.17|12899.19|12899.19|12900.17|12900.17|12899.19|12899.19|0
1640268880000|2021-12-23 14:14:40|12899.59|12899.59|12899.59|12899.59|12899.59|12899.59|12899.59|12899.59|0
1640268900000|2021-12-23 14:15:00|12900.57|12900.57|12900.57|12900.57|12900.57|12900.57|12900.57|12900.57|0
1640268910000|2021-12-23 14:15:10|12900.97|12900.97|12900.97|12900.97|12900.97|12900.97|12900.97|12900.97|0
1640268940000|2021-12-23 14:15:40|12901.32|12901.32|12901.44|12901.44|12901.44|12901.44|12901.32|12901.32|0
1640268950000|2021-12-23 14:15:50|12901.1|12901.1|12901.1|12901.1|12901.1|12901.1|12901.1|12901.1|0
1640268960000|2021-12-23 14:16:00|12901.31|12901.31|12901.31|12901.31|12901.31|12901.31|12901.31|12901.31|0
1640268980000|2021-12-23 14:16:20|12901.71|12901.71|12901.71|12901.71|12901.71|12901.71|12901.71|12901.71|0
1640268990000|2021-12-23 14:16:30|12901.5|12901.5|12901.5|12901.5|12901.5|12901.5|12901.5|12901.5|0
1640269000000|2021-12-23 14:16:40|12901.63|12901.63|12901.63|12901.63|12901.63|12901.63|12901.63|12901.63|0
1640269010000|2021-12-23 14:16:50|12901.3|12901.3|12901.3|12901.3|12901.3|12901.3|12901.3|12901.3|0
1640269030000|2021-12-23 14:17:10|12901.09|12901.09|12903.46|12903.46|12903.46|12903.46|12901.09|12901.09|0
1640269040000|2021-12-23 14:17:20|12903.34|12903.34|12903.34|12903.34|12903.34|12903.34|12903.34|12903.34|0
1640269050000|2021-12-23 14:17:30|12903.46|12903.46|12903.46|12903.46|12903.46|12903.46|12903.46|12903.46|0
1640269060000|2021-12-23 14:17:40|12903.67|12903.67|12903.92|12903.92|12903.92|12903.92|12903.67|12903.67|0
1640269080000|2021-12-23 14:18:00|12904.05|12904.05|12904.05|12904.05|12904.05|12904.05|12904.05|12904.05|0
1640269090000|2021-12-23 14:18:10|12904.18|12904.18|12904.18|12904.18|12904.18|12904.18|12904.18|12904.18|0
1640269100000|2021-12-23 14:18:20|12904.42|12904.42|12904.42|12904.42|12904.42|12904.42|12904.42|12904.42|0
1640269110000|2021-12-23 14:18:30|12904.29|12904.29|12904.29|12904.29|12904.29|12904.29|12904.29|12904.29|0
1640269140000|2021-12-23 14:19:00|12904.37|12904.37|12904.37|12904.37|12904.37|12904.37|12904.37|12904.37|0
1640269150000|2021-12-23 14:19:10|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|12903.18|0
1640269160000|2021-12-23 14:19:20|12902.92|12902.92|12902.92|12902.92|12902.92|12902.92|12902.92|12902.92|0
1640269170000|2021-12-23 14:19:30|12902.77|12902.77|12903.08|12903.08|12903.08|12903.08|12902.77|12902.77|0
1640269200000|2021-12-23 14:20:00|12902.1|12902.1|12901.75|12901.75|12902.1|12902.1|12901.75|12901.75|0
1640269210000|2021-12-23 14:20:10|12901.62|12901.62|12901.5|12901.5|12901.62|12901.62|12901.5|12901.5|0
1640269240000|2021-12-23 14:20:40|12901.62|12901.62|12901.23|12901.23|12901.62|12901.62|12901.23|12901.23|0
1640269260000|2021-12-23 14:21:00|12901.06|12901.06|12901.06|12901.06|12901.06|12901.06|12901.06|12901.06|0
1640269310000|2021-12-23 14:21:50|12900.66|12900.66|12900.66|12900.66|12900.66|12900.66|12900.66|12900.66|0
1640269350000|2021-12-23 14:22:30|12900.92|12900.92|12900.68|12900.68|12900.92|12900.92|12900.68|12900.68|0
1640269360000|2021-12-23 14:22:40|12901.2|12901.2|12901|12901|12901.98|12901.98|12901|12901|0
1640269370000|2021-12-23 14:22:50|12900.02|12900.02|12900.02|12900.02|12900.02|12900.02|12900.02|12900.02|0
1640269380000|2021-12-23 14:23:00|12900.42|12900.42|12901.4|12901.4|12901.4|12901.4|12900.42|12900.42|0
1640269390000|2021-12-23 14:23:10|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|12901.87|0
1640269400000|2021-12-23 14:23:20|12902.27|12902.27|12902.27|12902.27|12902.27|12902.27|12902.27|12902.27|0
1640269410000|2021-12-23 14:23:30|12902.1|12902.1|12900.62|12900.62|12902.1|12902.1|12900.62|12900.62|0
1640269440000|2021-12-23 14:24:00|12900.45|12900.45|12900.45|12900.45|12900.45|12900.45|12900.45|12900.45|0
1640269490000|2021-12-23 14:24:50|12900.66|12900.66|12900.66|12900.66|12900.87|12900.87|12900.66|12900.66|0
1640269500000|2021-12-23 14:25:00|12900.45|12900.45|12900.45|12900.45|12900.45|12900.45|12900.45|12900.45|0
1640269530000|2021-12-23 14:25:30|12900.62|12900.62|12899.82|12899.82|12900.62|12900.62|12899.82|12899.82|0
1640269550000|2021-12-23 14:25:50|12899.67|12899.67|12899.87|12899.87|12899.87|12899.87|12899.67|12899.67|0
1640269580000|2021-12-23 14:26:20|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|0
1640269600000|2021-12-23 14:26:40|12900.19|12900.19|12900.19|12900.19|12900.19|12900.19|12900.19|12900.19|0
1640269610000|2021-12-23 14:26:50|12899.96|12899.96|12899.96|12899.96|12899.96|12899.96|12899.96|12899.96|0
1640269620000|2021-12-23 14:27:00|12900.36|12900.36|12900.36|12900.36|12900.36|12900.36|12900.1|12900.1|0
1640269630000|2021-12-23 14:27:10|12900.62|12900.62|12899.98|12899.98|12900.62|12900.62|12899.98|12899.98|0
1640269660000|2021-12-23 14:27:40|12899|12899|12899|12899|12899|12899|12899|12899|0
1640269680000|2021-12-23 14:28:00|12898.77|12898.77|12898.77|12898.77|12898.77|12898.77|12898.77|12898.77|0
1640269690000|2021-12-23 14:28:10|12898.64|12898.64|12898.64|12898.64|12898.64|12898.64|12898.64|12898.64|0
1640269700000|2021-12-23 14:28:20|12898.51|12898.51|12899.02|12899.02|12899.02|12899.02|12898.51|12898.51|0
1640269710000|2021-12-23 14:28:30|12898.67|12898.67|12898.27|12898.27|12898.67|12898.67|12898.27|12898.27|0
1640269730000|2021-12-23 14:28:50|12898.15|12898.15|12898.15|12898.15|12898.15|12898.15|12898.15|12898.15|0
1640269740000|2021-12-23 14:29:00|12898.57|12898.57|12898.57|12898.57|12898.57|12898.57|12898.57|12898.57|0
1640269750000|2021-12-23 14:29:10|12898.32|12898.32|12898.07|12898.07|12898.32|12898.32|12898.07|12898.07|0
1640269770000|2021-12-23 14:29:30|12897.64|12897.64|12896.67|12896.67|12897.64|12897.64|12896.67|12896.67|0
1640269780000|2021-12-23 14:29:40|12896.92|12896.92|12896.92|12896.92|12896.92|12896.92|12896.87|12896.87|0
1640269790000|2021-12-23 14:29:50|12896.67|12896.67|12896.82|12896.82|12896.82|12896.82|12896.67|12896.67|0
1640269800000|2021-12-23 14:30:00|12898|12898|12901.93|12901.93|12901.93|12901.93|12898|12898|0
1640269810000|2021-12-23 14:30:10|12902.06|12902.06|12907.68|12907.68|12907.68|12907.68|12902.06|12902.06|0
1640269820000|2021-12-23 14:30:20|12908.08|12908.08|12908.08|12908.08|12908.08|12908.08|12908.08|12908.08|0
1640269830000|2021-12-23 14:30:30|12908.43|12908.43|12908.43|12908.43|12908.43|12908.43|12908.43|12908.43|0
1640269840000|2021-12-23 14:30:40|12909.59|12909.59|12907.71|12907.71|12909.59|12909.59|12907.71|12907.71|0
1640269850000|2021-12-23 14:30:50|12907.32|12907.32|12907.32|12907.32|12907.32|12907.32|12907.32|12907.32|0
1640269860000|2021-12-23 14:31:00|12907.19|12907.19|12905.63|12905.63|12907.19|12907.19|12905.63|12905.63|0
1640269880000|2021-12-23 14:31:20|12904.44|12904.44|12903.65|12903.65|12904.44|12904.44|12903.65|12903.65|0
1640269890000|2021-12-23 14:31:30|12903.77|12903.77|12903.77|12903.77|12903.77|12903.77|12903.77|12903.77|0
1640269900000|2021-12-23 14:31:40|12901.81|12901.81|12901.81|12901.81|12901.81|12901.81|12901.81|12901.81|0
1640269910000|2021-12-23 14:31:50|12902.61|12902.61|12903.75|12903.75|12903.75|12903.75|12902.61|12902.61|0
1640269920000|2021-12-23 14:32:00|12903.86|12903.86|12904.07|12904.07|12904.07|12904.07|12903.86|12903.86|0
1640269950000|2021-12-23 14:32:30|12903.67|12903.67|12903.72|12903.72|12903.72|12903.72|12903.67|12903.67|0
1640269960000|2021-12-23 14:32:40|12904.52|12904.52|12904.52|12904.52|12904.52|12904.52|12904.52|12904.52|0
1640269980000|2021-12-23 14:33:00|12904.92|12904.92|12904.4|12904.4|12904.92|12904.92|12904.4|12904.4|0
1640269990000|2021-12-23 14:33:10|12904.24|12904.24|12903.45|12903.45|12904.24|12904.24|12903.45|12903.45|0
1640270010000|2021-12-23 14:33:30|12903.29|12903.29|12903.29|12903.29|12903.29|12903.29|12903.29|12903.29|0
1640270020000|2021-12-23 14:33:40|12902.89|12902.89|12901.76|12901.76|12902.89|12902.89|12901.71|12901.71|0
1640270030000|2021-12-23 14:33:50|12902.56|12902.56|12902.56|12902.56|12902.56|12902.56|12902.16|12902.16|0
1640270040000|2021-12-23 14:34:00|12901.76|12901.76|12901.15|12901.15|12901.76|12901.76|12901.15|12901.15|0
1640270050000|2021-12-23 14:34:10|12900.18|12900.18|12900.12|12900.12|12900.18|12900.18|12900.12|12900.12|0
1640270060000|2021-12-23 14:34:20|12900.05|12900.05|12900.29|12900.29|12900.84|12900.84|12900.05|12900.05|0
1640270070000|2021-12-23 14:34:30|12901.27|12901.27|12902.65|12902.65|12902.65|12902.65|12901.27|12901.27|0
1640270080000|2021-12-23 14:34:40|12902.83|12902.83|12902.47|12902.47|12903.37|12903.37|12902.19|12902.19|0
1640270100000|2021-12-23 14:35:00|12902.07|12902.07|12902.28|12902.28|12902.63|12902.63|12902.07|12902.07|0
1640270110000|2021-12-23 14:35:10|12902.21|12902.21|12902.21|12902.21|12902.21|12902.21|12902.21|12902.21|0
1640270120000|2021-12-23 14:35:20|12902.66|12902.66|12903.55|12903.55|12903.55|12903.55|12902.66|12902.66|0
1640270130000|2021-12-23 14:35:30|12904.73|12904.73|12904.02|12904.02|12904.73|12904.73|12903.55|12903.55|0
1640270150000|2021-12-23 14:35:50|12905.98|12905.98|12904.02|12904.02|12905.98|12905.98|12904.02|12904.02|0
1640270160000|2021-12-23 14:36:00|12904.28|12904.28|12904.75|12904.75|12904.75|12904.75|12904.28|12904.28|0
1640270170000|2021-12-23 14:36:10|12904.35|12904.35|12904.35|12904.35|12904.35|12904.35|12904.35|12904.35|0
1640270180000|2021-12-23 14:36:20|12904.77|12904.77|12905.33|12905.33|12905.33|12905.33|12904.53|12904.53|0
1640270190000|2021-12-23 14:36:30|12905.21|12905.21|12904.98|12904.98|12905.21|12905.21|12904.98|12904.98|0
1640270220000|2021-12-23 14:37:00|12905.14|12905.14|12905.54|12905.54|12905.54|12905.54|12905.14|12905.14|0
1640270250000|2021-12-23 14:37:30|12905.49|12905.49|12905.09|12905.09|12905.49|12905.49|12905.09|12905.09|0
1640270270000|2021-12-23 14:37:50|12904.78|12904.78|12904.78|12904.78|12904.78|12904.78|12904.78|12904.78|0
1640270280000|2021-12-23 14:38:00|12904.83|12904.83|12903.43|12903.43|12904.94|12904.94|12903.43|12903.43|0
1640270290000|2021-12-23 14:38:10|12903.42|12903.42|12905.59|12905.59|12905.59|12905.59|12903.42|12903.42|0
1640270300000|2021-12-23 14:38:20|12905.19|12905.19|12905.19|12905.19|12905.19|12905.19|12905.19|12905.19|0
1640270310000|2021-12-23 14:38:30|12904.79|12904.79|12904.79|12904.79|12904.79|12904.79|12904.79|12904.79|0
1640270320000|2021-12-23 14:38:40|12904.64|12904.64|12904.64|12904.64|12904.64|12904.64|12904.64|12904.64|0
1640270330000|2021-12-23 14:38:50|12904.77|12904.77|12904.6|12904.6|12904.77|12904.77|12904.6|12904.6|0
1640270340000|2021-12-23 14:39:00|12904.95|12904.95|12907.11|12907.11|12907.11|12907.11|12904.95|12904.95|0
1640270350000|2021-12-23 14:39:10|12908.31|12908.31|12909.11|12909.11|12909.5|12909.5|12908.31|12908.31|0
1640270360000|2021-12-23 14:39:20|12910.09|12910.09|12913.44|12913.44|12913.44|12913.44|12910.09|12910.09|0
1640270370000|2021-12-23 14:39:30|12912.64|12912.64|12912.24|12912.24|12912.64|12912.64|12912.24|12912.24|0
1640270380000|2021-12-23 14:39:40|12912.19|12912.19|12911.63|12911.63|12912.19|12912.19|12911.63|12911.63|0
1640270390000|2021-12-23 14:39:50|12911.42|12911.42|12911.42|12911.42|12911.42|12911.42|12911.42|12911.42|0
1640270400000|2021-12-23 14:40:00|12909.46|12909.46|12908.84|12908.84|12909.46|12909.46|12908.84|12908.84|0
1640270410000|2021-12-23 14:40:10|12907.65|12907.65|12906.35|12906.35|12907.65|12907.65|12906.35|12906.35|0
1640270420000|2021-12-23 14:40:20|12906.23|12906.23|12906.23|12906.23|12906.23|12906.23|12906.23|12906.23|0
1640270430000|2021-12-23 14:40:30|12905.43|12905.43|12905.83|12905.83|12905.83|12905.83|12905.43|12905.43|0
1640270440000|2021-12-23 14:40:40|12904.85|12904.85|12904.85|12904.85|12904.85|12904.85|12904.85|12904.85|0
1640270450000|2021-12-23 14:40:50|12904.44|12904.44|12904.32|12904.32|12904.44|12904.44|12904.32|12904.32|0
1640270470000|2021-12-23 14:41:10|12904.57|12904.57|12904.26|12904.26|12904.57|12904.57|12904.26|12904.26|0
1640270480000|2021-12-23 14:41:20|12903.28|12903.28|12903.28|12903.28|12903.28|12903.28|12903.28|12903.28|0
1640270490000|2021-12-23 14:41:30|12903.68|12903.68|12902.8|12902.8|12903.68|12903.68|12902.49|12902.49|0
1640270510000|2021-12-23 14:41:50|12902.62|12902.62|12902.43|12902.43|12902.62|12902.62|12902.43|12902.43|0
1640270520000|2021-12-23 14:42:00|12901.93|12901.93|12902.14|12902.14|12902.14|12902.14|12901.43|12901.43|0
1640270530000|2021-12-23 14:42:10|12901.74|12901.74|12902.54|12902.54|12902.54|12902.54|12901.74|12901.74|0
1640270540000|2021-12-23 14:42:20|12902.43|12902.43|12901.68|12901.68|12902.43|12902.43|12901.28|12901.28|0
1640270550000|2021-12-23 14:42:30|12900.65|12900.65|12901|12901|12901|12901|12900.65|12900.65|0
1640270560000|2021-12-23 14:42:40|12900.02|12900.02|12899.44|12899.44|12900.02|12900.02|12899.44|12899.44|0
1640270580000|2021-12-23 14:43:00|12900.62|12900.62|12900.62|12900.62|12900.62|12900.62|12900.62|12900.62|0
1640270590000|2021-12-23 14:43:10|12899.44|12899.44|12899.44|12899.44|12899.44|12899.44|12898.46|12898.46|0
1640270600000|2021-12-23 14:43:20|12899.04|12899.04|12899.04|12899.04|12899.04|12899.04|12899.04|12899.04|0
1640270610000|2021-12-23 14:43:30|12898.06|12898.06|12898.41|12898.41|12898.41|12898.41|12898.06|12898.06|0
1640270620000|2021-12-23 14:43:40|12898.92|12898.92|12898.51|12898.51|12898.92|12898.92|12898.51|12898.51|0
1640270630000|2021-12-23 14:43:50|12898.56|12898.56|12900.91|12900.91|12900.91|12900.91|12898.56|12898.56|0
1640270640000|2021-12-23 14:44:00|12902.1|12902.1|12902.5|12902.5|12902.5|12902.5|12902.1|12902.1|0
1640270650000|2021-12-23 14:44:10|12902|12902|12902|12902|12902|12902|12902|12902|0
1640270680000|2021-12-23 14:44:40|12902.97|12902.97|12902.97|12902.97|12902.97|12902.97|12902.97|12902.97|0
1640270700000|2021-12-23 14:45:00|12903.95|12903.95|12903.95|12903.95|12903.95|12903.95|12903.95|12903.95|0
1640270710000|2021-12-23 14:45:10|12904.06|12904.06|12904.47|12904.47|12904.47|12904.47|12904.06|12904.06|0
1640270730000|2021-12-23 14:45:30|12904.16|12904.16|12902.97|12902.97|12904.16|12904.16|12902.97|12902.97|0
1640270740000|2021-12-23 14:45:40|12902.57|12902.57|12901.78|12901.78|12902.58|12902.58|12901.78|12901.78|0
1640270750000|2021-12-23 14:45:50|12901.66|12901.66|12901.66|12901.66|12901.66|12901.66|12901.66|12901.66|0
1640270760000|2021-12-23 14:46:00|12902.06|12902.06|12900.87|12900.87|12902.06|12902.06|12900.87|12900.87|0
1640270770000|2021-12-23 14:46:10|12898.91|12898.91|12898.65|12898.65|12898.91|12898.91|12898.65|12898.65|0
1640270780000|2021-12-23 14:46:20|12899.05|12899.05|12896.41|12896.41|12899.05|12899.05|12896.41|12896.41|0
1640270790000|2021-12-23 14:46:30|12896.07|12896.07|12894.61|12894.61|12896.07|12896.07|12894.61|12894.61|0
1640270800000|2021-12-23 14:46:40|12895.31|12895.31|12896.5|12896.5|12896.5|12896.5|12895.31|12895.31|0
1640270810000|2021-12-23 14:46:50|12896.45|12896.45|12897.64|12897.64|12897.64|12897.64|12896.45|12896.45|0
1640270820000|2021-12-23 14:47:00|12898.82|12898.82|12898.82|12898.82|12898.82|12898.82|12898.82|12898.82|0
1640270830000|2021-12-23 14:47:10|12899.22|12899.22|12898.42|12898.42|12899.22|12899.22|12898.42|12898.42|0
1640270840000|2021-12-23 14:47:20|12900.2|12900.2|12900.83|12900.83|12900.83|12900.83|12900.2|12900.2|0
1640270850000|2021-12-23 14:47:30|12902.02|12902.02|12903|12903|12903|12903|12902.02|12902.02|0
1640270860000|2021-12-23 14:47:40|12904.19|12904.19|12905.38|12905.38|12905.38|12905.38|12904.19|12904.19|0
1640270870000|2021-12-23 14:47:50|12904.98|12904.98|12904.19|12904.19|12904.98|12904.98|12904.19|12904.19|0
1640270880000|2021-12-23 14:48:00|12904.69|12904.69|12905.67|12905.67|12905.67|12905.67|12904.69|12904.69|0
1640270890000|2021-12-23 14:48:10|12905.46|12905.46|12905.9|12905.9|12905.9|12905.9|12905.46|12905.46|0
1640270900000|2021-12-23 14:48:20|12905.39|12905.39|12905.34|12905.34|12905.39|12905.39|12905.34|12905.34|0
1640270910000|2021-12-23 14:48:30|12905.01|12905.01|12905.01|12905.01|12905.01|12905.01|12905.01|12905.01|0
1640270920000|2021-12-23 14:48:40|12904.8|12904.8|12904.64|12904.64|12904.8|12904.8|12904.64|12904.64|0
1640270930000|2021-12-23 14:48:50|12905.03|12905.03|12905.9|12905.9|12905.9|12905.9|12904.72|12904.72|0
1640270940000|2021-12-23 14:49:00|12905.64|12905.64|12905.64|12905.64|12905.64|12905.64|12905.64|12905.64|0
1640270950000|2021-12-23 14:49:10|12906.04|12906.04|12906.04|12906.04|12906.04|12906.04|12906.04|12906.04|0
1640270960000|2021-12-23 14:49:20|12905.06|12905.06|12904.97|12904.97|12905.06|12905.06|12904.72|12904.72|0
1640270970000|2021-12-23 14:49:30|12903.78|12903.78|12905.4|12905.4|12905.67|12905.67|12903.6|12903.6|0
1640270980000|2021-12-23 14:49:40|12905.07|12905.07|12904.11|12904.11|12905.07|12905.07|12904.11|12904.11|0
1640271000000|2021-12-23 14:50:00|12903.13|12903.13|12905.09|12905.09|12905.09|12905.09|12903.13|12903.13|0
1640271010000|2021-12-23 14:50:10|12904.11|12904.11|12904.11|12904.11|12904.11|12904.11|12904.11|12904.11|0
1640271020000|2021-12-23 14:50:20|12905.09|12905.09|12906.44|12906.44|12906.58|12906.58|12905.05|12905.05|0
1640271030000|2021-12-23 14:50:30|12906.84|12906.84|12906.84|12906.84|12906.84|12906.84|12906.84|12906.84|0
1640271040000|2021-12-23 14:50:40|12906.44|12906.44|12907.63|12907.63|12907.63|12907.63|12906.44|12906.44|0
1640271050000|2021-12-23 14:50:50|12907.32|12907.32|12907.32|12907.32|12907.32|12907.32|12907.32|12907.32|0
1640271060000|2021-12-23 14:51:00|12909.28|12909.28|12909.28|12909.28|12909.28|12909.28|12909.28|12909.28|0
1640271070000|2021-12-23 14:51:10|12909.35|12909.35|12909.11|12909.11|12909.35|12909.35|12909.11|12909.11|0
1640271080000|2021-12-23 14:51:20|12909.16|12909.16|12911.12|12911.12|12911.12|12911.12|12909.16|12909.16|0
1640271100000|2021-12-23 14:51:40|12909.94|12909.94|12909.94|12909.94|12909.94|12909.94|12909.94|12909.94|0
1640271110000|2021-12-23 14:51:50|12910.34|12910.34|12909.94|12909.94|12910.34|12910.34|12909.94|12909.94|0
1640271120000|2021-12-23 14:52:00|12910.1|12910.1|12907.94|12907.94|12910.1|12910.1|12907.94|12907.94|0
1640271130000|2021-12-23 14:52:10|12908.06|12908.06|12910.55|12910.55|12910.55|12910.55|12908.06|12908.06|0
1640271160000|2021-12-23 14:52:40|12910.67|12910.67|12910.39|12910.39|12910.79|12910.79|12910.39|12910.39|0
1640271170000|2021-12-23 14:52:50|12910.46|12910.46|12910.8|12910.8|12910.8|12910.8|12910.44|12910.44|0
1640271180000|2021-12-23 14:53:00|12911.6|12911.6|12911.18|12911.18|12911.6|12911.6|12910.42|12910.42|0
1640271190000|2021-12-23 14:53:10|12911.05|12911.05|12910.93|12910.93|12911.05|12911.05|12910.93|12910.93|0
1640271210000|2021-12-23 14:53:30|12908.97|12908.97|12907.78|12907.78|12908.97|12908.97|12907.78|12907.78|0
1640271240000|2021-12-23 14:54:00|12907.57|12907.57|12907.57|12907.57|12907.57|12907.57|12907.17|12907.17|0
1640271250000|2021-12-23 14:54:10|12906.38|12906.38|12904.96|12904.96|12906.38|12906.38|12904.96|12904.96|0
1640271260000|2021-12-23 14:54:20|12904.16|12904.16|12903.36|12903.36|12904.16|12904.16|12903.36|12903.36|0
1640271270000|2021-12-23 14:54:30|12902.38|12902.38|12902.49|12902.49|12902.49|12902.49|12902.38|12902.38|0
1640271280000|2021-12-23 14:54:40|12903.47|12903.47|12902.34|12902.34|12903.47|12903.47|12902.28|12902.28|0
1640271290000|2021-12-23 14:54:50|12902.39|12902.39|12902.27|12902.27|12902.39|12902.39|12901.96|12901.96|0
1640271300000|2021-12-23 14:55:00|12902.1|12902.1|12901.01|12901.01|12902.23|12902.23|12901.01|12901.01|0
1640271320000|2021-12-23 14:55:20|12901.41|12901.41|12900.67|12900.67|12901.46|12901.46|12900.27|12900.27|0
1640271330000|2021-12-23 14:55:30|12900.43|12900.43|12899.93|12899.93|12900.43|12900.43|12899.93|12899.93|0
1640271340000|2021-12-23 14:55:40|12901.11|12901.11|12902.3|12902.3|12902.3|12902.3|12901.11|12901.11|0
1640271350000|2021-12-23 14:55:50|12902.7|12902.7|12903.69|12903.69|12904.09|12904.09|12901.9|12901.9|0
1640271360000|2021-12-23 14:56:00|12904.09|12904.09|12903.77|12903.77|12904.17|12904.17|12903.77|12903.77|0
1640271370000|2021-12-23 14:56:10|12904.03|12904.03|12904.45|12904.45|12904.45|12904.45|12904.03|12904.03|0
1640271380000|2021-12-23 14:56:20|12904.85|12904.85|12904.05|12904.05|12904.85|12904.85|12904.05|12904.05|0
1640271390000|2021-12-23 14:56:30|12904.45|12904.45|12903.65|12903.65|12904.45|12904.45|12903.65|12903.65|0
1640271400000|2021-12-23 14:56:40|12902.67|12902.67|12902.67|12902.67|12902.67|12902.67|12902.67|12902.67|0
1640271430000|2021-12-23 14:57:10|12902.91|12902.91|12904.23|12904.23|12904.23|12904.23|12902.91|12902.91|0
1640271440000|2021-12-23 14:57:20|12906.61|12906.61|12907.13|12907.13|12907.13|12907.13|12906.61|12906.61|0
1640271450000|2021-12-23 14:57:30|12907.26|12907.26|12907.26|12907.26|12907.26|12907.26|12907.26|12907.26|0
1640271460000|2021-12-23 14:57:40|12907.62|12907.62|12908|12908|12908|12908|12907.5|12907.5|0
1640271470000|2021-12-23 14:57:50|12908.98|12908.98|12910.01|12910.01|12910.01|12910.01|12908|12908|0
1640271480000|2021-12-23 14:58:00|12910.27|12910.27|12912.16|12912.16|12912.16|12912.16|12910.27|12910.27|0
1640271500000|2021-12-23 14:58:20|12911.76|12911.76|12911.36|12911.36|12911.76|12911.76|12911.36|12911.36|0
1640271510000|2021-12-23 14:58:30|12911.49|12911.49|12911.73|12911.73|12911.73|12911.73|12911.49|12911.49|0
1640271550000|2021-12-23 14:59:10|12912.08|12912.08|12912.08|12912.08|12912.08|12912.08|12912.08|12912.08|0
1640271560000|2021-12-23 14:59:20|12913.26|12913.26|12913.42|12913.42|12913.42|12913.42|12913.02|12913.02|0
1640271570000|2021-12-23 14:59:30|12912.23|12912.23|12912.27|12912.27|12912.27|12912.27|12912.23|12912.23|0
1640271580000|2021-12-23 14:59:40|12912.44|12912.44|12912.44|12912.44|12912.44|12912.44|12912.44|12912.44|0
1640271590000|2021-12-23 14:59:50|12913.23|12913.23|12913.18|12913.18|12913.4|12913.4|12912.44|12912.44|0
1640271600000|2021-12-23 15:00:00|12911.99|12911.99|12911.67|12911.67|12912.01|12912.01|12911.61|12911.61|0
1640271610000|2021-12-23 15:00:10|12912.07|12912.07|12911.9|12911.9|12912.07|12912.07|12911.9|12911.9|0
1640271620000|2021-12-23 15:00:20|12912|12912|12915.91|12915.91|12915.91|12915.91|12912|12912|0
1640271640000|2021-12-23 15:00:40|12916.42|12916.42|12918.05|12918.05|12918.05|12918.05|12916.42|12916.42|0
1640271660000|2021-12-23 15:01:00|12918.53|12918.53|12918.53|12918.53|12918.53|12918.53|12918.53|12918.53|0
1640271670000|2021-12-23 15:01:10|12920.49|12920.49|12921.14|12921.14|12921.14|12921.14|12920.09|12920.09|0
1640271680000|2021-12-23 15:01:20|12921.54|12921.54|12924.15|12924.15|12924.15|12924.15|12921.14|12921.14|0
1640271690000|2021-12-23 15:01:30|12924.36|12924.36|12924.36|12924.36|12924.36|12924.36|12924.36|12924.36|0
1640271700000|2021-12-23 15:01:40|12924.2|12924.2|12924.56|12924.56|12924.56|12924.56|12924.2|12924.2|0
1640271710000|2021-12-23 15:01:50|12924.77|12924.77|12924.89|12924.89|12924.89|12924.89|12924.77|12924.77|0
1640271720000|2021-12-23 15:02:00|12924.65|12924.65|12924.57|12924.57|12924.82|12924.82|12924.02|12924.02|0
1640271730000|2021-12-23 15:02:10|12924.97|12924.97|12924.57|12924.57|12924.97|12924.97|12924.57|12924.57|0
1640271740000|2021-12-23 15:02:20|12924.97|12924.97|12926.05|12926.05|12927|12927|12924.97|12924.97|0
1640271750000|2021-12-23 15:02:30|12925.55|12925.55|12926.05|12926.05|12926.05|12926.05|12925.55|12925.55|0
1640271760000|2021-12-23 15:02:40|12926.55|12926.55|12926.55|12926.55|12926.55|12926.55|12926.55|12926.55|0
1640271770000|2021-12-23 15:02:50|12926.75|12926.75|12926.84|12926.84|12927.1|12927.1|12926.75|12926.75|0
1640271790000|2021-12-23 15:03:10|12928.8|12928.8|12928.8|12928.8|12928.8|12928.8|12928.8|12928.8|0
1640271800000|2021-12-23 15:03:20|12929.19|12929.19|12930.17|12930.17|12930.17|12930.17|12929.19|12929.19|0
1640271810000|2021-12-23 15:03:30|12931.36|12931.36|12931.36|12931.36|12931.36|12931.36|12931.36|12931.36|0
1640271820000|2021-12-23 15:03:40|12931.76|12931.76|12931.76|12931.76|12931.76|12931.76|12931.76|12931.76|0
1640271830000|2021-12-23 15:03:50|12932.94|12932.94|12933.04|12933.04|12933.04|12933.04|12932.94|12932.94|0
1640271840000|2021-12-23 15:04:00|12932.65|12932.65|12932.25|12932.25|12932.65|12932.65|12931.85|12931.85|0
1640271850000|2021-12-23 15:04:10|12932.04|12932.04|12932.04|12932.04|12932.04|12932.04|12932.04|12932.04|0
1640271860000|2021-12-23 15:04:20|12931.83|12931.83|12932.64|12932.64|12932.8|12932.8|12931.83|12931.83|0
1640271870000|2021-12-23 15:04:30|12932.85|12932.85|12932.3|12932.3|12933.56|12933.56|12932.3|12932.3|0
1640271880000|2021-12-23 15:04:40|12932.5|12932.5|12932.97|12932.97|12932.97|12932.97|12932.5|12932.5|0
1640271890000|2021-12-23 15:04:50|12933.23|12933.23|12933.23|12933.23|12933.23|12933.23|12933.23|12933.23|0
1640271900000|2021-12-23 15:05:00|12932.05|12932.05|12932.05|12932.05|12932.05|12932.05|12932.05|12932.05|0
1640271910000|2021-12-23 15:05:10|12933.03|12933.03|12933.03|12933.03|12933.03|12933.03|12933.03|12933.03|0
1640271920000|2021-12-23 15:05:20|12932.63|12932.63|12932.63|12932.63|12932.63|12932.63|12932.63|12932.63|0
1640271930000|2021-12-23 15:05:30|12932.98|12932.98|12933.19|12933.19|12933.19|12933.19|12932.98|12932.98|0
1640271940000|2021-12-23 15:05:40|12932.63|12932.63|12932.63|12932.63|12932.63|12932.63|12932.63|12932.63|0
1640271950000|2021-12-23 15:05:50|12931.65|12931.65|12931.48|12931.48|12931.65|12931.65|12931.48|12931.48|0
1640271980000|2021-12-23 15:06:20|12932.67|12932.67|12932.67|12932.67|12932.67|12932.67|12932.67|12932.67|0
1640271990000|2021-12-23 15:06:30|12933.07|12933.07|12933.07|12933.07|12933.07|12933.07|12933.07|12933.07|0
1640272000000|2021-12-23 15:06:40|12931.88|12931.88|12929.9|12929.9|12931.88|12931.88|12929.9|12929.9|0
1640272010000|2021-12-23 15:06:50|12928.92|12928.92|12928.92|12928.92|12928.92|12928.92|12928.92|12928.92|0
1640272020000|2021-12-23 15:07:00|12929.09|12929.09|12929.09|12929.09|12929.09|12929.09|12929.09|12929.09|0
1640272040000|2021-12-23 15:07:20|12929.3|12929.3|12929.75|12929.75|12929.96|12929.96|12929.3|12929.3|0
1640272050000|2021-12-23 15:07:30|12930.73|12930.73|12930.73|12930.73|12930.73|12930.73|12930.73|12930.73|0
1640272060000|2021-12-23 15:07:40|12931.13|12931.13|12931.13|12931.13|12931.13|12931.13|12931.13|12931.13|0
1640272070000|2021-12-23 15:07:50|12930.73|12930.73|12930.73|12930.73|12930.73|12930.73|12930.73|12930.73|0
1640272080000|2021-12-23 15:08:00|12930.56|12930.56|12931.51|12931.51|12931.51|12931.51|12930.56|12930.56|0
1640272090000|2021-12-23 15:08:10|12931.86|12931.86|12932.22|12932.22|12932.22|12932.22|12931.86|12931.86|0
1640272100000|2021-12-23 15:08:20|12931.82|12931.82|12931.73|12931.73|12932.07|12932.07|12931.73|12931.73|0
1640272110000|2021-12-23 15:08:30|12931.94|12931.94|12931.94|12931.94|12931.94|12931.94|12931.94|12931.94|0
1640272130000|2021-12-23 15:08:50|12931.54|12931.54|12930.82|12930.82|12931.8|12931.8|12930.82|12930.82|0
1640272160000|2021-12-23 15:09:20|12929.84|12929.84|12929.84|12929.84|12929.84|12929.84|12929.84|12929.84|0
1640272170000|2021-12-23 15:09:30|12929.79|12929.79|12930.12|12930.12|12930.12|12930.12|12929.79|12929.79|0
1640272180000|2021-12-23 15:09:40|12930.28|12930.28|12930.36|12930.36|12930.36|12930.36|12930.28|12930.28|0
1640272200000|2021-12-23 15:10:00|12929.96|12929.96|12931.14|12931.14|12931.14|12931.14|12929.96|12929.96|0
1640272210000|2021-12-23 15:10:10|12930.88|12930.88|12929.9|12929.9|12930.88|12930.88|12929.9|12929.9|0
1640272230000|2021-12-23 15:10:30|12930.3|12930.3|12930.3|12930.3|12930.3|12930.3|12930.3|12930.3|0
1640272250000|2021-12-23 15:10:50|12929.5|12929.5|12929.11|12929.11|12929.5|12929.5|12929.11|12929.11|0
1640272260000|2021-12-23 15:11:00|12927.15|12927.15|12927.15|12927.15|12927.15|12927.15|12927.15|12927.15|0
1640272270000|2021-12-23 15:11:10|12926.75|12926.75|12925.56|12925.56|12926.75|12926.75|12925.56|12925.56|0
1640272280000|2021-12-23 15:11:20|12925.4|12925.4|12925.4|12925.4|12925.4|12925.4|12925.4|12925.4|0
1640272290000|2021-12-23 15:11:30|12924.2|12924.2|12924.6|12924.6|12924.6|12924.6|12924.2|12924.2|0
1640272300000|2021-12-23 15:11:40|12925|12925|12924.29|12924.29|12925|12925|12924.29|12924.29|0
1640272310000|2021-12-23 15:11:50|12923.49|12923.49|12923.49|12923.49|12923.49|12923.49|12923.49|12923.49|0
1640272330000|2021-12-23 15:12:10|12923.89|12923.89|12923.77|12923.77|12923.89|12923.89|12923.77|12923.77|0
1640272340000|2021-12-23 15:12:20|12924.41|12924.41|12924.41|12924.41|12925.2|12925.2|12924.41|12924.41|0
1640272350000|2021-12-23 15:12:30|12924.19|12924.19|12925.39|12925.39|12925.39|12925.39|12923.8|12923.8|0
1640272360000|2021-12-23 15:12:40|12925.73|12925.73|12925.73|12925.73|12925.73|12925.73|12925.73|12925.73|0
1640272370000|2021-12-23 15:12:50|12926.13|12926.13|12926.13|12926.13|12926.13|12926.13|12926.13|12926.13|0
1640272380000|2021-12-23 15:13:00|12925.34|12925.34|12925.34|12925.34|12925.34|12925.34|12925.34|12925.34|0
1640272390000|2021-12-23 15:13:10|12925.1|12925.1|12925.62|12925.62|12926.02|12926.02|12925.1|12925.1|0
1640272400000|2021-12-23 15:13:20|12925.5|12925.5|12925.5|12925.5|12925.5|12925.5|12925.5|12925.5|0
1640272410000|2021-12-23 15:13:30|12925.71|12925.71|12925.71|12925.71|12925.71|12925.71|12925.71|12925.71|0
1640272420000|2021-12-23 15:13:40|12926.32|12926.32|12926.55|12926.55|12926.55|12926.55|12926.32|12926.32|0
1640272430000|2021-12-23 15:13:50|12926.32|12926.32|12927.77|12927.77|12927.77|12927.77|12926.32|12926.32|0
1640272440000|2021-12-23 15:14:00|12928.17|12928.17|12932.23|12932.23|12932.23|12932.23|12927.37|12927.37|0
1640272450000|2021-12-23 15:14:10|12932.58|12932.58|12933.37|12933.37|12933.76|12933.76|12932.58|12932.58|0
1640272460000|2021-12-23 15:14:20|12933.87|12933.87|12933.87|12933.87|12933.87|12933.87|12933.87|12933.87|0
1640272470000|2021-12-23 15:14:30|12934|12934|12934.79|12934.79|12934.79|12934.79|12934|12934|0
1640272490000|2021-12-23 15:14:50|12935.04|12935.04|12936.34|12936.34|12936.34|12936.34|12935.04|12935.04|0
1640272500000|2021-12-23 15:15:00|12935.94|12935.94|12935.94|12935.94|12935.94|12935.94|12935.94|12935.94|0
1640272510000|2021-12-23 15:15:10|12936.15|12936.15|12935.94|12935.94|12936.15|12936.15|12935.94|12935.94|0
1640272520000|2021-12-23 15:15:20|12936.18|12936.18|12937.36|12937.36|12937.36|12937.36|12936.18|12936.18|0
1640272530000|2021-12-23 15:15:30|12936.18|12936.18|12936.39|12936.39|12936.39|12936.39|12936.18|12936.18|0
1640272540000|2021-12-23 15:15:40|12936.52|12936.52|12936.52|12936.52|12936.52|12936.52|12936.52|12936.52|0
1640272550000|2021-12-23 15:15:50|12935.33|12935.33|12935.55|12935.55|12935.55|12935.55|12935.33|12935.33|0
1640272560000|2021-12-23 15:16:00|12936.73|12936.73|12937.53|12937.53|12937.53|12937.53|12936.73|12936.73|0
1640272570000|2021-12-23 15:16:10|12937.76|12937.76|12938.39|12938.39|12938.39|12938.39|12937.76|12937.76|0
1640272590000|2021-12-23 15:16:30|12937.99|12937.99|12937.64|12937.64|12938.22|12938.22|12937.2|12937.2|0
1640272600000|2021-12-23 15:16:40|12937.73|12937.73|12937.73|12937.73|12937.73|12937.73|12937.73|12937.73|0
1640272620000|2021-12-23 15:17:00|12938.13|12938.13|12938.13|12938.13|12938.13|12938.13|12937.73|12937.73|0
1640272640000|2021-12-23 15:17:20|12937.15|12937.15|12937.15|12937.15|12937.15|12937.15|12937.15|12937.15|0
1640272650000|2021-12-23 15:17:30|12937.12|12937.12|12937.12|12937.12|12937.51|12937.51|12936.72|12936.72|0
1640272660000|2021-12-23 15:17:40|12935.93|12935.93|12932.97|12932.97|12935.93|12935.93|12932.97|12932.97|0
1640272680000|2021-12-23 15:18:00|12933.77|12933.77|12934.16|12934.16|12934.16|12934.16|12933.77|12933.77|0
1640272690000|2021-12-23 15:18:10|12935.35|12935.35|12935.35|12935.35|12935.35|12935.35|12935.35|12935.35|0
1640272700000|2021-12-23 15:18:20|12934.15|12934.15|12934.74|12934.74|12934.74|12934.74|12933.76|12933.76|0
1640272720000|2021-12-23 15:18:40|12934.23|12934.23|12934.63|12934.63|12935.43|12935.43|12934.23|12934.23|0
1640272730000|2021-12-23 15:18:50|12934.55|12934.55|12934.1|12934.1|12934.55|12934.55|12934.1|12934.1|0
1640272740000|2021-12-23 15:19:00|12934.28|12934.28|12934.28|12934.28|12934.28|12934.28|12934.28|12934.28|0
1640272750000|2021-12-23 15:19:10|12934.68|12934.68|12934.44|12934.44|12934.68|12934.68|12934.44|12934.44|0
1640272770000|2021-12-23 15:19:30|12934.23|12934.23|12934.65|12934.65|12934.65|12934.65|12934.23|12934.23|0
1640272780000|2021-12-23 15:19:40|12935.05|12935.05|12935.26|12935.26|12935.26|12935.26|12935.05|12935.05|0
1640272790000|2021-12-23 15:19:50|12935.36|12935.36|12934.84|12934.84|12935.36|12935.36|12934.84|12934.84|0
1640272800000|2021-12-23 15:20:00|12935.24|12935.24|12934.84|12934.84|12935.24|12935.24|12934.84|12934.84|0
1640272810000|2021-12-23 15:20:10|12934.44|12934.44|12932.17|12932.17|12934.44|12934.44|12932.17|12932.17|0
1640272820000|2021-12-23 15:20:20|12930.99|12930.99|12930.59|12930.59|12930.99|12930.99|12930.59|12930.59|0
1640272830000|2021-12-23 15:20:30|12930.47|12930.47|12930.47|12930.47|12931.26|12931.26|12930.47|12930.47|0
1640272850000|2021-12-23 15:20:50|12930.07|12930.07|12929.09|12929.09|12930.07|12930.07|12928.69|12928.69|0
1640272860000|2021-12-23 15:21:00|12928.29|12928.29|12928.08|12928.08|12928.29|12928.29|12928.08|12928.08|0
1640272870000|2021-12-23 15:21:10|12928.88|12928.88|12928.88|12928.88|12928.88|12928.88|12928.88|12928.88|0
1640272880000|2021-12-23 15:21:20|12928.71|12928.71|12928.54|12928.54|12928.71|12928.71|12928.54|12928.54|0
1640272890000|2021-12-23 15:21:30|12928.47|12928.47|12928.47|12928.47|12928.47|12928.47|12928.47|12928.47|0
1640272900000|2021-12-23 15:21:40|12928.35|12928.35|12928.14|12928.14|12928.35|12928.35|12928.14|12928.14|0
1640272910000|2021-12-23 15:21:50|12927.79|12927.79|12927.13|12927.13|12927.79|12927.79|12926.98|12926.98|0
1640272920000|2021-12-23 15:22:00|12926.73|12926.73|12927.51|12927.51|12927.51|12927.51|12926.73|12926.73|0
1640272930000|2021-12-23 15:22:10|12927.3|12927.3|12927.3|12927.3|12927.3|12927.3|12927.3|12927.3|0
1640272940000|2021-12-23 15:22:20|12927.32|12927.32|12927.28|12927.28|12927.32|12927.32|12927.28|12927.28|0
1640272950000|2021-12-23 15:22:30|12927.68|12927.68|12927.68|12927.68|12927.68|12927.68|12927.68|12927.68|0
1640272970000|2021-12-23 15:22:50|12927.53|12927.53|12927.53|12927.53|12927.53|12927.53|12927.53|12927.53|0
1640272980000|2021-12-23 15:23:00|12927.71|12927.71|12926.92|12926.92|12927.71|12927.71|12926.92|12926.92|0
1640272990000|2021-12-23 15:23:10|12927.07|12927.07|12926.55|12926.55|12927.07|12927.07|12926.55|12926.55|0
1640273000000|2021-12-23 15:23:20|12927.34|12927.34|12927.15|12927.15|12927.34|12927.34|12926.95|12926.95|0
1640273010000|2021-12-23 15:23:30|12927.38|12927.38|12927.46|12927.46|12927.46|12927.46|12927.38|12927.38|0
1640273020000|2021-12-23 15:23:40|12927.86|12927.86|12925.55|12925.55|12927.86|12927.86|12925.55|12925.55|0
1640273030000|2021-12-23 15:23:50|12925.31|12925.31|12924.13|12924.13|12925.31|12925.31|12924.13|12924.13|0
1640273040000|2021-12-23 15:24:00|12925.31|12925.31|12925.31|12925.31|12925.31|12925.31|12925.31|12925.31|0
1640273050000|2021-12-23 15:24:10|12925.24|12925.24|12924.44|12924.44|12925.24|12925.24|12924.44|12924.44|0
1640273060000|2021-12-23 15:24:20|12924.84|12924.84|12924.23|12924.23|12924.84|12924.84|12924.23|12924.23|0
1640273070000|2021-12-23 15:24:30|12923.99|12923.99|12923.99|12923.99|12923.99|12923.99|12923.99|12923.99|0
1640273080000|2021-12-23 15:24:40|12924.39|12924.39|12924.39|12924.39|12924.39|12924.39|12924.39|12924.39|0
1640273090000|2021-12-23 15:24:50|12924.24|12924.24|12924.24|12924.24|12924.24|12924.24|12924.24|12924.24|0
1640273110000|2021-12-23 15:25:10|12924.5|12924.5|12924.67|12924.67|12924.9|12924.9|12924.5|12924.5|0
1640273120000|2021-12-23 15:25:20|12925.85|12925.85|12925.85|12925.85|12925.85|12925.85|12925.85|12925.85|0
1640273140000|2021-12-23 15:25:40|12926.25|12926.25|12926.25|12926.25|12926.25|12926.25|12926.25|12926.25|0
1640273160000|2021-12-23 15:26:00|12926.65|12926.65|12925.45|12925.45|12926.65|12926.65|12925.45|12925.45|0
1640273170000|2021-12-23 15:26:10|12926.25|12926.25|12926.46|12926.46|12926.46|12926.46|12926.25|12926.25|0
1640273180000|2021-12-23 15:26:20|12926.7|12926.7|12926.82|12926.82|12926.82|12926.82|12926.7|12926.7|0
1640273190000|2021-12-23 15:26:30|12926.49|12926.49|12926.16|12926.16|12926.49|12926.49|12926.16|12926.16|0
1640273200000|2021-12-23 15:26:40|12925.76|12925.76|12923.68|12923.68|12925.76|12925.76|12923.68|12923.68|0
1640273210000|2021-12-23 15:26:50|12922.99|12922.99|12921.8|12921.8|12922.99|12922.99|12921.8|12921.8|0
1640273220000|2021-12-23 15:27:00|12921.59|12921.59|12918.2|12918.2|12921.59|12921.59|12918.2|12918.2|0
1640273230000|2021-12-23 15:27:10|12918.08|12918.08|12918.08|12918.08|12918.48|12918.48|12918.08|12918.08|0
1640273240000|2021-12-23 15:27:20|12917.83|12917.83|12917.43|12917.43|12917.83|12917.83|12917.43|12917.43|0
1640273250000|2021-12-23 15:27:30|12917.06|12917.06|12916.88|12916.88|12917.06|12917.06|12916.88|12916.88|0
1640273270000|2021-12-23 15:27:50|12916.55|12916.55|12916.65|12916.65|12917.05|12917.05|12916.55|12916.55|0
1640273280000|2021-12-23 15:28:00|12915.46|12915.46|12915.46|12915.46|12915.46|12915.46|12915.46|12915.46|0
1640273290000|2021-12-23 15:28:10|12915.34|12915.34|12913.3|12913.3|12915.66|12915.66|12913.3|12913.3|0
1640273300000|2021-12-23 15:28:20|12913.37|12913.37|12913.37|12913.37|12913.37|12913.37|12913.37|12913.37|0
1640273310000|2021-12-23 15:28:30|12913.71|12913.71|12914.26|12914.26|12914.26|12914.26|12913.71|12913.71|0
1640273320000|2021-12-23 15:28:40|12914.43|12914.43|12913.79|12913.79|12915.78|12915.78|12913.79|12913.79|0
1640273340000|2021-12-23 15:29:00|12914.98|12914.98|12914.19|12914.19|12914.98|12914.98|12914.19|12914.19|0
1640273350000|2021-12-23 15:29:10|12914.02|12914.02|12914.02|12914.02|12914.02|12914.02|12914.02|12914.02|0
1640273380000|2021-12-23 15:29:40|12913.82|12913.82|12913.61|12913.61|12913.82|12913.82|12913.61|12913.61|0
1640273390000|2021-12-23 15:29:50|12913.48|12913.48|12913.48|12913.48|12913.48|12913.48|12913.48|12913.48|0
1640273400000|2021-12-23 15:30:00|12914.28|12914.28|12914.91|12914.91|12914.91|12914.91|12913.73|12913.73|0
1640273410000|2021-12-23 15:30:10|12914.7|12914.7|12916.66|12916.66|12916.66|12916.66|12914.7|12914.7|0
1640273420000|2021-12-23 15:30:20|12916.81|12916.81|12918.01|12918.01|12918.01|12918.01|12916.81|12916.81|0
1640273430000|2021-12-23 15:30:30|12917.61|12917.61|12917.73|12917.73|12917.73|12917.73|12917.39|12917.39|0
1640273450000|2021-12-23 15:30:50|12917.33|12917.33|12917.33|12917.33|12917.33|12917.33|12917.33|12917.33|0
1640273460000|2021-12-23 15:31:00|12917.13|12917.13|12917.13|12917.13|12917.13|12917.13|12917.13|12917.13|0
1640273470000|2021-12-23 15:31:10|12917.01|12917.01|12917.97|12917.97|12917.97|12917.97|12916.37|12916.37|0
1640273480000|2021-12-23 15:31:20|12917.57|12917.57|12918.37|12918.37|12918.37|12918.37|12917.57|12917.57|0
1640273490000|2021-12-23 15:31:30|12920.33|12920.33|12921.51|12921.51|12921.51|12921.51|12920.33|12920.33|0
1640273500000|2021-12-23 15:31:40|12921.91|12921.91|12922.06|12922.06|12922.06|12922.06|12921.91|12921.91|0
1640273510000|2021-12-23 15:31:50|12922.46|12922.46|12921.26|12921.26|12922.46|12922.46|12920.87|12920.87|0
1640273520000|2021-12-23 15:32:00|12921.14|12921.14|12920.87|12920.87|12921.14|12921.14|12920.75|12920.75|0
1640273530000|2021-12-23 15:32:10|12918.91|12918.91|12919.61|12919.61|12919.61|12919.61|12918.91|12918.91|0
1640273540000|2021-12-23 15:32:20|12919.21|12919.21|12918.82|12918.82|12919.21|12919.21|12918.82|12918.82|0
1640273560000|2021-12-23 15:32:40|12919.61|12919.61|12922.42|12922.42|12922.42|12922.42|12919.61|12919.61|0
1640273570000|2021-12-23 15:32:50|12923.4|12923.4|12923.4|12923.4|12923.4|12923.4|12923.4|12923.4|0
1640273580000|2021-12-23 15:33:00|12923.55|12923.55|12923.55|12923.55|12923.55|12923.55|12923.55|12923.55|0
1640273600000|2021-12-23 15:33:20|12923.15|12923.15|12923.15|12923.15|12923.15|12923.15|12923.15|12923.15|0
1640273610000|2021-12-23 15:33:30|12924.13|12924.13|12924.13|12924.13|12924.13|12924.13|12924.13|12924.13|0
1640273620000|2021-12-23 15:33:40|12923.73|12923.73|12923.73|12923.73|12923.73|12923.73|12923.73|12923.73|0
1640273630000|2021-12-23 15:33:50|12923.83|12923.83|12923.83|12923.83|12923.83|12923.83|12923.83|12923.83|0
1640273660000|2021-12-23 15:34:20|12923.76|12923.76|12922.78|12922.78|12923.76|12923.76|12922.78|12922.78|0
1640273670000|2021-12-23 15:34:30|12922.38|12922.38|12922.38|12922.38|12922.38|12922.38|12922.38|12922.38|0
1640273680000|2021-12-23 15:34:40|12922.78|12922.78|12922.38|12922.38|12922.78|12922.78|12922.38|12922.38|0
1640273690000|2021-12-23 15:34:50|12922.5|12922.5|12922.58|12922.58|12922.58|12922.58|12922.5|12922.5|0
1640273700000|2021-12-23 15:35:00|12921.39|12921.39|12922.14|12922.14|12922.24|12922.24|12921.39|12921.39|0
1640273710000|2021-12-23 15:35:10|12920.95|12920.95|12920.95|12920.95|12920.95|12920.95|12920.95|12920.95|0
1640273720000|2021-12-23 15:35:20|12921.07|12921.07|12921.02|12921.02|12921.07|12921.07|12921.02|12921.02|0
1640273730000|2021-12-23 15:35:30|12920.97|12920.97|12920.97|12920.97|12920.97|12920.97|12920.97|12920.97|0
1640273740000|2021-12-23 15:35:40|12921.02|12921.02|12921.02|12921.02|12921.02|12921.02|12921.02|12921.02|0
1640273750000|2021-12-23 15:35:50|12922.21|12922.21|12922.21|12922.21|12922.21|12922.21|12922.21|12922.21|0
1640273760000|2021-12-23 15:36:00|12923.19|12923.19|12923.2|12923.2|12923.39|12923.39|12922.99|12922.99|0
1640273770000|2021-12-23 15:36:10|12923.6|12923.6|12923.6|12923.6|12923.6|12923.6|12923.6|12923.6|0
1640273790000|2021-12-23 15:36:30|12923.99|12923.99|12924.39|12924.39|12924.39|12924.39|12923.99|12923.99|0
1640273800000|2021-12-23 15:36:40|12924.56|12924.56|12924.56|12924.56|12924.56|12924.56|12924.56|12924.56|0
1640273820000|2021-12-23 15:37:00|12924.77|12924.77|12924.74|12924.74|12924.97|12924.97|12924.74|12924.74|0
1640273830000|2021-12-23 15:37:10|12924.79|12924.79|12924.27|12924.27|12924.79|12924.79|12924.27|12924.27|0
1640273840000|2021-12-23 15:37:20|12923.29|12923.29|12925.2|12925.2|12925.2|12925.2|12923.29|12923.29|0
1640273850000|2021-12-23 15:37:30|12924.8|12924.8|12924.4|12924.4|12924.8|12924.8|12924.4|12924.4|0
1640273880000|2021-12-23 15:38:00|12924.19|12924.19|12923.79|12923.79|12924.19|12924.19|12923.79|12923.79|0
1640273890000|2021-12-23 15:38:10|12924.19|12924.19|12924.04|12924.04|12924.19|12924.19|12923|12923|0
1640273900000|2021-12-23 15:38:20|12923.64|12923.64|12923.98|12923.98|12923.98|12923.98|12923.64|12923.64|0
1640273910000|2021-12-23 15:38:30|12924.24|12924.24|12924.29|12924.29|12924.29|12924.29|12924.24|12924.24|0
1640273920000|2021-12-23 15:38:40|12924.55|12924.55|12924.84|12924.84|12924.84|12924.84|12924.55|12924.55|0
1640273930000|2021-12-23 15:38:50|12924.44|12924.44|12924.44|12924.44|12924.44|12924.44|12924.44|12924.44|0
1640273940000|2021-12-23 15:39:00|12924.84|12924.84|12924.84|12924.84|12924.84|12924.84|12924.84|12924.84|0
1640273950000|2021-12-23 15:39:10|12925.05|12925.05|12925.05|12925.05|12925.05|12925.05|12925.05|12925.05|0
1640273960000|2021-12-23 15:39:20|12924.65|12924.65|12923.28|12923.28|12924.65|12924.65|12923.28|12923.28|0
1640273970000|2021-12-23 15:39:30|12923.17|12923.17|12923.17|12923.17|12923.17|12923.17|12923.17|12923.17|0
1640273980000|2021-12-23 15:39:40|12923.57|12923.57|12923.17|12923.17|12923.57|12923.57|12923.17|12923.17|0
1640273990000|2021-12-23 15:39:50|12923.97|12923.97|12924.21|12924.21|12924.21|12924.21|12923.97|12923.97|0
1640274000000|2021-12-23 15:40:00|12923.81|12923.81|12923.81|12923.81|12923.81|12923.81|12923.81|12923.81|0
1640274010000|2021-12-23 15:40:10|12923.96|12923.96|12923.96|12923.96|12923.96|12923.96|12923.96|12923.96|0
1640274020000|2021-12-23 15:40:20|12923.61|12923.61|12923.61|12923.61|12923.61|12923.61|12923.61|12923.61|0
1640274030000|2021-12-23 15:40:30|12922.64|12922.64|12922.47|12922.47|12922.64|12922.64|12922.47|12922.47|0
1640274040000|2021-12-23 15:40:40|12922.07|12922.07|12922.47|12922.47|12922.47|12922.47|12922.07|12922.07|0
1640274060000|2021-12-23 15:41:00|12922.87|12922.87|12923.97|12923.97|12923.97|12923.97|12922.87|12922.87|0
1640274070000|2021-12-23 15:41:10|12925.16|12925.16|12925.49|12925.49|12925.49|12925.49|12925.16|12925.16|0
1640274080000|2021-12-23 15:41:20|12925.84|12925.84|12926.12|12926.12|12926.87|12926.87|12925.69|12925.69|0
1640274090000|2021-12-23 15:41:30|12926.04|12926.04|12925.94|12925.94|12926.04|12926.04|12925.94|12925.94|0
1640274100000|2021-12-23 15:41:40|12925.73|12925.73|12925.33|12925.33|12925.73|12925.73|12925.33|12925.33|0
1640274110000|2021-12-23 15:41:50|12926.52|12926.52|12926.52|12926.52|12926.52|12926.52|12926.52|12926.52|0
1640274120000|2021-12-23 15:42:00|12926.75|12926.75|12930.4|12930.4|12930.4|12930.4|12926.75|12926.75|0
1640274140000|2021-12-23 15:42:20|12930.9|12930.9|12932.68|12932.68|12932.68|12932.68|12930.4|12930.4|0
1640274160000|2021-12-23 15:42:40|12932.53|12932.53|12932.92|12932.92|12932.92|12932.92|12932.53|12932.53|0
1640274170000|2021-12-23 15:42:50|12933.35|12933.35|12933.35|12933.35|12933.35|12933.35|12933.35|12933.35|0
1640274180000|2021-12-23 15:43:00|12934.33|12934.33|12934.33|12934.33|12934.33|12934.33|12934.33|12934.33|0
1640274200000|2021-12-23 15:43:20|12934.38|12934.38|12934.51|12934.51|12934.51|12934.51|12934.38|12934.38|0
1640274210000|2021-12-23 15:43:30|12935.48|12935.48|12935.48|12935.48|12935.48|12935.48|12935.48|12935.48|0
1640274220000|2021-12-23 15:43:40|12935.28|12935.28|12935.28|12935.28|12935.28|12935.28|12935.28|12935.28|0
1640274230000|2021-12-23 15:43:50|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|0
1640274240000|2021-12-23 15:44:00|12934.82|12934.82|12935.2|12935.2|12935.2|12935.2|12934.72|12934.72|0
1640274250000|2021-12-23 15:44:10|12935.12|12935.12|12935.7|12935.7|12935.7|12935.7|12935.12|12935.12|0
1640274260000|2021-12-23 15:44:20|12936.04|12936.04|12936.04|12936.04|12936.04|12936.04|12936.04|12936.04|0
1640274270000|2021-12-23 15:44:30|12935.92|12935.92|12935.92|12935.92|12935.92|12935.92|12935.92|12935.92|0
1640274280000|2021-12-23 15:44:40|12935.52|12935.52|12935.13|12935.13|12935.52|12935.52|12935.13|12935.13|0
1640274290000|2021-12-23 15:44:50|12935.37|12935.37|12936.23|12936.23|12936.23|12936.23|12935.25|12935.25|0
1640274300000|2021-12-23 15:45:00|12935.83|12935.83|12935.03|12935.03|12935.83|12935.83|12935.03|12935.03|0
1640274310000|2021-12-23 15:45:10|12934.82|12934.82|12935.64|12935.64|12935.64|12935.64|12934.82|12934.82|0
1640274320000|2021-12-23 15:45:20|12936.62|12936.62|12937.75|12937.75|12938.15|12938.15|12936.62|12936.62|0
1640274330000|2021-12-23 15:45:30|12937.45|12937.45|12937.29|12937.29|12937.5|12937.5|12937.29|12937.29|0
1640274370000|2021-12-23 15:46:10|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|0
1640274380000|2021-12-23 15:46:20|12935.91|12935.91|12935.52|12935.52|12935.91|12935.91|12935.52|12935.52|0
1640274400000|2021-12-23 15:46:40|12934.72|12934.72|12934.72|12934.72|12935.12|12935.12|12934.72|12934.72|0
1640274410000|2021-12-23 15:46:50|12934.87|12934.87|12932.5|12932.5|12934.87|12934.87|12932.5|12932.5|0
1640274420000|2021-12-23 15:47:00|12932.38|12932.38|12932.38|12932.38|12932.38|12932.38|12932.38|12932.38|0
1640274430000|2021-12-23 15:47:10|12934.75|12934.75|12935.06|12935.06|12935.06|12935.06|12934.55|12934.55|0
1640274440000|2021-12-23 15:47:20|12935.46|12935.46|12934.74|12934.74|12935.46|12935.46|12934.58|12934.58|0
1640274450000|2021-12-23 15:47:30|12935.14|12935.14|12935.37|12935.37|12935.77|12935.77|12935.14|12935.14|0
1640274460000|2021-12-23 15:47:40|12935.77|12935.77|12935.77|12935.77|12935.77|12935.77|12935.77|12935.77|0
1640274470000|2021-12-23 15:47:50|12935.84|12935.84|12935.84|12935.84|12935.84|12935.84|12935.84|12935.84|0
1640274480000|2021-12-23 15:48:00|12934.66|12934.66|12934.66|12934.66|12934.66|12934.66|12934.66|12934.66|0
1640274490000|2021-12-23 15:48:10|12934.78|12934.78|12934.01|12934.01|12934.78|12934.78|12932.82|12932.82|0
1640274500000|2021-12-23 15:48:20|12934.36|12934.36|12934.36|12934.36|12934.36|12934.36|12934.36|12934.36|0
1640274510000|2021-12-23 15:48:30|12934.34|12934.34|12934.34|12934.34|12934.34|12934.34|12934.34|12934.34|0
1640274520000|2021-12-23 15:48:40|12934.54|12934.54|12934.54|12934.54|12934.54|12934.54|12934.54|12934.54|0
1640274540000|2021-12-23 15:49:00|12934.39|12934.39|12934.39|12934.39|12934.39|12934.39|12934.39|12934.39|0
1640274560000|2021-12-23 15:49:20|12935.37|12935.37|12935.37|12935.37|12935.37|12935.37|12935.37|12935.37|0
1640274570000|2021-12-23 15:49:30|12934.97|12934.97|12934.42|12934.42|12934.97|12934.97|12934.42|12934.42|0
1640274580000|2021-12-23 15:49:40|12935.4|12935.4|12937.78|12937.78|12937.78|12937.78|12935.4|12935.4|0
1640274590000|2021-12-23 15:49:50|12938.02|12938.02|12936.36|12936.36|12938.02|12938.02|12935.96|12935.96|0
1640274600000|2021-12-23 15:50:00|12937.15|12937.15|12937.29|12937.29|12937.55|12937.55|12936.75|12936.75|0
1640274610000|2021-12-23 15:50:10|12937.34|12937.34|12937.34|12937.34|12937.34|12937.34|12937.34|12937.34|0
1640274620000|2021-12-23 15:50:20|12937|12937|12937.93|12937.93|12937.93|12937.93|12937|12937|0
1640274630000|2021-12-23 15:50:30|12937.53|12937.53|12937.53|12937.53|12937.53|12937.53|12937.53|12937.53|0
1640274680000|2021-12-23 15:51:20|12937.3|12937.3|12937.35|12937.35|12937.35|12937.35|12936.5|12936.5|0
1640274690000|2021-12-23 15:51:30|12937.75|12937.75|12938.25|12938.25|12938.25|12938.25|12937.75|12937.75|0
1640274700000|2021-12-23 15:51:40|12938.49|12938.49|12938.27|12938.27|12938.49|12938.49|12938.25|12938.25|0
1640274710000|2021-12-23 15:51:50|12938.31|12938.31|12939.49|12939.49|12940.68|12940.68|12938.31|12938.31|0
1640274720000|2021-12-23 15:52:00|12939.72|12939.72|12939.7|12939.7|12939.85|12939.85|12939.7|12939.7|0
1640274730000|2021-12-23 15:52:10|12939.77|12939.77|12939.56|12939.56|12939.77|12939.77|12939.56|12939.56|0
1640274740000|2021-12-23 15:52:20|12939.69|12939.69|12939.69|12939.69|12939.69|12939.69|12939.69|12939.69|0
1640274750000|2021-12-23 15:52:30|12939.39|12939.39|12939.39|12939.39|12939.39|12939.39|12939.39|12939.39|0
1640274760000|2021-12-23 15:52:40|12939.34|12939.34|12939.04|12939.04|12939.34|12939.34|12938.94|12938.94|0
1640274780000|2021-12-23 15:53:00|12939.27|12939.27|12939.44|12939.44|12939.44|12939.44|12939.04|12939.04|0
1640274790000|2021-12-23 15:53:10|12939.04|12939.04|12939.79|12939.79|12939.79|12939.79|12939.04|12939.04|0
1640274800000|2021-12-23 15:53:20|12940.18|12940.18|12940.3|12940.3|12940.42|12940.42|12940.18|12940.18|0
1640274810000|2021-12-23 15:53:30|12939.91|12939.91|12939.91|12939.91|12939.91|12939.91|12939.91|12939.91|0
1640274820000|2021-12-23 15:53:40|12940.3|12940.3|12941.28|12941.28|12941.28|12941.28|12940.3|12940.3|0
1640274830000|2021-12-23 15:53:50|12941.68|12941.68|12941.81|12941.81|12941.81|12941.81|12941.28|12941.28|0
1640274860000|2021-12-23 15:54:20|12942.21|12942.21|12941.81|12941.81|12942.21|12942.21|12941.81|12941.81|0
1640274870000|2021-12-23 15:54:30|12941.46|12941.46|12941.46|12941.46|12941.46|12941.46|12941.46|12941.46|0
1640274880000|2021-12-23 15:54:40|12941.26|12941.26|12939.3|12939.3|12941.26|12941.26|12939.3|12939.3|0
1640274890000|2021-12-23 15:54:50|12938.87|12938.87|12938.87|12938.87|12938.87|12938.87|12938.87|12938.87|0
1640274900000|2021-12-23 15:55:00|12940.83|12940.83|12941.69|12941.69|12941.81|12941.81|12940.83|12940.83|0
1640274910000|2021-12-23 15:55:10|12942.36|12942.36|12941.32|12941.32|12942.36|12942.36|12941.17|12941.17|0
1640274940000|2021-12-23 15:55:40|12942.51|12942.51|12944.04|12944.04|12944.44|12944.44|12942.51|12942.51|0
1640274970000|2021-12-23 15:56:10|12945.22|12945.22|12945.22|12945.22|12945.22|12945.22|12945.22|12945.22|0
1640274980000|2021-12-23 15:56:20|12944.83|12944.83|12945.77|12945.77|12945.77|12945.77|12944.83|12944.83|0
1640274990000|2021-12-23 15:56:30|12945.62|12945.62|12945.62|12945.62|12945.62|12945.62|12945.62|12945.62|0
1640275000000|2021-12-23 15:56:40|12945.36|12945.36|12944.76|12944.76|12945.36|12945.36|12944.76|12944.76|0
1640275010000|2021-12-23 15:56:50|12944.85|12944.85|12945.77|12945.77|12945.83|12945.83|12944.85|12944.85|0
1640275020000|2021-12-23 15:57:00|12945.72|12945.72|12945.72|12945.72|12945.72|12945.72|12945.72|12945.72|0
1640275030000|2021-12-23 15:57:10|12945.88|12945.88|12945.88|12945.88|12945.88|12945.88|12945.88|12945.88|0
1640275040000|2021-12-23 15:57:20|12946.21|12946.21|12944.87|12944.87|12946.21|12946.21|12944.87|12944.87|0
1640275050000|2021-12-23 15:57:30|12946.06|12946.06|12946.06|12946.06|12946.06|12946.06|12946.06|12946.06|0
1640275070000|2021-12-23 15:57:50|12946.21|12946.21|12946.44|12946.44|12946.44|12946.44|12946.21|12946.21|0
1640275090000|2021-12-23 15:58:10|12946.64|12946.64|12946.64|12946.64|12946.64|12946.64|12946.64|12946.64|0
1640275100000|2021-12-23 15:58:20|12947.04|12947.04|12947.91|12947.91|12947.91|12947.91|12946.48|12946.48|0
1640275110000|2021-12-23 15:58:30|12947.74|12947.74|12948.41|12948.41|12948.54|12948.54|12947.74|12947.74|0
1640275120000|2021-12-23 15:58:40|12948.01|12948.01|12948.01|12948.01|12948.01|12948.01|12948.01|12948.01|0
1640275130000|2021-12-23 15:58:50|12948.53|12948.53|12948.53|12948.53|12948.53|12948.53|12948.53|12948.53|0
1640275140000|2021-12-23 15:59:00|12948.13|12948.13|12948.74|12948.74|12948.74|12948.74|12948.13|12948.13|0
1640275150000|2021-12-23 15:59:10|12948.22|12948.22|12947.46|12947.46|12948.22|12948.22|12947.03|12947.03|0
1640275160000|2021-12-23 15:59:20|12947.11|12947.11|12947.06|12947.06|12947.11|12947.11|12946.71|12946.71|0
1640275170000|2021-12-23 15:59:30|12946.66|12946.66|12946.66|12946.66|12946.84|12946.84|12946.66|12946.66|0
1640275180000|2021-12-23 15:59:40|12945.47|12945.47|12945.47|12945.47|12945.47|12945.47|12945.47|12945.47|0
1640275190000|2021-12-23 15:59:50|12945.29|12945.29|12945.29|12945.29|12945.29|12945.29|12945.29|12945.29|0
1640275200000|2021-12-23 16:00:00|12945.12|12945.12|12943.62|12943.62|12945.12|12945.12|12943.62|12943.62|0
1640275210000|2021-12-23 16:00:10|12944.13|12944.13|12944.13|12944.13|12944.13|12944.13|12944.13|12944.13|0
1640275220000|2021-12-23 16:00:20|12943.89|12943.89|12944.37|12944.37|12944.37|12944.37|12943.18|12943.18|0
1640275230000|2021-12-23 16:00:30|12944.77|12944.77|12945.76|12945.76|12945.92|12945.92|12944.77|12944.77|0
1640275240000|2021-12-23 16:00:40|12945.97|12945.97|12944.67|12944.67|12945.97|12945.97|12944.67|12944.67|0
1640275250000|2021-12-23 16:00:50|12945.85|12945.85|12944.67|12944.67|12946.09|12946.09|12944.67|12944.67|0
1640275260000|2021-12-23 16:01:00|12944.41|12944.41|12944.41|12944.41|12944.41|12944.41|12944.41|12944.41|0
1640275280000|2021-12-23 16:01:20|12944.17|12944.17|12944.29|12944.29|12944.29|12944.29|12944.17|12944.17|0
1640275290000|2021-12-23 16:01:30|12944.5|12944.5|12944.5|12944.5|12944.5|12944.5|12944.5|12944.5|0
1640275310000|2021-12-23 16:01:50|12944.74|12944.74|12943.94|12943.94|12944.74|12944.74|12943.94|12943.94|0
1640275320000|2021-12-23 16:02:00|12944.34|12944.34|12944.34|12944.34|12945.14|12945.14|12944.34|12944.34|0
1640275340000|2021-12-23 16:02:20|12945.53|12945.53|12945.59|12945.59|12945.59|12945.59|12945.53|12945.53|0
1640275350000|2021-12-23 16:02:30|12945.46|12945.46|12945.46|12945.46|12945.46|12945.46|12945.46|12945.46|0
1640275360000|2021-12-23 16:02:40|12945.07|12945.07|12945.19|12945.19|12945.19|12945.19|12945.07|12945.07|0
1640275370000|2021-12-23 16:02:50|12945.59|12945.59|12945.59|12945.59|12945.59|12945.59|12945.59|12945.59|0
1640275380000|2021-12-23 16:03:00|12945.09|12945.09|12945.09|12945.09|12945.09|12945.09|12945.09|12945.09|0
1640275390000|2021-12-23 16:03:10|12944.78|12944.78|12945.22|12945.22|12945.96|12945.96|12944.78|12944.78|0
1640275410000|2021-12-23 16:03:30|12944.96|12944.96|12944.96|12944.96|12945.17|12945.17|12944.7|12944.7|0
1640275420000|2021-12-23 16:03:40|12944.86|12944.86|12945.13|12945.13|12945.13|12945.13|12944.71|12944.71|0
1640275430000|2021-12-23 16:03:50|12944.92|12944.92|12945.14|12945.14|12945.14|12945.14|12944.92|12944.92|0
1640275450000|2021-12-23 16:04:10|12943.95|12943.95|12945.14|12945.14|12945.14|12945.14|12943.95|12943.95|0
1640275460000|2021-12-23 16:04:20|12945.35|12945.35|12945.35|12945.35|12945.35|12945.35|12945.35|12945.35|0
1640275480000|2021-12-23 16:04:40|12944.95|12944.95|12944.85|12944.85|12944.95|12944.95|12944.85|12944.85|0
1640275500000|2021-12-23 16:05:00|12945.83|12945.83|12946.62|12946.62|12946.86|12946.86|12945.83|12945.83|0
1640275510000|2021-12-23 16:05:10|12946.74|12946.74|12946.7|12946.7|12946.74|12946.74|12946.62|12946.62|0
1640275520000|2021-12-23 16:05:20|12946.3|12946.3|12948.34|12948.34|12948.34|12948.34|12946.3|12946.3|0
1640275530000|2021-12-23 16:05:30|12948.69|12948.69|12949.88|12949.88|12949.88|12949.88|12948.69|12948.69|0
1640275540000|2021-12-23 16:05:40|12949.48|12949.48|12949.69|12949.69|12949.69|12949.69|12949.48|12949.48|0
1640275550000|2021-12-23 16:05:50|12949.9|12949.9|12949.9|12949.9|12949.9|12949.9|12949.9|12949.9|0
1640275560000|2021-12-23 16:06:00|12950.88|12950.88|12953.04|12953.04|12953.04|12953.04|12949.9|12949.9|0
1640275570000|2021-12-23 16:06:10|12954.02|12954.02|12952.99|12952.99|12954.02|12954.02|12952.84|12952.84|0
1640275580000|2021-12-23 16:06:20|12952.73|12952.73|12953.11|12953.11|12953.11|12953.11|12952.73|12952.73|0
1640275590000|2021-12-23 16:06:30|12953.46|12953.46|12953.96|12953.96|12953.96|12953.96|12953.46|12953.46|0
1640275610000|2021-12-23 16:06:50|12953.56|12953.56|12953.77|12953.77|12953.77|12953.77|12953.56|12953.56|0
1640275620000|2021-12-23 16:07:00|12953.37|12953.37|12954.95|12954.95|12955.2|12955.2|12953.37|12953.37|0
1640275640000|2021-12-23 16:07:20|12955|12955|12955.17|12955.17|12955.17|12955.17|12955|12955|0
1640275650000|2021-12-23 16:07:30|12954.77|12954.77|12955|12955|12955|12955|12954.37|12954.37|0
1640275660000|2021-12-23 16:07:40|12955.24|12955.24|12955|12955|12955.24|12955.24|12955|12955|0
1640275680000|2021-12-23 16:08:00|12954.24|12954.24|12950.87|12950.87|12954.24|12954.24|12950.53|12950.53|0
1640275690000|2021-12-23 16:08:10|12950.53|12950.53|12949.5|12949.5|12950.84|12950.84|12949.5|12949.5|0
1640275700000|2021-12-23 16:08:20|12949.84|12949.84|12950.34|12950.34|12950.34|12950.34|12949.44|12949.44|0
1640275710000|2021-12-23 16:08:30|12949.94|12949.94|12949.94|12949.94|12950.34|12950.34|12949.94|12949.94|0
1640275720000|2021-12-23 16:08:40|12950.2|12950.2|12950.2|12950.2|12950.2|12950.2|12950.2|12950.2|0
1640275740000|2021-12-23 16:09:00|12950.37|12950.37|12949.27|12949.27|12950.77|12950.77|12949.27|12949.27|0
1640275750000|2021-12-23 16:09:10|12949.5|12949.5|12949.5|12949.5|12949.5|12949.5|12949.5|12949.5|0
1640275760000|2021-12-23 16:09:20|12948.52|12948.52|12948.52|12948.52|12948.52|12948.52|12948.52|12948.52|0
1640275770000|2021-12-23 16:09:30|12948.32|12948.32|12948.32|12948.32|12948.57|12948.57|12948.32|12948.32|0
1640275790000|2021-12-23 16:09:50|12947.82|12947.82|12947.21|12947.21|12947.82|12947.82|12947.21|12947.21|0
1640275800000|2021-12-23 16:10:00|12946.81|12946.81|12947.22|12947.22|12947.22|12947.22|12946.81|12946.81|0
1640275810000|2021-12-23 16:10:10|12946.24|12946.24|12946.6|12946.6|12946.6|12946.6|12946.24|12946.24|0
1640275830000|2021-12-23 16:10:30|12946.44|12946.44|12945.25|12945.25|12946.44|12946.44|12945.25|12945.25|0
1640275840000|2021-12-23 16:10:40|12944.27|12944.27|12944.27|12944.27|12944.27|12944.27|12944.27|12944.27|0
1640275850000|2021-12-23 16:10:50|12944.48|12944.48|12943.68|12943.68|12944.48|12944.48|12943.68|12943.68|0
1640275860000|2021-12-23 16:11:00|12944.08|12944.08|12942.7|12942.7|12944.08|12944.08|12942.7|12942.7|0
1640275870000|2021-12-23 16:11:10|12942.55|12942.55|12942.04|12942.04|12942.55|12942.55|12941.74|12941.74|0
1640275880000|2021-12-23 16:11:20|12941.64|12941.64|12940.08|12940.08|12942.04|12942.04|12940.08|12940.08|0
1640275890000|2021-12-23 16:11:30|12939.1|12939.1|12938.94|12938.94|12939.1|12939.1|12938.94|12938.94|0
1640275900000|2021-12-23 16:11:40|12939.33|12939.33|12939.03|12939.03|12939.33|12939.33|12938.98|12938.98|0
1640275910000|2021-12-23 16:11:50|12938.05|12938.05|12938.1|12938.1|12938.1|12938.1|12938.05|12938.05|0
1640275920000|2021-12-23 16:12:00|12937.98|12937.98|12940.95|12940.95|12942.32|12942.32|12937.98|12937.98|0
1640275930000|2021-12-23 16:12:10|12941.93|12941.93|12942.7|12942.7|12942.7|12942.7|12940.75|12940.75|0
1640275940000|2021-12-23 16:12:20|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|0
1640275950000|2021-12-23 16:12:30|12941.91|12941.91|12941.91|12941.91|12941.91|12941.91|12941.91|12941.91|0
1640275960000|2021-12-23 16:12:40|12942.03|12942.03|12941.98|12941.98|12942.03|12942.03|12941.98|12941.98|0
1640275980000|2021-12-23 16:13:00|12943.16|12943.16|12941.98|12941.98|12943.16|12943.16|12941.98|12941.98|0
1640275990000|2021-12-23 16:13:10|12943.16|12943.16|12941.63|12941.63|12943.16|12943.16|12941.63|12941.63|0
1640276010000|2021-12-23 16:13:30|12941.71|12941.71|12941.71|12941.71|12941.71|12941.71|12941.71|12941.71|0
1640276030000|2021-12-23 16:13:50|12941.66|12941.66|12941.26|12941.26|12941.66|12941.66|12941.26|12941.26|0
1640276040000|2021-12-23 16:14:00|12941.47|12941.47|12941.82|12941.82|12941.82|12941.82|12941.47|12941.47|0
1640276050000|2021-12-23 16:14:10|12940.84|12940.84|12940.32|12940.32|12940.84|12940.84|12940.32|12940.32|0
1640276060000|2021-12-23 16:14:20|12939.14|12939.14|12939.14|12939.14|12939.14|12939.14|12939.14|12939.14|0
1640276070000|2021-12-23 16:14:30|12938.74|12938.74|12938.23|12938.23|12938.74|12938.74|12938.23|12938.23|0
1640276080000|2021-12-23 16:14:40|12938.3|12938.3|12937.5|12937.5|12938.3|12938.3|12937.5|12937.5|0
1640276090000|2021-12-23 16:14:50|12937.43|12937.43|12937.43|12937.43|12937.43|12937.43|12937.43|12937.43|0
1640276100000|2021-12-23 16:15:00|12937.41|12937.41|12937.25|12937.25|12937.41|12937.41|12937.25|12937.25|0
1640276110000|2021-12-23 16:15:10|12938.05|12938.05|12937.53|12937.53|12938.05|12938.05|12937.53|12937.53|0
1640276120000|2021-12-23 16:15:20|12937.44|12937.44|12937.02|12937.02|12937.44|12937.44|12937.02|12937.02|0
1640276130000|2021-12-23 16:15:30|12937.18|12937.18|12938.34|12938.34|12938.34|12938.34|12937.18|12937.18|0
1640276140000|2021-12-23 16:15:40|12939.74|12939.74|12939.74|12939.74|12939.74|12939.74|12939.74|12939.74|0
1640276150000|2021-12-23 16:15:50|12938.55|12938.55|12939.02|12939.02|12939.35|12939.35|12938.55|12938.55|0
1640276160000|2021-12-23 16:16:00|12937.83|12937.83|12939.16|12939.16|12939.16|12939.16|12937.83|12937.83|0
1640276170000|2021-12-23 16:16:10|12938.64|12938.64|12938.64|12938.64|12938.64|12938.64|12938.64|12938.64|0
1640276180000|2021-12-23 16:16:20|12939.04|12939.04|12938.67|12938.67|12939.04|12939.04|12938.64|12938.64|0
1640276190000|2021-12-23 16:16:30|12938.89|12938.89|12938.89|12938.89|12938.89|12938.89|12938.89|12938.89|0
1640276210000|2021-12-23 16:16:50|12938.94|12938.94|12938.94|12938.94|12938.94|12938.94|12938.94|12938.94|0
1640276230000|2021-12-23 16:17:10|12939.09|12939.09|12939.09|12939.09|12939.09|12939.09|12939.09|12939.09|0
1640276250000|2021-12-23 16:17:30|12940.27|12940.27|12942.64|12942.64|12943.04|12943.04|12938.88|12938.88|0
1640276260000|2021-12-23 16:17:40|12942.25|12942.25|12944.79|12944.79|12945.35|12945.35|12942.25|12942.25|0
1640276270000|2021-12-23 16:17:50|12944.44|12944.44|12944.84|12944.84|12944.84|12944.84|12944.44|12944.44|0
1640276280000|2021-12-23 16:18:00|12945.24|12945.24|12945.24|12945.24|12945.24|12945.24|12945.24|12945.24|0
1640276290000|2021-12-23 16:18:10|12944.85|12944.85|12944.85|12944.85|12945.24|12945.24|12944.85|12944.85|0
1640276300000|2021-12-23 16:18:20|12945.24|12945.24|12945.53|12945.53|12945.64|12945.64|12945.24|12945.24|0
1640276310000|2021-12-23 16:18:30|12945.93|12945.93|12945.93|12945.93|12945.93|12945.93|12945.93|12945.93|0
1640276320000|2021-12-23 16:18:40|12945.81|12945.81|12945.25|12945.25|12945.81|12945.81|12945.25|12945.25|0
1640276330000|2021-12-23 16:18:50|12946.23|12946.23|12946.23|12946.23|12946.23|12946.23|12946.23|12946.23|0
1640276340000|2021-12-23 16:19:00|12946.1|12946.1|12946.23|12946.23|12946.23|12946.23|12946.1|12946.1|0
1640276350000|2021-12-23 16:19:10|12946.63|12946.63|12946.63|12946.63|12946.63|12946.63|12946.63|12946.63|0
1640276370000|2021-12-23 16:19:30|12946.2|12946.2|12945.86|12945.86|12946.26|12946.26|12945.86|12945.86|0
1640276400000|2021-12-23 16:20:00|12948.23|12948.23|12952.08|12952.08|12952.08|12952.08|12948.23|12948.23|0
1640276410000|2021-12-23 16:20:10|12952.01|12952.01|12953.58|12953.58|12954.18|12954.18|12952.01|12952.01|0
1640276420000|2021-12-23 16:20:20|12953.36|12953.36|12954.16|12954.16|12954.16|12954.16|12953.36|12953.36|0
1640276430000|2021-12-23 16:20:30|12954.13|12954.13|12954.13|12954.13|12954.13|12954.13|12954.13|12954.13|0
1640276440000|2021-12-23 16:20:40|12953.89|12953.89|12953.89|12953.89|12953.89|12953.89|12953.89|12953.89|0
1640276450000|2021-12-23 16:20:50|12953.59|12953.59|12953.24|12953.24|12953.64|12953.64|12953.24|12953.24|0
1640276460000|2021-12-23 16:21:00|12952.72|12952.72|12952.72|12952.72|12952.72|12952.72|12952.72|12952.72|0
1640276470000|2021-12-23 16:21:10|12952.6|12952.6|12952.26|12952.26|12952.6|12952.6|12952.24|12952.24|0
1640276480000|2021-12-23 16:21:20|12951.07|12951.07|12948.45|12948.45|12951.07|12951.07|12948.45|12948.45|0
1640276490000|2021-12-23 16:21:30|12948.05|12948.05|12947.89|12947.89|12948.05|12948.05|12947.89|12947.89|0
1640276500000|2021-12-23 16:21:40|12947.69|12947.69|12945.73|12945.73|12948.09|12948.09|12945.73|12945.73|0
1640276510000|2021-12-23 16:21:50|12946.53|12946.53|12945.26|12945.26|12946.53|12946.53|12945.26|12945.26|0
1640276520000|2021-12-23 16:22:00|12945.28|12945.28|12946.7|12946.7|12946.7|12946.7|12945.28|12945.28|0
1640276530000|2021-12-23 16:22:10|12945.37|12945.37|12945.03|12945.03|12945.37|12945.37|12944.63|12944.63|0
1640276540000|2021-12-23 16:22:20|12944.63|12944.63|12943.85|12943.85|12945.23|12945.23|12943.85|12943.85|0
1640276550000|2021-12-23 16:22:30|12943.7|12943.7|12941.74|12941.74|12943.7|12943.7|12941.74|12941.74|0
1640276580000|2021-12-23 16:23:00|12941.34|12941.34|12941.08|12941.08|12941.34|12941.34|12941.08|12941.08|0
1640276590000|2021-12-23 16:23:10|12941.34|12941.34|12940.36|12940.36|12941.34|12941.34|12940.36|12940.36|0
1640276600000|2021-12-23 16:23:20|12940.48|12940.48|12940.84|12940.84|12940.84|12940.84|12940.48|12940.48|0
1640276610000|2021-12-23 16:23:30|12940.44|12940.44|12941.34|12941.34|12941.42|12941.42|12940.44|12940.44|0
1640276620000|2021-12-23 16:23:40|12940.82|12940.82|12940.82|12940.82|12941.22|12941.22|12940.82|12940.82|0
1640276630000|2021-12-23 16:23:50|12939.84|12939.84|12937.65|12937.65|12939.84|12939.84|12937.48|12937.48|0
1640276640000|2021-12-23 16:24:00|12937.48|12937.48|12939.49|12939.49|12940.52|12940.52|12937.48|12937.48|0
1640276650000|2021-12-23 16:24:10|12939.75|12939.75|12939.96|12939.96|12939.96|12939.96|12938.98|12938.98|0
1640276660000|2021-12-23 16:24:20|12940.36|12940.36|12939.57|12939.57|12940.36|12940.36|12939.57|12939.57|0
1640276680000|2021-12-23 16:24:40|12939.62|12939.62|12938.43|12938.43|12939.62|12939.62|12938.43|12938.43|0
1640276690000|2021-12-23 16:24:50|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|0
1640276700000|2021-12-23 16:25:00|12938.3|12938.3|12938.3|12938.3|12938.3|12938.3|12938.3|12938.3|0
1640276710000|2021-12-23 16:25:10|12937.99|12937.99|12938.97|12938.97|12938.97|12938.97|12937.99|12937.99|0
1640276720000|2021-12-23 16:25:20|12939.37|12939.37|12938.55|12938.55|12939.37|12939.37|12938.34|12938.34|0
1640276730000|2021-12-23 16:25:30|12938.95|12938.95|12938.55|12938.55|12938.95|12938.95|12938.55|12938.55|0
1640276750000|2021-12-23 16:25:50|12938.95|12938.95|12938.59|12938.59|12938.95|12938.95|12937.75|12937.75|0
1640276760000|2021-12-23 16:26:00|12937.4|12937.4|12940.96|12940.96|12940.96|12940.96|12937.4|12937.4|0
1640276770000|2021-12-23 16:26:10|12940.98|12940.98|12942.36|12942.36|12942.56|12942.56|12940.98|12940.98|0
1640276780000|2021-12-23 16:26:20|12942.76|12942.76|12941.96|12941.96|12942.76|12942.76|12941.96|12941.96|0
1640276790000|2021-12-23 16:26:30|12942.46|12942.46|12941.09|12941.09|12942.86|12942.86|12941.09|12941.09|0
1640276800000|2021-12-23 16:26:40|12941.16|12941.16|12940.37|12940.37|12941.43|12941.43|12940.24|12940.24|0
1640276810000|2021-12-23 16:26:50|12940.76|12940.76|12941|12941|12941.56|12941.56|12940.37|12940.37|0
1640276820000|2021-12-23 16:27:00|12941.15|12941.15|12942.44|12942.44|12942.44|12942.44|12940.8|12940.8|0
1640276830000|2021-12-23 16:27:10|12942.22|12942.22|12942.22|12942.22|12942.22|12942.22|12942.22|12942.22|0
1640276840000|2021-12-23 16:27:20|12942.15|12942.15|12941.75|12941.75|12942.15|12942.15|12941.75|12941.75|0
1640276850000|2021-12-23 16:27:30|12942.15|12942.15|12943.25|12943.25|12943.7|12943.7|12942.15|12942.15|0
1640276860000|2021-12-23 16:27:40|12943.1|12943.1|12943.3|12943.3|12943.3|12943.3|12943.1|12943.1|0
1640276870000|2021-12-23 16:27:50|12943.47|12943.47|12943.23|12943.23|12943.47|12943.47|12943.23|12943.23|0
1640276880000|2021-12-23 16:28:00|12943.63|12943.63|12940.88|12940.88|12943.63|12943.63|12940.88|12940.88|0
1640276890000|2021-12-23 16:28:10|12940.53|12940.53|12939.34|12939.34|12940.53|12940.53|12939.34|12939.34|0
1640276900000|2021-12-23 16:28:20|12939.49|12939.49|12939.28|12939.28|12939.49|12939.49|12939.28|12939.28|0
1640276910000|2021-12-23 16:28:30|12938.3|12938.3|12938.12|12938.12|12938.3|12938.3|12938.12|12938.12|0
1640276920000|2021-12-23 16:28:40|12938.52|12938.52|12938.52|12938.52|12938.52|12938.52|12938.52|12938.52|0
1640276930000|2021-12-23 16:28:50|12938.37|12938.37|12938.52|12938.52|12939.5|12939.5|12938.21|12938.21|0
1640276940000|2021-12-23 16:29:00|12938.68|12938.68|12941.14|12941.14|12941.53|12941.53|12938.68|12938.68|0
1640276950000|2021-12-23 16:29:10|12943.1|12943.1|12943.1|12943.1|12943.1|12943.1|12943.1|12943.1|0
1640276960000|2021-12-23 16:29:20|12943.49|12943.49|12942.72|12942.72|12943.65|12943.65|12942.72|12942.72|0
1640276970000|2021-12-23 16:29:30|12943.04|12943.04|12939.74|12939.74|12943.04|12943.04|12939.74|12939.74|0
1640276980000|2021-12-23 16:29:40|12939.59|12939.59|12938.71|12938.71|12939.59|12939.59|12937.93|12937.93|0
1640276990000|2021-12-23 16:29:50|12938.54|12938.54|12938.52|12938.52|12938.7|12938.7|12938.1|12938.1|0
1640333720000|2021-12-24 08:15:20|12935.27|12935.27|12930.95|12930.95|12935.27|12935.27|12930.95|12930.95|0
1640333730000|2021-12-24 08:15:30|12929.97|12929.97|12929.17|12929.17|12929.97|12929.97|12929.17|12929.17|0
1640333740000|2021-12-24 08:15:40|12927.99|12927.99|12927.99|12927.99|12927.99|12927.99|12927.99|12927.99|0
1640333760000|2021-12-24 08:16:00|12927.32|12927.32|12926.85|12926.85|12927.32|12927.32|12926.85|12926.85|0
1640333770000|2021-12-24 08:16:10|12928.03|12928.03|12928.03|12928.03|12928.03|12928.03|12928.03|12928.03|0
1640333780000|2021-12-24 08:16:20|12927.05|12927.05|12927.05|12927.05|12927.05|12927.05|12927.05|12927.05|0
1640333790000|2021-12-24 08:16:30|12925.86|12925.86|12925.86|12925.86|12925.86|12925.86|12925.86|12925.86|0
1640333810000|2021-12-24 08:16:50|12926.09|12926.09|12926.09|12926.09|12926.09|12926.09|12926.09|12926.09|0
1640333820000|2021-12-24 08:17:00|12924.62|12924.62|12926.58|12926.58|12926.58|12926.58|12924.62|12924.62|0
1640333830000|2021-12-24 08:17:10|12926.89|12926.89|12927.29|12927.29|12927.29|12927.29|12926.89|12926.89|0
1640333850000|2021-12-24 08:17:30|12927.12|12927.12|12927.12|12927.12|12927.12|12927.12|12927.12|12927.12|0
1640333870000|2021-12-24 08:17:50|12928.31|12928.31|12928.31|12928.31|12928.31|12928.31|12928.31|12928.31|0
1640333880000|2021-12-24 08:18:00|12928.64|12928.64|12927.43|12927.43|12928.64|12928.64|12927.43|12927.43|0
1640333890000|2021-12-24 08:18:10|12927.38|12927.38|12928.49|12928.49|12928.49|12928.49|12927.38|12927.38|0
1640333900000|2021-12-24 08:18:20|12928.64|12928.64|12928.64|12928.64|12928.64|12928.64|12928.64|12928.64|0
1640333910000|2021-12-24 08:18:30|12927.53|12927.53|12928.69|12928.69|12928.69|12928.69|12927.53|12927.53|0
1640333930000|2021-12-24 08:18:50|12927.71|12927.71|12927.92|12927.92|12927.92|12927.92|12927.71|12927.71|0
1640333940000|2021-12-24 08:19:00|12929.51|12929.51|12929.51|12929.51|12929.51|12929.51|12929.51|12929.51|0
1640333990000|2021-12-24 08:19:50|12929.74|12929.74|12930.82|12930.82|12930.82|12930.82|12929.74|12929.74|0
1640334010000|2021-12-24 08:20:10|12931.03|12931.03|12931.03|12931.03|12931.03|12931.03|12931.03|12931.03|0
1640334020000|2021-12-24 08:20:20|12931.83|12931.83|12931.83|12931.83|12931.83|12931.83|12931.83|12931.83|0
1640334030000|2021-12-24 08:20:30|12931.6|12931.6|12931.6|12931.6|12931.6|12931.6|12931.6|12931.6|0
1640334050000|2021-12-24 08:20:50|12928.66|12928.66|12928.66|12928.66|12928.66|12928.66|12928.66|12928.66|0
1640334090000|2021-12-24 08:21:30|12927.3|12927.3|12927.75|12927.75|12927.75|12927.75|12927.3|12927.3|0
1640334110000|2021-12-24 08:21:50|12926.89|12926.89|12925.91|12925.91|12926.89|12926.89|12925.91|12925.91|0
1640334130000|2021-12-24 08:22:10|12926.71|12926.71|12927.13|12927.13|12927.13|12927.13|12926.71|12926.71|0
1640334170000|2021-12-24 08:22:50|12927.28|12927.28|12928.29|12928.29|12928.29|12928.29|12927.28|12927.28|0
1640334190000|2021-12-24 08:23:10|12929.48|12929.48|12929.48|12929.48|12929.48|12929.48|12929.48|12929.48|0
1640334200000|2021-12-24 08:23:20|12928.68|12928.68|12928.88|12928.88|12929.08|12929.08|12928.68|12928.68|0
1640334230000|2021-12-24 08:23:50|12929.15|12929.15|12929.15|12929.15|12929.15|12929.15|12929.15|12929.15|0
1640334240000|2021-12-24 08:24:00|12929.85|12929.85|12928.87|12928.87|12929.85|12929.85|12928.87|12928.87|0
1640334290000|2021-12-24 08:24:50|12928.48|12928.48|12928.08|12928.08|12928.48|12928.48|12928.08|12928.08|0
1640334300000|2021-12-24 08:25:00|12928.87|12928.87|12928.87|12928.87|12928.87|12928.87|12928.87|12928.87|0
1640334310000|2021-12-24 08:25:10|12928.42|12928.42|12928.42|12928.42|12928.42|12928.42|12928.42|12928.42|0
1640334340000|2021-12-24 08:25:40|12927.44|12927.44|12927.44|12927.44|12927.44|12927.44|12927.44|12927.44|0
1640334360000|2021-12-24 08:26:00|12929.81|12929.81|12931|12931|12932.18|12932.18|12929.81|12929.81|0
1640334370000|2021-12-24 08:26:10|12928.63|12928.63|12928.42|12928.42|12930.79|12930.79|12928.42|12928.42|0
1640334390000|2021-12-24 08:26:30|12930.38|12930.38|12931.07|12931.07|12931.07|12931.07|12930.38|12930.38|0
1640334420000|2021-12-24 08:27:00|12930.45|12930.45|12930.45|12930.45|12930.45|12930.45|12930.45|12930.45|0
1640334440000|2021-12-24 08:27:20|12930.75|12930.75|12930.75|12930.75|12930.75|12930.75|12930.75|12930.75|0
1640334490000|2021-12-24 08:28:10|12933.13|12933.13|12933.74|12933.74|12933.74|12933.74|12933.13|12933.13|0
1640334500000|2021-12-24 08:28:20|12935.7|12935.7|12935.7|12935.7|12935.7|12935.7|12935.7|12935.7|0
1640334510000|2021-12-24 08:28:30|12934.52|12934.52|12934.52|12934.52|12934.52|12934.52|12934.52|12934.52|0
1640334520000|2021-12-24 08:28:40|12935.7|12935.7|12935.7|12935.7|12935.7|12935.7|12935.7|12935.7|0
1640334560000|2021-12-24 08:29:20|12934.69|12934.69|12934.69|12934.69|12934.69|12934.69|12934.69|12934.69|0
1640334570000|2021-12-24 08:29:30|12932.74|12932.74|12931.55|12931.55|12932.74|12932.74|12931.55|12931.55|0
1640334620000|2021-12-24 08:30:20|12931.15|12931.15|12929.96|12929.96|12931.15|12931.15|12929.96|12929.96|0
1640334640000|2021-12-24 08:30:40|12930.35|12930.35|12930.75|12930.75|12930.75|12930.75|12930.35|12930.35|0
1640334650000|2021-12-24 08:30:50|12929.57|12929.57|12929.57|12929.57|12929.57|12929.57|12929.57|12929.57|0
1640334680000|2021-12-24 08:31:20|12930.36|12930.36|12930.36|12930.36|12930.36|12930.36|12930.36|12930.36|0
1640334730000|2021-12-24 08:32:10|12930.03|12930.03|12930.2|12930.2|12930.2|12930.2|12930.03|12930.03|0
1640334760000|2021-12-24 08:32:40|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|12930.4|0
1640334820000|2021-12-24 08:33:40|12935.3|12935.3|12935.3|12935.3|12935.3|12935.3|12935.3|12935.3|0
1640334830000|2021-12-24 08:33:50|12934.32|12934.32|12934.32|12934.32|12934.32|12934.32|12934.32|12934.32|0
1640334840000|2021-12-24 08:34:00|12933.34|12933.34|12933.34|12933.34|12933.34|12933.34|12933.34|12933.34|0
1640334870000|2021-12-24 08:34:30|12934.53|12934.53|12934.53|12934.53|12934.53|12934.53|12934.53|12934.53|0
1640334920000|2021-12-24 08:35:20|12932.22|12932.22|12931.03|12931.03|12932.22|12932.22|12931.03|12931.03|0
1640334930000|2021-12-24 08:35:30|12931.43|12931.43|12931.43|12931.43|12931.43|12931.43|12931.43|12931.43|0
1640334940000|2021-12-24 08:35:40|12932.61|12932.61|12932.61|12932.61|12932.61|12932.61|12932.61|12932.61|0
1640334980000|2021-12-24 08:36:20|12933.01|12933.01|12933.22|12933.22|12933.22|12933.22|12933.01|12933.01|0
1640334990000|2021-12-24 08:36:30|12932.37|12932.37|12932.37|12932.37|12932.37|12932.37|12932.37|12932.37|0
1640335000000|2021-12-24 08:36:40|12932.16|12932.16|12932.16|12932.16|12932.16|12932.16|12932.16|12932.16|0
1640335030000|2021-12-24 08:37:10|12932.56|12932.56|12932.56|12932.56|12932.56|12932.56|12932.56|12932.56|0
1640335100000|2021-12-24 08:38:20|12932.4|12932.4|12932.4|12932.4|12932.4|12932.4|12932.4|12932.4|0
1640335150000|2021-12-24 08:39:10|12932.82|12932.82|12932.82|12932.82|12932.82|12932.82|12932.82|12932.82|0
1640335160000|2021-12-24 08:39:20|12932.42|12932.42|12931.44|12931.44|12932.42|12932.42|12931.44|12931.44|0
1640335170000|2021-12-24 08:39:30|12932.42|12932.42|12932.42|12932.42|12932.42|12932.42|12932.42|12932.42|0
1640335190000|2021-12-24 08:39:50|12932.02|12932.02|12932.02|12932.02|12932.02|12932.02|12932.02|12932.02|0
1640335200000|2021-12-24 08:40:00|12931.61|12931.61|12931.61|12931.61|12931.61|12931.61|12931.61|12931.61|0
1640335270000|2021-12-24 08:41:10|12930.99|12930.99|12930.99|12930.99|12930.99|12930.99|12930.99|12930.99|0
1640335280000|2021-12-24 08:41:20|12932.95|12932.95|12932.95|12932.95|12932.95|12932.95|12932.95|12932.95|0
1640335300000|2021-12-24 08:41:40|12931.97|12931.97|12931.97|12931.97|12931.97|12931.97|12931.97|12931.97|0
1640335360000|2021-12-24 08:42:40|12930.01|12930.01|12929.62|12929.62|12930.01|12930.01|12929.62|12929.62|0
1640335400000|2021-12-24 08:43:20|12931.58|12931.58|12931.58|12931.58|12931.58|12931.58|12931.58|12931.58|0
1640335420000|2021-12-24 08:43:40|12931.97|12931.97|12932.61|12932.61|12932.61|12932.61|12931.97|12931.97|0
1640335430000|2021-12-24 08:43:50|12933.59|12933.59|12934.04|12934.04|12934.04|12934.04|12933.59|12933.59|0
1640335440000|2021-12-24 08:44:00|12934.46|12934.46|12934.46|12934.46|12934.46|12934.46|12934.46|12934.46|0
1640335490000|2021-12-24 08:44:50|12934.25|12934.25|12933.07|12933.07|12934.25|12934.25|12933.07|12933.07|0
1640335510000|2021-12-24 08:45:10|12932.86|12932.86|12932.86|12932.86|12932.86|12932.86|12932.86|12932.86|0
1640335570000|2021-12-24 08:46:10|12931.68|12931.68|12931.68|12931.68|12931.68|12931.68|12931.68|12931.68|0
1640335600000|2021-12-24 08:46:40|12932.86|12932.86|12932.86|12932.86|12932.86|12932.86|12932.86|12932.86|0
1640335620000|2021-12-24 08:47:00|12933.01|12933.01|12932.97|12932.97|12933.01|12933.01|12932.61|12932.61|0
1640335660000|2021-12-24 08:47:40|12932.57|12932.57|12932.57|12932.57|12932.57|12932.57|12932.57|12932.57|0
1640335680000|2021-12-24 08:48:00|12932.78|12932.78|12932.78|12932.78|12932.78|12932.78|12932.78|12932.78|0
1640335690000|2021-12-24 08:48:10|12933.97|12933.97|12933.97|12933.97|12933.97|12933.97|12933.97|12933.97|0
1640335700000|2021-12-24 08:48:20|12934.58|12934.58|12934.58|12934.58|12934.58|12934.58|12934.58|12934.58|0
1640335740000|2021-12-24 08:49:00|12934.37|12934.37|12934.37|12934.37|12934.37|12934.37|12934.37|12934.37|0
1640335800000|2021-12-24 08:50:00|12932.41|12932.41|12932.41|12932.41|12932.41|12932.41|12932.41|12932.41|0
1640335810000|2021-12-24 08:50:10|12932.52|12932.52|12932.52|12932.52|12932.52|12932.52|12932.52|12932.52|0
1640335880000|2021-12-24 08:51:20|12931.54|12931.54|12931.54|12931.54|12931.54|12931.54|12931.54|12931.54|0
1640335930000|2021-12-24 08:52:10|12930.56|12930.56|12930.56|12930.56|12930.56|12930.56|12930.56|12930.56|0
1640335950000|2021-12-24 08:52:30|12929.36|12929.36|12929.36|12929.36|12929.36|12929.36|12929.36|12929.36|0
1640335960000|2021-12-24 08:52:40|12928.56|12928.56|12928.56|12928.56|12928.56|12928.56|12928.56|12928.56|0
1640336000000|2021-12-24 08:53:20|12928.96|12928.96|12929.36|12929.36|12929.36|12929.36|12928.96|12928.96|0
1640336010000|2021-12-24 08:53:30|12929.76|12929.76|12929.76|12929.76|12929.76|12929.76|12929.76|12929.76|0
1640336020000|2021-12-24 08:53:40|12930.16|12930.16|12930.16|12930.16|12930.16|12930.16|12930.16|12930.16|0
1640336030000|2021-12-24 08:53:50|12930.37|12930.37|12930.37|12930.37|12930.37|12930.37|12930.37|12930.37|0
1640336060000|2021-12-24 08:54:20|12928.17|12928.17|12927.84|12927.84|12928.17|12928.17|12927.84|12927.84|0
1640336070000|2021-12-24 08:54:30|12928.01|12928.01|12928.01|12928.01|12928.01|12928.01|12928.01|12928.01|0
1640336080000|2021-12-24 08:54:40|12927.84|12927.84|12927.68|12927.68|12927.84|12927.84|12927.68|12927.68|0
1640336120000|2021-12-24 08:55:20|12926.7|12926.7|12926.7|12926.7|12926.7|12926.7|12926.7|12926.7|0
1640336150000|2021-12-24 08:55:50|12926.3|12926.3|12926.3|12926.3|12926.3|12926.3|12926.3|12926.3|0
1640336180000|2021-12-24 08:56:20|12925.61|12925.61|12925.61|12925.61|12925.61|12925.61|12925.61|12925.61|0
1640336210000|2021-12-24 08:56:50|12926.59|12926.59|12926.59|12926.59|12926.59|12926.59|12926.59|12926.59|0
1640336240000|2021-12-24 08:57:20|12927.77|12927.77|12927.77|12927.77|12927.77|12927.77|12927.77|12927.77|0
1640336250000|2021-12-24 08:57:30|12927.56|12927.56|12927.56|12927.56|12927.56|12927.56|12927.56|12927.56|0
1640336260000|2021-12-24 08:57:40|12927.35|12927.35|12927.75|12927.75|12927.75|12927.75|12927.35|12927.35|0
1640336270000|2021-12-24 08:57:50|12928.54|12928.54|12928.54|12928.54|12928.54|12928.54|12928.54|12928.54|0
1640336320000|2021-12-24 08:58:40|12927.36|12927.36|12927.36|12927.36|12927.36|12927.36|12927.36|12927.36|0
1640336330000|2021-12-24 08:58:50|12926.38|12926.38|12926.58|12926.58|12926.58|12926.58|12926.38|12926.38|0
1640336340000|2021-12-24 08:59:00|12926.4|12926.4|12926.4|12926.4|12926.4|12926.4|12926.4|12926.4|0
1640336380000|2021-12-24 08:59:40|12925.6|12925.6|12925.6|12925.6|12925.6|12925.6|12925.6|12925.6|0
1640336390000|2021-12-24 08:59:50|12926|12926|12930.75|12930.75|12930.75|12930.75|12926|12926|0
1640336420000|2021-12-24 09:00:20|12933.73|12933.73|12935.72|12935.72|12936.14|12936.14|12933.73|12933.73|0
1640336440000|2021-12-24 09:00:40|12935.37|12935.37|12935.37|12935.37|12935.37|12935.37|12935.37|12935.37|0
1640336460000|2021-12-24 09:01:00|12933.41|12933.41|12933.41|12933.41|12933.41|12933.41|12933.41|12933.41|0
1640336470000|2021-12-24 09:01:10|12933.02|12933.02|12933.02|12933.02|12933.02|12933.02|12933.02|12933.02|0
1640336490000|2021-12-24 09:01:30|12934.2|12934.2|12934.2|12934.2|12934.2|12934.2|12934.2|12934.2|0
1640336500000|2021-12-24 09:01:40|12934.34|12934.34|12936.3|12936.3|12936.3|12936.3|12934.34|12934.34|0
1640336510000|2021-12-24 09:01:50|12934.34|12934.34|12933.93|12933.93|12934.34|12934.34|12933.93|12933.93|0
1640336550000|2021-12-24 09:02:30|12933.54|12933.54|12933.93|12933.93|12933.93|12933.93|12933.54|12933.54|0
1640336570000|2021-12-24 09:02:50|12935.89|12935.89|12935.89|12935.89|12935.89|12935.89|12935.89|12935.89|0
1640336630000|2021-12-24 09:03:50|12935.49|12935.49|12935.49|12935.49|12935.49|12935.49|12935.49|12935.49|0
1640336660000|2021-12-24 09:04:20|12934.73|12934.73|12935.11|12935.11|12935.11|12935.11|12934.73|12934.73|0
1640336680000|2021-12-24 09:04:40|12934.93|12934.93|12934.93|12934.93|12934.93|12934.93|12934.93|12934.93|0
1640336720000|2021-12-24 09:05:20|12934.67|12934.67|12934.67|12934.67|12934.67|12934.67|12934.67|12934.67|0
1640336760000|2021-12-24 09:06:00|12934.54|12934.54|12934.95|12934.95|12934.95|12934.95|12934.54|12934.54|0
1640336780000|2021-12-24 09:06:20|12935.59|12935.59|12935.59|12935.59|12935.59|12935.59|12935.59|12935.59|0
1640336820000|2021-12-24 09:07:00|12936.57|12936.57|12936.57|12936.57|12936.57|12936.57|12936.57|12936.57|0
1640336840000|2021-12-24 09:07:20|12936.39|12936.39|12936.39|12936.39|12936.39|12936.39|12936.39|12936.39|0
1640336870000|2021-12-24 09:07:50|12937.37|12937.37|12937.37|12937.37|12937.37|12937.37|12937.37|12937.37|0
1640336880000|2021-12-24 09:08:00|12936.39|12936.39|12936.39|12936.39|12936.39|12936.39|12936.39|12936.39|0
1640336900000|2021-12-24 09:08:20|12936.79|12936.79|12936.79|12936.79|12936.79|12936.79|12936.79|12936.79|0
1640336930000|2021-12-24 09:08:50|12942.72|12942.72|12942.72|12942.72|12942.72|12942.72|12942.72|12942.72|0
1640336940000|2021-12-24 09:09:00|12942.3|12942.3|12942.3|12942.3|12942.3|12942.3|12942.3|12942.3|0
1640336960000|2021-12-24 09:09:20|12945.23|12945.23|12944.33|12944.33|12945.23|12945.23|12944.33|12944.33|0
1640336970000|2021-12-24 09:09:30|12944.12|12944.12|12945.99|12945.99|12946.49|12946.49|12944.12|12944.12|0
1640336980000|2021-12-24 09:09:40|12945.8|12945.8|12945.8|12945.8|12946.78|12946.78|12945.8|12945.8|0
1640337000000|2021-12-24 09:10:00|12945.42|12945.42|12944.76|12944.76|12945.42|12945.42|12944.76|12944.76|0
1640337010000|2021-12-24 09:10:10|12944.43|12944.43|12944.43|12944.43|12944.43|12944.43|12944.43|12944.43|0
1640337050000|2021-12-24 09:10:50|12945.2|12945.2|12945.89|12945.89|12945.89|12945.89|12945.2|12945.2|0
1640337060000|2021-12-24 09:11:00|12947.08|12947.08|12945.89|12945.89|12947.08|12947.08|12945.89|12945.89|0
1640337180000|2021-12-24 09:13:00|12946.02|12946.02|12946.18|12946.18|12946.18|12946.18|12946.02|12946.02|0
1640337270000|2021-12-24 09:14:30|12947.36|12947.36|12947.36|12947.36|12947.36|12947.36|12947.36|12947.36|0
1640337340000|2021-12-24 09:15:40|12948.55|12948.55|12947.57|12947.57|12948.55|12948.55|12947.57|12947.57|0
1640337390000|2021-12-24 09:16:30|12949.94|12949.94|12949.94|12949.94|12949.94|12949.94|12949.94|12949.94|0
1640337410000|2021-12-24 09:16:50|12949.1|12949.1|12948.31|12948.31|12949.1|12949.1|12948.31|12948.31|0
1640337420000|2021-12-24 09:17:00|12948.81|12948.81|12948.81|12948.81|12948.81|12948.81|12948.81|12948.81|0
1640337440000|2021-12-24 09:17:20|12948.41|12948.41|12948.41|12948.41|12948.41|12948.41|12948.41|12948.41|0
1640337470000|2021-12-24 09:17:50|12948.23|12948.23|12948.23|12948.23|12948.23|12948.23|12948.23|12948.23|0
1640337480000|2021-12-24 09:18:00|12948.4|12948.4|12948.63|12948.63|12948.63|12948.63|12948.4|12948.4|0
1640337490000|2021-12-24 09:18:10|12948.23|12948.23|12948.63|12948.63|12948.63|12948.63|12948.23|12948.23|0
1640337500000|2021-12-24 09:18:20|12948.46|12948.46|12948.46|12948.46|12948.46|12948.46|12948.46|12948.46|0
1640337530000|2021-12-24 09:18:50|12948.81|12948.81|12948.81|12948.81|12948.81|12948.81|12948.81|12948.81|0
1640337550000|2021-12-24 09:19:10|12948.6|12948.6|12948.6|12948.6|12948.6|12948.6|12948.6|12948.6|0
1640337600000|2021-12-24 09:20:00|12948.2|12948.2|12948.2|12948.2|12948.2|12948.2|12948.2|12948.2|0
1640337610000|2021-12-24 09:20:10|12947.01|12947.01|12945.83|12945.83|12947.01|12947.01|12945.83|12945.83|0
1640337650000|2021-12-24 09:20:50|12946.23|12946.23|12946.23|12946.23|12946.23|12946.23|12946.23|12946.23|0
1640337670000|2021-12-24 09:21:10|12945.04|12945.04|12945.04|12945.04|12945.04|12945.04|12945.04|12945.04|0
1640337710000|2021-12-24 09:21:50|12945.44|12945.44|12945.44|12945.44|12945.44|12945.44|12945.44|12945.44|0
1640337720000|2021-12-24 09:22:00|12945.04|12945.04|12945.84|12945.84|12945.84|12945.84|12945.04|12945.04|0
1640337820000|2021-12-24 09:23:40|12946.24|12946.24|12945.05|12945.05|12947.42|12947.42|12945.05|12945.05|0
1640337840000|2021-12-24 09:24:00|12944.88|12944.88|12944.88|12944.88|12944.88|12944.88|12944.88|12944.88|0
1640337910000|2021-12-24 09:25:10|12944.09|12944.09|12944.09|12944.09|12944.09|12944.09|12944.09|12944.09|0
1640337920000|2021-12-24 09:25:20|12943.11|12943.11|12943.11|12943.11|12943.11|12943.11|12943.11|12943.11|0
1640337930000|2021-12-24 09:25:30|12946.66|12946.66|12946.66|12946.66|12946.66|12946.66|12946.66|12946.66|0
1640337960000|2021-12-24 09:26:00|12946.11|12946.11|12946.31|12946.31|12946.31|12946.31|12946.09|12946.09|0
1640337990000|2021-12-24 09:26:30|12946.1|12946.1|12946.1|12946.1|12946.1|12946.1|12946.1|12946.1|0
1640338000000|2021-12-24 09:26:40|12945.12|12945.12|12945.12|12945.12|12945.12|12945.12|12945.12|12945.12|0
1640338060000|2021-12-24 09:27:40|12944.14|12944.14|12944.14|12944.14|12944.14|12944.14|12944.14|12944.14|0
1640338090000|2021-12-24 09:28:10|12942.94|12942.94|12942.94|12942.94|12942.94|12942.94|12942.94|12942.94|0
1640338130000|2021-12-24 09:28:50|12941.96|12941.96|12941.96|12941.96|12941.96|12941.96|12941.96|12941.96|0
1640338140000|2021-12-24 09:29:00|12941.83|12941.83|12941.83|12941.83|12941.83|12941.83|12941.83|12941.83|0
1640338150000|2021-12-24 09:29:10|12941.67|12941.67|12941.96|12941.96|12941.96|12941.96|12941.33|12941.33|0
1640338180000|2021-12-24 09:29:40|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|12941.27|0
1640338220000|2021-12-24 09:30:20|12940.93|12940.93|12940.93|12940.93|12940.93|12940.93|12940.93|12940.93|0
1640338250000|2021-12-24 09:30:50|12940.77|12940.77|12940.77|12940.77|12940.77|12940.77|12940.77|12940.77|0
1640338290000|2021-12-24 09:31:30|12941.02|12941.02|12941.02|12941.02|12941.02|12941.02|12941.02|12941.02|0
1640338300000|2021-12-24 09:31:40|12940.77|12940.77|12940.77|12940.77|12940.77|12940.77|12940.77|12940.77|0
1640338310000|2021-12-24 09:31:50|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|0
1640338320000|2021-12-24 09:32:00|12941.43|12941.43|12941.43|12941.43|12941.43|12941.43|12941.43|12941.43|0
1640338340000|2021-12-24 09:32:20|12941.09|12941.09|12940.45|12940.45|12941.49|12941.49|12940.45|12940.45|0
1640338380000|2021-12-24 09:33:00|12940.66|12940.66|12940.66|12940.66|12940.66|12940.66|12940.66|12940.66|0
1640338420000|2021-12-24 09:33:40|12940.4|12940.4|12940.4|12940.4|12940.4|12940.4|12940.4|12940.4|0
1640338450000|2021-12-24 09:34:10|12939.98|12939.98|12943.05|12943.05|12943.31|12943.31|12939.98|12939.98|0
1640338460000|2021-12-24 09:34:20|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|0
1640338560000|2021-12-24 09:36:00|12944.03|12944.03|12944.03|12944.03|12944.03|12944.03|12944.03|12944.03|0
1640338570000|2021-12-24 09:36:10|12944.16|12944.16|12944.16|12944.16|12944.16|12944.16|12944.16|12944.16|0
1640338590000|2021-12-24 09:36:30|12943.38|12943.38|12943.38|12943.38|12943.38|12943.38|12943.38|12943.38|0
1640338610000|2021-12-24 09:36:50|12949.31|12949.31|12951.68|12951.68|12951.68|12951.68|12949.31|12949.31|0
1640338620000|2021-12-24 09:37:00|12950.49|12950.49|12950.49|12950.49|12950.49|12950.49|12950.49|12950.49|0
1640338630000|2021-12-24 09:37:10|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|0
1640338640000|2021-12-24 09:37:20|12949.18|12949.18|12949.18|12949.18|12949.18|12949.18|12949.18|12949.18|0
1640338650000|2021-12-24 09:37:30|12949.58|12949.58|12945.23|12945.23|12949.58|12949.58|12944.84|12944.84|0
1640338700000|2021-12-24 09:38:20|12944.69|12944.69|12944.69|12944.69|12944.69|12944.69|12944.69|12944.69|0
1640338800000|2021-12-24 09:40:00|12944.53|12944.53|12944.53|12944.53|12944.53|12944.53|12944.53|12944.53|0
1640338830000|2021-12-24 09:40:30|12945.71|12945.71|12945.71|12945.71|12945.71|12945.71|12945.71|12945.71|0
1640338910000|2021-12-24 09:41:50|12945.66|12945.66|12945.66|12945.66|12945.66|12945.66|12945.66|12945.66|0
1640338920000|2021-12-24 09:42:00|12945.53|12945.53|12945.53|12945.53|12945.53|12945.53|12945.53|12945.53|0
1640339000000|2021-12-24 09:43:20|12944.56|12944.56|12944.56|12944.56|12944.56|12944.56|12944.56|12944.56|0
1640339030000|2021-12-24 09:43:50|12944.9|12944.9|12944.9|12944.9|12944.9|12944.9|12944.9|12944.9|0
1640339050000|2021-12-24 09:44:10|12947.27|12947.27|12946.09|12946.09|12947.27|12947.27|12946.09|12946.09|0
1640339070000|2021-12-24 09:44:30|12946.42|12946.42|12945.92|12945.92|12946.42|12946.42|12945.92|12945.92|0
1640339080000|2021-12-24 09:44:40|12946.3|12946.3|12946.3|12946.3|12946.3|12946.3|12946.3|12946.3|0
1640339160000|2021-12-24 09:46:00|12947.49|12947.49|12947.49|12947.49|12947.49|12947.49|12947.49|12947.49|0
1640339170000|2021-12-24 09:46:10|12948.47|12948.47|12951.12|12951.12|12951.12|12951.12|12948.47|12948.47|0
1640339180000|2021-12-24 09:46:20|12952.84|12952.84|12954.82|12954.82|12955.21|12955.21|12952.84|12952.84|0
1640339190000|2021-12-24 09:46:30|12956.2|12956.2|12956.2|12956.2|12956.2|12956.2|12956.2|12956.2|0
1640339200000|2021-12-24 09:46:40|12955.9|12955.9|12955.55|12955.55|12956.24|12956.24|12955.55|12955.55|0
1640339240000|2021-12-24 09:47:20|12955.34|12955.34|12955.34|12955.34|12955.34|12955.34|12955.34|12955.34|0
1640339300000|2021-12-24 09:48:20|12956.35|12956.35|12956.85|12956.85|12956.85|12956.85|12956.35|12956.35|0
1640339330000|2021-12-24 09:48:50|12956.35|12956.35|12956.35|12956.35|12956.35|12956.35|12956.35|12956.35|0
1640339380000|2021-12-24 09:49:40|12955.16|12955.16|12955.16|12955.16|12955.16|12955.16|12955.16|12955.16|0
1640339400000|2021-12-24 09:50:00|12957.12|12957.12|12957.12|12957.12|12957.12|12957.12|12957.12|12957.12|0
1640339460000|2021-12-24 09:51:00|12956.7|12956.7|12956.7|12956.7|12956.7|12956.7|12956.7|12956.7|0
1640339490000|2021-12-24 09:51:30|12954.32|12954.32|12954.32|12954.32|12954.32|12954.32|12954.32|12954.32|0
1640339500000|2021-12-24 09:51:40|12951.95|12951.95|12951.95|12951.95|12951.95|12951.95|12951.95|12951.95|0
1640339510000|2021-12-24 09:51:50|12950.77|12950.77|12949.58|12949.58|12950.77|12950.77|12949.58|12949.58|0
1640339530000|2021-12-24 09:52:10|12949.08|12949.08|12947.89|12947.89|12949.08|12949.08|12947.89|12947.89|0
1640339540000|2021-12-24 09:52:20|12947.2|12947.2|12946.02|12946.02|12947.2|12947.2|12946.02|12946.02|0
1640339550000|2021-12-24 09:52:30|12944.83|12944.83|12944.62|12944.62|12944.83|12944.83|12944.62|12944.62|0
1640339560000|2021-12-24 09:52:40|12943.43|12943.43|12943.43|12943.43|12943.43|12943.43|12943.43|12943.43|0
1640339580000|2021-12-24 09:53:00|12944.62|12944.62|12944.62|12944.62|12944.62|12944.62|12944.62|12944.62|0
1640339590000|2021-12-24 09:53:10|12943.82|12943.82|12943.82|12943.82|12943.82|12943.82|12943.82|12943.82|0
1640339600000|2021-12-24 09:53:20|12944.22|12944.22|12944.22|12944.22|12944.22|12944.22|12944.22|12944.22|0
1640339650000|2021-12-24 09:54:10|12944.01|12944.01|12944.01|12944.01|12944.01|12944.01|12944.01|12944.01|0
1640339660000|2021-12-24 09:54:20|12943.59|12943.59|12943.59|12943.59|12943.59|12943.59|12943.59|12943.59|0
1640339710000|2021-12-24 09:55:10|12944.77|12944.77|12944.77|12944.77|12944.77|12944.77|12944.77|12944.77|0
1640339730000|2021-12-24 09:55:30|12944.72|12944.72|12944.72|12944.72|12944.72|12944.72|12944.72|12944.72|0
1640339880000|2021-12-24 09:58:00|12944.32|12944.32|12944.32|12944.32|12944.32|12944.32|12944.32|12944.32|0
1640339970000|2021-12-24 09:59:30|12945.51|12945.51|12944.71|12944.71|12945.51|12945.51|12944.71|12944.71|0
1640339980000|2021-12-24 09:59:40|12944.45|12944.45|12944.5|12944.5|12944.5|12944.5|12944.45|12944.45|0
1640340020000|2021-12-24 10:00:20|12944.37|12944.37|12944.37|12944.37|12944.37|12944.37|12944.37|12944.37|0
1640340030000|2021-12-24 10:00:30|12944.79|12944.79|12944.37|12944.37|12944.79|12944.79|12944.37|12944.37|0
1640340070000|2021-12-24 10:01:10|12944.32|12944.32|12944.37|12944.37|12944.37|12944.37|12944.32|12944.32|0
1640340090000|2021-12-24 10:01:30|12944.44|12944.44|12944.11|12944.11|12944.44|12944.44|12944.11|12944.11|0
1640340100000|2021-12-24 10:01:40|12943.57|12943.57|12943.57|12943.57|12943.57|12943.57|12943.57|12943.57|0
1640340150000|2021-12-24 10:02:30|12943.17|12943.17|12943.17|12943.17|12943.17|12943.17|12943.17|12943.17|0
1640340210000|2021-12-24 10:03:30|12943.93|12943.93|12943.93|12943.93|12943.93|12943.93|12943.93|12943.93|0
1640340270000|2021-12-24 10:04:30|12942.95|12942.95|12942.82|12942.82|12942.95|12942.95|12942.82|12942.82|0
1640340320000|2021-12-24 10:05:20|12945.76|12945.76|12946.74|12946.74|12946.74|12946.74|12945.76|12945.76|0
1640340340000|2021-12-24 10:05:40|12945.55|12945.55|12943.18|12943.18|12945.55|12945.55|12943.18|12943.18|0
1640340350000|2021-12-24 10:05:50|12944.16|12944.16|12944.16|12944.16|12944.16|12944.16|12944.16|12944.16|0
1640340360000|2021-12-24 10:06:00|12945.34|12945.34|12945.54|12945.54|12945.54|12945.54|12945.34|12945.34|0
1640340380000|2021-12-24 10:06:20|12946.73|12946.73|12946.89|12946.89|12946.89|12946.89|12946.73|12946.73|0
1640340390000|2021-12-24 10:06:30|12945.7|12945.7|12945.7|12945.7|12945.7|12945.7|12945.7|12945.7|0
1640340400000|2021-12-24 10:06:40|12946.05|12946.05|12943.68|12943.68|12946.05|12946.05|12943.68|12943.68|0
1640340420000|2021-12-24 10:07:00|12944.86|12944.86|12944.86|12944.86|12944.86|12944.86|12944.86|12944.86|0
1640340430000|2021-12-24 10:07:10|12946.05|12946.05|12950.79|12950.79|12950.79|12950.79|12946.05|12946.05|0
1640340440000|2021-12-24 10:07:20|12949.6|12949.6|12949.6|12949.6|12949.6|12949.6|12949.6|12949.6|0
1640340470000|2021-12-24 10:07:50|12949.81|12949.81|12951|12951|12951|12951|12949.81|12949.81|0
1640340480000|2021-12-24 10:08:00|12951.1|12951.1|12951.29|12951.29|12951.29|12951.29|12951.09|12951.09|0
1640340530000|2021-12-24 10:08:50|12952.48|12952.48|12952.48|12952.48|12952.48|12952.48|12952.48|12952.48|0
1640340600000|2021-12-24 10:10:00|12953.66|12953.66|12953.66|12953.66|12953.66|12953.66|12953.66|12953.66|0
1640340610000|2021-12-24 10:10:10|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|0
1640340640000|2021-12-24 10:10:40|12956.81|12956.81|12956.81|12956.81|12956.81|12956.81|12956.81|12956.81|0
1640340650000|2021-12-24 10:10:50|12956.97|12956.97|12956.97|12956.97|12956.97|12956.97|12956.97|12956.97|0
1640340690000|2021-12-24 10:11:30|12958.35|12958.35|12959.15|12959.15|12959.15|12959.15|12958.35|12958.35|0
1640340720000|2021-12-24 10:12:00|12959.2|12959.2|12960.01|12960.01|12960.41|12960.41|12959.2|12959.2|0
1640340740000|2021-12-24 10:12:20|12960.17|12960.17|12960.88|12960.88|12960.88|12960.88|12960.17|12960.17|0
1640340780000|2021-12-24 10:13:00|12961.35|12961.35|12961.35|12961.35|12961.35|12961.35|12961.35|12961.35|0
1640340790000|2021-12-24 10:13:10|12961.5|12961.5|12961.37|12961.37|12961.5|12961.5|12961.37|12961.37|0
1640340810000|2021-12-24 10:13:30|12961.72|12961.72|12961.72|12961.72|12961.72|12961.72|12961.72|12961.72|0
1640340820000|2021-12-24 10:13:40|12961.59|12961.59|12961.59|12961.59|12961.59|12961.59|12961.59|12961.59|0
1640340840000|2021-12-24 10:14:00|12961.07|12961.07|12961.12|12961.12|12961.12|12961.12|12960.72|12960.72|0
1640340870000|2021-12-24 10:14:30|12961.29|12961.29|12961.45|12961.45|12961.45|12961.45|12961.29|12961.29|0
1640340890000|2021-12-24 10:14:50|12961.29|12961.29|12961.29|12961.29|12961.29|12961.29|12961.29|12961.29|0
1640340900000|2021-12-24 10:15:00|12961.62|12961.62|12961.62|12961.62|12961.62|12961.62|12961.62|12961.62|0
1640340920000|2021-12-24 10:15:20|12960.43|12960.43|12960.62|12960.62|12960.62|12960.62|12959.64|12959.64|0
1640340930000|2021-12-24 10:15:30|12960.78|12960.78|12960.78|12960.78|12960.78|12960.78|12960.78|12960.78|0
1640340970000|2021-12-24 10:16:10|12960.95|12960.95|12960.95|12960.95|12960.95|12960.95|12960.95|12960.95|0
1640340980000|2021-12-24 10:16:20|12960.55|12960.55|12958.59|12958.59|12960.55|12960.55|12958.59|12958.59|0
1640341040000|2021-12-24 10:17:20|12957.41|12957.41|12957.41|12957.41|12957.41|12957.41|12957.41|12957.41|0
1640341080000|2021-12-24 10:18:00|12956.43|12956.43|12956.43|12956.43|12956.43|12956.43|12956.43|12956.43|0
1640341090000|2021-12-24 10:18:10|12955.63|12955.63|12956.81|12956.81|12956.81|12956.81|12955.63|12955.63|0
1640341120000|2021-12-24 10:18:40|12957.61|12957.61|12957.61|12957.61|12957.61|12957.61|12957.61|12957.61|0
1640341220000|2021-12-24 10:20:20|12957.66|12957.66|12959.57|12959.57|12959.81|12959.81|12957.66|12957.66|0
1640341280000|2021-12-24 10:21:20|12960.09|12960.09|12960.09|12960.09|12960.09|12960.09|12960.09|12960.09|0
1640341290000|2021-12-24 10:21:30|12959.11|12959.11|12959.11|12959.11|12959.11|12959.11|12959.11|12959.11|0
1640341300000|2021-12-24 10:21:40|12959.51|12959.51|12959.84|12959.84|12959.84|12959.84|12959.51|12959.51|0
1640341310000|2021-12-24 10:21:50|12960.24|12960.24|12960.24|12960.24|12960.24|12960.24|12960.24|12960.24|0
1640341340000|2021-12-24 10:22:20|12960.31|12960.31|12960.31|12960.31|12960.31|12960.31|12960.31|12960.31|0
1640341360000|2021-12-24 10:22:40|12959.89|12959.89|12959.68|12959.68|12959.89|12959.89|12959.68|12959.68|0
1640341400000|2021-12-24 10:23:20|12959.85|12959.85|12959.85|12959.85|12959.85|12959.85|12959.85|12959.85|0
1640341430000|2021-12-24 10:23:50|12959.64|12959.64|12959.64|12959.64|12959.64|12959.64|12959.64|12959.64|0
1640341450000|2021-12-24 10:24:10|12959.8|12959.8|12959.8|12959.8|12959.8|12959.8|12959.8|12959.8|0
1640341530000|2021-12-24 10:25:30|12959.33|12959.33|12959.33|12959.33|12959.33|12959.33|12959.33|12959.33|0
1640341540000|2021-12-24 10:25:40|12959.12|12959.12|12958.72|12958.72|12959.12|12959.12|12958.72|12958.72|0
1640341600000|2021-12-24 10:26:40|12958.23|12958.23|12956.87|12956.87|12958.23|12958.23|12956.87|12956.87|0
1640341610000|2021-12-24 10:26:50|12957.85|12957.85|12957.85|12957.85|12957.85|12957.85|12957.85|12957.85|0
1640341620000|2021-12-24 10:27:00|12958.83|12958.83|12956.06|12956.06|12958.83|12958.83|12955.9|12955.9|0
1640341630000|2021-12-24 10:27:10|12955.9|12955.9|12956.87|12956.87|12956.87|12956.87|12955.9|12955.9|0
1640341640000|2021-12-24 10:27:20|12954.92|12954.92|12954.92|12954.92|12954.92|12954.92|12954.92|12954.92|0
1640341670000|2021-12-24 10:27:50|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|12955.22|0
1640341680000|2021-12-24 10:28:00|12955.42|12955.42|12956.61|12956.61|12956.61|12956.61|12955.42|12955.42|0
1640341690000|2021-12-24 10:28:10|12956.4|12956.4|12956.4|12956.4|12956.4|12956.4|12956.4|12956.4|0
1640341700000|2021-12-24 10:28:20|12956.81|12956.81|12956.81|12956.81|12956.81|12956.81|12956.81|12956.81|0
1640341740000|2021-12-24 10:29:00|12957.02|12957.02|12957.02|12957.02|12957.02|12957.02|12957.02|12957.02|0
1640341750000|2021-12-24 10:29:10|12957.36|12957.36|12957.36|12957.36|12957.36|12957.36|12957.36|12957.36|0
1640341790000|2021-12-24 10:29:50|12957.49|12957.49|12957.49|12957.49|12957.49|12957.49|12957.49|12957.49|0
1640341840000|2021-12-24 10:30:40|12957.7|12957.7|12957.7|12957.7|12957.7|12957.7|12957.7|12957.7|0
1640341850000|2021-12-24 10:30:50|12958.68|12958.68|12958.68|12958.68|12958.68|12958.68|12958.68|12958.68|0
1640341880000|2021-12-24 10:31:20|12958.53|12958.53|12958.53|12958.53|12958.53|12958.53|12958.53|12958.53|0
1640341890000|2021-12-24 10:31:30|12959.32|12959.32|12959.32|12959.32|12959.32|12959.32|12959.32|12959.32|0
1640341910000|2021-12-24 10:31:50|12959.49|12959.49|12959.49|12959.49|12959.49|12959.49|12959.49|12959.49|0
1640341940000|2021-12-24 10:32:20|12959.44|12959.44|12959.22|12959.22|12959.44|12959.44|12959.22|12959.22|0
1640342010000|2021-12-24 10:33:30|12960.41|12960.41|12959.43|12959.43|12960.41|12960.41|12959.43|12959.43|0
1640342040000|2021-12-24 10:34:00|12959.48|12959.48|12959.48|12959.48|12959.48|12959.48|12959.48|12959.48|0
1640342060000|2021-12-24 10:34:20|12958.78|12958.78|12958.78|12958.78|12958.78|12958.78|12958.78|12958.78|0
1640342070000|2021-12-24 10:34:30|12959.96|12959.96|12959.96|12959.96|12959.96|12959.96|12959.96|12959.96|0
1640342090000|2021-12-24 10:34:50|12959.8|12959.8|12960.98|12960.98|12960.98|12960.98|12959.8|12959.8|0
1640342120000|2021-12-24 10:35:20|12961.96|12961.96|12961.96|12961.96|12961.96|12961.96|12961.96|12961.96|0
1640342130000|2021-12-24 10:35:30|12961.91|12961.91|12961.91|12961.91|12961.91|12961.91|12961.91|12961.91|0
1640342200000|2021-12-24 10:36:40|12961.52|12961.52|12961.52|12961.52|12961.52|12961.52|12961.52|12961.52|0
1640342210000|2021-12-24 10:36:50|12960.54|12960.54|12960.54|12960.54|12960.54|12960.54|12960.54|12960.54|0
1640342220000|2021-12-24 10:37:00|12960.7|12960.7|12960.54|12960.54|12960.7|12960.7|12960.54|12960.54|0
1640342240000|2021-12-24 10:37:20|12960.64|12960.64|12960.64|12960.64|12960.64|12960.64|12960.64|12960.64|0
1640342250000|2021-12-24 10:37:30|12959.45|12959.45|12959.45|12959.45|12959.45|12959.45|12959.45|12959.45|0
1640342260000|2021-12-24 10:37:40|12959.75|12959.75|12959.75|12959.75|12959.75|12959.75|12959.75|12959.75|0
1640342300000|2021-12-24 10:38:20|12960.15|12960.15|12960.15|12960.15|12960.15|12960.15|12960.15|12960.15|0
1640342330000|2021-12-24 10:38:50|12960.3|12960.3|12960.3|12960.3|12960.3|12960.3|12960.3|12960.3|0
1640342370000|2021-12-24 10:39:30|12959.97|12959.97|12959.64|12959.64|12960.14|12960.14|12959.64|12959.64|0
1640342380000|2021-12-24 10:39:40|12959.47|12959.47|12959.47|12959.47|12959.47|12959.47|12959.14|12959.14|0
1640342390000|2021-12-24 10:39:50|12959.81|12959.81|12959.97|12959.97|12959.97|12959.97|12959.81|12959.81|0
1640342400000|2021-12-24 10:40:00|12959.64|12959.64|12959.64|12959.64|12959.64|12959.64|12959.64|12959.64|0
1640342420000|2021-12-24 10:40:20|12959.38|12959.38|12959.73|12959.73|12959.73|12959.73|12959.38|12959.38|0
1640342430000|2021-12-24 10:40:30|12959.57|12959.57|12959.4|12959.4|12959.57|12959.57|12959.4|12959.4|0
1640342450000|2021-12-24 10:40:50|12959.57|12959.57|12959.57|12959.57|12959.57|12959.57|12959.57|12959.57|0
1640342470000|2021-12-24 10:41:10|12959.73|12959.73|12960.34|12960.34|12960.34|12960.34|12959.73|12959.73|0
1640342490000|2021-12-24 10:41:30|12961.53|12961.53|12961.53|12961.53|12961.53|12961.53|12961.53|12961.53|0
1640342500000|2021-12-24 10:41:40|12959.57|12959.57|12959.57|12959.57|12959.57|12959.57|12959.57|12959.57|0
1640342510000|2021-12-24 10:41:50|12958.59|12958.59|12958.59|12958.59|12958.59|12958.59|12958.59|12958.59|0
1640342530000|2021-12-24 10:42:10|12957.61|12957.61|12957.61|12957.61|12957.61|12957.61|12957.61|12957.61|0
1640342560000|2021-12-24 10:42:40|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|0
1640342660000|2021-12-24 10:44:20|12958.95|12958.95|12958.95|12958.95|12958.95|12958.95|12958.95|12958.95|0
1640342720000|2021-12-24 10:45:20|12957.76|12957.76|12957.55|12957.55|12957.76|12957.76|12957.55|12957.55|0
1640342790000|2021-12-24 10:46:30|12958.35|12958.35|12958.35|12958.35|12958.35|12958.35|12958.35|12958.35|0
1640342810000|2021-12-24 10:46:50|12958.14|12958.14|12958.14|12958.14|12958.14|12958.14|12958.14|12958.14|0
1640342820000|2021-12-24 10:47:00|12958.63|12958.63|12958.63|12958.63|12958.63|12958.63|12958.63|12958.63|0
1640342830000|2021-12-24 10:47:10|12956.68|12956.68|12956.33|12956.33|12956.68|12956.68|12956.33|12956.33|0
1640342880000|2021-12-24 10:48:00|12954.34|12954.34|12953.94|12953.94|12954.34|12954.34|12953.94|12953.94|0
1640342900000|2021-12-24 10:48:20|12952.96|12952.96|12952.96|12952.96|12952.96|12952.96|12952.96|12952.96|0
1640342910000|2021-12-24 10:48:30|12952.46|12952.46|12952.46|12952.46|12952.46|12952.46|12952.46|12952.46|0
1640342980000|2021-12-24 10:49:40|12952.03|12952.03|12952.03|12952.03|12952.03|12952.03|12952.03|12952.03|0
1640343020000|2021-12-24 10:50:20|12952.37|12952.37|12952.37|12952.37|12952.37|12952.37|12952.37|12952.37|0
1640343040000|2021-12-24 10:50:40|12951.97|12951.97|12951.97|12951.97|12951.97|12951.97|12951.97|12951.97|0
1640343050000|2021-12-24 10:50:50|12952.37|12952.37|12952.37|12952.37|12952.37|12952.37|12952.37|12952.37|0
1640343160000|2021-12-24 10:52:40|12952.13|12952.13|12952.13|12952.13|12952.13|12952.13|12952.13|12952.13|0
1640343170000|2021-12-24 10:52:50|12952.06|12952.06|12952.06|12952.06|12952.06|12952.06|12952.06|12952.06|0
1640343200000|2021-12-24 10:53:20|12950.87|12950.87|12949.69|12949.69|12950.87|12950.87|12949.69|12949.69|0
1640343220000|2021-12-24 10:53:40|12949.97|12949.97|12950.48|12950.48|12950.48|12950.48|12949.97|12949.97|0
1640343270000|2021-12-24 10:54:30|12950.08|12950.08|12950.08|12950.08|12950.08|12950.08|12950.08|12950.08|0
1640343280000|2021-12-24 10:54:40|12949.91|12949.91|12949.91|12949.91|12949.91|12949.91|12949.91|12949.91|0
1640343290000|2021-12-24 10:54:50|12950.08|12950.08|12950.08|12950.08|12950.08|12950.08|12950.08|12950.08|0
1640343360000|2021-12-24 10:56:00|12948.89|12948.89|12948.89|12948.89|12948.89|12948.89|12948.89|12948.89|0
1640343390000|2021-12-24 10:56:30|12947.91|12947.91|12948.89|12948.89|12948.89|12948.89|12947.91|12947.91|0
1640343400000|2021-12-24 10:56:40|12948.84|12948.84|12948.64|12948.64|12948.84|12948.84|12948.64|12948.64|0
1640343410000|2021-12-24 10:56:50|12949.62|12949.62|12949.62|12949.62|12949.62|12949.62|12949.62|12949.62|0
1640343420000|2021-12-24 10:57:00|12949.92|12949.92|12949.92|12949.92|12949.92|12949.92|12949.92|12949.92|0
1640343430000|2021-12-24 10:57:10|12950.43|12950.43|12950.64|12950.64|12950.64|12950.64|12950.43|12950.43|0
1640343440000|2021-12-24 10:57:20|12951.04|12951.04|12951.38|12951.38|12951.38|12951.38|12951.04|12951.04|0
1640343490000|2021-12-24 10:58:10|12950.83|12950.83|12951.28|12951.28|12951.28|12951.28|12950.78|12950.78|0
1640343500000|2021-12-24 10:58:20|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|12951.49|0
1640343540000|2021-12-24 10:59:00|12951.09|12951.09|12951.09|12951.09|12951.09|12951.09|12951.09|12951.09|0
1640343550000|2021-12-24 10:59:10|12949.91|12949.91|12950.16|12950.16|12950.16|12950.16|12949.91|12949.91|0
1640343600000|2021-12-24 11:00:00|12949.66|12949.66|12948.65|12948.65|12949.66|12949.66|12947.61|12947.61|0
1640343610000|2021-12-24 11:00:10|12949.21|12949.21|12949.21|12949.21|12949.21|12949.21|12949.21|12949.21|0
1640343640000|2021-12-24 11:00:40|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|0
1640343650000|2021-12-24 11:00:50|12949.48|12949.48|12949.48|12949.48|12949.48|12949.48|12949.48|12949.48|0
1640343680000|2021-12-24 11:01:20|12949.14|12949.14|12948.79|12948.79|12949.14|12949.14|12948.79|12948.79|0
1640343700000|2021-12-24 11:01:40|12949.48|12949.48|12949.48|12949.48|12949.48|12949.48|12949.48|12949.48|0
1640343710000|2021-12-24 11:01:50|12948.3|12948.3|12948.3|12948.3|12948.3|12948.3|12948.3|12948.3|0
1640343740000|2021-12-24 11:02:20|12949.48|12949.48|12949.48|12949.48|12949.48|12949.48|12949.48|12949.48|0
1640343760000|2021-12-24 11:02:40|12948.5|12948.5|12947.31|12947.31|12948.5|12948.5|12947.31|12947.31|0
1640343770000|2021-12-24 11:02:50|12946.89|12946.89|12946.89|12946.89|12946.89|12946.89|12946.89|12946.89|0
1640343790000|2021-12-24 11:03:10|12947.24|12947.24|12947.28|12947.28|12947.29|12947.29|12947.24|12947.24|0
1640343800000|2021-12-24 11:03:20|12947.61|12947.61|12947.61|12947.61|12947.61|12947.61|12947.61|12947.61|0
1640343830000|2021-12-24 11:03:50|12947.78|12947.78|12947.78|12947.78|12947.78|12947.78|12947.78|12947.78|0
1640343870000|2021-12-24 11:04:30|12948.75|12948.75|12948.75|12948.75|12948.75|12948.75|12948.75|12948.75|0
1640343910000|2021-12-24 11:05:10|12949.26|12949.26|12949.16|12949.16|12949.26|12949.26|12949.16|12949.16|0
1640343930000|2021-12-24 11:05:30|12949.46|12949.46|12949.46|12949.46|12949.46|12949.46|12949.46|12949.46|0
1640343950000|2021-12-24 11:05:50|12949.86|12949.86|12949.86|12949.86|12949.86|12949.86|12949.86|12949.86|0
1640343960000|2021-12-24 11:06:00|12950.21|12950.21|12950.21|12950.21|12950.21|12950.21|12950.21|12950.21|0
1640344000000|2021-12-24 11:06:40|12950.42|12950.42|12950.63|12950.63|12950.63|12950.63|12949.99|12949.99|0
1640344040000|2021-12-24 11:07:20|12951.08|12951.08|12951.08|12951.08|12951.08|12951.08|12951.08|12951.08|0
1640344070000|2021-12-24 11:07:50|12950.9|12950.9|12950.9|12950.9|12950.9|12950.9|12950.9|12950.9|0
1640344110000|2021-12-24 11:08:30|12951.11|12951.11|12951.11|12951.11|12951.11|12951.11|12951.11|12951.11|0
1640344120000|2021-12-24 11:08:40|12954.49|12954.49|12954.37|12954.37|12954.49|12954.49|12954.37|12954.37|0
1640344130000|2021-12-24 11:08:50|12954.24|12954.24|12954.24|12954.24|12954.24|12954.24|12954.24|12954.24|0
1640344190000|2021-12-24 11:09:50|12954.7|12954.7|12954.7|12954.7|12954.7|12954.7|12954.7|12954.7|0
1640344230000|2021-12-24 11:10:30|12955.1|12955.1|12955.44|12955.44|12955.44|12955.44|12955.1|12955.1|0
1640344250000|2021-12-24 11:10:50|12955.08|12955.08|12955.08|12955.08|12955.08|12955.08|12955.08|12955.08|0
1640344280000|2021-12-24 11:11:20|12953.9|12953.9|12953.9|12953.9|12953.9|12953.9|12953.9|12953.9|0
1640344300000|2021-12-24 11:11:40|12954.3|12954.3|12954.5|12954.5|12954.5|12954.5|12954.3|12954.3|0
1640344310000|2021-12-24 11:11:50|12953.52|12953.52|12954.21|12954.21|12954.21|12954.21|12953.52|12953.52|0
1640344320000|2021-12-24 11:12:00|12953.17|12953.17|12952.99|12952.99|12953.17|12953.17|12952.99|12952.99|0
1640344370000|2021-12-24 11:12:50|12953.04|12953.04|12953.04|12953.04|12953.04|12953.04|12953.04|12953.04|0
1640344400000|2021-12-24 11:13:20|12955|12955|12955|12955|12955|12955|12955|12955|0
1640344410000|2021-12-24 11:13:30|12954.93|12954.93|12954.98|12954.98|12954.98|12954.98|12954.53|12954.53|0
1640344430000|2021-12-24 11:13:50|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|0
1640344460000|2021-12-24 11:14:20|12953.85|12953.85|12953.85|12953.85|12953.85|12953.85|12953.85|12953.85|0
1640344490000|2021-12-24 11:14:50|12954|12954|12954|12954|12954|12954|12954|12954|0
1640344540000|2021-12-24 11:15:40|12953.95|12953.95|12953.95|12953.95|12953.95|12953.95|12953.95|12953.95|0
1640344590000|2021-12-24 11:16:30|12954.34|12954.34|12954.34|12954.34|12954.34|12954.34|12954.34|12954.34|0
1640344650000|2021-12-24 11:17:30|12953.95|12953.95|12953.95|12953.95|12953.95|12953.95|12953.95|12953.95|0
1640344680000|2021-12-24 11:18:00|12953.34|12953.34|12953.34|12953.34|12953.34|12953.34|12953.34|12953.34|0
1640344710000|2021-12-24 11:18:30|12953.5|12953.5|12953.5|12953.5|12953.5|12953.5|12953.5|12953.5|0
1640344770000|2021-12-24 11:19:30|12953.89|12953.89|12951.94|12951.94|12953.89|12953.89|12951.94|12951.94|0
1640344790000|2021-12-24 11:19:50|12952.33|12952.33|12952.33|12952.33|12952.33|12952.33|12952.33|12952.33|0
1640344810000|2021-12-24 11:20:10|12952.23|12952.23|12952.23|12952.23|12952.23|12952.23|12952.23|12952.23|0
1640344850000|2021-12-24 11:20:50|12952.02|12952.02|12952.02|12952.02|12952.02|12952.02|12952.02|12952.02|0
1640344870000|2021-12-24 11:21:10|12951.97|12951.97|12951.97|12951.97|12951.97|12951.97|12951.97|12951.97|0
1640344920000|2021-12-24 11:22:00|12952.37|12952.37|12952.37|12952.37|12952.37|12952.37|12952.37|12952.37|0
1640344930000|2021-12-24 11:22:10|12952.32|12952.32|12955.88|12955.88|12955.88|12955.88|12952.32|12952.32|0
1640344960000|2021-12-24 11:22:40|12955.67|12955.67|12956.08|12956.08|12956.08|12956.08|12955.67|12955.67|0
1640344970000|2021-12-24 11:22:50|12955.67|12955.67|12955.67|12955.67|12955.67|12955.67|12955.67|12955.67|0
1640344990000|2021-12-24 11:23:10|12955.98|12955.98|12956.13|12956.13|12956.13|12956.13|12955.75|12955.75|0
1640345070000|2021-12-24 11:24:30|12955.52|12955.52|12955.52|12955.52|12955.52|12955.52|12955.52|12955.52|0
1640345090000|2021-12-24 11:24:50|12954.91|12954.91|12954.51|12954.51|12954.91|12954.91|12954.51|12954.51|0
1640345100000|2021-12-24 11:25:00|12954.41|12954.41|12954.11|12954.11|12954.41|12954.41|12954.11|12954.11|0
1640345110000|2021-12-24 11:25:10|12953.8|12953.8|12953.66|12953.66|12953.97|12953.97|12953.66|12953.66|0
1640345210000|2021-12-24 11:26:50|12953.5|12953.5|12954.27|12954.27|12954.48|12954.48|12953.5|12953.5|0
1640345220000|2021-12-24 11:27:00|12953.9|12953.9|12953.9|12953.9|12953.9|12953.9|12953.9|12953.9|0
1640345230000|2021-12-24 11:27:10|12952.72|12952.72|12952.72|12952.72|12952.72|12952.72|12952.72|12952.72|0
1640345240000|2021-12-24 11:27:20|12952.6|12952.6|12952.6|12952.6|12952.6|12952.6|12952.6|12952.6|0
1640345260000|2021-12-24 11:27:40|12951.41|12951.41|12951.41|12951.41|12951.41|12951.41|12951.41|12951.41|0
1640345270000|2021-12-24 11:27:50|12952.6|12952.6|12952.6|12952.6|12952.6|12952.6|12952.6|12952.6|0
1640345320000|2021-12-24 11:28:40|12950.64|12950.64|12950.64|12950.64|12950.64|12950.64|12950.64|12950.64|0
1640345340000|2021-12-24 11:29:00|12950.31|12950.31|12949.97|12949.97|12950.31|12950.31|12949.97|12949.97|0
1640345370000|2021-12-24 11:29:30|12950.23|12950.23|12949.75|12949.75|12950.23|12950.23|12949.75|12949.75|0
1640345390000|2021-12-24 11:29:50|12949.35|12949.35|12949.35|12949.35|12949.35|12949.35|12949.35|12949.35|0
1640345410000|2021-12-24 11:30:10|12949.23|12949.23|12949.23|12949.23|12949.23|12949.23|12949.23|12949.23|0
1640345420000|2021-12-24 11:30:20|12948.57|12948.57|12948.57|12948.57|12948.57|12948.57|12948.57|12948.57|0
1640345430000|2021-12-24 11:30:30|12948.99|12948.99|12948.99|12948.99|12948.99|12948.99|12948.99|12948.99|0
1640345440000|2021-12-24 11:30:40|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|0
1640345450000|2021-12-24 11:30:50|12947.49|12947.49|12947.49|12947.49|12947.49|12947.49|12947.49|12947.49|0
1640345510000|2021-12-24 11:31:50|12946.89|12946.89|12946.89|12946.89|12946.89|12946.89|12946.89|12946.89|0
1640345520000|2021-12-24 11:32:00|12946.52|12946.52|12946.52|12946.52|12946.52|12946.52|12946.52|12946.52|0
1640345530000|2021-12-24 11:32:10|12947.5|12947.5|12947.5|12947.5|12947.5|12947.5|12947.5|12947.5|0
1640345580000|2021-12-24 11:33:00|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|0
1640345610000|2021-12-24 11:33:30|12951.06|12951.06|12951.06|12951.06|12951.06|12951.06|12951.06|12951.06|0
1640345680000|2021-12-24 11:34:40|12951.46|12951.46|12951.46|12951.46|12951.46|12951.46|12951.46|12951.46|0
1640345710000|2021-12-24 11:35:10|12950.8|12950.8|12950.8|12950.8|12950.8|12950.8|12950.8|12950.8|0
1640345730000|2021-12-24 11:35:30|12951.15|12951.15|12953.1|12953.1|12953.1|12953.1|12951.15|12951.15|0
1640345780000|2021-12-24 11:36:20|12953.76|12953.76|12953.76|12953.76|12953.76|12953.76|12953.76|12953.76|0
1640345830000|2021-12-24 11:37:10|12953.78|12953.78|12953.78|12953.78|12953.78|12953.78|12953.78|12953.78|0
1640345870000|2021-12-24 11:37:50|12953.8|12953.8|12953.8|12953.8|12953.8|12953.8|12953.8|12953.8|0
1640345880000|2021-12-24 11:38:00|12953.71|12953.71|12954.51|12954.51|12954.51|12954.51|12953.71|12953.71|0
1640345890000|2021-12-24 11:38:10|12954.58|12954.58|12954.45|12954.45|12954.58|12954.58|12954.45|12954.45|0
1640345920000|2021-12-24 11:38:40|12954.5|12954.5|12954.5|12954.5|12954.5|12954.5|12954.5|12954.5|0
1640346010000|2021-12-24 11:40:10|12954.62|12954.62|12954.62|12954.62|12954.62|12954.62|12954.62|12954.62|0
1640346020000|2021-12-24 11:40:20|12954|12954|12953.61|12953.61|12954|12954|12953.61|12953.61|0
1640346030000|2021-12-24 11:40:30|12954.21|12954.21|12954.21|12954.21|12954.21|12954.21|12954.21|12954.21|0
1640346040000|2021-12-24 11:40:40|12953.97|12953.97|12953.97|12953.97|12953.97|12953.97|12953.97|12953.97|0
1640346050000|2021-12-24 11:40:50|12958.71|12958.71|12957.52|12957.52|12958.71|12958.71|12957.52|12957.52|0
1640346070000|2021-12-24 11:41:10|12957.31|12957.31|12957.31|12957.31|12957.31|12957.31|12957.31|12957.31|0
1640346100000|2021-12-24 11:41:40|12957.44|12957.44|12957.44|12957.44|12957.44|12957.44|12957.44|12957.44|0
1640346110000|2021-12-24 11:41:50|12957.61|12957.61|12957.78|12957.78|12957.78|12957.78|12957.61|12957.61|0
1640346130000|2021-12-24 11:42:10|12957.94|12957.94|12958.11|12958.11|12958.11|12958.11|12957.94|12957.94|0
1640346160000|2021-12-24 11:42:40|12957.64|12957.64|12957.64|12957.64|12957.64|12957.64|12957.64|12957.64|0
1640346170000|2021-12-24 11:42:50|12958.14|12958.14|12958.14|12958.14|12958.14|12958.14|12958.14|12958.14|0
1640346190000|2021-12-24 11:43:10|12957.35|12957.35|12957.35|12957.35|12957.35|12957.35|12957.35|12957.35|0
1640346210000|2021-12-24 11:43:30|12957.18|12957.18|12957.18|12957.18|12957.18|12957.18|12957.18|12957.18|0
1640346250000|2021-12-24 11:44:10|12956.37|12956.37|12956.37|12956.37|12956.37|12956.37|12956.37|12956.37|0
1640346260000|2021-12-24 11:44:20|12956.61|12956.61|12956.61|12956.61|12956.61|12956.61|12956.61|12956.61|0
1640346280000|2021-12-24 11:44:40|12955.63|12955.63|12955.63|12955.63|12955.63|12955.63|12955.63|12955.63|0
1640346310000|2021-12-24 11:45:10|12955.32|12955.32|12955.32|12955.32|12955.32|12955.32|12955.32|12955.32|0
1640346320000|2021-12-24 11:45:20|12955.72|12955.72|12957.57|12957.57|12957.57|12957.57|12955.72|12955.72|0
1640346330000|2021-12-24 11:45:30|12959.53|12959.53|12960.61|12960.61|12960.61|12960.61|12959.53|12959.53|0
1640346340000|2021-12-24 11:45:40|12960.38|12960.38|12960.38|12960.38|12960.38|12960.38|12960.38|12960.38|0
1640346380000|2021-12-24 11:46:20|12960.55|12960.55|12960.71|12960.71|12960.71|12960.71|12960.55|12960.55|0
1640346390000|2021-12-24 11:46:30|12960.31|12960.31|12959.92|12959.92|12960.31|12960.31|12959.92|12959.92|0
1640346420000|2021-12-24 11:47:00|12959.75|12959.75|12959.75|12959.75|12959.75|12959.75|12959.75|12959.75|0
1640346440000|2021-12-24 11:47:20|12960.25|12960.25|12960.25|12960.25|12960.25|12960.25|12960.25|12960.25|0
1640346480000|2021-12-24 11:48:00|12961.23|12961.23|12961.23|12961.23|12961.23|12961.23|12961.23|12961.23|0
1640346490000|2021-12-24 11:48:10|12960.99|12960.99|12960.99|12960.99|12960.99|12960.99|12960.99|12960.99|0
1640346500000|2021-12-24 11:48:20|12962.18|12962.18|12962.18|12962.18|12962.18|12962.18|12962.18|12962.18|0
1640346510000|2021-12-24 11:48:30|12962.58|12962.58|12962.97|12962.97|12962.97|12962.97|12962.58|12962.58|0
1640346520000|2021-12-24 11:48:40|12961.01|12961.01|12960.65|12960.65|12961.01|12961.01|12960.65|12960.65|0
1640346570000|2021-12-24 11:49:30|12960.78|12960.78|12960.78|12960.78|12960.78|12960.78|12960.78|12960.78|0
1640346590000|2021-12-24 11:49:50|12959.6|12959.6|12958.41|12958.41|12959.6|12959.6|12958.41|12958.41|0
1640346600000|2021-12-24 11:50:00|12958.45|12958.45|12958.45|12958.45|12958.45|12958.45|12958.45|12958.45|0
1640346620000|2021-12-24 11:50:20|12958.32|12958.32|12958.32|12958.32|12958.32|12958.32|12958.32|12958.32|0
1640346670000|2021-12-24 11:51:10|12957.96|12957.96|12958.94|12958.94|12958.94|12958.94|12957.96|12957.96|0
1640346690000|2021-12-24 11:51:30|12958.54|12958.54|12958.12|12958.12|12958.54|12958.54|12958.12|12958.12|0
1640346710000|2021-12-24 11:51:50|12957.82|12957.82|12957.82|12957.82|12957.82|12957.82|12957.82|12957.82|0
1640346730000|2021-12-24 11:52:10|12955.86|12955.86|12955.86|12955.86|12955.86|12955.86|12955.86|12955.86|0
1640346800000|2021-12-24 11:53:20|12956.36|12956.36|12956.02|12956.02|12956.36|12956.36|12956.02|12956.02|0
1640346830000|2021-12-24 11:53:50|12956.44|12956.44|12956.86|12956.86|12956.86|12956.86|12956.44|12956.44|0
1640346840000|2021-12-24 11:54:00|12957.5|12957.5|12957.71|12957.71|12957.71|12957.71|12957.5|12957.5|0
1640346860000|2021-12-24 11:54:20|12958.69|12958.69|12958.69|12958.69|12958.69|12958.69|12958.69|12958.69|0
1640346890000|2021-12-24 11:54:50|12958.67|12958.67|12958.67|12958.67|12958.67|12958.67|12958.67|12958.67|0
1640346930000|2021-12-24 11:55:30|12958.44|12958.44|12958.51|12958.51|12958.59|12958.59|12958.44|12958.44|0
1640346940000|2021-12-24 11:55:40|12958.35|12958.35|12958.35|12958.35|12958.35|12958.35|12958.35|12958.35|0
1640346960000|2021-12-24 11:56:00|12958|12958|12958.61|12958.61|12959.01|12959.01|12958|12958|0
1640346980000|2021-12-24 11:56:20|12958.19|12958.19|12958.19|12958.19|12958.19|12958.19|12958.19|12958.19|0
1640347000000|2021-12-24 11:56:40|12957.59|12957.59|12958.57|12958.57|12958.57|12958.57|12957.59|12957.59|0
1640347010000|2021-12-24 11:56:50|12957.59|12957.59|12955.21|12955.21|12957.59|12957.59|12955.21|12955.21|0
1640347030000|2021-12-24 11:57:10|12954.91|12954.91|12954.91|12954.91|12954.91|12954.91|12954.91|12954.91|0
1640347060000|2021-12-24 11:57:40|12956.1|12956.1|12956.1|12956.1|12956.1|12956.1|12956.1|12956.1|0
1640347070000|2021-12-24 11:57:50|12956.5|12956.5|12956.5|12956.5|12956.5|12956.5|12956.5|12956.5|0
1640347100000|2021-12-24 11:58:20|12956.37|12956.37|12956.37|12956.37|12956.37|12956.37|12956.37|12956.37|0
1640347140000|2021-12-24 11:59:00|12956.52|12956.52|12956.6|12956.6|12956.6|12956.6|12956.52|12956.52|0
1640347150000|2021-12-24 11:59:10|12957.58|12957.58|12957.27|12957.27|12957.58|12957.58|12957.27|12957.27|0
1640347160000|2021-12-24 11:59:20|12957.96|12957.96|12957.96|12957.96|12957.96|12957.96|12957.96|12957.96|0
1640347170000|2021-12-24 11:59:30|12957.51|12957.51|12957.51|12957.51|12957.51|12957.51|12957.51|12957.51|0
1640347190000|2021-12-24 11:59:50|12956.91|12956.91|12956.79|12956.79|12956.91|12956.91|12956.79|12956.79|0
1640347200000|2021-12-24 12:00:00|12956.95|12956.95|12956.95|12956.95|12956.95|12956.95|12956.95|12956.95|0
1640347210000|2021-12-24 12:00:10|12956.74|12956.74|12956.74|12956.74|12956.74|12956.74|12956.74|12956.74|0
1640347230000|2021-12-24 12:00:30|12956.34|12956.34|12955.94|12955.94|12956.34|12956.34|12955.94|12955.94|0
1640347250000|2021-12-24 12:00:50|12956.06|12956.06|12957.03|12957.03|12957.03|12957.03|12956.06|12956.06|0
1640347260000|2021-12-24 12:01:00|12957.08|12957.08|12957.08|12957.08|12958.06|12958.06|12957.08|12957.08|0
1640347290000|2021-12-24 12:01:30|12955.89|12955.89|12956.1|12956.1|12956.1|12956.1|12955.89|12955.89|0
1640347300000|2021-12-24 12:01:40|12955.12|12955.12|12955.12|12955.12|12955.12|12955.12|12955.12|12955.12|0
1640347320000|2021-12-24 12:02:00|12955.37|12955.37|12955.49|12955.49|12955.73|12955.73|12955.25|12955.25|0
1640347340000|2021-12-24 12:02:20|12955.83|12955.83|12954.85|12954.85|12955.83|12955.83|12954.85|12954.85|0
1640347350000|2021-12-24 12:02:30|12955.83|12955.83|12955.83|12955.83|12955.83|12955.83|12955.83|12955.83|0
1640347360000|2021-12-24 12:02:40|12954.85|12954.85|12954.85|12954.85|12954.85|12954.85|12954.85|12954.85|0
1640347380000|2021-12-24 12:03:00|12954.97|12954.97|12954.57|12954.57|12954.97|12954.97|12954.57|12954.57|0
1640347400000|2021-12-24 12:03:20|12954.18|12954.18|12954.18|12954.18|12954.18|12954.18|12954.18|12954.18|0
1640347420000|2021-12-24 12:03:40|12953.2|12953.2|12952.51|12952.51|12953.2|12953.2|12952.51|12952.51|0
1640347430000|2021-12-24 12:03:50|12951.32|12951.32|12950.29|12950.29|12951.32|12951.32|12950.29|12950.29|0
1640347450000|2021-12-24 12:04:10|12950.5|12950.5|12950.5|12950.5|12950.5|12950.5|12950.5|12950.5|0
1640347520000|2021-12-24 12:05:20|12950.1|12950.1|12949.12|12949.12|12950.1|12950.1|12949.12|12949.12|0
1640347530000|2021-12-24 12:05:30|12948.14|12948.14|12948.14|12948.14|12948.14|12948.14|12948.14|12948.14|0
1640347560000|2021-12-24 12:06:00|12947.16|12947.16|12947.56|12947.56|12947.56|12947.56|12947.16|12947.16|0
1640347600000|2021-12-24 12:06:40|12947.73|12947.73|12947.42|12947.42|12947.73|12947.73|12947.42|12947.42|0
1640347610000|2021-12-24 12:06:50|12948.2|12948.2|12948.02|12948.02|12948.2|12948.2|12948.02|12948.02|0
1640347620000|2021-12-24 12:07:00|12948.63|12948.63|12948.63|12948.63|12948.63|12948.63|12948.63|12948.63|0
1640347650000|2021-12-24 12:07:30|12947.65|12947.65|12947.65|12947.65|12947.65|12947.65|12947.65|12947.65|0
1640347680000|2021-12-24 12:08:00|12946.67|12946.67|12946.88|12946.88|12946.88|12946.88|12946.67|12946.67|0
1640347690000|2021-12-24 12:08:10|12948.06|12948.06|12949.25|12949.25|12949.25|12949.25|12948.06|12948.06|0
1640347710000|2021-12-24 12:08:30|12949.09|12949.09|12949|12949|12949.09|12949.09|12949|12949|0
1640347730000|2021-12-24 12:08:50|12948.02|12948.02|12948.02|12948.02|12948.02|12948.02|12948.02|12948.02|0
1640347740000|2021-12-24 12:09:00|12947.31|12947.31|12947.31|12947.31|12947.31|12947.31|12947.31|12947.31|0
1640347750000|2021-12-24 12:09:10|12946.33|12946.33|12946.33|12946.33|12946.33|12946.33|12946.33|12946.33|0
1640347770000|2021-12-24 12:09:30|12946.03|12946.03|12946.03|12946.03|12946.03|12946.03|12946.03|12946.03|0
1640347780000|2021-12-24 12:09:40|12945.91|12945.91|12943.95|12943.95|12945.91|12945.91|12943.95|12943.95|0
1640347790000|2021-12-24 12:09:50|12943.78|12943.78|12943.78|12943.78|12943.78|12943.78|12943.78|12943.78|0
1640347800000|2021-12-24 12:10:00|12943.31|12943.31|12943.55|12943.55|12943.55|12943.55|12943.31|12943.31|0
1640347810000|2021-12-24 12:10:10|12944.05|12944.05|12944.05|12944.05|12944.05|12944.05|12944.05|12944.05|0
1640347830000|2021-12-24 12:10:30|12943.07|12943.07|12943.07|12943.07|12943.07|12943.07|12943.07|12943.07|0
1640347840000|2021-12-24 12:10:40|12943.28|12943.28|12942.49|12942.49|12943.28|12943.28|12942.49|12942.49|0
1640347850000|2021-12-24 12:10:50|12942.02|12942.02|12941.95|12941.95|12942.18|12942.18|12941.95|12941.95|0
1640347860000|2021-12-24 12:11:00|12942.35|12942.35|12942.75|12942.75|12942.75|12942.75|12942.35|12942.35|0
1640347880000|2021-12-24 12:11:20|12941.77|12941.77|12941.77|12941.77|12941.77|12941.77|12941.77|12941.77|0
1640347890000|2021-12-24 12:11:30|12941.58|12941.58|12941.58|12941.58|12941.58|12941.58|12941.58|12941.58|0
1640347900000|2021-12-24 12:11:40|12942.56|12942.56|12942.56|12942.56|12942.56|12942.56|12942.56|12942.56|0
1640347910000|2021-12-24 12:11:50|12941.58|12941.58|12941.58|12941.58|12941.58|12941.58|12941.58|12941.58|0
1640347920000|2021-12-24 12:12:00|12943.54|12943.54|12944.52|12944.52|12944.52|12944.52|12943.54|12943.54|0
1640347940000|2021-12-24 12:12:20|12944.73|12944.73|12944.73|12944.73|12944.73|12944.73|12944.73|12944.73|0
1640347950000|2021-12-24 12:12:30|12944.23|12944.23|12946.19|12946.19|12946.19|12946.19|12944.23|12944.23|0
1640347960000|2021-12-24 12:12:40|12946.09|12946.09|12946.09|12946.09|12946.09|12946.09|12946.09|12946.09|0
1640347970000|2021-12-24 12:12:50|12944.13|12944.13|12945.11|12945.11|12945.11|12945.11|12944.13|12944.13|0
1640347990000|2021-12-24 12:13:10|12947.48|12947.48|12947.48|12947.48|12947.48|12947.48|12947.48|12947.48|0
1640348000000|2021-12-24 12:13:20|12948.67|12948.67|12951.04|12951.04|12951.04|12951.04|12948.67|12948.67|0
1640348010000|2021-12-24 12:13:30|12949.85|12949.85|12949.85|12949.85|12949.85|12949.85|12949.85|12949.85|0
1640348020000|2021-12-24 12:13:40|12948.67|12948.67|12948.52|12948.52|12948.67|12948.67|12948.52|12948.52|0
1640348030000|2021-12-24 12:13:50|12949.31|12949.31|12948.13|12948.13|12949.31|12949.31|12948.13|12948.13|0
1640348050000|2021-12-24 12:14:10|12947.15|12947.15|12947.15|12947.15|12947.15|12947.15|12947.15|12947.15|0
1640348060000|2021-12-24 12:14:20|12946.17|12946.17|12946.27|12946.27|12946.27|12946.27|12946.17|12946.17|0
1640348070000|2021-12-24 12:14:30|12947.25|12947.25|12947.14|12947.14|12947.25|12947.25|12947.14|12947.14|0
1640348080000|2021-12-24 12:14:40|12946.64|12946.64|12946.64|12946.64|12946.64|12946.64|12946.64|12946.64|0
1640348090000|2021-12-24 12:14:50|12946.25|12946.25|12946.25|12946.25|12946.25|12946.25|12946.25|12946.25|0
1640348110000|2021-12-24 12:15:10|12945.83|12945.83|12945.83|12945.83|12945.83|12945.83|12945.83|12945.83|0
1640348120000|2021-12-24 12:15:20|12946.18|12946.18|12946.18|12946.18|12946.18|12946.18|12946.18|12946.18|0
1640348130000|2021-12-24 12:15:30|12945.96|12945.96|12945.96|12945.96|12945.96|12945.96|12945.96|12945.96|0
1640348140000|2021-12-24 12:15:40|12944.01|12944.01|12943.66|12943.66|12944.01|12944.01|12943.66|12943.66|0
1640348150000|2021-12-24 12:15:50|12942.68|12942.68|12942.68|12942.68|12942.68|12942.68|12942.68|12942.68|0
1640348160000|2021-12-24 12:16:00|12942.84|12942.84|12944.03|12944.03|12944.03|12944.03|12942.84|12942.84|0
1640348180000|2021-12-24 12:16:20|12943.63|12943.63|12944.03|12944.03|12944.03|12944.03|12943.63|12943.63|0
1640348210000|2021-12-24 12:16:50|12943.52|12943.52|12944.03|12944.03|12944.03|12944.03|12943.52|12943.52|0
1640348230000|2021-12-24 12:17:10|12945.21|12945.21|12943.25|12943.25|12945.21|12945.21|12943.25|12943.25|0
1640348240000|2021-12-24 12:17:20|12943.09|12943.09|12943.09|12943.09|12943.09|12943.09|12943.09|12943.09|0
1640348250000|2021-12-24 12:17:30|12943.33|12943.33|12943.33|12943.33|12943.33|12943.33|12943.33|12943.33|0
1640348270000|2021-12-24 12:17:50|12942.14|12942.14|12941.16|12941.16|12942.14|12942.14|12941.16|12941.16|0
1640348290000|2021-12-24 12:18:10|12941.01|12941.01|12941.01|12941.01|12941.01|12941.01|12941.01|12941.01|0
1640348310000|2021-12-24 12:18:30|12940.88|12940.88|12939.9|12939.9|12940.88|12940.88|12939.9|12939.9|0
1640348330000|2021-12-24 12:18:50|12940.06|12940.06|12938.98|12938.98|12940.06|12940.06|12938.98|12938.98|0
1640348350000|2021-12-24 12:19:10|12939.3|12939.3|12939.3|12939.3|12939.3|12939.3|12939.3|12939.3|0
1640348360000|2021-12-24 12:19:20|12938.91|12938.91|12938.51|12938.51|12938.91|12938.91|12938.51|12938.51|0
1640348370000|2021-12-24 12:19:30|12937.53|12937.53|12937.3|12937.3|12937.53|12937.53|12937.3|12937.3|0
1640348390000|2021-12-24 12:19:50|12937.85|12937.85|12940.87|12940.87|12940.87|12940.87|12936.95|12936.95|0
1640348400000|2021-12-24 12:20:00|12942.83|12942.83|12942.67|12942.67|12942.83|12942.83|12942.67|12942.67|0
1640348410000|2021-12-24 12:20:10|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|0
1640348430000|2021-12-24 12:20:30|12941.26|12941.26|12941.11|12941.11|12941.26|12941.26|12941.11|12941.11|0
1640348450000|2021-12-24 12:20:50|12941.28|12941.28|12941.28|12941.28|12941.28|12941.28|12941.28|12941.28|0
1640348490000|2021-12-24 12:21:30|12940.88|12940.88|12940.88|12940.88|12940.88|12940.88|12940.88|12940.88|0
1640348510000|2021-12-24 12:21:50|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|0
1640348520000|2021-12-24 12:22:00|12940.69|12940.69|12940.69|12940.69|12940.69|12940.69|12940.69|12940.69|0
1640348530000|2021-12-24 12:22:10|12940.57|12940.57|12940.78|12940.78|12940.78|12940.78|12940.57|12940.57|0
1640348540000|2021-12-24 12:22:20|12936.86|12936.86|12936.86|12936.86|12936.86|12936.86|12936.86|12936.86|0
1640348560000|2021-12-24 12:22:40|12937.84|12937.84|12937.84|12937.84|12937.84|12937.84|12937.84|12937.84|0
1640348570000|2021-12-24 12:22:50|12937.72|12937.72|12937.72|12937.72|12937.72|12937.72|12937.72|12937.72|0
1640348580000|2021-12-24 12:23:00|12937.84|12937.84|12937.89|12937.89|12937.89|12937.89|12937.84|12937.84|0
1640348600000|2021-12-24 12:23:20|12936.91|12936.91|12936.91|12936.91|12936.91|12936.91|12936.91|12936.91|0
1640348630000|2021-12-24 12:23:50|12936.51|12936.51|12937.15|12937.15|12937.49|12937.49|12936.51|12936.51|0
1640348650000|2021-12-24 12:24:10|12936.17|12936.17|12936.25|12936.25|12936.25|12936.25|12935.77|12935.77|0
1640348660000|2021-12-24 12:24:20|12937.44|12937.44|12937.44|12937.44|12937.44|12937.44|12937.44|12937.44|0
1640348670000|2021-12-24 12:24:30|12936.9|12936.9|12936.97|12936.97|12936.97|12936.97|12936.9|12936.9|0
1640348690000|2021-12-24 12:24:50|12936.71|12936.71|12936.12|12936.12|12936.71|12936.71|12936.12|12936.12|0
1640348700000|2021-12-24 12:25:00|12935.95|12935.95|12935.78|12935.78|12935.95|12935.95|12935.78|12935.78|0
1640348710000|2021-12-24 12:25:10|12935.54|12935.54|12935.54|12935.54|12935.54|12935.54|12935.54|12935.54|0
1640348750000|2021-12-24 12:25:50|12935.41|12935.41|12935.41|12935.41|12935.41|12935.41|12935.41|12935.41|0
1640348760000|2021-12-24 12:26:00|12937.37|12937.37|12937.37|12937.37|12937.37|12937.37|12937.37|12937.37|0
1640348770000|2021-12-24 12:26:10|12937.25|12937.25|12937.66|12937.66|12937.66|12937.66|12937.25|12937.25|0
1640348780000|2021-12-24 12:26:20|12939.62|12939.62|12939.62|12939.62|12939.62|12939.62|12939.62|12939.62|0
1640348790000|2021-12-24 12:26:30|12939.27|12939.27|12938.58|12938.58|12939.4|12939.4|12938.51|12938.51|0
1640348810000|2021-12-24 12:26:50|12938.51|12938.51|12939.9|12939.9|12939.9|12939.9|12938.51|12938.51|0
1640348820000|2021-12-24 12:27:00|12940.12|12940.12|12940.07|12940.07|12940.12|12940.12|12940|12940|0
1640348830000|2021-12-24 12:27:10|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|12941.05|0
1640348840000|2021-12-24 12:27:20|12940.07|12940.07|12943.01|12943.01|12943.01|12943.01|12940.07|12940.07|0
1640348870000|2021-12-24 12:27:50|12942.78|12942.78|12942.78|12942.78|12942.78|12942.78|12942.78|12942.78|0
1640348900000|2021-12-24 12:28:20|12942.52|12942.52|12942.52|12942.52|12942.52|12942.52|12942.52|12942.52|0
1640348910000|2021-12-24 12:28:30|12942.61|12942.61|12939.11|12939.11|12942.61|12942.61|12939.11|12939.11|0
1640348920000|2021-12-24 12:28:40|12942.13|12942.13|12943.12|12943.12|12943.12|12943.12|12942.13|12942.13|0
1640348930000|2021-12-24 12:28:50|12943.73|12943.73|12943.23|12943.23|12943.73|12943.73|12940.3|12940.3|0
1640348940000|2021-12-24 12:29:00|12943.48|12943.48|12940.33|12940.33|12943.48|12943.48|12940.33|12940.33|0
1640348950000|2021-12-24 12:29:10|12940.45|12940.45|12940.61|12940.61|12940.61|12940.61|12940.45|12940.45|0
1640348960000|2021-12-24 12:29:20|12940.95|12940.95|12944.6|12944.6|12944.6|12944.6|12940.26|12940.26|0
1640348970000|2021-12-24 12:29:30|12944.44|12944.44|12944.61|12944.61|12944.61|12944.61|12943.61|12943.61|0
1640348980000|2021-12-24 12:29:40|12943.82|12943.82|12941.26|12941.26|12943.82|12943.82|12941.26|12941.26|0
1640348990000|2021-12-24 12:29:50|12939.99|12939.99|12940.75|12940.75|12941.05|12941.05|12939.99|12939.99|0
1640765700000|2021-12-29 08:15:00|13088.8|13088.8|13093.48|13093.48|13093.48|13093.48|13088.38|13088.38|0
1640765710000|2021-12-29 08:15:10|13097.04|13097.04|13095.09|13095.09|13097.04|13097.04|13095.09|13095.09|0
1640765730000|2021-12-29 08:15:30|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|13095.57|0
1640765740000|2021-12-29 08:15:40|13095.42|13095.42|13095.5|13095.5|13095.5|13095.5|13095.42|13095.42|0
1640765750000|2021-12-29 08:15:50|13095.09|13095.09|13092.82|13092.82|13095.09|13095.09|13092.82|13092.82|0
1640765760000|2021-12-29 08:16:00|13093.62|13093.62|13091.66|13091.66|13094.02|13094.02|13091.66|13091.66|0
1640765770000|2021-12-29 08:16:10|13091.26|13091.26|13095.77|13095.77|13095.89|13095.89|13091.26|13091.26|0
1640765780000|2021-12-29 08:16:20|13095.26|13095.26|13095.26|13095.26|13095.26|13095.26|13095.26|13095.26|0
1640765790000|2021-12-29 08:16:30|13094.9|13094.9|13094.78|13094.78|13094.9|13094.9|13094.78|13094.78|0
1640765800000|2021-12-29 08:16:40|13094.42|13094.42|13093.87|13093.87|13094.69|13094.69|13093.39|13093.39|0
1640765810000|2021-12-29 08:16:50|13094.27|13094.27|13094.06|13094.06|13094.27|13094.27|13093.67|13093.67|0
1640765820000|2021-12-29 08:17:00|13094.23|13094.23|13093.18|13093.18|13094.23|13094.23|13092.85|13092.85|0
1640765830000|2021-12-29 08:17:10|13094.16|13094.16|13097.33|13097.33|13097.33|13097.33|13094.16|13094.16|0
1640765860000|2021-12-29 08:17:40|13098.51|13098.51|13099.2|13099.2|13099.2|13099.2|13098.51|13098.51|0
1640765870000|2021-12-29 08:17:50|13100.39|13100.39|13101.81|13101.81|13101.81|13101.81|13100.39|13100.39|0
1640765880000|2021-12-29 08:18:00|13101.45|13101.45|13101.45|13101.45|13101.45|13101.45|13101.45|13101.45|0
1640765890000|2021-12-29 08:18:10|13100.01|13100.01|13099.44|13099.44|13100.01|13100.01|13099.24|13099.24|0
1640765900000|2021-12-29 08:18:20|13099.14|13099.14|13099.14|13099.14|13099.54|13099.54|13099.14|13099.14|0
1640765920000|2021-12-29 08:18:40|13098.91|13098.91|13097.93|13097.93|13098.91|13098.91|13097.93|13097.93|0
1640765930000|2021-12-29 08:18:50|13099.89|13099.89|13099.89|13099.89|13099.89|13099.89|13099.89|13099.89|0
1640765940000|2021-12-29 08:19:00|13099.63|13099.63|13099.61|13099.61|13100.02|13100.02|13099.61|13099.61|0
1640765950000|2021-12-29 08:19:10|13099.78|13099.78|13099.92|13099.92|13100.09|13100.09|13099.11|13099.11|0
1640765960000|2021-12-29 08:19:20|13099.52|13099.52|13100.56|13100.56|13100.56|13100.56|13099.52|13099.52|0
1640765970000|2021-12-29 08:19:30|13100.96|13100.96|13101.36|13101.36|13101.36|13101.36|13100.96|13100.96|0
1640765980000|2021-12-29 08:19:40|13101.01|13101.01|13101.92|13101.92|13101.92|13101.92|13101.01|13101.01|0
1640765990000|2021-12-29 08:19:50|13100.44|13100.44|13098.66|13098.66|13102.6|13102.6|13098.66|13098.66|0
1640766000000|2021-12-29 08:20:00|13098.27|13098.27|13097.63|13097.63|13098.27|13098.27|13097.63|13097.63|0
1640766010000|2021-12-29 08:20:10|13097.48|13097.48|13096.5|13096.5|13097.48|13097.48|13096.5|13096.5|0
1640766030000|2021-12-29 08:20:30|13096.99|13096.99|13098.68|13098.68|13098.68|13098.68|13096.99|13096.99|0
1640766050000|2021-12-29 08:20:50|13098.8|13098.8|13096.43|13096.43|13098.8|13098.8|13096.43|13096.43|0
1640766060000|2021-12-29 08:21:00|13096.01|13096.01|13095.48|13095.48|13096.01|13096.01|13095.48|13095.48|0
1640766070000|2021-12-29 08:21:10|13096.66|13096.66|13096.32|13096.32|13097.36|13097.36|13096.32|13096.32|0
1640766080000|2021-12-29 08:21:20|13096.68|13096.68|13097.88|13097.88|13097.88|13097.88|13096.68|13096.68|0
1640766090000|2021-12-29 08:21:30|13098.88|13098.88|13098.88|13098.88|13098.88|13098.88|13098.88|13098.88|0
1640766100000|2021-12-29 08:21:40|13099.66|13099.66|13101.12|13101.12|13101.12|13101.12|13099.36|13099.36|0
1640766110000|2021-12-29 08:21:50|13100.86|13100.86|13101.38|13101.38|13101.38|13101.38|13100.86|13100.86|0
1640766120000|2021-12-29 08:22:00|13103.74|13103.74|13107.8|13107.8|13107.8|13107.8|13103.74|13103.74|0
1640766130000|2021-12-29 08:22:10|13107.78|13107.78|13107.78|13107.78|13107.78|13107.78|13107.6|13107.6|0
1640766140000|2021-12-29 08:22:20|13107.09|13107.09|13107.24|13107.24|13107.24|13107.24|13107.09|13107.09|0
1640766150000|2021-12-29 08:22:30|13108.05|13108.05|13108.05|13108.05|13108.05|13108.05|13108.05|13108.05|0
1640766160000|2021-12-29 08:22:40|13113.93|13113.93|13112.65|13112.65|13113.93|13113.93|13112.65|13112.65|0
1640766170000|2021-12-29 08:22:50|13113.85|13113.85|13114.9|13114.9|13114.9|13114.9|13113.85|13113.85|0
1640766180000|2021-12-29 08:23:00|13115.35|13115.35|13117.02|13117.02|13117.02|13117.02|13115.35|13115.35|0
1640766190000|2021-12-29 08:23:10|13116.62|13116.62|13117.86|13117.86|13117.86|13117.86|13116.62|13116.62|0
1640766200000|2021-12-29 08:23:20|13118.25|13118.25|13118.87|13118.87|13118.87|13118.87|13118.25|13118.25|0
1640766210000|2021-12-29 08:23:30|13120.06|13120.06|13120.06|13120.06|13120.06|13120.06|13120.06|13120.06|0
1640766220000|2021-12-29 08:23:40|13120.56|13120.56|13120.53|13120.53|13121.34|13121.34|13120.53|13120.53|0
1640766240000|2021-12-29 08:24:00|13121.72|13121.72|13121.81|13121.81|13122.05|13122.05|13121.72|13121.72|0
1640766250000|2021-12-29 08:24:10|13122.02|13122.02|13122.15|13122.15|13124.96|13124.96|13122.02|13122.02|0
1640766260000|2021-12-29 08:24:20|13120.96|13120.96|13120.96|13120.96|13120.96|13120.96|13120.96|13120.96|0
1640766270000|2021-12-29 08:24:30|13121.94|13121.94|13121.94|13121.94|13121.94|13121.94|13121.94|13121.94|0
1640766280000|2021-12-29 08:24:40|13122.2|13122.2|13122.98|13122.98|13123.76|13123.76|13122.2|13122.2|0
1640766290000|2021-12-29 08:24:50|13123.74|13123.74|13123.74|13123.74|13123.74|13123.74|13123.74|13123.74|0
1640766300000|2021-12-29 08:25:00|13124.14|13124.14|13123.34|13123.34|13124.54|13124.54|13123.34|13123.34|0
1640766310000|2021-12-29 08:25:10|13122.82|13122.82|13122.84|13122.84|13123.36|13123.36|13122.61|13122.61|0
1640766320000|2021-12-29 08:25:20|13123.17|13123.17|13126.68|13126.68|13126.68|13126.68|13123.17|13123.17|0
1640766330000|2021-12-29 08:25:30|13127.18|13127.18|13126.78|13126.78|13127.18|13127.18|13126.78|13126.78|0
1640766340000|2021-12-29 08:25:40|13124.83|13124.83|13124.43|13124.43|13124.83|13124.83|13124.43|13124.43|0
1640766350000|2021-12-29 08:25:50|13124.59|13124.59|13124.59|13124.59|13124.59|13124.59|13124.59|13124.59|0
1640766360000|2021-12-29 08:26:00|13125.78|13125.78|13126.96|13126.96|13126.96|13126.96|13125.78|13125.78|0
1640766370000|2021-12-29 08:26:10|13127.36|13127.36|13127.36|13127.36|13127.36|13127.36|13127.36|13127.36|0
1640766380000|2021-12-29 08:26:20|13127.76|13127.76|13125.8|13125.8|13127.76|13127.76|13125.8|13125.8|0
1640766390000|2021-12-29 08:26:30|13126.34|13126.34|13126.47|13126.47|13126.47|13126.47|13126.26|13126.26|0
1640766400000|2021-12-29 08:26:40|13126.31|13126.31|13124.35|13124.35|13126.31|13126.31|13124.35|13124.35|0
1640766410000|2021-12-29 08:26:50|13124.71|13124.71|13124.71|13124.71|13124.71|13124.71|13124.71|13124.71|0
1640766420000|2021-12-29 08:27:00|13124.66|13124.66|13125.43|13125.43|13125.64|13125.64|13124.66|13124.66|0
1640766430000|2021-12-29 08:27:10|13125.31|13125.31|13125.4|13125.4|13125.48|13125.48|13125.08|13125.08|0
1640766480000|2021-12-29 08:28:00|13125.25|13125.25|13126.73|13126.73|13126.73|13126.73|13125.25|13125.25|0
1640766490000|2021-12-29 08:28:10|13126.37|13126.37|13126.63|13126.63|13126.63|13126.63|13126.37|13126.37|0
1640766500000|2021-12-29 08:28:20|13126.28|13126.28|13128.1|13128.1|13128.1|13128.1|13126.28|13126.28|0
1640766510000|2021-12-29 08:28:30|13129.29|13129.29|13129.29|13129.29|13129.29|13129.29|13129.29|13129.29|0
1640766520000|2021-12-29 08:28:40|13129.69|13129.69|13132.81|13132.81|13133.61|13133.61|13129.69|13129.69|0
1640766530000|2021-12-29 08:28:50|13132.58|13132.58|13132.44|13132.44|13132.58|13132.58|13131.73|13131.73|0
1640766540000|2021-12-29 08:29:00|13132.2|13132.2|13133.16|13133.16|13133.16|13133.16|13132.2|13132.2|0
1640766550000|2021-12-29 08:29:10|13131.2|13131.2|13130.88|13130.88|13131.2|13131.2|13130.88|13130.88|0
1640766560000|2021-12-29 08:29:20|13130.72|13130.72|13130.72|13130.72|13131.12|13131.12|13130.72|13130.72|0
1640766570000|2021-12-29 08:29:30|13130.59|13130.59|13130.38|13130.38|13130.59|13130.59|13130.38|13130.38|0
1640766580000|2021-12-29 08:29:40|13130.54|13130.54|13129.83|13129.83|13130.54|13130.54|13129.83|13129.83|0
1640766590000|2021-12-29 08:29:50|13130.09|13130.09|13129.71|13129.71|13130.09|13130.09|13128.34|13128.34|0
1640766600000|2021-12-29 08:30:00|13129.8|13129.8|13129.44|13129.44|13129.84|13129.84|13129.44|13129.44|0
1640766610000|2021-12-29 08:30:10|13129.1|13129.1|13129.1|13129.1|13129.1|13129.1|13128.27|13128.27|0
1640766620000|2021-12-29 08:30:20|13129.27|13129.27|13129.04|13129.04|13129.55|13129.55|13129.04|13129.04|0
1640766630000|2021-12-29 08:30:30|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|0
1640766640000|2021-12-29 08:30:40|13128.09|13128.09|13128.49|13128.49|13128.49|13128.49|13128.09|13128.09|0
1640766650000|2021-12-29 08:30:50|13128.89|13128.89|13128.89|13128.89|13128.89|13128.89|13128.89|13128.89|0
1640766660000|2021-12-29 08:31:00|13129.39|13129.39|13129.39|13129.39|13129.39|13129.39|13129.05|13129.05|0
1640766690000|2021-12-29 08:31:30|13130.58|13130.58|13130.31|13130.31|13130.78|13130.78|13129.8|13129.8|0
1640766700000|2021-12-29 08:31:40|13130.47|13130.47|13130.43|13130.43|13130.47|13130.47|13130.31|13130.31|0
1640766710000|2021-12-29 08:31:50|13130.19|13130.19|13134.25|13134.25|13134.25|13134.25|13130.19|13130.19|0
1640766720000|2021-12-29 08:32:00|13135.05|13135.05|13136.43|13136.43|13136.43|13136.43|13135.05|13135.05|0
1640766730000|2021-12-29 08:32:10|13136.78|13136.78|13136.13|13136.13|13136.78|13136.78|13136.13|13136.13|0
1640766740000|2021-12-29 08:32:20|13136.48|13136.48|13136.68|13136.68|13136.68|13136.68|13136.48|13136.48|0
1640766750000|2021-12-29 08:32:30|13136.84|13136.84|13137.38|13137.38|13137.38|13137.38|13136.34|13136.34|0
1640766760000|2021-12-29 08:32:40|13138.57|13138.57|13139.89|13139.89|13139.89|13139.89|13138.57|13138.57|0
1640766770000|2021-12-29 08:32:50|13139.87|13139.87|13139.87|13139.87|13139.87|13139.87|13139.87|13139.87|0
1640766780000|2021-12-29 08:33:00|13140.04|13140.04|13140.04|13140.04|13140.04|13140.04|13140.04|13140.04|0
1640766790000|2021-12-29 08:33:10|13140.54|13140.54|13141.2|13141.2|13141.2|13141.2|13140.54|13140.54|0
1640766800000|2021-12-29 08:33:20|13141.36|13141.36|13142.61|13142.61|13142.61|13142.61|13141.36|13141.36|0
1640766810000|2021-12-29 08:33:30|13144.26|13144.26|13144.14|13144.14|13144.73|13144.73|13143.75|13143.75|0
1640766820000|2021-12-29 08:33:40|13144.5|13144.5|13144.62|13144.62|13144.62|13144.62|13144.5|13144.5|0
1640766830000|2021-12-29 08:33:50|13143.64|13143.64|13142.78|13142.78|13143.64|13143.64|13142.23|13142.23|0
1640766840000|2021-12-29 08:34:00|13142.65|13142.65|13143.32|13143.32|13143.93|13143.93|13141.46|13141.46|0
1640766850000|2021-12-29 08:34:10|13142.52|13142.52|13142.13|13142.13|13142.52|13142.52|13142.13|13142.13|0
1640766860000|2021-12-29 08:34:20|13141.73|13141.73|13141.73|13141.73|13141.73|13141.73|13141.73|13141.73|0
1640766870000|2021-12-29 08:34:30|13140.54|13140.54|13140.54|13140.54|13140.54|13140.54|13140.54|13140.54|0
1640766880000|2021-12-29 08:34:40|13140.63|13140.63|13139.94|13139.94|13140.63|13140.63|13139.94|13139.94|0
1640766890000|2021-12-29 08:34:50|13140.29|13140.29|13140.3|13140.3|13140.3|13140.3|13140.29|13140.29|0
1640766900000|2021-12-29 08:35:00|13139.04|13139.04|13134.33|13134.33|13139.04|13139.04|13134.33|13134.33|0
1640766910000|2021-12-29 08:35:10|13134.59|13134.59|13134.82|13134.82|13135.05|13135.05|13134.42|13134.42|0
1640766920000|2021-12-29 08:35:20|13134.56|13134.56|13134.33|13134.33|13134.56|13134.56|13134.33|13134.33|0
1640766930000|2021-12-29 08:35:30|13134.53|13134.53|13134.99|13134.99|13134.99|13134.99|13134.53|13134.53|0
1640766940000|2021-12-29 08:35:40|13134.58|13134.58|13134.27|13134.27|13134.58|13134.58|13134.27|13134.27|0
1640766950000|2021-12-29 08:35:50|13134.57|13134.57|13134.82|13134.82|13134.82|13134.82|13134.57|13134.57|0
1640766960000|2021-12-29 08:36:00|13134.99|13134.99|13134.87|13134.87|13135.15|13135.15|13134.87|13134.87|0
1640766970000|2021-12-29 08:36:10|13134.47|13134.47|13134.03|13134.03|13134.47|13134.47|13133.63|13133.63|0
1640766980000|2021-12-29 08:36:20|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|0
1640766990000|2021-12-29 08:36:30|13131.09|13131.09|13130.52|13130.52|13131.09|13131.09|13130.11|13130.11|0
1640767000000|2021-12-29 08:36:40|13130.26|13130.26|13126.73|13126.73|13130.26|13130.26|13126.73|13126.73|0
1640767010000|2021-12-29 08:36:50|13127.23|13127.23|13127.46|13127.46|13127.46|13127.46|13127.07|13127.07|0
1640767020000|2021-12-29 08:37:00|13127.3|13127.3|13126.86|13126.86|13127.46|13127.46|13126.7|13126.7|0
1640767030000|2021-12-29 08:37:10|13126.32|13126.32|13126.43|13126.43|13126.43|13126.43|13126.1|13126.1|0
1640767040000|2021-12-29 08:37:20|13126.48|13126.48|13126.68|13126.68|13126.68|13126.68|13126.33|13126.33|0
1640767050000|2021-12-29 08:37:30|13126.85|13126.85|13130.04|13130.04|13130.04|13130.04|13126.85|13126.85|0
1640767060000|2021-12-29 08:37:40|13130.59|13130.59|13130.59|13130.59|13130.59|13130.59|13130.59|13130.59|0
1640767070000|2021-12-29 08:37:50|13130.24|13130.24|13130.19|13130.19|13130.24|13130.24|13130.19|13130.19|0
1640767080000|2021-12-29 08:38:00|13130.59|13130.59|13130.87|13130.87|13130.87|13130.87|13130.59|13130.59|0
1640767090000|2021-12-29 08:38:10|13132.06|13132.06|13132.06|13132.06|13132.06|13132.06|13132.06|13132.06|0
1640767100000|2021-12-29 08:38:20|13132.16|13132.16|13136.07|13136.07|13136.43|13136.43|13132.16|13132.16|0
1640767110000|2021-12-29 08:38:30|13135.87|13135.87|13137.83|13137.83|13137.83|13137.83|13135.87|13135.87|0
1640767120000|2021-12-29 08:38:40|13139.79|13139.79|13141.09|13141.09|13142.28|13142.28|13139.79|13139.79|0
1640767130000|2021-12-29 08:38:50|13141.7|13141.7|13142.73|13142.73|13142.73|13142.73|13141.24|13141.24|0
1640767140000|2021-12-29 08:39:00|13142.39|13142.39|13143.08|13143.08|13143.08|13143.08|13142.39|13142.39|0
1640767150000|2021-12-29 08:39:10|13143.32|13143.32|13143.28|13143.28|13143.67|13143.67|13143.28|13143.28|0
1640767160000|2021-12-29 08:39:20|13145.45|13145.45|13146.3|13146.3|13146.3|13146.3|13145.45|13145.45|0
1640767170000|2021-12-29 08:39:30|13146.7|13146.7|13147.5|13147.5|13147.5|13147.5|13146.7|13146.7|0
1640767180000|2021-12-29 08:39:40|13147.66|13147.66|13149.19|13149.19|13149.19|13149.19|13147.66|13147.66|0
1640767200000|2021-12-29 08:40:00|13149.31|13149.31|13149.43|13149.43|13149.43|13149.43|13149.31|13149.31|0
1640767210000|2021-12-29 08:40:10|13149.09|13149.09|13150.27|13150.27|13150.27|13150.27|13149.09|13149.09|0
1640767220000|2021-12-29 08:40:20|13150.4|13150.4|13150.18|13150.18|13150.4|13150.4|13150.18|13150.18|0
1640767230000|2021-12-29 08:40:30|13149.55|13149.55|13149.55|13149.55|13149.55|13149.55|13149.55|13149.55|0
1640767240000|2021-12-29 08:40:40|13148.93|13148.93|13149.14|13149.14|13149.14|13149.14|13148.93|13148.93|0
1640767250000|2021-12-29 08:40:50|13149.36|13149.36|13149.7|13149.7|13149.7|13149.7|13149.36|13149.36|0
1640767270000|2021-12-29 08:41:10|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|0
1640767280000|2021-12-29 08:41:20|13150.44|13150.44|13151.08|13151.08|13151.08|13151.08|13150.44|13150.44|0
1640767290000|2021-12-29 08:41:30|13152.06|13152.06|13152.39|13152.39|13152.39|13152.39|13152.06|13152.06|0
1640767300000|2021-12-29 08:41:40|13151.99|13151.99|13151.59|13151.59|13151.99|13151.99|13151.59|13151.59|0
1640767310000|2021-12-29 08:41:50|13151.71|13151.71|13151.71|13151.71|13151.71|13151.71|13151.71|13151.71|0
1640767320000|2021-12-29 08:42:00|13151.59|13151.59|13155.91|13155.91|13155.91|13155.91|13151.59|13151.59|0
1640767330000|2021-12-29 08:42:10|13156.3|13156.3|13155.27|13155.27|13156.46|13156.46|13155.27|13155.27|0
1640767340000|2021-12-29 08:42:20|13154.48|13154.48|13154.68|13154.68|13154.68|13154.68|13154.48|13154.48|0
1640767350000|2021-12-29 08:42:30|13155.66|13155.66|13155.55|13155.55|13155.66|13155.66|13155.55|13155.55|0
1640767360000|2021-12-29 08:42:40|13157.93|13157.93|13157.72|13157.72|13157.93|13157.93|13157.72|13157.72|0
1640767370000|2021-12-29 08:42:50|13158.7|13158.7|13159.1|13159.1|13159.1|13159.1|13158.7|13158.7|0
1640767380000|2021-12-29 08:43:00|13159.31|13159.31|13159.31|13159.31|13159.31|13159.31|13159.31|13159.31|0
1640767390000|2021-12-29 08:43:10|13159.65|13159.65|13159.65|13159.65|13159.65|13159.65|13159.65|13159.65|0
1640767400000|2021-12-29 08:43:20|13159.78|13159.78|13161.73|13161.73|13161.73|13161.73|13159.78|13159.78|0
1640767430000|2021-12-29 08:43:50|13161.31|13161.31|13160.8|13160.8|13161.78|13161.78|13160.8|13160.8|0
1640767440000|2021-12-29 08:44:00|13160.02|13160.02|13158.85|13158.85|13160.02|13160.02|13158.85|13158.85|0
1640767450000|2021-12-29 08:44:10|13158.77|13158.77|13158.76|13158.76|13158.77|13158.77|13158.76|13158.76|0
1640767460000|2021-12-29 08:44:20|13158.7|13158.7|13158.51|13158.51|13158.85|13158.85|13158.51|13158.51|0
1640767470000|2021-12-29 08:44:30|13158.43|13158.43|13158.43|13158.43|13158.43|13158.43|13158.43|13158.43|0
1640767480000|2021-12-29 08:44:40|13158.64|13158.64|13158.64|13158.64|13158.64|13158.64|13158.64|13158.64|0
1640767500000|2021-12-29 08:45:00|13158.43|13158.43|13158.3|13158.3|13158.43|13158.43|13158.09|13158.09|0
1640767510000|2021-12-29 08:45:10|13157.32|13157.32|13154.24|13154.24|13157.32|13157.32|13154.24|13154.24|0
1640767520000|2021-12-29 08:45:20|13154.45|13154.45|13154.45|13154.45|13154.45|13154.45|13154.45|13154.45|0
1640767530000|2021-12-29 08:45:30|13154.24|13154.24|13154.24|13154.24|13154.24|13154.24|13154.24|13154.24|0
1640767540000|2021-12-29 08:45:40|13154.02|13154.02|13153.2|13153.2|13154.24|13154.24|13153.2|13153.2|0
1640767550000|2021-12-29 08:45:50|13152.86|13152.86|13147.33|13147.33|13152.86|13152.86|13147.09|13147.09|0
1640767560000|2021-12-29 08:46:00|13148.51|13148.51|13148.51|13148.51|13148.51|13148.51|13148.51|13148.51|0
1640767570000|2021-12-29 08:46:10|13148.3|13148.3|13148.3|13148.3|13148.3|13148.3|13148.3|13148.3|0
1640767580000|2021-12-29 08:46:20|13147.96|13147.96|13148.19|13148.19|13148.19|13148.19|13147.79|13147.79|0
1640767590000|2021-12-29 08:46:30|13148.31|13148.31|13147.91|13147.91|13148.31|13148.31|13147.91|13147.91|0
1640767600000|2021-12-29 08:46:40|13147.11|13147.11|13147.87|13147.87|13147.95|13147.95|13146.77|13146.77|0
1640767610000|2021-12-29 08:46:50|13149.83|13149.83|13151.32|13151.32|13151.32|13151.32|13149.83|13149.83|0
1640767620000|2021-12-29 08:47:00|13152.11|13152.11|13149.6|13149.6|13152.53|13152.53|13149.6|13149.6|0
1640767630000|2021-12-29 08:47:10|13150.12|13150.12|13153.53|13153.53|13153.53|13153.53|13149.6|13149.6|0
1640767640000|2021-12-29 08:47:20|13153.31|13153.31|13153.49|13153.49|13153.49|13153.49|13153.15|13153.15|0
1640767650000|2021-12-29 08:47:30|13154.47|13154.47|13154.72|13154.72|13154.98|13154.98|13154.47|13154.47|0
1640767670000|2021-12-29 08:47:50|13155.05|13155.05|13155.38|13155.38|13155.38|13155.38|13155.05|13155.05|0
1640767700000|2021-12-29 08:48:20|13155.03|13155.03|13155.76|13155.76|13156.21|13156.21|13155.03|13155.03|0
1640767720000|2021-12-29 08:48:40|13156.07|13156.07|13156.07|13156.07|13156.07|13156.07|13156.07|13156.07|0
1640767730000|2021-12-29 08:48:50|13154.87|13154.87|13155.22|13155.22|13155.62|13155.62|13154.87|13154.87|0
1640767740000|2021-12-29 08:49:00|13155.62|13155.62|13155.95|13155.95|13156.06|13156.06|13155.46|13155.46|0
1640767750000|2021-12-29 08:49:10|13155.5|13155.5|13155.24|13155.24|13155.5|13155.5|13155.24|13155.24|0
1640767760000|2021-12-29 08:49:20|13155.02|13155.02|13156.86|13156.86|13156.86|13156.86|13154.78|13154.78|0
1640767770000|2021-12-29 08:49:30|13156.46|13156.46|13157.21|13157.21|13157.21|13157.21|13156.41|13156.41|0
1640767780000|2021-12-29 08:49:40|13157.33|13157.33|13155.23|13155.23|13157.33|13157.33|13155.23|13155.23|0
1640767790000|2021-12-29 08:49:50|13155.63|13155.63|13156.42|13156.42|13156.42|13156.42|13155.63|13155.63|0
1640767800000|2021-12-29 08:50:00|13156.82|13156.82|13157.89|13157.89|13157.89|13157.89|13156.82|13156.82|0
1640767810000|2021-12-29 08:50:10|13158.01|13158.01|13159.64|13159.64|13159.64|13159.64|13158.01|13158.01|0
1640767820000|2021-12-29 08:50:20|13160.04|13160.04|13159.64|13159.64|13160.04|13160.04|13159.64|13159.64|0
1640767830000|2021-12-29 08:50:30|13159.3|13159.3|13159.3|13159.3|13159.3|13159.3|13159.3|13159.3|0
1640767840000|2021-12-29 08:50:40|13158.32|13158.32|13157.34|13157.34|13158.32|13158.32|13156.94|13156.94|0
1640767850000|2021-12-29 08:50:50|13157.18|13157.18|13157.1|13157.1|13157.18|13157.18|13157.1|13157.1|0
1640767860000|2021-12-29 08:51:00|13156.86|13156.86|13156.86|13156.86|13156.86|13156.86|13156.86|13156.86|0
1640767870000|2021-12-29 08:51:10|13156.94|13156.94|13156.94|13156.94|13156.94|13156.94|13156.94|13156.94|0
1640767880000|2021-12-29 08:51:20|13158.9|13158.9|13158.9|13158.9|13158.9|13158.9|13158.9|13158.9|0
1640767900000|2021-12-29 08:51:40|13159.69|13159.69|13159.69|13159.69|13159.69|13159.69|13159.69|13159.69|0
1640767910000|2021-12-29 08:51:50|13159.9|13159.9|13159.9|13159.9|13159.9|13159.9|13159.9|13159.9|0
1640767920000|2021-12-29 08:52:00|13161.08|13161.08|13161.3|13161.3|13161.3|13161.3|13161.08|13161.08|0
1640767930000|2021-12-29 08:52:10|13163.25|13163.25|13163.42|13163.42|13163.42|13163.42|13163.25|13163.25|0
1640767940000|2021-12-29 08:52:20|13161.83|13161.83|13162.23|13162.23|13162.23|13162.23|13161.83|13161.83|0
1640767950000|2021-12-29 08:52:30|13162.44|13162.44|13161.94|13161.94|13162.44|13162.44|13161.94|13161.94|0
1640767970000|2021-12-29 08:52:50|13162.3|13162.3|13162.3|13162.3|13162.3|13162.3|13162.3|13162.3|0
1640767980000|2021-12-29 08:53:00|13162.09|13162.09|13162.09|13162.09|13162.09|13162.09|13162.09|13162.09|0
1640767990000|2021-12-29 08:53:10|13162.48|13162.48|13162.34|13162.34|13162.48|13162.48|13162.14|13162.14|0
1640768000000|2021-12-29 08:53:20|13162.13|13162.13|13157.83|13157.83|13162.13|13162.13|13157.83|13157.83|0
1640768010000|2021-12-29 08:53:30|13157.62|13157.62|13156.31|13156.31|13157.97|13157.97|13156.31|13156.31|0
1640768020000|2021-12-29 08:53:40|13156.05|13156.05|13155.62|13155.62|13156.31|13156.31|13155.62|13155.62|0
1640768030000|2021-12-29 08:53:50|13155.55|13155.55|13155.55|13155.55|13155.55|13155.55|13155.55|13155.55|0
1640768040000|2021-12-29 08:54:00|13155.03|13155.03|13155.95|13155.95|13155.95|13155.95|13155.03|13155.03|0
1640768050000|2021-12-29 08:54:10|13155.79|13155.79|13156.37|13156.37|13156.37|13156.37|13155.79|13155.79|0
1640768060000|2021-12-29 08:54:20|13156.21|13156.21|13156.25|13156.25|13156.25|13156.25|13155.99|13155.99|0
1640768070000|2021-12-29 08:54:30|13155.07|13155.07|13154.86|13154.86|13155.07|13155.07|13154.86|13154.86|0
1640768080000|2021-12-29 08:54:40|13154.51|13154.51|13155.26|13155.26|13155.26|13155.26|13154.51|13154.51|0
1640768090000|2021-12-29 08:54:50|13154.22|13154.22|13154.22|13154.22|13154.57|13154.57|13154.22|13154.22|0
1640768100000|2021-12-29 08:55:00|13153.88|13153.88|13150.37|13150.37|13153.88|13153.88|13150.37|13150.37|0
1640768110000|2021-12-29 08:55:10|13150.58|13150.58|13149.89|13149.89|13150.58|13150.58|13149.89|13149.89|0
1640768120000|2021-12-29 08:55:20|13150.58|13150.58|13150.58|13150.58|13150.58|13150.58|13150.58|13150.58|0
1640768130000|2021-12-29 08:55:30|13150.79|13150.79|13150.79|13150.79|13150.79|13150.79|13150.79|13150.79|0
1640768150000|2021-12-29 08:55:50|13150.58|13150.58|13150.58|13150.58|13150.58|13150.58|13150.58|13150.58|0
1640768160000|2021-12-29 08:56:00|13150.92|13150.92|13151.61|13151.61|13151.61|13151.61|13150.92|13150.92|0
1640768170000|2021-12-29 08:56:10|13152.8|13152.8|13153.78|13153.78|13153.78|13153.78|13152.8|13152.8|0
1640768180000|2021-12-29 08:56:20|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|0
1640768190000|2021-12-29 08:56:30|13154.98|13154.98|13155.96|13155.96|13156.17|13156.17|13154.98|13154.98|0
1640768200000|2021-12-29 08:56:40|13155.46|13155.46|13157.92|13157.92|13157.92|13157.92|13155.46|13155.46|0
1640768230000|2021-12-29 08:57:10|13160.3|13160.3|13160.22|13160.22|13160.3|13160.3|13160.22|13160.22|0
1640768240000|2021-12-29 08:57:20|13159.72|13159.72|13159.72|13159.72|13160.69|13160.69|13159.72|13159.72|0
1640768250000|2021-12-29 08:57:30|13159.93|13159.93|13162.32|13162.32|13162.32|13162.32|13159.93|13159.93|0
1640768260000|2021-12-29 08:57:40|13162.72|13162.72|13162.72|13162.72|13162.72|13162.72|13162.72|13162.72|0
1640768270000|2021-12-29 08:57:50|13162.37|13162.37|13162.72|13162.72|13162.72|13162.72|13162.37|13162.37|0
1640768280000|2021-12-29 08:58:00|13162.5|13162.5|13162.5|13162.5|13162.5|13162.5|13162.5|13162.5|0
1640768290000|2021-12-29 08:58:10|13162.25|13162.25|13162.25|13162.25|13162.25|13162.25|13162.25|13162.25|0
1640768300000|2021-12-29 08:58:20|13162.37|13162.37|13162.37|13162.37|13162.37|13162.37|13162.37|13162.37|0
1640768310000|2021-12-29 08:58:30|13162.13|13162.13|13162.13|13162.13|13162.13|13162.13|13162.13|13162.13|0
1640768320000|2021-12-29 08:58:40|13162.01|13162.01|13161.89|13161.89|13162.01|13162.01|13161.89|13161.89|0
1640768340000|2021-12-29 08:59:00|13161.81|13161.81|13160.42|13160.42|13161.81|13161.81|13160.42|13160.42|0
1640768350000|2021-12-29 08:59:10|13159.23|13159.23|13157.35|13157.35|13159.23|13159.23|13157.35|13157.35|0
1640768360000|2021-12-29 08:59:20|13157.51|13157.51|13154.05|13154.05|13158.01|13158.01|13154.05|13154.05|0
1640768380000|2021-12-29 08:59:40|13153.7|13153.7|13150.77|13150.77|13153.7|13153.7|13150.77|13150.77|0
1640768400000|2021-12-29 09:00:00|13148.69|13148.69|13148.06|13148.06|13148.69|13148.69|13147.49|13147.49|0
1640768410000|2021-12-29 09:00:10|13148.58|13148.58|13148.08|13148.08|13148.58|13148.58|13148.08|13148.08|0
1640768420000|2021-12-29 09:00:20|13149.27|13149.27|13149.9|13149.9|13150.25|13150.25|13149.27|13149.27|0
1640768430000|2021-12-29 09:00:30|13149.56|13149.56|13149.56|13149.56|13149.56|13149.56|13149.56|13149.56|0
1640768440000|2021-12-29 09:00:40|13149.09|13149.09|13149.4|13149.4|13149.4|13149.4|13149.09|13149.09|0
1640768450000|2021-12-29 09:00:50|13149.05|13149.05|13148.09|13148.09|13149.05|13149.05|13148.09|13148.09|0
1640768460000|2021-12-29 09:01:00|13148.89|13148.89|13151.82|13151.82|13151.82|13151.82|13148.58|13148.58|0
1640768470000|2021-12-29 09:01:10|13152.08|13152.08|13153.46|13153.46|13153.75|13153.75|13152.08|13152.08|0
1640768480000|2021-12-29 09:01:20|13153.29|13153.29|13154.27|13154.27|13154.27|13154.27|13153.29|13153.29|0
1640768490000|2021-12-29 09:01:30|13154.35|13154.35|13155.53|13155.53|13155.53|13155.53|13154.35|13154.35|0
1640768500000|2021-12-29 09:01:40|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|13155.74|0
1640768510000|2021-12-29 09:01:50|13156.72|13156.72|13156.72|13156.72|13156.72|13156.72|13156.72|13156.72|0
1640768520000|2021-12-29 09:02:00|13156.57|13156.57|13156.57|13156.57|13156.57|13156.57|13156.57|13156.57|0
1640768540000|2021-12-29 09:02:20|13156.42|13156.42|13156.54|13156.54|13156.54|13156.54|13156.21|13156.21|0
1640768550000|2021-12-29 09:02:30|13156.31|13156.31|13156.82|13156.82|13156.82|13156.82|13156.31|13156.31|0
1640768560000|2021-12-29 09:02:40|13157.34|13157.34|13157.34|13157.34|13157.34|13157.34|13157.34|13157.34|0
1640768580000|2021-12-29 09:03:00|13158.13|13158.13|13161.73|13161.73|13162.13|13162.13|13158.13|13158.13|0
1640768590000|2021-12-29 09:03:10|13160.93|13160.93|13160.93|13160.93|13160.93|13160.93|13160.93|13160.93|0
1640768610000|2021-12-29 09:03:30|13161.73|13161.73|13161.81|13161.81|13161.81|13161.81|13161.73|13161.73|0
1640768620000|2021-12-29 09:03:40|13162.44|13162.44|13163.66|13163.66|13163.66|13163.66|13162.44|13162.44|0
1640768650000|2021-12-29 09:04:10|13163.9|13163.9|13163.9|13163.9|13163.9|13163.9|13163.9|13163.9|0
1640768670000|2021-12-29 09:04:30|13163.79|13163.79|13164.02|13164.02|13164.02|13164.02|13163.79|13163.79|0
1640768680000|2021-12-29 09:04:40|13165|13165|13166.19|13166.19|13166.19|13166.19|13164.02|13164.02|0
1640768690000|2021-12-29 09:04:50|13165.95|13165.95|13165.5|13165.5|13165.95|13165.95|13165.5|13165.5|0
1640768700000|2021-12-29 09:05:00|13164.76|13164.76|13164.96|13164.96|13164.96|13164.96|13163.98|13163.98|0
1640768710000|2021-12-29 09:05:10|13163.77|13163.77|13163.77|13163.77|13163.77|13163.77|13163.77|13163.77|0
1640768720000|2021-12-29 09:05:20|13164.22|13164.22|13164.22|13164.22|13164.22|13164.22|13164.22|13164.22|0
1640768730000|2021-12-29 09:05:30|13164.38|13164.38|13164.38|13164.38|13164.38|13164.38|13164.38|13164.38|0
1640768740000|2021-12-29 09:05:40|13164.54|13164.54|13164.04|13164.04|13164.54|13164.54|13164.04|13164.04|0
1640768750000|2021-12-29 09:05:50|13163.88|13163.88|13163.88|13163.88|13163.88|13163.88|13163.88|13163.88|0
1640768760000|2021-12-29 09:06:00|13162.69|13162.69|13162.69|13162.69|13162.69|13162.69|13162.69|13162.69|0
1640768780000|2021-12-29 09:06:20|13161.71|13161.71|13159.9|13159.9|13161.71|13161.71|13159.55|13159.55|0
1640768790000|2021-12-29 09:06:30|13159.1|13159.1|13159.21|13159.21|13159.54|13159.54|13159.1|13159.1|0
1640768800000|2021-12-29 09:06:40|13158.58|13158.58|13158.37|13158.37|13158.58|13158.58|13158.37|13158.37|0
1640768810000|2021-12-29 09:06:50|13158.61|13158.61|13160.58|13160.58|13160.58|13160.58|13158.21|13158.21|0
1640768820000|2021-12-29 09:07:00|13160.5|13160.5|13160.74|13160.74|13160.74|13160.74|13160.5|13160.5|0
1640768830000|2021-12-29 09:07:10|13160.56|13160.56|13160.85|13160.85|13160.85|13160.85|13159.87|13159.87|0
1640768840000|2021-12-29 09:07:20|13161.27|13161.27|13161.06|13161.06|13161.27|13161.27|13161.06|13161.06|0
1640768870000|2021-12-29 09:07:50|13158.69|13158.69|13158.69|13158.69|13158.69|13158.69|13158.69|13158.69|0
1640768880000|2021-12-29 09:08:00|13158.45|13158.45|13157.15|13157.15|13158.45|13158.45|13157.15|13157.15|0
1640768890000|2021-12-29 09:08:10|13156.74|13156.74|13156.74|13156.74|13156.74|13156.74|13156.74|13156.74|0
1640768900000|2021-12-29 09:08:20|13157.93|13157.93|13156.37|13156.37|13157.93|13157.93|13156.37|13156.37|0
1640768910000|2021-12-29 09:08:30|13156.77|13156.77|13156.33|13156.33|13156.89|13156.89|13155.99|13155.99|0
1640768920000|2021-12-29 09:08:40|13155.64|13155.64|13155.64|13155.64|13155.64|13155.64|13155.64|13155.64|0
1640768930000|2021-12-29 09:08:50|13156.04|13156.04|13153.84|13153.84|13156.04|13156.04|13153.84|13153.84|0
1640768940000|2021-12-29 09:09:00|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|0
1640768950000|2021-12-29 09:09:10|13154.69|13154.69|13154.69|13154.69|13154.69|13154.69|13154.69|13154.69|0
1640768960000|2021-12-29 09:09:20|13155.03|13155.03|13155.03|13155.03|13155.03|13155.03|13155.03|13155.03|0
1640768970000|2021-12-29 09:09:30|13155.72|13155.72|13154.66|13154.66|13155.84|13155.84|13154.66|13154.66|0
1640768980000|2021-12-29 09:09:40|13156.45|13156.45|13155.85|13155.85|13156.45|13156.45|13155.85|13155.85|0
1640768990000|2021-12-29 09:09:50|13156.19|13156.19|13156.54|13156.54|13156.54|13156.54|13156.19|13156.19|0
1640769000000|2021-12-29 09:10:00|13153.6|13153.6|13156.69|13156.69|13156.69|13156.69|13153.6|13153.6|0
1640769010000|2021-12-29 09:10:10|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|0
1640769020000|2021-12-29 09:10:20|13156.26|13156.26|13155.57|13155.57|13156.26|13156.26|13155.22|13155.22|0
1640769030000|2021-12-29 09:10:30|13155.11|13155.11|13161.2|13161.2|13161.2|13161.2|13155.11|13155.11|0
1640769060000|2021-12-29 09:11:00|13161.43|13161.43|13164.06|13164.06|13164.75|13164.75|13161.43|13161.43|0
1640769070000|2021-12-29 09:11:10|13163.9|13163.9|13163.9|13163.9|13163.9|13163.9|13163.9|13163.9|0
1640769080000|2021-12-29 09:11:20|13164.16|13164.16|13164.16|13164.16|13164.16|13164.16|13164.16|13164.16|0
1640769100000|2021-12-29 09:11:40|13163.36|13163.36|13163.36|13163.36|13163.36|13163.36|13163.36|13163.36|0
1640769120000|2021-12-29 09:12:00|13162.67|13162.67|13162.52|13162.52|13162.67|13162.67|13162.52|13162.52|0
1640769130000|2021-12-29 09:12:10|13163.07|13163.07|13163.62|13163.62|13163.62|13163.62|13163.07|13163.07|0
1640769140000|2021-12-29 09:12:20|13164.02|13164.02|13165.21|13165.21|13165.21|13165.21|13164.02|13164.02|0
1640769170000|2021-12-29 09:12:50|13165.54|13165.54|13167.5|13167.5|13169.46|13169.46|13165.54|13165.54|0
1640769180000|2021-12-29 09:13:00|13167.25|13167.25|13167.25|13167.25|13167.25|13167.25|13167.25|13167.25|0
1640769190000|2021-12-29 09:13:10|13167.2|13167.2|13167.03|13167.03|13167.2|13167.2|13167.03|13167.03|0
1640769220000|2021-12-29 09:13:40|13167.83|13167.83|13164.14|13164.14|13167.83|13167.83|13164.14|13164.14|0
1640769230000|2021-12-29 09:13:50|13163.16|13163.16|13162.19|13162.19|13163.16|13163.16|13162.19|13162.19|0
1640769240000|2021-12-29 09:14:00|13163.16|13163.16|13163.16|13163.16|13163.16|13163.16|13163.16|13163.16|0
1640769250000|2021-12-29 09:14:10|13163.04|13163.04|13162.67|13162.67|13163.04|13163.04|13162.67|13162.67|0
1640769260000|2021-12-29 09:14:20|13162.28|13162.28|13161.97|13161.97|13162.32|13162.32|13161.97|13161.97|0
1640769270000|2021-12-29 09:14:30|13161.85|13161.85|13161.73|13161.73|13161.85|13161.85|13161.73|13161.73|0
1640769280000|2021-12-29 09:14:40|13161.23|13161.23|13161.64|13161.64|13161.64|13161.64|13161.23|13161.23|0
1640769290000|2021-12-29 09:14:50|13161.47|13161.47|13159.18|13159.18|13161.47|13161.47|13159.18|13159.18|0
1640769300000|2021-12-29 09:15:00|13157.87|13157.87|13157.87|13157.87|13157.87|13157.87|13157.87|13157.87|0
1640769310000|2021-12-29 09:15:10|13157.71|13157.71|13156.52|13156.52|13157.71|13157.71|13156.52|13156.52|0
1640769320000|2021-12-29 09:15:20|13156.32|13156.32|13156.41|13156.41|13156.41|13156.41|13156.32|13156.32|0
1640769330000|2021-12-29 09:15:30|13155.43|13155.43|13155.43|13155.43|13155.43|13155.43|13155.43|13155.43|0
1640769340000|2021-12-29 09:15:40|13155.55|13155.55|13153.68|13153.68|13155.55|13155.55|13153.68|13153.68|0
1640769360000|2021-12-29 09:16:00|13153.47|13153.47|13152.33|13152.33|13153.47|13153.47|13152.33|13152.33|0
1640769370000|2021-12-29 09:16:10|13151.13|13151.13|13152.11|13152.11|13152.11|13152.11|13151.13|13151.13|0
1640769380000|2021-12-29 09:16:20|13151.76|13151.76|13151.76|13151.76|13151.76|13151.76|13151.76|13151.76|0
1640769390000|2021-12-29 09:16:30|13151.84|13151.84|13151.96|13151.96|13151.96|13151.96|13151.84|13151.84|0
1640769400000|2021-12-29 09:16:40|13151.56|13151.56|13151.17|13151.17|13151.56|13151.56|13151.17|13151.17|0
1640769460000|2021-12-29 09:17:40|13152.14|13152.14|13152.84|13152.84|13152.84|13152.84|13152.14|13152.14|0
1640769470000|2021-12-29 09:17:50|13150.88|13150.88|13150.88|13150.88|13150.88|13150.88|13150.88|13150.88|0
1640769480000|2021-12-29 09:18:00|13151.28|13151.28|13151.19|13151.19|13151.38|13151.38|13151.19|13151.19|0
1640769490000|2021-12-29 09:18:10|13151.04|13151.04|13151.2|13151.2|13151.2|13151.2|13150.99|13150.99|0
1640769500000|2021-12-29 09:18:20|13151.14|13151.14|13150.17|13150.17|13151.14|13151.14|13150.17|13150.17|0
1640769510000|2021-12-29 09:18:30|13150.22|13150.22|13150.37|13150.37|13150.37|13150.37|13150.22|13150.22|0
1640769520000|2021-12-29 09:18:40|13150.07|13150.07|13150.22|13150.22|13150.22|13150.22|13150.07|13150.07|0
1640769530000|2021-12-29 09:18:50|13150.43|13150.43|13150.43|13150.43|13150.43|13150.43|13150.43|13150.43|0
1640769540000|2021-12-29 09:19:00|13150.27|13150.27|13150.85|13150.85|13150.85|13150.85|13150.27|13150.27|0
1640769550000|2021-12-29 09:19:10|13151.05|13151.05|13149.67|13149.67|13151.05|13151.05|13149.67|13149.67|0
1640769560000|2021-12-29 09:19:20|13148.48|13148.48|13144.29|13144.29|13148.48|13148.48|13143.84|13143.84|0
1640769570000|2021-12-29 09:19:30|13144.06|13144.06|13145.99|13145.99|13145.99|13145.99|13144.06|13144.06|0
1640769580000|2021-12-29 09:19:40|13145.94|13145.94|13145.94|13145.94|13145.94|13145.94|13145.94|13145.94|0
1640769590000|2021-12-29 09:19:50|13146.14|13146.14|13145.81|13145.81|13146.14|13146.14|13145.81|13145.81|0
1640769600000|2021-12-29 09:20:00|13145.64|13145.64|13145.32|13145.32|13145.64|13145.64|13145.15|13145.15|0
1640769610000|2021-12-29 09:20:10|13145.49|13145.49|13146.39|13146.39|13146.39|13146.39|13145.36|13145.36|0
1640769620000|2021-12-29 09:20:20|13147.02|13147.02|13146.91|13146.91|13147.02|13147.02|13146.91|13146.91|0
1640769630000|2021-12-29 09:20:30|13146.76|13146.76|13146.35|13146.35|13146.76|13146.76|13146.35|13146.35|0
1640769640000|2021-12-29 09:20:40|13145.95|13145.95|13145.95|13145.95|13145.95|13145.95|13145.95|13145.95|0
1640769650000|2021-12-29 09:20:50|13145.74|13145.74|13145.74|13145.74|13145.74|13145.74|13145.74|13145.74|0
1640769660000|2021-12-29 09:21:00|13144.96|13144.96|13144.7|13144.7|13144.96|13144.96|13144.7|13144.7|0
1640769670000|2021-12-29 09:21:10|13142.74|13142.74|13143.72|13143.72|13143.72|13143.72|13141.76|13141.76|0
1640769680000|2021-12-29 09:21:20|13143.06|13143.06|13143.11|13143.11|13143.11|13143.11|13143.06|13143.06|0
1640769690000|2021-12-29 09:21:30|13142.9|13142.9|13142.9|13142.9|13142.9|13142.9|13142.9|13142.9|0
1640769700000|2021-12-29 09:21:40|13141.72|13141.72|13141.72|13141.72|13141.72|13141.72|13141.72|13141.72|0
1640769710000|2021-12-29 09:21:50|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|0
1640769720000|2021-12-29 09:22:00|13143.1|13143.1|13143.79|13143.79|13143.79|13143.79|13143.1|13143.1|0
1640769730000|2021-12-29 09:22:10|13143.63|13143.63|13143.63|13143.63|13143.63|13143.63|13143.63|13143.63|0
1640769740000|2021-12-29 09:22:20|13143|13143|13142.67|13142.67|13143|13143|13142.55|13142.55|0
1640769750000|2021-12-29 09:22:30|13142.55|13142.55|13142.54|13142.54|13142.55|13142.55|13142.34|13142.34|0
1640769760000|2021-12-29 09:22:40|13142.2|13142.2|13143.1|13143.1|13143.1|13143.1|13142.2|13142.2|0
1640769770000|2021-12-29 09:22:50|13142.89|13142.89|13142.46|13142.46|13142.89|13142.89|13142.46|13142.46|0
1640769780000|2021-12-29 09:23:00|13143.31|13143.31|13143.31|13143.31|13143.31|13143.31|13143.31|13143.31|0
1640769790000|2021-12-29 09:23:10|13142.96|13142.96|13142.96|13142.96|13142.96|13142.96|13142.96|13142.96|0
1640769800000|2021-12-29 09:23:20|13142.26|13142.26|13143.97|13143.97|13143.97|13143.97|13142.26|13142.26|0
1640769810000|2021-12-29 09:23:30|13144.12|13144.12|13144.12|13144.12|13144.12|13144.12|13144.12|13144.12|0
1640769820000|2021-12-29 09:23:40|13144.33|13144.33|13144.33|13144.33|13144.33|13144.33|13144.33|13144.33|0
1640769830000|2021-12-29 09:23:50|13144.76|13144.76|13144.76|13144.76|13144.76|13144.76|13144.76|13144.76|0
1640769840000|2021-12-29 09:24:00|13144.99|13144.99|13145.06|13145.06|13145.06|13145.06|13144.85|13144.85|0
1640769860000|2021-12-29 09:24:20|13144.43|13144.43|13144.22|13144.22|13144.43|13144.43|13144.22|13144.22|0
1640769870000|2021-12-29 09:24:30|13144.1|13144.1|13143.98|13143.98|13144.1|13144.1|13143.98|13143.98|0
1640769900000|2021-12-29 09:25:00|13144.78|13144.78|13145.58|13145.58|13145.58|13145.58|13144.78|13144.78|0
1640769910000|2021-12-29 09:25:10|13145.23|13145.23|13145.23|13145.23|13145.23|13145.23|13145.23|13145.23|0
1640769930000|2021-12-29 09:25:30|13144.43|13144.43|13145.09|13145.09|13145.09|13145.09|13144.43|13144.43|0
1640769940000|2021-12-29 09:25:40|13144.39|13144.39|13144.15|13144.15|13144.39|13144.39|13144.15|13144.15|0
1640769950000|2021-12-29 09:25:50|13146.11|13146.11|13148.16|13148.16|13148.16|13148.16|13146.11|13146.11|0
1640769960000|2021-12-29 09:26:00|13147.61|13147.61|13147.17|13147.17|13147.61|13147.61|13147.17|13147.17|0
1640769970000|2021-12-29 09:26:10|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|0
1640769980000|2021-12-29 09:26:20|13146.38|13146.38|13146.85|13146.85|13146.85|13146.85|13146.38|13146.38|0
1640770000000|2021-12-29 09:26:40|13146.65|13146.65|13148.18|13148.18|13148.18|13148.18|13146.65|13146.65|0
1640770010000|2021-12-29 09:26:50|13148.39|13148.39|13147.88|13147.88|13148.39|13148.39|13147.88|13147.88|0
1640770020000|2021-12-29 09:27:00|13147.77|13147.77|13147.36|13147.36|13147.77|13147.77|13147.36|13147.36|0
1640770030000|2021-12-29 09:27:10|13146.38|13146.38|13147.18|13147.18|13147.18|13147.18|13146.38|13146.38|0
1640770040000|2021-12-29 09:27:20|13146.88|13146.88|13147.21|13147.21|13147.21|13147.21|13146.88|13146.88|0
1640770050000|2021-12-29 09:27:30|13146.03|13146.03|13145.27|13145.27|13146.03|13146.03|13145.27|13145.27|0
1640770070000|2021-12-29 09:27:50|13146.18|13146.18|13146.18|13146.18|13146.18|13146.18|13146.18|13146.18|0
1640770080000|2021-12-29 09:28:00|13145.97|13145.97|13145.97|13145.97|13145.97|13145.97|13145.97|13145.97|0
1640770100000|2021-12-29 09:28:20|13145.54|13145.54|13145.05|13145.05|13145.54|13145.54|13144.57|13144.57|0
1640770110000|2021-12-29 09:28:30|13145.29|13145.29|13146.39|13146.39|13146.39|13146.39|13145.29|13145.29|0
1640770130000|2021-12-29 09:28:50|13146.91|13146.91|13146.6|13146.6|13146.91|13146.91|13146.6|13146.6|0
1640770140000|2021-12-29 09:29:00|13147.58|13147.58|13150.51|13150.51|13150.51|13150.51|13147.58|13147.58|0
1640770150000|2021-12-29 09:29:10|13150.86|13150.86|13150.86|13150.86|13150.86|13150.86|13150.86|13150.86|0
1640770160000|2021-12-29 09:29:20|13151.25|13151.25|13151.25|13151.25|13151.25|13151.25|13151.25|13151.25|0
1640770170000|2021-12-29 09:29:30|13151.36|13151.36|13150.96|13150.96|13151.36|13151.36|13150.96|13150.96|0
1640770190000|2021-12-29 09:29:50|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|0
1640770200000|2021-12-29 09:30:00|13151.57|13151.57|13150.92|13150.92|13152.75|13152.75|13150.92|13150.92|0
1640770220000|2021-12-29 09:30:20|13150.42|13150.42|13150.59|13150.59|13150.59|13150.59|13150.42|13150.42|0
1640770250000|2021-12-29 09:30:50|13150.8|13150.8|13150.8|13150.8|13150.8|13150.8|13150.8|13150.8|0
1640770260000|2021-12-29 09:31:00|13149.61|13149.61|13146.47|13146.47|13149.61|13149.61|13146.47|13146.47|0
1640770270000|2021-12-29 09:31:10|13146.21|13146.21|13146.04|13146.04|13146.21|13146.21|13146.04|13146.04|0
1640770280000|2021-12-29 09:31:20|13148|13148|13149.19|13149.19|13149.19|13149.19|13148|13148|0
1640770300000|2021-12-29 09:31:40|13149.02|13149.02|13149.02|13149.02|13149.02|13149.02|13149.02|13149.02|0
1640770320000|2021-12-29 09:32:00|13148.85|13148.85|13148.59|13148.59|13148.85|13148.85|13148.59|13148.59|0
1640770330000|2021-12-29 09:32:10|13148.8|13148.8|13147.02|13147.02|13148.8|13148.8|13147.02|13147.02|0
1640770340000|2021-12-29 09:32:20|13146.68|13146.68|13146.68|13146.68|13146.68|13146.68|13146.68|13146.68|0
1640770350000|2021-12-29 09:32:30|13146.25|13146.25|13146.25|13146.25|13146.25|13146.25|13146.25|13146.25|0
1640770380000|2021-12-29 09:33:00|13145.07|13145.07|13145.07|13145.07|13145.49|13145.49|13144.09|13144.09|0
1640770390000|2021-12-29 09:33:10|13145.48|13145.48|13144.86|13144.86|13145.48|13145.48|13144.86|13144.86|0
1640770400000|2021-12-29 09:33:20|13144.47|13144.47|13144.28|13144.28|13144.63|13144.63|13144.28|13144.28|0
1640770410000|2021-12-29 09:33:30|13144.07|13144.07|13144.07|13144.07|13144.07|13144.07|13144.07|13144.07|0
1640770420000|2021-12-29 09:33:40|13143.51|13143.51|13139.85|13139.85|13143.67|13143.67|13139.85|13139.85|0
1640770430000|2021-12-29 09:33:50|13139.64|13139.64|13137.95|13137.95|13139.64|13139.64|13137.95|13137.95|0
1640770440000|2021-12-29 09:34:00|13138.07|13138.07|13137.62|13137.62|13138.07|13138.07|13137.62|13137.62|0
1640770450000|2021-12-29 09:34:10|13137.45|13137.45|13137.91|13137.91|13137.91|13137.91|13137.45|13137.45|0
1640770460000|2021-12-29 09:34:20|13139.09|13139.09|13140.28|13140.28|13140.28|13140.28|13139.09|13139.09|0
1640770480000|2021-12-29 09:34:40|13140.15|13140.15|13140.15|13140.15|13140.15|13140.15|13140.15|13140.15|0
1640770490000|2021-12-29 09:34:50|13139.46|13139.46|13139.8|13139.8|13139.8|13139.8|13139.46|13139.46|0
1640770510000|2021-12-29 09:35:10|13141.19|13141.19|13142.17|13142.17|13142.17|13142.17|13141.19|13141.19|0
1640770540000|2021-12-29 09:35:40|13142.51|13142.51|13142.43|13142.43|13142.51|13142.51|13142.43|13142.43|0
1640770550000|2021-12-29 09:35:50|13142.65|13142.65|13142.43|13142.43|13142.65|13142.65|13142.43|13142.43|0
1640770600000|2021-12-29 09:36:40|13142.33|13142.33|13142.33|13142.33|13142.33|13142.33|13142.33|13142.33|0
1640770610000|2021-12-29 09:36:50|13142.5|13142.5|13142.5|13142.5|13142.5|13142.5|13142.5|13142.5|0
1640770620000|2021-12-29 09:37:00|13142.9|13142.9|13141.71|13141.71|13142.9|13142.9|13141.71|13141.71|0
1640770650000|2021-12-29 09:37:30|13142.4|13142.4|13142.77|13142.77|13142.77|13142.77|13142.4|13142.4|0
1640770660000|2021-12-29 09:37:40|13142.42|13142.42|13141.63|13141.63|13142.42|13142.42|13141.63|13141.63|0
1640770670000|2021-12-29 09:37:50|13141.68|13141.68|13141.16|13141.16|13142.13|13142.13|13141.15|13141.15|0
1640770690000|2021-12-29 09:38:10|13140.9|13140.9|13140.9|13140.9|13140.9|13140.9|13140.9|13140.9|0
1640770700000|2021-12-29 09:38:20|13141.51|13141.51|13141.51|13141.51|13141.51|13141.51|13141.51|13141.51|0
1640770710000|2021-12-29 09:38:30|13142.01|13142.01|13142.32|13142.32|13142.32|13142.32|13142.01|13142.01|0
1640770720000|2021-12-29 09:38:40|13142.58|13142.58|13142.84|13142.84|13142.84|13142.84|13142.58|13142.58|0
1640770730000|2021-12-29 09:38:50|13142.63|13142.63|13143.44|13143.44|13143.49|13143.49|13142.63|13142.63|0
1640770740000|2021-12-29 09:39:00|13143.65|13143.65|13143.65|13143.65|13143.65|13143.65|13143.65|13143.65|0
1640770760000|2021-12-29 09:39:20|13143.81|13143.81|13144.07|13144.07|13144.07|13144.07|13143.81|13143.81|0
1640770770000|2021-12-29 09:39:30|13142.88|13142.88|13141.18|13141.18|13142.88|13142.88|13140.2|13140.2|0
1640770780000|2021-12-29 09:39:40|13140.78|13140.78|13140.26|13140.26|13140.78|13140.78|13140.26|13140.26|0
1640770790000|2021-12-29 09:39:50|13140.36|13140.36|13140.36|13140.36|13140.36|13140.36|13140.36|13140.36|0
1640770800000|2021-12-29 09:40:00|13140.51|13140.51|13140.51|13140.51|13140.51|13140.51|13140.51|13140.51|0
1640770810000|2021-12-29 09:40:10|13141.49|13141.49|13140.03|13140.03|13142.21|13142.21|13139.54|13139.54|0
1640770820000|2021-12-29 09:40:20|13140.18|13140.18|13140.18|13140.18|13140.18|13140.18|13140.18|13140.18|0
1640770840000|2021-12-29 09:40:40|13139.38|13139.38|13138.78|13138.78|13139.38|13139.38|13138.78|13138.78|0
1640770850000|2021-12-29 09:40:50|13139.02|13139.02|13139.02|13139.02|13139.02|13139.02|13139.02|13139.02|0
1640770860000|2021-12-29 09:41:00|13139.04|13139.04|13139.15|13139.15|13139.15|13139.15|13139.04|13139.04|0
1640770870000|2021-12-29 09:41:10|13139.39|13139.39|13138.71|13138.71|13139.51|13139.51|13138.71|13138.71|0
1640770880000|2021-12-29 09:41:20|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|0
1640770890000|2021-12-29 09:41:30|13137.97|13137.97|13137.93|13137.93|13137.97|13137.97|13137.93|13137.93|0
1640770900000|2021-12-29 09:41:40|13137.43|13137.43|13138.06|13138.06|13138.06|13138.06|13137.43|13137.43|0
1640770910000|2021-12-29 09:41:50|13138.3|13138.3|13138.53|13138.53|13138.53|13138.53|13138.3|13138.3|0
1640770920000|2021-12-29 09:42:00|13137.34|13137.34|13137.34|13137.34|13137.34|13137.34|13137.34|13137.34|0
1640770940000|2021-12-29 09:42:20|13137.13|13137.13|13137.3|13137.3|13137.3|13137.3|13137.13|13137.13|0
1640770950000|2021-12-29 09:42:30|13138.28|13138.28|13137.62|13137.62|13138.28|13138.28|13137.62|13137.62|0
1640770960000|2021-12-29 09:42:40|13137.29|13137.29|13137.29|13137.29|13137.29|13137.29|13137.29|13137.29|0
1640770970000|2021-12-29 09:42:50|13137.98|13137.98|13137.8|13137.8|13137.98|13137.98|13137.8|13137.8|0
1640770980000|2021-12-29 09:43:00|13137.4|13137.4|13137.95|13137.95|13138.42|13138.42|13137|13137|0
1640770990000|2021-12-29 09:43:10|13137.55|13137.55|13139.29|13139.29|13139.29|13139.29|13137.33|13137.33|0
1640771000000|2021-12-29 09:43:20|13139.36|13139.36|13139.36|13139.36|13139.36|13139.36|13139.36|13139.36|0
1640771020000|2021-12-29 09:43:40|13140.55|13140.55|13142.11|13142.11|13142.11|13142.11|13140.38|13140.38|0
1640771030000|2021-12-29 09:43:50|13141.9|13141.9|13141.69|13141.69|13141.9|13141.9|13141.69|13141.69|0
1640771050000|2021-12-29 09:44:10|13141.35|13141.35|13141.35|13141.35|13141.35|13141.35|13141.35|13141.35|0
1640771070000|2021-12-29 09:44:30|13141.3|13141.3|13140.84|13140.84|13141.3|13141.3|13140.84|13140.84|0
1640771090000|2021-12-29 09:44:50|13140.44|13140.44|13139.2|13139.2|13140.44|13140.44|13138.85|13138.85|0
1640771100000|2021-12-29 09:45:00|13139.12|13139.12|13139.12|13139.12|13139.12|13139.12|13139.12|13139.12|0
1640771120000|2021-12-29 09:45:20|13138.96|13138.96|13140.91|13140.91|13140.91|13140.91|13138.96|13138.96|0
1640771130000|2021-12-29 09:45:30|13141.26|13141.26|13142.35|13142.35|13142.35|13142.35|13141.26|13141.26|0
1640771150000|2021-12-29 09:45:50|13142.5|13142.5|13142.5|13142.5|13142.5|13142.5|13142.5|13142.5|0
1640771160000|2021-12-29 09:46:00|13141.52|13141.52|13141.82|13141.82|13141.87|13141.87|13141.52|13141.52|0
1640771170000|2021-12-29 09:46:10|13142.13|13142.13|13141.96|13141.96|13142.13|13142.13|13141.96|13141.96|0
1640771180000|2021-12-29 09:46:20|13141.75|13141.75|13140.61|13140.61|13141.75|13141.75|13140.61|13140.61|0
1640771190000|2021-12-29 09:46:30|13141.01|13141.01|13140.84|13140.84|13141.01|13141.01|13140.84|13140.84|0
1640771210000|2021-12-29 09:46:50|13140.68|13140.68|13140.43|13140.43|13140.68|13140.68|13140.43|13140.43|0
1640771220000|2021-12-29 09:47:00|13141.4|13141.4|13141.4|13141.4|13141.4|13141.4|13141.4|13141.4|0
1640771230000|2021-12-29 09:47:10|13141.76|13141.76|13141.88|13141.88|13141.88|13141.88|13141.76|13141.76|0
1640771240000|2021-12-29 09:47:20|13141.65|13141.65|13142.84|13142.84|13142.84|13142.84|13141.65|13141.65|0
1640771260000|2021-12-29 09:47:40|13142.97|13142.97|13143.8|13143.8|13143.8|13143.8|13142.97|13142.97|0
1640771280000|2021-12-29 09:48:00|13145|13145|13145.77|13145.77|13146.95|13146.95|13145|13145|0
1640771300000|2021-12-29 09:48:20|13146.81|13146.81|13146.8|13146.8|13146.92|13146.92|13146.8|13146.8|0
1640771310000|2021-12-29 09:48:30|13146.58|13146.58|13146.58|13146.58|13146.58|13146.58|13146.58|13146.58|0
1640771320000|2021-12-29 09:48:40|13146.32|13146.32|13146.58|13146.58|13146.58|13146.58|13146.32|13146.32|0
1640771330000|2021-12-29 09:48:50|13146.32|13146.32|13146.32|13146.32|13146.32|13146.32|13146.32|13146.32|0
1640771350000|2021-12-29 09:49:10|13147.51|13147.51|13147.89|13147.89|13148.1|13148.1|13147.51|13147.51|0
1640771370000|2021-12-29 09:49:30|13147.97|13147.97|13147.97|13147.97|13147.97|13147.97|13147.97|13147.97|0
1640771390000|2021-12-29 09:49:50|13147.51|13147.51|13147.51|13147.51|13147.51|13147.51|13147.51|13147.51|0
1640771400000|2021-12-29 09:50:00|13147.16|13147.16|13146.75|13146.75|13147.29|13147.29|13146.75|13146.75|0
1640771410000|2021-12-29 09:50:10|13146.54|13146.54|13146.54|13146.54|13146.54|13146.54|13146.54|13146.54|0
1640771430000|2021-12-29 09:50:30|13146.75|13146.75|13147.55|13147.55|13147.95|13147.95|13146.75|13146.75|0
1640771460000|2021-12-29 09:51:00|13148.73|13148.73|13148.73|13148.73|13148.73|13148.73|13148.73|13148.73|0
1640771470000|2021-12-29 09:51:10|13149.92|13149.92|13149.92|13149.92|13149.92|13149.92|13149.92|13149.92|0
1640771480000|2021-12-29 09:51:20|13149.77|13149.77|13149.77|13149.77|13149.77|13149.77|13149.77|13149.77|0
1640771490000|2021-12-29 09:51:30|13151.73|13151.73|13151.85|13151.85|13151.85|13151.85|13151.73|13151.73|0
1640771500000|2021-12-29 09:51:40|13151.69|13151.69|13151.35|13151.35|13151.69|13151.69|13151.35|13151.35|0
1640771510000|2021-12-29 09:51:50|13151.5|13151.5|13151.5|13151.5|13151.5|13151.5|13151.5|13151.5|0
1640771520000|2021-12-29 09:52:00|13151.9|13151.9|13151.66|13151.66|13151.9|13151.9|13151.66|13151.66|0
1640771530000|2021-12-29 09:52:10|13150.47|13150.47|13150.1|13150.1|13150.47|13150.47|13149.46|13149.46|0
1640771560000|2021-12-29 09:52:40|13150.26|13150.26|13150.26|13150.26|13150.26|13150.26|13150.26|13150.26|0
1640771580000|2021-12-29 09:53:00|13150.05|13150.05|13152.42|13152.42|13152.42|13152.42|13150.05|13150.05|0
1640771600000|2021-12-29 09:53:20|13152.68|13152.68|13152.02|13152.02|13152.68|13152.68|13152.02|13152.02|0
1640771630000|2021-12-29 09:53:50|13152.33|13152.33|13152.33|13152.33|13152.33|13152.33|13152.33|13152.33|0
1640771640000|2021-12-29 09:54:00|13152.63|13152.63|13152.63|13152.63|13152.63|13152.63|13152.63|13152.63|0
1640771650000|2021-12-29 09:54:10|13153.61|13153.61|13153.73|13153.73|13153.73|13153.73|13153.61|13153.61|0
1640771660000|2021-12-29 09:54:20|13153.97|13153.97|13153.97|13153.97|13153.97|13153.97|13153.97|13153.97|0
1640771690000|2021-12-29 09:54:50|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|0
1640771700000|2021-12-29 09:55:00|13154.55|13154.55|13154.55|13154.55|13154.55|13154.55|13154.55|13154.55|0
1640771720000|2021-12-29 09:55:20|13154.48|13154.48|13154.48|13154.48|13154.48|13154.48|13154.48|13154.48|0
1640771740000|2021-12-29 09:55:40|13154.31|13154.31|13154.31|13154.31|13154.31|13154.31|13154.31|13154.31|0
1640771750000|2021-12-29 09:55:50|13153.91|13153.91|13154.5|13154.5|13154.5|13154.5|13153.91|13153.91|0
1640771780000|2021-12-29 09:56:20|13154.71|13154.71|13154.71|13154.71|13154.71|13154.71|13154.71|13154.71|0
1640771800000|2021-12-29 09:56:40|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|0
1640771810000|2021-12-29 09:56:50|13153.78|13153.78|13154.29|13154.29|13154.29|13154.29|13153.78|13153.78|0
1640771820000|2021-12-29 09:57:00|13154.08|13154.08|13152.9|13152.9|13154.08|13154.08|13152.9|13152.9|0
1640771830000|2021-12-29 09:57:10|13149.96|13149.96|13149.03|13149.03|13150.01|13150.01|13149.03|13149.03|0
1640771840000|2021-12-29 09:57:20|13150.01|13150.01|13151.77|13151.77|13151.97|13151.97|13150.01|13150.01|0
1640771860000|2021-12-29 09:57:40|13152.11|13152.11|13152.51|13152.51|13152.51|13152.51|13152.11|13152.11|0
1640771870000|2021-12-29 09:57:50|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|13151.71|13151.71|0
1640771890000|2021-12-29 09:58:10|13153.3|13153.3|13152.11|13152.11|13153.3|13153.3|13152.11|13152.11|0
1640771900000|2021-12-29 09:58:20|13153.09|13153.09|13153.04|13153.04|13153.19|13153.19|13153.04|13153.04|0
1640771910000|2021-12-29 09:58:30|13153.44|13153.44|13153.83|13153.83|13154.23|13154.23|13153.44|13153.44|0
1640771920000|2021-12-29 09:58:40|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|13153.04|13153.04|0
1640771930000|2021-12-29 09:58:50|13155.4|13155.4|13156.59|13156.59|13156.59|13156.59|13155.4|13155.4|0
1640771940000|2021-12-29 09:59:00|13156.8|13156.8|13156.8|13156.8|13156.8|13156.8|13156.8|13156.8|0
1640771960000|2021-12-29 09:59:20|13156.78|13156.78|13156.78|13156.78|13156.78|13156.78|13156.78|13156.78|0
1640771970000|2021-12-29 09:59:30|13156.94|13156.94|13156.94|13156.94|13156.94|13156.94|13156.94|13156.94|0
1640771980000|2021-12-29 09:59:40|13156.46|13156.46|13156.1|13156.1|13156.46|13156.46|13156.1|13156.1|0
1640771990000|2021-12-29 09:59:50|13155.89|13155.89|13155.89|13155.89|13155.89|13155.89|13155.89|13155.89|0
1640772040000|2021-12-29 10:00:40|13155.74|13155.74|13156.19|13156.19|13156.19|13156.19|13155.74|13155.74|0
1640772050000|2021-12-29 10:00:50|13155.21|13155.21|13153.44|13153.44|13155.21|13155.21|13153.44|13153.44|0
1640772070000|2021-12-29 10:01:10|13154.62|13154.62|13155.5|13155.5|13155.81|13155.81|13154.62|13154.62|0
1640772120000|2021-12-29 10:02:00|13155.24|13155.24|13155.85|13155.85|13155.85|13155.85|13155.24|13155.24|0
1640772130000|2021-12-29 10:02:10|13155.3|13155.3|13156.48|13156.48|13156.48|13156.48|13155.3|13155.3|0
1640772140000|2021-12-29 10:02:20|13157.67|13157.67|13157.36|13157.36|13157.67|13157.67|13157.36|13157.36|0
1640772150000|2021-12-29 10:02:30|13157.76|13157.76|13157.76|13157.76|13157.76|13157.76|13157.76|13157.76|0
1640772160000|2021-12-29 10:02:40|13156.57|13156.57|13157.76|13157.76|13157.76|13157.76|13156.57|13156.57|0
1640772170000|2021-12-29 10:02:50|13157.97|13157.97|13158.05|13158.05|13158.05|13158.05|13157.97|13157.97|0
1640772180000|2021-12-29 10:03:00|13158.26|13158.26|13158.02|13158.02|13158.26|13158.26|13157.95|13157.95|0
1640772190000|2021-12-29 10:03:10|13159|13159|13159.16|13159.16|13159.16|13159.16|13159|13159|0
1640772200000|2021-12-29 10:03:20|13159.21|13159.21|13159.21|13159.21|13159.21|13159.21|13159.21|13159.21|0
1640772210000|2021-12-29 10:03:30|13159|13159|13157.31|13157.31|13159|13159|13157.31|13157.31|0
1640772220000|2021-12-29 10:03:40|13157|13157|13157|13157|13157|13157|13157|13157|0
1640772230000|2021-12-29 10:03:50|13156.77|13156.77|13156.77|13156.77|13156.77|13156.77|13156.77|13156.77|0
1640772240000|2021-12-29 10:04:00|13157.11|13157.11|13157.11|13157.11|13157.11|13157.11|13157.11|13157.11|0
1640772250000|2021-12-29 10:04:10|13156.87|13156.87|13156.54|13156.54|13156.87|13156.87|13156.54|13156.54|0
1640772280000|2021-12-29 10:04:40|13156.42|13156.42|13156.42|13156.42|13156.42|13156.42|13156.42|13156.42|0
1640772300000|2021-12-29 10:05:00|13158.38|13158.38|13159.17|13159.17|13159.57|13159.57|13158.38|13158.38|0
1640772320000|2021-12-29 10:05:20|13160.15|13160.15|13160.15|13160.15|13160.15|13160.15|13160.15|13160.15|0
1640772360000|2021-12-29 10:06:00|13160.37|13160.37|13160.49|13160.49|13160.49|13160.49|13160.37|13160.37|0
1640772370000|2021-12-29 10:06:10|13161.52|13161.52|13161.52|13161.52|13161.52|13161.52|13161.52|13161.52|0
1640772380000|2021-12-29 10:06:20|13160.34|13160.34|13159.94|13159.94|13160.34|13160.34|13159.94|13159.94|0
1640772390000|2021-12-29 10:06:30|13159.25|13159.25|13159.25|13159.25|13159.25|13159.25|13159.25|13159.25|0
1640772400000|2021-12-29 10:06:40|13159.36|13159.36|13157.4|13157.4|13159.36|13159.36|13157.4|13157.4|0
1640772430000|2021-12-29 10:07:10|13156.22|13156.22|13154.05|13154.05|13156.22|13156.22|13154.05|13154.05|0
1640772440000|2021-12-29 10:07:20|13153.88|13153.88|13153.88|13153.88|13153.88|13153.88|13153.88|13153.88|0
1640772450000|2021-12-29 10:07:30|13153.48|13153.48|13153.48|13153.48|13153.48|13153.48|13153.48|13153.48|0
1640772470000|2021-12-29 10:07:50|13153.08|13153.08|13149.57|13149.57|13153.48|13153.48|13149.57|13149.57|0
1640772480000|2021-12-29 10:08:00|13149.91|13149.91|13149.91|13149.91|13149.91|13149.91|13149.91|13149.91|0
1640772510000|2021-12-29 10:08:30|13149.79|13149.79|13149.79|13149.79|13149.79|13149.79|13149.79|13149.79|0
1640772520000|2021-12-29 10:08:40|13150|13150|13150|13150|13150|13150|13150|13150|0
1640772560000|2021-12-29 10:09:20|13149.31|13149.31|13150.62|13150.62|13150.62|13150.62|13149.31|13149.31|0
1640772570000|2021-12-29 10:09:30|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|0
1640772590000|2021-12-29 10:09:50|13150.62|13150.62|13150.62|13150.62|13150.62|13150.62|13150.62|13150.62|0
1640772600000|2021-12-29 10:10:00|13150.96|13150.96|13151.07|13151.07|13151.07|13151.07|13150.96|13150.96|0
1640772640000|2021-12-29 10:10:40|13150.91|13150.91|13151.3|13151.3|13151.3|13151.3|13150.91|13150.91|0
1640772660000|2021-12-29 10:11:00|13151.06|13151.06|13150.58|13150.58|13151.06|13151.06|13150.46|13150.46|0
1640772670000|2021-12-29 10:11:10|13148.62|13148.62|13148.62|13148.62|13148.62|13148.62|13147.64|13147.64|0
1640772700000|2021-12-29 10:11:40|13146.66|13146.66|13146.83|13146.83|13146.83|13146.83|13146.66|13146.66|0
1640772720000|2021-12-29 10:12:00|13147.39|13147.39|13147.39|13147.39|13147.54|13147.54|13147.39|13147.39|0
1640772730000|2021-12-29 10:12:10|13145.43|13145.43|13145.43|13145.43|13145.43|13145.43|13145.43|13145.43|0
1640772740000|2021-12-29 10:12:20|13145.53|13145.53|13143.86|13143.86|13145.53|13145.53|13143.86|13143.86|0
1640772750000|2021-12-29 10:12:30|13143.46|13143.46|13143.46|13143.46|13143.46|13143.46|13143.46|13143.46|0
1640772760000|2021-12-29 10:12:40|13142.48|13142.48|13142.48|13142.48|13142.48|13142.48|13142.48|13142.48|0
1640772790000|2021-12-29 10:13:10|13141.3|13141.3|13141.3|13141.3|13141.3|13141.3|13141.3|13141.3|0
1640772800000|2021-12-29 10:13:20|13140.83|13140.83|13140.83|13140.83|13140.83|13140.83|13140.83|13140.83|0
1640772830000|2021-12-29 10:13:50|13141.23|13141.23|13141.07|13141.07|13141.23|13141.23|13141.07|13141.07|0
1640772840000|2021-12-29 10:14:00|13140.81|13140.81|13140.27|13140.27|13140.81|13140.81|13140.2|13140.2|0
1640772850000|2021-12-29 10:14:10|13141.25|13141.25|13142.23|13142.23|13142.23|13142.23|13141.25|13141.25|0
1640772860000|2021-12-29 10:14:20|13141.25|13141.25|13141.05|13141.05|13141.25|13141.25|13141.05|13141.05|0
1640772870000|2021-12-29 10:14:30|13141.41|13141.41|13141.41|13141.41|13141.41|13141.41|13141.41|13141.41|0
1640772890000|2021-12-29 10:14:50|13141.2|13141.2|13140.99|13140.99|13141.2|13141.2|13140.99|13140.99|0
1640772910000|2021-12-29 10:15:10|13141|13141|13140.79|13140.79|13141|13141|13140.79|13140.79|0
1640772920000|2021-12-29 10:15:20|13140.39|13140.39|13140.39|13140.39|13140.39|13140.39|13140.39|13140.39|0
1640772940000|2021-12-29 10:15:40|13140.27|13140.27|13140.27|13140.27|13140.27|13140.27|13140.27|13140.27|0
1640772950000|2021-12-29 10:15:50|13140.17|13140.17|13139.44|13139.44|13140.17|13140.17|13139.44|13139.44|0
1640772960000|2021-12-29 10:16:00|13138.99|13138.99|13138|13138|13138.99|13138.99|13137.8|13137.8|0
1640772970000|2021-12-29 10:16:10|13137.7|13137.7|13137.7|13137.7|13137.7|13137.7|13137.7|13137.7|0
1640772980000|2021-12-29 10:16:20|13137.47|13137.47|13136.02|13136.02|13137.47|13137.47|13136.02|13136.02|0
1640772990000|2021-12-29 10:16:30|13135.77|13135.77|13134.52|13134.52|13135.77|13135.77|13134.52|13134.52|0
1640773000000|2021-12-29 10:16:40|13134.1|13134.1|13134.25|13134.25|13134.25|13134.25|13134.1|13134.1|0
1640773010000|2021-12-29 10:16:50|13134.46|13134.46|13134.46|13134.46|13134.46|13134.46|13134.46|13134.46|0
1640773020000|2021-12-29 10:17:00|13134.1|13134.1|13134.1|13134.1|13134.1|13134.1|13134.1|13134.1|0
1640773040000|2021-12-29 10:17:20|13133.89|13133.89|13133.89|13133.89|13133.89|13133.89|13133.89|13133.89|0
1640773050000|2021-12-29 10:17:30|13132.16|13132.16|13132.68|13132.68|13132.68|13132.68|13132.16|13132.16|0
1640773060000|2021-12-29 10:17:40|13133.02|13133.02|13132.17|13132.17|13133.02|13133.02|13132.17|13132.17|0
1640773090000|2021-12-29 10:18:10|13131.38|13131.38|13132.68|13132.68|13132.68|13132.68|13131.38|13131.38|0
1640773110000|2021-12-29 10:18:30|13131.7|13131.7|13131.47|13131.47|13131.7|13131.7|13131.47|13131.47|0
1640773120000|2021-12-29 10:18:40|13131.78|13131.78|13131.41|13131.41|13131.78|13131.78|13131.41|13131.41|0
1640773140000|2021-12-29 10:19:00|13131.62|13131.62|13131.62|13131.62|13131.62|13131.62|13131.62|13131.62|0
1640773160000|2021-12-29 10:19:20|13131.45|13131.45|13131.45|13131.45|13131.45|13131.45|13131.45|13131.45|0
1640773200000|2021-12-29 10:20:00|13131.29|13131.29|13132.1|13132.1|13132.1|13132.1|13131.12|13131.12|0
1640773210000|2021-12-29 10:20:10|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|0
1640773230000|2021-12-29 10:20:30|13132.91|13132.91|13132.91|13132.91|13132.91|13132.91|13132.91|13132.91|0
1640773250000|2021-12-29 10:20:50|13132.7|13132.7|13131.44|13131.44|13132.7|13132.7|13131.44|13131.44|0
1640773270000|2021-12-29 10:21:10|13131.13|13131.13|13131.13|13131.13|13131.13|13131.13|13131.13|13131.13|0
1640773280000|2021-12-29 10:21:20|13129.95|13129.95|13129.95|13129.95|13129.95|13129.95|13129.95|13129.95|0
1640773310000|2021-12-29 10:21:50|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|0
1640773320000|2021-12-29 10:22:00|13128.15|13128.15|13128.54|13128.54|13128.54|13128.54|13128.15|13128.15|0
1640773340000|2021-12-29 10:22:20|13128.38|13128.38|13128.38|13128.38|13128.38|13128.38|13128.38|13128.38|0
1640773350000|2021-12-29 10:22:30|13128.21|13128.21|13128.21|13128.21|13128.21|13128.21|13128.21|13128.21|0
1640773360000|2021-12-29 10:22:40|13129.4|13129.4|13129.23|13129.23|13129.4|13129.4|13129.23|13129.23|0
1640773400000|2021-12-29 10:23:20|13130.21|13130.21|13130.37|13130.37|13130.37|13130.37|13130.21|13130.21|0
1640773440000|2021-12-29 10:24:00|13131.17|13131.17|13132.15|13132.15|13132.15|13132.15|13131.17|13131.17|0
1640773450000|2021-12-29 10:24:10|13132.24|13132.24|13131.84|13131.84|13132.24|13132.24|13131.84|13131.84|0
1640773460000|2021-12-29 10:24:20|13130.86|13130.86|13130.86|13130.86|13130.86|13130.86|13130.86|13130.86|0
1640773480000|2021-12-29 10:24:40|13132.04|13132.04|13132.04|13132.04|13132.04|13132.04|13132.04|13132.04|0
1640773500000|2021-12-29 10:25:00|13132.2|13132.2|13132.2|13132.2|13132.2|13132.2|13132.2|13132.2|0
1640773510000|2021-12-29 10:25:10|13132.09|13132.09|13132.09|13132.09|13132.09|13132.09|13132.09|13132.09|0
1640773530000|2021-12-29 10:25:30|13131.75|13131.75|13131.92|13131.92|13132.15|13132.15|13131.75|13131.75|0
1640773540000|2021-12-29 10:25:40|13132.9|13132.9|13134.77|13134.77|13134.77|13134.77|13132.9|13132.9|0
1640773550000|2021-12-29 10:25:50|13134.89|13134.89|13134.8|13134.8|13134.89|13134.89|13134.68|13134.68|0
1640773560000|2021-12-29 10:26:00|13135.78|13135.78|13135.78|13135.78|13135.78|13135.78|13135.78|13135.78|0
1640773570000|2021-12-29 10:26:10|13135.36|13135.36|13134.38|13134.38|13135.36|13135.36|13134.38|13134.38|0
1640773580000|2021-12-29 10:26:20|13133.4|13133.4|13133.28|13133.28|13133.4|13133.4|13133.28|13133.28|0
1640773600000|2021-12-29 10:26:40|13132.09|13132.09|13132.09|13132.09|13132.09|13132.09|13132.09|13132.09|0
1640773610000|2021-12-29 10:26:50|13131.67|13131.67|13131.67|13131.67|13131.67|13131.67|13131.67|13131.67|0
1640773630000|2021-12-29 10:27:10|13131.33|13131.33|13131.33|13131.33|13131.33|13131.33|13131.33|13131.33|0
1640773640000|2021-12-29 10:27:20|13131.31|13131.31|13131.15|13131.15|13131.31|13131.31|13131.15|13131.15|0
1640773650000|2021-12-29 10:27:30|13132.13|13132.13|13132.13|13132.13|13132.13|13132.13|13132.13|13132.13|0
1640773690000|2021-12-29 10:28:10|13131.15|13131.15|13130.17|13130.17|13131.15|13131.15|13130.17|13130.17|0
1640773710000|2021-12-29 10:28:30|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|0
1640773720000|2021-12-29 10:28:40|13129.97|13129.97|13129.57|13129.57|13129.97|13129.97|13129.57|13129.57|0
1640773730000|2021-12-29 10:28:50|13129.36|13129.36|13129.15|13129.15|13129.36|13129.36|13129.15|13129.15|0
1640773740000|2021-12-29 10:29:00|13128.46|13128.46|13128.05|13128.05|13128.46|13128.46|13128.05|13128.05|0
1640773780000|2021-12-29 10:29:40|13127.25|13127.25|13117.31|13117.31|13127.25|13127.25|13116.12|13116.12|0
1640773790000|2021-12-29 10:29:50|13117.52|13117.52|13118.72|13118.72|13118.72|13118.72|13117.52|13117.52|0
1640773800000|2021-12-29 10:30:00|13119.12|13119.12|13117.39|13117.39|13119.12|13119.12|13117.24|13117.24|0
1640773810000|2021-12-29 10:30:10|13117.23|13117.23|13117.97|13117.97|13117.97|13117.97|13117.23|13117.23|0
1640773820000|2021-12-29 10:30:20|13119.17|13119.17|13118.31|13118.31|13119.17|13119.17|13118.31|13118.31|0
1640773830000|2021-12-29 10:30:30|13118.1|13118.1|13117.88|13117.88|13118.1|13118.1|13117.88|13117.88|0
1640773840000|2021-12-29 10:30:40|13119.47|13119.47|13119.68|13119.68|13119.68|13119.68|13119.47|13119.47|0
1640773860000|2021-12-29 10:31:00|13119.63|13119.63|13119.63|13119.63|13119.63|13119.63|13119.63|13119.63|0
1640773870000|2021-12-29 10:31:10|13119.89|13119.89|13121.07|13121.07|13121.07|13121.07|13119.89|13119.89|0
1640773890000|2021-12-29 10:31:30|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|13121.12|0
1640773900000|2021-12-29 10:31:40|13121.25|13121.25|13121.2|13121.2|13121.37|13121.37|13121.2|13121.2|0
1640773910000|2021-12-29 10:31:50|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|0
1640773920000|2021-12-29 10:32:00|13125.19|13125.19|13124|13124|13125.19|13125.19|13124|13124|0
1640773940000|2021-12-29 10:32:20|13123.6|13123.6|13123.6|13123.6|13123.6|13123.6|13123.6|13123.6|0
1640773950000|2021-12-29 10:32:30|13123.71|13123.71|13123.71|13123.71|13123.71|13123.71|13123.71|13123.71|0
1640773960000|2021-12-29 10:32:40|13124.55|13124.55|13124.76|13124.76|13124.76|13124.76|13124.55|13124.55|0
1640773970000|2021-12-29 10:32:50|13123.97|13123.97|13123.07|13123.07|13123.97|13123.97|13123.07|13123.07|0
1640773980000|2021-12-29 10:33:00|13122.67|13122.67|13122.67|13122.67|13122.67|13122.67|13122.67|13122.67|0
1640773990000|2021-12-29 10:33:10|13121.69|13121.69|13121.69|13121.69|13121.69|13121.69|13121.69|13121.69|0
1640774040000|2021-12-29 10:34:00|13121.43|13121.43|13123.32|13123.32|13123.32|13123.32|13121.43|13121.43|0
1640774050000|2021-12-29 10:34:10|13124.3|13124.3|13126.87|13126.87|13126.87|13126.87|13124.3|13124.3|0
1640774070000|2021-12-29 10:34:30|13126.07|13126.07|13126.07|13126.07|13126.07|13126.07|13126.07|13126.07|0
1640774100000|2021-12-29 10:35:00|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|0
1640774120000|2021-12-29 10:35:20|13125.47|13125.47|13125.77|13125.77|13125.77|13125.77|13125.47|13125.47|0
1640774130000|2021-12-29 10:35:30|13126.17|13126.17|13126.17|13126.17|13126.17|13126.17|13126.17|13126.17|0
1640774140000|2021-12-29 10:35:40|13126.57|13126.57|13124.98|13124.98|13126.57|13126.57|13124.98|13124.98|0
1640774160000|2021-12-29 10:36:00|13124.85|13124.85|13124.73|13124.73|13124.85|13124.85|13124.73|13124.73|0
1640774200000|2021-12-29 10:36:40|13124.57|13124.57|13124.23|13124.23|13124.57|13124.57|13124.23|13124.23|0
1640774220000|2021-12-29 10:37:00|13125.42|13125.42|13125.32|13125.32|13125.42|13125.42|13125.32|13125.32|0
1640774230000|2021-12-29 10:37:10|13125.15|13125.15|13125.15|13125.15|13125.15|13125.15|13125.15|13125.15|0
1640774240000|2021-12-29 10:37:20|13126.13|13126.13|13125.29|13125.29|13126.13|13126.13|13125.29|13125.29|0
1640774250000|2021-12-29 10:37:30|13125.12|13125.12|13124.95|13124.95|13125.12|13125.12|13124.95|13124.95|0
1640774280000|2021-12-29 10:38:00|13124.69|13124.69|13126.29|13126.29|13126.29|13126.29|13124.69|13124.69|0
1640774310000|2021-12-29 10:38:30|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|13125.89|0
1640774330000|2021-12-29 10:38:50|13123.93|13123.93|13123.93|13123.93|13123.93|13123.93|13123.93|13123.93|0
1640774340000|2021-12-29 10:39:00|13124.33|13124.33|13124.33|13124.33|13124.33|13124.33|13124.33|13124.33|0
1640774360000|2021-12-29 10:39:20|13124.13|13124.13|13124.08|13124.08|13124.13|13124.13|13124.08|13124.08|0
1640774390000|2021-12-29 10:39:50|13123.68|13123.68|13123.68|13123.68|13123.68|13123.68|13123.68|13123.68|0
1640774400000|2021-12-29 10:40:00|13124.37|13124.37|13125.52|13125.52|13125.52|13125.52|13124.37|13124.37|0
1640774420000|2021-12-29 10:40:20|13126.5|13126.5|13128.38|13128.38|13128.53|13128.53|13126.5|13126.5|0
1640774440000|2021-12-29 10:40:40|13129.07|13129.07|13129.07|13129.07|13129.07|13129.07|13129.07|13129.07|0
1640774460000|2021-12-29 10:41:00|13131.44|13131.44|13131.57|13131.57|13131.57|13131.57|13131.44|13131.44|0
1640774470000|2021-12-29 10:41:10|13131.44|13131.44|13131.44|13131.44|13131.44|13131.44|13131.44|13131.44|0
1640774480000|2021-12-29 10:41:20|13131.32|13131.32|13131.08|13131.08|13131.32|13131.32|13131.08|13131.08|0
1640774500000|2021-12-29 10:41:40|13130.96|13130.96|13131.41|13131.41|13131.41|13131.41|13130.61|13130.61|0
1640774510000|2021-12-29 10:41:50|13132.39|13132.39|13132.39|13132.39|13132.39|13132.39|13132.39|13132.39|0
1640774540000|2021-12-29 10:42:20|13131.41|13131.41|13131.41|13131.41|13131.41|13131.41|13131.41|13131.41|0
1640774550000|2021-12-29 10:42:30|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|0
1640774580000|2021-12-29 10:43:00|13131.53|13131.53|13129.94|13129.94|13131.53|13131.53|13129.94|13129.94|0
1640774590000|2021-12-29 10:43:10|13129.54|13129.54|13129.54|13129.54|13129.54|13129.54|13129.54|13129.54|0
1640774600000|2021-12-29 10:43:20|13129.94|13129.94|13128.74|13128.74|13129.94|13129.94|13128.74|13128.74|0
1640774610000|2021-12-29 10:43:30|13129.16|13129.16|13129.16|13129.16|13129.16|13129.16|13129.16|13129.16|0
1640774630000|2021-12-29 10:43:50|13129.67|13129.67|13132.27|13132.27|13132.27|13132.27|13129.67|13129.67|0
1640774640000|2021-12-29 10:44:00|13132.22|13132.22|13132.79|13132.79|13132.79|13132.79|13132.22|13132.22|0
1640774650000|2021-12-29 10:44:10|13134.38|13134.38|13134.38|13134.38|13134.38|13134.38|13134.38|13134.38|0
1640774660000|2021-12-29 10:44:20|13135.01|13135.01|13135.01|13135.01|13135.01|13135.01|13135.01|13135.01|0
1640774670000|2021-12-29 10:44:30|13135.44|13135.44|13135.6|13135.6|13135.6|13135.6|13135.44|13135.44|0
1640774690000|2021-12-29 10:44:50|13135.84|13135.84|13135.84|13135.84|13135.84|13135.84|13135.84|13135.84|0
1640774700000|2021-12-29 10:45:00|13136.05|13136.05|13139.59|13139.59|13139.59|13139.59|13136.05|13136.05|0
1640774710000|2021-12-29 10:45:10|13139.56|13139.56|13141.05|13141.05|13141.05|13141.05|13139.56|13139.56|0
1640774740000|2021-12-29 10:45:40|13141.75|13141.75|13141.75|13141.75|13141.75|13141.75|13141.75|13141.75|0
1640774770000|2021-12-29 10:46:10|13141.65|13141.65|13143.61|13143.61|13143.61|13143.61|13141.65|13141.65|0
1640774810000|2021-12-29 10:46:50|13142.41|13142.41|13140.05|13140.05|13142.41|13142.41|13140.05|13140.05|0
1640774830000|2021-12-29 10:47:10|13138.73|13138.73|13138.73|13138.73|13138.73|13138.73|13138.73|13138.73|0
1640774840000|2021-12-29 10:47:20|13138.5|13138.5|13137.31|13137.31|13138.5|13138.5|13137.31|13137.31|0
1640774890000|2021-12-29 10:48:10|13137.57|13137.57|13137.57|13137.57|13137.57|13137.57|13137.57|13137.57|0
1640774910000|2021-12-29 10:48:30|13137.4|13137.4|13137.4|13137.4|13137.4|13137.4|13137.4|13137.4|0
1640774930000|2021-12-29 10:48:50|13137.33|13137.33|13137.45|13137.45|13137.45|13137.45|13137.33|13137.33|0
1640774940000|2021-12-29 10:49:00|13136.66|13136.66|13135.62|13135.62|13136.66|13136.66|13135.62|13135.62|0
1640774960000|2021-12-29 10:49:20|13134.93|13134.93|13134.94|13134.94|13134.94|13134.94|13134.7|13134.7|0
1640774980000|2021-12-29 10:49:40|13134.69|13134.69|13134.82|13134.82|13134.82|13134.82|13134.69|13134.69|0
1640774990000|2021-12-29 10:49:50|13134.59|13134.59|13134.47|13134.47|13134.59|13134.59|13134.47|13134.47|0
1640775000000|2021-12-29 10:50:00|13133.46|13133.46|13132.41|13132.41|13133.46|13133.46|13132.41|13132.41|0
1640775010000|2021-12-29 10:50:10|13132.54|13132.54|13132.38|13132.38|13132.54|13132.54|13132.38|13132.38|0
1640775040000|2021-12-29 10:50:40|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|0
1640775060000|2021-12-29 10:51:00|13132.8|13132.8|13132.95|13132.95|13132.95|13132.95|13132.8|13132.8|0
1640775090000|2021-12-29 10:51:30|13133.3|13133.3|13134.28|13134.28|13134.28|13134.28|13133.3|13133.3|0
1640775100000|2021-12-29 10:51:40|13134.61|13134.61|13136.31|13136.31|13136.31|13136.31|13134.61|13134.61|0
1640775120000|2021-12-29 10:52:00|13137.5|13137.5|13136.86|13136.86|13137.5|13137.5|13135.88|13135.88|0
1640775130000|2021-12-29 10:52:10|13135.67|13135.67|13135.21|13135.21|13135.67|13135.67|13135.21|13135.21|0
1640775140000|2021-12-29 10:52:20|13135|13135|13135.69|13135.69|13135.69|13135.69|13135|13135|0
1640775150000|2021-12-29 10:52:30|13136.11|13136.11|13136.11|13136.11|13136.11|13136.11|13136.11|13136.11|0
1640775170000|2021-12-29 10:52:50|13135.07|13135.07|13135.21|13135.21|13135.76|13135.76|13135.07|13135.07|0
1640775180000|2021-12-29 10:53:00|13135.09|13135.09|13134.59|13134.59|13135.09|13135.09|13134.59|13134.59|0
1640775220000|2021-12-29 10:53:40|13134.19|13134.19|13133.79|13133.79|13134.19|13134.19|13133.79|13133.79|0
1640775250000|2021-12-29 10:54:10|13133.58|13133.58|13133.58|13133.58|13133.58|13133.58|13133.58|13133.58|0
1640775290000|2021-12-29 10:54:50|13133.92|13133.92|13133.92|13133.92|13133.92|13133.92|13133.92|13133.92|0
1640775310000|2021-12-29 10:55:10|13134.89|13134.89|13134.89|13134.89|13134.89|13134.89|13134.89|13134.89|0
1640775320000|2021-12-29 10:55:20|13133.71|13133.71|13133.03|13133.03|13133.71|13133.71|13133.03|13133.03|0
1640775350000|2021-12-29 10:55:50|13132.19|13132.19|13125.07|13125.07|13132.19|13132.19|13125.07|13125.07|0
1640775360000|2021-12-29 10:56:00|13125.28|13125.28|13124.1|13124.1|13125.49|13125.49|13123.12|13123.12|0
1640775370000|2021-12-29 10:56:10|13124.31|13124.31|13124.31|13124.31|13124.31|13124.31|13124.26|13124.26|0
1640775390000|2021-12-29 10:56:30|13124.4|13124.4|13124.69|13124.69|13125.08|13125.08|13124.4|13124.4|0
1640775400000|2021-12-29 10:56:40|13126.17|13126.17|13127.33|13127.33|13127.33|13127.33|13125.95|13125.95|0
1640775410000|2021-12-29 10:56:50|13127.75|13127.75|13128.52|13128.52|13128.52|13128.52|13127.54|13127.54|0
1640775420000|2021-12-29 10:57:00|13127.68|13127.68|13126.49|13126.49|13127.68|13127.68|13126.49|13126.49|0
1640775450000|2021-12-29 10:57:30|13126.23|13126.23|13125.68|13125.68|13126.53|13126.53|13125.68|13125.68|0
1640775460000|2021-12-29 10:57:40|13125.47|13125.47|13125.47|13125.47|13125.47|13125.47|13125.47|13125.47|0
1640775480000|2021-12-29 10:58:00|13125.26|13125.26|13125.68|13125.68|13125.68|13125.68|13125.26|13125.26|0
1640775510000|2021-12-29 10:58:30|13125.44|13125.44|13127.03|13127.03|13127.03|13127.03|13125.44|13125.44|0
1640775520000|2021-12-29 10:58:40|13127.23|13127.23|13128.21|13128.21|13128.21|13128.21|13127.23|13127.23|0
1640775540000|2021-12-29 10:59:00|13128.45|13128.45|13129.08|13129.08|13129.08|13129.08|13127.47|13127.47|0
1640775550000|2021-12-29 10:59:10|13128.87|13128.87|13128.87|13128.87|13128.87|13128.87|13128.87|13128.87|0
1640775570000|2021-12-29 10:59:30|13127.68|13127.68|13127.68|13127.68|13127.68|13127.68|13127.68|13127.68|0
1640775580000|2021-12-29 10:59:40|13127.28|13127.28|13127.28|13127.28|13127.28|13127.28|13127.28|13127.28|0
1640775590000|2021-12-29 10:59:50|13126.82|13126.82|13126.7|13126.7|13126.82|13126.82|13126.7|13126.7|0
1640775600000|2021-12-29 11:00:00|13126.82|13126.82|13126.82|13126.82|13126.82|13126.82|13126.82|13126.82|0
1640775610000|2021-12-29 11:00:10|13126.71|13126.71|13126.71|13126.71|13126.71|13126.71|13126.71|13126.71|0
1640775630000|2021-12-29 11:00:30|13126.93|13126.93|13127.05|13127.05|13127.05|13127.05|13126.93|13126.93|0
1640775640000|2021-12-29 11:00:40|13129.01|13129.01|13129.01|13129.01|13129.01|13129.01|13129.01|13129.01|0
1640775650000|2021-12-29 11:00:50|13128.97|13128.97|13129.39|13129.39|13129.39|13129.39|13128.97|13128.97|0
1640775660000|2021-12-29 11:01:00|13128.76|13128.76|13128.57|13128.57|13128.97|13128.97|13128.57|13128.57|0
1640775670000|2021-12-29 11:01:10|13128.4|13128.4|13129.2|13129.2|13129.2|13129.2|13128.4|13128.4|0
1640775700000|2021-12-29 11:01:40|13129.62|13129.62|13129.62|13129.62|13129.62|13129.62|13129.62|13129.62|0
1640775720000|2021-12-29 11:02:00|13129.23|13129.23|13129.4|13129.4|13129.44|13129.44|13129.23|13129.23|0
1640775760000|2021-12-29 11:02:40|13129.09|13129.09|13127.72|13127.72|13129.09|13129.09|13127.72|13127.72|0
1640775770000|2021-12-29 11:02:50|13127.63|13127.63|13127.51|13127.51|13127.63|13127.63|13127.51|13127.51|0
1640775800000|2021-12-29 11:03:20|13127.34|13127.34|13127.34|13127.34|13127.34|13127.34|13127.34|13127.34|0
1640775840000|2021-12-29 11:04:00|13127.46|13127.46|13127.46|13127.46|13127.46|13127.46|13127.46|13127.46|0
1640775900000|2021-12-29 11:05:00|13127.86|13127.86|13130.06|13130.06|13130.06|13130.06|13127.86|13127.86|0
1640775910000|2021-12-29 11:05:10|13130.23|13130.23|13130.73|13130.73|13130.73|13130.73|13130.23|13130.23|0
1640775920000|2021-12-29 11:05:20|13130.8|13130.8|13130.8|13130.8|13130.8|13130.8|13130.8|13130.8|0
1640775930000|2021-12-29 11:05:30|13131.2|13131.2|13131.2|13131.2|13131.2|13131.2|13131.2|13131.2|0
1640775940000|2021-12-29 11:05:40|13132.39|13132.39|13132.39|13132.39|13132.39|13132.39|13132.39|13132.39|0
1640775950000|2021-12-29 11:05:50|13132.65|13132.65|13134.52|13134.52|13134.87|13134.87|13132.65|13132.65|0
1640775960000|2021-12-29 11:06:00|13134.92|13134.92|13134.92|13134.92|13134.92|13134.92|13134.92|13134.92|0
1640775970000|2021-12-29 11:06:10|13134.76|13134.76|13134.76|13134.76|13134.76|13134.76|13134.76|13134.76|0
1640775990000|2021-12-29 11:06:30|13134.84|13134.84|13135|13135|13135|13135|13134.84|13134.84|0
1640776010000|2021-12-29 11:06:50|13134.87|13134.87|13134.87|13134.87|13134.87|13134.87|13134.87|13134.87|0
1640776020000|2021-12-29 11:07:00|13135.85|13135.85|13135.85|13135.85|13135.85|13135.85|13135.85|13135.85|0
1640776040000|2021-12-29 11:07:20|13135.68|13135.68|13135.8|13135.8|13135.8|13135.8|13135.68|13135.68|0
1640776050000|2021-12-29 11:07:30|13135.85|13135.85|13136.41|13136.41|13136.41|13136.41|13135.85|13135.85|0
1640776060000|2021-12-29 11:07:40|13136.17|13136.17|13136.63|13136.63|13136.63|13136.63|13136.17|13136.17|0
1640776080000|2021-12-29 11:08:00|13136.58|13136.58|13136.58|13136.58|13136.58|13136.58|13136.58|13136.58|0
1640776090000|2021-12-29 11:08:10|13136.78|13136.78|13136.83|13136.83|13136.83|13136.83|13136.78|13136.78|0
1640776100000|2021-12-29 11:08:20|13136.93|13136.93|13136.93|13136.93|13136.93|13136.93|13136.93|13136.93|0
1640776110000|2021-12-29 11:08:30|13136.53|13136.53|13136.43|13136.43|13136.53|13136.53|13136.43|13136.43|0
1640776130000|2021-12-29 11:08:50|13136.33|13136.33|13135.96|13135.96|13136.75|13136.75|13135.96|13135.96|0
1640776160000|2021-12-29 11:09:20|13136.08|13136.08|13132.17|13132.17|13136.08|13136.08|13132.17|13132.17|0
1640776170000|2021-12-29 11:09:30|13133.15|13133.15|13133.15|13133.15|13133.15|13133.15|13133.15|13133.15|0
1640776210000|2021-12-29 11:10:10|13132.89|13132.89|13132.89|13132.89|13132.89|13132.89|13132.89|13132.89|0
1640776250000|2021-12-29 11:10:50|13132.49|13132.49|13132.49|13132.49|13132.49|13132.49|13132.49|13132.49|0
1640776270000|2021-12-29 11:11:10|13132.65|13132.65|13132.65|13132.65|13132.65|13132.65|13132.65|13132.65|0
1640776280000|2021-12-29 11:11:20|13132.82|13132.82|13132.82|13132.82|13132.82|13132.82|13132.82|13132.82|0
1640776300000|2021-12-29 11:11:40|13133.03|13133.03|13133.03|13133.03|13133.03|13133.03|13133.03|13133.03|0
1640776310000|2021-12-29 11:11:50|13132.82|13132.82|13134.77|13134.77|13134.77|13134.77|13132.82|13132.82|0
1640776320000|2021-12-29 11:12:00|13135.17|13135.17|13135.17|13135.17|13135.17|13135.17|13135.17|13135.17|0
1640776330000|2021-12-29 11:12:10|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|0
1640776340000|2021-12-29 11:12:20|13135.28|13135.28|13135.58|13135.58|13135.58|13135.58|13135.28|13135.28|0
1640776360000|2021-12-29 11:12:40|13134.6|13134.6|13134.6|13134.6|13134.6|13134.6|13134.6|13134.6|0
1640776430000|2021-12-29 11:13:50|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|0
1640776440000|2021-12-29 11:14:00|13135.17|13135.17|13135.37|13135.37|13135.37|13135.37|13135.17|13135.17|0
1640776460000|2021-12-29 11:14:20|13136.35|13136.35|13136.63|13136.63|13136.63|13136.63|13136.35|13136.35|0
1640776470000|2021-12-29 11:14:30|13136.23|13136.23|13135.83|13135.83|13136.23|13136.23|13135.48|13135.48|0
1640776490000|2021-12-29 11:14:50|13137.14|13137.14|13137.26|13137.26|13137.26|13137.26|13137.14|13137.14|0
1640776500000|2021-12-29 11:15:00|13136.83|13136.83|13136.95|13136.95|13136.95|13136.95|13136.62|13136.62|0
1640776520000|2021-12-29 11:15:20|13138.14|13138.14|13138.14|13138.14|13138.14|13138.14|13138.14|13138.14|0
1640776530000|2021-12-29 11:15:30|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|0
1640776540000|2021-12-29 11:15:40|13137.11|13137.11|13137.11|13137.11|13137.11|13137.11|13137.11|13137.11|0
1640776550000|2021-12-29 11:15:50|13136.71|13136.71|13136.71|13136.71|13136.71|13136.71|13136.71|13136.71|0
1640776600000|2021-12-29 11:16:40|13136.83|13136.83|13136.71|13136.71|13136.83|13136.83|13136.71|13136.71|0
1640776610000|2021-12-29 11:16:50|13135.86|13135.86|13135.86|13135.86|13135.86|13135.86|13135.86|13135.86|0
1640776620000|2021-12-29 11:17:00|13136.5|13136.5|13134.83|13134.83|13136.5|13136.5|13134.83|13134.83|0
1640776630000|2021-12-29 11:17:10|13134.9|13134.9|13134.9|13134.9|13134.9|13134.9|13134.9|13134.9|0
1640776670000|2021-12-29 11:17:50|13134.78|13134.78|13134.78|13134.78|13134.78|13134.78|13134.78|13134.78|0
1640776690000|2021-12-29 11:18:10|13135.97|13135.97|13136.18|13136.18|13136.18|13136.18|13135.97|13135.97|0
1640776730000|2021-12-29 11:18:50|13138.13|13138.13|13139.32|13139.32|13139.32|13139.32|13138.13|13138.13|0
1640776760000|2021-12-29 11:19:20|13139.44|13139.44|13139.32|13139.32|13139.44|13139.44|13139.32|13139.32|0
1640776810000|2021-12-29 11:20:10|13139.4|13139.4|13139.4|13139.4|13139.4|13139.4|13139.4|13139.4|0
1640776840000|2021-12-29 11:20:40|13139.19|13139.19|13138.76|13138.76|13139.19|13139.19|13138.76|13138.76|0
1640776880000|2021-12-29 11:21:20|13141.13|13141.13|13142.11|13142.11|13142.11|13142.11|13141.13|13141.13|0
1640776890000|2021-12-29 11:21:30|13143.3|13143.3|13143.3|13143.3|13143.3|13143.3|13143.3|13143.3|0
1640776920000|2021-12-29 11:22:00|13143.09|13143.09|13145.73|13145.73|13145.73|13145.73|13143.09|13143.09|0
1640776930000|2021-12-29 11:22:10|13146.12|13146.12|13144.82|13144.82|13146.26|13146.26|13144.82|13144.82|0
1640776940000|2021-12-29 11:22:20|13143.84|13143.84|13142.65|13142.65|13143.84|13143.84|13142.65|13142.65|0
1640776970000|2021-12-29 11:22:50|13142.53|13142.53|13142.01|13142.01|13142.53|13142.53|13142.01|13142.01|0
1640776980000|2021-12-29 11:23:00|13141.66|13141.66|13141.66|13141.66|13141.66|13141.66|13141.66|13141.66|0
1640777000000|2021-12-29 11:23:20|13142.08|13142.08|13143.04|13143.04|13143.14|13143.14|13142.08|13142.08|0
1640777010000|2021-12-29 11:23:30|13142.24|13142.24|13142.24|13142.24|13142.24|13142.24|13142.24|13142.24|0
1640777020000|2021-12-29 11:23:40|13142.45|13142.45|13142.45|13142.45|13142.45|13142.45|13142.45|13142.45|0
1640777040000|2021-12-29 11:24:00|13142.8|13142.8|13142.91|13142.91|13142.91|13142.91|13142.8|13142.8|0
1640777070000|2021-12-29 11:24:30|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|0
1640777090000|2021-12-29 11:24:50|13142.63|13142.63|13142.63|13142.63|13142.63|13142.63|13142.63|13142.63|0
1640777100000|2021-12-29 11:25:00|13142.4|13142.4|13142.4|13142.4|13142.4|13142.4|13142.4|13142.4|0
1640777110000|2021-12-29 11:25:10|13144.36|13144.36|13144.98|13144.98|13145.96|13145.96|13144.36|13144.36|0
1640777120000|2021-12-29 11:25:20|13145.2|13145.2|13145.35|13145.35|13145.35|13145.35|13145.2|13145.2|0
1640777130000|2021-12-29 11:25:30|13145.61|13145.61|13145.61|13145.61|13145.61|13145.61|13145.61|13145.61|0
1640777140000|2021-12-29 11:25:40|13145.82|13145.82|13145.82|13145.82|13145.82|13145.82|13145.82|13145.82|0
1640777160000|2021-12-29 11:26:00|13145.94|13145.94|13145.68|13145.68|13146.2|13146.2|13145.68|13145.68|0
1640777170000|2021-12-29 11:26:10|13148.05|13148.05|13146.45|13146.45|13148.05|13148.05|13146.45|13146.45|0
1640777180000|2021-12-29 11:26:20|13146.66|13146.66|13145.47|13145.47|13146.66|13146.66|13145.47|13145.47|0
1640777210000|2021-12-29 11:26:50|13144.28|13144.28|13144.28|13144.28|13144.28|13144.28|13144.28|13144.28|0
1640777220000|2021-12-29 11:27:00|13144.16|13144.16|13143.95|13143.95|13144.16|13144.16|13143.95|13143.95|0
1640777230000|2021-12-29 11:27:10|13143.55|13143.55|13143.95|13143.95|13143.95|13143.95|13143.55|13143.55|0
1640777280000|2021-12-29 11:28:00|13143.74|13143.74|13143.53|13143.53|13143.74|13143.74|13143.53|13143.53|0
1640777290000|2021-12-29 11:28:10|13142.55|13142.55|13142.21|13142.21|13142.55|13142.55|13141.57|13141.57|0
1640777300000|2021-12-29 11:28:20|13141.81|13141.81|13140.94|13140.94|13141.81|13141.81|13140.94|13140.94|0
1640777320000|2021-12-29 11:28:40|13139.96|13139.96|13139.79|13139.79|13139.96|13139.96|13139.79|13139.79|0
1640777330000|2021-12-29 11:28:50|13138.61|13138.61|13138.77|13138.77|13138.77|13138.77|13138.61|13138.61|0
1640777340000|2021-12-29 11:29:00|13137.98|13137.98|13137.98|13137.98|13137.98|13137.98|13137.98|13137.98|0
1640777350000|2021-12-29 11:29:10|13137.63|13137.63|13137.63|13137.63|13137.63|13137.63|13137.63|13137.63|0
1640777370000|2021-12-29 11:29:30|13136.44|13136.44|13133.18|13133.18|13136.44|13136.44|13132.76|13132.76|0
1640777380000|2021-12-29 11:29:40|13132.97|13132.97|13132.97|13132.97|13132.97|13132.97|13132.97|13132.97|0
1640777400000|2021-12-29 11:30:00|13132.77|13132.77|13133|13133|13133|13133|13132.77|13132.77|0
1640777410000|2021-12-29 11:30:10|13132.6|13132.6|13132.6|13132.6|13132.6|13132.6|13132.6|13132.6|0
1640777420000|2021-12-29 11:30:20|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|0
1640777430000|2021-12-29 11:30:30|13130.9|13130.9|13130.9|13130.9|13130.9|13130.9|13130.9|13130.9|0
1640777450000|2021-12-29 11:30:50|13130.5|13130.5|13131.28|13131.28|13131.28|13131.28|13130.5|13130.5|0
1640777460000|2021-12-29 11:31:00|13131.54|13131.54|13130.05|13130.05|13131.54|13131.54|13130.05|13130.05|0
1640777480000|2021-12-29 11:31:20|13130.85|13130.85|13130.74|13130.74|13130.85|13130.85|13130.74|13130.74|0
1640777510000|2021-12-29 11:31:50|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|13131.93|0
1640777560000|2021-12-29 11:32:40|13132.03|13132.03|13131.05|13131.05|13132.03|13132.03|13131.05|13131.05|0
1640777570000|2021-12-29 11:32:50|13130.85|13130.85|13131.05|13131.05|13131.05|13131.05|13130.85|13130.85|0
1640777580000|2021-12-29 11:33:00|13131.1|13131.1|13130.23|13130.23|13131.1|13131.1|13130.18|13130.18|0
1640777590000|2021-12-29 11:33:10|13130.13|13130.13|13130.91|13130.91|13130.91|13130.91|13129.88|13129.88|0
1640777600000|2021-12-29 11:33:20|13130.96|13130.96|13130.91|13130.91|13130.96|13130.96|13130.91|13130.91|0
1640777640000|2021-12-29 11:34:00|13130.51|13130.51|13130.99|13130.99|13130.99|13130.99|13129.45|13129.45|0
1640777650000|2021-12-29 11:34:10|13131.14|13131.14|13132.2|13132.2|13132.2|13132.2|13131.14|13131.14|0
1640777660000|2021-12-29 11:34:20|13132.41|13132.41|13132.41|13132.41|13132.41|13132.41|13132.41|13132.41|0
1640777710000|2021-12-29 11:35:10|13132.65|13132.65|13132.65|13132.65|13133.45|13133.45|13132.65|13132.65|0
1640777720000|2021-12-29 11:35:20|13133.84|13133.84|13134.07|13134.07|13134.07|13134.07|13133.84|13133.84|0
1640777740000|2021-12-29 11:35:40|13134.22|13134.22|13134.22|13134.22|13134.22|13134.22|13134.22|13134.22|0
1640777750000|2021-12-29 11:35:50|13134.62|13134.62|13134.81|13134.81|13135.02|13135.02|13134.62|13134.62|0
1640777760000|2021-12-29 11:36:00|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|0
1640777780000|2021-12-29 11:36:20|13135.1|13135.1|13134.98|13134.98|13135.1|13135.1|13134.98|13134.98|0
1640777800000|2021-12-29 11:36:40|13135.03|13135.03|13135.03|13135.03|13135.03|13135.03|13135.03|13135.03|0
1640777810000|2021-12-29 11:36:50|13134.86|13134.86|13134.66|13134.66|13134.86|13134.86|13134.66|13134.66|0
1640777830000|2021-12-29 11:37:10|13134.61|13134.61|13134.77|13134.77|13134.77|13134.77|13134.61|13134.61|0
1640777840000|2021-12-29 11:37:20|13135.96|13135.96|13135.96|13135.96|13135.96|13135.96|13135.96|13135.96|0
1640777860000|2021-12-29 11:37:40|13136.36|13136.36|13136.36|13136.36|13136.36|13136.36|13136.36|13136.36|0
1640777880000|2021-12-29 11:38:00|13136.52|13136.52|13136.52|13136.52|13136.52|13136.52|13136.52|13136.52|0
1640777890000|2021-12-29 11:38:10|13136.73|13136.73|13136.73|13136.73|13136.73|13136.73|13136.73|13136.73|0
1640777900000|2021-12-29 11:38:20|13136.93|13136.93|13136.93|13136.93|13136.93|13136.93|13136.93|13136.93|0
1640777920000|2021-12-29 11:38:40|13139.3|13139.3|13139.3|13139.3|13139.3|13139.3|13139.3|13139.3|0
1640777930000|2021-12-29 11:38:50|13139.73|13139.73|13139.85|13139.85|13139.85|13139.85|13139.73|13139.73|0
1640777940000|2021-12-29 11:39:00|13139.98|13139.98|13139.98|13139.98|13139.98|13139.98|13139.98|13139.98|0
1640777960000|2021-12-29 11:39:20|13139.58|13139.58|13139.58|13139.58|13139.98|13139.98|13139.58|13139.58|0
1640777970000|2021-12-29 11:39:30|13139.98|13139.98|13139.92|13139.92|13139.98|13139.98|13139.18|13139.18|0
1640777980000|2021-12-29 11:39:40|13140.9|13140.9|13141.21|13141.21|13142.01|13142.01|13140.9|13140.9|0
1640778010000|2021-12-29 11:40:10|13140.23|13140.23|13139.45|13139.45|13140.23|13140.23|13139.05|13139.05|0
1640778020000|2021-12-29 11:40:20|13140.63|13140.63|13140.23|13140.23|13140.63|13140.63|13140.23|13140.23|0
1640778070000|2021-12-29 11:41:10|13139.73|13139.73|13140.13|13140.13|13140.13|13140.13|13139.73|13139.73|0
1640778080000|2021-12-29 11:41:20|13140.47|13140.47|13141.45|13141.45|13141.45|13141.45|13140.47|13140.47|0
1640778090000|2021-12-29 11:41:30|13141.06|13141.06|13141.06|13141.06|13141.06|13141.06|13141.06|13141.06|0
1640778100000|2021-12-29 11:41:40|13140.26|13140.26|13139.28|13139.28|13140.26|13140.26|13139.28|13139.28|0
1640778110000|2021-12-29 11:41:50|13138.88|13138.88|13139.28|13139.28|13139.28|13139.28|13138.88|13138.88|0
1640778120000|2021-12-29 11:42:00|13139.68|13139.68|13139.33|13139.33|13139.68|13139.68|13139.33|13139.33|0
1640778130000|2021-12-29 11:42:10|13138.93|13138.93|13138.54|13138.54|13138.93|13138.93|13138.54|13138.54|0
1640778140000|2021-12-29 11:42:20|13137.56|13137.56|13137.21|13137.21|13137.56|13137.56|13137.21|13137.21|0
1640778160000|2021-12-29 11:42:40|13136.81|13136.81|13136.81|13136.81|13136.81|13136.81|13136.81|13136.81|0
1640778170000|2021-12-29 11:42:50|13136.02|13136.02|13136.61|13136.61|13136.61|13136.61|13136.02|13136.02|0
1640778180000|2021-12-29 11:43:00|13137.01|13137.01|13136.61|13136.61|13137.01|13137.01|13136.61|13136.61|0
1640778190000|2021-12-29 11:43:10|13136.66|13136.66|13136.66|13136.66|13136.66|13136.66|13136.66|13136.66|0
1640778230000|2021-12-29 11:43:50|13137.46|13137.46|13137.46|13137.46|13137.46|13137.46|13137.46|13137.46|0
1640778240000|2021-12-29 11:44:00|13137.25|13137.25|13136.73|13136.73|13137.25|13137.25|13136.73|13136.73|0
1640778250000|2021-12-29 11:44:10|13135.55|13135.55|13135.55|13135.55|13135.55|13135.55|13135.55|13135.55|0
1640778290000|2021-12-29 11:44:50|13135.71|13135.71|13135.71|13135.71|13135.71|13135.71|13135.71|13135.71|0
1640778300000|2021-12-29 11:45:00|13135.29|13135.29|13134.11|13134.11|13135.29|13135.29|13134.11|13134.11|0
1640778310000|2021-12-29 11:45:10|13134.61|13134.61|13134.61|13134.61|13134.61|13134.61|13134.61|13134.61|0
1640778330000|2021-12-29 11:45:30|13135.8|13135.8|13135.5|13135.5|13135.92|13135.92|13135.5|13135.5|0
1640778340000|2021-12-29 11:45:40|13135.92|13135.92|13135.92|13135.92|13135.92|13135.92|13135.92|13135.92|0
1640778390000|2021-12-29 11:46:30|13136.25|13136.25|13136.09|13136.09|13136.25|13136.25|13136.09|13136.09|0
1640778410000|2021-12-29 11:46:50|13135.69|13135.69|13135.69|13135.69|13135.69|13135.69|13135.69|13135.69|0
1640778440000|2021-12-29 11:47:20|13135.76|13135.76|13135.84|13135.84|13135.84|13135.84|13135.76|13135.76|0
1640778450000|2021-12-29 11:47:30|13136.64|13136.64|13136.64|13136.64|13136.64|13136.64|13136.64|13136.64|0
1640778460000|2021-12-29 11:47:40|13137.04|13137.04|13136.61|13136.61|13137.04|13137.04|13136.61|13136.61|0
1640778480000|2021-12-29 11:48:00|13137.8|13137.8|13137.8|13137.8|13137.8|13137.8|13137.8|13137.8|0
1640778490000|2021-12-29 11:48:10|13138.78|13138.78|13138.2|13138.2|13138.78|13138.78|13137.59|13137.59|0
1640778500000|2021-12-29 11:48:20|13138.62|13138.62|13138.62|13138.62|13138.62|13138.62|13138.62|13138.62|0
1640778510000|2021-12-29 11:48:30|13138.5|13138.5|13138.5|13138.5|13138.5|13138.5|13138.5|13138.5|0
1640778540000|2021-12-29 11:49:00|13138.76|13138.76|13138.5|13138.5|13138.76|13138.76|13138.5|13138.5|0
1640778560000|2021-12-29 11:49:20|13137.31|13137.31|13136.13|13136.13|13137.31|13137.31|13136.13|13136.13|0
1640778590000|2021-12-29 11:49:50|13137.11|13137.11|13136.55|13136.55|13137.11|13137.11|13136.55|13136.55|0
1640778600000|2021-12-29 11:50:00|13136.21|13136.21|13136.21|13136.21|13136.21|13136.21|13136.21|13136.21|0
1640778620000|2021-12-29 11:50:20|13136|13136|13136|13136|13136|13136|13136|13136|0
1640778630000|2021-12-29 11:50:30|13135.92|13135.92|13135.92|13135.92|13135.92|13135.92|13135.92|13135.92|0
1640778660000|2021-12-29 11:51:00|13137.11|13137.11|13137.11|13137.11|13137.11|13137.11|13137.11|13137.11|0
1640778690000|2021-12-29 11:51:30|13136.86|13136.86|13136.46|13136.46|13136.86|13136.86|13136.46|13136.46|0
1640778720000|2021-12-29 11:52:00|13136.67|13136.67|13136.67|13136.67|13136.67|13136.67|13136.67|13136.67|0
1640778730000|2021-12-29 11:52:10|13136.62|13136.62|13137.96|13137.96|13137.96|13137.96|13136.62|13136.62|0
1640778780000|2021-12-29 11:53:00|13137.82|13137.82|13137.34|13137.34|13137.82|13137.82|13137.28|13137.28|0
1640778800000|2021-12-29 11:53:20|13136.99|13136.99|13136.73|13136.73|13136.99|13136.99|13136.73|13136.73|0
1640778810000|2021-12-29 11:53:30|13135.55|13135.55|13136.73|13136.73|13136.73|13136.73|13135.55|13135.55|0
1640778830000|2021-12-29 11:53:50|13137.15|13137.15|13136.57|13136.57|13137.15|13137.15|13136.57|13136.57|0
1640778840000|2021-12-29 11:54:00|13135.88|13135.88|13134.88|13134.88|13135.88|13135.88|13134.88|13134.88|0
1640778850000|2021-12-29 11:54:10|13135.03|13135.03|13135.03|13135.03|13135.03|13135.03|13135.03|13135.03|0
1640778880000|2021-12-29 11:54:40|13134.72|13134.72|13134.8|13134.8|13134.8|13134.8|13134.72|13134.72|0
1640778890000|2021-12-29 11:54:50|13134.38|13134.38|13132.84|13132.84|13134.38|13134.38|13131.66|13131.66|0
1640778900000|2021-12-29 11:55:00|13130.89|13130.89|13129.81|13129.81|13130.89|13130.89|13129.81|13129.81|0
1640778910000|2021-12-29 11:55:10|13129.63|13129.63|13129.63|13129.63|13129.63|13129.63|13129.63|13129.63|0
1640778930000|2021-12-29 11:55:30|13129.72|13129.72|13129.72|13129.72|13129.72|13129.72|13129.72|13129.72|0
1640778940000|2021-12-29 11:55:40|13129.63|13129.63|13129.63|13129.63|13129.63|13129.63|13129.63|13129.63|0
1640778950000|2021-12-29 11:55:50|13129.51|13129.51|13129.51|13129.51|13129.51|13129.51|13129.51|13129.51|0
1640778960000|2021-12-29 11:56:00|13129.91|13129.91|13129.33|13129.33|13130.31|13130.31|13129.33|13129.33|0
1640778970000|2021-12-29 11:56:10|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|0
1640779000000|2021-12-29 11:56:40|13128.56|13128.56|13128.77|13128.77|13128.77|13128.77|13128.56|13128.56|0
1640779010000|2021-12-29 11:56:50|13128.56|13128.56|13128.35|13128.35|13128.56|13128.56|13128.35|13128.35|0
1640779020000|2021-12-29 11:57:00|13126.39|13126.39|13127.37|13127.37|13127.37|13127.37|13126.39|13126.39|0
1640779030000|2021-12-29 11:57:10|13127.32|13127.32|13127.04|13127.04|13127.42|13127.42|13127.04|13127.04|0
1640779040000|2021-12-29 11:57:20|13126.78|13126.78|13127.04|13127.04|13127.04|13127.04|13126.78|13126.78|0
1640779060000|2021-12-29 11:57:40|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|0
1640779070000|2021-12-29 11:57:50|13125.69|13125.69|13125.69|13125.69|13125.69|13125.69|13125.69|13125.69|0
1640779080000|2021-12-29 11:58:00|13126.67|13126.67|13127.85|13127.85|13127.85|13127.85|13126.67|13126.67|0
1640779090000|2021-12-29 11:58:10|13128.83|13128.83|13128.83|13128.83|13128.83|13128.83|13128.83|13128.83|0
1640779110000|2021-12-29 11:58:30|13129.18|13129.18|13129.18|13129.18|13129.18|13129.18|13129.18|13129.18|0
1640779130000|2021-12-29 11:58:50|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|0
1640779140000|2021-12-29 11:59:00|13131.22|13131.22|13130.91|13130.91|13131.22|13131.22|13130.91|13130.91|0
1640779160000|2021-12-29 11:59:20|13130.7|13130.7|13130.7|13130.7|13130.7|13130.7|13130.7|13130.7|0
1640779200000|2021-12-29 12:00:00|13130.3|13130.3|13130.4|13130.4|13130.4|13130.4|13129.9|13129.9|0
1640779220000|2021-12-29 12:00:20|13130.01|13130.01|13129.61|13129.61|13130.01|13130.01|13129.61|13129.61|0
1640779240000|2021-12-29 12:00:40|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|0
1640779250000|2021-12-29 12:00:50|13127.77|13127.77|13127.77|13127.77|13127.77|13127.77|13127.77|13127.77|0
1640779260000|2021-12-29 12:01:00|13126.58|13126.58|13126.58|13126.58|13126.58|13126.58|13126.58|13126.58|0
1640779280000|2021-12-29 12:01:20|13127.07|13127.07|13127.07|13127.07|13127.07|13127.07|13127.07|13127.07|0
1640779320000|2021-12-29 12:02:00|13127.86|13127.86|13129.24|13129.24|13130.43|13130.43|13127.86|13127.86|0
1640779340000|2021-12-29 12:02:20|13128.86|13128.86|13128.86|13128.86|13128.86|13128.86|13128.86|13128.86|0
1640779370000|2021-12-29 12:02:50|13128.22|13128.22|13128.22|13128.22|13128.22|13128.22|13128.22|13128.22|0
1640779380000|2021-12-29 12:03:00|13129.41|13129.41|13129.29|13129.29|13129.41|13129.41|13129.29|13129.29|0
1640779390000|2021-12-29 12:03:10|13128.86|13128.86|13129.08|13129.08|13129.08|13129.08|13128.86|13128.86|0
1640779400000|2021-12-29 12:03:20|13127.89|13127.89|13127.89|13127.89|13127.89|13127.89|13127.89|13127.89|0
1640779420000|2021-12-29 12:03:40|13127.49|13127.49|13128.24|13128.24|13128.24|13128.24|13127.49|13127.49|0
1640779430000|2021-12-29 12:03:50|13127.93|13127.93|13127.93|13127.93|13127.93|13127.93|13127.93|13127.93|0
1640779440000|2021-12-29 12:04:00|13127.53|13127.53|13127.13|13127.13|13127.53|13127.53|13127.13|13127.13|0
1640779450000|2021-12-29 12:04:10|13126.74|13126.74|13127.92|13127.92|13127.92|13127.92|13126.74|13126.74|0
1640779460000|2021-12-29 12:04:20|13128.09|13128.09|13128.09|13128.09|13128.09|13128.09|13128.09|13128.09|0
1640779480000|2021-12-29 12:04:40|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|0
1640779500000|2021-12-29 12:05:00|13129.29|13129.29|13129.29|13129.29|13129.29|13129.29|13129.29|13129.29|0
1640779510000|2021-12-29 12:05:10|13129.17|13129.17|13129.05|13129.05|13129.17|13129.17|13129.05|13129.05|0
1640779520000|2021-12-29 12:05:20|13129.13|13129.13|13129.13|13129.13|13129.13|13129.13|13129.13|13129.13|0
1640779530000|2021-12-29 12:05:30|13129.29|13129.29|13129.29|13129.29|13129.29|13129.29|13129.29|13129.29|0
1640779540000|2021-12-29 12:05:40|13129.45|13129.45|13131.43|13131.43|13131.43|13131.43|13129.45|13129.45|0
1640779550000|2021-12-29 12:05:50|13131.03|13131.03|13130.63|13130.63|13131.03|13131.03|13130.63|13130.63|0
1640779560000|2021-12-29 12:06:00|13130.8|13130.8|13130.95|13130.95|13132.13|13132.13|13130.63|13130.63|0
1640779570000|2021-12-29 12:06:10|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|0
1640779630000|2021-12-29 12:07:10|13131.22|13131.22|13131.22|13131.22|13131.22|13131.22|13131.22|13131.22|0
1640779670000|2021-12-29 12:07:50|13130.82|13130.82|13130.82|13130.82|13130.82|13130.82|13130.82|13130.82|0
1640779680000|2021-12-29 12:08:00|13131.22|13131.22|13131.22|13131.22|13131.22|13131.22|13131.22|13131.22|0
1640779690000|2021-12-29 12:08:10|13131.04|13131.04|13131.04|13131.04|13131.04|13131.04|13131.04|13131.04|0
1640779700000|2021-12-29 12:08:20|13131.01|13131.01|13131.57|13131.57|13131.57|13131.57|13131.01|13131.01|0
1640779720000|2021-12-29 12:08:40|13131.91|13131.91|13131.91|13131.91|13131.91|13131.91|13131.91|13131.91|0
1640779730000|2021-12-29 12:08:50|13131.51|13131.51|13131.51|13131.51|13131.51|13131.51|13131.51|13131.51|0
1640779740000|2021-12-29 12:09:00|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|0
1640779760000|2021-12-29 12:09:20|13131.69|13131.69|13131.81|13131.81|13131.81|13131.81|13131.69|13131.69|0
1640779770000|2021-12-29 12:09:30|13132.05|13132.05|13132.25|13132.25|13132.25|13132.25|13132.05|13132.05|0
1640779780000|2021-12-29 12:09:40|13132.37|13132.37|13132.37|13132.37|13132.37|13132.37|13132.37|13132.37|0
1640779810000|2021-12-29 12:10:10|13133.56|13133.56|13133.56|13133.56|13133.56|13133.56|13133.56|13133.56|0
1640779830000|2021-12-29 12:10:30|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|0
1640779840000|2021-12-29 12:10:40|13133.35|13133.35|13134.54|13134.54|13134.54|13134.54|13133.35|13133.35|0
1640779850000|2021-12-29 12:10:50|13136.5|13136.5|13136.5|13136.5|13136.5|13136.5|13136.5|13136.5|0
1640779860000|2021-12-29 12:11:00|13136.84|13136.84|13138.87|13138.87|13138.87|13138.87|13136.84|13136.84|0
1640779870000|2021-12-29 12:11:10|13138.71|13138.71|13138.54|13138.54|13138.71|13138.71|13138.54|13138.54|0
1640779890000|2021-12-29 12:11:30|13137.56|13137.56|13137.56|13137.56|13137.56|13137.56|13137.56|13137.56|0
1640779910000|2021-12-29 12:11:50|13136.38|13136.38|13136.38|13136.38|13136.38|13136.38|13136.38|13136.38|0
1640779930000|2021-12-29 12:12:10|13136.59|13136.59|13136.24|13136.24|13136.59|13136.59|13136.24|13136.24|0
1640779940000|2021-12-29 12:12:20|13136.93|13136.93|13136.93|13136.93|13136.93|13136.93|13136.93|13136.93|0
1640779950000|2021-12-29 12:12:30|13137.44|13137.44|13137.94|13137.94|13137.94|13137.94|13137.44|13137.44|0
1640779960000|2021-12-29 12:12:40|13138.44|13138.44|13138.44|13138.44|13138.44|13138.44|13138.44|13138.44|0
1640779970000|2021-12-29 12:12:50|13138.7|13138.7|13138.7|13138.7|13138.7|13138.7|13138.7|13138.7|0
1640780010000|2021-12-29 12:13:30|13139.05|13139.05|13139.05|13139.05|13139.05|13139.05|13139.05|13139.05|0
1640780020000|2021-12-29 12:13:40|13138.65|13138.65|13139.05|13139.05|13139.05|13139.05|13138.65|13138.65|0
1640780030000|2021-12-29 12:13:50|13139.39|13139.39|13139.8|13139.8|13139.8|13139.8|13139.39|13139.39|0
1640780040000|2021-12-29 12:14:00|13140.98|13140.98|13140.98|13140.98|13140.98|13140.98|13140.98|13140.98|0
1640780070000|2021-12-29 12:14:30|13140|13140|13140.9|13140.9|13140.9|13140.9|13140|13140|0
1640780080000|2021-12-29 12:14:40|13140.79|13140.79|13140.45|13140.45|13140.79|13140.79|13140.45|13140.45|0
1640780090000|2021-12-29 12:14:50|13139.76|13139.76|13139.76|13139.76|13139.76|13139.76|13139.76|13139.76|0
1640780100000|2021-12-29 12:15:00|13139.98|13139.98|13139.98|13139.98|13139.98|13139.98|13139.98|13139.98|0
1640780110000|2021-12-29 12:15:10|13138.8|13138.8|13138.54|13138.54|13138.8|13138.8|13138.54|13138.54|0
1640780140000|2021-12-29 12:15:40|13138.72|13138.72|13138.72|13138.72|13138.72|13138.72|13138.72|13138.72|0
1640780150000|2021-12-29 12:15:50|13138.6|13138.6|13137.28|13137.28|13138.6|13138.6|13137.28|13137.28|0
1640780160000|2021-12-29 12:16:00|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|13136.87|0
1640780170000|2021-12-29 12:16:10|13136.37|13136.37|13136.37|13136.37|13136.37|13136.37|13136.37|13136.37|0
1640780180000|2021-12-29 12:16:20|13135.39|13135.39|13134.41|13134.41|13135.39|13135.39|13134.41|13134.41|0
1640780190000|2021-12-29 12:16:30|13133.22|13133.22|13133.22|13133.22|13133.22|13133.22|13133.22|13133.22|0
1640780210000|2021-12-29 12:16:50|13133.43|13133.43|13133.64|13133.64|13133.84|13133.84|13133.43|13133.43|0
1640780240000|2021-12-29 12:17:20|13133.53|13133.53|13133.49|13133.49|13133.84|13133.84|13133.49|13133.49|0
1640780260000|2021-12-29 12:17:40|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|0
1640780280000|2021-12-29 12:18:00|13133.96|13133.96|13132.82|13132.82|13133.96|13133.96|13132.82|13132.82|0
1640780300000|2021-12-29 12:18:20|13133.8|13133.8|13134.77|13134.77|13134.77|13134.77|13133.8|13133.8|0
1640780310000|2021-12-29 12:18:30|13135.75|13135.75|13137.94|13137.94|13137.94|13137.94|13135.75|13135.75|0
1640780370000|2021-12-29 12:19:30|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|13136.76|0
1640780390000|2021-12-29 12:19:50|13136.63|13136.63|13135.97|13135.97|13136.63|13136.63|13135.97|13135.97|0
1640780400000|2021-12-29 12:20:00|13135.57|13135.57|13135.57|13135.57|13135.57|13135.57|13135.57|13135.57|0
1640780420000|2021-12-29 12:20:20|13135.22|13135.22|13135.22|13135.22|13135.22|13135.22|13135.22|13135.22|0
1640780430000|2021-12-29 12:20:30|13135.48|13135.48|13135.48|13135.48|13135.48|13135.48|13135.48|13135.48|0
1640780450000|2021-12-29 12:20:50|13136|13136|13135.74|13135.74|13136|13136|13135.74|13135.74|0
1640780460000|2021-12-29 12:21:00|13134.76|13134.76|13134.76|13134.76|13134.76|13134.76|13134.76|13134.76|0
1640780490000|2021-12-29 12:21:30|13134.61|13134.61|13134.61|13134.61|13134.61|13134.61|13134.61|13134.61|0
1640780500000|2021-12-29 12:21:40|13134.87|13134.87|13134.61|13134.61|13134.87|13134.87|13134.61|13134.61|0
1640780510000|2021-12-29 12:21:50|13133.63|13133.63|13132.44|13132.44|13133.63|13133.63|13132.44|13132.44|0
1640780520000|2021-12-29 12:22:00|13132.61|13132.61|13132.1|13132.1|13132.61|13132.61|13132.1|13132.1|0
1640780540000|2021-12-29 12:22:20|13132.45|13132.45|13132.45|13132.45|13132.45|13132.45|13132.45|13132.45|0
1640780580000|2021-12-29 12:23:00|13132.6|13132.6|13132.65|13132.65|13132.65|13132.65|13132.6|13132.6|0
1640780590000|2021-12-29 12:23:10|13130.69|13130.69|13129.71|13129.71|13130.69|13130.69|13129.71|13129.71|0
1640780600000|2021-12-29 12:23:20|13129.29|13129.29|13129.5|13129.5|13129.5|13129.5|13129.08|13129.08|0
1640780610000|2021-12-29 12:23:30|13129.76|13129.76|13129.64|13129.64|13129.76|13129.76|13129.64|13129.64|0
1640780620000|2021-12-29 12:23:40|13129.24|13129.24|13128.84|13128.84|13129.24|13129.24|13128.84|13128.84|0
1640780630000|2021-12-29 12:23:50|13128.04|13128.04|13127.64|13127.64|13128.04|13128.04|13127.64|13127.64|0
1640780640000|2021-12-29 12:24:00|13128.04|13128.04|13129.41|13129.41|13129.41|13129.41|13128.04|13128.04|0
1640780650000|2021-12-29 12:24:10|13129.01|13129.01|13129.46|13129.46|13129.46|13129.46|13128.85|13128.85|0
1640780660000|2021-12-29 12:24:20|13129.56|13129.56|13133.29|13133.29|13133.29|13133.29|13129.51|13129.51|0
1640780680000|2021-12-29 12:24:40|13133.5|13133.5|13133.71|13133.71|13133.71|13133.71|13133.5|13133.5|0
1640780690000|2021-12-29 12:24:50|13134.51|13134.51|13134.38|13134.38|13134.51|13134.51|13134.38|13134.38|0
1640780700000|2021-12-29 12:25:00|13134.5|13134.5|13134.74|13134.74|13134.74|13134.74|13134.5|13134.5|0
1640780710000|2021-12-29 12:25:10|13134.97|13134.97|13134.85|13134.85|13134.97|13134.97|13134.85|13134.85|0
1640780760000|2021-12-29 12:26:00|13133.87|13133.87|13133.87|13133.87|13133.87|13133.87|13133.87|13133.87|0
1640780780000|2021-12-29 12:26:20|13135.25|13135.25|13135.25|13135.25|13135.25|13135.25|13135.25|13135.25|0
1640780800000|2021-12-29 12:26:40|13134.91|13134.91|13134.22|13134.22|13134.91|13134.91|13134.22|13134.22|0
1640780830000|2021-12-29 12:27:10|13135.19|13135.19|13135.19|13135.19|13135.19|13135.19|13135.19|13135.19|0
1640780840000|2021-12-29 12:27:20|13135.32|13135.32|13135.07|13135.07|13135.32|13135.32|13135.07|13135.07|0
1640780860000|2021-12-29 12:27:40|13134.73|13134.73|13134.73|13134.73|13134.73|13134.73|13134.73|13134.73|0
1640780890000|2021-12-29 12:28:10|13134.99|13134.99|13136.17|13136.17|13136.17|13136.17|13134.99|13134.99|0
1640780900000|2021-12-29 12:28:20|13136.52|13136.52|13136.52|13136.52|13136.52|13136.52|13136.52|13136.52|0
1640780920000|2021-12-29 12:28:40|13136.69|13136.69|13136.69|13136.69|13136.69|13136.69|13136.69|13136.69|0
1640780930000|2021-12-29 12:28:50|13136.38|13136.38|13136.33|13136.33|13136.38|13136.38|13136.33|13136.33|0
1640780940000|2021-12-29 12:29:00|13135.55|13135.55|13136.53|13136.53|13136.53|13136.53|13135.55|13135.55|0
1640780950000|2021-12-29 12:29:10|13136.13|13136.13|13136.55|13136.55|13136.55|13136.55|13136.13|13136.13|0
1640780960000|2021-12-29 12:29:20|13137.74|13137.74|13136.55|13136.55|13137.74|13137.74|13136.55|13136.55|0
1640781000000|2021-12-29 12:30:00|13136.71|13136.71|13136.63|13136.63|13136.79|13136.79|13136.63|13136.63|0
1640781010000|2021-12-29 12:30:10|13136.29|13136.29|13136.29|13136.29|13136.29|13136.29|13136.29|13136.29|0
1640781020000|2021-12-29 12:30:20|13136.21|13136.21|13134.25|13134.25|13136.21|13136.21|13134.25|13134.25|0
1640781030000|2021-12-29 12:30:30|13133.27|13133.27|13133.27|13133.27|13133.27|13133.27|13133.27|13133.27|0
1640781040000|2021-12-29 12:30:40|13133.48|13133.48|13133.78|13133.78|13133.78|13133.78|13133.43|13133.43|0
1640781060000|2021-12-29 12:31:00|13133.38|13133.38|13133.7|13133.7|13133.7|13133.7|13133.38|13133.38|0
1640781070000|2021-12-29 12:31:10|13133.96|13133.96|13133.78|13133.78|13134.22|13134.22|13133.78|13133.78|0
1640781090000|2021-12-29 12:31:30|13132.8|13132.8|13132.8|13132.8|13132.8|13132.8|13132.8|13132.8|0
1640781100000|2021-12-29 12:31:40|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|0
1640781110000|2021-12-29 12:31:50|13131.74|13131.74|13131.74|13131.74|13131.74|13131.74|13131.74|13131.74|0
1640781120000|2021-12-29 12:32:00|13131.69|13131.69|13131.69|13131.69|13131.69|13131.69|13131.69|13131.69|0
1640781150000|2021-12-29 12:32:30|13130.71|13130.71|13129.52|13129.52|13130.71|13130.71|13129.52|13129.52|0
1640781160000|2021-12-29 12:32:40|13129.18|13129.18|13128.86|13128.86|13129.18|13129.18|13128.86|13128.86|0
1640781170000|2021-12-29 12:32:50|13129.21|13129.21|13130.74|13130.74|13130.74|13130.74|13129.21|13129.21|0
1640781180000|2021-12-29 12:33:00|13131.54|13131.54|13129.35|13129.35|13131.94|13131.94|13129.35|13129.35|0
1640781190000|2021-12-29 12:33:10|13129.09|13129.09|13128.89|13128.89|13129.09|13129.09|13128.89|13128.89|0
1640781210000|2021-12-29 12:33:30|13127.91|13127.91|13126.57|13126.57|13127.91|13127.91|13126.57|13126.57|0
1640781230000|2021-12-29 12:33:50|13127.55|13127.55|13127.55|13127.55|13127.55|13127.55|13127.55|13127.55|0
1640781240000|2021-12-29 12:34:00|13127.9|13127.9|13127.73|13127.73|13127.9|13127.9|13127.73|13127.73|0
1640781250000|2021-12-29 12:34:10|13127.38|13127.38|13127.38|13127.38|13127.38|13127.38|13127.38|13127.38|0
1640781260000|2021-12-29 12:34:20|13127.07|13127.07|13126.21|13126.21|13127.07|13127.07|13126.21|13126.21|0
1640781280000|2021-12-29 12:34:40|13125.23|13125.23|13123.57|13123.57|13125.23|13125.23|13123.57|13123.57|0
1640781300000|2021-12-29 12:35:00|13123.31|13123.31|13123.19|13123.19|13123.31|13123.31|13123.19|13123.19|0
1640781310000|2021-12-29 12:35:10|13123.04|13123.04|13122.63|13122.63|13123.04|13123.04|13122.63|13122.63|0
1640781320000|2021-12-29 12:35:20|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|0
1640781340000|2021-12-29 12:35:40|13122.82|13122.82|13123.22|13123.22|13123.22|13123.22|13122.82|13122.82|0
1640781360000|2021-12-29 12:36:00|13122.96|13122.96|13122.61|13122.61|13122.96|13122.96|13122.61|13122.61|0
1640781370000|2021-12-29 12:36:10|13122.93|13122.93|13123.09|13123.09|13123.09|13123.09|13122.93|13122.93|0
1640781390000|2021-12-29 12:36:30|13123.2|13123.2|13123.4|13123.4|13123.4|13123.4|13123.2|13123.2|0
1640781400000|2021-12-29 12:36:40|13123.65|13123.65|13123.76|13123.76|13123.76|13123.76|13123.6|13123.6|0
1640781420000|2021-12-29 12:37:00|13123.25|13123.25|13123.05|13123.05|13123.25|13123.25|13123.05|13123.05|0
1640781430000|2021-12-29 12:37:10|13123.16|13123.16|13124.69|13124.69|13124.69|13124.69|13123.16|13123.16|0
1640781450000|2021-12-29 12:37:30|13124.54|13124.54|13124.54|13124.54|13124.54|13124.54|13124.54|13124.54|0
1640781470000|2021-12-29 12:37:50|13124.31|13124.31|13124.31|13124.31|13124.31|13124.31|13124.31|13124.31|0
1640781490000|2021-12-29 12:38:10|13123.96|13123.96|13123.96|13123.96|13123.96|13123.96|13123.96|13123.96|0
1640781520000|2021-12-29 12:38:40|13125.15|13125.15|13125.15|13125.15|13125.15|13125.15|13125.15|13125.15|0
1640781540000|2021-12-29 12:39:00|13124.75|13124.75|13123.56|13123.56|13124.75|13124.75|13123.56|13123.56|0
1640781550000|2021-12-29 12:39:10|13123.77|13123.77|13123.77|13123.77|13123.77|13123.77|13123.77|13123.77|0
1640781580000|2021-12-29 12:39:40|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|0
1640781600000|2021-12-29 12:40:00|13123.29|13123.29|13123.29|13123.29|13123.29|13123.29|13123.29|13123.29|0
1640781610000|2021-12-29 12:40:10|13124.48|13124.48|13123.79|13123.79|13124.48|13124.48|13123.29|13123.29|0
1640781620000|2021-12-29 12:40:20|13124.77|13124.77|13124.77|13124.77|13124.77|13124.77|13124.77|13124.77|0
1640781630000|2021-12-29 12:40:30|13125.96|13125.96|13125.96|13125.96|13125.96|13125.96|13125.96|13125.96|0
1640781640000|2021-12-29 12:40:40|13126.13|13126.13|13126.13|13126.13|13126.13|13126.13|13126.13|13126.13|0
1640781650000|2021-12-29 12:40:50|13126.33|13126.33|13126.33|13126.33|13126.33|13126.33|13126.33|13126.33|0
1640781660000|2021-12-29 12:41:00|13126.68|13126.68|13126.62|13126.62|13127.02|13127.02|13126.62|13126.62|0
1640781680000|2021-12-29 12:41:20|13126.79|13126.79|13126.79|13126.79|13126.79|13126.79|13126.79|13126.79|0
1640781690000|2021-12-29 12:41:30|13125.61|13125.61|13125.77|13125.77|13125.77|13125.77|13125.61|13125.61|0
1640781700000|2021-12-29 12:41:40|13125.11|13125.11|13125.16|13125.16|13125.16|13125.16|13125.11|13125.11|0
1640781720000|2021-12-29 12:42:00|13126.35|13126.35|13125.16|13125.16|13126.35|13126.35|13125.16|13125.16|0
1640781730000|2021-12-29 12:42:10|13125.09|13125.09|13125.09|13125.09|13125.09|13125.09|13125.09|13125.09|0
1640781740000|2021-12-29 12:42:20|13124.74|13124.74|13124.74|13124.74|13124.74|13124.74|13124.74|13124.74|0
1640781750000|2021-12-29 12:42:30|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|0
1640781770000|2021-12-29 12:42:50|13125.51|13125.51|13125.66|13125.66|13125.66|13125.66|13125.51|13125.51|0
1640781780000|2021-12-29 12:43:00|13125.32|13125.32|13125.32|13125.32|13125.32|13125.32|13125.32|13125.32|0
1640781790000|2021-12-29 12:43:10|13125.82|13125.82|13125.82|13125.82|13125.82|13125.82|13125.82|13125.82|0
1640781830000|2021-12-29 12:43:50|13125.61|13125.61|13125.4|13125.4|13125.61|13125.61|13125.4|13125.4|0
1640781840000|2021-12-29 12:44:00|13125.3|13125.3|13125.35|13125.35|13125.35|13125.35|13125.3|13125.3|0
1640781880000|2021-12-29 12:44:40|13125.48|13125.48|13125.48|13125.48|13125.48|13125.48|13125.48|13125.48|0
1640781900000|2021-12-29 12:45:00|13124.79|13124.79|13124.94|13124.94|13124.94|13124.94|13124.79|13124.79|0
1640781910000|2021-12-29 12:45:10|13126.13|13126.13|13126.13|13126.13|13126.13|13126.13|13126.13|13126.13|0
1640781970000|2021-12-29 12:46:10|13125.89|13125.89|13126.36|13126.36|13126.36|13126.36|13125.89|13125.89|0
1640781990000|2021-12-29 12:46:30|13126.59|13126.59|13126.59|13126.59|13126.59|13126.59|13126.59|13126.59|0
1640782040000|2021-12-29 12:47:20|13125.41|13125.41|13125.41|13125.41|13125.41|13125.41|13125.41|13125.41|0
1640782100000|2021-12-29 12:48:20|13125.26|13125.26|13124.43|13124.43|13125.26|13125.26|13124.43|13124.43|0
1640782110000|2021-12-29 12:48:30|13125.62|13125.62|13125.62|13125.62|13125.62|13125.62|13125.62|13125.62|0
1640782130000|2021-12-29 12:48:50|13125.47|13125.47|13127.59|13127.59|13128.77|13128.77|13125.47|13125.47|0
1640782140000|2021-12-29 12:49:00|13127.19|13127.19|13127.19|13127.19|13127.19|13127.19|13127.19|13127.19|0
1640782150000|2021-12-29 12:49:10|13127.66|13127.66|13128.64|13128.64|13128.64|13128.64|13127.66|13127.66|0
1640782160000|2021-12-29 12:49:20|13128.24|13128.24|13128.24|13128.24|13128.24|13128.24|13128.24|13128.24|0
1640782170000|2021-12-29 12:49:30|13128.01|13128.01|13127.61|13127.61|13128.01|13128.01|13127.61|13127.61|0
1640782210000|2021-12-29 12:50:10|13127.25|13127.25|13127.15|13127.15|13127.25|13127.25|13127.15|13127.15|0
1640782220000|2021-12-29 12:50:20|13126.81|13126.81|13126.63|13126.63|13126.81|13126.81|13126.46|13126.46|0
1640782240000|2021-12-29 12:50:40|13126.81|13126.81|13126.81|13126.81|13126.81|13126.81|13126.81|13126.81|0
1640782250000|2021-12-29 12:50:50|13127.21|13127.21|13127.21|13127.21|13127.21|13127.21|13127.21|13127.21|0
1640782260000|2021-12-29 12:51:00|13127.61|13127.61|13127.61|13127.61|13127.61|13127.61|13127.61|13127.61|0
1640782280000|2021-12-29 12:51:20|13125.65|13125.65|13125.25|13125.25|13125.65|13125.65|13125.25|13125.25|0
1640782290000|2021-12-29 12:51:30|13124.91|13124.91|13125.25|13125.25|13125.25|13125.25|13124.91|13124.91|0
1640782310000|2021-12-29 12:51:50|13126.44|13126.44|13125.25|13125.25|13126.44|13126.44|13125.25|13125.25|0
1640782320000|2021-12-29 12:52:00|13125.15|13125.15|13125.15|13125.15|13125.15|13125.15|13125.15|13125.15|0
1640782340000|2021-12-29 12:52:20|13125|13125|13125|13125|13125|13125|13125|13125|0
1640782380000|2021-12-29 12:53:00|13124.85|13124.85|13124.88|13124.88|13125.15|13125.15|13124.85|13124.85|0
1640782400000|2021-12-29 12:53:20|13124.85|13124.85|13124.85|13124.85|13124.85|13124.85|13124.85|13124.85|0
1640782430000|2021-12-29 12:53:50|13124.62|13124.62|13124.62|13124.62|13124.62|13124.62|13124.62|13124.62|0
1640782460000|2021-12-29 12:54:20|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|0
1640782490000|2021-12-29 12:54:50|13123.27|13123.27|13123.27|13123.27|13123.27|13123.27|13123.27|13123.27|0
1640782510000|2021-12-29 12:55:10|13122.58|13122.58|13122.23|13122.23|13122.58|13122.58|13122.23|13122.23|0
1640782520000|2021-12-29 12:55:20|13122.49|13122.49|13122.09|13122.09|13122.49|13122.49|13122.09|13122.09|0
1640782550000|2021-12-29 12:55:50|13120.91|13120.91|13122.09|13122.09|13122.09|13122.09|13120.91|13120.91|0
1640782570000|2021-12-29 12:56:10|13122.6|13122.6|13122.6|13122.6|13122.6|13122.6|13122.6|13122.6|0
1640782580000|2021-12-29 12:56:20|13121.41|13121.41|13121.41|13121.41|13121.41|13121.41|13121.41|13121.41|0
1640782600000|2021-12-29 12:56:40|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|0
1640782620000|2021-12-29 12:57:00|13120.85|13120.85|13120.85|13120.85|13120.85|13120.85|13120.85|13120.85|0
1640782650000|2021-12-29 12:57:30|13121.01|13121.01|13121.01|13121.01|13121.01|13121.01|13121.01|13121.01|0
1640782670000|2021-12-29 12:57:50|13121.09|13121.09|13121.09|13121.09|13121.09|13121.09|13121.09|13121.09|0
1640782700000|2021-12-29 12:58:20|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|0
1640782710000|2021-12-29 12:58:30|13122.35|13122.35|13122.35|13122.35|13122.56|13122.56|13122.35|13122.35|0
1640782720000|2021-12-29 12:58:40|13122.43|13122.43|13122.43|13122.43|13122.43|13122.43|13122.43|13122.43|0
1640782740000|2021-12-29 12:59:00|13122.66|13122.66|13122.66|13122.66|13122.66|13122.66|13122.66|13122.66|0
1640782750000|2021-12-29 12:59:10|13122.27|13122.27|13122.27|13122.27|13122.27|13122.27|13122.27|13122.27|0
1640782780000|2021-12-29 12:59:40|13122.43|13122.43|13122.44|13122.44|13122.58|13122.58|13122.27|13122.27|0
1640782790000|2021-12-29 12:59:50|13123.42|13123.42|13123.42|13123.42|13123.42|13123.42|13123.42|13123.42|0
1640782800000|2021-12-29 13:00:00|13122.89|13122.89|13123.05|13123.05|13123.05|13123.05|13122.89|13122.89|0
1640782810000|2021-12-29 13:00:10|13122.95|13122.95|13122.95|13122.95|13122.95|13122.95|13122.95|13122.95|0
1640782820000|2021-12-29 13:00:20|13123.74|13123.74|13123.74|13123.74|13123.74|13123.74|13123.74|13123.74|0
1640782830000|2021-12-29 13:00:30|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|0
1640782840000|2021-12-29 13:00:40|13121.94|13121.94|13121.54|13121.54|13121.94|13121.94|13121.54|13121.54|0
1640782870000|2021-12-29 13:01:10|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|0
1640782890000|2021-12-29 13:01:30|13120.94|13120.94|13120.59|13120.59|13120.94|13120.94|13120.59|13120.59|0
1640782900000|2021-12-29 13:01:40|13120.47|13120.47|13120.59|13120.59|13120.59|13120.59|13120.47|13120.47|0
1640782920000|2021-12-29 13:02:00|13120.85|13120.85|13120.67|13120.67|13120.85|13120.85|13120.59|13120.59|0
1640782970000|2021-12-29 13:02:50|13118.71|13118.71|13116.94|13116.94|13118.71|13118.71|13116.94|13116.94|0
1640782990000|2021-12-29 13:03:10|13116.71|13116.71|13116.71|13116.71|13116.71|13116.71|13116.71|13116.71|0
1640783030000|2021-12-29 13:03:50|13116.92|13116.92|13116.92|13116.92|13116.92|13116.92|13116.92|13116.92|0
1640783040000|2021-12-29 13:04:00|13116.81|13116.81|13116.81|13116.81|13116.81|13116.81|13116.81|13116.81|0
1640783090000|2021-12-29 13:04:50|13117.07|13117.07|13116.81|13116.81|13117.07|13117.07|13116.81|13116.81|0
1640783100000|2021-12-29 13:05:00|13117.07|13117.07|13117.15|13117.15|13117.15|13117.15|13116.81|13116.81|0
1640783120000|2021-12-29 13:05:20|13117.32|13117.32|13117.53|13117.53|13117.53|13117.53|13117.11|13117.11|0
1640783150000|2021-12-29 13:05:50|13118.72|13118.72|13120.21|13120.21|13120.21|13120.21|13117.53|13117.53|0
1640783200000|2021-12-29 13:06:40|13120.34|13120.34|13120.34|13120.34|13120.34|13120.34|13120.34|13120.34|0
1640783230000|2021-12-29 13:07:10|13119.15|13119.15|13119.15|13119.15|13119.15|13119.15|13119.15|13119.15|0
1640783240000|2021-12-29 13:07:20|13120.34|13120.34|13120.34|13120.34|13120.6|13120.6|13120.34|13120.34|0
1640783250000|2021-12-29 13:07:30|13120.6|13120.6|13120.79|13120.79|13120.92|13120.92|13120.6|13120.6|0
1640783260000|2021-12-29 13:07:40|13121.19|13121.19|13121.88|13121.88|13121.88|13121.88|13121.19|13121.19|0
1640783270000|2021-12-29 13:07:50|13122.09|13122.09|13122.24|13122.24|13122.24|13122.24|13122.09|13122.09|0
1640783310000|2021-12-29 13:08:30|13122.41|13122.41|13122.41|13122.41|13122.41|13122.41|13122.41|13122.41|0
1640783320000|2021-12-29 13:08:40|13122.06|13122.06|13122.06|13122.06|13122.06|13122.06|13122.06|13122.06|0
1640783340000|2021-12-29 13:09:00|13122.22|13122.22|13122.22|13122.22|13122.22|13122.22|13122.22|13122.22|0
1640783350000|2021-12-29 13:09:10|13122.12|13122.12|13122.12|13122.12|13122.12|13122.12|13122.12|13122.12|0
1640783360000|2021-12-29 13:09:20|13122.45|13122.45|13122.83|13122.83|13122.83|13122.83|13122.45|13122.45|0
1640783370000|2021-12-29 13:09:30|13122.93|13122.93|13123.17|13123.17|13123.17|13123.17|13122.93|13122.93|0
1640783380000|2021-12-29 13:09:40|13123.29|13123.29|13123.29|13123.29|13123.29|13123.29|13123.29|13123.29|0
1640783400000|2021-12-29 13:10:00|13123.46|13123.46|13124.15|13124.15|13124.15|13124.15|13123.46|13123.46|0
1640783420000|2021-12-29 13:10:20|13124.36|13124.36|13124.36|13124.36|13124.36|13124.36|13124.36|13124.36|0
1640783430000|2021-12-29 13:10:30|13124.57|13124.57|13124.57|13124.57|13124.57|13124.57|13124.57|13124.57|0
1640783440000|2021-12-29 13:10:40|13124.78|13124.78|13124.99|13124.99|13124.99|13124.99|13124.78|13124.78|0
1640783450000|2021-12-29 13:10:50|13125.4|13125.4|13125.4|13125.4|13125.4|13125.4|13125.4|13125.4|0
1640783510000|2021-12-29 13:11:50|13125.74|13125.74|13125.74|13125.74|13125.74|13125.74|13125.74|13125.74|0
1640783520000|2021-12-29 13:12:00|13126.72|13126.72|13127.91|13127.91|13127.91|13127.91|13126.72|13126.72|0
1640783530000|2021-12-29 13:12:10|13128.03|13128.03|13128.03|13128.03|13128.03|13128.03|13128.03|13128.03|0
1640783550000|2021-12-29 13:12:30|13128.2|13128.2|13128.2|13128.2|13128.2|13128.2|13128.2|13128.2|0
1640783560000|2021-12-29 13:12:40|13128.41|13128.41|13128.62|13128.62|13128.83|13128.83|13128.41|13128.41|0
1640783580000|2021-12-29 13:13:00|13130.99|13130.99|13130.19|13130.19|13130.99|13130.99|13130.19|13130.19|0
1640783590000|2021-12-29 13:13:10|13131.17|13131.17|13131.17|13131.17|13131.17|13131.17|13131.17|13131.17|0
1640783630000|2021-12-29 13:13:50|13131.01|13131.01|13132.03|13132.03|13132.03|13132.03|13130.84|13130.84|0
1640783640000|2021-12-29 13:14:00|13132.13|13132.13|13132.18|13132.18|13132.18|13132.18|13132.13|13132.13|0
1640783650000|2021-12-29 13:14:10|13130.99|13130.99|13130.99|13130.99|13130.99|13130.99|13130.99|13130.99|0
1640783670000|2021-12-29 13:14:30|13131.2|13131.2|13131.59|13131.59|13131.59|13131.59|13131.2|13131.2|0
1640783680000|2021-12-29 13:14:40|13131.47|13131.47|13131.47|13131.47|13131.47|13131.47|13131.47|13131.47|0
1640783700000|2021-12-29 13:15:00|13131.68|13131.68|13131.88|13131.88|13131.88|13131.88|13131.68|13131.68|0
1640783730000|2021-12-29 13:15:30|13133.07|13133.07|13131.11|13131.11|13133.07|13133.07|13131.11|13131.11|0
1640783740000|2021-12-29 13:15:40|13132.09|13132.09|13134.26|13134.26|13134.26|13134.26|13132.09|13132.09|0
1640783770000|2021-12-29 13:16:10|13134.65|13134.65|13134.65|13134.65|13134.65|13134.65|13134.65|13134.65|0
1640783800000|2021-12-29 13:16:40|13134.78|13134.78|13135.37|13135.37|13135.37|13135.37|13134.78|13134.78|0
1640783810000|2021-12-29 13:16:50|13135.49|13135.49|13135.49|13135.49|13135.49|13135.49|13135.49|13135.49|0
1640783860000|2021-12-29 13:17:40|13135.6|13135.6|13134.41|13134.41|13135.6|13135.6|13134.41|13134.41|0
1640783890000|2021-12-29 13:18:10|13134.34|13134.34|13134.34|13134.34|13134.34|13134.34|13134.34|13134.34|0
1640783900000|2021-12-29 13:18:20|13136.3|13136.3|13136.3|13136.3|13136.3|13136.3|13136.3|13136.3|0
1640783910000|2021-12-29 13:18:30|13136.42|13136.42|13136.4|13136.4|13136.42|13136.42|13136.35|13136.35|0
1640783920000|2021-12-29 13:18:40|13136.53|13136.53|13139.02|13139.02|13139.02|13139.02|13136.53|13136.53|0
1640783930000|2021-12-29 13:18:50|13140|13140|13140|13140|13140|13140|13140|13140|0
1640783950000|2021-12-29 13:19:10|13141.18|13141.18|13141.18|13141.18|13141.18|13141.18|13141.18|13141.18|0
1640784030000|2021-12-29 13:20:30|13141.39|13141.39|13141.39|13141.39|13141.39|13141.39|13141.39|13141.39|0
1640784060000|2021-12-29 13:21:00|13141.06|13141.06|13140.89|13140.89|13141.06|13141.06|13140.89|13140.89|0
1640784080000|2021-12-29 13:21:20|13141.4|13141.4|13141.4|13141.4|13141.4|13141.4|13141.4|13141.4|0
1640784090000|2021-12-29 13:21:30|13140.21|13140.21|13140.21|13140.21|13140.21|13140.21|13140.21|13140.21|0
1640784100000|2021-12-29 13:21:40|13139.23|13139.23|13138.25|13138.25|13139.23|13139.23|13138.25|13138.25|0
1640784110000|2021-12-29 13:21:50|13138.04|13138.04|13137.83|13137.83|13138.04|13138.04|13137.83|13137.83|0
1640784130000|2021-12-29 13:22:10|13137.52|13137.52|13137.52|13137.52|13137.52|13137.52|13137.52|13137.52|0
1640784140000|2021-12-29 13:22:20|13137.6|13137.6|13138|13138|13138|13138|13137.6|13137.6|0
1640784150000|2021-12-29 13:22:30|13138.15|13138.15|13138.15|13138.15|13138.15|13138.15|13138.15|13138.15|0
1640784160000|2021-12-29 13:22:40|13138.51|13138.51|13138.51|13138.51|13138.51|13138.51|13138.51|13138.51|0
1640784170000|2021-12-29 13:22:50|13138.75|13138.75|13138.87|13138.87|13138.87|13138.87|13138.75|13138.75|0
1640784180000|2021-12-29 13:23:00|13138.99|13138.99|13138.99|13138.99|13138.99|13138.99|13138.99|13138.99|0
1640784190000|2021-12-29 13:23:10|13138.87|13138.87|13138.87|13138.87|13138.87|13138.87|13138.87|13138.87|0
1640784210000|2021-12-29 13:23:30|13137.68|13137.68|13137.81|13137.81|13137.81|13137.81|13137.68|13137.68|0
1640784230000|2021-12-29 13:23:50|13137.59|13137.59|13137.59|13137.59|13137.59|13137.59|13137.59|13137.59|0
1640784240000|2021-12-29 13:24:00|13137.26|13137.26|13137.05|13137.05|13137.26|13137.26|13137.05|13137.05|0
1640784250000|2021-12-29 13:24:10|13136.88|13136.88|13136.67|13136.67|13136.88|13136.88|13136.67|13136.67|0
1640784270000|2021-12-29 13:24:30|13137.86|13137.86|13137.74|13137.74|13137.86|13137.86|13137.74|13137.74|0
1640784290000|2021-12-29 13:24:50|13137.5|13137.5|13137.5|13137.5|13137.5|13137.5|13137.5|13137.5|0
1640784300000|2021-12-29 13:25:00|13135.54|13135.54|13135.54|13135.54|13135.54|13135.54|13135.54|13135.54|0
1640784310000|2021-12-29 13:25:10|13134.79|13134.79|13133.65|13133.65|13134.79|13134.79|13133.65|13133.65|0
1640784320000|2021-12-29 13:25:20|13134.45|13134.45|13134.45|13134.45|13134.45|13134.45|13134.45|13134.45|0
1640784340000|2021-12-29 13:25:40|13134.52|13134.52|13134.6|13134.6|13134.6|13134.6|13134.52|13134.52|0
1640784350000|2021-12-29 13:25:50|13133.62|13133.62|13132.44|13132.44|13133.62|13133.62|13132.44|13132.44|0
1640784360000|2021-12-29 13:26:00|13132.09|13132.09|13132.09|13132.09|13132.09|13132.09|13132.09|13132.09|0
1640784380000|2021-12-29 13:26:20|13131.75|13131.75|13131.75|13131.75|13131.75|13131.75|13131.75|13131.75|0
1640784390000|2021-12-29 13:26:30|13131.99|13131.99|13132.23|13132.23|13132.23|13132.23|13131.99|13131.99|0
1640784400000|2021-12-29 13:26:40|13132.11|13132.11|13132.32|13132.32|13132.32|13132.32|13132.11|13132.11|0
1640784410000|2021-12-29 13:26:50|13132.55|13132.55|13132.55|13132.55|13132.55|13132.55|13132.55|13132.55|0
1640784420000|2021-12-29 13:27:00|13132.62|13132.62|13132.73|13132.73|13132.73|13132.73|13132.62|13132.62|0
1640784440000|2021-12-29 13:27:20|13133.06|13133.06|13133.06|13133.06|13133.06|13133.06|13133.06|13133.06|0
1640784450000|2021-12-29 13:27:30|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|0
1640784460000|2021-12-29 13:27:40|13132.18|13132.18|13131.98|13131.98|13132.18|13132.18|13131.98|13131.98|0
1640784480000|2021-12-29 13:28:00|13132.11|13132.11|13132.11|13132.11|13132.11|13132.11|13132.11|13132.11|0
1640784490000|2021-12-29 13:28:10|13132.23|13132.23|13132.23|13132.23|13132.23|13132.23|13132.23|13132.23|0
1640784510000|2021-12-29 13:28:30|13131.84|13131.84|13131.84|13131.84|13131.84|13131.84|13131.84|13131.84|0
1640784520000|2021-12-29 13:28:40|13132.18|13132.18|13132.3|13132.3|13132.3|13132.3|13132.18|13132.18|0
1640784530000|2021-12-29 13:28:50|13132.09|13132.09|13132.09|13132.09|13132.09|13132.09|13132.09|13132.09|0
1640784540000|2021-12-29 13:29:00|13132.49|13132.49|13132.49|13132.49|13132.49|13132.49|13132.49|13132.49|0
1640784560000|2021-12-29 13:29:20|13132.84|13132.84|13132.84|13132.84|13132.84|13132.84|13132.84|13132.84|0
1640784570000|2021-12-29 13:29:30|13132.89|13132.89|13132.89|13132.89|13132.89|13132.89|13132.89|13132.89|0
1640784590000|2021-12-29 13:29:50|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|0
1640784600000|2021-12-29 13:30:00|13132.92|13132.92|13134.28|13134.28|13134.28|13134.28|13132.92|13132.92|0
1640784610000|2021-12-29 13:30:10|13135.46|13135.46|13135.46|13135.46|13135.89|13135.89|13135.46|13135.46|0
1640784630000|2021-12-29 13:30:30|13135.72|13135.72|13135.72|13135.72|13135.72|13135.72|13135.72|13135.72|0
1640784640000|2021-12-29 13:30:40|13134.53|13134.53|13134.5|13134.5|13134.53|13134.53|13134.13|13134.13|0
1640784690000|2021-12-29 13:31:30|13134.46|13134.46|13134.63|13134.63|13134.63|13134.63|13134.46|13134.46|0
1640784730000|2021-12-29 13:32:10|13134.28|13134.28|13134.28|13134.28|13134.28|13134.28|13134.28|13134.28|0
1640784750000|2021-12-29 13:32:30|13133.88|13133.88|13133.88|13133.88|13133.88|13133.88|13133.88|13133.88|0
1640784770000|2021-12-29 13:32:50|13133.76|13133.76|13133.76|13133.76|13133.76|13133.76|13133.76|13133.76|0
1640784780000|2021-12-29 13:33:00|13134.11|13134.11|13134.26|13134.26|13134.26|13134.26|13134.11|13134.11|0
1640784790000|2021-12-29 13:33:10|13134.64|13134.64|13134.64|13134.64|13134.64|13134.64|13134.64|13134.64|0
1640784800000|2021-12-29 13:33:20|13135.62|13135.62|13133.66|13133.66|13135.62|13135.62|13133.66|13133.66|0
1640784810000|2021-12-29 13:33:30|13133.46|13133.46|13133.46|13133.46|13133.46|13133.46|13133.46|13133.46|0
1640784820000|2021-12-29 13:33:40|13133.2|13133.2|13133.2|13133.2|13133.2|13133.2|13133.2|13133.2|0
1640784830000|2021-12-29 13:33:50|13133.3|13133.3|13132.28|13132.28|13133.46|13133.46|13132.28|13132.28|0
1640784850000|2021-12-29 13:34:10|13131.3|13131.3|13131.3|13131.3|13131.3|13131.3|13131.3|13131.3|0
1640784870000|2021-12-29 13:34:30|13131.7|13131.7|13131.3|13131.3|13131.7|13131.7|13131.3|13131.3|0
1640784890000|2021-12-29 13:34:50|13129.96|13129.96|13128.77|13128.77|13129.96|13129.96|13128.77|13128.77|0
1640784900000|2021-12-29 13:35:00|13129.96|13129.96|13129.79|13129.79|13129.96|13129.96|13129.79|13129.79|0
1640784920000|2021-12-29 13:35:20|13130|13130|13128.04|13128.04|13130|13130|13128.04|13128.04|0
1640784930000|2021-12-29 13:35:30|13127.64|13127.64|13127.24|13127.24|13127.64|13127.64|13127.24|13127.24|0
1640784980000|2021-12-29 13:36:20|13127.41|13127.41|13127.41|13127.41|13127.41|13127.41|13127.41|13127.41|0
1640784990000|2021-12-29 13:36:30|13127.46|13127.46|13127.46|13127.46|13127.46|13127.46|13127.46|13127.46|0
1640785040000|2021-12-29 13:37:20|13127.22|13127.22|13125.79|13125.79|13127.22|13127.22|13125.79|13125.79|0
1640785050000|2021-12-29 13:37:30|13124.81|13124.81|13124.81|13124.81|13124.81|13124.81|13124.81|13124.81|0
1640785070000|2021-12-29 13:37:50|13122.44|13122.44|13122.44|13122.44|13122.44|13122.44|13122.44|13122.44|0
1640785080000|2021-12-29 13:38:00|13122.54|13122.54|13122.53|13122.53|13122.59|13122.59|13122.53|13122.53|0
1640785090000|2021-12-29 13:38:10|13123.51|13123.51|13123.51|13123.51|13123.51|13123.51|13123.51|13123.51|0
1640785140000|2021-12-29 13:39:00|13122.33|13122.33|13120.86|13120.86|13122.33|13122.33|13120.86|13120.86|0
1640785150000|2021-12-29 13:39:10|13120.96|13120.96|13121.52|13121.52|13121.52|13121.52|13120.54|13120.54|0
1640785170000|2021-12-29 13:39:30|13121.32|13121.32|13121.32|13121.32|13121.32|13121.32|13121.32|13121.32|0
1640785180000|2021-12-29 13:39:40|13120.97|13120.97|13120.97|13120.97|13120.97|13120.97|13120.97|13120.97|0
1640785190000|2021-12-29 13:39:50|13119.99|13119.99|13119.99|13119.99|13119.99|13119.99|13119.99|13119.99|0
1640785200000|2021-12-29 13:40:00|13119.87|13119.87|13119.51|13119.51|13119.87|13119.87|13119.51|13119.51|0
1640785210000|2021-12-29 13:40:10|13119.11|13119.11|13118.7|13118.7|13119.11|13119.11|13118.7|13118.7|0
1640785220000|2021-12-29 13:40:20|13119.68|13119.68|13120.73|13120.73|13120.73|13120.73|13119.68|13119.68|0
1640785240000|2021-12-29 13:40:40|13120.94|13120.94|13120.94|13120.94|13120.94|13120.94|13120.94|13120.94|0
1640785250000|2021-12-29 13:40:50|13120.47|13120.47|13120.47|13120.47|13120.47|13120.47|13120.47|13120.47|0
1640785260000|2021-12-29 13:41:00|13119.97|13119.97|13119.97|13119.97|13119.97|13119.97|13119.97|13119.97|0
1640785270000|2021-12-29 13:41:10|13120.14|13120.14|13120.14|13120.14|13120.14|13120.14|13120.14|13120.14|0
1640785290000|2021-12-29 13:41:30|13120.54|13120.54|13120.44|13120.44|13120.54|13120.54|13120.28|13120.28|0
1640785300000|2021-12-29 13:41:40|13120.84|13120.84|13120.84|13120.84|13120.84|13120.84|13120.84|13120.84|0
1640785310000|2021-12-29 13:41:50|13120.96|13120.96|13120.96|13120.96|13120.96|13120.96|13120.96|13120.96|0
1640785340000|2021-12-29 13:42:20|13121.36|13121.36|13121.36|13121.36|13121.36|13121.36|13121.36|13121.36|0
1640785350000|2021-12-29 13:42:30|13121.52|13121.52|13121.52|13121.52|13121.52|13121.52|13121.52|13121.52|0
1640785360000|2021-12-29 13:42:40|13122.71|13122.71|13122.71|13122.71|13122.71|13122.71|13122.71|13122.71|0
1640785400000|2021-12-29 13:43:20|13122.66|13122.66|13122.66|13122.66|13122.66|13122.66|13122.66|13122.66|0
1640785410000|2021-12-29 13:43:30|13121.68|13121.68|13121.68|13121.68|13121.68|13121.68|13121.68|13121.68|0
1640785420000|2021-12-29 13:43:40|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|0
1640785440000|2021-12-29 13:44:00|13121.41|13121.41|13121.19|13121.19|13121.41|13121.41|13121.19|13121.19|0
1640785450000|2021-12-29 13:44:10|13122.17|13122.17|13122.17|13122.17|13122.17|13122.17|13122.17|13122.17|0
1640785460000|2021-12-29 13:44:20|13120.99|13120.99|13120.99|13120.99|13121.2|13121.2|13120.99|13120.99|0
1640785470000|2021-12-29 13:44:30|13121.39|13121.39|13121.78|13121.78|13121.78|13121.78|13121.39|13121.39|0
1640785480000|2021-12-29 13:44:40|13122.18|13122.18|13122.18|13122.18|13122.18|13122.18|13122.18|13122.18|0
1640785510000|2021-12-29 13:45:10|13122.39|13122.39|13123.37|13123.37|13123.37|13123.37|13122.39|13122.39|0
1640785520000|2021-12-29 13:45:20|13123.77|13123.77|13124.35|13124.35|13124.35|13124.35|13123.37|13123.37|0
1640785530000|2021-12-29 13:45:30|13124.24|13124.24|13124.24|13124.24|13124.24|13124.24|13124.24|13124.24|0
1640785540000|2021-12-29 13:45:40|13125.42|13125.42|13125.77|13125.77|13125.77|13125.77|13125.42|13125.42|0
1640785550000|2021-12-29 13:45:50|13125.94|13125.94|13125.94|13125.94|13125.94|13125.94|13125.94|13125.94|0
1640785560000|2021-12-29 13:46:00|13126.1|13126.1|13126.1|13126.1|13126.1|13126.1|13126.1|13126.1|0
1640785580000|2021-12-29 13:46:20|13126.27|13126.27|13126.1|13126.1|13126.27|13126.27|13126.1|13126.1|0
1640785630000|2021-12-29 13:47:10|13125.99|13125.99|13125.99|13125.99|13125.99|13125.99|13125.99|13125.99|0
1640785640000|2021-12-29 13:47:20|13126.1|13126.1|13126.1|13126.1|13126.1|13126.1|13126.1|13126.1|0
1640785650000|2021-12-29 13:47:30|13124.14|13124.14|13125.12|13125.12|13125.12|13125.12|13124.14|13124.14|0
1640785680000|2021-12-29 13:48:00|13125.01|13125.01|13125.01|13125.01|13125.01|13125.01|13125.01|13125.01|0
1640785730000|2021-12-29 13:48:50|13124.96|13124.96|13124.96|13124.96|13124.96|13124.96|13124.96|13124.96|0
1640785740000|2021-12-29 13:49:00|13124.56|13124.56|13124.56|13124.56|13124.56|13124.56|13124.56|13124.56|0
1640785750000|2021-12-29 13:49:10|13124.54|13124.54|13124.54|13124.54|13124.54|13124.54|13124.54|13124.54|0
1640785760000|2021-12-29 13:49:20|13124.75|13124.75|13124.96|13124.96|13124.96|13124.96|13124.75|13124.75|0
1640785780000|2021-12-29 13:49:40|13123.98|13123.98|13123.98|13123.98|13123.98|13123.98|13123.98|13123.98|0
1640785790000|2021-12-29 13:49:50|13123.29|13123.29|13123.29|13123.29|13123.29|13123.29|13123.29|13123.29|0
1640785820000|2021-12-29 13:50:20|13123.55|13123.55|13123.55|13123.55|13123.55|13123.55|13123.55|13123.55|0
1640785830000|2021-12-29 13:50:30|13123.81|13123.81|13123.55|13123.55|13123.81|13123.81|13123.55|13123.55|0
1640785860000|2021-12-29 13:51:00|13123.95|13123.95|13124.3|13124.3|13124.3|13124.3|13123.95|13123.95|0
1640785880000|2021-12-29 13:51:20|13124.18|13124.18|13124.18|13124.18|13124.18|13124.18|13124.18|13124.18|0
1640785890000|2021-12-29 13:51:30|13122.99|13122.99|13122.99|13122.99|13122.99|13122.99|13122.99|13122.99|0
1640785900000|2021-12-29 13:51:40|13123.39|13123.39|13124.58|13124.58|13124.58|13124.58|13123.39|13123.39|0
1640785920000|2021-12-29 13:52:00|13125.56|13125.56|13125.56|13125.56|13125.56|13125.56|13125.56|13125.56|0
1640785950000|2021-12-29 13:52:30|13125.66|13125.66|13125.66|13125.66|13125.66|13125.66|13125.66|13125.66|0
1640785990000|2021-12-29 13:53:10|13125.87|13125.87|13125.87|13125.87|13125.87|13125.87|13125.87|13125.87|0
1640786000000|2021-12-29 13:53:20|13126.21|13126.21|13126.21|13126.21|13126.21|13126.21|13126.21|13126.21|0
1640786010000|2021-12-29 13:53:30|13127.4|13127.4|13127.56|13127.56|13127.56|13127.56|13127.4|13127.4|0
1640786020000|2021-12-29 13:53:40|13127.91|13127.91|13127.91|13127.91|13127.91|13127.91|13127.91|13127.91|0
1640786030000|2021-12-29 13:53:50|13126.72|13126.72|13126.84|13126.84|13126.84|13126.84|13126.72|13126.72|0
1640786050000|2021-12-29 13:54:10|13126.45|13126.45|13126.45|13126.45|13126.45|13126.45|13126.45|13126.45|0
1640786060000|2021-12-29 13:54:20|13126.28|13126.28|13126.28|13126.28|13126.28|13126.28|13126.28|13126.28|0
1640786070000|2021-12-29 13:54:30|13125.88|13125.88|13125.88|13125.88|13125.88|13125.88|13125.88|13125.88|0
1640786090000|2021-12-29 13:54:50|13126.86|13126.86|13126.86|13126.86|13126.86|13126.86|13126.86|13126.86|0
1640786180000|2021-12-29 13:56:20|13126.17|13126.17|13125.83|13125.83|13126.17|13126.17|13125.83|13125.83|0
1640786200000|2021-12-29 13:56:40|13125.48|13125.48|13126.17|13126.17|13126.17|13126.17|13125.48|13125.48|0
1640786210000|2021-12-29 13:56:50|13125.77|13125.77|13126.57|13126.57|13126.57|13126.57|13125.77|13125.77|0
1640786220000|2021-12-29 13:57:00|13126.31|13126.31|13127.4|13127.4|13127.4|13127.4|13126.31|13126.31|0
1640786230000|2021-12-29 13:57:10|13127.28|13127.28|13127.28|13127.28|13127.28|13127.28|13127.28|13127.28|0
1640786240000|2021-12-29 13:57:20|13127.58|13127.58|13127.58|13127.58|13127.58|13127.58|13127.58|13127.58|0
1640786250000|2021-12-29 13:57:30|13127.94|13127.94|13127.94|13127.94|13127.94|13127.94|13127.94|13127.94|0
1640786280000|2021-12-29 13:58:00|13127.54|13127.54|13127.54|13127.54|13127.54|13127.54|13127.54|13127.54|0
1640786290000|2021-12-29 13:58:10|13126.56|13126.56|13126.47|13126.47|13126.56|13126.56|13126.47|13126.47|0
1640786300000|2021-12-29 13:58:20|13126.35|13126.35|13126.14|13126.14|13126.35|13126.35|13126.14|13126.14|0
1640786310000|2021-12-29 13:58:30|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|13125.72|0
1640786320000|2021-12-29 13:58:40|13125.7|13125.7|13125.7|13125.7|13125.7|13125.7|13125.7|13125.7|0
1640786330000|2021-12-29 13:58:50|13125.87|13125.87|13126.27|13126.27|13126.27|13126.27|13125.87|13125.87|0
1640786360000|2021-12-29 13:59:20|13126.15|13126.15|13126.54|13126.54|13126.54|13126.54|13126.15|13126.15|0
1640786370000|2021-12-29 13:59:30|13125.35|13125.35|13125.35|13125.35|13125.35|13125.35|13125.35|13125.35|0
1640786470000|2021-12-29 14:01:10|13124.37|13124.37|13123.97|13123.97|13124.37|13124.37|13123.97|13123.97|0
1640786480000|2021-12-29 14:01:20|13125.16|13125.16|13125.16|13125.16|13125.16|13125.16|13125.16|13125.16|0
1640786490000|2021-12-29 14:01:30|13123.97|13123.97|13123.63|13123.63|13123.97|13123.97|13123.63|13123.63|0
1640786510000|2021-12-29 14:01:50|13123.78|13123.78|13123.78|13123.78|13123.78|13123.78|13123.78|13123.78|0
1640786540000|2021-12-29 14:02:20|13124.96|13124.96|13124.96|13124.96|13124.96|13124.96|13124.96|13124.96|0
1640786590000|2021-12-29 14:03:10|13125.2|13125.2|13125.46|13125.46|13125.46|13125.46|13124.23|13124.23|0
1640786610000|2021-12-29 14:03:30|13125.72|13125.72|13125.09|13125.09|13126.12|13126.12|13125.09|13125.09|0
1640786620000|2021-12-29 14:03:40|13125.04|13125.04|13125.04|13125.04|13125.04|13125.04|13125.04|13125.04|0
1640786630000|2021-12-29 14:03:50|13124.78|13124.78|13126.82|13126.82|13126.82|13126.82|13124.78|13124.78|0
1640786640000|2021-12-29 14:04:00|13127.24|13127.24|13127.01|13127.01|13127.41|13127.41|13127.01|13127.01|0
1640786650000|2021-12-29 14:04:10|13127.18|13127.18|13125.7|13125.7|13127.39|13127.39|13125.7|13125.7|0
1640786660000|2021-12-29 14:04:20|13125.91|13125.91|13125.91|13125.91|13125.91|13125.91|13125.91|13125.91|0
1640786670000|2021-12-29 14:04:30|13125.6|13125.6|13125.6|13125.6|13125.6|13125.6|13125.6|13125.6|0
1640786690000|2021-12-29 14:04:50|13125.91|13125.91|13125.83|13125.83|13125.91|13125.91|13125.75|13125.75|0
1640786700000|2021-12-29 14:05:00|13125.88|13125.88|13124.3|13124.3|13125.88|13125.88|13124.3|13124.3|0
1640786710000|2021-12-29 14:05:10|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|0
1640786730000|2021-12-29 14:05:30|13122.84|13122.84|13122.63|13122.63|13122.84|13122.84|13122.63|13122.63|0
1640786740000|2021-12-29 14:05:40|13122.42|13122.42|13122.63|13122.63|13122.63|13122.63|13122.42|13122.42|0
1640786750000|2021-12-29 14:05:50|13122.23|13122.23|13122.63|13122.63|13122.63|13122.63|13122.23|13122.23|0
1640786760000|2021-12-29 14:06:00|13123.82|13123.82|13124.43|13124.43|13124.43|13124.43|13123.82|13123.82|0
1640786770000|2021-12-29 14:06:10|13124.38|13124.38|13124.03|13124.03|13124.38|13124.38|13124.03|13124.03|0
1640786780000|2021-12-29 14:06:20|13123.63|13123.63|13123.63|13123.63|13123.63|13123.63|13123.63|13123.63|0
1640786830000|2021-12-29 14:07:10|13124.27|13124.27|13124.48|13124.48|13124.48|13124.48|13124.27|13124.27|0
1640786840000|2021-12-29 14:07:20|13125.46|13125.46|13127.83|13127.83|13127.83|13127.83|13125.46|13125.46|0
1640786850000|2021-12-29 14:07:30|13128.23|13128.23|13126.07|13126.07|13128.23|13128.23|13125.86|13125.86|0
1640786860000|2021-12-29 14:07:40|13126.17|13126.17|13126.17|13126.17|13126.17|13126.17|13126.17|13126.17|0
1640786870000|2021-12-29 14:07:50|13126.39|13126.39|13126.39|13126.39|13126.39|13126.39|13126.39|13126.39|0
1640786880000|2021-12-29 14:08:00|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|0
1640786890000|2021-12-29 14:08:10|13127.2|13127.2|13127.94|13127.94|13127.94|13127.94|13127.2|13127.2|0
1640786920000|2021-12-29 14:08:40|13127.31|13127.31|13127.09|13127.09|13127.31|13127.31|13127.09|13127.09|0
1640786950000|2021-12-29 14:09:10|13129.47|13129.47|13130.98|13130.98|13130.98|13130.98|13129.47|13129.47|0
1640786960000|2021-12-29 14:09:20|13131.14|13131.14|13131.2|13131.2|13131.54|13131.54|13131.14|13131.14|0
1640787000000|2021-12-29 14:10:00|13132.39|13132.39|13132.39|13132.39|13132.39|13132.39|13132.39|13132.39|0
1640787020000|2021-12-29 14:10:20|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|0
1640787030000|2021-12-29 14:10:30|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|0
1640787040000|2021-12-29 14:10:40|13131.45|13131.45|13131.45|13131.45|13131.45|13131.45|13131.45|13131.45|0
1640787050000|2021-12-29 14:10:50|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|0
1640787070000|2021-12-29 14:11:10|13131.8|13131.8|13131.54|13131.54|13131.8|13131.8|13131.28|13131.28|0
1640787080000|2021-12-29 14:11:20|13131.8|13131.8|13132.06|13132.06|13132.06|13132.06|13131.8|13131.8|0
1640787090000|2021-12-29 14:11:30|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|0
1640787110000|2021-12-29 14:11:50|13131.5|13131.5|13130.99|13130.99|13131.5|13131.5|13130.99|13130.99|0
1640787120000|2021-12-29 14:12:00|13130.76|13130.76|13130.87|13130.87|13130.87|13130.87|13130.76|13130.76|0
1640787180000|2021-12-29 14:13:00|13132.06|13132.06|13132.06|13132.06|13132.06|13132.06|13132.06|13132.06|0
1640787210000|2021-12-29 14:13:30|13132.41|13132.41|13132.41|13132.41|13132.41|13132.41|13132.41|13132.41|0
1640787230000|2021-12-29 14:13:50|13132.1|13132.1|13130.95|13130.95|13132.27|13132.27|13130.95|13130.95|0
1640787300000|2021-12-29 14:15:00|13130.78|13130.78|13130.78|13130.78|13130.78|13130.78|13130.78|13130.78|0
1640787310000|2021-12-29 14:15:10|13131.96|13131.96|13130.98|13130.98|13131.96|13131.96|13130.98|13130.98|0
1640787330000|2021-12-29 14:15:30|13130.01|13130.01|13130.01|13130.01|13130.01|13130.01|13130.01|13130.01|0
1640787390000|2021-12-29 14:16:30|13129.75|13129.75|13129.75|13129.75|13129.75|13129.75|13129.75|13129.75|0
1640787410000|2021-12-29 14:16:50|13129.79|13129.79|13129.84|13129.84|13129.84|13129.84|13129.79|13129.79|0
1640787430000|2021-12-29 14:17:10|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|0
1640787450000|2021-12-29 14:17:30|13130.81|13130.81|13131.33|13131.33|13131.33|13131.33|13130.81|13130.81|0
1640787460000|2021-12-29 14:17:40|13131.07|13131.07|13131.07|13131.07|13131.07|13131.07|13131.07|13131.07|0
1640787480000|2021-12-29 14:18:00|13131.02|13131.02|13131.02|13131.02|13131.02|13131.02|13131.02|13131.02|0
1640787490000|2021-12-29 14:18:10|13131.26|13131.26|13132.11|13132.11|13132.11|13132.11|13131.26|13131.26|0
1640787510000|2021-12-29 14:18:30|13133.3|13133.3|13135|13135|13135.26|13135.26|13133.3|13133.3|0
1640787530000|2021-12-29 14:18:50|13135.22|13135.22|13135|13135|13135.22|13135.22|13135|13135|0
1640787540000|2021-12-29 14:19:00|13136.19|13136.19|13135.17|13135.17|13136.36|13136.36|13135.17|13135.17|0
1640787550000|2021-12-29 14:19:10|13135.07|13135.07|13135.02|13135.02|13135.07|13135.07|13135.02|13135.02|0
1640787560000|2021-12-29 14:19:20|13134.04|13134.04|13135.02|13135.02|13135.02|13135.02|13134.04|13134.04|0
1640787570000|2021-12-29 14:19:30|13134.04|13134.04|13133.06|13133.06|13134.04|13134.04|13133.06|13133.06|0
1640787590000|2021-12-29 14:19:50|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|0
1640787600000|2021-12-29 14:20:00|13132.88|13132.88|13134.42|13134.42|13134.82|13134.82|13132.88|13132.88|0
1640787610000|2021-12-29 14:20:10|13135.4|13135.4|13134.99|13134.99|13135.4|13135.4|13134.2|13134.2|0
1640787620000|2021-12-29 14:20:20|13135.39|13135.39|13136.58|13136.58|13136.58|13136.58|13135.39|13135.39|0
1640787630000|2021-12-29 14:20:30|13138.53|13138.53|13138.53|13138.53|13138.53|13138.53|13138.53|13138.53|0
1640787640000|2021-12-29 14:20:40|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|0
1640787650000|2021-12-29 14:20:50|13138.33|13138.33|13137.35|13137.35|13138.33|13138.33|13137.35|13137.35|0
1640787660000|2021-12-29 14:21:00|13138.53|13138.53|13137.86|13137.86|13138.53|13138.53|13137.56|13137.56|0
1640787680000|2021-12-29 14:21:20|13138.84|13138.84|13139.82|13139.82|13139.82|13139.82|13138.84|13138.84|0
1640787690000|2021-12-29 14:21:30|13138.84|13138.84|13142.68|13142.68|13142.68|13142.68|13138.84|13138.84|0
1640787700000|2021-12-29 14:21:40|13142.88|13142.88|13143.14|13143.14|13143.14|13143.14|13142.88|13142.88|0
1640787740000|2021-12-29 14:22:20|13144.33|13144.33|13144.85|13144.85|13144.85|13144.85|13144.33|13144.33|0
1640787760000|2021-12-29 14:22:40|13144.64|13144.64|13144.99|13144.99|13144.99|13144.99|13144.64|13144.64|0
1640787770000|2021-12-29 14:22:50|13144.78|13144.78|13143.25|13143.25|13144.78|13144.78|13143.25|13143.25|0
1640787780000|2021-12-29 14:23:00|13142.75|13142.75|13142.75|13142.75|13142.75|13142.75|13142.75|13142.75|0
1640787790000|2021-12-29 14:23:10|13142.9|13142.9|13142.9|13142.9|13142.9|13142.9|13142.9|13142.9|0
1640787800000|2021-12-29 14:23:20|13142.64|13142.64|13142.64|13142.64|13142.64|13142.64|13142.64|13142.64|0
1640787810000|2021-12-29 14:23:30|13142.43|13142.43|13142.22|13142.22|13142.43|13142.43|13142.22|13142.22|0
1640787840000|2021-12-29 14:24:00|13141.92|13141.92|13141.88|13141.88|13142.39|13142.39|13141.88|13141.88|0
1640787850000|2021-12-29 14:24:10|13141.65|13141.65|13141.46|13141.46|13141.65|13141.65|13141.34|13141.34|0
1640787860000|2021-12-29 14:24:20|13141.59|13141.59|13141.59|13141.59|13141.59|13141.59|13141.59|13141.59|0
1640787870000|2021-12-29 14:24:30|13142.04|13142.04|13138.43|13138.43|13142.34|13142.34|13138.43|13138.43|0
1640787880000|2021-12-29 14:24:40|13138.5|13138.5|13138.58|13138.58|13138.58|13138.58|13138.5|13138.5|0
1640787890000|2021-12-29 14:24:50|13137.4|13137.4|13137.4|13137.4|13137.4|13137.4|13137.4|13137.4|0
1640787910000|2021-12-29 14:25:10|13137.55|13137.55|13137.47|13137.47|13137.55|13137.55|13137.47|13137.47|0
1640787920000|2021-12-29 14:25:20|13137.07|13137.07|13137.43|13137.43|13137.43|13137.43|13137.07|13137.07|0
1640787940000|2021-12-29 14:25:40|13137.64|13137.64|13137.64|13137.64|13137.64|13137.64|13137.64|13137.64|0
1640787950000|2021-12-29 14:25:50|13136.66|13136.66|13136.66|13136.66|13136.66|13136.66|13136.66|13136.66|0
1640787960000|2021-12-29 14:26:00|13135.68|13135.68|13135.68|13135.68|13135.68|13135.68|13135.68|13135.68|0
1640787970000|2021-12-29 14:26:10|13134.49|13134.49|13134.7|13134.7|13134.7|13134.7|13133.51|13133.51|0
1640788010000|2021-12-29 14:26:50|13133.72|13133.72|13131.31|13131.31|13133.83|13133.83|13131.31|13131.31|0
1640788020000|2021-12-29 14:27:00|13131.43|13131.43|13131.09|13131.09|13131.43|13131.43|13131.09|13131.09|0
1640788040000|2021-12-29 14:27:20|13129.13|13129.13|13130.19|13130.19|13130.19|13130.19|13129.13|13129.13|0
1640788050000|2021-12-29 14:27:30|13129.21|13129.21|13129.21|13129.21|13129.21|13129.21|13129.21|13129.21|0
1640788060000|2021-12-29 14:27:40|13130.39|13130.39|13130.6|13130.6|13130.6|13130.6|13130.39|13130.39|0
1640788080000|2021-12-29 14:28:00|13131.79|13131.79|13133.17|13133.17|13133.17|13133.17|13131.79|13131.79|0
1640788090000|2021-12-29 14:28:10|13132.19|13132.19|13132.19|13132.19|13132.19|13132.19|13129.82|13129.82|0
1640788110000|2021-12-29 14:28:30|13131.21|13131.21|13131|13131|13131.21|13131.21|13130.02|13130.02|0
1640788130000|2021-12-29 14:28:50|13130.02|13130.02|13129.39|13129.39|13130.37|13130.37|13129.39|13129.39|0
1640788140000|2021-12-29 14:29:00|13130.37|13130.37|13130.21|13130.21|13130.37|13130.37|13130.21|13130.21|0
1640788150000|2021-12-29 14:29:10|13131.19|13131.19|13130.83|13130.83|13131.19|13131.19|13130.83|13130.83|0
1640788160000|2021-12-29 14:29:20|13130.43|13130.43|13128.48|13128.48|13130.43|13130.43|13128.48|13128.48|0
1640788170000|2021-12-29 14:29:30|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|0
1640788200000|2021-12-29 14:30:00|13130.65|13130.65|13132.86|13132.86|13133.03|13133.03|13130.47|13130.47|0
1640788210000|2021-12-29 14:30:10|13133.03|13133.03|13133.84|13133.84|13133.84|13133.84|13132.86|13132.86|0
1640788220000|2021-12-29 14:30:20|13133.69|13133.69|13134.19|13134.19|13134.19|13134.19|13133.69|13133.69|0
1640788240000|2021-12-29 14:30:40|13134.36|13134.36|13135.83|13135.83|13135.83|13135.83|13133.79|13133.79|0
1640788250000|2021-12-29 14:30:50|13136.22|13136.22|13135.97|13135.97|13136.62|13136.62|13135.97|13135.97|0
1640788260000|2021-12-29 14:31:00|13136.39|13136.39|13135.39|13135.39|13136.39|13136.39|13135.2|13135.2|0
1640788270000|2021-12-29 14:31:10|13135.73|13135.73|13134.96|13134.96|13136.92|13136.92|13134.96|13134.96|0
1640788280000|2021-12-29 14:31:20|13133.98|13133.98|13134.15|13134.15|13134.15|13134.15|13133.98|13133.98|0
1640788290000|2021-12-29 14:31:30|13133.51|13133.51|13133.81|13133.81|13133.81|13133.81|13133.3|13133.3|0
1640788310000|2021-12-29 14:31:50|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|0
1640788320000|2021-12-29 14:32:00|13133.92|13133.92|13133.77|13133.77|13134.62|13134.62|13132.87|13132.87|0
1640788330000|2021-12-29 14:32:10|13133.61|13133.61|13133.21|13133.21|13133.82|13133.82|13133.21|13133.21|0
1640788340000|2021-12-29 14:32:20|13133.03|13133.03|13133.03|13133.03|13133.24|13133.24|13133.03|13133.03|0
1640788350000|2021-12-29 14:32:30|13133.43|13133.43|13132.89|13132.89|13133.83|13133.83|13132.85|13132.85|0
1640788360000|2021-12-29 14:32:40|13131.91|13131.91|13131.91|13131.91|13131.91|13131.91|13131.91|13131.91|0
1640788370000|2021-12-29 14:32:50|13130.93|13130.93|13130.93|13130.93|13130.93|13130.93|13130.93|13130.93|0
1640788380000|2021-12-29 14:33:00|13132.11|13132.11|13135.4|13135.4|13136.24|13136.24|13132.11|13132.11|0
1640788390000|2021-12-29 14:33:10|13135.74|13135.74|13135.48|13135.48|13135.74|13135.74|13134.76|13134.76|0
1640788400000|2021-12-29 14:33:20|13135.4|13135.4|13140.87|13140.87|13142.05|13142.05|13135.4|13135.4|0
1640788410000|2021-12-29 14:33:30|13141.08|13141.08|13142.82|13142.82|13143.04|13143.04|13141.08|13141.08|0
1640788420000|2021-12-29 14:33:40|13142.61|13142.61|13139.47|13139.47|13142.61|13142.61|13139.47|13139.47|0
1640788430000|2021-12-29 14:33:50|13141.43|13141.43|13141.43|13141.43|13141.43|13141.43|13141.43|13141.43|0
1640788440000|2021-12-29 14:34:00|13141.83|13141.83|13141.29|13141.29|13142.31|13142.31|13141.29|13141.29|0
1640788450000|2021-12-29 14:34:10|13140.94|13140.94|13140.94|13140.94|13140.94|13140.94|13140.94|13140.94|0
1640788460000|2021-12-29 14:34:20|13141.11|13141.11|13141.11|13141.11|13141.11|13141.11|13141.11|13141.11|0
1640788470000|2021-12-29 14:34:30|13141.34|13141.34|13140.21|13140.21|13141.34|13141.34|13140.15|13140.15|0
1640788480000|2021-12-29 14:34:40|13140.04|13140.04|13141.22|13141.22|13141.22|13141.22|13140.04|13140.04|0
1640788500000|2021-12-29 14:35:00|13140.83|13140.83|13139.63|13139.63|13140.83|13140.83|13139.63|13139.63|0
1640788510000|2021-12-29 14:35:10|13139.72|13139.72|13136.18|13136.18|13139.72|13139.72|13136.18|13136.18|0
1640788520000|2021-12-29 14:35:20|13135.2|13135.2|13132.29|13132.29|13135.2|13135.2|13132.29|13132.29|0
1640788530000|2021-12-29 14:35:30|13132.37|13132.37|13133.47|13133.47|13133.47|13133.47|13132.29|13132.29|0
1640788560000|2021-12-29 14:36:00|13132.93|13132.93|13132.3|13132.3|13132.93|13132.93|13132.3|13132.3|0
1640788570000|2021-12-29 14:36:10|13131.9|13131.9|13131.61|13131.61|13132.01|13132.01|13130.43|13130.43|0
1640788580000|2021-12-29 14:36:20|13132.8|13132.8|13132.8|13132.8|13132.8|13132.8|13132.8|13132.8|0
1640788590000|2021-12-29 14:36:30|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|0
1640788620000|2021-12-29 14:37:00|13132.2|13132.2|13131.02|13131.02|13132.2|13132.2|13130.7|13130.7|0
1640788640000|2021-12-29 14:37:20|13130.81|13130.81|13130.81|13130.81|13130.81|13130.81|13130.81|13130.81|0
1640788650000|2021-12-29 14:37:30|13131.31|13131.31|13130.91|13130.91|13131.31|13131.31|13130.91|13130.91|0
1640788660000|2021-12-29 14:37:40|13131.89|13131.89|13133.08|13133.08|13133.08|13133.08|13131.89|13131.89|0
1640788690000|2021-12-29 14:38:10|13133.57|13133.57|13133.99|13133.99|13133.99|13133.99|13133.57|13133.57|0
1640788700000|2021-12-29 14:38:20|13134.97|13134.97|13133.59|13133.59|13134.97|13134.97|13133.59|13133.59|0
1640788710000|2021-12-29 14:38:30|13133.47|13133.47|13132.95|13132.95|13133.47|13133.47|13132.95|13132.95|0
1640788720000|2021-12-29 14:38:40|13133.45|13133.45|13136.01|13136.01|13136.01|13136.01|13133.45|13133.45|0
1640788730000|2021-12-29 14:38:50|13136.22|13136.22|13137.81|13137.81|13137.81|13137.81|13136.22|13136.22|0
1640788750000|2021-12-29 14:39:10|13137.55|13137.55|13137.16|13137.16|13137.55|13137.55|13137.16|13137.16|0
1640788760000|2021-12-29 14:39:20|13137.23|13137.23|13137.23|13137.23|13137.23|13137.23|13137.23|13137.23|0
1640788780000|2021-12-29 14:39:40|13136.25|13136.25|13136.51|13136.51|13136.51|13136.51|13136.25|13136.25|0
1640788790000|2021-12-29 14:39:50|13136.11|13136.11|13136.11|13136.11|13136.11|13136.11|13136.11|13136.11|0
1640788800000|2021-12-29 14:40:00|13136.32|13136.32|13137.77|13137.77|13137.77|13137.77|13136.32|13136.32|0
1640788810000|2021-12-29 14:40:10|13137.98|13137.98|13138.1|13138.1|13138.38|13138.38|13137.93|13137.93|0
1640788820000|2021-12-29 14:40:20|13137.7|13137.7|13137.31|13137.31|13137.7|13137.7|13137.31|13137.31|0
1640788840000|2021-12-29 14:40:40|13136.91|13136.91|13136.11|13136.11|13136.91|13136.91|13136.11|13136.11|0
1640788850000|2021-12-29 14:40:50|13135.99|13135.99|13136.39|13136.39|13136.39|13136.39|13135.99|13135.99|0
1640788860000|2021-12-29 14:41:00|13136.62|13136.62|13137.41|13137.41|13137.41|13137.41|13135.83|13135.83|0
1640788870000|2021-12-29 14:41:10|13137.81|13137.81|13137.49|13137.49|13138.31|13138.31|13137.49|13137.49|0
1640788880000|2021-12-29 14:41:20|13137.09|13137.09|13136.69|13136.69|13137.09|13137.09|13136.69|13136.69|0
1640788890000|2021-12-29 14:41:30|13137.09|13137.09|13138.02|13138.02|13138.02|13138.02|13136.83|13136.83|0
1640788900000|2021-12-29 14:41:40|13139.2|13139.2|13139.01|13139.01|13139.2|13139.2|13139.01|13139.01|0
1640788910000|2021-12-29 14:41:50|13137.82|13137.82|13137.42|13137.42|13137.82|13137.82|13137.42|13137.42|0
1640788920000|2021-12-29 14:42:00|13136.92|13136.92|13136.92|13136.92|13136.92|13136.92|13135.94|13135.94|0
1640788940000|2021-12-29 14:42:20|13137.18|13137.18|13136.92|13136.92|13137.18|13137.18|13136.92|13136.92|0
1640788950000|2021-12-29 14:42:30|13135.73|13135.73|13135.73|13135.73|13135.73|13135.73|13135.73|13135.73|0
1640788960000|2021-12-29 14:42:40|13135.43|13135.43|13134.24|13134.24|13135.43|13135.43|13134.24|13134.24|0
1640788970000|2021-12-29 14:42:50|13133.91|13133.91|13133.91|13133.91|13133.91|13133.91|13133.91|13133.91|0
1640788980000|2021-12-29 14:43:00|13132.72|13132.72|13129.43|13129.43|13132.72|13132.72|13129.43|13129.43|0
1640788990000|2021-12-29 14:43:10|13129.03|13129.03|13129.03|13129.03|13129.03|13129.03|13129.03|13129.03|0
1640789000000|2021-12-29 14:43:20|13128.96|13128.96|13128.14|13128.14|13128.96|13128.96|13128.14|13128.14|0
1640789010000|2021-12-29 14:43:30|13128.54|13128.54|13128.94|13128.94|13128.94|13128.94|13128.54|13128.54|0
1640789030000|2021-12-29 14:43:50|13128.82|13128.82|13128.94|13128.94|13128.94|13128.94|13128.82|13128.82|0
1640789040000|2021-12-29 14:44:00|13128.47|13128.47|13128.47|13128.47|13128.47|13128.47|13128.47|13128.47|0
1640789060000|2021-12-29 14:44:20|13128.87|13128.87|13128.87|13128.87|13128.87|13128.87|13128.87|13128.87|0
1640789100000|2021-12-29 14:45:00|13128.57|13128.57|13128.57|13128.57|13128.57|13128.57|13128.57|13128.57|0
1640789110000|2021-12-29 14:45:10|13128.49|13128.49|13129.87|13129.87|13131.05|13131.05|13128.49|13128.49|0
1640789140000|2021-12-29 14:45:40|13129.47|13129.47|13129.07|13129.07|13129.47|13129.47|13129.07|13129.07|0
1640789150000|2021-12-29 14:45:50|13128.61|13128.61|13129.57|13129.57|13129.57|13129.57|13128.2|13128.2|0
1640789160000|2021-12-29 14:46:00|13129.78|13129.78|13129.78|13129.78|13129.78|13129.78|13129.78|13129.78|0
1640789180000|2021-12-29 14:46:20|13129.99|13129.99|13129.99|13129.99|13129.99|13129.99|13129.99|13129.99|0
1640789190000|2021-12-29 14:46:30|13130.39|13130.39|13130.39|13130.39|13130.39|13130.39|13130.39|13130.39|0
1640789200000|2021-12-29 14:46:40|13130.27|13130.27|13130.27|13130.27|13130.27|13130.27|13130.27|13130.27|0
1640789210000|2021-12-29 14:46:50|13130.01|13130.01|13129.35|13129.35|13130.01|13130.01|13129.35|13129.35|0
1640789220000|2021-12-29 14:47:00|13129.56|13129.56|13128.58|13128.58|13129.56|13129.56|13128.58|13128.58|0
1640789230000|2021-12-29 14:47:10|13128.51|13128.51|13126.29|13126.29|13128.51|13128.51|13126.29|13126.29|0
1640789240000|2021-12-29 14:47:20|13126.46|13126.46|13125.27|13125.27|13126.46|13126.46|13125.27|13125.27|0
1640789250000|2021-12-29 14:47:30|13125.15|13125.15|13124.65|13124.65|13125.15|13125.15|13124.65|13124.65|0
1640789270000|2021-12-29 14:47:50|13124.34|13124.34|13124|13124|13124.34|13124.34|13123.15|13123.15|0
1640789280000|2021-12-29 14:48:00|13123.6|13123.6|13124|13124|13124|13124|13123.6|13123.6|0
1640789290000|2021-12-29 14:48:10|13122.81|13122.81|13117.28|13117.28|13122.81|13122.81|13117.28|13117.28|0
1640789300000|2021-12-29 14:48:20|13117.2|13117.2|13118.07|13118.07|13118.18|13118.18|13117.2|13117.2|0
1640789310000|2021-12-29 14:48:30|13119.05|13119.05|13121.06|13121.06|13121.43|13121.43|13119.05|13119.05|0
1640789320000|2021-12-29 14:48:40|13121.23|13121.23|13122.42|13122.42|13122.42|13122.42|13121.23|13121.23|0
1640789330000|2021-12-29 14:48:50|13122.63|13122.63|13122.52|13122.52|13125.57|13125.57|13122.52|13122.52|0
1640789340000|2021-12-29 14:49:00|13122.26|13122.26|13122.26|13122.26|13122.26|13122.26|13121.07|13121.07|0
1640789370000|2021-12-29 14:49:30|13122.38|13122.38|13122.86|13122.86|13122.88|13122.88|13122.38|13122.38|0
1640789380000|2021-12-29 14:49:40|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|0
1640789400000|2021-12-29 14:50:00|13121.83|13121.83|13124.2|13124.2|13124.2|13124.2|13121.83|13121.83|0
1640789410000|2021-12-29 14:50:10|13125.39|13125.39|13127.14|13127.14|13127.35|13127.35|13125.39|13125.39|0
1640789420000|2021-12-29 14:50:20|13127.02|13127.02|13126.97|13126.97|13127.02|13127.02|13126.62|13126.62|0
1640789430000|2021-12-29 14:50:30|13126.62|13126.62|13127.02|13127.02|13127.02|13127.02|13126.62|13126.62|0
1640789450000|2021-12-29 14:50:50|13125.83|13125.83|13125.83|13125.83|13125.83|13125.83|13125.83|13125.83|0
1640789480000|2021-12-29 14:51:20|13125.95|13125.95|13125.77|13125.77|13125.95|13125.95|13125.77|13125.77|0
1640789490000|2021-12-29 14:51:30|13126.16|13126.16|13128.93|13128.93|13128.93|13128.93|13126.16|13126.16|0
1640789500000|2021-12-29 14:51:40|13129.13|13129.13|13132.74|13132.74|13132.74|13132.74|13129.13|13129.13|0
1640789510000|2021-12-29 14:51:50|13132.62|13132.62|13132.62|13132.62|13132.62|13132.62|13132.62|13132.62|0
1640789520000|2021-12-29 14:52:00|13132.72|13132.72|13135.16|13135.16|13135.16|13135.16|13132.72|13132.72|0
1640789530000|2021-12-29 14:52:10|13135.32|13135.32|13135.32|13135.32|13135.32|13135.32|13135.32|13135.32|0
1640789540000|2021-12-29 14:52:20|13134.98|13134.98|13134.77|13134.77|13134.98|13134.98|13134.77|13134.77|0
1640789580000|2021-12-29 14:53:00|13135.96|13135.96|13136.08|13136.08|13136.08|13136.08|13135.1|13135.1|0
1640789590000|2021-12-29 14:53:10|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|0
1640789600000|2021-12-29 14:53:20|13135.87|13135.87|13135.87|13135.87|13135.87|13135.87|13135.87|13135.87|0
1640789610000|2021-12-29 14:53:30|13137.06|13137.06|13139.11|13139.11|13139.11|13139.11|13137.06|13137.06|0
1640789620000|2021-12-29 14:53:40|13139.31|13139.31|13139.31|13139.31|13139.31|13139.31|13139.31|13139.31|0
1640789630000|2021-12-29 14:53:50|13139.81|13139.81|13139.81|13139.81|13139.81|13139.81|13139.81|13139.81|0
1640789640000|2021-12-29 14:54:00|13137.44|13137.44|13137.06|13137.06|13137.46|13137.46|13137.06|13137.06|0
1640789660000|2021-12-29 14:54:20|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|0
1640789670000|2021-12-29 14:54:30|13137.38|13137.38|13137.38|13137.38|13137.38|13137.38|13137.38|13137.38|0
1640789680000|2021-12-29 14:54:40|13137.03|13137.03|13136.69|13136.69|13137.03|13137.03|13136.69|13136.69|0
1640789690000|2021-12-29 14:54:50|13134.73|13134.73|13134.73|13134.73|13134.73|13134.73|13134.73|13134.73|0
1640789700000|2021-12-29 14:55:00|13134.76|13134.76|13133.78|13133.78|13134.76|13134.76|13133.78|13133.78|0
1640789710000|2021-12-29 14:55:10|13134.97|13134.97|13133.78|13133.78|13134.97|13134.97|13133.78|13133.78|0
1640789720000|2021-12-29 14:55:20|13133.62|13133.62|13134.25|13134.25|13134.25|13134.25|13133.62|13133.62|0
1640789730000|2021-12-29 14:55:30|13134.76|13134.76|13136.34|13136.34|13136.34|13136.34|13134.76|13134.76|0
1640789740000|2021-12-29 14:55:40|13135.94|13135.94|13135.94|13135.94|13135.94|13135.94|13135.94|13135.94|0
1640789750000|2021-12-29 14:55:50|13135.6|13135.6|13133.24|13133.24|13135.6|13135.6|13133.24|13133.24|0
1640789760000|2021-12-29 14:56:00|13133.03|13133.03|13130.75|13130.75|13133.27|13133.27|13130.75|13130.75|0
1640789780000|2021-12-29 14:56:20|13130.98|13130.98|13130.98|13130.98|13132.17|13132.17|13130.98|13130.98|0
1640789800000|2021-12-29 14:56:40|13130.78|13130.78|13129.98|13129.98|13130.78|13130.78|13129.98|13129.98|0
1640789820000|2021-12-29 14:57:00|13129.64|13129.64|13124.77|13124.77|13129.64|13129.64|13124.77|13124.77|0
1640789830000|2021-12-29 14:57:10|13125.75|13125.75|13125.75|13125.75|13125.75|13125.75|13125.75|13125.75|0
1640789840000|2021-12-29 14:57:20|13124.77|13124.77|13124.56|13124.56|13124.77|13124.77|13124.56|13124.56|0
1640789850000|2021-12-29 14:57:30|13123.38|13123.38|13121.99|13121.99|13123.38|13123.38|13121.83|13121.83|0
1640789860000|2021-12-29 14:57:40|13121.83|13121.83|13121.61|13121.61|13121.83|13121.83|13121.61|13121.61|0
1640789870000|2021-12-29 14:57:50|13121.27|13121.27|13121.27|13121.27|13121.27|13121.27|13121.27|13121.27|0
1640789880000|2021-12-29 14:58:00|13120.29|13120.29|13119.52|13119.52|13120.29|13120.29|13119.52|13119.52|0
1640789890000|2021-12-29 14:58:10|13119.47|13119.47|13120.26|13120.26|13120.26|13120.26|13119.07|13119.07|0
1640789910000|2021-12-29 14:58:30|13121.79|13121.79|13121.79|13121.79|13121.79|13121.79|13121.79|13121.79|0
1640789920000|2021-12-29 14:58:40|13120.81|13120.81|13121.21|13121.21|13121.21|13121.21|13120.81|13120.81|0
1640789930000|2021-12-29 14:58:50|13121.38|13121.38|13121.38|13121.38|13121.38|13121.38|13121.38|13121.38|0
1640789940000|2021-12-29 14:59:00|13121.61|13121.61|13121.84|13121.84|13121.84|13121.84|13121.61|13121.61|0
1640789950000|2021-12-29 14:59:10|13121.68|13121.68|13121.68|13121.68|13121.68|13121.68|13121.68|13121.68|0
1640789960000|2021-12-29 14:59:20|13120.7|13120.7|13120.98|13120.98|13120.98|13120.98|13120.7|13120.7|0
1640789970000|2021-12-29 14:59:30|13121.24|13121.24|13121.23|13121.23|13121.24|13121.24|13121.23|13121.23|0
1640789980000|2021-12-29 14:59:40|13121.56|13121.56|13121.56|13121.56|13121.56|13121.56|13121.56|13121.56|0
1640789990000|2021-12-29 14:59:50|13121.32|13121.32|13122.88|13122.88|13123.28|13123.28|13121.32|13121.32|0
1640790000000|2021-12-29 15:00:00|13123.28|13123.28|13124.13|13124.13|13124.33|13124.33|13123.28|13123.28|0
1640790010000|2021-12-29 15:00:10|13124.29|13124.29|13126.25|13126.25|13126.25|13126.25|13124.29|13124.29|0
1640790020000|2021-12-29 15:00:20|13126.33|13126.33|13125.77|13125.77|13126.33|13126.33|13125.77|13125.77|0
1640790030000|2021-12-29 15:00:30|13126.17|13126.17|13126.17|13126.17|13126.17|13126.17|13126.17|13126.17|0
1640790040000|2021-12-29 15:00:40|13126.05|13126.05|13125.84|13125.84|13126.05|13126.05|13125.84|13125.84|0
1640790060000|2021-12-29 15:01:00|13125.96|13125.96|13126.27|13126.27|13126.27|13126.27|13125.96|13125.96|0
1640790070000|2021-12-29 15:01:10|13126.1|13126.1|13126.1|13126.1|13126.1|13126.1|13126.1|13126.1|0
1640790090000|2021-12-29 15:01:30|13127.29|13127.29|13127.29|13127.29|13127.29|13127.29|13127.29|13127.29|0
1640790100000|2021-12-29 15:01:40|13124.92|13124.92|13124.92|13124.92|13124.92|13124.92|13124.92|13124.92|0
1640790110000|2021-12-29 15:01:50|13124.57|13124.57|13124.62|13124.62|13124.62|13124.62|13124.57|13124.57|0
1640790120000|2021-12-29 15:02:00|13123.64|13123.64|13121.93|13121.93|13123.64|13123.64|13121.93|13121.93|0
1640790130000|2021-12-29 15:02:10|13120.75|13120.75|13119.18|13119.18|13120.75|13120.75|13119.18|13119.18|0
1640790140000|2021-12-29 15:02:20|13117.99|13117.99|13117.99|13117.99|13117.99|13117.99|13117.99|13117.99|0
1640790150000|2021-12-29 15:02:30|13116.81|13116.81|13118.31|13118.31|13118.31|13118.31|13116.81|13116.81|0
1640790160000|2021-12-29 15:02:40|13118.71|13118.71|13118.93|13118.93|13118.93|13118.93|13118.53|13118.53|0
1640790170000|2021-12-29 15:02:50|13119.09|13119.09|13119.09|13119.09|13119.09|13119.09|13119.09|13119.09|0
1640790180000|2021-12-29 15:03:00|13120.28|13120.28|13120.28|13120.28|13120.28|13120.28|13119.09|13119.09|0
1640790190000|2021-12-29 15:03:10|13119.09|13119.09|13123.43|13123.43|13123.43|13123.43|13119.09|13119.09|0
1640790210000|2021-12-29 15:03:30|13123.82|13123.82|13123.59|13123.59|13123.82|13123.82|13123.59|13123.59|0
1640790220000|2021-12-29 15:03:40|13124.57|13124.57|13124.57|13124.57|13124.57|13124.57|13124.57|13124.57|0
1640790230000|2021-12-29 15:03:50|13124.7|13124.7|13125.1|13125.1|13125.1|13125.1|13124.7|13124.7|0
1640790240000|2021-12-29 15:04:00|13125.89|13125.89|13125.76|13125.76|13127.96|13127.96|13125.59|13125.59|0
1640790250000|2021-12-29 15:04:10|13125.33|13125.33|13124.15|13124.15|13125.33|13125.33|13124.15|13124.15|0
1640790260000|2021-12-29 15:04:20|13123.99|13123.99|13123.92|13123.92|13124.34|13124.34|13123.59|13123.59|0
1640790270000|2021-12-29 15:04:30|13125.88|13125.88|13125.88|13125.88|13125.88|13125.88|13125.88|13125.88|0
1640790280000|2021-12-29 15:04:40|13124.69|13124.69|13124.69|13124.69|13124.69|13124.69|13124.69|13124.69|0
1640790290000|2021-12-29 15:04:50|13123.72|13123.72|13122.53|13122.53|13123.72|13123.72|13122.53|13122.53|0
1640790300000|2021-12-29 15:05:00|13122.61|13122.61|13122.61|13122.61|13122.61|13122.61|13122.61|13122.61|0
1640790310000|2021-12-29 15:05:10|13123.79|13123.79|13124|13124|13125.19|13125.19|13123.79|13123.79|0
1640790320000|2021-12-29 15:05:20|13125.19|13125.19|13125.36|13125.36|13125.36|13125.36|13125.19|13125.19|0
1640790330000|2021-12-29 15:05:30|13126.33|13126.33|13125.3|13125.3|13126.49|13126.49|13125.3|13125.3|0
1640790350000|2021-12-29 15:05:50|13122.36|13122.36|13122.62|13122.62|13122.62|13122.62|13122.36|13122.36|0
1640790360000|2021-12-29 15:06:00|13122.67|13122.67|13121.9|13121.9|13122.67|13122.67|13121.85|13121.85|0
1640790370000|2021-12-29 15:06:10|13122.02|13122.02|13122.57|13122.57|13122.57|13122.57|13122.02|13122.02|0
1640790380000|2021-12-29 15:06:20|13122.41|13122.41|13122.16|13122.16|13122.56|13122.56|13122.16|13122.16|0
1640790390000|2021-12-29 15:06:30|13122.45|13122.45|13125.09|13125.09|13125.09|13125.09|13122.45|13122.45|0
1640790400000|2021-12-29 15:06:40|13125.01|13125.01|13125.39|13125.39|13125.39|13125.39|13125.01|13125.01|0
1640790410000|2021-12-29 15:06:50|13125.56|13125.56|13124.63|13124.63|13125.56|13125.56|13123.19|13123.19|0
1640790420000|2021-12-29 15:07:00|13124.8|13124.8|13124.79|13124.79|13124.86|13124.86|13124.79|13124.79|0
1640790430000|2021-12-29 15:07:10|13124.99|13124.99|13124.99|13124.99|13124.99|13124.99|13124.99|13124.99|0
1640790440000|2021-12-29 15:07:20|13125.23|13125.23|13125.23|13125.23|13125.23|13125.23|13125.23|13125.23|0
1640790460000|2021-12-29 15:07:40|13125.06|13125.06|13125.06|13125.06|13125.06|13125.06|13125.06|13125.06|0
1640790480000|2021-12-29 15:08:00|13124.91|13124.91|13122.55|13122.55|13124.91|13124.91|13122.55|13122.55|0
1640790490000|2021-12-29 15:08:10|13122.81|13122.81|13122.81|13122.81|13122.81|13122.81|13122.81|13122.81|0
1640790500000|2021-12-29 15:08:20|13120.85|13120.85|13119.87|13119.87|13120.85|13120.85|13119.87|13119.87|0
1640790510000|2021-12-29 15:08:30|13118.89|13118.89|13118.89|13118.89|13118.89|13118.89|13118.89|13118.89|0
1640790530000|2021-12-29 15:08:50|13119.26|13119.26|13117.35|13117.35|13119.52|13119.52|13117.35|13117.35|0
1640790540000|2021-12-29 15:09:00|13116.16|13116.16|13116.16|13116.16|13116.16|13116.16|13115.19|13115.19|0
1640790550000|2021-12-29 15:09:10|13115.19|13115.19|13115.19|13115.19|13115.19|13115.19|13115.19|13115.19|0
1640790560000|2021-12-29 15:09:20|13115.39|13115.39|13115.21|13115.21|13115.56|13115.56|13115.21|13115.21|0
1640790570000|2021-12-29 15:09:30|13116.4|13116.4|13118.19|13118.19|13118.19|13118.19|13116.4|13116.4|0
1640790580000|2021-12-29 15:09:40|13117.21|13117.21|13116.14|13116.14|13117.42|13117.42|13116.14|13116.14|0
1640790600000|2021-12-29 15:10:00|13117.12|13117.12|13114.95|13114.95|13117.12|13117.12|13114.95|13114.95|0
1640790610000|2021-12-29 15:10:10|13115.93|13115.93|13116.57|13116.57|13116.57|13116.57|13115.59|13115.59|0
1640790620000|2021-12-29 15:10:20|13116.4|13116.4|13116.29|13116.29|13118.77|13118.77|13116.29|13116.29|0
1640790630000|2021-12-29 15:10:30|13119.23|13119.23|13119.23|13119.23|13120.2|13120.2|13119.23|13119.23|0
1640790640000|2021-12-29 15:10:40|13118.83|13118.83|13118.43|13118.43|13118.83|13118.83|13118.43|13118.43|0
1640790670000|2021-12-29 15:11:10|13118.59|13118.59|13118.36|13118.36|13118.59|13118.59|13118.36|13118.36|0
1640790690000|2021-12-29 15:11:30|13118.24|13118.24|13119.22|13119.22|13119.22|13119.22|13118.24|13118.24|0
1640790700000|2021-12-29 15:11:40|13118.82|13118.82|13118.82|13118.82|13118.82|13118.82|13118.82|13118.82|0
1640790710000|2021-12-29 15:11:50|13118.43|13118.43|13118.43|13118.43|13118.43|13118.43|13118.43|13118.43|0
1640790720000|2021-12-29 15:12:00|13118.22|13118.22|13118.74|13118.74|13120.26|13120.26|13118.05|13118.05|0
1640790730000|2021-12-29 15:12:10|13119.14|13119.14|13118.93|13118.93|13120.12|13120.12|13118.93|13118.93|0
1640790740000|2021-12-29 15:12:20|13117.95|13117.95|13117.95|13117.95|13117.95|13117.95|13117.95|13117.95|0
1640790750000|2021-12-29 15:12:30|13116.77|13116.77|13114.06|13114.06|13117.75|13117.75|13114.06|13114.06|0
1640790760000|2021-12-29 15:12:40|13113.56|13113.56|13111.07|13111.07|13113.56|13113.56|13111.07|13111.07|0
1640790770000|2021-12-29 15:12:50|13110.57|13110.57|13108.98|13108.98|13110.57|13110.57|13108.98|13108.98|0
1640790780000|2021-12-29 15:13:00|13107.89|13107.89|13107.56|13107.56|13107.89|13107.89|13107.26|13107.26|0
1640790810000|2021-12-29 15:13:30|13108.75|13108.75|13109.64|13109.64|13109.98|13109.98|13108.75|13108.75|0
1640790820000|2021-12-29 15:13:40|13109.87|13109.87|13109.97|13109.97|13109.97|13109.97|13109.71|13109.71|0
1640790840000|2021-12-29 15:14:00|13109.81|13109.81|13109.81|13109.81|13109.81|13109.81|13109.81|13109.81|0
1640790860000|2021-12-29 15:14:20|13110.21|13110.21|13110.37|13110.37|13110.37|13110.37|13110.21|13110.21|0
1640790870000|2021-12-29 15:14:30|13109.19|13109.19|13108.79|13108.79|13110.17|13110.17|13106.83|13106.83|0
1640790900000|2021-12-29 15:15:00|13108.94|13108.94|13107.32|13107.32|13108.96|13108.96|13107.32|13107.32|0
1640790910000|2021-12-29 15:15:10|13107.25|13107.25|13105.87|13105.87|13107.25|13107.25|13105.87|13105.87|0
1640790930000|2021-12-29 15:15:30|13106.08|13106.08|13105.69|13105.69|13106.08|13106.08|13105.69|13105.69|0
1640790940000|2021-12-29 15:15:40|13104.5|13104.5|13103.31|13103.31|13104.5|13104.5|13103.31|13103.31|0
1640790950000|2021-12-29 15:15:50|13102.13|13102.13|13102.34|13102.34|13102.34|13102.34|13101.15|13101.15|0
1640790960000|2021-12-29 15:16:00|13102.08|13102.08|13102.9|13102.9|13102.9|13102.9|13101.71|13101.71|0
1640790970000|2021-12-29 15:16:10|13102.73|13102.73|13102.9|13102.9|13102.9|13102.9|13102.73|13102.73|0
1640790980000|2021-12-29 15:16:20|13102.47|13102.47|13103.05|13103.05|13103.05|13103.05|13102.07|13102.07|0
1640790990000|2021-12-29 15:16:30|13102.07|13102.07|13101.84|13101.84|13102.07|13102.07|13101.84|13101.84|0
1640791000000|2021-12-29 15:16:40|13102.05|13102.05|13102.45|13102.45|13102.63|13102.63|13102.05|13102.05|0
1640791010000|2021-12-29 15:16:50|13101.26|13101.26|13101.9|13101.9|13101.9|13101.9|13101.26|13101.26|0
1640791020000|2021-12-29 15:17:00|13101.74|13101.74|13101.88|13101.88|13101.88|13101.88|13101.39|13101.39|0
1640791040000|2021-12-29 15:17:20|13101.75|13101.75|13104.12|13104.12|13104.12|13104.12|13101.75|13101.75|0
1640791050000|2021-12-29 15:17:30|13104.36|13104.36|13104.44|13104.44|13104.44|13104.44|13104.23|13104.23|0
1640791060000|2021-12-29 15:17:40|13104.6|13104.6|13104.2|13104.2|13104.6|13104.6|13104.2|13104.2|0
1640791070000|2021-12-29 15:17:50|13103.01|13103.01|13103.01|13103.01|13103.01|13103.01|13103.01|13103.01|0
1640791080000|2021-12-29 15:18:00|13103.25|13103.25|13101.05|13101.05|13103.25|13103.25|13101.05|13101.05|0
1640791090000|2021-12-29 15:18:10|13101.57|13101.57|13103.44|13103.44|13103.44|13103.44|13101.57|13101.57|0
1640791100000|2021-12-29 15:18:20|13103.6|13103.6|13105.13|13105.13|13105.13|13105.13|13103.6|13103.6|0
1640791110000|2021-12-29 15:18:30|13105.3|13105.3|13105.3|13105.3|13105.3|13105.3|13105.3|13105.3|0
1640791120000|2021-12-29 15:18:40|13105.13|13105.13|13107.14|13107.14|13107.14|13107.14|13105.13|13105.13|0
1640791130000|2021-12-29 15:18:50|13106.97|13106.97|13108.03|13108.03|13108.03|13108.03|13106.97|13106.97|0
1640791140000|2021-12-29 15:19:00|13107.53|13107.53|13107.79|13107.79|13107.79|13107.79|13107.53|13107.53|0
1640791160000|2021-12-29 15:19:20|13108.13|13108.13|13107.28|13107.28|13108.13|13108.13|13106.95|13106.95|0
1640791170000|2021-12-29 15:19:30|13106.88|13106.88|13106.88|13106.88|13106.88|13106.88|13106.88|13106.88|0
1640791190000|2021-12-29 15:19:50|13106.75|13106.75|13105.31|13105.31|13106.75|13106.75|13105.31|13105.31|0
1640791200000|2021-12-29 15:20:00|13103.35|13103.35|13103.09|13103.09|13103.35|13103.35|13103.09|13103.09|0
1640791220000|2021-12-29 15:20:20|13102.69|13102.69|13102.96|13102.96|13102.96|13102.96|13102.69|13102.69|0
1640791230000|2021-12-29 15:20:30|13102.61|13102.61|13103.8|13103.8|13103.8|13103.8|13102.61|13102.61|0
1640791240000|2021-12-29 15:20:40|13104.01|13104.01|13104.01|13104.01|13104.01|13104.01|13104.01|13104.01|0
1640791260000|2021-12-29 15:21:00|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|0
1640791280000|2021-12-29 15:21:20|13104.4|13104.4|13104.75|13104.75|13104.75|13104.75|13104.4|13104.4|0
1640791290000|2021-12-29 15:21:30|13105.73|13105.73|13106.17|13106.17|13106.17|13106.17|13105.73|13105.73|0
1640791300000|2021-12-29 15:21:40|13106.33|13106.33|13106.83|13106.83|13106.83|13106.83|13106.33|13106.33|0
1640791310000|2021-12-29 15:21:50|13107.23|13107.23|13107.07|13107.07|13107.23|13107.23|13107.07|13107.07|0
1640791320000|2021-12-29 15:22:00|13105.88|13105.88|13108.42|13108.42|13108.42|13108.42|13105.88|13105.88|0
1640791330000|2021-12-29 15:22:10|13108.66|13108.66|13107.68|13107.68|13108.66|13108.66|13107.68|13107.68|0
1640791340000|2021-12-29 15:22:20|13106.7|13106.7|13105.55|13105.55|13106.7|13106.7|13105.55|13105.55|0
1640791350000|2021-12-29 15:22:30|13104.37|13104.37|13104.61|13104.61|13104.61|13104.61|13103.42|13103.42|0
1640791400000|2021-12-29 15:23:20|13104.82|13104.82|13103.02|13103.02|13104.82|13104.82|13102.86|13102.86|0
1640791410000|2021-12-29 15:23:30|13103.23|13103.23|13103|13103|13103.23|13103.23|13103|13103|0
1640791420000|2021-12-29 15:23:40|13103.97|13103.97|13103.82|13103.82|13103.97|13103.97|13103.82|13103.82|0
1640791430000|2021-12-29 15:23:50|13102.63|13102.63|13102.63|13102.63|13102.63|13102.63|13102.63|13102.63|0
1640791440000|2021-12-29 15:24:00|13103.82|13103.82|13101.45|13101.45|13103.82|13103.82|13101.45|13101.45|0
1640791450000|2021-12-29 15:24:10|13101.24|13101.24|13101.99|13101.99|13101.99|13101.99|13101.24|13101.24|0
1640791460000|2021-12-29 15:24:20|13101.94|13101.94|13102.06|13102.06|13102.06|13102.06|13101.94|13101.94|0
1640791470000|2021-12-29 15:24:30|13104.44|13104.44|13104.44|13104.44|13104.44|13104.44|13104.44|13104.44|0
1640791480000|2021-12-29 15:24:40|13104.9|13104.9|13102.53|13102.53|13104.9|13104.9|13102.53|13102.53|0
1640791510000|2021-12-29 15:25:10|13102.13|13102.13|13101.92|13101.92|13102.13|13102.13|13101.92|13101.92|0
1640791520000|2021-12-29 15:25:20|13102.9|13102.9|13103.24|13103.24|13103.24|13103.24|13102.9|13102.9|0
1640791530000|2021-12-29 15:25:30|13102.26|13102.26|13106.11|13106.11|13106.11|13106.11|13102.26|13102.26|0
1640791540000|2021-12-29 15:25:40|13106.37|13106.37|13106.37|13106.37|13106.37|13106.37|13106.37|13106.37|0
1640791550000|2021-12-29 15:25:50|13105.97|13105.97|13105.57|13105.57|13105.97|13105.97|13105.57|13105.57|0
1640791560000|2021-12-29 15:26:00|13105.18|13105.18|13105.18|13105.18|13105.18|13105.18|13105.18|13105.18|0
1640791570000|2021-12-29 15:26:10|13105.44|13105.44|13110.16|13110.16|13110.16|13110.16|13105.44|13105.44|0
1640791580000|2021-12-29 15:26:20|13110.56|13110.56|13111.25|13111.25|13111.25|13111.25|13110.56|13110.56|0
1640791590000|2021-12-29 15:26:30|13112.44|13112.44|13112.94|13112.94|13112.94|13112.94|13112.44|13112.44|0
1640791600000|2021-12-29 15:26:40|13113.11|13113.11|13115.48|13115.48|13115.48|13115.48|13113.11|13113.11|0
1640791610000|2021-12-29 15:26:50|13115.69|13115.69|13115.69|13115.69|13115.69|13115.69|13115.69|13115.69|0
1640791630000|2021-12-29 15:27:10|13116.87|13116.87|13116.87|13116.87|13116.87|13116.87|13116.87|13116.87|0
1640791640000|2021-12-29 15:27:20|13117.08|13117.08|13117.08|13117.08|13117.08|13117.08|13117.08|13117.08|0
1640791650000|2021-12-29 15:27:30|13117.25|13117.25|13117.41|13117.41|13117.41|13117.41|13117.25|13117.25|0
1640791680000|2021-12-29 15:28:00|13117.58|13117.58|13117.58|13117.58|13117.58|13117.58|13117.58|13117.58|0
1640791700000|2021-12-29 15:28:20|13117.5|13117.5|13117.35|13117.35|13117.5|13117.5|13117.35|13117.35|0
1640791710000|2021-12-29 15:28:30|13117.52|13117.52|13117.35|13117.35|13117.52|13117.52|13117.35|13117.35|0
1640791720000|2021-12-29 15:28:40|13118.55|13118.55|13118.55|13118.55|13118.55|13118.55|13118.55|13118.55|0
1640791730000|2021-12-29 15:28:50|13118.94|13118.94|13118.55|13118.55|13118.94|13118.94|13118.55|13118.55|0
1640791740000|2021-12-29 15:29:00|13118.78|13118.78|13119.76|13119.76|13119.76|13119.76|13118.78|13118.78|0
1640791750000|2021-12-29 15:29:10|13119.55|13119.55|13119.55|13119.55|13119.55|13119.55|13119.55|13119.55|0
1640791760000|2021-12-29 15:29:20|13119.44|13119.44|13118.29|13118.29|13119.44|13119.44|13118.29|13118.29|0
1640791770000|2021-12-29 15:29:30|13118.21|13118.21|13118.21|13118.21|13118.21|13118.21|13118.21|13118.21|0
1640791780000|2021-12-29 15:29:40|13118.61|13118.61|13119.94|13119.94|13119.94|13119.94|13118.46|13118.46|0
1640791790000|2021-12-29 15:29:50|13120.31|13120.31|13120.31|13120.31|13120.31|13120.31|13120.31|13120.31|0
1640791800000|2021-12-29 15:30:00|13119.33|13119.33|13119.24|13119.24|13119.33|13119.33|13119.24|13119.24|0
1640791810000|2021-12-29 15:30:10|13118.84|13118.84|13119.01|13119.01|13119.01|13119.01|13118.84|13118.84|0
1640791830000|2021-12-29 15:30:30|13119.4|13119.4|13118.54|13118.54|13119.4|13119.4|13118.54|13118.54|0
1640791840000|2021-12-29 15:30:40|13118.13|13118.13|13117.69|13117.69|13118.24|13118.24|13117.69|13117.69|0
1640791850000|2021-12-29 15:30:50|13116.5|13116.5|13119.21|13119.21|13119.21|13119.21|13116.5|13116.5|0
1640791860000|2021-12-29 15:31:00|13119.56|13119.56|13125.63|13125.63|13125.63|13125.63|13119.56|13119.56|0
1640791890000|2021-12-29 15:31:30|13125.13|13125.13|13125.13|13125.13|13125.13|13125.13|13125.13|13125.13|0
1640791920000|2021-12-29 15:32:00|13123.94|13123.94|13124.92|13124.92|13125.13|13125.13|13123.94|13123.94|0
1640791940000|2021-12-29 15:32:20|13124.77|13124.77|13124.84|13124.84|13124.84|13124.84|13124.77|13124.77|0
1640791950000|2021-12-29 15:32:30|13124.81|13124.81|13123.95|13123.95|13124.81|13124.81|13123.83|13123.83|0
1640791960000|2021-12-29 15:32:40|13123.55|13123.55|13123.55|13123.55|13123.55|13123.55|13123.55|13123.55|0
1640791970000|2021-12-29 15:32:50|13123.38|13123.38|13123.17|13123.17|13123.38|13123.38|13123.17|13123.17|0
1640791990000|2021-12-29 15:33:10|13123.01|13123.01|13123.01|13123.01|13123.01|13123.01|13123.01|13123.01|0
1640792010000|2021-12-29 15:33:30|13122.61|13122.61|13122.61|13122.61|13122.61|13122.61|13122.61|13122.61|0
1640792020000|2021-12-29 15:33:40|13123.01|13123.01|13123.21|13123.21|13123.21|13123.21|13122.75|13122.75|0
1640792040000|2021-12-29 15:34:00|13123.61|13123.61|13123.77|13123.77|13123.77|13123.77|13123.61|13123.61|0
1640792050000|2021-12-29 15:34:10|13122.59|13122.59|13122.8|13122.8|13122.8|13122.8|13122.59|13122.59|0
1640792060000|2021-12-29 15:34:20|13122.63|13122.63|13123.43|13123.43|13123.43|13123.43|13122.63|13122.63|0
1640792080000|2021-12-29 15:34:40|13123.69|13123.69|13123.95|13123.95|13123.95|13123.95|13123.69|13123.69|0
1640792090000|2021-12-29 15:34:50|13123.9|13123.9|13124.09|13124.09|13124.09|13124.09|13123.7|13123.7|0
1640792110000|2021-12-29 15:35:10|13124.17|13124.17|13124.17|13124.17|13124.17|13124.17|13124.17|13124.17|0
1640792120000|2021-12-29 15:35:20|13124.09|13124.09|13124.09|13124.09|13124.09|13124.09|13124.09|13124.09|0
1640792130000|2021-12-29 15:35:30|13124.44|13124.44|13125.9|13125.9|13125.9|13125.9|13124.44|13124.44|0
1640792140000|2021-12-29 15:35:40|13126.05|13126.05|13126.05|13126.05|13126.05|13126.05|13126.05|13126.05|0
1640792150000|2021-12-29 15:35:50|13126.22|13126.22|13124.84|13124.84|13126.22|13126.22|13124.84|13124.84|0
1640792170000|2021-12-29 15:36:10|13124.44|13124.44|13123.67|13123.67|13124.65|13124.65|13123.67|13123.67|0
1640792180000|2021-12-29 15:36:20|13122.69|13122.69|13122.73|13122.73|13122.81|13122.81|13122.69|13122.69|0
1640792190000|2021-12-29 15:36:30|13123.71|13123.71|13123.71|13123.71|13123.71|13123.71|13123.71|13123.71|0
1640792200000|2021-12-29 15:36:40|13123.92|13123.92|13123.92|13123.92|13123.92|13123.92|13123.92|13123.92|0
1640792220000|2021-12-29 15:37:00|13122.94|13122.94|13122.94|13122.94|13122.94|13122.94|13122.94|13122.94|0
1640792240000|2021-12-29 15:37:20|13122.6|13122.6|13122.6|13122.6|13122.6|13122.6|13122.6|13122.6|0
1640792260000|2021-12-29 15:37:40|13122.43|13122.43|13122.35|13122.35|13122.43|13122.43|13122.35|13122.35|0
1640792280000|2021-12-29 15:38:00|13122.48|13122.48|13122.64|13122.64|13122.64|13122.64|13122.48|13122.48|0
1640792320000|2021-12-29 15:38:40|13122.62|13122.62|13122.41|13122.41|13122.62|13122.62|13122.21|13122.21|0
1640792330000|2021-12-29 15:38:50|13122.07|13122.07|13118.51|13118.51|13122.07|13122.07|13118.51|13118.51|0
1640792340000|2021-12-29 15:39:00|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|0
1640792350000|2021-12-29 15:39:10|13118.66|13118.66|13118.66|13118.66|13118.66|13118.66|13118.66|13118.66|0
1640792370000|2021-12-29 15:39:30|13119.85|13119.85|13119.85|13119.85|13119.85|13119.85|13119.85|13119.85|0
1640792380000|2021-12-29 15:39:40|13120.83|13120.83|13121.16|13121.16|13121.16|13121.16|13120.83|13120.83|0
1640792390000|2021-12-29 15:39:50|13120.18|13120.18|13120.18|13120.18|13120.18|13120.18|13120.18|13120.18|0
1640792400000|2021-12-29 15:40:00|13120.87|13120.87|13121.2|13121.2|13121.2|13121.2|13120.87|13120.87|0
1640792410000|2021-12-29 15:40:10|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|0
1640792420000|2021-12-29 15:40:20|13121.05|13121.05|13121.45|13121.45|13121.45|13121.45|13121.05|13121.05|0
1640792430000|2021-12-29 15:40:30|13121.21|13121.21|13121.03|13121.03|13122.19|13122.19|13120.23|13120.23|0
1640792440000|2021-12-29 15:40:40|13124.95|13124.95|13125.03|13125.03|13125.19|13125.19|13124.95|13124.95|0
1640792450000|2021-12-29 15:40:50|13125.19|13125.19|13125.34|13125.34|13125.34|13125.34|13125.19|13125.19|0
1640792460000|2021-12-29 15:41:00|13124.37|13124.37|13124.6|13124.6|13124.6|13124.6|13124.37|13124.37|0
1640792470000|2021-12-29 15:41:10|13125|13125|13125|13125|13125|13125|13125|13125|0
1640792500000|2021-12-29 15:41:40|13125.14|13125.14|13127.18|13127.18|13127.18|13127.18|13125.14|13125.14|0
1640792510000|2021-12-29 15:41:50|13127.25|13127.25|13127.49|13127.49|13127.49|13127.49|13127.25|13127.25|0
1640792520000|2021-12-29 15:42:00|13128.67|13128.67|13129.87|13129.87|13129.87|13129.87|13127.77|13127.77|0
1640792530000|2021-12-29 15:42:10|13130.07|13130.07|13130.6|13130.6|13130.6|13130.6|13130.07|13130.07|0
1640792550000|2021-12-29 15:42:30|13130.49|13130.49|13130.49|13130.49|13130.49|13130.49|13130.49|13130.49|0
1640792580000|2021-12-29 15:43:00|13130.66|13130.66|13130.66|13130.66|13130.66|13130.66|13130.66|13130.66|0
1640792590000|2021-12-29 15:43:10|13130.49|13130.49|13130.49|13130.49|13130.49|13130.49|13130.49|13130.49|0
1640792600000|2021-12-29 15:43:20|13131.68|13131.68|13132.05|13132.05|13132.05|13132.05|13131.68|13131.68|0
1640792610000|2021-12-29 15:43:30|13132.55|13132.55|13133.06|13133.06|13133.06|13133.06|13132.55|13132.55|0
1640792620000|2021-12-29 15:43:40|13134.24|13134.24|13134.24|13134.24|13134.24|13134.24|13134.24|13134.24|0
1640792630000|2021-12-29 15:43:50|13134.45|13134.45|13134.5|13134.5|13134.5|13134.5|13134.45|13134.45|0
1640792640000|2021-12-29 15:44:00|13134.47|13134.47|13134.45|13134.45|13134.47|13134.47|13134.45|13134.45|0
1640792650000|2021-12-29 15:44:10|13134.85|13134.85|13135.06|13135.06|13135.06|13135.06|13134.85|13134.85|0
1640792660000|2021-12-29 15:44:20|13134.85|13134.85|13134.85|13134.85|13134.85|13134.85|13134.85|13134.85|0
1640792670000|2021-12-29 15:44:30|13135.02|13135.02|13135.02|13135.02|13135.02|13135.02|13135.02|13135.02|0
1640792680000|2021-12-29 15:44:40|13135.14|13135.14|13134.31|13134.31|13135.14|13135.14|13133.96|13133.96|0
1640792720000|2021-12-29 15:45:20|13134.05|13134.05|13134.05|13134.05|13134.05|13134.05|13134.05|13134.05|0
1640792730000|2021-12-29 15:45:30|13134.21|13134.21|13133.55|13133.55|13134.21|13134.21|13133.55|13133.55|0
1640792740000|2021-12-29 15:45:40|13133.34|13133.34|13133.47|13133.47|13133.47|13133.47|13133.34|13133.34|0
1640792750000|2021-12-29 15:45:50|13133.64|13133.64|13133.64|13133.64|13133.64|13133.64|13133.64|13133.64|0
1640792780000|2021-12-29 15:46:20|13133.81|13133.81|13133.81|13133.81|13133.81|13133.81|13133.81|13133.81|0
1640792790000|2021-12-29 15:46:30|13132.83|13132.83|13130.87|13130.87|13132.83|13132.83|13130.87|13130.87|0
1640792820000|2021-12-29 15:47:00|13131.85|13131.85|13132.83|13132.83|13132.83|13132.83|13131.85|13131.85|0
1640792830000|2021-12-29 15:47:10|13132.43|13132.43|13132.83|13132.83|13132.83|13132.83|13132.43|13132.43|0
1640792860000|2021-12-29 15:47:40|13132.43|13132.43|13132.43|13132.43|13132.43|13132.43|13132.43|13132.43|0
1640792870000|2021-12-29 15:47:50|13132.83|13132.83|13134.01|13134.01|13134.01|13134.01|13132.83|13132.83|0
1640792880000|2021-12-29 15:48:00|13132.83|13132.83|13132.88|13132.88|13132.88|13132.88|13132.83|13132.83|0
1640792890000|2021-12-29 15:48:10|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|13133.04|0
1640792910000|2021-12-29 15:48:30|13132.97|13132.97|13132.97|13132.97|13132.97|13132.97|13132.97|13132.97|0
1640792920000|2021-12-29 15:48:40|13133.18|13133.18|13133.18|13133.18|13133.18|13133.18|13133.18|13133.18|0
1640792930000|2021-12-29 15:48:50|13132.78|13132.78|13133.01|13133.01|13133.01|13133.01|13132.78|13132.78|0
1640792950000|2021-12-29 15:49:10|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|0
1640792960000|2021-12-29 15:49:20|13132.44|13132.44|13132.44|13132.44|13132.44|13132.44|13132.44|13132.44|0
1640792970000|2021-12-29 15:49:30|13132.21|13132.21|13132.21|13132.21|13132.21|13132.21|13132.21|13132.21|0
1640793000000|2021-12-29 15:50:00|13133.19|13133.19|13131.82|13131.82|13133.27|13133.27|13131.82|13131.82|0
1640793010000|2021-12-29 15:50:10|13131.39|13131.39|13130.2|13130.2|13131.39|13131.39|13130.2|13130.2|0
1640793020000|2021-12-29 15:50:20|13130.08|13130.08|13130.66|13130.66|13131.06|13131.06|13129.86|13129.86|0
1640793030000|2021-12-29 15:50:30|13131.84|13131.84|13131.44|13131.44|13131.84|13131.84|13131.44|13131.44|0
1640793040000|2021-12-29 15:50:40|13131.32|13131.32|13131.56|13131.56|13131.56|13131.56|13131.32|13131.32|0
1640793050000|2021-12-29 15:50:50|13130.11|13130.11|13127.74|13127.74|13130.11|13130.11|13127.74|13127.74|0
1640793060000|2021-12-29 15:51:00|13127.59|13127.59|13127.51|13127.51|13127.59|13127.59|13127.51|13127.51|0
1640793070000|2021-12-29 15:51:10|13127.38|13127.38|13127.51|13127.51|13127.51|13127.51|13127.38|13127.38|0
1640793090000|2021-12-29 15:51:30|13128.3|13128.3|13128.3|13128.3|13128.3|13128.3|13128.3|13128.3|0
1640793100000|2021-12-29 15:51:40|13128.05|13128.05|13128.05|13128.05|13128.05|13128.05|13128.05|13128.05|0
1640793110000|2021-12-29 15:51:50|13127.89|13127.89|13127.89|13127.89|13127.89|13127.89|13127.89|13127.89|0
1640793120000|2021-12-29 15:52:00|13127.49|13127.49|13126.3|13126.3|13127.49|13127.49|13126.3|13126.3|0
1640793140000|2021-12-29 15:52:20|13124.92|13124.92|13124.38|13124.38|13124.92|13124.92|13124.38|13124.38|0
1640793150000|2021-12-29 15:52:30|13123.19|13123.19|13123.09|13123.09|13123.19|13123.19|13123.09|13123.09|0
1640793160000|2021-12-29 15:52:40|13123.49|13123.49|13123.49|13123.49|13123.49|13123.49|13123.49|13123.49|0
1640793170000|2021-12-29 15:52:50|13123.32|13123.32|13123.32|13123.32|13123.32|13123.32|13123.32|13123.32|0
1640793180000|2021-12-29 15:53:00|13124.3|13124.3|13124.3|13124.3|13124.3|13124.3|13124.3|13124.3|0
1640793200000|2021-12-29 15:53:20|13125.28|13125.28|13125.96|13125.96|13126.47|13126.47|13125.28|13125.28|0
1640793230000|2021-12-29 15:53:50|13125.91|13125.91|13125.78|13125.78|13125.94|13125.94|13125.78|13125.78|0
1640793240000|2021-12-29 15:54:00|13125.54|13125.54|13125.11|13125.11|13125.71|13125.71|13125.11|13125.11|0
1640793250000|2021-12-29 15:54:10|13125.46|13125.46|13125.72|13125.72|13125.72|13125.72|13125.32|13125.32|0
1640793260000|2021-12-29 15:54:20|13125.67|13125.67|13125.86|13125.86|13125.88|13125.88|13125.67|13125.67|0
1640793270000|2021-12-29 15:54:30|13126.84|13126.84|13127.64|13127.64|13127.64|13127.64|13126.84|13126.84|0
1640793280000|2021-12-29 15:54:40|13127.71|13127.71|13127.71|13127.71|13127.71|13127.71|13127.71|13127.71|0
1640793290000|2021-12-29 15:54:50|13127.83|13127.83|13131.96|13131.96|13131.96|13131.96|13127.83|13127.83|0
1640793300000|2021-12-29 15:55:00|13132.08|13132.08|13131.83|13131.83|13132.08|13132.08|13131.83|13131.83|0
1640793310000|2021-12-29 15:55:10|13131.95|13131.95|13131.95|13131.95|13131.95|13131.95|13131.95|13131.95|0
1640793320000|2021-12-29 15:55:20|13131.55|13131.55|13131.55|13131.55|13131.55|13131.55|13131.55|13131.55|0
1640793330000|2021-12-29 15:55:30|13131.15|13131.15|13131.32|13131.32|13131.32|13131.32|13131.15|13131.15|0
1640793360000|2021-12-29 15:56:00|13131.2|13131.2|13131.2|13131.2|13131.2|13131.2|13131.2|13131.2|0
1640793380000|2021-12-29 15:56:20|13131.41|13131.41|13131.35|13131.35|13131.41|13131.41|13130.95|13130.95|0
1640793390000|2021-12-29 15:56:30|13131.75|13131.75|13131.75|13131.75|13131.75|13131.75|13131.75|13131.75|0
1640793400000|2021-12-29 15:56:40|13131.91|13131.91|13131.52|13131.52|13131.91|13131.91|13131.52|13131.52|0
1640793410000|2021-12-29 15:56:50|13130.33|13130.33|13130.33|13130.33|13130.33|13130.33|13130.33|13130.33|0
1640793420000|2021-12-29 15:57:00|13127.39|13127.39|13127.13|13127.13|13127.39|13127.39|13127.13|13127.13|0
1640793430000|2021-12-29 15:57:10|13127.53|13127.53|13127.18|13127.18|13127.53|13127.53|13127.18|13127.18|0
1640793460000|2021-12-29 15:57:40|13127.35|13127.35|13127.35|13127.35|13127.35|13127.35|13127.35|13127.35|0
1640793470000|2021-12-29 15:57:50|13128.54|13128.54|13128.54|13128.54|13128.54|13128.54|13128.54|13128.54|0
1640793480000|2021-12-29 15:58:00|13128.33|13128.33|13128.33|13128.33|13128.33|13128.33|13128.33|13128.33|0
1640793500000|2021-12-29 15:58:20|13128.25|13128.25|13129.5|13129.5|13129.5|13129.5|13128.17|13128.17|0
1640793510000|2021-12-29 15:58:30|13129.89|13129.89|13129.89|13129.89|13129.89|13129.89|13129.89|13129.89|0
1640793520000|2021-12-29 15:58:40|13129.82|13129.82|13129.82|13129.82|13129.82|13129.82|13129.82|13129.82|0
1640793530000|2021-12-29 15:58:50|13129.42|13129.42|13129.42|13129.42|13129.42|13129.42|13129.02|13129.02|0
1640793540000|2021-12-29 15:59:00|13129.38|13129.38|13132.72|13132.72|13132.72|13132.72|13129.38|13129.38|0
1640793550000|2021-12-29 15:59:10|13132.93|13132.93|13132.53|13132.53|13132.93|13132.93|13132.53|13132.53|0
1640793560000|2021-12-29 15:59:20|13132.32|13132.32|13132.32|13132.32|13132.72|13132.72|13132.32|13132.32|0
1640793570000|2021-12-29 15:59:30|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|0
1640793580000|2021-12-29 15:59:40|13131.35|13131.35|13131.35|13131.35|13131.35|13131.35|13131.35|13131.35|0
1640793590000|2021-12-29 15:59:50|13131.27|13131.27|13130.91|13130.91|13131.27|13131.27|13130.81|13130.81|0
1640793600000|2021-12-29 16:00:00|13129.73|13129.73|13127.1|13127.1|13129.73|13129.73|13127.1|13127.1|0
1640793610000|2021-12-29 16:00:10|13127.6|13127.6|13128.39|13128.39|13128.39|13128.39|13127.2|13127.2|0
1640793620000|2021-12-29 16:00:20|13128.6|13128.6|13127.26|13127.26|13128.6|13128.6|13127.09|13127.09|0
1640793630000|2021-12-29 16:00:30|13126.07|13126.07|13125.86|13125.86|13126.28|13126.28|13125.86|13125.86|0
1640793640000|2021-12-29 16:00:40|13126.26|13126.26|13126.26|13126.26|13126.26|13126.26|13126.26|13126.26|0
1640793650000|2021-12-29 16:00:50|13126.36|13126.36|13126.2|13126.2|13126.36|13126.36|13126.2|13126.2|0
1640793660000|2021-12-29 16:01:00|13125.01|13125.01|13125.01|13125.01|13125.01|13125.01|13125.01|13125.01|0
1640793670000|2021-12-29 16:01:10|13126.2|13126.2|13125.43|13125.43|13126.2|13126.2|13125.01|13125.01|0
1640793680000|2021-12-29 16:01:20|13125.18|13125.18|13122.03|13122.03|13125.18|13125.18|13122.03|13122.03|0
1640793690000|2021-12-29 16:01:30|13121.53|13121.53|13121.68|13121.68|13121.68|13121.68|13121.53|13121.53|0
1640793700000|2021-12-29 16:01:40|13121.52|13121.52|13119.82|13119.82|13121.57|13121.57|13119.82|13119.82|0
1640793710000|2021-12-29 16:01:50|13121|13121|13121.16|13121.16|13121.16|13121.16|13121|13121|0
1640793730000|2021-12-29 16:02:10|13122.34|13122.34|13122.34|13122.34|13122.34|13122.34|13122.34|13122.34|0
1640793770000|2021-12-29 16:02:50|13122.6|13122.6|13122.75|13122.75|13122.75|13122.75|13122.6|13122.6|0
1640793780000|2021-12-29 16:03:00|13123.94|13123.94|13123.94|13123.94|13123.94|13123.94|13123.94|13123.94|0
1640793790000|2021-12-29 16:03:10|13125.12|13125.12|13124.61|13124.61|13125.12|13125.12|13123.77|13123.77|0
1640793800000|2021-12-29 16:03:20|13125.04|13125.04|13127.36|13127.36|13127.36|13127.36|13124.82|13124.82|0
1640793810000|2021-12-29 16:03:30|13127.78|13127.78|13128.82|13128.82|13128.82|13128.82|13127.78|13127.78|0
1640793830000|2021-12-29 16:03:50|13128.61|13128.61|13128.4|13128.4|13129.79|13129.79|13128.4|13128.4|0
1640793840000|2021-12-29 16:04:00|13128.61|13128.61|13129.24|13129.24|13129.24|13129.24|13128.61|13128.61|0
1640793850000|2021-12-29 16:04:10|13129.01|13129.01|13129.99|13129.99|13129.99|13129.99|13129.01|13129.01|0
1640793860000|2021-12-29 16:04:20|13130.15|13130.15|13131.4|13131.4|13131.4|13131.4|13130.15|13130.15|0
1640793870000|2021-12-29 16:04:30|13131.61|13131.61|13131.99|13131.99|13131.99|13131.99|13131.61|13131.61|0
1640793880000|2021-12-29 16:04:40|13132.49|13132.49|13132.49|13132.49|13132.49|13132.49|13132.49|13132.49|0
1640793890000|2021-12-29 16:04:50|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|0
1640793910000|2021-12-29 16:05:10|13132.43|13132.43|13132.85|13132.85|13133.83|13133.83|13132.43|13132.43|0
1640793930000|2021-12-29 16:05:30|13133.25|13133.25|13133.25|13133.25|13133.25|13133.25|13133.25|13133.25|0
1640793950000|2021-12-29 16:05:50|13133.08|13133.08|13133.08|13133.08|13133.08|13133.08|13133.08|13133.08|0
1640793960000|2021-12-29 16:06:00|13132.1|13132.1|13131.94|13131.94|13132.1|13132.1|13131.94|13131.94|0
1640793970000|2021-12-29 16:06:10|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|0
1640793980000|2021-12-29 16:06:20|13132.19|13132.19|13132.83|13132.83|13132.83|13132.83|13132.19|13132.19|0
1640794000000|2021-12-29 16:06:40|13131.64|13131.64|13132.33|13132.33|13132.33|13132.33|13131.64|13131.64|0
1640794020000|2021-12-29 16:07:00|13132.74|13132.74|13132.74|13132.74|13132.74|13132.74|13132.74|13132.74|0
1640794040000|2021-12-29 16:07:20|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|0
1640794050000|2021-12-29 16:07:30|13132.75|13132.75|13133.15|13133.15|13133.15|13133.15|13132.75|13132.75|0
1640794060000|2021-12-29 16:07:40|13133.55|13133.55|13133.76|13133.76|13133.76|13133.76|13133.55|13133.55|0
1640794070000|2021-12-29 16:07:50|13133.33|13133.33|13133.12|13133.12|13133.33|13133.33|13133.12|13133.12|0
1640794080000|2021-12-29 16:08:00|13132.72|13132.72|13132.72|13132.72|13132.72|13132.72|13132.72|13132.72|0
1640794090000|2021-12-29 16:08:10|13132.89|13132.89|13132.89|13132.89|13132.89|13132.89|13132.89|13132.89|0
1640794100000|2021-12-29 16:08:20|13133.1|13133.1|13133.1|13133.1|13133.1|13133.1|13133.1|13133.1|0
1640794110000|2021-12-29 16:08:30|13134.08|13134.08|13134.08|13134.08|13134.08|13134.08|13134.08|13134.08|0
1640794120000|2021-12-29 16:08:40|13133.96|13133.96|13133.96|13133.96|13133.96|13133.96|13133.96|13133.96|0
1640794140000|2021-12-29 16:09:00|13133.62|13133.62|13130.75|13130.75|13133.62|13133.62|13130.75|13130.75|0
1640794150000|2021-12-29 16:09:10|13130.59|13130.59|13129.34|13129.34|13130.66|13130.66|13129.34|13129.34|0
1640794160000|2021-12-29 16:09:20|13129.1|13129.1|13127.51|13127.51|13129.1|13129.1|13127.51|13127.51|0
1640794180000|2021-12-29 16:09:40|13127.77|13127.77|13127.9|13127.9|13127.9|13127.9|13127.77|13127.77|0
1640794200000|2021-12-29 16:10:00|13127.55|13127.55|13125.73|13125.73|13127.69|13127.69|13125.73|13125.73|0
1640794210000|2021-12-29 16:10:10|13125.52|13125.52|13125.4|13125.4|13125.52|13125.52|13125.4|13125.4|0
1640794220000|2021-12-29 16:10:20|13125.06|13125.06|13126.16|13126.16|13126.16|13126.16|13125.06|13125.06|0
1640794230000|2021-12-29 16:10:30|13126.08|13126.08|13126.08|13126.08|13126.08|13126.08|13126.08|13126.08|0
1640794240000|2021-12-29 16:10:40|13126.38|13126.38|13126.38|13126.38|13126.38|13126.38|13126.38|13126.38|0
1640794250000|2021-12-29 16:10:50|13126.78|13126.78|13126.65|13126.65|13126.78|13126.78|13126.65|13126.65|0
1640794300000|2021-12-29 16:11:40|13126.75|13126.75|13126.75|13126.75|13126.75|13126.75|13126.75|13126.75|0
1640794310000|2021-12-29 16:11:50|13126.83|13126.83|13126.72|13126.72|13126.88|13126.88|13126.72|13126.72|0
1640794320000|2021-12-29 16:12:00|13126.37|13126.37|13125.9|13125.9|13126.37|13126.37|13125.9|13125.9|0
1640794330000|2021-12-29 16:12:10|13126.01|13126.01|13126.01|13126.01|13126.01|13126.01|13126.01|13126.01|0
1640794340000|2021-12-29 16:12:20|13126.21|13126.21|13126|13126|13126.21|13126.21|13126|13126|0
1640794350000|2021-12-29 16:12:30|13126.98|13126.98|13128.17|13128.17|13128.17|13128.17|13126.98|13126.98|0
1640794360000|2021-12-29 16:12:40|13127.91|13127.91|13127.91|13127.91|13127.91|13127.91|13127.91|13127.91|0
1640794370000|2021-12-29 16:12:50|13127.41|13127.41|13125.7|13125.7|13127.41|13127.41|13125.7|13125.7|0
1640794390000|2021-12-29 16:13:10|13125.55|13125.55|13125.76|13125.76|13125.76|13125.76|13125.55|13125.55|0
1640794400000|2021-12-29 16:13:20|13125.33|13125.33|13125.12|13125.12|13125.33|13125.33|13125.12|13125.12|0
1640794410000|2021-12-29 16:13:30|13124.92|13124.92|13124.92|13124.92|13124.92|13124.92|13124.92|13124.92|0
1640794420000|2021-12-29 16:13:40|13125.18|13125.18|13124.78|13124.78|13125.18|13125.18|13124.78|13124.78|0
1640794440000|2021-12-29 16:14:00|13124.54|13124.54|13124.54|13124.54|13124.54|13124.54|13124.54|13124.54|0
1640794450000|2021-12-29 16:14:10|13123.56|13123.56|13124.06|13124.06|13124.06|13124.06|13123.56|13123.56|0
1640794460000|2021-12-29 16:14:20|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|13125.25|0
1640794470000|2021-12-29 16:14:30|13124.9|13124.9|13124.55|13124.55|13124.9|13124.9|13124.55|13124.55|0
1640794480000|2021-12-29 16:14:40|13124.68|13124.68|13124.91|13124.91|13124.91|13124.91|13124.68|13124.68|0
1640794500000|2021-12-29 16:15:00|13124.8|13124.8|13126.33|13126.33|13126.33|13126.33|13124.8|13124.8|0
1640794510000|2021-12-29 16:15:10|13126.75|13126.75|13126.75|13126.75|13126.75|13126.75|13126.75|13126.75|0
1640794530000|2021-12-29 16:15:30|13126.67|13126.67|13124.3|13124.3|13126.67|13126.67|13124.3|13124.3|0
1640794540000|2021-12-29 16:15:40|13124.48|13124.48|13124.48|13124.48|13124.48|13124.48|13124.48|13124.48|0
1640794550000|2021-12-29 16:15:50|13125.46|13125.46|13125.12|13125.12|13125.46|13125.46|13125.12|13125.12|0
1640794560000|2021-12-29 16:16:00|13124.72|13124.72|13124.04|13124.04|13124.72|13124.72|13123.98|13123.98|0
1640794580000|2021-12-29 16:16:20|13124.2|13124.2|13124.13|13124.13|13124.2|13124.2|13124.13|13124.13|0
1640794590000|2021-12-29 16:16:30|13123.62|13123.62|13122.44|13122.44|13123.62|13123.62|13122.44|13122.44|0
1640794600000|2021-12-29 16:16:40|13122.04|13122.04|13120.08|13120.08|13122.04|13122.04|13120.08|13120.08|0
1640794610000|2021-12-29 16:16:50|13119.68|13119.68|13119.68|13119.68|13119.68|13119.68|13119.68|13119.68|0
1640794630000|2021-12-29 16:17:10|13120.66|13120.66|13120.66|13120.66|13120.66|13120.66|13120.66|13120.66|0
1640794640000|2021-12-29 16:17:20|13120.59|13120.59|13120.79|13120.79|13120.79|13120.79|13120.59|13120.59|0
1640794650000|2021-12-29 16:17:30|13120.84|13120.84|13120.84|13120.84|13120.84|13120.84|13120.84|13120.84|0
1640794660000|2021-12-29 16:17:40|13121.01|13121.01|13120.85|13120.85|13121.01|13121.01|13120.85|13120.85|0
1640794670000|2021-12-29 16:17:50|13120.5|13120.5|13121.01|13121.01|13121.01|13121.01|13120.5|13120.5|0
1640794700000|2021-12-29 16:18:20|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|0
1640794710000|2021-12-29 16:18:30|13121.29|13121.29|13121.29|13121.29|13121.29|13121.29|13121.29|13121.29|0
1640794720000|2021-12-29 16:18:40|13121.08|13121.08|13121.08|13121.08|13121.08|13121.08|13121.08|13121.08|0
1640794740000|2021-12-29 16:19:00|13121.43|13121.43|13121.43|13121.43|13121.43|13121.43|13121.43|13121.43|0
1640794750000|2021-12-29 16:19:10|13120.24|13120.24|13120.24|13120.24|13120.24|13120.24|13120.24|13120.24|0
1640794760000|2021-12-29 16:19:20|13120.41|13120.41|13120.41|13120.41|13120.41|13120.41|13120.41|13120.41|0
1640794770000|2021-12-29 16:19:30|13120.62|13120.62|13122.91|13122.91|13122.91|13122.91|13120.62|13120.62|0
1640794780000|2021-12-29 16:19:40|13123.15|13123.15|13123.66|13123.66|13123.66|13123.66|13123.15|13123.15|0
1640794800000|2021-12-29 16:20:00|13123.78|13123.78|13129.87|13129.87|13129.87|13129.87|13123.78|13123.78|0
1640794810000|2021-12-29 16:20:10|13129.71|13129.71|13130|13130|13130.12|13130.12|13129.71|13129.71|0
1640794820000|2021-12-29 16:20:20|13130.12|13130.12|13130.38|13130.38|13130.38|13130.38|13130.12|13130.12|0
1640794830000|2021-12-29 16:20:30|13130.31|13130.31|13130.31|13130.31|13130.31|13130.31|13130.31|13130.31|0
1640794840000|2021-12-29 16:20:40|13130.65|13130.65|13131.57|13131.57|13131.57|13131.57|13129.86|13129.86|0
1640794850000|2021-12-29 16:20:50|13131.74|13131.74|13131.61|13131.61|13131.74|13131.74|13131.61|13131.61|0
1640794860000|2021-12-29 16:21:00|13132.01|13132.01|13132.67|13132.67|13132.67|13132.67|13132.01|13132.01|0
1640794870000|2021-12-29 16:21:10|13132.83|13132.83|13135.73|13135.73|13135.73|13135.73|13132.79|13132.79|0
1640794880000|2021-12-29 16:21:20|13135.9|13135.9|13135.52|13135.52|13135.9|13135.9|13135.52|13135.52|0
1640794890000|2021-12-29 16:21:30|13135.72|13135.72|13135.72|13135.72|13136.12|13136.12|13135.32|13135.32|0
1640794900000|2021-12-29 16:21:40|13135.65|13135.65|13135.65|13135.65|13135.65|13135.65|13135.65|13135.65|0
1640794910000|2021-12-29 16:21:50|13135.18|13135.18|13137.19|13137.19|13137.19|13137.19|13135.02|13135.02|0
1640794920000|2021-12-29 16:22:00|13137.26|13137.26|13136.29|13136.29|13137.43|13137.43|13136.29|13136.29|0
1640794930000|2021-12-29 16:22:10|13136.45|13136.45|13136.08|13136.08|13136.45|13136.45|13136.03|13136.03|0
1640794940000|2021-12-29 16:22:20|13136.18|13136.18|13135.36|13135.36|13136.55|13136.55|13135.36|13135.36|0
1640794950000|2021-12-29 16:22:30|13135.76|13135.76|13136.96|13136.96|13136.96|13136.96|13135.76|13135.76|0
1640794960000|2021-12-29 16:22:40|13135.78|13135.78|13137.44|13137.44|13137.44|13137.44|13135.27|13135.27|0
1640794970000|2021-12-29 16:22:50|13137.65|13137.65|13138.44|13138.44|13138.44|13138.44|13137.65|13137.65|0
1640794980000|2021-12-29 16:23:00|13138.23|13138.23|13137.52|13137.52|13138.23|13138.23|13137.52|13137.52|0
1640794990000|2021-12-29 16:23:10|13137.12|13137.12|13136.92|13136.92|13137.12|13137.12|13136.92|13136.92|0
1640795000000|2021-12-29 16:23:20|13136.71|13136.71|13136.71|13136.71|13136.71|13136.71|13136.71|13136.71|0
1640795010000|2021-12-29 16:23:30|13136.55|13136.55|13136.31|13136.31|13136.71|13136.71|13136.31|13136.31|0
1640795040000|2021-12-29 16:24:00|13137.5|13137.5|13136.23|13136.23|13137.5|13137.5|13136.23|13136.23|0
1640795050000|2021-12-29 16:24:10|13135.05|13135.05|13136.02|13136.02|13136.02|13136.02|13135.05|13135.05|0
1640795060000|2021-12-29 16:24:20|13136.22|13136.22|13136.39|13136.39|13136.39|13136.39|13136.22|13136.22|0
1640795080000|2021-12-29 16:24:40|13135.41|13135.41|13135.24|13135.24|13135.41|13135.41|13135.24|13135.24|0
1640795090000|2021-12-29 16:24:50|13135.08|13135.08|13134.96|13134.96|13135.08|13135.08|13134.96|13134.96|0
1640795100000|2021-12-29 16:25:00|13134.61|13134.61|13133.48|13133.48|13134.61|13134.61|13133.48|13133.48|0
1640795110000|2021-12-29 16:25:10|13133.27|13133.27|13133.81|13133.81|13133.81|13133.81|13132.83|13132.83|0
1640795120000|2021-12-29 16:25:20|13133.93|13133.93|13132.68|13132.68|13133.93|13133.93|13132.68|13132.68|0
1640795130000|2021-12-29 16:25:30|13132.47|13132.47|13132.23|13132.23|13132.61|13132.61|13132.08|13132.08|0
1640795140000|2021-12-29 16:25:40|13132.07|13132.07|13131.55|13131.55|13132.07|13132.07|13131.55|13131.55|0
1640795150000|2021-12-29 16:25:50|13131.95|13131.95|13132.7|13132.7|13132.75|13132.75|13131.95|13131.95|0
1640795160000|2021-12-29 16:26:00|13132.55|13132.55|13132.55|13132.55|13132.55|13132.55|13132.55|13132.55|0
1640795170000|2021-12-29 16:26:10|13132.94|13132.94|13132.94|13132.94|13132.94|13132.94|13132.94|13132.94|0
1640795180000|2021-12-29 16:26:20|13133.16|13133.16|13132.18|13132.18|13133.16|13133.16|13132.18|13132.18|0
1640795190000|2021-12-29 16:26:30|13132.25|13132.25|13132.25|13132.25|13132.25|13132.25|13132.25|13132.25|0
1640795200000|2021-12-29 16:26:40|13133.23|13133.23|13134.21|13134.21|13134.21|13134.21|13133.23|13133.23|0
1640795210000|2021-12-29 16:26:50|13134.06|13134.06|13133.32|13133.32|13134.06|13134.06|13133.08|13133.08|0
1640795220000|2021-12-29 16:27:00|13133.05|13133.05|13133.21|13133.21|13133.21|13133.21|13133.05|13133.05|0
1640795230000|2021-12-29 16:27:10|13133.41|13133.41|13132.43|13132.43|13133.41|13133.41|13132.43|13132.43|0
1640795250000|2021-12-29 16:27:30|13132.83|13132.83|13133.28|13133.28|13133.28|13133.28|13132.83|13132.83|0
1640795260000|2021-12-29 16:27:40|13133.68|13133.68|13133.68|13133.68|13133.68|13133.68|13133.68|13133.68|0
1640795270000|2021-12-29 16:27:50|13133.42|13133.42|13134.74|13134.74|13134.74|13134.74|13133.42|13133.42|0
1640795280000|2021-12-29 16:28:00|13133.76|13133.76|13135.9|13135.9|13135.9|13135.9|13133.64|13133.64|0
1640795290000|2021-12-29 16:28:10|13133.94|13133.94|13135.3|13135.3|13135.3|13135.3|13133.94|13133.94|0
1640795300000|2021-12-29 16:28:20|13134.32|13134.32|13134.72|13134.72|13134.72|13134.72|13134.32|13134.32|0
1640795310000|2021-12-29 16:28:30|13134.55|13134.55|13134.55|13134.55|13134.55|13134.55|13134.55|13134.55|0
1640795320000|2021-12-29 16:28:40|13134.38|13134.38|13134.54|13134.54|13134.54|13134.54|13133.56|13133.56|0
1640795330000|2021-12-29 16:28:50|13134.14|13134.14|13133.04|13133.04|13134.14|13134.14|13133.04|13133.04|0
1640795340000|2021-12-29 16:29:00|13132.64|13132.64|13133.59|13133.59|13133.59|13133.59|13132.41|13132.41|0
1640795350000|2021-12-29 16:29:10|13133.76|13133.76|13134.11|13134.11|13134.11|13134.11|13133.76|13133.76|0
1640795360000|2021-12-29 16:29:20|13135.29|13135.29|13136.22|13136.22|13136.48|13136.48|13135.29|13135.29|0
1640795370000|2021-12-29 16:29:30|13137.14|13137.14|13135.2|13135.2|13137.14|13137.14|13134.35|13134.35|0
1640795380000|2021-12-29 16:29:40|13134.41|13134.41|13131.09|13131.09|13134.41|13134.41|13131.09|13131.09|0
1640795390000|2021-12-29 16:29:50|13131.17|13131.17|13129.57|13129.57|13131.63|13131.63|13127.42|13127.42|0
1640852100000|2021-12-30 08:15:00|13125.85|13125.85|13126.01|13126.01|13126.01|13126.01|13125.85|13125.85|0
1640852110000|2021-12-30 08:15:10|13124.83|13124.83|13123.64|13123.64|13124.83|13124.83|13122.46|13122.46|0
1640852120000|2021-12-30 08:15:20|13123.98|13123.98|13126.79|13126.79|13126.79|13126.79|13123.98|13123.98|0
1640852130000|2021-12-30 08:15:30|13127.98|13127.98|13129.21|13129.21|13130.4|13130.4|13127.98|13127.98|0
1640852140000|2021-12-30 08:15:40|13130.41|13130.41|13131.44|13131.44|13131.44|13131.44|13130.41|13130.41|0
1640852160000|2021-12-30 08:16:00|13130.26|13130.26|13130.26|13130.26|13130.26|13130.26|13130.26|13130.26|0
1640852170000|2021-12-30 08:16:10|13129.07|13129.07|13129.07|13129.07|13129.07|13129.07|13129.07|13129.07|0
1640852180000|2021-12-30 08:16:20|13130.26|13130.26|13130.66|13130.66|13130.66|13130.66|13130.26|13130.26|0
1640852190000|2021-12-30 08:16:30|13130.45|13130.45|13130.14|13130.14|13130.45|13130.45|13130.14|13130.14|0
1640852200000|2021-12-30 08:16:40|13133.08|13133.08|13134.89|13134.89|13134.89|13134.89|13133.08|13133.08|0
1640852210000|2021-12-30 08:16:50|13133.71|13133.71|13133.07|13133.07|13133.71|13133.71|13133.07|13133.07|0
1640852220000|2021-12-30 08:17:00|13133|13133|13132.84|13132.84|13133|13133|13132.84|13132.84|0
1640852230000|2021-12-30 08:17:10|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|13132.61|0
1640852250000|2021-12-30 08:17:30|13133.01|13133.01|13132.61|13132.61|13133.01|13133.01|13132.61|13132.61|0
1640852260000|2021-12-30 08:17:40|13136.17|13136.17|13137.35|13137.35|13137.35|13137.35|13136.17|13136.17|0
1640852280000|2021-12-30 08:18:00|13137.52|13137.52|13136.72|13136.72|13137.52|13137.52|13136.32|13136.32|0
1640852290000|2021-12-30 08:18:10|13136.59|13136.59|13136.31|13136.31|13136.59|13136.59|13135.62|13135.62|0
1640852310000|2021-12-30 08:18:30|13133.93|13133.93|13133.93|13133.93|13133.93|13133.93|13133.93|13133.93|0
1640852320000|2021-12-30 08:18:40|13134.06|13134.06|13133.66|13133.66|13134.06|13134.06|13133.66|13133.66|0
1640852330000|2021-12-30 08:18:50|13133.73|13133.73|13134.92|13134.92|13134.92|13134.92|13133.73|13133.73|0
1640852340000|2021-12-30 08:19:00|13134.66|13134.66|13134.66|13134.66|13134.66|13134.66|13134.66|13134.66|0
1640852390000|2021-12-30 08:19:50|13135.01|13135.01|13135.01|13135.01|13135.01|13135.01|13135.01|13135.01|0
1640852400000|2021-12-30 08:20:00|13134.4|13134.4|13134.8|13134.8|13134.8|13134.8|13134.4|13134.4|0
1640852410000|2021-12-30 08:20:10|13134.65|13134.65|13134.65|13134.65|13134.65|13134.65|13134.65|13134.65|0
1640852420000|2021-12-30 08:20:20|13134.44|13134.44|13134.44|13134.44|13134.44|13134.44|13134.44|13134.44|0
1640852450000|2021-12-30 08:20:50|13135.42|13135.42|13135.82|13135.82|13135.82|13135.82|13135.42|13135.42|0
1640852460000|2021-12-30 08:21:00|13135.71|13135.71|13136.89|13136.89|13137.69|13137.69|13135.71|13135.71|0
1640852470000|2021-12-30 08:21:10|13135.91|13135.91|13135.91|13135.91|13135.91|13135.91|13135.91|13135.91|0
1640852480000|2021-12-30 08:21:20|13136.31|13136.31|13135.91|13135.91|13136.31|13136.31|13135.91|13135.91|0
1640852490000|2021-12-30 08:21:30|13137.1|13137.1|13134.72|13134.72|13137.1|13137.1|13134.72|13134.72|0
1640852510000|2021-12-30 08:21:50|13132.42|13132.42|13130.05|13130.05|13132.42|13132.42|13130.05|13130.05|0
1640852520000|2021-12-30 08:22:00|13129.88|13129.88|13128.53|13128.53|13129.88|13129.88|13128.53|13128.53|0
1640852530000|2021-12-30 08:22:10|13128.93|13128.93|13128.53|13128.53|13128.93|13128.93|13128.53|13128.53|0
1640852540000|2021-12-30 08:22:20|13130.49|13130.49|13129.23|13129.23|13130.49|13130.49|13129.23|13129.23|0
1640852550000|2021-12-30 08:22:30|13128.25|13128.25|13128.25|13128.25|13128.25|13128.25|13128.25|13128.25|0
1640852580000|2021-12-30 08:23:00|13128.41|13128.41|13128.11|13128.11|13129.6|13129.6|13128.11|13128.11|0
1640852590000|2021-12-30 08:23:10|13128.34|13128.34|13128.34|13128.34|13128.34|13128.34|13128.34|13128.34|0
1640852600000|2021-12-30 08:23:20|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|13128.08|0
1640852610000|2021-12-30 08:23:30|13128.43|13128.43|13128.43|13128.43|13128.43|13128.43|13128.43|13128.43|0
1640852620000|2021-12-30 08:23:40|13129.61|13129.61|13129.61|13129.61|13129.61|13129.61|13129.61|13129.61|0
1640852630000|2021-12-30 08:23:50|13129.92|13129.92|13129.92|13129.92|13130.55|13130.55|13129.92|13129.92|0
1640852640000|2021-12-30 08:24:00|13129.52|13129.52|13129.52|13129.52|13129.52|13129.52|13129.52|13129.52|0
1640852650000|2021-12-30 08:24:10|13129.32|13129.32|13129.27|13129.27|13129.48|13129.48|13129.27|13129.27|0
1640852660000|2021-12-30 08:24:20|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|0
1640852680000|2021-12-30 08:24:40|13130.65|13130.65|13130.65|13130.65|13130.65|13130.65|13130.65|13130.65|0
1640852690000|2021-12-30 08:24:50|13131.07|13131.07|13130.28|13130.28|13131.07|13131.07|13130.28|13130.28|0
1640852700000|2021-12-30 08:25:00|13131.25|13131.25|13131.25|13131.25|13131.25|13131.25|13131.25|13131.25|0
1640852720000|2021-12-30 08:25:20|13133.21|13133.21|13133.21|13133.21|13133.21|13133.21|13133.21|13133.21|0
1640852730000|2021-12-30 08:25:30|13134.4|13134.4|13134.4|13134.4|13134.4|13134.4|13134.4|13134.4|0
1640852740000|2021-12-30 08:25:40|13135.59|13135.59|13134.4|13134.4|13135.59|13135.59|13134.4|13134.4|0
1640852770000|2021-12-30 08:26:10|13134.49|13134.49|13134.49|13134.49|13134.49|13134.49|13134.49|13134.49|0
1640852790000|2021-12-30 08:26:30|13133.3|13133.3|13132.12|13132.12|13133.3|13133.3|13132.12|13132.12|0
1640852800000|2021-12-30 08:26:40|13132.52|13132.52|13132.86|13132.86|13132.86|13132.86|13132.52|13132.52|0
1640852820000|2021-12-30 08:27:00|13132.5|13132.5|13131.31|13131.31|13132.5|13132.5|13131.31|13131.31|0
1640852830000|2021-12-30 08:27:10|13130.83|13130.83|13131.66|13131.66|13132.02|13132.02|13130.83|13130.83|0
1640852840000|2021-12-30 08:27:20|13131.9|13131.9|13131.9|13131.9|13131.9|13131.9|13131.9|13131.9|0
1640852870000|2021-12-30 08:27:50|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|13128.97|0
1640852880000|2021-12-30 08:28:00|13129.18|13129.18|13129.18|13129.18|13129.18|13129.18|13129.18|13129.18|0
1640852890000|2021-12-30 08:28:10|13128.83|13128.83|13128.83|13128.83|13128.83|13128.83|13128.83|13128.83|0
1640852900000|2021-12-30 08:28:20|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|0
1640852910000|2021-12-30 08:28:30|13128.63|13128.63|13128.97|13128.97|13128.97|13128.97|13128.63|13128.63|0
1640852920000|2021-12-30 08:28:40|13128.57|13128.57|13128.57|13128.57|13128.57|13128.57|13128.57|13128.57|0
1640852930000|2021-12-30 08:28:50|13128.17|13128.17|13126.36|13126.36|13128.17|13128.17|13126.36|13126.36|0
1640852940000|2021-12-30 08:29:00|13128.32|13128.32|13126.87|13126.87|13128.32|13128.32|13126.87|13126.87|0
1640852950000|2021-12-30 08:29:10|13127.57|13127.57|13128.26|13128.26|13128.26|13128.26|13127.57|13127.57|0
1640852960000|2021-12-30 08:29:20|13128|13128|13128|13128|13128|13128|13128|13128|0
1640852970000|2021-12-30 08:29:30|13127.2|13127.2|13126.22|13126.22|13127.2|13127.2|13126.22|13126.22|0
1640852980000|2021-12-30 08:29:40|13126.02|13126.02|13126.02|13126.02|13126.02|13126.02|13126.02|13126.02|0
1640852990000|2021-12-30 08:29:50|13125.33|13125.33|13127.4|13127.4|13127.4|13127.4|13125.33|13125.33|0
1640853000000|2021-12-30 08:30:00|13126.8|13126.8|13127.03|13127.03|13127.03|13127.03|13126.8|13126.8|0
1640853010000|2021-12-30 08:30:10|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|13126.8|0
1640853020000|2021-12-30 08:30:20|13126.54|13126.54|13127.34|13127.34|13127.34|13127.34|13126.54|13126.54|0
1640853040000|2021-12-30 08:30:40|13127.19|13127.19|13127.19|13127.19|13127.19|13127.19|13127.19|13127.19|0
1640853060000|2021-12-30 08:31:00|13126.34|13126.34|13126.55|13126.55|13127.53|13127.53|13126.34|13126.34|0
1640853070000|2021-12-30 08:31:10|13126.6|13126.6|13126.6|13126.6|13126.6|13126.6|13126.6|13126.6|0
1640853080000|2021-12-30 08:31:20|13127.07|13127.07|13126.84|13126.84|13127.07|13127.07|13126.84|13126.84|0
1640853090000|2021-12-30 08:31:30|13127.07|13127.07|13127.84|13127.84|13127.84|13127.84|13126.86|13126.86|0
1640853100000|2021-12-30 08:31:40|13127.79|13127.79|13128.13|13128.13|13128.13|13128.13|13127.79|13127.79|0
1640853120000|2021-12-30 08:32:00|13127.9|13127.9|13127.67|13127.67|13127.9|13127.9|13127.67|13127.67|0
1640853130000|2021-12-30 08:32:10|13126.48|13126.48|13126.43|13126.43|13126.48|13126.48|13126.43|13126.43|0
1640853140000|2021-12-30 08:32:20|13126.58|13126.58|13126.58|13126.58|13126.58|13126.58|13126.58|13126.58|0
1640853150000|2021-12-30 08:32:30|13123.64|13123.64|13123.14|13123.14|13123.64|13123.64|13123.14|13123.14|0
1640853180000|2021-12-30 08:33:00|13122.64|13122.64|13122.64|13122.64|13122.64|13122.64|13122.64|13122.64|0
1640853210000|2021-12-30 08:33:30|13123.05|13123.05|13123.05|13123.05|13123.05|13123.05|13123.05|13123.05|0
1640853220000|2021-12-30 08:33:40|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|0
1640853240000|2021-12-30 08:34:00|13122.22|13122.22|13122.22|13122.22|13122.22|13122.22|13122.22|13122.22|0
1640853250000|2021-12-30 08:34:10|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|13123.02|0
1640853260000|2021-12-30 08:34:20|13124.98|13124.98|13124|13124|13124.98|13124.98|13123.02|13123.02|0
1640853270000|2021-12-30 08:34:30|13124.98|13124.98|13125.95|13125.95|13125.95|13125.95|13124.98|13124.98|0
1640853280000|2021-12-30 08:34:40|13126.06|13126.06|13126.06|13126.06|13126.06|13126.06|13126.06|13126.06|0
1640853290000|2021-12-30 08:34:50|13127.25|13127.25|13127.25|13127.25|13127.25|13127.25|13127.25|13127.25|0
1640853300000|2021-12-30 08:35:00|13127.46|13127.46|13126.78|13126.78|13127.46|13127.46|13126.27|13126.27|0
1640853310000|2021-12-30 08:35:10|13126.38|13126.38|13126.38|13126.38|13126.38|13126.38|13126.38|13126.38|0
1640853330000|2021-12-30 08:35:30|13127.36|13127.36|13126.85|13126.85|13127.36|13127.36|13126.85|13126.85|0
1640853340000|2021-12-30 08:35:40|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|0
1640853350000|2021-12-30 08:35:50|13122.09|13122.09|13121.49|13121.49|13122.67|13122.67|13121.49|13121.49|0
1640853360000|2021-12-30 08:36:00|13121.24|13121.24|13121.09|13121.09|13121.24|13121.24|13120.74|13120.74|0
1640853370000|2021-12-30 08:36:10|13120.87|13120.87|13121.51|13121.51|13121.51|13121.51|13120.87|13120.87|0
1640853390000|2021-12-30 08:36:30|13122.31|13122.31|13122.31|13122.31|13122.31|13122.31|13122.31|13122.31|0
1640853410000|2021-12-30 08:36:50|13121.51|13121.51|13121.17|13121.17|13121.51|13121.51|13121.17|13121.17|0
1640853460000|2021-12-30 08:37:40|13121.08|13121.08|13121.08|13121.08|13121.08|13121.08|13121.08|13121.08|0
1640853470000|2021-12-30 08:37:50|13121.03|13121.03|13121.43|13121.43|13121.43|13121.43|13121.03|13121.03|0
1640853480000|2021-12-30 08:38:00|13121.2|13121.2|13121.2|13121.2|13121.2|13121.2|13121.2|13121.2|0
1640853490000|2021-12-30 08:38:10|13120.36|13120.36|13119.93|13119.93|13120.36|13120.36|13119.93|13119.93|0
1640853520000|2021-12-30 08:38:40|13121.12|13121.12|13121.62|13121.62|13121.62|13121.62|13121.12|13121.12|0
1640853540000|2021-12-30 08:39:00|13123.58|13123.58|13122.6|13122.6|13123.58|13123.58|13122.6|13122.6|0
1640853560000|2021-12-30 08:39:20|13122.72|13122.72|13122.72|13122.72|13122.72|13122.72|13122.72|13122.72|0
1640853580000|2021-12-30 08:39:40|13123.91|13123.91|13123.91|13123.91|13123.91|13123.91|13123.91|13123.91|0
1640853620000|2021-12-30 08:40:20|13125.09|13125.09|13125.09|13125.09|13125.09|13125.09|13125.09|13125.09|0
1640853630000|2021-12-30 08:40:30|13124.99|13124.99|13124.59|13124.59|13124.99|13124.99|13124.59|13124.59|0
1640853650000|2021-12-30 08:40:50|13126.55|13126.55|13124.59|13124.59|13126.55|13126.55|13124.59|13124.59|0
1640853690000|2021-12-30 08:41:30|13125.39|13125.39|13125.39|13125.39|13125.39|13125.39|13125.39|13125.39|0
1640853700000|2021-12-30 08:41:40|13128.95|13128.95|13130.13|13130.13|13130.13|13130.13|13128.95|13128.95|0
1640853710000|2021-12-30 08:41:50|13130.35|13130.35|13130.35|13130.35|13130.35|13130.35|13130.35|13130.35|0
1640853730000|2021-12-30 08:42:10|13131.53|13131.53|13131.53|13131.53|13131.53|13131.53|13131.53|13131.53|0
1640853740000|2021-12-30 08:42:20|13133.49|13133.49|13134.47|13134.47|13134.47|13134.47|13133.49|13133.49|0
1640853770000|2021-12-30 08:42:50|13136.43|13136.43|13136.43|13136.43|13136.43|13136.43|13136.43|13136.43|0
1640853790000|2021-12-30 08:43:10|13137.12|13137.12|13137.12|13137.12|13137.12|13137.12|13137.12|13137.12|0
1640853810000|2021-12-30 08:43:30|13136.95|13136.95|13136.95|13136.95|13136.95|13136.95|13136.95|13136.95|0
1640853820000|2021-12-30 08:43:40|13136.8|13136.8|13136.8|13136.8|13136.8|13136.8|13136.8|13136.8|0
1640853830000|2021-12-30 08:43:50|13136.75|13136.75|13136.75|13136.75|13136.75|13136.75|13136.75|13136.75|0
1640853840000|2021-12-30 08:44:00|13136.7|13136.7|13136.7|13136.7|13136.7|13136.7|13136.7|13136.7|0
1640853880000|2021-12-30 08:44:40|13137.68|13137.68|13137.47|13137.47|13137.68|13137.68|13137.47|13137.47|0
1640853900000|2021-12-30 08:45:00|13138.45|13138.45|13138.45|13138.45|13138.45|13138.45|13138.45|13138.45|0
1640853910000|2021-12-30 08:45:10|13137.26|13137.26|13137.26|13137.26|13137.26|13137.26|13137.26|13137.26|0
1640853940000|2021-12-30 08:45:40|13138.45|13138.45|13140.12|13140.12|13140.12|13140.12|13138.45|13138.45|0
1640853960000|2021-12-30 08:46:00|13140.06|13140.06|13140.06|13140.06|13140.06|13140.06|13140.06|13140.06|0
1640853970000|2021-12-30 08:46:10|13139.71|13139.71|13140.32|13140.32|13140.32|13140.32|13139.61|13139.61|0
1640853980000|2021-12-30 08:46:20|13140.09|13140.09|13140.09|13140.09|13140.09|13140.09|13140.09|13140.09|0
1640853990000|2021-12-30 08:46:30|13141.06|13141.06|13141.06|13141.06|13141.06|13141.06|13141.06|13141.06|0
1640854010000|2021-12-30 08:46:50|13140.83|13140.83|13139.24|13139.24|13140.83|13140.83|13139.24|13139.24|0
1640854060000|2021-12-30 08:47:40|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|0
1640854080000|2021-12-30 08:48:00|13141.2|13141.2|13141.2|13141.2|13141.2|13141.2|13141.2|13141.2|0
1640854110000|2021-12-30 08:48:30|13141.08|13141.08|13140.1|13140.1|13141.08|13141.08|13140.1|13140.1|0
1640854120000|2021-12-30 08:48:40|13140.6|13140.6|13139.28|13139.28|13140.6|13140.6|13139.28|13139.28|0
1640854130000|2021-12-30 08:48:50|13139.13|13139.13|13139.13|13139.13|13139.13|13139.13|13139.13|13139.13|0
1640854140000|2021-12-30 08:49:00|13137.17|13137.17|13137.17|13137.17|13137.17|13137.17|13137.17|13137.17|0
1640854210000|2021-12-30 08:50:10|13136.66|13136.66|13136.54|13136.54|13136.66|13136.66|13136.54|13136.54|0
1640854250000|2021-12-30 08:50:50|13136.59|13136.59|13135.26|13135.26|13136.59|13136.59|13135.26|13135.26|0
1640854260000|2021-12-30 08:51:00|13135.77|13135.77|13135.77|13135.77|13135.77|13135.77|13135.77|13135.77|0
1640854270000|2021-12-30 08:51:10|13135.26|13135.26|13135.26|13135.26|13135.26|13135.26|13135.26|13135.26|0
1640854280000|2021-12-30 08:51:20|13134.92|13134.92|13134.92|13134.92|13134.92|13134.92|13134.92|13134.92|0
1640854350000|2021-12-30 08:52:30|13135.9|13135.9|13135.63|13135.63|13135.9|13135.9|13135.5|13135.5|0
1640854360000|2021-12-30 08:52:40|13135.46|13135.46|13135.46|13135.46|13135.46|13135.46|13135.46|13135.46|0
1640854380000|2021-12-30 08:53:00|13134.82|13134.82|13135.23|13135.23|13135.23|13135.23|13134.82|13134.82|0
1640854390000|2021-12-30 08:53:10|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|0
1640854400000|2021-12-30 08:53:20|13135.43|13135.43|13135.9|13135.9|13135.9|13135.9|13135.43|13135.43|0
1640854420000|2021-12-30 08:53:40|13135.5|13135.5|13135.1|13135.1|13135.5|13135.5|13135.1|13135.1|0
1640854430000|2021-12-30 08:53:50|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|13135.5|0
1640854440000|2021-12-30 08:54:00|13136.68|13136.68|13136.38|13136.38|13136.68|13136.68|13136.08|13136.08|0
1640854450000|2021-12-30 08:54:10|13136|13136|13136.35|13136.35|13136.61|13136.61|13136|13136|0
1640854460000|2021-12-30 08:54:20|13136.81|13136.81|13137.74|13137.74|13138|13138|13136.81|13136.81|0
1640854470000|2021-12-30 08:54:30|13137.95|13137.95|13138.11|13138.11|13138.11|13138.11|13137.95|13137.95|0
1640854480000|2021-12-30 08:54:40|13138.21|13138.21|13138.31|13138.31|13138.42|13138.42|13138.21|13138.21|0
1640854500000|2021-12-30 08:55:00|13139.49|13139.49|13139.76|13139.76|13139.76|13139.76|13139.49|13139.49|0
1640854510000|2021-12-30 08:55:10|13139.99|13139.99|13139.99|13139.99|13139.99|13139.99|13139.99|13139.99|0
1640854520000|2021-12-30 08:55:20|13140.49|13140.49|13139.3|13139.3|13140.49|13140.49|13139.3|13139.3|0
1640854530000|2021-12-30 08:55:30|13139.53|13139.53|13139.53|13139.53|13140.85|13140.85|13139.53|13139.53|0
1640854540000|2021-12-30 08:55:40|13139.65|13139.65|13139.65|13139.65|13139.65|13139.65|13139.65|13139.65|0
1640854550000|2021-12-30 08:55:50|13140.15|13140.15|13140.15|13140.15|13140.15|13140.15|13140.15|13140.15|0
1640854580000|2021-12-30 08:56:20|13139.7|13139.7|13138.51|13138.51|13139.7|13139.7|13138.51|13138.51|0
1640854590000|2021-12-30 08:56:30|13137.33|13137.33|13137.33|13137.33|13137.33|13137.33|13137.33|13137.33|0
1640854600000|2021-12-30 08:56:40|13137.28|13137.28|13137.28|13137.28|13137.28|13137.28|13137.28|13137.28|0
1640854610000|2021-12-30 08:56:50|13137.53|13137.53|13137.58|13137.58|13137.58|13137.58|13137.53|13137.53|0
1640854620000|2021-12-30 08:57:00|13137.63|13137.63|13137.48|13137.48|13137.63|13137.63|13137.13|13137.13|0
1640854630000|2021-12-30 08:57:10|13137.53|13137.53|13137.34|13137.34|13137.6|13137.6|13137.13|13137.13|0
1640854640000|2021-12-30 08:57:20|13137.39|13137.39|13136.88|13136.88|13137.39|13137.39|13136.83|13136.83|0
1640854650000|2021-12-30 08:57:30|13137.04|13137.04|13137.04|13137.04|13137.04|13137.04|13137.04|13137.04|0
1640854680000|2021-12-30 08:58:00|13136.89|13136.89|13137.34|13137.34|13137.34|13137.34|13136.89|13136.89|0
1640854700000|2021-12-30 08:58:20|13137.74|13137.74|13137.4|13137.4|13137.74|13137.74|13137.4|13137.4|0
1640854710000|2021-12-30 08:58:30|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|13137.9|0
1640854730000|2021-12-30 08:58:50|13138.16|13138.16|13137.99|13137.99|13138.16|13138.16|13137.99|13137.99|0
1640854740000|2021-12-30 08:59:00|13137.77|13137.77|13137.37|13137.37|13137.77|13137.77|13137.37|13137.37|0
1640854750000|2021-12-30 08:59:10|13137.58|13137.58|13137.46|13137.46|13137.58|13137.58|13137.37|13137.37|0
1640854770000|2021-12-30 08:59:30|13137.67|13137.67|13136.34|13136.34|13137.67|13137.67|13136.34|13136.34|0
1640854780000|2021-12-30 08:59:40|13137.31|13137.31|13137.21|13137.21|13137.31|13137.31|13136.89|13136.89|0
1640854790000|2021-12-30 08:59:50|13137.56|13137.56|13137.77|13137.77|13137.77|13137.77|13137.56|13137.56|0
1640854800000|2021-12-30 09:00:00|13137.44|13137.44|13137.48|13137.48|13137.48|13137.48|13137.27|13137.27|0
1640854810000|2021-12-30 09:00:10|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|0
1640854830000|2021-12-30 09:00:30|13136.94|13136.94|13136.94|13136.94|13136.94|13136.94|13136.94|13136.94|0
1640854840000|2021-12-30 09:00:40|13136.54|13136.54|13136.82|13136.82|13136.82|13136.82|13136.42|13136.42|0
1640854890000|2021-12-30 09:01:30|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|0
1640854900000|2021-12-30 09:01:40|13137.34|13137.34|13137.39|13137.39|13137.39|13137.39|13137.34|13137.34|0
1640854920000|2021-12-30 09:02:00|13137.03|13137.03|13137.03|13137.03|13137.03|13137.03|13136.83|13136.83|0
1640854930000|2021-12-30 09:02:10|13137.43|13137.43|13137.43|13137.43|13137.43|13137.43|13137.43|13137.43|0
1640854960000|2021-12-30 09:02:40|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|0
1640854990000|2021-12-30 09:03:10|13138.81|13138.81|13137.83|13137.83|13138.81|13138.81|13137.83|13137.83|0
1640855010000|2021-12-30 09:03:30|13137.59|13137.59|13137.38|13137.38|13137.59|13137.59|13137.38|13137.38|0
1640855020000|2021-12-30 09:03:40|13137.62|13137.62|13138.42|13138.42|13138.42|13138.42|13137.62|13137.62|0
1640855030000|2021-12-30 09:03:50|13138.07|13138.07|13138.07|13138.07|13138.07|13138.07|13138.07|13138.07|0
1640855050000|2021-12-30 09:04:10|13137.57|13137.57|13139.47|13139.47|13139.47|13139.47|13137.36|13137.36|0
1640855060000|2021-12-30 09:04:20|13140.53|13140.53|13141.8|13141.8|13141.8|13141.8|13140.53|13140.53|0
1640855070000|2021-12-30 09:04:30|13142.77|13142.77|13143.47|13143.47|13143.47|13143.47|13142.77|13142.77|0
1640855090000|2021-12-30 09:04:50|13143.06|13143.06|13143.06|13143.06|13143.06|13143.06|13143.06|13143.06|0
1640855100000|2021-12-30 09:05:00|13143.91|13143.91|13143.91|13143.91|13143.91|13143.91|13143.91|13143.91|0
1640855110000|2021-12-30 09:05:10|13144.14|13144.14|13144.14|13144.14|13144.14|13144.14|13144.14|13144.14|0
1640855130000|2021-12-30 09:05:30|13144.98|13144.98|13145.06|13145.06|13146.04|13146.04|13144.85|13144.85|0
1640855140000|2021-12-30 09:05:40|13144.95|13144.95|13144.95|13144.95|13144.95|13144.95|13144.95|13144.95|0
1640855150000|2021-12-30 09:05:50|13145.3|13145.3|13145.35|13145.35|13145.35|13145.35|13145.3|13145.3|0
1640855160000|2021-12-30 09:06:00|13145.4|13145.4|13146.24|13146.24|13146.24|13146.24|13145.35|13145.35|0
1640855170000|2021-12-30 09:06:10|13146.3|13146.3|13146.81|13146.81|13146.81|13146.81|13146.3|13146.3|0
1640855180000|2021-12-30 09:06:20|13146.76|13146.76|13148.01|13148.01|13148.01|13148.01|13146.76|13146.76|0
1640855190000|2021-12-30 09:06:30|13148.43|13148.43|13146.55|13146.55|13148.43|13148.43|13146.55|13146.55|0
1640855210000|2021-12-30 09:06:50|13146.89|13146.89|13146.91|13146.91|13146.91|13146.91|13146.49|13146.49|0
1640855230000|2021-12-30 09:07:10|13147.12|13147.12|13148.52|13148.52|13148.52|13148.52|13147.12|13147.12|0
1640855270000|2021-12-30 09:07:50|13148.73|13148.73|13148.73|13148.73|13148.73|13148.73|13148.73|13148.73|0
1640855280000|2021-12-30 09:08:00|13148.94|13148.94|13150.9|13150.9|13150.9|13150.9|13148.94|13148.94|0
1640855290000|2021-12-30 09:08:10|13152.09|13152.09|13152.51|13152.51|13152.51|13152.51|13152.09|13152.09|0
1640855300000|2021-12-30 09:08:20|13153.2|13153.2|13153.2|13153.2|13153.2|13153.2|13153.2|13153.2|0
1640855320000|2021-12-30 09:08:40|13152.01|13152.01|13152.36|13152.36|13152.36|13152.36|13151.55|13151.55|0
1640855360000|2021-12-30 09:09:20|13151.73|13151.73|13151.3|13151.3|13151.73|13151.73|13151.09|13151.09|0
1640855390000|2021-12-30 09:09:50|13151.7|13151.7|13151.47|13151.47|13151.7|13151.7|13151.47|13151.47|0
1640855400000|2021-12-30 09:10:00|13152.1|13152.1|13152.44|13152.44|13152.44|13152.44|13152.1|13152.1|0
1640855460000|2021-12-30 09:11:00|13152.04|13152.04|13152.68|13152.68|13152.68|13152.68|13152.04|13152.04|0
1640855470000|2021-12-30 09:11:10|13152.25|13152.25|13152.25|13152.25|13152.25|13152.25|13152.25|13152.25|0
1640855480000|2021-12-30 09:11:20|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|0
1640855520000|2021-12-30 09:12:00|13151.43|13151.43|13152.15|13152.15|13152.15|13152.15|13151.43|13151.43|0
1640855530000|2021-12-30 09:12:10|13151.14|13151.14|13151.38|13151.38|13151.38|13151.38|13151.14|13151.14|0
1640855550000|2021-12-30 09:12:30|13149.42|13149.42|13148.88|13148.88|13149.42|13149.42|13148.88|13148.88|0
1640855570000|2021-12-30 09:12:50|13149.3|13149.3|13148.11|13148.11|13149.3|13149.3|13148.11|13148.11|0
1640855590000|2021-12-30 09:13:10|13147.62|13147.62|13147.62|13147.62|13147.62|13147.62|13147.62|13147.62|0
1640855600000|2021-12-30 09:13:20|13147.45|13147.45|13147.05|13147.05|13147.45|13147.45|13147.05|13147.05|0
1640855610000|2021-12-30 09:13:30|13146.51|13146.51|13146.55|13146.55|13146.55|13146.55|13146.51|13146.51|0
1640855630000|2021-12-30 09:13:50|13146.95|13146.95|13146.95|13146.95|13146.95|13146.95|13146.95|13146.95|0
1640855640000|2021-12-30 09:14:00|13147.3|13147.3|13148.11|13148.11|13148.11|13148.11|13147.13|13147.13|0
1640855660000|2021-12-30 09:14:20|13148.32|13148.32|13148.32|13148.32|13148.32|13148.32|13148.32|13148.32|0
1640855690000|2021-12-30 09:14:50|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|0
1640855710000|2021-12-30 09:15:10|13147.48|13147.48|13146.9|13146.9|13147.48|13147.48|13146.9|13146.9|0
1640855720000|2021-12-30 09:15:20|13146.76|13146.76|13146.76|13146.76|13146.76|13146.76|13146.76|13146.76|0
1640855730000|2021-12-30 09:15:30|13146.55|13146.55|13146.55|13146.55|13146.55|13146.55|13146.55|13146.55|0
1640855760000|2021-12-30 09:16:00|13146.43|13146.43|13146.31|13146.31|13146.43|13146.43|13146.31|13146.31|0
1640855770000|2021-12-30 09:16:10|13146.1|13146.1|13146.1|13146.1|13146.1|13146.1|13146.1|13146.1|0
1640855790000|2021-12-30 09:16:30|13145.7|13145.7|13145.7|13145.7|13145.7|13145.7|13145.7|13145.7|0
1640855810000|2021-12-30 09:16:50|13145.46|13145.46|13145.46|13145.46|13145.46|13145.46|13145.46|13145.46|0
1640855830000|2021-12-30 09:17:10|13144.62|13144.62|13144.11|13144.11|13144.62|13144.62|13144.11|13144.11|0
1640855840000|2021-12-30 09:17:20|13143.69|13143.69|13144.16|13144.16|13144.16|13144.16|13143.69|13143.69|0
1640855850000|2021-12-30 09:17:30|13144.32|13144.32|13144.32|13144.32|13144.32|13144.32|13144.32|13144.32|0
1640855860000|2021-12-30 09:17:40|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|0
1640855880000|2021-12-30 09:18:00|13144.14|13144.14|13144.41|13144.41|13144.54|13144.54|13144.14|13144.14|0
1640855890000|2021-12-30 09:18:10|13146.37|13146.37|13148.74|13148.74|13148.74|13148.74|13146.37|13146.37|0
1640855900000|2021-12-30 09:18:20|13149.93|13149.93|13151.89|13151.89|13151.89|13151.89|13149.93|13149.93|0
1640855910000|2021-12-30 09:18:30|13153.07|13153.07|13153.07|13153.07|13153.07|13153.07|13153.07|13153.07|0
1640855930000|2021-12-30 09:18:50|13151.89|13151.89|13152.27|13152.27|13152.27|13152.27|13151.64|13151.64|0
1640855940000|2021-12-30 09:19:00|13152.1|13152.1|13149.56|13149.56|13152.1|13152.1|13149.56|13149.56|0
1640855980000|2021-12-30 09:19:40|13148.77|13148.77|13148.77|13148.77|13148.77|13148.77|13148.77|13148.77|0
1640856000000|2021-12-30 09:20:00|13148.26|13148.26|13146.28|13146.28|13148.26|13148.26|13146.28|13146.28|0
1640856010000|2021-12-30 09:20:10|13145.3|13145.3|13145.3|13145.3|13145.3|13145.3|13145.3|13145.3|0
1640856020000|2021-12-30 09:20:20|13145.17|13145.17|13144.19|13144.19|13145.17|13145.17|13144.19|13144.19|0
1640856030000|2021-12-30 09:20:30|13143.93|13143.93|13143.93|13143.93|13143.93|13143.93|13143.93|13143.93|0
1640856040000|2021-12-30 09:20:40|13144.33|13144.33|13144.73|13144.73|13144.73|13144.73|13144.33|13144.33|0
1640856080000|2021-12-30 09:21:20|13144.9|13144.9|13143.63|13143.63|13144.9|13144.9|13143.63|13143.63|0
1640856090000|2021-12-30 09:21:30|13143.37|13143.37|13143.37|13143.37|13143.37|13143.37|13143.37|13143.37|0
1640856100000|2021-12-30 09:21:40|13143.29|13143.29|13143.21|13143.21|13143.29|13143.29|13143.21|13143.21|0
1640856110000|2021-12-30 09:21:50|13143.14|13143.14|13143.14|13143.14|13143.14|13143.14|13143.14|13143.14|0
1640856130000|2021-12-30 09:22:10|13143.54|13143.54|13142.49|13142.49|13143.54|13143.54|13142.49|13142.49|0
1640856170000|2021-12-30 09:22:50|13142.91|13142.91|13142.91|13142.91|13143.14|13143.14|13142.91|13142.91|0
1640856190000|2021-12-30 09:23:10|13143.41|13143.41|13143.41|13143.41|13143.41|13143.41|13143.41|13143.41|0
1640856200000|2021-12-30 09:23:20|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|0
1640856210000|2021-12-30 09:23:30|13143.88|13143.88|13143.58|13143.58|13144.19|13144.19|13143.58|13143.58|0
1640856220000|2021-12-30 09:23:40|13143.24|13143.24|13145.2|13145.2|13145.2|13145.2|13143.24|13143.24|0
1640856240000|2021-12-30 09:24:00|13145.15|13145.15|13145.15|13145.15|13145.15|13145.15|13145.15|13145.15|0
1640856250000|2021-12-30 09:24:10|13146.33|13146.33|13146.96|13146.96|13146.96|13146.96|13146.33|13146.33|0
1640856280000|2021-12-30 09:24:40|13147.36|13147.36|13147.36|13147.36|13147.36|13147.36|13147.36|13147.36|0
1640856300000|2021-12-30 09:25:00|13146.18|13146.18|13146.27|13146.27|13146.27|13146.27|13145.87|13145.87|0
1640856310000|2021-12-30 09:25:10|13146.67|13146.67|13146.67|13146.67|13146.67|13146.67|13146.67|13146.67|0
1640856320000|2021-12-30 09:25:20|13146.55|13146.55|13146.67|13146.67|13146.67|13146.67|13146.55|13146.55|0
1640856330000|2021-12-30 09:25:30|13146.9|13146.9|13146.9|13146.9|13146.9|13146.9|13146.9|13146.9|0
1640856360000|2021-12-30 09:26:00|13147.03|13147.03|13147.03|13147.03|13147.03|13147.03|13147.03|13147.03|0
1640856410000|2021-12-30 09:26:50|13146.23|13146.23|13146.63|13146.63|13146.63|13146.63|13146.23|13146.23|0
1640856420000|2021-12-30 09:27:00|13146.58|13146.58|13147.4|13147.4|13147.4|13147.4|13146.58|13146.58|0
1640856430000|2021-12-30 09:27:10|13147.06|13147.06|13147.06|13147.06|13147.06|13147.06|13147.06|13147.06|0
1640856440000|2021-12-30 09:27:20|13147.42|13147.42|13147.42|13147.42|13147.42|13147.42|13147.42|13147.42|0
1640856450000|2021-12-30 09:27:30|13147.65|13147.65|13147.65|13147.65|13147.65|13147.65|13147.65|13147.65|0
1640856460000|2021-12-30 09:27:40|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|0
1640856470000|2021-12-30 09:27:50|13148.87|13148.87|13149.22|13149.22|13149.22|13149.22|13148.87|13148.87|0
1640856480000|2021-12-30 09:28:00|13149.63|13149.63|13149.76|13149.76|13149.76|13149.76|13149.63|13149.63|0
1640856490000|2021-12-30 09:28:10|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|0
1640856530000|2021-12-30 09:28:50|13150.36|13150.36|13150.6|13150.6|13150.6|13150.6|13150.36|13150.36|0
1640856540000|2021-12-30 09:29:00|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|0
1640856550000|2021-12-30 09:29:10|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|0
1640856560000|2021-12-30 09:29:20|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|0
1640856580000|2021-12-30 09:29:40|13150.92|13150.92|13149.73|13149.73|13150.92|13150.92|13149.73|13149.73|0
1640856600000|2021-12-30 09:30:00|13151.69|13151.69|13151.69|13151.69|13151.69|13151.69|13151.69|13151.69|0
1640856610000|2021-12-30 09:30:10|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|0
1640856660000|2021-12-30 09:31:00|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|0
1640856680000|2021-12-30 09:31:20|13151.56|13151.56|13152.07|13152.07|13152.07|13152.07|13151.56|13151.56|0
1640856690000|2021-12-30 09:31:30|13152.47|13152.47|13152.47|13152.47|13152.47|13152.47|13152.47|13152.47|0
1640856700000|2021-12-30 09:31:40|13152.54|13152.54|13152.54|13152.54|13152.54|13152.54|13152.54|13152.54|0
1640856720000|2021-12-30 09:32:00|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|0
1640856730000|2021-12-30 09:32:10|13153.33|13153.33|13153.33|13153.33|13153.33|13153.33|13153.33|13153.33|0
1640856750000|2021-12-30 09:32:30|13153.68|13153.68|13154.37|13154.37|13154.37|13154.37|13153.68|13153.68|0
1640856760000|2021-12-30 09:32:40|13156.33|13156.33|13156.33|13156.33|13156.33|13156.33|13156.33|13156.33|0
1640856780000|2021-12-30 09:33:00|13156.49|13156.49|13157.04|13157.04|13157.04|13157.04|13156.49|13156.49|0
1640856790000|2021-12-30 09:33:10|13156.84|13156.84|13152.57|13152.57|13156.84|13156.84|13152.57|13152.57|0
1640856800000|2021-12-30 09:33:20|13151.59|13151.59|13150.62|13150.62|13151.59|13151.59|13150.62|13150.62|0
1640856810000|2021-12-30 09:33:30|13150.78|13150.78|13150.9|13150.9|13151.12|13151.12|13150.78|13150.78|0
1640856910000|2021-12-30 09:35:10|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|0
1640856920000|2021-12-30 09:35:20|13153.26|13153.26|13153.26|13153.26|13153.26|13153.26|13153.26|13153.26|0
1640856930000|2021-12-30 09:35:30|13153.1|13153.1|13152.7|13152.7|13153.1|13153.1|13152.7|13152.7|0
1640856990000|2021-12-30 09:36:30|13153.89|13153.89|13153.89|13153.89|13153.89|13153.89|13153.89|13153.89|0
1640857090000|2021-12-30 09:38:10|13153.77|13153.77|13153.53|13153.53|13153.77|13153.77|13153.53|13153.53|0
1640857100000|2021-12-30 09:38:20|13153.41|13153.41|13153.41|13153.41|13153.41|13153.41|13153.41|13153.41|0
1640857130000|2021-12-30 09:38:50|13156.34|13156.34|13158.72|13158.72|13158.72|13158.72|13156.34|13156.34|0
1640857140000|2021-12-30 09:39:00|13160.68|13160.68|13161.47|13161.47|13161.47|13161.47|13160.68|13160.68|0
1640857150000|2021-12-30 09:39:10|13161.73|13161.73|13160.75|13160.75|13161.73|13161.73|13160.75|13160.75|0
1640857190000|2021-12-30 09:39:50|13160.87|13160.87|13157.72|13157.72|13160.87|13160.87|13157.72|13157.72|0
1640857200000|2021-12-30 09:40:00|13155.76|13155.76|13155.76|13155.76|13155.76|13155.76|13154.78|13154.78|0
1640857230000|2021-12-30 09:40:30|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|13156.95|0
1640857240000|2021-12-30 09:40:40|13156.65|13156.65|13156.65|13156.65|13156.65|13156.65|13156.65|13156.65|0
1640857260000|2021-12-30 09:41:00|13156.18|13156.18|13156.18|13156.18|13156.18|13156.18|13156.18|13156.18|0
1640857270000|2021-12-30 09:41:10|13156.41|13156.41|13156.41|13156.41|13156.41|13156.41|13156.41|13156.41|0
1640857360000|2021-12-30 09:42:40|13157.59|13157.59|13158.86|13158.86|13159.21|13159.21|13157.59|13157.59|0
1640857390000|2021-12-30 09:43:10|13158.96|13158.96|13158.96|13158.96|13158.96|13158.96|13158.96|13158.96|0
1640857440000|2021-12-30 09:44:00|13157.78|13157.78|13157.93|13157.93|13157.93|13157.93|13157.78|13157.78|0
1640857460000|2021-12-30 09:44:20|13158.97|13158.97|13158.45|13158.45|13158.97|13158.97|13158.45|13158.45|0
1640857470000|2021-12-30 09:44:30|13157.96|13157.96|13158.45|13158.45|13158.45|13158.45|13157.96|13157.96|0
1640857480000|2021-12-30 09:44:40|13157.47|13157.47|13157.47|13157.47|13157.47|13157.47|13157.47|13157.47|0
1640857490000|2021-12-30 09:44:50|13156.96|13156.96|13154.01|13154.01|13156.96|13156.96|13154.01|13154.01|0
1640857500000|2021-12-30 09:45:00|13153.22|13153.22|13153.22|13153.22|13153.22|13153.22|13153.22|13153.22|0
1640857520000|2021-12-30 09:45:20|13152.18|13152.18|13152.18|13152.18|13152.18|13152.18|13152.18|13152.18|0
1640857540000|2021-12-30 09:45:40|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|0
1640857550000|2021-12-30 09:45:50|13151.69|13151.69|13151.69|13151.69|13151.69|13151.69|13151.69|13151.69|0
1640857560000|2021-12-30 09:46:00|13151.86|13151.86|13152.03|13152.03|13152.03|13152.03|13151.86|13151.86|0
1640857570000|2021-12-30 09:46:10|13153.01|13153.01|13153.17|13153.17|13153.34|13153.34|13153.01|13153.01|0
1640857590000|2021-12-30 09:46:30|13153.34|13153.34|13153.34|13153.34|13153.34|13153.34|13153.34|13153.34|0
1640857600000|2021-12-30 09:46:40|13152.36|13152.36|13152.36|13152.36|13152.36|13152.36|13152.36|13152.36|0
1640857610000|2021-12-30 09:46:50|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|0
1640857620000|2021-12-30 09:47:00|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|0
1640857630000|2021-12-30 09:47:10|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|0
1640857650000|2021-12-30 09:47:30|13150.31|13150.31|13150.31|13150.31|13150.31|13150.31|13150.31|13150.31|0
1640857680000|2021-12-30 09:48:00|13150.18|13150.18|13150.18|13150.18|13150.18|13150.18|13150.18|13150.18|0
1640857750000|2021-12-30 09:49:10|13149.77|13149.77|13149.77|13149.77|13149.77|13149.77|13149.77|13149.77|0
1640857790000|2021-12-30 09:49:50|13149.94|13149.94|13150.1|13150.1|13150.1|13150.1|13149.94|13149.94|0
1640857800000|2021-12-30 09:50:00|13150.27|13150.27|13150.27|13150.27|13150.27|13150.27|13150.27|13150.27|0
1640857810000|2021-12-30 09:50:10|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|0
1640857840000|2021-12-30 09:50:40|13150.78|13150.78|13150.44|13150.44|13150.78|13150.78|13150.44|13150.44|0
1640857850000|2021-12-30 09:50:50|13149.46|13149.46|13148.73|13148.73|13149.46|13149.46|13148.48|13148.48|0
1640857860000|2021-12-30 09:51:00|13148.94|13148.94|13148.73|13148.73|13149.15|13149.15|13148.73|13148.73|0
1640857870000|2021-12-30 09:51:10|13148.52|13148.52|13148.52|13148.52|13148.52|13148.52|13148.52|13148.52|0
1640857890000|2021-12-30 09:51:30|13147.54|13147.54|13147.54|13147.54|13147.54|13147.54|13147.54|13147.54|0
1640857930000|2021-12-30 09:52:10|13147.96|13147.96|13147.96|13147.96|13147.96|13147.96|13147.96|13147.96|0
1640857950000|2021-12-30 09:52:30|13148.36|13148.36|13148.36|13148.36|13148.36|13148.36|13148.36|13148.36|0
1640857960000|2021-12-30 09:52:40|13148.87|13148.87|13148.87|13148.87|13148.87|13148.87|13148.87|13148.87|0
1640857980000|2021-12-30 09:53:00|13148.47|13148.47|13148.12|13148.12|13148.47|13148.47|13148.12|13148.12|0
1640858050000|2021-12-30 09:54:10|13147.72|13147.72|13147.72|13147.72|13147.72|13147.72|13147.72|13147.72|0
1640858080000|2021-12-30 09:54:40|13146.74|13146.74|13144.78|13144.78|13146.74|13146.74|13144.78|13144.78|0
1640858090000|2021-12-30 09:54:50|13145.76|13145.76|13145.76|13145.76|13145.76|13145.76|13145.76|13145.76|0
1640858100000|2021-12-30 09:55:00|13146.02|13146.02|13145.34|13145.34|13146.02|13146.02|13145.34|13145.34|0
1640858110000|2021-12-30 09:55:10|13144.36|13144.36|13144.36|13144.36|13144.36|13144.36|13144.36|13144.36|0
1640858130000|2021-12-30 09:55:30|13144|13144|13144|13144|13144|13144|13144|13144|0
1640858150000|2021-12-30 09:55:50|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|0
1640858180000|2021-12-30 09:56:20|13144.09|13144.09|13144.09|13144.09|13144.09|13144.09|13144.09|13144.09|0
1640858210000|2021-12-30 09:56:50|13143.97|13143.97|13144.36|13144.36|13144.36|13144.36|13143.97|13143.97|0
1640858220000|2021-12-30 09:57:00|13144.61|13144.61|13147.54|13147.54|13147.54|13147.54|13144.61|13144.61|0
1640858260000|2021-12-30 09:57:40|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|0
1640858270000|2021-12-30 09:57:50|13147.71|13147.71|13147.71|13147.71|13147.71|13147.71|13147.71|13147.71|0
1640858280000|2021-12-30 09:58:00|13147.55|13147.55|13147.55|13147.55|13147.55|13147.55|13147.55|13147.55|0
1640858290000|2021-12-30 09:58:10|13147.2|13147.2|13146.86|13146.86|13147.2|13147.2|13146.86|13146.86|0
1640858320000|2021-12-30 09:58:40|13147.25|13147.25|13146.86|13146.86|13147.25|13147.25|13146.86|13146.86|0
1640858330000|2021-12-30 09:58:50|13146.46|13146.46|13147.25|13147.25|13147.25|13147.25|13146.46|13146.46|0
1640858350000|2021-12-30 09:59:10|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|0
1640858360000|2021-12-30 09:59:20|13148.14|13148.14|13148.14|13148.14|13148.14|13148.14|13148.14|13148.14|0
1640858450000|2021-12-30 10:00:50|13147.16|13147.16|13146.6|13146.6|13147.16|13147.16|13146.6|13146.6|0
1640858460000|2021-12-30 10:01:00|13146.76|13146.76|13146.76|13146.76|13146.76|13146.76|13146.76|13146.76|0
1640858470000|2021-12-30 10:01:10|13145.78|13145.78|13146.33|13146.33|13146.51|13146.51|13145.78|13145.78|0
1640858510000|2021-12-30 10:01:50|13148.29|13148.29|13148.29|13148.29|13148.29|13148.29|13148.29|13148.29|0
1640858520000|2021-12-30 10:02:00|13148.06|13148.06|13148.06|13148.06|13148.06|13148.06|13148.06|13148.06|0
1640858530000|2021-12-30 10:02:10|13147.87|13147.87|13147.87|13147.87|13147.87|13147.87|13147.87|13147.87|0
1640858640000|2021-12-30 10:04:00|13147.66|13147.66|13147.82|13147.82|13147.82|13147.82|13147.66|13147.66|0
1640858660000|2021-12-30 10:04:20|13146.64|13146.64|13144.68|13144.68|13146.64|13146.64|13144.68|13144.68|0
1640858670000|2021-12-30 10:04:30|13144.28|13144.28|13143.88|13143.88|13144.28|13144.28|13143.88|13143.88|0
1640858680000|2021-12-30 10:04:40|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|0
1640858710000|2021-12-30 10:05:10|13145.63|13145.63|13145.63|13145.63|13145.63|13145.63|13145.63|13145.63|0
1640858730000|2021-12-30 10:05:30|13146.03|13146.03|13146.03|13146.03|13146.03|13146.03|13146.03|13146.03|0
1640858740000|2021-12-30 10:05:40|13145.79|13145.79|13145.79|13145.79|13145.79|13145.79|13145.79|13145.79|0
1640858760000|2021-12-30 10:06:00|13144.61|13144.61|13144.73|13144.73|13144.73|13144.73|13144.61|13144.61|0
1640858780000|2021-12-30 10:06:20|13144.39|13144.39|13144.39|13144.39|13144.39|13144.39|13144.39|13144.39|0
1640858790000|2021-12-30 10:06:30|13144.79|13144.79|13144.79|13144.79|13144.79|13144.79|13144.79|13144.79|0
1640858800000|2021-12-30 10:06:40|13145.22|13145.22|13145.22|13145.22|13145.22|13145.22|13145.22|13145.22|0
1640858810000|2021-12-30 10:06:50|13146.19|13146.19|13146.1|13146.1|13146.19|13146.19|13145.89|13145.89|0
1640858820000|2021-12-30 10:07:00|13146.52|13146.52|13146.52|13146.52|13146.52|13146.52|13146.52|13146.52|0
1640858840000|2021-12-30 10:07:20|13146.68|13146.68|13146.68|13146.68|13146.68|13146.68|13146.68|13146.68|0
1640858860000|2021-12-30 10:07:40|13147.1|13147.1|13147.1|13147.1|13147.1|13147.1|13147.1|13147.1|0
1640858880000|2021-12-30 10:08:00|13146.7|13146.7|13146.65|13146.65|13146.7|13146.7|13146.65|13146.65|0
1640858890000|2021-12-30 10:08:10|13147.05|13147.05|13147.05|13147.05|13147.05|13147.05|13147.05|13147.05|0
1640858900000|2021-12-30 10:08:20|13145.87|13145.87|13145.87|13145.87|13145.87|13145.87|13145.87|13145.87|0
1640858910000|2021-12-30 10:08:30|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|0
1640858920000|2021-12-30 10:08:40|13144.65|13144.65|13144.21|13144.21|13144.65|13144.65|13144.21|13144.21|0
1640858940000|2021-12-30 10:09:00|13144.09|13144.09|13144.49|13144.49|13144.49|13144.49|13144.09|13144.09|0
1640858950000|2021-12-30 10:09:10|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|13144.89|0
1640858960000|2021-12-30 10:09:20|13144.63|13144.63|13144.49|13144.49|13144.89|13144.89|13144.49|13144.49|0
1640859000000|2021-12-30 10:10:00|13143.98|13143.98|13142.8|13142.8|13143.98|13143.98|13142.8|13142.8|0
1640859020000|2021-12-30 10:10:20|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|0
1640859040000|2021-12-30 10:10:40|13141.1|13141.1|13140.6|13140.6|13141.1|13141.1|13140.6|13140.6|0
1640859060000|2021-12-30 10:11:00|13139.62|13139.62|13139.62|13139.62|13139.62|13139.62|13139.62|13139.62|0
1640859070000|2021-12-30 10:11:10|13139.22|13139.22|13139.22|13139.22|13139.22|13139.22|13139.22|13139.22|0
1640859080000|2021-12-30 10:11:20|13139.05|13139.05|13141.01|13141.01|13141.01|13141.01|13139.05|13139.05|0
1640859090000|2021-12-30 10:11:30|13141.21|13141.21|13141.42|13141.42|13141.42|13141.42|13141.21|13141.21|0
1640859100000|2021-12-30 10:11:40|13142.4|13142.4|13143.79|13143.79|13143.79|13143.79|13142.4|13142.4|0
1640859110000|2021-12-30 10:11:50|13143.99|13143.99|13143.99|13143.99|13143.99|13143.99|13143.99|13143.99|0
1640859120000|2021-12-30 10:12:00|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|13144.63|0
1640859150000|2021-12-30 10:12:30|13144.83|13144.83|13144.83|13144.83|13144.83|13144.83|13144.83|13144.83|0
1640859200000|2021-12-30 10:13:20|13144.95|13144.95|13145.19|13145.19|13145.19|13145.19|13144.95|13144.95|0
1640859240000|2021-12-30 10:14:00|13145.06|13145.06|13144.66|13144.66|13145.06|13145.06|13144.66|13144.66|0
1640859250000|2021-12-30 10:14:10|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|13144.21|0
1640859260000|2021-12-30 10:14:20|13143.75|13143.75|13143.75|13143.75|13143.75|13143.75|13143.75|13143.75|0
1640859270000|2021-12-30 10:14:30|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|0
1640859290000|2021-12-30 10:14:50|13144.1|13144.1|13144.1|13144.1|13144.1|13144.1|13144.1|13144.1|0
1640859310000|2021-12-30 10:15:10|13144.03|13144.03|13143.67|13143.67|13144.03|13144.03|13143.67|13143.67|0
1640859320000|2021-12-30 10:15:20|13143.59|13143.59|13143.44|13143.44|13143.59|13143.59|13143.44|13143.44|0
1640859330000|2021-12-30 10:15:30|13143.67|13143.67|13143.82|13143.82|13143.82|13143.82|13143.67|13143.67|0
1640859350000|2021-12-30 10:15:50|13143.42|13143.42|13143.42|13143.42|13143.42|13143.42|13143.42|13143.42|0
1640859370000|2021-12-30 10:16:10|13143.77|13143.77|13143.77|13143.77|13143.77|13143.77|13143.77|13143.77|0
1640859390000|2021-12-30 10:16:30|13143.35|13143.35|13142.71|13142.71|13143.35|13143.35|13142.71|13142.71|0
1640859420000|2021-12-30 10:17:00|13143.51|13143.51|13143.51|13143.51|13143.51|13143.51|13143.51|13143.51|0
1640859430000|2021-12-30 10:17:10|13143.34|13143.34|13143.34|13143.34|13143.34|13143.34|13143.34|13143.34|0
1640859440000|2021-12-30 10:17:20|13142.94|13142.94|13142.1|13142.1|13142.94|13142.94|13142.1|13142.1|0
1640859450000|2021-12-30 10:17:30|13142.25|13142.25|13142.25|13142.25|13142.25|13142.25|13142.25|13142.25|0
1640859460000|2021-12-30 10:17:40|13142.45|13142.45|13142.45|13142.45|13142.45|13142.45|13142.45|13142.45|0
1640859510000|2021-12-30 10:18:30|13142.05|13142.05|13142.05|13142.05|13142.05|13142.05|13142.05|13142.05|0
1640859550000|2021-12-30 10:19:10|13141.88|13141.88|13141.19|13141.19|13141.88|13141.88|13141.19|13141.19|0
1640859570000|2021-12-30 10:19:30|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|0
1640859630000|2021-12-30 10:20:30|13141.43|13141.43|13140.28|13140.28|13141.43|13141.43|13140.28|13140.28|0
1640859670000|2021-12-30 10:21:10|13139.65|13139.65|13139.24|13139.24|13139.65|13139.65|13139.24|13139.24|0
1640859680000|2021-12-30 10:21:20|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|13138.76|0
1640859740000|2021-12-30 10:22:20|13138.26|13138.26|13138.38|13138.38|13138.38|13138.38|13138.26|13138.26|0
1640859750000|2021-12-30 10:22:30|13137.4|13137.4|13137.4|13137.4|13137.4|13137.4|13137.4|13137.4|0
1640859760000|2021-12-30 10:22:40|13137.74|13137.74|13136.76|13136.76|13137.74|13137.74|13136.76|13136.76|0
1640859790000|2021-12-30 10:23:10|13135.97|13135.97|13135.97|13135.97|13135.97|13135.97|13135.97|13135.97|0
1640859840000|2021-12-30 10:24:00|13135.62|13135.62|13135.97|13135.97|13135.97|13135.97|13135.62|13135.62|0
1640859850000|2021-12-30 10:24:10|13135.62|13135.62|13133.46|13133.46|13135.62|13135.62|13133.46|13133.46|0
1640859860000|2021-12-30 10:24:20|13133.8|13133.8|13134.15|13134.15|13134.15|13134.15|13133.8|13133.8|0
1640859890000|2021-12-30 10:24:50|13134.27|13134.27|13134.27|13134.27|13134.27|13134.27|13134.27|13134.27|0
1640859990000|2021-12-30 10:26:30|13134.5|13134.5|13134.42|13134.42|13134.5|13134.5|13134.42|13134.42|0
1640860000000|2021-12-30 10:26:40|13135.4|13135.4|13133.05|13133.05|13135.4|13135.4|13133.05|13133.05|0
1640860020000|2021-12-30 10:27:00|13132.65|13132.65|13132.65|13132.65|13132.65|13132.65|13132.25|13132.25|0
1640860070000|2021-12-30 10:27:50|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|13133.05|0
1640860130000|2021-12-30 10:28:50|13132.83|13132.83|13132.83|13132.83|13132.83|13132.83|13132.83|13132.83|0
1640860140000|2021-12-30 10:29:00|13132.71|13132.71|13132.71|13132.71|13132.71|13132.71|13132.71|13132.71|0
1640860160000|2021-12-30 10:29:20|13132.45|13132.45|13132.28|13132.28|13132.45|13132.45|13132.28|13132.28|0
1640860180000|2021-12-30 10:29:40|13132.11|13132.11|13131.69|13131.69|13132.11|13132.11|13131.69|13131.69|0
1640860190000|2021-12-30 10:29:50|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|0
1640860220000|2021-12-30 10:30:20|13130.36|13130.36|13129.04|13129.04|13130.36|13130.36|13129.04|13129.04|0
1640860260000|2021-12-30 10:31:00|13128.69|13128.69|13127.65|13127.65|13128.69|13128.69|13127.65|13127.65|0
1640860280000|2021-12-30 10:31:20|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|13127.26|0
1640860300000|2021-12-30 10:31:40|13127.13|13127.13|13127.38|13127.38|13127.38|13127.38|13127.13|13127.13|0
1640860320000|2021-12-30 10:32:00|13127.24|13127.24|13127.24|13127.24|13127.24|13127.24|13127.24|13127.24|0
1640860340000|2021-12-30 10:32:20|13128.22|13128.22|13128.22|13128.22|13128.22|13128.22|13128.22|13128.22|0
1640860370000|2021-12-30 10:32:50|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|13128.35|0
1640860390000|2021-12-30 10:33:10|13128.65|13128.65|13128.8|13128.8|13128.8|13128.8|13128.45|13128.45|0
1640860400000|2021-12-30 10:33:20|13128.4|13128.4|13128.53|13128.53|13128.53|13128.53|13128.4|13128.4|0
1640860410000|2021-12-30 10:33:30|13128.58|13128.58|13128.58|13128.58|13128.58|13128.58|13128.58|13128.58|0
1640860430000|2021-12-30 10:33:50|13129.56|13129.56|13130.04|13130.04|13130.04|13130.04|13129.56|13129.56|0
1640860440000|2021-12-30 10:34:00|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|13130.54|0
1640860480000|2021-12-30 10:34:40|13130.14|13130.14|13130.14|13130.14|13130.14|13130.14|13130.14|13130.14|0
1640860500000|2021-12-30 10:35:00|13131.12|13131.12|13131.12|13131.12|13131.12|13131.12|13131.12|13131.12|0
1640860530000|2021-12-30 10:35:30|13131.33|13131.33|13131.33|13131.33|13131.33|13131.33|13131.33|13131.33|0
1640860540000|2021-12-30 10:35:40|13131.75|13131.75|13131.96|13131.96|13131.96|13131.96|13131.75|13131.75|0
1640860590000|2021-12-30 10:36:30|13132.22|13132.22|13132.22|13132.22|13132.22|13132.22|13132.22|13132.22|0
1640860600000|2021-12-30 10:36:40|13131.22|13131.22|13132.2|13132.2|13132.2|13132.2|13131.22|13131.22|0
1640860630000|2021-12-30 10:37:10|13130.24|13130.24|13130.24|13130.24|13130.24|13130.24|13130.24|13130.24|0
1640860640000|2021-12-30 10:37:20|13129.84|13129.84|13129.84|13129.84|13129.84|13129.84|13129.84|13129.84|0
1640860650000|2021-12-30 10:37:30|13130.1|13130.1|13130.1|13130.1|13130.1|13130.1|13130.1|13130.1|0
1640860680000|2021-12-30 10:38:00|13130.5|13130.5|13130.5|13130.5|13130.5|13130.5|13130.5|13130.5|0
1640860690000|2021-12-30 10:38:10|13130.9|13130.9|13131.64|13131.64|13131.88|13131.88|13130.9|13130.9|0
1640860700000|2021-12-30 10:38:20|13132.14|13132.14|13132.14|13132.14|13132.14|13132.14|13132.14|13132.14|0
1640860720000|2021-12-30 10:38:40|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|13131.34|0
1640860730000|2021-12-30 10:38:50|13131.76|13131.76|13131.76|13131.76|13131.76|13131.76|13131.76|13131.76|0
1640860740000|2021-12-30 10:39:00|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|13132.95|0
1640860790000|2021-12-30 10:39:50|13133.12|13133.12|13132.77|13132.77|13133.12|13133.12|13132.77|13132.77|0
1640860840000|2021-12-30 10:40:40|13132.69|13132.69|13132.3|13132.3|13132.69|13132.69|13132.3|13132.3|0
1640860860000|2021-12-30 10:41:00|13132.18|13132.18|13132.06|13132.06|13132.18|13132.18|13132.06|13132.06|0
1640860880000|2021-12-30 10:41:20|13131.66|13131.66|13131.66|13131.66|13131.66|13131.66|13131.66|13131.66|0
1640860890000|2021-12-30 10:41:30|13131.4|13131.4|13131.4|13131.4|13131.4|13131.4|13131.4|13131.4|0
1640860930000|2021-12-30 10:42:10|13131.64|13131.64|13131.44|13131.44|13131.64|13131.64|13131.44|13131.44|0
1640860950000|2021-12-30 10:42:30|13132.42|13132.42|13132.42|13132.42|13132.42|13132.42|13132.42|13132.42|0
1640860960000|2021-12-30 10:42:40|13132.92|13132.92|13132.92|13132.92|13132.92|13132.92|13132.92|13132.92|0
1640860980000|2021-12-30 10:43:00|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|13134.11|0
1640861000000|2021-12-30 10:43:20|13134.45|13134.45|13134.45|13134.45|13134.45|13134.45|13134.45|13134.45|0
1640861020000|2021-12-30 10:43:40|13135.43|13135.43|13135.43|13135.43|13135.43|13135.43|13135.43|13135.43|0
1640861040000|2021-12-30 10:44:00|13135.56|13135.56|13135.56|13135.56|13135.56|13135.56|13135.56|13135.56|0
1640861090000|2021-12-30 10:44:50|13135.3|13135.3|13135.3|13135.3|13135.3|13135.3|13135.3|13135.3|0
1640861120000|2021-12-30 10:45:20|13135.45|13135.45|13135.45|13135.45|13135.45|13135.45|13135.45|13135.45|0
1640861150000|2021-12-30 10:45:50|13136.43|13136.43|13136.43|13136.43|13136.43|13136.43|13136.43|13136.43|0
1640861160000|2021-12-30 10:46:00|13137.41|13137.41|13137.41|13137.41|13137.41|13137.41|13137.41|13137.41|0
1640861170000|2021-12-30 10:46:10|13138.1|13138.1|13138.1|13138.1|13138.1|13138.1|13138.1|13138.1|0
1640861200000|2021-12-30 10:46:40|13139.08|13139.08|13139.08|13139.08|13139.08|13139.08|13139.08|13139.08|0
1640861210000|2021-12-30 10:46:50|13139.48|13139.48|13138.69|13138.69|13139.48|13139.48|13138.69|13138.69|0
1640861220000|2021-12-30 10:47:00|13139.08|13139.08|13139.08|13139.08|13139.08|13139.08|13139.08|13139.08|0
1640861230000|2021-12-30 10:47:10|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|13139.29|0
1640861240000|2021-12-30 10:47:20|13139.45|13139.45|13139.45|13139.45|13139.45|13139.45|13139.45|13139.45|0
1640861250000|2021-12-30 10:47:30|13139.53|13139.53|13139.53|13139.53|13139.53|13139.53|13139.53|13139.53|0
1640861260000|2021-12-30 10:47:40|13138.34|13138.34|13138.34|13138.34|13138.34|13138.34|13138.34|13138.34|0
1640861280000|2021-12-30 10:48:00|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|13137.36|0
1640861320000|2021-12-30 10:48:40|13137.59|13137.59|13137.59|13137.59|13137.59|13137.59|13137.59|13137.59|0
1640861330000|2021-12-30 10:48:50|13137.82|13137.82|13137.82|13137.82|13137.82|13137.82|13137.82|13137.82|0
1640861340000|2021-12-30 10:49:00|13137.95|13137.95|13137.95|13137.95|13137.95|13137.95|13137.95|13137.95|0
1640861360000|2021-12-30 10:49:20|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|0
1640861380000|2021-12-30 10:49:40|13138.72|13138.72|13138.72|13138.72|13138.72|13138.72|13138.72|13138.72|0
1640861390000|2021-12-30 10:49:50|13139.22|13139.22|13139.01|13139.01|13139.22|13139.22|13139.01|13139.01|0
1640861400000|2021-12-30 10:50:00|13139.27|13139.27|13139.23|13139.23|13139.27|13139.27|13139.1|13139.1|0
1640861420000|2021-12-30 10:50:20|13139.02|13139.02|13139.02|13139.02|13139.02|13139.02|13139.02|13139.02|0
1640861440000|2021-12-30 10:50:40|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|0
1640861450000|2021-12-30 10:50:50|13137.47|13137.47|13137.47|13137.47|13137.47|13137.47|13137.47|13137.47|0
1640861470000|2021-12-30 10:51:10|13137.68|13137.68|13137.68|13137.68|13137.68|13137.68|13137.68|13137.68|0
1640861490000|2021-12-30 10:51:30|13137.29|13137.29|13137.29|13137.29|13137.29|13137.29|13137.29|13137.29|0
1640861510000|2021-12-30 10:51:50|13136.31|13136.31|13136.14|13136.14|13136.31|13136.31|13136.14|13136.14|0
1640861520000|2021-12-30 10:52:00|13135.16|13135.16|13133.2|13133.2|13135.16|13135.16|13133.2|13133.2|0
1640861530000|2021-12-30 10:52:10|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|13133.55|0
1640861570000|2021-12-30 10:52:50|13131.59|13131.59|13131.59|13131.59|13131.59|13131.59|13131.59|13131.59|0
1640861580000|2021-12-30 10:53:00|13131.24|13131.24|13130.74|13130.74|13131.24|13131.24|13130.74|13130.74|0
1640861590000|2021-12-30 10:53:10|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|13131.14|0
1640861600000|2021-12-30 10:53:20|13129.95|13129.95|13129.95|13129.95|13129.95|13129.95|13129.95|13129.95|0
1640861620000|2021-12-30 10:53:40|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|0
1640861640000|2021-12-30 10:54:00|13130.47|13130.47|13130.47|13130.47|13130.47|13130.47|13130.47|13130.47|0
1640861650000|2021-12-30 10:54:10|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|0
1640861700000|2021-12-30 10:55:00|13129.87|13129.87|13130.85|13130.85|13130.85|13130.85|13129.87|13129.87|0
1640861720000|2021-12-30 10:55:20|13130.52|13130.52|13130.52|13130.52|13130.52|13130.52|13130.52|13130.52|0
1640861740000|2021-12-30 10:55:40|13130.31|13130.31|13130.05|13130.05|13130.31|13130.31|13130.05|13130.05|0
1640861760000|2021-12-30 10:56:00|13130.45|13130.45|13129.65|13129.65|13130.45|13130.45|13129.65|13129.65|0
1640861770000|2021-12-30 10:56:10|13130|13130|13130|13130|13130|13130|13130|13130|0
1640861780000|2021-12-30 10:56:20|13130.34|13130.34|13131.53|13131.53|13131.53|13131.53|13130.34|13130.34|0
1640861810000|2021-12-30 10:56:50|13131.93|13131.93|13133.89|13133.89|13134.87|13134.87|13131.53|13131.53|0
1640861820000|2021-12-30 10:57:00|13134.58|13134.58|13134.58|13134.58|13134.58|13134.58|13134.58|13134.58|0
1640861860000|2021-12-30 10:57:40|13134.98|13134.98|13134.81|13134.81|13134.98|13134.98|13134.81|13134.81|0
1640861870000|2021-12-30 10:57:50|13135.79|13135.79|13135.79|13135.79|13135.79|13135.79|13135.79|13135.79|0
1640861910000|2021-12-30 10:58:30|13135.99|13135.99|13135.99|13135.99|13135.99|13135.99|13135.99|13135.99|0
1640861930000|2021-12-30 10:58:50|13136.16|13136.16|13135.7|13135.7|13136.16|13136.16|13135.18|13135.18|0
1640861950000|2021-12-30 10:59:10|13134.72|13134.72|13134.72|13134.72|13134.72|13134.72|13134.72|13134.72|0
1640861980000|2021-12-30 10:59:40|13134.55|13134.55|13134.37|13134.37|13134.72|13134.72|13134.37|13134.37|0
1640862010000|2021-12-30 11:00:10|13134.53|13134.53|13134.53|13134.53|13134.53|13134.53|13134.53|13134.53|0
1640862050000|2021-12-30 11:00:50|13133.74|13133.74|13133.39|13133.39|13133.74|13133.74|13133.39|13133.39|0
1640862060000|2021-12-30 11:01:00|13133.06|13133.06|13133.06|13133.06|13133.06|13133.06|13133.06|13133.06|0
1640862070000|2021-12-30 11:01:10|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|13132.08|0
1640862080000|2021-12-30 11:01:20|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|13131.1|0
1640862090000|2021-12-30 11:01:30|13130.7|13130.7|13130.54|13130.54|13130.7|13130.7|13130.54|13130.54|0
1640862100000|2021-12-30 11:01:40|13130.78|13130.78|13132|13132|13132|13132|13130.78|13130.78|0
1640862120000|2021-12-30 11:02:00|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|13131.77|0
1640862160000|2021-12-30 11:02:40|13131.37|13131.37|13131.77|13131.77|13131.77|13131.77|13131.37|13131.37|0
1640862170000|2021-12-30 11:02:50|13131.37|13131.37|13131.37|13131.37|13131.37|13131.37|13131.37|13131.37|0
1640862200000|2021-12-30 11:03:20|13130.18|13130.18|13130.55|13130.55|13130.55|13130.55|13130.18|13130.18|0
1640862210000|2021-12-30 11:03:30|13130.38|13130.38|13130.3|13130.3|13130.38|13130.38|13130.3|13130.3|0
1640862220000|2021-12-30 11:03:40|13129.12|13129.12|13129.12|13129.12|13129.12|13129.12|13129.12|13129.12|0
1640862230000|2021-12-30 11:03:50|13129.81|13129.81|13129.81|13129.81|13129.81|13129.81|13129.81|13129.81|0
1640862260000|2021-12-30 11:04:20|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|0
1640862270000|2021-12-30 11:04:30|13130.3|13130.3|13130.3|13130.3|13130.3|13130.3|13130.3|13130.3|0
1640862320000|2021-12-30 11:05:20|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|13130.6|0
1640862350000|2021-12-30 11:05:50|13130.72|13130.72|13130.72|13130.72|13130.72|13130.72|13130.72|13130.72|0
1640862390000|2021-12-30 11:06:30|13130.93|13130.93|13130.93|13130.93|13132.12|13132.12|13130.93|13130.93|0
1640862400000|2021-12-30 11:06:40|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|0
1640862410000|2021-12-30 11:06:50|13132.26|13132.26|13132.26|13132.26|13132.26|13132.26|13132.26|13132.26|0
1640862420000|2021-12-30 11:07:00|13131.28|13131.28|13131.03|13131.03|13131.28|13131.28|13130.3|13130.3|0
1640862430000|2021-12-30 11:07:10|13131.15|13131.15|13130.54|13130.54|13131.15|13131.15|13130.54|13130.54|0
1640862460000|2021-12-30 11:07:40|13131.52|13131.52|13131.52|13131.52|13131.52|13131.52|13131.52|13131.52|0
1640862470000|2021-12-30 11:07:50|13130.54|13130.54|13131.05|13131.05|13131.05|13131.05|13130.54|13130.54|0
1640862480000|2021-12-30 11:08:00|13130.65|13130.65|13130.65|13130.65|13130.65|13130.65|13130.65|13130.65|0
1640862490000|2021-12-30 11:08:10|13130.85|13130.85|13130.85|13130.85|13130.85|13130.85|13130.85|13130.85|0
1640862500000|2021-12-30 11:08:20|13130.68|13130.68|13130.56|13130.56|13130.68|13130.68|13130.56|13130.56|0
1640862520000|2021-12-30 11:08:40|13130.16|13130.16|13130.16|13130.16|13130.16|13130.16|13130.16|13130.16|0
1640862570000|2021-12-30 11:09:30|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|0
1640862580000|2021-12-30 11:09:40|13129.26|13129.26|13129.26|13129.26|13129.26|13129.26|13129.26|13129.26|0
1640862620000|2021-12-30 11:10:20|13130.45|13130.45|13130.45|13130.45|13130.45|13130.45|13130.45|13130.45|0
1640862630000|2021-12-30 11:10:30|13129.39|13129.39|13127.7|13127.7|13129.39|13129.39|13127.7|13127.7|0
1640862640000|2021-12-30 11:10:40|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|0
1640862650000|2021-12-30 11:10:50|13127.37|13127.37|13126.05|13126.05|13127.37|13127.37|13125.83|13125.83|0
1640862660000|2021-12-30 11:11:00|13125.65|13125.65|13124.67|13124.67|13125.65|13125.65|13124.67|13124.67|0
1640862680000|2021-12-30 11:11:20|13124.88|13124.88|13125.33|13125.33|13125.33|13125.33|13124.88|13124.88|0
1640862690000|2021-12-30 11:11:30|13124.15|13124.15|13124.15|13124.15|13124.15|13124.15|13124.15|13124.15|0
1640862700000|2021-12-30 11:11:40|13123.84|13123.84|13123.84|13123.84|13123.84|13123.84|13123.84|13123.84|0
1640862710000|2021-12-30 11:11:50|13123.92|13123.92|13123.92|13123.92|13123.92|13123.92|13123.92|13123.92|0
1640862720000|2021-12-30 11:12:00|13123.75|13123.75|13123.75|13123.75|13123.75|13123.75|13123.75|13123.75|0
1640862730000|2021-12-30 11:12:10|13123.67|13123.67|13122.7|13122.7|13123.67|13123.67|13122.7|13122.7|0
1640862740000|2021-12-30 11:12:20|13122.35|13122.35|13122.35|13122.35|13122.35|13122.35|13122.35|13122.35|0
1640862750000|2021-12-30 11:12:30|13121.95|13121.95|13121.54|13121.54|13121.95|13121.95|13121.54|13121.54|0
1640862780000|2021-12-30 11:13:00|13121.31|13121.31|13121.07|13121.07|13121.31|13121.31|13121.07|13121.07|0
1640862790000|2021-12-30 11:13:10|13120.67|13120.67|13120.67|13120.67|13120.67|13120.67|13120.67|13120.67|0
1640862800000|2021-12-30 11:13:20|13120.98|13120.98|13120.98|13120.98|13120.98|13120.98|13120.98|13120.98|0
1640862820000|2021-12-30 11:13:40|13120.77|13120.77|13120.56|13120.56|13120.77|13120.77|13120.56|13120.56|0
1640862830000|2021-12-30 11:13:50|13119.58|13119.58|13119.58|13119.58|13119.58|13119.58|13119.58|13119.58|0
1640862840000|2021-12-30 11:14:00|13119.42|13119.42|13118.94|13118.94|13119.42|13119.42|13118.78|13118.78|0
1640862850000|2021-12-30 11:14:10|13119.1|13119.1|13121.26|13121.26|13121.26|13121.26|13119.1|13119.1|0
1640862880000|2021-12-30 11:14:40|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|13121.05|0
1640862910000|2021-12-30 11:15:10|13121.13|13121.13|13121.34|13121.34|13121.34|13121.34|13121.13|13121.13|0
1640862950000|2021-12-30 11:15:50|13121.92|13121.92|13121.92|13121.92|13121.92|13121.92|13121.92|13121.92|0
1640862970000|2021-12-30 11:16:10|13121.8|13121.8|13122.78|13122.78|13122.78|13122.78|13121.8|13121.8|0
1640862980000|2021-12-30 11:16:20|13122.9|13122.9|13122.9|13122.9|13122.9|13122.9|13122.9|13122.9|0
1640863000000|2021-12-30 11:16:40|13123.88|13123.88|13125.07|13125.07|13125.07|13125.07|13123.88|13123.88|0
1640863030000|2021-12-30 11:17:10|13125.46|13125.46|13125.46|13125.46|13125.46|13125.46|13125.46|13125.46|0
1640863050000|2021-12-30 11:17:30|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|13125.86|0
1640863060000|2021-12-30 11:17:40|13126.26|13126.26|13126.26|13126.26|13126.26|13126.26|13126.26|13126.26|0
1640863070000|2021-12-30 11:17:50|13125.07|13125.07|13126.05|13126.05|13126.05|13126.05|13125.07|13125.07|0
1640863090000|2021-12-30 11:18:10|13126.21|13126.21|13127.19|13127.19|13127.19|13127.19|13126.21|13126.21|0
1640863130000|2021-12-30 11:18:50|13127.44|13127.44|13127.16|13127.16|13127.44|13127.44|13127.04|13127.04|0
1640863170000|2021-12-30 11:19:30|13126.76|13126.76|13126.76|13126.76|13126.76|13126.76|13126.76|13126.76|0
1640863240000|2021-12-30 11:20:40|13126.64|13126.64|13126.4|13126.4|13126.64|13126.64|13126.4|13126.4|0
1640863260000|2021-12-30 11:21:00|13126.8|13126.8|13126.94|13126.94|13127.15|13127.15|13126.8|13126.8|0
1640863280000|2021-12-30 11:21:20|13126.79|13126.79|13126.79|13126.79|13126.79|13126.79|13126.79|13126.79|0
1640863290000|2021-12-30 11:21:30|13127.98|13127.98|13126.79|13126.79|13127.98|13127.98|13126.79|13126.79|0
1640863310000|2021-12-30 11:21:50|13126.96|13126.96|13126.96|13126.96|13126.96|13126.96|13126.96|13126.96|0
1640863330000|2021-12-30 11:22:10|13127.13|13127.13|13127.13|13127.13|13127.39|13127.39|13126.87|13126.87|0
1640863340000|2021-12-30 11:22:20|13127.39|13127.39|13127.39|13127.39|13127.39|13127.39|13127.39|13127.39|0
1640863370000|2021-12-30 11:22:50|13127.23|13127.23|13127.23|13127.23|13127.23|13127.23|13127.23|13127.23|0
1640863380000|2021-12-30 11:23:00|13126.05|13126.05|13126.05|13126.05|13126.05|13126.05|13126.05|13126.05|0
1640863390000|2021-12-30 11:23:10|13126.55|13126.55|13126.55|13126.55|13126.55|13126.55|13126.55|13126.55|0
1640863410000|2021-12-30 11:23:30|13126.67|13126.67|13126.67|13126.67|13126.67|13126.67|13126.67|13126.67|0
1640863440000|2021-12-30 11:24:00|13127.07|13127.07|13127.68|13127.68|13127.68|13127.68|13127.07|13127.07|0
1640863460000|2021-12-30 11:24:20|13127.85|13127.85|13127.85|13127.85|13127.85|13127.85|13127.85|13127.85|0
1640863490000|2021-12-30 11:24:50|13128.06|13128.06|13128.22|13128.22|13128.22|13128.22|13128.06|13128.06|0
1640863500000|2021-12-30 11:25:00|13128.91|13128.91|13128.91|13128.91|13128.91|13128.91|13128.91|13128.91|0
1640863510000|2021-12-30 11:25:10|13129.89|13129.89|13130.09|13130.09|13130.09|13130.09|13129.89|13129.89|0
1640863530000|2021-12-30 11:25:30|13129.88|13129.88|13129.88|13129.88|13129.88|13129.88|13129.88|13129.88|0
1640863670000|2021-12-30 11:27:50|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|13129.77|0
1640863710000|2021-12-30 11:28:30|13129.55|13129.55|13129.04|13129.04|13129.55|13129.55|13129.04|13129.04|0
1640863720000|2021-12-30 11:28:40|13129.25|13129.25|13129.25|13129.25|13129.25|13129.25|13129.25|13129.25|0
1640863730000|2021-12-30 11:28:50|13129.13|13129.13|13128.73|13128.73|13129.13|13129.13|13128.73|13128.73|0
1640863740000|2021-12-30 11:29:00|13128.21|13128.21|13128.21|13128.21|13128.21|13128.21|13128.21|13128.21|0
1640863830000|2021-12-30 11:30:30|13129.4|13129.4|13129.4|13129.4|13129.4|13129.4|13129.4|13129.4|0
1640863860000|2021-12-30 11:31:00|13129.28|13129.28|13129.28|13129.28|13129.28|13129.28|13129.28|13129.28|0
1640863870000|2021-12-30 11:31:10|13128.3|13128.3|13128.42|13128.42|13128.42|13128.42|13128.3|13128.3|0
1640863880000|2021-12-30 11:31:20|13128.08|13128.08|13127.92|13127.92|13128.08|13128.08|13127.92|13127.92|0
1640863920000|2021-12-30 11:32:00|13126.73|13126.73|13127.53|13127.53|13127.53|13127.53|13126.73|13126.73|0
1640863950000|2021-12-30 11:32:30|13127.93|13127.93|13127.93|13127.93|13127.93|13127.93|13127.93|13127.93|0
1640863970000|2021-12-30 11:32:50|13128.34|13128.34|13128.34|13128.34|13128.34|13128.34|13128.34|13128.34|0
1640863980000|2021-12-30 11:33:00|13127.84|13127.84|13127.84|13127.84|13127.84|13127.84|13127.84|13127.84|0
1640864000000|2021-12-30 11:33:20|13128.68|13128.68|13130.79|13130.79|13130.79|13130.79|13128.68|13128.68|0
1640864020000|2021-12-30 11:33:40|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|13131.21|0
1640864030000|2021-12-30 11:33:50|13131.56|13131.56|13132.33|13132.33|13132.33|13132.33|13131.56|13131.56|0
1640864050000|2021-12-30 11:34:10|13132.38|13132.38|13132.38|13132.38|13132.38|13132.38|13132.38|13132.38|0
1640864090000|2021-12-30 11:34:50|13132.88|13132.88|13132.88|13132.88|13132.88|13132.88|13132.88|13132.88|0
1640864110000|2021-12-30 11:35:10|13133.52|13133.52|13134.36|13134.36|13134.36|13134.36|13133.52|13133.52|0
1640864140000|2021-12-30 11:35:40|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|0
1640864150000|2021-12-30 11:35:50|13135.13|13135.13|13135.13|13135.13|13135.13|13135.13|13135.13|13135.13|0
1640864160000|2021-12-30 11:36:00|13134.73|13134.73|13134.38|13134.38|13134.73|13134.73|13134.33|13134.33|0
1640864170000|2021-12-30 11:36:10|13134.54|13134.54|13134.69|13134.69|13134.69|13134.69|13134.54|13134.54|0
1640864200000|2021-12-30 11:36:40|13135.04|13135.04|13135.04|13135.04|13135.04|13135.04|13135.04|13135.04|0
1640864210000|2021-12-30 11:36:50|13135.19|13135.19|13135.19|13135.19|13135.19|13135.19|13135.19|13135.19|0
1640864220000|2021-12-30 11:37:00|13136.17|13136.17|13136.17|13136.17|13136.17|13136.17|13136.17|13136.17|0
1640864260000|2021-12-30 11:37:40|13136.86|13136.86|13136.86|13136.86|13136.86|13136.86|13136.86|13136.86|0
1640864300000|2021-12-30 11:38:20|13138.82|13138.82|13138.82|13138.82|13138.82|13138.82|13138.82|13138.82|0
1640864350000|2021-12-30 11:39:10|13140.01|13140.01|13140.01|13140.01|13140.01|13140.01|13140.01|13140.01|0
1640864360000|2021-12-30 11:39:20|13140.14|13140.14|13140.14|13140.14|13140.14|13140.14|13140.14|13140.14|0
1640864390000|2021-12-30 11:39:50|13140.56|13140.56|13140.14|13140.14|13140.56|13140.56|13140.14|13140.14|0
1640864420000|2021-12-30 11:40:20|13140.3|13140.3|13139.45|13139.45|13140.64|13140.64|13139.45|13139.45|0
1640864520000|2021-12-30 11:42:00|13140.64|13140.64|13140.64|13140.64|13140.64|13140.64|13140.64|13140.64|0
1640864550000|2021-12-30 11:42:30|13139.95|13139.95|13139.95|13139.95|13139.95|13139.95|13139.95|13139.95|0
1640864590000|2021-12-30 11:43:10|13139.87|13139.87|13139.95|13139.95|13139.95|13139.95|13139.87|13139.87|0
1640864640000|2021-12-30 11:44:00|13140|13140|13140.12|13140.12|13140.12|13140.12|13140|13140|0
1640864650000|2021-12-30 11:44:10|13140.38|13140.38|13140.38|13140.38|13140.38|13140.38|13140.38|13140.38|0
1640864710000|2021-12-30 11:45:10|13141.36|13141.36|13141.62|13141.62|13141.62|13141.62|13141.36|13141.36|0
1640864730000|2021-12-30 11:45:30|13142.81|13142.81|13142.81|13142.81|13142.81|13142.81|13142.81|13142.81|0
1640864740000|2021-12-30 11:45:40|13142.73|13142.73|13142.73|13142.73|13142.73|13142.73|13142.73|13142.73|0
1640864750000|2021-12-30 11:45:50|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|0
1640864770000|2021-12-30 11:46:10|13144.51|13144.51|13144.51|13144.51|13144.51|13144.51|13144.51|13144.51|0
1640864780000|2021-12-30 11:46:20|13144.91|13144.91|13144.91|13144.91|13144.91|13144.91|13144.91|13144.91|0
1640864790000|2021-12-30 11:46:30|13145.6|13145.6|13147.65|13147.65|13147.65|13147.65|13145.6|13145.6|0
1640864800000|2021-12-30 11:46:40|13147.86|13147.86|13147.86|13147.86|13147.86|13147.86|13147.86|13147.86|0
1640864830000|2021-12-30 11:47:10|13148.55|13148.55|13148.55|13148.55|13148.55|13148.55|13148.55|13148.55|0
1640864840000|2021-12-30 11:47:20|13148.76|13148.76|13148.76|13148.76|13148.76|13148.76|13148.76|13148.76|0
1640864850000|2021-12-30 11:47:30|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|13147.57|0
1640864910000|2021-12-30 11:48:30|13147.36|13147.36|13146.18|13146.18|13147.36|13147.36|13146.18|13146.18|0
1640864930000|2021-12-30 11:48:50|13146.33|13146.33|13146.33|13146.33|13146.33|13146.33|13146.33|13146.33|0
1640864950000|2021-12-30 11:49:10|13147.66|13147.66|13148.64|13148.64|13148.64|13148.64|13147.66|13147.66|0
1640864970000|2021-12-30 11:49:30|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|0
1640864980000|2021-12-30 11:49:40|13147.54|13147.54|13147.54|13147.54|13147.54|13147.54|13147.54|13147.54|0
1640864990000|2021-12-30 11:49:50|13148.04|13148.04|13148.44|13148.44|13149.62|13149.62|13148.04|13148.04|0
1640865000000|2021-12-30 11:50:00|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|0
1640865020000|2021-12-30 11:50:20|13149.83|13149.83|13149.83|13149.83|13149.83|13149.83|13149.83|13149.83|0
1640865060000|2021-12-30 11:51:00|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|0
1640865130000|2021-12-30 11:52:10|13148.78|13148.78|13148.78|13148.78|13148.78|13148.78|13148.78|13148.78|0
1640865160000|2021-12-30 11:52:40|13148.42|13148.42|13148.78|13148.78|13148.78|13148.78|13148.42|13148.42|0
1640865170000|2021-12-30 11:52:50|13149.28|13149.28|13149.28|13149.28|13149.28|13149.28|13149.28|13149.28|0
1640865180000|2021-12-30 11:53:00|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|13148.86|0
1640865200000|2021-12-30 11:53:20|13149.84|13149.84|13149.84|13149.84|13149.84|13149.84|13149.84|13149.84|0
1640865240000|2021-12-30 11:54:00|13148.65|13148.65|13147.47|13147.47|13148.65|13148.65|13147.47|13147.47|0
1640865270000|2021-12-30 11:54:30|13147.3|13147.3|13148.49|13148.49|13148.49|13148.49|13147.3|13147.3|0
1640865320000|2021-12-30 11:55:20|13147.98|13147.98|13147.98|13147.98|13147.98|13147.98|13147.98|13147.98|0
1640865330000|2021-12-30 11:55:30|13146.8|13146.8|13146.8|13146.8|13146.8|13146.8|13146.8|13146.8|0
1640865340000|2021-12-30 11:55:40|13146.16|13146.16|13148.04|13148.04|13148.04|13148.04|13146.16|13146.16|0
1640865380000|2021-12-30 11:56:20|13148.39|13148.39|13148.39|13148.39|13148.39|13148.39|13148.39|13148.39|0
1640865400000|2021-12-30 11:56:40|13149.36|13149.36|13149.36|13149.36|13149.49|13149.49|13149.36|13149.36|0
1640865420000|2021-12-30 11:57:00|13149.76|13149.76|13150.45|13150.45|13150.45|13150.45|13149.76|13149.76|0
1640865480000|2021-12-30 11:58:00|13149.27|13149.27|13149.27|13149.27|13149.27|13149.27|13149.27|13149.27|0
1640865500000|2021-12-30 11:58:20|13149.9|13149.9|13149.4|13149.4|13149.9|13149.9|13149.4|13149.4|0
1640865510000|2021-12-30 11:58:30|13149.75|13149.75|13149.35|13149.35|13149.75|13149.75|13149.35|13149.35|0
1640865530000|2021-12-30 11:58:50|13148.37|13148.37|13147.39|13147.39|13148.37|13148.37|13147.39|13147.39|0
1640865540000|2021-12-30 11:59:00|13147.15|13147.15|13147.32|13147.32|13147.32|13147.32|13147.15|13147.15|0
1640865560000|2021-12-30 11:59:20|13147.06|13147.06|13145.87|13145.87|13147.06|13147.06|13145.87|13145.87|0
1640865570000|2021-12-30 11:59:30|13145.75|13145.75|13145.01|13145.01|13145.75|13145.75|13145.01|13145.01|0
1640865580000|2021-12-30 11:59:40|13145.35|13145.35|13145.35|13145.35|13145.35|13145.35|13145.35|13145.35|0
1640865590000|2021-12-30 11:59:50|13146.54|13146.54|13144.16|13144.16|13146.54|13146.54|13144.16|13144.16|0
1640865600000|2021-12-30 12:00:00|13145.35|13145.35|13145.35|13145.35|13145.35|13145.35|13145.35|13145.35|0
1640865610000|2021-12-30 12:00:10|13146.54|13146.54|13147.84|13147.84|13147.84|13147.84|13146.54|13146.54|0
1640865620000|2021-12-30 12:00:20|13146.66|13146.66|13146.66|13146.66|13146.66|13146.66|13146.66|13146.66|0
1640865670000|2021-12-30 12:01:10|13145.47|13145.47|13145.47|13145.47|13145.47|13145.47|13145.47|13145.47|0
1640865710000|2021-12-30 12:01:50|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|0
1640865720000|2021-12-30 12:02:00|13144.41|13144.41|13144.17|13144.17|13144.41|13144.41|13144.17|13144.17|0
1640865760000|2021-12-30 12:02:40|13143.71|13143.71|13143.31|13143.31|13143.71|13143.71|13143.31|13143.31|0
1640865780000|2021-12-30 12:03:00|13143.7|13143.7|13143.7|13143.7|13143.7|13143.7|13143.7|13143.7|0
1640865840000|2021-12-30 12:04:00|13144.1|13144.1|13143.76|13143.76|13144.1|13144.1|13143.76|13143.76|0
1640865890000|2021-12-30 12:04:50|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|13143.71|0
1640865900000|2021-12-30 12:05:00|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|0
1640865920000|2021-12-30 12:05:20|13143.81|13143.81|13143.81|13143.81|13143.81|13143.81|13143.81|13143.81|0
1640865930000|2021-12-30 12:05:30|13144.01|13144.01|13144.01|13144.01|13144.01|13144.01|13144.01|13144.01|0
1640865940000|2021-12-30 12:05:40|13143.66|13143.66|13143.32|13143.32|13143.66|13143.66|13143.32|13143.32|0
1640865960000|2021-12-30 12:06:00|13142.97|13142.97|13142.57|13142.57|13143.76|13143.76|13142.57|13142.57|0
1640865970000|2021-12-30 12:06:10|13142.92|13142.92|13142.65|13142.65|13142.92|13142.92|13142.3|13142.3|0
1640865980000|2021-12-30 12:06:20|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|0
1640866000000|2021-12-30 12:06:40|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|13142.7|0
1640866010000|2021-12-30 12:06:50|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|13143.68|0
1640866020000|2021-12-30 12:07:00|13144.87|13144.87|13145.56|13145.56|13145.56|13145.56|13144.87|13144.87|0
1640866070000|2021-12-30 12:07:50|13146.74|13146.74|13146.74|13146.74|13146.74|13146.74|13146.74|13146.74|0
1640866090000|2021-12-30 12:08:10|13145.56|13145.56|13145.56|13145.56|13145.56|13145.56|13145.56|13145.56|0
1640866100000|2021-12-30 12:08:20|13146.54|13146.54|13146.54|13146.54|13146.54|13146.54|13146.54|13146.54|0
1640866140000|2021-12-30 12:09:00|13146.75|13146.75|13147.93|13147.93|13147.93|13147.93|13146.75|13146.75|0
1640866150000|2021-12-30 12:09:10|13148.15|13148.15|13148.15|13148.15|13148.15|13148.15|13148.15|13148.15|0
1640866170000|2021-12-30 12:09:30|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|13148.65|0
1640866180000|2021-12-30 12:09:40|13149.05|13149.05|13149.45|13149.45|13149.45|13149.45|13149.05|13149.05|0
1640866190000|2021-12-30 12:09:50|13150.14|13150.14|13150.48|13150.48|13150.48|13150.48|13150.14|13150.14|0
1640866200000|2021-12-30 12:10:00|13152.44|13152.44|13152.65|13152.65|13152.65|13152.65|13152.25|13152.25|0
1640866220000|2021-12-30 12:10:20|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|0
1640866260000|2021-12-30 12:11:00|13151.88|13151.88|13151.88|13151.88|13151.88|13151.88|13151.88|13151.88|0
1640866270000|2021-12-30 12:11:10|13152.28|13152.28|13152.28|13152.28|13152.28|13152.28|13152.28|13152.28|0
1640866300000|2021-12-30 12:11:40|13153.46|13153.46|13153.46|13153.46|13153.46|13153.46|13153.46|13153.46|0
1640866310000|2021-12-30 12:11:50|13152.28|13152.28|13152.28|13152.28|13152.28|13152.28|13152.28|13152.28|0
1640866320000|2021-12-30 12:12:00|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|13152.48|0
1640866330000|2021-12-30 12:12:10|13152.83|13152.83|13154.02|13154.02|13154.02|13154.02|13152.83|13152.83|0
1640866340000|2021-12-30 12:12:20|13154.41|13154.41|13154.41|13154.41|13154.41|13154.41|13154.41|13154.41|0
1640866350000|2021-12-30 12:12:30|13155.21|13155.21|13155.21|13155.21|13155.21|13155.21|13155.21|13155.21|0
1640866390000|2021-12-30 12:13:10|13155.56|13155.56|13155.56|13155.56|13155.56|13155.56|13155.56|13155.56|0
1640866400000|2021-12-30 12:13:20|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|13155.16|0
1640866410000|2021-12-30 12:13:30|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|0
1640866420000|2021-12-30 12:13:40|13155.47|13155.47|13155.21|13155.21|13155.47|13155.47|13155.21|13155.21|0
1640866440000|2021-12-30 12:14:00|13155.6|13155.6|13155.6|13155.6|13155.6|13155.6|13155.6|13155.6|0
1640866450000|2021-12-30 12:14:10|13156.12|13156.12|13157.57|13157.57|13157.57|13157.57|13156.12|13156.12|0
1640866460000|2021-12-30 12:14:20|13157.92|13157.92|13158.76|13158.76|13159.1|13159.1|13157.92|13157.92|0
1640866470000|2021-12-30 12:14:30|13158.68|13158.68|13157.15|13157.15|13158.68|13158.68|13157.15|13157.15|0
1640866480000|2021-12-30 12:14:40|13157|13157|13157|13157|13157|13157|13157|13157|0
1640866490000|2021-12-30 12:14:50|13157.24|13157.24|13157.24|13157.24|13157.24|13157.24|13157.24|13157.24|0
1640866500000|2021-12-30 12:15:00|13158.22|13158.22|13158.22|13158.22|13158.22|13158.22|13158.22|13158.22|0
1640866560000|2021-12-30 12:16:00|13157.82|13157.82|13157.82|13157.82|13157.82|13157.82|13157.82|13157.82|0
1640866570000|2021-12-30 12:16:10|13157.56|13157.56|13157.56|13157.56|13157.56|13157.56|13157.56|13157.56|0
1640866580000|2021-12-30 12:16:20|13157.16|13157.16|13157.16|13157.16|13157.16|13157.16|13157.16|13157.16|0
1640866680000|2021-12-30 12:18:00|13157.11|13157.11|13157.11|13157.11|13157.11|13157.11|13157.11|13157.11|0
1640866700000|2021-12-30 12:18:20|13156.76|13156.76|13156.76|13156.76|13156.76|13156.76|13156.76|13156.76|0
1640866710000|2021-12-30 12:18:30|13155.58|13155.58|13155.58|13155.58|13155.58|13155.58|13155.58|13155.58|0
1640866740000|2021-12-30 12:19:00|13154.6|13154.6|13154.98|13154.98|13154.98|13154.98|13154.6|13154.6|0
1640866830000|2021-12-30 12:20:30|13155.22|13155.22|13155.22|13155.22|13155.22|13155.22|13155.22|13155.22|0
1640866850000|2021-12-30 12:20:50|13154.83|13154.83|13154.83|13154.83|13154.83|13154.83|13154.83|13154.83|0
1640866860000|2021-12-30 12:21:00|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|13154.95|0
1640866870000|2021-12-30 12:21:10|13154.61|13154.61|13154.44|13154.44|13154.61|13154.61|13154.44|13154.44|0
1640866880000|2021-12-30 12:21:20|13154.02|13154.02|13154.02|13154.02|13154.02|13154.02|13154.02|13154.02|0
1640866890000|2021-12-30 12:21:30|13152.83|13152.83|13152.67|13152.67|13152.83|13152.83|13152.67|13152.67|0
1640866900000|2021-12-30 12:21:40|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|0
1640866930000|2021-12-30 12:22:10|13152.93|13152.93|13152.93|13152.93|13152.93|13152.93|13152.93|13152.93|0
1640866980000|2021-12-30 12:23:00|13152.76|13152.76|13152.76|13152.76|13152.76|13152.76|13152.76|13152.76|0
1640866990000|2021-12-30 12:23:10|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|0
1640867030000|2021-12-30 12:23:50|13153.45|13153.45|13153.45|13153.45|13153.45|13153.45|13153.45|13153.45|0
1640867070000|2021-12-30 12:24:30|13153.66|13153.66|13153.3|13153.3|13153.66|13153.66|13153.3|13153.3|0
1640867100000|2021-12-30 12:25:00|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|13152.11|0
1640867120000|2021-12-30 12:25:20|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|0
1640867130000|2021-12-30 12:25:30|13152.6|13152.6|13152.6|13152.6|13152.6|13152.6|13152.6|13152.6|0
1640867170000|2021-12-30 12:26:10|13152.99|13152.99|13152.99|13152.99|13152.99|13152.99|13152.99|13152.99|0
1640867190000|2021-12-30 12:26:30|13152.76|13152.76|13152.76|13152.76|13152.76|13152.76|13152.76|13152.76|0
1640867240000|2021-12-30 12:27:20|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|0
1640867280000|2021-12-30 12:28:00|13151.66|13151.66|13151.66|13151.66|13151.66|13151.66|13151.66|13151.66|0
1640867290000|2021-12-30 12:28:10|13150.87|13150.87|13150.87|13150.87|13150.87|13150.87|13150.87|13150.87|0
1640867330000|2021-12-30 12:28:50|13150.46|13150.46|13149.54|13149.54|13150.46|13150.46|13149.54|13149.54|0
1640867390000|2021-12-30 12:29:50|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|0
1640867460000|2021-12-30 12:31:00|13150.33|13150.33|13150.33|13150.33|13150.33|13150.33|13150.33|13150.33|0
1640867500000|2021-12-30 12:31:40|13149.35|13149.35|13149.35|13149.35|13149.35|13149.35|13149.35|13149.35|0
1640867510000|2021-12-30 12:31:50|13149.52|13149.52|13150.5|13150.5|13150.5|13150.5|13149.52|13149.52|0
1640867540000|2021-12-30 12:32:20|13150.59|13150.59|13152.77|13152.77|13152.77|13152.77|13150.59|13150.59|0
1640867550000|2021-12-30 12:32:30|13152.69|13152.69|13152.69|13152.69|13152.69|13152.69|13152.69|13152.69|0
1640867560000|2021-12-30 12:32:40|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|13151.51|0
1640867580000|2021-12-30 12:33:00|13152.69|13152.69|13152.39|13152.39|13152.69|13152.69|13152.39|13152.39|0
1640867610000|2021-12-30 12:33:30|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|0
1640867660000|2021-12-30 12:34:20|13153.47|13153.47|13153.47|13153.47|13153.47|13153.47|13153.47|13153.47|0
1640867670000|2021-12-30 12:34:30|13153.82|13153.82|13153.96|13153.96|13153.96|13153.96|13153.82|13153.82|0
1640867710000|2021-12-30 12:35:10|13152.78|13152.78|13152.78|13152.78|13152.78|13152.78|13152.78|13152.78|0
1640867750000|2021-12-30 12:35:50|13152.99|13152.99|13152.99|13152.99|13154.17|13154.17|13152.99|13152.99|0
1640867800000|2021-12-30 12:36:40|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|13152.01|0
1640867820000|2021-12-30 12:37:00|13151.59|13151.59|13151.24|13151.24|13151.59|13151.59|13151.24|13151.24|0
1640867830000|2021-12-30 12:37:10|13150.05|13150.05|13150.05|13150.05|13150.05|13150.05|13150.05|13150.05|0
1640867860000|2021-12-30 12:37:40|13150.29|13150.29|13150.29|13150.29|13150.29|13150.29|13150.29|13150.29|0
1640867880000|2021-12-30 12:38:00|13150.69|13150.69|13150.69|13150.69|13150.69|13150.69|13150.69|13150.69|0
1640867920000|2021-12-30 12:38:40|13150.57|13150.57|13150.57|13150.57|13150.57|13150.57|13150.57|13150.57|0
1640867930000|2021-12-30 12:38:50|13150.45|13150.45|13150.45|13150.45|13150.45|13150.45|13150.45|13150.45|0
1640867960000|2021-12-30 12:39:20|13151.15|13151.15|13151.15|13151.15|13151.15|13151.15|13151.15|13151.15|0
1640868000000|2021-12-30 12:40:00|13151.55|13151.55|13151.15|13151.15|13151.55|13151.55|13151.15|13151.15|0
1640868010000|2021-12-30 12:40:10|13149.82|13149.82|13149.82|13149.82|13149.82|13149.82|13149.82|13149.82|0
1640868040000|2021-12-30 12:40:40|13149.66|13149.66|13149.66|13149.66|13149.66|13149.66|13149.66|13149.66|0
1640868050000|2021-12-30 12:40:50|13149.49|13149.49|13149.49|13149.49|13149.49|13149.49|13149.49|13149.49|0
1640868100000|2021-12-30 12:41:40|13148.79|13148.79|13148.79|13148.79|13148.79|13148.79|13148.79|13148.79|0
1640868160000|2021-12-30 12:42:40|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|13149.97|0
1640868170000|2021-12-30 12:42:50|13150.06|13150.06|13150.06|13150.06|13150.06|13150.06|13150.06|13150.06|0
1640868190000|2021-12-30 12:43:10|13150.01|13150.01|13150.01|13150.01|13150.01|13150.01|13150.01|13150.01|0
1640868220000|2021-12-30 12:43:40|13149.91|13149.91|13149.58|13149.58|13149.91|13149.91|13149.58|13149.58|0
1640868240000|2021-12-30 12:44:00|13150.76|13150.76|13149.58|13149.58|13150.76|13150.76|13149.58|13149.58|0
1640868250000|2021-12-30 12:44:10|13149.41|13149.41|13149.41|13149.41|13149.41|13149.41|13149.41|13149.41|0
1640868260000|2021-12-30 12:44:20|13149.24|13149.24|13149.24|13149.24|13149.24|13149.24|13149.24|13149.24|0
1640868280000|2021-12-30 12:44:40|13149.09|13149.09|13149.09|13149.09|13149.09|13149.09|13149.09|13149.09|0
1640868310000|2021-12-30 12:45:10|13149.89|13149.89|13149.89|13149.89|13149.89|13149.89|13149.89|13149.89|0
1640868340000|2021-12-30 12:45:40|13150.23|13150.23|13149.89|13149.89|13150.23|13150.23|13149.89|13149.89|0
1640868360000|2021-12-30 12:46:00|13150.23|13150.23|13150.23|13150.23|13150.23|13150.23|13150.23|13150.23|0
1640868370000|2021-12-30 12:46:10|13149.89|13149.89|13149.89|13149.89|13149.89|13149.89|13149.89|13149.89|0
1640868380000|2021-12-30 12:46:20|13149.68|13149.68|13149.68|13149.68|13149.68|13149.68|13149.68|13149.68|0
1640868410000|2021-12-30 12:46:50|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|0
1640868440000|2021-12-30 12:47:20|13149.87|13149.87|13149.94|13149.94|13149.94|13149.94|13149.87|13149.87|0
1640868470000|2021-12-30 12:47:50|13149.48|13149.48|13149.48|13149.48|13149.48|13149.48|13149.48|13149.48|0
1640868520000|2021-12-30 12:48:40|13149.82|13149.82|13149.82|13149.82|13149.82|13149.82|13149.82|13149.82|0
1640868530000|2021-12-30 12:48:50|13150.22|13150.22|13150.22|13150.22|13150.22|13150.22|13150.22|13150.22|0
1640868540000|2021-12-30 12:49:00|13149.03|13149.03|13149.03|13149.03|13149.03|13149.03|13149.03|13149.03|0
1640868550000|2021-12-30 12:49:10|13148.69|13148.69|13148.69|13148.69|13148.69|13148.69|13148.69|13148.69|0
1640868660000|2021-12-30 12:51:00|13148.48|13148.48|13148.48|13148.48|13148.48|13148.48|13148.48|13148.48|0
1640868740000|2021-12-30 12:52:20|13148.31|13148.31|13148.31|13148.31|13148.31|13148.31|13148.31|13148.31|0
1640868770000|2021-12-30 12:52:50|13148.19|13148.19|13148.31|13148.31|13148.31|13148.31|13148.19|13148.19|0
1640868780000|2021-12-30 12:53:00|13148.18|13148.18|13148.18|13148.18|13148.18|13148.18|13148.18|13148.18|0
1640868870000|2021-12-30 12:54:30|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|0
1640868890000|2021-12-30 12:54:50|13147.39|13147.39|13146.99|13146.99|13147.39|13147.39|13146.99|13146.99|0
1640868900000|2021-12-30 12:55:00|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|0
1640868920000|2021-12-30 12:55:20|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|0
1640868940000|2021-12-30 12:55:40|13143.84|13143.84|13142.87|13142.87|13143.84|13143.84|13142.87|13142.87|0
1640868950000|2021-12-30 12:55:50|13142.95|13142.95|13142.99|13142.99|13142.99|13142.99|13142.95|13142.95|0
1640868960000|2021-12-30 12:56:00|13142.52|13142.52|13142.14|13142.14|13142.52|13142.52|13142.14|13142.14|0
1640868980000|2021-12-30 12:56:20|13141.93|13141.93|13141.93|13141.93|13141.93|13141.93|13141.93|13141.93|0
1640869010000|2021-12-30 12:56:50|13140.75|13140.75|13140.75|13140.75|13140.75|13140.75|13140.67|13140.67|0
1640869020000|2021-12-30 12:57:00|13141.93|13141.93|13141.93|13141.93|13141.93|13141.93|13141.93|13141.93|0
1640869030000|2021-12-30 12:57:10|13142.1|13142.1|13141.68|13141.68|13142.1|13142.1|13141.68|13141.68|0
1640869040000|2021-12-30 12:57:20|13141.42|13141.42|13141.42|13141.42|13141.42|13141.42|13141.42|13141.42|0
1640869050000|2021-12-30 12:57:30|13140.44|13140.44|13140.44|13140.44|13140.44|13140.44|13140.44|13140.44|0
1640869060000|2021-12-30 12:57:40|13140.04|13140.04|13140.04|13140.04|13140.04|13140.04|13140.04|13140.04|0
1640869130000|2021-12-30 12:58:50|13139.91|13139.91|13139.91|13139.91|13139.91|13139.91|13139.91|13139.91|0
1640869170000|2021-12-30 12:59:30|13140.89|13140.89|13142.22|13142.22|13142.22|13142.22|13140.89|13140.89|0
1640869190000|2021-12-30 12:59:50|13142.78|13142.78|13142.78|13142.78|13142.78|13142.78|13142.78|13142.78|0
1640869200000|2021-12-30 13:00:00|13142.91|13142.91|13144.55|13144.55|13145.4|13145.4|13142.91|13142.91|0
1640869210000|2021-12-30 13:00:10|13144.15|13144.15|13145.34|13145.34|13145.34|13145.34|13144.15|13144.15|0
1640869220000|2021-12-30 13:00:20|13145.58|13145.58|13146.48|13146.48|13146.48|13146.48|13145.58|13145.58|0
1640869260000|2021-12-30 13:01:00|13145.48|13145.48|13145.48|13145.48|13145.48|13145.48|13145.48|13145.48|0
1640869300000|2021-12-30 13:01:40|13145.98|13145.98|13145.98|13145.98|13145.98|13145.98|13145.98|13145.98|0
1640869340000|2021-12-30 13:02:20|13144.79|13144.79|13144.79|13144.79|13144.79|13144.79|13144.79|13144.79|0
1640869350000|2021-12-30 13:02:30|13145|13145|13145.33|13145.33|13145.33|13145.33|13145|13145|0
1640869360000|2021-12-30 13:02:40|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|0
1640869380000|2021-12-30 13:03:00|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|0
1640869430000|2021-12-30 13:03:50|13146.26|13146.26|13146.52|13146.52|13146.52|13146.52|13146.26|13146.26|0
1640869460000|2021-12-30 13:04:20|13147.7|13147.7|13147.55|13147.55|13147.7|13147.7|13147.55|13147.55|0
1640869470000|2021-12-30 13:04:30|13146.36|13146.36|13146.36|13146.36|13146.36|13146.36|13146.36|13146.36|0
1640869480000|2021-12-30 13:04:40|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|13147.34|0
1640869490000|2021-12-30 13:04:50|13147.27|13147.27|13147.27|13147.27|13147.27|13147.27|13147.27|13147.27|0
1640869520000|2021-12-30 13:05:20|13148.45|13148.45|13148.8|13148.8|13148.8|13148.8|13148.45|13148.45|0
1640869540000|2021-12-30 13:05:40|13147.61|13147.61|13148.25|13148.25|13148.25|13148.25|13147.61|13147.61|0
1640869550000|2021-12-30 13:05:50|13148.46|13148.46|13148.46|13148.46|13148.46|13148.46|13148.46|13148.46|0
1640869570000|2021-12-30 13:06:10|13148.2|13148.2|13148.46|13148.46|13148.46|13148.46|13148.2|13148.2|0
1640869600000|2021-12-30 13:06:40|13148.36|13148.36|13149.33|13149.33|13149.33|13149.33|13148.36|13148.36|0
1640869670000|2021-12-30 13:07:50|13149.55|13149.55|13150.12|13150.12|13150.12|13150.12|13149.55|13149.55|0
1640869690000|2021-12-30 13:08:10|13149.14|13149.14|13149.49|13149.49|13149.49|13149.49|13149.09|13149.09|0
1640869730000|2021-12-30 13:08:50|13150.47|13150.47|13150.47|13150.47|13150.47|13150.47|13150.47|13150.47|0
1640869740000|2021-12-30 13:09:00|13150.63|13150.63|13150.86|13150.86|13150.86|13150.86|13150.63|13150.63|0
1640869750000|2021-12-30 13:09:10|13151.01|13151.01|13151.01|13151.01|13151.01|13151.01|13151.01|13151.01|0
1640869770000|2021-12-30 13:09:30|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|0
1640869780000|2021-12-30 13:09:40|13152.21|13152.21|13153.39|13153.39|13153.39|13153.39|13152.21|13152.21|0
1640869830000|2021-12-30 13:10:30|13152.99|13152.99|13152.99|13152.99|13152.99|13152.99|13152.99|13152.99|0
1640869880000|2021-12-30 13:11:20|13151.81|13151.81|13152.31|13152.31|13152.31|13152.31|13151.81|13151.81|0
1640869890000|2021-12-30 13:11:30|13152.71|13152.71|13152.31|13152.31|13152.71|13152.71|13152.31|13152.31|0
1640869920000|2021-12-30 13:12:00|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|13151.33|0
1640869940000|2021-12-30 13:12:20|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|13151.21|0
1640869980000|2021-12-30 13:13:00|13151.08|13151.08|13150.1|13150.1|13151.08|13151.08|13150.1|13150.1|0
1640870030000|2021-12-30 13:13:50|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|13149.94|0
1640870040000|2021-12-30 13:14:00|13149.78|13149.78|13149.78|13149.78|13149.78|13149.78|13149.78|13149.78|0
1640870070000|2021-12-30 13:14:30|13149.61|13149.61|13149.44|13149.44|13149.61|13149.61|13149.44|13149.44|0
1640870090000|2021-12-30 13:14:50|13150.63|13150.63|13149.44|13149.44|13150.63|13150.63|13149.44|13149.44|0
1640870150000|2021-12-30 13:15:50|13149.1|13149.1|13150.28|13150.28|13150.28|13150.28|13149.1|13149.1|0
1640870170000|2021-12-30 13:16:10|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|13150.54|0
1640870190000|2021-12-30 13:16:30|13150.38|13150.38|13150.38|13150.38|13150.38|13150.38|13150.38|13150.38|0
1640870200000|2021-12-30 13:16:40|13150.21|13150.21|13150.21|13150.21|13150.21|13150.21|13150.21|13150.21|0
1640870210000|2021-12-30 13:16:50|13149.87|13149.87|13149.87|13149.87|13149.87|13149.87|13149.87|13149.87|0
1640870220000|2021-12-30 13:17:00|13149.52|13149.52|13149.87|13149.87|13149.87|13149.87|13149.52|13149.52|0
1640870240000|2021-12-30 13:17:20|13149.62|13149.62|13149.38|13149.38|13149.62|13149.62|13149.38|13149.38|0
1640870270000|2021-12-30 13:17:50|13148.2|13148.2|13148.2|13148.2|13148.2|13148.2|13148.2|13148.2|0
1640870350000|2021-12-30 13:19:10|13148.3|13148.3|13148.3|13148.3|13148.3|13148.3|13148.3|13148.3|0
1640870370000|2021-12-30 13:19:30|13148.04|13148.04|13147.65|13147.65|13148.04|13148.04|13147.65|13147.65|0
1640870390000|2021-12-30 13:19:50|13147.42|13147.42|13147.42|13147.42|13147.42|13147.42|13147.42|13147.42|0
1640870400000|2021-12-30 13:20:00|13147.65|13147.65|13147.33|13147.33|13147.65|13147.65|13147.25|13147.25|0
1640870520000|2021-12-30 13:22:00|13147.07|13147.07|13146.92|13146.92|13147.07|13147.07|13146.92|13146.92|0
1640870550000|2021-12-30 13:22:30|13146.58|13146.58|13146.58|13146.58|13146.58|13146.58|13146.58|13146.58|0
1640870610000|2021-12-30 13:23:30|13146.46|13146.46|13146.35|13146.35|13146.46|13146.46|13146.35|13146.35|0
1640870620000|2021-12-30 13:23:40|13146.11|13146.11|13146.11|13146.11|13146.11|13146.11|13146.11|13146.11|0
1640870630000|2021-12-30 13:23:50|13145.13|13145.13|13145.13|13145.13|13145.13|13145.13|13145.13|13145.13|0
1640870670000|2021-12-30 13:24:30|13144.71|13144.71|13144.5|13144.5|13144.71|13144.71|13144.5|13144.5|0
1640870680000|2021-12-30 13:24:40|13144.29|13144.29|13144.29|13144.29|13144.29|13144.29|13144.29|13144.29|0
1640870720000|2021-12-30 13:25:20|13142.6|13142.6|13141.56|13141.56|13142.6|13142.6|13141.41|13141.41|0
1640870740000|2021-12-30 13:25:40|13141.99|13141.99|13141.78|13141.78|13141.99|13141.99|13141.78|13141.78|0
1640870760000|2021-12-30 13:26:00|13142.2|13142.2|13142.41|13142.41|13142.41|13142.41|13142.2|13142.2|0
1640870770000|2021-12-30 13:26:10|13143.59|13143.59|13143.59|13143.59|13143.59|13143.59|13143.59|13143.59|0
1640870780000|2021-12-30 13:26:20|13143.81|13143.81|13143.59|13143.59|13143.81|13143.81|13143.59|13143.59|0
1640870800000|2021-12-30 13:26:40|13143.09|13143.09|13143.09|13143.09|13143.09|13143.09|13143.09|13143.09|0
1640870870000|2021-12-30 13:27:50|13143.26|13143.26|13143.6|13143.6|13143.6|13143.6|13143.26|13143.26|0
1640870880000|2021-12-30 13:28:00|13143.77|13143.77|13143.77|13143.77|13143.77|13143.77|13143.77|13143.77|0
1640870930000|2021-12-30 13:28:50|13143.43|13143.43|13143.43|13143.43|13143.43|13143.43|13143.43|13143.43|0
1640870960000|2021-12-30 13:29:20|13143.21|13143.21|13142.24|13142.24|13143.21|13143.21|13142.24|13142.24|0
1640870970000|2021-12-30 13:29:30|13142.11|13142.11|13141|13141|13142.11|13142.11|13141|13141|0
1640871000000|2021-12-30 13:30:00|13141.34|13141.34|13143.08|13143.08|13143.08|13143.08|13141.34|13141.34|0
1640871010000|2021-12-30 13:30:10|13143.56|13143.56|13143.44|13143.44|13143.84|13143.84|13143.44|13143.44|0
1640871030000|2021-12-30 13:30:30|13143.84|13143.84|13143.84|13143.84|13143.84|13143.84|13143.84|13143.84|0
1640871040000|2021-12-30 13:30:40|13143.44|13143.44|13144.02|13144.02|13144.02|13144.02|13143.04|13143.04|0
1640871060000|2021-12-30 13:31:00|13145|13145|13145.98|13145.98|13145.98|13145.98|13145|13145|0
1640871070000|2021-12-30 13:31:10|13145.58|13145.58|13145.58|13145.58|13145.58|13145.58|13145.58|13145.58|0
1640871120000|2021-12-30 13:32:00|13145.63|13145.63|13145.97|13145.97|13145.97|13145.97|13145.54|13145.54|0
1640871130000|2021-12-30 13:32:10|13145.82|13145.82|13144.64|13144.64|13145.82|13145.82|13144.64|13144.64|0
1640871150000|2021-12-30 13:32:30|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|13144.49|0
1640871170000|2021-12-30 13:32:50|13144.39|13144.39|13145.92|13145.92|13145.92|13145.92|13144.39|13144.39|0
1640871180000|2021-12-30 13:33:00|13147.88|13147.88|13148.78|13148.78|13148.78|13148.78|13147.88|13147.88|0
1640871200000|2021-12-30 13:33:20|13150.74|13150.74|13150.74|13150.74|13150.74|13150.74|13150.74|13150.74|0
1640871210000|2021-12-30 13:33:30|13150.95|13150.95|13152.91|13152.91|13152.91|13152.91|13150.95|13150.95|0
1640871220000|2021-12-30 13:33:40|13153.07|13153.07|13152.68|13152.68|13153.07|13153.07|13152.68|13152.68|0
1640871230000|2021-12-30 13:33:50|13152.59|13152.59|13152.59|13152.59|13152.59|13152.59|13152.59|13152.59|0
1640871250000|2021-12-30 13:34:10|13153.38|13153.38|13153.38|13153.38|13153.38|13153.38|13153.38|13153.38|0
1640871260000|2021-12-30 13:34:20|13153.78|13153.78|13153.95|13153.95|13153.95|13153.95|13153.78|13153.78|0
1640871270000|2021-12-30 13:34:30|13154.11|13154.11|13154.37|13154.37|13154.37|13154.37|13154.11|13154.11|0
1640871280000|2021-12-30 13:34:40|13154.53|13154.53|13154.53|13154.53|13154.53|13154.53|13154.53|13154.53|0
1640871300000|2021-12-30 13:35:00|13154.69|13154.69|13152.73|13152.73|13154.69|13154.69|13152.73|13152.73|0
1640871330000|2021-12-30 13:35:30|13150.77|13150.77|13150.77|13150.77|13150.77|13150.77|13150.77|13150.77|0
1640871350000|2021-12-30 13:35:50|13150.94|13150.94|13151.28|13151.28|13151.28|13151.28|13150.94|13150.94|0
1640871360000|2021-12-30 13:36:00|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|13151.46|0
1640871380000|2021-12-30 13:36:20|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|13151.81|0
1640871390000|2021-12-30 13:36:30|13151.91|13151.91|13152.11|13152.11|13152.11|13152.11|13151.91|13151.91|0
1640871410000|2021-12-30 13:36:50|13152.2|13152.2|13152.2|13152.2|13152.2|13152.2|13152.2|13152.2|0
1640871430000|2021-12-30 13:37:10|13153|13153|13153.05|13153.05|13153.05|13153.05|13153|13153|0
1640871460000|2021-12-30 13:37:40|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|0
1640871470000|2021-12-30 13:37:50|13151.83|13151.83|13151.68|13151.68|13151.83|13151.83|13151.68|13151.68|0
1640871480000|2021-12-30 13:38:00|13151.47|13151.47|13151.47|13151.47|13151.47|13151.47|13151.47|13151.47|0
1640871500000|2021-12-30 13:38:20|13152.45|13152.45|13152.05|13152.05|13152.45|13152.45|13152.05|13152.05|0
1640871530000|2021-12-30 13:38:50|13153.24|13153.24|13153.24|13153.24|13153.24|13153.24|13153.24|13153.24|0
1640871540000|2021-12-30 13:39:00|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|0
1640871550000|2021-12-30 13:39:10|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|13152.26|0
1640871610000|2021-12-30 13:40:10|13150.3|13150.3|13150.3|13150.3|13150.3|13150.3|13150.3|13150.3|0
1640871630000|2021-12-30 13:40:30|13150.8|13150.8|13150.8|13150.8|13150.8|13150.8|13150.8|13150.8|0
1640871690000|2021-12-30 13:41:30|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|13150.44|0
1640871700000|2021-12-30 13:41:40|13150.6|13150.6|13151.09|13151.09|13151.09|13151.09|13150.6|13150.6|0
1640871770000|2021-12-30 13:42:50|13151.21|13151.21|13152.09|13152.09|13152.09|13152.09|13151.21|13151.21|0
1640871780000|2021-12-30 13:43:00|13152.44|13152.44|13152.09|13152.09|13152.44|13152.44|13152.09|13152.09|0
1640871790000|2021-12-30 13:43:10|13153.28|13153.28|13152.09|13152.09|13153.28|13153.28|13152.09|13152.09|0
1640871820000|2021-12-30 13:43:40|13151.59|13151.59|13152.2|13152.2|13152.2|13152.2|13151.59|13151.59|0
1640871850000|2021-12-30 13:44:10|13152.32|13152.32|13152.32|13152.32|13152.32|13152.32|13152.32|13152.32|0
1640871890000|2021-12-30 13:44:50|13151.92|13151.92|13152.27|13152.27|13152.27|13152.27|13151.92|13151.92|0
1640871900000|2021-12-30 13:45:00|13153.45|13153.45|13152.27|13152.27|13153.45|13153.45|13152.27|13152.27|0
1640871950000|2021-12-30 13:45:50|13151.29|13151.29|13151.29|13151.29|13151.29|13151.29|13151.29|13151.29|0
1640871960000|2021-12-30 13:46:00|13151.5|13151.5|13151.5|13151.5|13151.5|13151.5|13151.5|13151.5|0
1640872020000|2021-12-30 13:47:00|13151.76|13151.76|13152.95|13152.95|13152.95|13152.95|13151.76|13151.76|0
1640872030000|2021-12-30 13:47:10|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|0
1640872040000|2021-12-30 13:47:20|13153.53|13153.53|13153.7|13153.7|13153.7|13153.7|13153.53|13153.53|0
1640872120000|2021-12-30 13:48:40|13154.03|13154.03|13154.36|13154.36|13154.36|13154.36|13154.03|13154.03|0
1640872130000|2021-12-30 13:48:50|13153.97|13153.97|13154.31|13154.31|13154.31|13154.31|13153.97|13153.97|0
1640872150000|2021-12-30 13:49:10|13154.71|13154.71|13154.71|13154.71|13154.71|13154.71|13154.71|13154.71|0
1640872160000|2021-12-30 13:49:20|13154.31|13154.31|13154.31|13154.31|13154.31|13154.31|13154.31|13154.31|0
1640872180000|2021-12-30 13:49:40|13153.91|13153.91|13153.91|13153.91|13153.91|13153.91|13153.91|13153.91|0
1640872210000|2021-12-30 13:50:10|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|0
1640872300000|2021-12-30 13:51:40|13154.13|13154.13|13154.13|13154.13|13154.13|13154.13|13154.13|13154.13|0
1640872310000|2021-12-30 13:51:50|13155.31|13155.31|13154.13|13154.13|13155.31|13155.31|13154.13|13154.13|0
1640872330000|2021-12-30 13:52:10|13156.09|13156.09|13154.13|13154.13|13156.09|13156.09|13154.13|13154.13|0
1640872400000|2021-12-30 13:53:20|13155.11|13155.11|13156.09|13156.09|13156.09|13156.09|13155.11|13155.11|0
1640872430000|2021-12-30 13:53:50|13155.11|13155.11|13155.11|13155.11|13155.11|13155.11|13155.11|13155.11|0
1640872440000|2021-12-30 13:54:00|13155.27|13155.27|13155.27|13155.27|13155.27|13155.27|13155.27|13155.27|0
1640872450000|2021-12-30 13:54:10|13155.44|13155.44|13155.44|13155.44|13155.44|13155.44|13155.44|13155.44|0
1640872460000|2021-12-30 13:54:20|13155.77|13155.77|13155.61|13155.61|13155.77|13155.77|13155.61|13155.61|0
1640872470000|2021-12-30 13:54:30|13155.77|13155.77|13157.84|13157.84|13157.84|13157.84|13155.77|13155.77|0
1640872480000|2021-12-30 13:54:40|13158.23|13158.23|13158.23|13158.23|13158.23|13158.23|13158.23|13158.23|0
1640872520000|2021-12-30 13:55:20|13158.49|13158.49|13160.24|13160.24|13160.24|13160.24|13158.49|13158.49|0
1640872530000|2021-12-30 13:55:30|13160.4|13160.4|13160.4|13160.4|13160.4|13160.4|13160.4|13160.4|0
1640872540000|2021-12-30 13:55:40|13160.28|13160.28|13160.89|13160.89|13160.89|13160.89|13160.28|13160.28|0
1640872550000|2021-12-30 13:55:50|13161.04|13161.04|13161.09|13161.09|13161.09|13161.09|13161.04|13161.04|0
1640872560000|2021-12-30 13:56:00|13161.44|13161.44|13161.1|13161.1|13161.44|13161.44|13161.1|13161.1|0
1640872590000|2021-12-30 13:56:30|13160.12|13160.12|13160.12|13160.12|13160.12|13160.12|13160.12|13160.12|0
1640872610000|2021-12-30 13:56:50|13159.78|13159.78|13159.78|13159.78|13159.78|13159.78|13159.78|13159.78|0
1640872650000|2021-12-30 13:57:30|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|0
1640872660000|2021-12-30 13:57:40|13159.01|13159.01|13159.01|13159.01|13159.01|13159.01|13159.01|13159.01|0
1640872680000|2021-12-30 13:58:00|13158.67|13158.67|13159.85|13159.85|13159.85|13159.85|13158.67|13158.67|0
1640872690000|2021-12-30 13:58:10|13159.45|13159.45|13159.71|13159.71|13159.71|13159.71|13159.45|13159.45|0
1640872720000|2021-12-30 13:58:40|13158.74|13158.74|13158.74|13158.74|13158.74|13158.74|13158.74|13158.74|0
1640872750000|2021-12-30 13:59:10|13158.62|13158.62|13158.62|13158.62|13158.62|13158.62|13158.62|13158.62|0
1640872780000|2021-12-30 13:59:40|13158.88|13158.88|13158.88|13158.88|13158.88|13158.88|13158.88|13158.88|0
1640872800000|2021-12-30 14:00:00|13158.72|13158.72|13158.98|13158.98|13159.24|13159.24|13158.72|13158.72|0
1640872810000|2021-12-30 14:00:10|13158.81|13158.81|13158.81|13158.81|13158.81|13158.81|13158.81|13158.81|0
1640872820000|2021-12-30 14:00:20|13159.21|13159.21|13159.21|13159.21|13159.21|13159.21|13159.21|13159.21|0
1640872840000|2021-12-30 14:00:40|13159.61|13159.61|13159.61|13159.61|13159.61|13159.61|13159.61|13159.61|0
1640872850000|2021-12-30 14:00:50|13159.94|13159.94|13159.74|13159.74|13159.94|13159.94|13159.74|13159.74|0
1640872860000|2021-12-30 14:01:00|13160.2|13160.2|13160.2|13160.2|13160.2|13160.2|13160.2|13160.2|0
1640872870000|2021-12-30 14:01:10|13160.6|13160.6|13160.44|13160.44|13160.6|13160.6|13160.44|13160.44|0
1640872890000|2021-12-30 14:01:30|13160.22|13160.22|13160.22|13160.22|13160.22|13160.22|13160.22|13160.22|0
1640872900000|2021-12-30 14:01:40|13160.01|13160.01|13160.01|13160.01|13160.01|13160.01|13160.01|13160.01|0
1640872960000|2021-12-30 14:02:40|13159.61|13159.61|13160.59|13160.59|13160.59|13160.59|13159.61|13159.61|0
1640873000000|2021-12-30 14:03:20|13160.2|13160.2|13160.2|13160.2|13160.2|13160.2|13160.2|13160.2|0
1640873020000|2021-12-30 14:03:40|13161.17|13161.17|13161.34|13161.34|13161.34|13161.34|13161.17|13161.17|0
1640873030000|2021-12-30 14:03:50|13161.74|13161.74|13162.14|13162.14|13162.14|13162.14|13161.74|13161.74|0
1640873080000|2021-12-30 14:04:40|13163.32|13163.32|13162.14|13162.14|13163.32|13163.32|13162.14|13162.14|0
1640873090000|2021-12-30 14:04:50|13162.4|13162.4|13162.14|13162.14|13162.4|13162.4|13162.14|13162.14|0
1640873100000|2021-12-30 14:05:00|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|0
1640873110000|2021-12-30 14:05:10|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|0
1640873140000|2021-12-30 14:05:40|13161.29|13161.29|13160.92|13160.92|13161.29|13161.29|13160.92|13160.92|0
1640873150000|2021-12-30 14:05:50|13160.42|13160.42|13160.42|13160.42|13160.42|13160.42|13160.42|13160.42|0
1640873180000|2021-12-30 14:06:20|13158.46|13158.46|13157.01|13157.01|13158.46|13158.46|13157.01|13157.01|0
1640873220000|2021-12-30 14:07:00|13155.83|13155.83|13155.83|13155.83|13155.83|13155.83|13155.83|13155.83|0
1640873280000|2021-12-30 14:08:00|13154.85|13154.85|13154.85|13154.85|13154.85|13154.85|13154.85|13154.85|0
1640873290000|2021-12-30 14:08:10|13154.45|13154.45|13154.45|13154.45|13154.45|13154.45|13154.45|13154.45|0
1640873340000|2021-12-30 14:09:00|13154.05|13154.05|13154.05|13154.05|13154.05|13154.05|13154.05|13154.05|0
1640873370000|2021-12-30 14:09:30|13153.07|13153.07|13151.89|13151.89|13153.07|13153.07|13151.89|13151.89|0
1640873380000|2021-12-30 14:09:40|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|0
1640873400000|2021-12-30 14:10:00|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|13151.89|0
1640873410000|2021-12-30 14:10:10|13151.99|13151.99|13151.99|13151.99|13151.99|13151.99|13151.99|13151.99|0
1640873420000|2021-12-30 14:10:20|13153.18|13153.18|13153.18|13153.18|13153.18|13153.18|13153.18|13153.18|0
1640873450000|2021-12-30 14:10:50|13153.51|13153.51|13153.68|13153.68|13153.68|13153.68|13153.51|13153.51|0
1640873470000|2021-12-30 14:11:10|13153.84|13153.84|13153.84|13153.84|13153.84|13153.84|13153.84|13153.84|0
1640873500000|2021-12-30 14:11:40|13153.5|13153.5|13153.15|13153.15|13153.5|13153.5|13153.15|13153.15|0
1640873510000|2021-12-30 14:11:50|13153.05|13153.05|13152.65|13152.65|13153.05|13153.05|13152.65|13152.65|0
1640873520000|2021-12-30 14:12:00|13152.42|13152.42|13152.57|13152.57|13152.57|13152.57|13152.42|13152.42|0
1640873540000|2021-12-30 14:12:20|13152.65|13152.65|13152.86|13152.86|13152.86|13152.86|13152.65|13152.65|0
1640873550000|2021-12-30 14:12:30|13153.26|13153.26|13152.84|13152.84|13153.26|13153.26|13152.84|13152.84|0
1640873590000|2021-12-30 14:13:10|13152.72|13152.72|13152.72|13152.72|13152.72|13152.72|13152.72|13152.72|0
1640873600000|2021-12-30 14:13:20|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|13152.8|0
1640873630000|2021-12-30 14:13:50|13152.67|13152.67|13152.5|13152.5|13152.67|13152.67|13152.5|13152.5|0
1640873640000|2021-12-30 14:14:00|13152.71|13152.71|13152.71|13152.71|13152.71|13152.71|13152.71|13152.71|0
1640873650000|2021-12-30 14:14:10|13153.11|13153.11|13153.4|13153.4|13153.4|13153.4|13153.11|13153.11|0
1640873660000|2021-12-30 14:14:20|13153.82|13153.82|13154.51|13154.51|13154.51|13154.51|13153.82|13153.82|0
1640873670000|2021-12-30 14:14:30|13154.11|13154.11|13154.11|13154.11|13154.11|13154.11|13154.11|13154.11|0
1640873690000|2021-12-30 14:14:50|13154.91|13154.91|13155.04|13155.04|13155.04|13155.04|13154.91|13154.91|0
1640873700000|2021-12-30 14:15:00|13154.64|13154.64|13154.64|13154.64|13154.64|13154.64|13154.64|13154.64|0
1640873710000|2021-12-30 14:15:10|13154.81|13154.81|13154.81|13154.81|13154.81|13154.81|13154.81|13154.81|0
1640873720000|2021-12-30 14:15:20|13154.6|13154.6|13154.81|13154.81|13154.81|13154.81|13154.6|13154.6|0
1640873750000|2021-12-30 14:15:50|13154.5|13154.5|13154.5|13154.5|13154.5|13154.5|13154.5|13154.5|0
1640873770000|2021-12-30 14:16:10|13154.1|13154.1|13154.1|13154.1|13154.1|13154.1|13154.1|13154.1|0
1640873810000|2021-12-30 14:16:50|13154.5|13154.5|13156.67|13156.67|13156.67|13156.67|13154.5|13154.5|0
1640873840000|2021-12-30 14:17:20|13156.88|13156.88|13156.88|13156.88|13156.88|13156.88|13156.88|13156.88|0
1640873870000|2021-12-30 14:17:50|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|0
1640873880000|2021-12-30 14:18:00|13155.1|13155.1|13154.12|13154.12|13155.1|13155.1|13154.12|13154.12|0
1640873900000|2021-12-30 14:18:20|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|0
1640873910000|2021-12-30 14:18:30|13155.26|13155.26|13155.26|13155.26|13155.26|13155.26|13155.26|13155.26|0
1640873930000|2021-12-30 14:18:50|13155.68|13155.68|13155.68|13155.68|13155.68|13155.68|13155.68|13155.68|0
1640873940000|2021-12-30 14:19:00|13155.57|13155.57|13155.57|13155.57|13155.57|13155.57|13155.57|13155.57|0
1640873990000|2021-12-30 14:19:50|13153.61|13153.61|13152.82|13152.82|13153.61|13153.61|13152.82|13152.82|0
1640874000000|2021-12-30 14:20:00|13153.32|13153.32|13153.32|13153.32|13153.32|13153.32|13153.32|13153.32|0
1640874010000|2021-12-30 14:20:10|13153.42|13153.42|13153.42|13153.42|13153.42|13153.42|13153.42|13153.42|0
1640874020000|2021-12-30 14:20:20|13152.44|13152.44|13152.44|13152.44|13152.44|13152.44|13152.44|13152.44|0
1640874060000|2021-12-30 14:21:00|13152.84|13152.84|13152.84|13152.84|13152.84|13152.84|13152.84|13152.84|0
1640874090000|2021-12-30 14:21:30|13154.02|13154.02|13152.84|13152.84|13154.02|13154.02|13152.84|13152.84|0
1640874110000|2021-12-30 14:21:50|13153.08|13153.08|13154.51|13154.51|13154.51|13154.51|13153.08|13153.08|0
1640874120000|2021-12-30 14:22:00|13154.99|13154.99|13155.23|13155.23|13155.23|13155.23|13154.99|13154.99|0
1640874130000|2021-12-30 14:22:10|13156.42|13156.42|13156.42|13156.42|13156.42|13156.42|13155.91|13155.91|0
1640874140000|2021-12-30 14:22:20|13156.07|13156.07|13155.83|13155.83|13156.07|13156.07|13155.57|13155.57|0
1640874150000|2021-12-30 14:22:30|13156.23|13156.23|13156.23|13156.23|13156.23|13156.23|13156.23|13156.23|0
1640874170000|2021-12-30 14:22:50|13156.46|13156.46|13156.46|13156.46|13156.46|13156.46|13156.46|13156.46|0
1640874180000|2021-12-30 14:23:00|13156.2|13156.2|13156.2|13156.2|13156.2|13156.2|13156.2|13156.2|0
1640874190000|2021-12-30 14:23:10|13155.96|13155.96|13155.96|13155.96|13155.96|13155.96|13155.96|13155.96|0
1640874210000|2021-12-30 14:23:30|13157.92|13157.92|13157.92|13157.92|13157.92|13157.92|13157.92|13157.92|0
1640874240000|2021-12-30 14:24:00|13158.28|13158.28|13158.28|13158.28|13158.28|13158.28|13158.28|13158.28|0
1640874250000|2021-12-30 14:24:10|13158.62|13158.62|13158.62|13158.62|13158.62|13158.62|13158.62|13158.62|0
1640874270000|2021-12-30 14:24:30|13158.97|13158.97|13158.97|13158.97|13158.97|13158.97|13158.97|13158.97|0
1640874290000|2021-12-30 14:24:50|13158.57|13158.57|13158.57|13158.57|13158.57|13158.57|13158.57|13158.57|0
1640874300000|2021-12-30 14:25:00|13158.33|13158.33|13157.98|13157.98|13158.33|13158.33|13157.98|13157.98|0
1640874360000|2021-12-30 14:26:00|13157.35|13157.35|13155.23|13155.23|13157.35|13157.35|13155.23|13155.23|0
1640874370000|2021-12-30 14:26:10|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|13154.25|0
1640874400000|2021-12-30 14:26:40|13154.65|13154.65|13154.65|13154.65|13154.65|13154.65|13154.65|13154.65|0
1640874410000|2021-12-30 14:26:50|13155.05|13155.05|13155.05|13155.05|13155.05|13155.05|13155.05|13155.05|0
1640874420000|2021-12-30 14:27:00|13154.97|13154.97|13154.97|13154.97|13154.97|13154.97|13154.97|13154.97|0
1640874480000|2021-12-30 14:28:00|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|0
1640874490000|2021-12-30 14:28:10|13153.78|13153.78|13153.78|13153.78|13153.78|13153.78|13153.78|13153.78|0
1640874520000|2021-12-30 14:28:40|13152.59|13152.59|13151.41|13151.41|13152.59|13152.59|13151.41|13151.41|0
1640874590000|2021-12-30 14:29:50|13151.25|13151.25|13151.12|13151.12|13151.47|13151.47|13151.12|13151.12|0
1640874600000|2021-12-30 14:30:00|13151.07|13151.07|13151.9|13151.9|13151.9|13151.9|13151.07|13151.07|0
1640874610000|2021-12-30 14:30:10|13150.71|13150.71|13150.71|13150.71|13150.71|13150.71|13150.71|13150.71|0
1640874620000|2021-12-30 14:30:20|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|13150.94|0
1640874630000|2021-12-30 14:30:30|13151.92|13151.92|13150.94|13150.94|13151.92|13151.92|13150.94|13150.94|0
1640874640000|2021-12-30 14:30:40|13151.16|13151.16|13150.99|13150.99|13151.17|13151.17|13150.3|13150.3|0
1640874650000|2021-12-30 14:30:50|13151.34|13151.34|13151.64|13151.64|13151.64|13151.64|13151.34|13151.34|0
1640874660000|2021-12-30 14:31:00|13151.75|13151.75|13152.05|13152.05|13152.05|13152.05|13151.75|13151.75|0
1640874670000|2021-12-30 14:31:10|13152.26|13152.26|13152.48|13152.48|13152.48|13152.48|13152.26|13152.26|0
1640874680000|2021-12-30 14:31:20|13152.72|13152.72|13152.72|13152.72|13152.72|13152.72|13152.72|13152.72|0
1640874690000|2021-12-30 14:31:30|13153.9|13153.9|13153.9|13153.9|13153.9|13153.9|13153.9|13153.9|0
1640874700000|2021-12-30 14:31:40|13152.72|13152.72|13153.9|13153.9|13155.09|13155.09|13152.72|13152.72|0
1640874720000|2021-12-30 14:32:00|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|0
1640874730000|2021-12-30 14:32:10|13152.15|13152.15|13152.15|13152.15|13152.15|13152.15|13152.15|13152.15|0
1640874740000|2021-12-30 14:32:20|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|0
1640874770000|2021-12-30 14:32:50|13151.82|13151.82|13151.82|13151.82|13151.82|13151.82|13151.82|13151.82|0
1640874780000|2021-12-30 14:33:00|13151.66|13151.66|13151.28|13151.28|13151.66|13151.66|13151.28|13151.28|0
1640874790000|2021-12-30 14:33:10|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|13151.78|0
1640874800000|2021-12-30 14:33:20|13152.18|13152.18|13151.78|13151.78|13152.18|13152.18|13151.78|13151.78|0
1640874810000|2021-12-30 14:33:30|13152.58|13152.58|13152.58|13152.58|13152.58|13152.58|13152.58|13152.58|0
1640874830000|2021-12-30 14:33:50|13151.6|13151.6|13151.6|13151.6|13151.6|13151.6|13151.6|13151.6|0
1640874840000|2021-12-30 14:34:00|13151.86|13151.86|13152.75|13152.75|13152.75|13152.75|13151.86|13151.86|0
1640874860000|2021-12-30 14:34:20|13151.95|13151.95|13153.14|13153.14|13153.14|13153.14|13151.95|13151.95|0
1640874870000|2021-12-30 14:34:30|13152.79|13152.79|13152.79|13152.79|13152.79|13152.79|13152.79|13152.79|0
1640874880000|2021-12-30 14:34:40|13152.44|13152.44|13152.1|13152.1|13152.44|13152.44|13152.1|13152.1|0
1640874890000|2021-12-30 14:34:50|13152.9|13152.9|13153.51|13153.51|13153.51|13153.51|13152.9|13152.9|0
1640874900000|2021-12-30 14:35:00|13153.56|13153.56|13153.89|13153.89|13153.89|13153.89|13153.56|13153.56|0
1640874910000|2021-12-30 14:35:10|13154.02|13154.02|13155.09|13155.09|13155.09|13155.09|13154.02|13154.02|0
1640874920000|2021-12-30 14:35:20|13155.29|13155.29|13155.29|13155.29|13155.34|13155.34|13155.29|13155.29|0
1640874930000|2021-12-30 14:35:30|13154.11|13154.11|13152.73|13152.73|13154.11|13154.11|13152.73|13152.73|0
1640874940000|2021-12-30 14:35:40|13151.93|13151.93|13151.93|13151.93|13151.93|13151.93|13151.93|13151.93|0
1640874950000|2021-12-30 14:35:50|13150.75|13150.75|13150.64|13150.64|13150.75|13150.75|13150.64|13150.64|0
1640874960000|2021-12-30 14:36:00|13150.75|13150.75|13151.4|13151.4|13151.4|13151.4|13150.66|13150.66|0
1640874970000|2021-12-30 14:36:10|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|0
1640874980000|2021-12-30 14:36:20|13151.39|13151.39|13151.39|13151.39|13152.57|13152.57|13151.39|13151.39|0
1640874990000|2021-12-30 14:36:30|13151.77|13151.77|13151.69|13151.69|13151.77|13151.77|13151.69|13151.69|0
1640875000000|2021-12-30 14:36:40|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|13151.3|0
1640875020000|2021-12-30 14:37:00|13152.09|13152.09|13152.33|13152.33|13152.33|13152.33|13152.09|13152.09|0
1640875030000|2021-12-30 14:37:10|13151.83|13151.83|13151.59|13151.59|13151.83|13151.83|13151.59|13151.59|0
1640875040000|2021-12-30 14:37:20|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|13152.57|0
1640875060000|2021-12-30 14:37:40|13152.45|13152.45|13152.45|13152.45|13152.45|13152.45|13152.45|13152.45|0
1640875070000|2021-12-30 14:37:50|13152.85|13152.85|13152.85|13152.85|13152.85|13152.85|13152.85|13152.85|0
1640875080000|2021-12-30 14:38:00|13154.03|13154.03|13154.03|13154.03|13154.03|13154.03|13154.03|13154.03|0
1640875090000|2021-12-30 14:38:10|13153.96|13153.96|13152.78|13152.78|13153.96|13153.96|13152.78|13152.78|0
1640875100000|2021-12-30 14:38:20|13151.59|13151.59|13151.74|13151.74|13151.8|13151.8|13151.59|13151.59|0
1640875120000|2021-12-30 14:38:40|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|13151.91|0
1640875130000|2021-12-30 14:38:50|13151.89|13151.89|13151.59|13151.59|13151.89|13151.89|13151.42|13151.42|0
1640875140000|2021-12-30 14:39:00|13152.78|13152.78|13153.55|13153.55|13153.96|13153.96|13152.78|13152.78|0
1640875150000|2021-12-30 14:39:10|13153.48|13153.48|13152.37|13152.37|13153.48|13153.48|13152.3|13152.3|0
1640875180000|2021-12-30 14:39:40|13151.58|13151.58|13151.58|13151.58|13151.58|13151.58|13151.58|13151.58|0
1640875190000|2021-12-30 14:39:50|13151.37|13151.37|13151.37|13151.37|13151.37|13151.37|13151.37|13151.37|0
1640875200000|2021-12-30 14:40:00|13151.48|13151.48|13151.44|13151.44|13151.53|13151.53|13151.44|13151.44|0
1640875210000|2021-12-30 14:40:10|13151.53|13151.53|13151.44|13151.44|13151.53|13151.53|13151.04|13151.04|0
1640875220000|2021-12-30 14:40:20|13151.42|13151.42|13151.93|13151.93|13151.93|13151.93|13151.42|13151.42|0
1640875240000|2021-12-30 14:40:40|13153.11|13153.11|13153.11|13153.11|13153.11|13153.11|13153.11|13153.11|0
1640875250000|2021-12-30 14:40:50|13153.24|13153.24|13153.5|13153.5|13153.5|13153.5|13153.24|13153.24|0
1640875260000|2021-12-30 14:41:00|13152.31|13152.31|13152.71|13152.71|13152.71|13152.71|13152.31|13152.31|0
1640875270000|2021-12-30 14:41:10|13152.25|13152.25|13151.72|13151.72|13152.25|13152.25|13151.72|13151.72|0
1640875290000|2021-12-30 14:41:30|13150.74|13150.74|13147.76|13147.76|13150.74|13150.74|13147.76|13147.76|0
1640875320000|2021-12-30 14:42:00|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|13145.8|0
1640875330000|2021-12-30 14:42:10|13145.6|13145.6|13145.6|13145.6|13145.6|13145.6|13145.6|13145.6|0
1640875340000|2021-12-30 14:42:20|13145.44|13145.44|13144.96|13144.96|13145.44|13145.44|13144.73|13144.73|0
1640875360000|2021-12-30 14:42:40|13144.84|13144.84|13144.84|13144.84|13144.84|13144.84|13144.84|13144.84|0
1640875380000|2021-12-30 14:43:00|13144.97|13144.97|13144.55|13144.55|13144.97|13144.97|13144.55|13144.55|0
1640875400000|2021-12-30 14:43:20|13144.4|13144.4|13144.58|13144.58|13144.58|13144.58|13144.4|13144.4|0
1640875410000|2021-12-30 14:43:30|13143.78|13143.78|13143.78|13143.78|13143.78|13143.78|13143.78|13143.78|0
1640875430000|2021-12-30 14:43:50|13143.62|13143.62|13143.36|13143.36|13143.62|13143.62|13143.36|13143.36|0
1640875440000|2021-12-30 14:44:00|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|13143.72|0
1640875450000|2021-12-30 14:44:10|13143.3|13143.3|13142.32|13142.32|13143.3|13143.3|13142.32|13142.32|0
1640875460000|2021-12-30 14:44:20|13141.82|13141.82|13141.96|13141.96|13141.96|13141.96|13141.65|13141.65|0
1640875470000|2021-12-30 14:44:30|13143.15|13143.15|13142.93|13142.93|13143.15|13143.15|13142.93|13142.93|0
1640875500000|2021-12-30 14:45:00|13142.59|13142.59|13142.59|13142.59|13142.59|13142.59|13142.59|13142.59|0
1640875510000|2021-12-30 14:45:10|13140.48|13140.48|13141.53|13141.53|13141.53|13141.53|13140.48|13140.48|0
1640875530000|2021-12-30 14:45:30|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|0
1640875540000|2021-12-30 14:45:40|13142.61|13142.61|13142.61|13142.61|13142.61|13142.61|13142.61|13142.61|0
1640875550000|2021-12-30 14:45:50|13142.11|13142.11|13142.61|13142.61|13142.61|13142.61|13142.11|13142.11|0
1640875560000|2021-12-30 14:46:00|13141.89|13141.89|13142.29|13142.29|13142.29|13142.29|13141.89|13141.89|0
1640875570000|2021-12-30 14:46:10|13141.9|13141.9|13140.31|13140.31|13141.9|13141.9|13140.31|13140.31|0
1640875580000|2021-12-30 14:46:20|13139.91|13139.91|13139.91|13139.91|13139.91|13139.91|13139.91|13139.91|0
1640875600000|2021-12-30 14:46:40|13140.71|13140.71|13141.13|13141.13|13141.13|13141.13|13140.71|13140.71|0
1640875620000|2021-12-30 14:47:00|13141.21|13141.21|13140.67|13140.67|13141.29|13141.29|13140.67|13140.67|0
1640875630000|2021-12-30 14:47:10|13139.69|13139.69|13136.06|13136.06|13139.69|13139.69|13136.06|13136.06|0
1640875640000|2021-12-30 14:47:20|13135.72|13135.72|13135.5|13135.5|13135.72|13135.72|13135.35|13135.35|0
1640875650000|2021-12-30 14:47:30|13135.73|13135.73|13136.52|13136.52|13136.52|13136.52|13135.33|13135.33|0
1640875670000|2021-12-30 14:47:50|13135.54|13135.54|13136.34|13136.34|13136.34|13136.34|13135.54|13135.54|0
1640875680000|2021-12-30 14:48:00|13135.94|13135.94|13134.33|13134.33|13135.94|13135.94|13134.33|13134.33|0
1640875700000|2021-12-30 14:48:20|13134.17|13134.17|13134.17|13134.17|13134.17|13134.17|13134.17|13134.17|0
1640875730000|2021-12-30 14:48:50|13132.21|13132.21|13133.19|13133.19|13133.19|13133.19|13132.21|13132.21|0
1640875740000|2021-12-30 14:49:00|13134.17|13134.17|13133.93|13133.93|13134.17|13134.17|13133.93|13133.93|0
1640875750000|2021-12-30 14:49:10|13133.72|13133.72|13134.9|13134.9|13135.1|13135.1|13133.72|13133.72|0
1640875760000|2021-12-30 14:49:20|13135.11|13135.11|13135.11|13135.11|13135.11|13135.11|13135.11|13135.11|0
1640875770000|2021-12-30 14:49:30|13135.18|13135.18|13135.18|13135.18|13135.18|13135.18|13135.18|13135.18|0
1640875780000|2021-12-30 14:49:40|13134.2|13134.2|13134.2|13134.2|13134.2|13134.2|13134.2|13134.2|0
1640875800000|2021-12-30 14:50:00|13133.02|13133.02|13132.52|13132.52|13133.02|13133.02|13132.52|13132.52|0
1640875810000|2021-12-30 14:50:10|13132|13132|13131.02|13131.02|13132|13132|13131.02|13131.02|0
1640875830000|2021-12-30 14:50:30|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|13131.28|0
1640875840000|2021-12-30 14:50:40|13131.78|13131.78|13131.78|13131.78|13131.78|13131.78|13131.78|13131.78|0
1640875850000|2021-12-30 14:50:50|13131.99|13131.99|13129.46|13129.46|13131.99|13131.99|13129.46|13129.46|0
1640875860000|2021-12-30 14:51:00|13129.67|13129.67|13131.28|13131.28|13131.28|13131.28|13129.67|13129.67|0
1640875870000|2021-12-30 14:51:10|13131.11|13131.11|13130.71|13130.71|13131.11|13131.11|13130.71|13130.71|0
1640875880000|2021-12-30 14:51:20|13129.53|13129.53|13128.05|13128.05|13129.53|13129.53|13128.05|13128.05|0
1640875890000|2021-12-30 14:51:30|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|13127.65|0
1640875900000|2021-12-30 14:51:40|13127.39|13127.39|13126.2|13126.2|13127.39|13127.39|13126.2|13126.2|0
1640875910000|2021-12-30 14:51:50|13125.22|13125.22|13124.88|13124.88|13125.22|13125.22|13124.88|13124.88|0
1640875940000|2021-12-30 14:52:20|13125.3|13125.3|13125.09|13125.09|13125.3|13125.3|13125.09|13125.09|0
1640875960000|2021-12-30 14:52:40|13123.9|13123.9|13125.09|13125.09|13125.09|13125.09|13123.9|13123.9|0
1640875980000|2021-12-30 14:53:00|13126.07|13126.07|13126.07|13126.07|13126.07|13126.07|13126.07|13126.07|0
1640876030000|2021-12-30 14:53:50|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|13125.67|0
1640876040000|2021-12-30 14:54:00|13125.17|13125.17|13125.29|13125.29|13125.29|13125.29|13125.17|13125.17|0
1640876060000|2021-12-30 14:54:20|13126.47|13126.47|13126.47|13126.47|13126.47|13126.47|13126.47|13126.47|0
1640876070000|2021-12-30 14:54:30|13125.29|13125.29|13125.29|13125.29|13125.29|13125.29|13125.29|13125.29|0
1640876080000|2021-12-30 14:54:40|13124.31|13124.31|13124.31|13124.31|13124.31|13124.31|13124.31|13124.31|0
1640876090000|2021-12-30 14:54:50|13124.1|13124.1|13123.93|13123.93|13124.1|13124.1|13123.93|13123.93|0
1640876100000|2021-12-30 14:55:00|13123.53|13123.53|13122.17|13122.17|13123.53|13123.53|13122.17|13122.17|0
1640876110000|2021-12-30 14:55:10|13121.96|13121.96|13121.8|13121.8|13121.96|13121.96|13121.8|13121.8|0
1640876120000|2021-12-30 14:55:20|13122.19|13122.19|13122.19|13122.19|13122.19|13122.19|13122.19|13122.19|0
1640876140000|2021-12-30 14:55:40|13121.01|13121.01|13121.01|13121.01|13121.01|13121.01|13121.01|13121.01|0
1640876150000|2021-12-30 14:55:50|13120.89|13120.89|13120.09|13120.09|13120.89|13120.89|13120.09|13120.09|0
1640876160000|2021-12-30 14:56:00|13119.89|13119.89|13119.73|13119.73|13119.89|13119.89|13119.73|13119.73|0
1640876170000|2021-12-30 14:56:10|13119.23|13119.23|13118.78|13118.78|13119.23|13119.23|13118.78|13118.78|0
1640876180000|2021-12-30 14:56:20|13117.8|13117.8|13117.8|13117.8|13117.8|13117.8|13117.59|13117.59|0
1640876200000|2021-12-30 14:56:40|13117.59|13117.59|13117.59|13117.59|13117.59|13117.59|13117.59|13117.59|0
1640876210000|2021-12-30 14:56:50|13117.8|13117.8|13117.67|13117.67|13117.8|13117.8|13117.67|13117.67|0
1640876220000|2021-12-30 14:57:00|13118.07|13118.07|13118.61|13118.61|13118.61|13118.61|13118.07|13118.07|0
1640876230000|2021-12-30 14:57:10|13118.41|13118.41|13118.41|13118.41|13118.41|13118.41|13118.41|13118.41|0
1640876240000|2021-12-30 14:57:20|13117.22|13117.22|13118.2|13118.2|13118.2|13118.2|13117.01|13117.01|0
1640876250000|2021-12-30 14:57:30|13118.35|13118.35|13118.4|13118.4|13118.5|13118.5|13118.35|13118.35|0
1640876260000|2021-12-30 14:57:40|13118|13118|13117.88|13117.88|13118|13118|13117.88|13117.88|0
1640876280000|2021-12-30 14:58:00|13116.69|13116.69|13117.97|13117.97|13117.97|13117.97|13116.58|13116.58|0
1640876300000|2021-12-30 14:58:20|13117.76|13117.76|13117.53|13117.53|13117.76|13117.76|13117.53|13117.53|0
1640876310000|2021-12-30 14:58:30|13118.33|13118.33|13117.14|13117.14|13118.33|13118.33|13117.14|13117.14|0
1640876320000|2021-12-30 14:58:40|13118.33|13118.33|13118.33|13118.33|13118.33|13118.33|13118.33|13118.33|0
1640876330000|2021-12-30 14:58:50|13117.82|13117.82|13117.82|13117.82|13117.82|13117.82|13117.82|13117.82|0
1640876340000|2021-12-30 14:59:00|13115.45|13115.45|13117.14|13117.14|13117.14|13117.14|13115.45|13115.45|0
1640876350000|2021-12-30 14:59:10|13118.33|13118.33|13118.33|13118.33|13118.33|13118.33|13118.33|13118.33|0
1640876360000|2021-12-30 14:59:20|13117.82|13117.82|13117.62|13117.62|13117.82|13117.82|13117.62|13117.62|0
1640876370000|2021-12-30 14:59:30|13117.27|13117.27|13116.21|13116.21|13117.39|13117.39|13116.21|13116.21|0
1640876380000|2021-12-30 14:59:40|13116.09|13116.09|13116.57|13116.57|13116.57|13116.57|13116.09|13116.09|0
1640876390000|2021-12-30 14:59:50|13116.17|13116.17|13115.88|13115.88|13116.21|13116.21|13115.88|13115.88|0
1640876400000|2021-12-30 15:00:00|13116.27|13116.27|13116.15|13116.15|13116.27|13116.27|13115.89|13115.89|0
1640876410000|2021-12-30 15:00:10|13115.74|13115.74|13115.74|13115.74|13115.74|13115.74|13115.74|13115.74|0
1640876420000|2021-12-30 15:00:20|13116.14|13116.14|13116.14|13116.14|13116.14|13116.14|13116.14|13116.14|0
1640876440000|2021-12-30 15:00:40|13115.16|13115.16|13115.16|13115.16|13115.16|13115.16|13115.16|13115.16|0
1640876450000|2021-12-30 15:00:50|13115.51|13115.51|13115.72|13115.72|13115.72|13115.72|13114.32|13114.32|0
1640876460000|2021-12-30 15:01:00|13116.12|13116.12|13116.52|13116.52|13116.52|13116.52|13116.12|13116.12|0
1640876480000|2021-12-30 15:01:20|13114.74|13114.74|13114.74|13114.74|13114.74|13114.74|13114.74|13114.74|0
1640876490000|2021-12-30 15:01:30|13114.53|13114.53|13114.53|13114.53|13114.53|13114.53|13114.53|13114.53|0
1640876510000|2021-12-30 15:01:50|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|0
1640876520000|2021-12-30 15:02:00|13114.71|13114.71|13112.01|13112.01|13114.71|13114.71|13112.01|13112.01|0
1640876530000|2021-12-30 15:02:10|13111.78|13111.78|13110.99|13110.99|13112.18|13112.18|13110.99|13110.99|0
1640876560000|2021-12-30 15:02:40|13110.19|13110.19|13110.59|13110.59|13110.59|13110.59|13110.19|13110.19|0
1640876570000|2021-12-30 15:02:50|13111.57|13111.57|13111.57|13111.57|13111.57|13111.57|13111.57|13111.57|0
1640876580000|2021-12-30 15:03:00|13111.45|13111.45|13111.45|13111.45|13111.45|13111.45|13111.45|13111.45|0
1640876590000|2021-12-30 15:03:10|13111.66|13111.66|13112.01|13112.01|13112.01|13112.01|13111.66|13111.66|0
1640876620000|2021-12-30 15:03:40|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|13111.96|0
1640876630000|2021-12-30 15:03:50|13112.35|13112.35|13112.35|13112.35|13112.35|13112.35|13112.35|13112.35|0
1640876640000|2021-12-30 15:04:00|13111.03|13111.03|13110.63|13110.63|13111.03|13111.03|13109.45|13109.45|0
1640876670000|2021-12-30 15:04:30|13110.84|13110.84|13111.05|13111.05|13111.05|13111.05|13110.84|13110.84|0
1640876690000|2021-12-30 15:04:50|13111.27|13111.27|13111.27|13111.27|13111.27|13111.27|13111.27|13111.27|0
1640876710000|2021-12-30 15:05:10|13110.29|13110.29|13109.23|13109.23|13110.29|13110.29|13109.23|13109.23|0
1640876750000|2021-12-30 15:05:50|13109.68|13109.68|13109.94|13109.94|13109.94|13109.94|13109.68|13109.68|0
1640876770000|2021-12-30 15:06:10|13110.06|13110.06|13110.06|13110.06|13110.06|13110.06|13110.06|13110.06|0
1640876780000|2021-12-30 15:06:20|13108.87|13108.87|13108.87|13108.87|13108.87|13108.87|13108.87|13108.87|0
1640876790000|2021-12-30 15:06:30|13108.47|13108.47|13108.47|13108.47|13108.47|13108.47|13108.47|13108.47|0
1640876820000|2021-12-30 15:07:00|13108.08|13108.08|13108.82|13108.82|13108.82|13108.82|13108.08|13108.08|0
1640876830000|2021-12-30 15:07:10|13108.02|13108.02|13108.02|13108.02|13108.02|13108.02|13108.02|13108.02|0
1640876850000|2021-12-30 15:07:30|13108.23|13108.23|13108.4|13108.4|13109.03|13109.03|13108.23|13108.23|0
1640876870000|2021-12-30 15:07:50|13108.56|13108.56|13108.64|13108.64|13108.64|13108.64|13108.16|13108.16|0
1640876880000|2021-12-30 15:08:00|13108.39|13108.39|13109.58|13109.58|13110.77|13110.77|13108.39|13108.39|0
1640876890000|2021-12-30 15:08:10|13109.68|13109.68|13109.68|13109.68|13109.68|13109.68|13109.68|13109.68|0
1640876920000|2021-12-30 15:08:40|13110.87|13110.87|13110.87|13110.87|13110.87|13110.87|13110.87|13110.87|0
1640876980000|2021-12-30 15:09:40|13109.89|13109.89|13109.89|13109.89|13109.89|13109.89|13109.89|13109.89|0
1640877000000|2021-12-30 15:10:00|13110.09|13110.09|13109.64|13109.64|13110.09|13110.09|13109.64|13109.64|0
1640877040000|2021-12-30 15:10:40|13108.66|13108.66|13107.68|13107.68|13108.66|13108.66|13107.47|13107.47|0
1640877050000|2021-12-30 15:10:50|13107.29|13107.29|13107.44|13107.44|13107.44|13107.44|13107.29|13107.29|0
1640877060000|2021-12-30 15:11:00|13107.59|13107.59|13106.94|13106.94|13107.59|13107.59|13106.94|13106.94|0
1640877080000|2021-12-30 15:11:20|13106.99|13106.99|13106.99|13106.99|13106.99|13106.99|13106.99|13106.99|0
1640877110000|2021-12-30 15:11:50|13107.39|13107.39|13106.99|13106.99|13107.39|13107.39|13106.99|13106.99|0
1640877120000|2021-12-30 15:12:00|13106.01|13106.01|13105.12|13105.12|13106.35|13106.35|13105.12|13105.12|0
1640877140000|2021-12-30 15:12:20|13104.91|13104.91|13105.68|13105.68|13105.68|13105.68|13104.7|13104.7|0
1640877150000|2021-12-30 15:12:30|13105.83|13105.83|13105.83|13105.83|13105.83|13105.83|13105.83|13105.83|0
1640877160000|2021-12-30 15:12:40|13106.09|13106.09|13106.09|13106.09|13106.09|13106.09|13106.09|13106.09|0
1640877170000|2021-12-30 15:12:50|13106.29|13106.29|13106.49|13106.49|13106.49|13106.49|13106.29|13106.29|0
1640877180000|2021-12-30 15:13:00|13106.59|13106.59|13106.49|13106.49|13106.59|13106.59|13106.44|13106.44|0
1640877220000|2021-12-30 15:13:40|13106.84|13106.84|13106.97|13106.97|13107.19|13107.19|13106.84|13106.84|0
1640877230000|2021-12-30 15:13:50|13107.37|13107.37|13107.37|13107.37|13107.37|13107.37|13107.37|13107.37|0
1640877240000|2021-12-30 15:14:00|13107.29|13107.29|13107.13|13107.13|13107.29|13107.29|13107.13|13107.13|0
1640877250000|2021-12-30 15:14:10|13106.97|13106.97|13106.97|13106.97|13106.97|13106.97|13106.97|13106.97|0
1640877260000|2021-12-30 15:14:20|13108.15|13108.15|13109.34|13109.34|13109.34|13109.34|13108.15|13108.15|0
1640877270000|2021-12-30 15:14:30|13108.87|13108.87|13108.87|13108.87|13108.87|13108.87|13108.87|13108.87|0
1640877280000|2021-12-30 15:14:40|13109.27|13109.27|13107.97|13107.97|13109.27|13109.27|13107.97|13107.97|0
1640877290000|2021-12-30 15:14:50|13107.67|13107.67|13107.97|13107.97|13107.97|13107.97|13107.67|13107.67|0
1640877300000|2021-12-30 15:15:00|13108.09|13108.09|13106.71|13106.71|13108.09|13108.09|13106.71|13106.71|0
1640877310000|2021-12-30 15:15:10|13106.33|13106.33|13106.33|13106.33|13106.33|13106.33|13106.33|13106.33|0
1640877320000|2021-12-30 15:15:20|13106.73|13106.73|13105.4|13105.4|13106.73|13106.73|13105.4|13105.4|0
1640877370000|2021-12-30 15:16:10|13105.19|13105.19|13105.36|13105.36|13105.36|13105.36|13105.19|13105.19|0
1640877390000|2021-12-30 15:16:30|13106.34|13106.34|13107.3|13107.3|13107.3|13107.3|13106.34|13106.34|0
1640877400000|2021-12-30 15:16:40|13106.1|13106.1|13104.12|13104.12|13106.1|13106.1|13104.12|13104.12|0
1640877420000|2021-12-30 15:17:00|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|0
1640877440000|2021-12-30 15:17:20|13103.74|13103.74|13103.74|13103.74|13103.74|13103.74|13103.74|13103.74|0
1640877510000|2021-12-30 15:18:30|13103.9|13103.9|13104.3|13104.3|13104.3|13104.3|13103.9|13103.9|0
1640877520000|2021-12-30 15:18:40|13104.25|13104.25|13104.25|13104.25|13104.25|13104.25|13104.25|13104.25|0
1640877540000|2021-12-30 15:19:00|13103.06|13103.06|13103.06|13103.06|13103.06|13103.06|13103.06|13103.06|0
1640877550000|2021-12-30 15:19:10|13102.86|13102.86|13103.26|13103.26|13103.26|13103.26|13102.86|13102.86|0
1640877590000|2021-12-30 15:19:50|13103.76|13103.76|13103.26|13103.26|13103.76|13103.76|13103.26|13103.26|0
1640877600000|2021-12-30 15:20:00|13102.86|13102.86|13103.06|13103.06|13103.06|13103.06|13102.86|13102.86|0
1640877610000|2021-12-30 15:20:10|13102.67|13102.67|13102.67|13102.67|13102.67|13102.67|13102.67|13102.67|0
1640877620000|2021-12-30 15:20:20|13102.74|13102.74|13102.67|13102.67|13102.74|13102.74|13102.67|13102.67|0
1640877630000|2021-12-30 15:20:30|13102.27|13102.27|13102.27|13102.27|13102.27|13102.27|13102.27|13102.27|0
1640877640000|2021-12-30 15:20:40|13102.11|13102.11|13102.99|13102.99|13102.99|13102.99|13102.11|13102.11|0
1640877660000|2021-12-30 15:21:00|13103.19|13103.19|13102.58|13102.58|13103.19|13103.19|13102.58|13102.58|0
1640877690000|2021-12-30 15:21:30|13102.79|13102.79|13102.67|13102.67|13102.79|13102.79|13102.67|13102.67|0
1640877700000|2021-12-30 15:21:40|13102.93|13102.93|13102.93|13102.93|13102.93|13102.93|13102.93|13102.93|0
1640877710000|2021-12-30 15:21:50|13103.32|13103.32|13103.32|13103.32|13103.32|13103.32|13103.32|13103.32|0
1640877720000|2021-12-30 15:22:00|13103.07|13103.07|13103.07|13103.07|13103.07|13103.07|13103.07|13103.07|0
1640877730000|2021-12-30 15:22:10|13104.26|13104.26|13103.07|13103.07|13104.26|13104.26|13103.07|13103.07|0
1640877740000|2021-12-30 15:22:20|13103.28|13103.28|13103.39|13103.39|13103.39|13103.39|13103.18|13103.18|0
1640877750000|2021-12-30 15:22:30|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|13103.24|0
1640877770000|2021-12-30 15:22:50|13103.19|13103.19|13103.19|13103.19|13103.19|13103.19|13103.19|13103.19|0
1640877780000|2021-12-30 15:23:00|13103.08|13103.08|13103.08|13103.08|13103.08|13103.08|13103.08|13103.08|0
1640877800000|2021-12-30 15:23:20|13101.89|13101.89|13103.08|13103.08|13103.08|13103.08|13101.89|13101.89|0
1640877810000|2021-12-30 15:23:30|13103.18|13103.18|13103.03|13103.03|13103.18|13103.18|13103.03|13103.03|0
1640877820000|2021-12-30 15:23:40|13103.08|13103.08|13102.92|13102.92|13103.08|13103.08|13102.92|13102.92|0
1640877830000|2021-12-30 15:23:50|13102.53|13102.53|13102.53|13102.53|13102.53|13102.53|13102.53|13102.53|0
1640877850000|2021-12-30 15:24:10|13103.51|13103.51|13104.48|13104.48|13104.48|13104.48|13103.51|13103.51|0
1640877870000|2021-12-30 15:24:30|13103.51|13103.51|13102.53|13102.53|13103.51|13103.51|13102.53|13102.53|0
1640877880000|2021-12-30 15:24:40|13101.34|13101.34|13101.13|13101.13|13101.34|13101.34|13101.13|13101.13|0
1640877890000|2021-12-30 15:24:50|13103.09|13103.09|13102.11|13102.11|13103.09|13103.09|13102.11|13102.11|0
1640877900000|2021-12-30 15:25:00|13103.09|13103.09|13107.61|13107.61|13107.61|13107.61|13103.09|13103.09|0
1640877920000|2021-12-30 15:25:20|13107.77|13107.77|13107.77|13107.77|13107.77|13107.77|13107.77|13107.77|0
1640877930000|2021-12-30 15:25:30|13107.37|13107.37|13108.7|13108.7|13108.7|13108.7|13107.37|13107.37|0
1640877940000|2021-12-30 15:25:40|13109.68|13109.68|13109.33|13109.33|13109.68|13109.68|13108.7|13108.7|0
1640877950000|2021-12-30 15:25:50|13110.31|13110.31|13110.31|13110.31|13110.31|13110.31|13110.31|13110.31|0
1640877960000|2021-12-30 15:26:00|13110.15|13110.15|13110.15|13110.15|13110.15|13110.15|13110.15|13110.15|0
1640878010000|2021-12-30 15:26:50|13111.33|13111.33|13111.33|13111.33|13111.33|13111.33|13111.33|13111.33|0
1640878020000|2021-12-30 15:27:00|13111.23|13111.23|13111.23|13111.23|13111.23|13111.23|13111.23|13111.23|0
1640878030000|2021-12-30 15:27:10|13110.25|13110.25|13110.25|13110.25|13110.25|13110.25|13110.25|13110.25|0
1640878050000|2021-12-30 15:27:30|13110.37|13110.37|13110.47|13110.47|13110.47|13110.47|13110.37|13110.37|0
1640878060000|2021-12-30 15:27:40|13110.62|13110.62|13110.62|13110.62|13110.62|13110.62|13110.62|13110.62|0
1640878070000|2021-12-30 15:27:50|13110.88|13110.88|13110.88|13110.88|13110.88|13110.88|13110.88|13110.88|0
1640878080000|2021-12-30 15:28:00|13111.68|13111.68|13111.68|13111.68|13111.68|13111.68|13111.68|13111.68|0
1640878090000|2021-12-30 15:28:10|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|13111.28|0
1640878100000|2021-12-30 15:28:20|13110.97|13110.97|13111.13|13111.13|13111.13|13111.13|13110.97|13110.97|0
1640878120000|2021-12-30 15:28:40|13111.53|13111.53|13111.93|13111.93|13111.93|13111.93|13111.53|13111.53|0
1640878130000|2021-12-30 15:28:50|13112.43|13112.43|13112.43|13112.43|13112.43|13112.43|13112.43|13112.43|0
1640878140000|2021-12-30 15:29:00|13112.63|13112.63|13113.82|13113.82|13113.82|13113.82|13112.63|13112.63|0
1640878150000|2021-12-30 15:29:10|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|13113.61|0
1640878160000|2021-12-30 15:29:20|13113.73|13113.73|13114.14|13114.14|13114.3|13114.3|13113.73|13113.73|0
1640878170000|2021-12-30 15:29:30|13114.26|13114.26|13114.66|13114.66|13114.66|13114.66|13114.26|13114.26|0
1640878190000|2021-12-30 15:29:50|13115.06|13115.06|13115.06|13115.06|13115.06|13115.06|13115.06|13115.06|0
1640878200000|2021-12-30 15:30:00|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|13114.83|0
1640878210000|2021-12-30 15:30:10|13114.86|13114.86|13114.86|13114.86|13114.86|13114.86|13114.86|13114.86|0
1640878220000|2021-12-30 15:30:20|13115.84|13115.84|13116.24|13116.24|13116.24|13116.24|13115.84|13115.84|0
1640878230000|2021-12-30 15:30:30|13116.12|13116.12|13115.48|13115.48|13116.12|13116.12|13115.48|13115.48|0
1640878260000|2021-12-30 15:31:00|13114.5|13114.5|13114.5|13114.5|13114.5|13114.5|13114.5|13114.5|0
1640878270000|2021-12-30 15:31:10|13113.52|13113.52|13113.52|13113.52|13113.52|13113.52|13113.52|13113.52|0
1640878280000|2021-12-30 15:31:20|13112.66|13112.66|13112.66|13112.66|13112.66|13112.66|13112.66|13112.66|0
1640878290000|2021-12-30 15:31:30|13112.83|13112.83|13112.68|13112.68|13112.83|13112.83|13112.68|13112.68|0
1640878300000|2021-12-30 15:31:40|13112.63|13112.63|13112.63|13112.63|13112.63|13112.63|13112.63|13112.63|0
1640878310000|2021-12-30 15:31:50|13112.83|13112.83|13112.83|13112.83|13112.83|13112.83|13112.83|13112.83|0
1640878320000|2021-12-30 15:32:00|13112.66|13112.66|13112.1|13112.1|13112.66|13112.66|13112.1|13112.1|0
1640878330000|2021-12-30 15:32:10|13111.95|13111.95|13111.95|13111.95|13111.95|13111.95|13111.95|13111.95|0
1640878340000|2021-12-30 15:32:20|13110.97|13110.97|13110.46|13110.46|13110.97|13110.97|13110.36|13110.36|0
1640878350000|2021-12-30 15:32:30|13110.61|13110.61|13110.61|13110.61|13110.61|13110.61|13110.61|13110.61|0
1640878360000|2021-12-30 15:32:40|13110.41|13110.41|13110.07|13110.07|13110.41|13110.41|13110.07|13110.07|0
1640878370000|2021-12-30 15:32:50|13109.95|13109.95|13108.97|13108.97|13109.95|13109.95|13108.77|13108.77|0
1640878380000|2021-12-30 15:33:00|13108.81|13108.81|13108.86|13108.86|13108.86|13108.86|13108.74|13108.74|0
1640878390000|2021-12-30 15:33:10|13109.26|13109.26|13109.18|13109.18|13109.34|13109.34|13109.18|13109.18|0
1640878400000|2021-12-30 15:33:20|13109.1|13109.1|13109.26|13109.26|13109.26|13109.26|13109.1|13109.1|0
1640878420000|2021-12-30 15:33:40|13110.44|13110.44|13110.44|13110.44|13110.44|13110.44|13110.44|13110.44|0
1640878430000|2021-12-30 15:33:50|13110.1|13110.1|13110.1|13110.1|13110.1|13110.1|13110.1|13110.1|0
1640878440000|2021-12-30 15:34:00|13110.52|13110.52|13111.5|13111.5|13111.5|13111.5|13110.52|13110.52|0
1640878450000|2021-12-30 15:34:10|13111.55|13111.55|13111.55|13111.55|13111.55|13111.55|13111.55|13111.55|0
1640878480000|2021-12-30 15:34:40|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|13111.75|0
1640878490000|2021-12-30 15:34:50|13111.92|13111.92|13111.75|13111.75|13111.92|13111.92|13111.75|13111.75|0
1640878500000|2021-12-30 15:35:00|13112.94|13112.94|13112.94|13112.94|13112.94|13112.94|13112.94|13112.94|0
1640878540000|2021-12-30 15:35:40|13112.73|13112.73|13112.52|13112.52|13112.73|13112.73|13112.52|13112.52|0
1640878550000|2021-12-30 15:35:50|13112.27|13112.27|13112.27|13112.27|13112.27|13112.27|13112.27|13112.27|0
1640878560000|2021-12-30 15:36:00|13112.21|13112.21|13112.21|13112.21|13112.21|13112.21|13112.21|13112.21|0
1640878580000|2021-12-30 15:36:20|13112.37|13112.37|13112.37|13112.37|13112.37|13112.37|13112.37|13112.37|0
1640878630000|2021-12-30 15:37:10|13112.45|13112.45|13112.68|13112.68|13112.68|13112.68|13112.45|13112.45|0
1640878640000|2021-12-30 15:37:20|13112.6|13112.6|13112.6|13112.6|13112.68|13112.68|13112.6|13112.6|0
1640878670000|2021-12-30 15:37:50|13112.55|13112.55|13112.55|13112.55|13112.55|13112.55|13112.55|13112.55|0
1640878700000|2021-12-30 15:38:20|13114.92|13114.92|13116.07|13116.07|13116.07|13116.07|13114.92|13114.92|0
1640878730000|2021-12-30 15:38:50|13117.26|13117.26|13117.52|13117.52|13117.52|13117.52|13117.26|13117.26|0
1640878750000|2021-12-30 15:39:10|13117.92|13117.92|13118.9|13118.9|13118.9|13118.9|13117.92|13117.92|0
1640878780000|2021-12-30 15:39:40|13119.29|13119.29|13118.38|13118.38|13119.29|13119.29|13118.38|13118.38|0
1640878810000|2021-12-30 15:40:10|13117.4|13117.4|13117.4|13117.4|13117.4|13117.4|13117.4|13117.4|0
1640878830000|2021-12-30 15:40:30|13118.59|13118.59|13118.59|13118.59|13118.59|13118.59|13118.59|13118.59|0
1640878860000|2021-12-30 15:41:00|13118.51|13118.51|13117.72|13117.72|13118.51|13118.51|13117.53|13117.53|0
1640878900000|2021-12-30 15:41:40|13118.7|13118.7|13118.7|13118.7|13119.88|13119.88|13118.7|13118.7|0
1640878910000|2021-12-30 15:41:50|13118.82|13118.82|13118.82|13118.82|13118.82|13118.82|13118.82|13118.82|0
1640878920000|2021-12-30 15:42:00|13120|13120|13118.82|13118.82|13120|13120|13118.82|13118.82|0
1640878930000|2021-12-30 15:42:10|13119.8|13119.8|13118.82|13118.82|13119.8|13119.8|13118.82|13118.82|0
1640878950000|2021-12-30 15:42:30|13118.74|13118.74|13118.86|13118.86|13118.86|13118.86|13118.74|13118.74|0
1640878960000|2021-12-30 15:42:40|13118.78|13118.78|13118.78|13118.78|13118.78|13118.78|13118.78|13118.78|0
1640878970000|2021-12-30 15:42:50|13119.76|13119.76|13119.84|13119.84|13119.92|13119.92|13119.76|13119.76|0
1640878990000|2021-12-30 15:43:10|13121.03|13121.03|13120.24|13120.24|13121.03|13121.03|13119.84|13119.84|0
1640879000000|2021-12-30 15:43:20|13121.06|13121.06|13122.59|13122.59|13122.59|13122.59|13121.06|13121.06|0
1640879010000|2021-12-30 15:43:30|13121.4|13121.4|13121.4|13121.4|13121.4|13121.4|13121.4|13121.4|0
1640879020000|2021-12-30 15:43:40|13121.75|13121.75|13122.67|13122.67|13122.67|13122.67|13121.75|13121.75|0
1640879030000|2021-12-30 15:43:50|13123.65|13123.65|13123.81|13123.81|13124.99|13124.99|13123.65|13123.65|0
1640879040000|2021-12-30 15:44:00|13124.07|13124.07|13125.25|13125.25|13125.25|13125.25|13124.07|13124.07|0
1640879050000|2021-12-30 15:44:10|13124.27|13124.27|13124.27|13124.27|13124.27|13124.27|13124.27|13124.27|0
1640879060000|2021-12-30 15:44:20|13124.38|13124.38|13124.38|13124.38|13124.38|13124.38|13124.38|13124.38|0
1640879090000|2021-12-30 15:44:50|13124.48|13124.48|13122.53|13122.53|13124.48|13124.48|13122.37|13122.37|0
1640879110000|2021-12-30 15:45:10|13122.13|13122.13|13121.98|13121.98|13122.13|13122.13|13121.98|13121.98|0
1640879120000|2021-12-30 15:45:20|13122.5|13122.5|13122.65|13122.65|13122.65|13122.65|13122.5|13122.5|0
1640879140000|2021-12-30 15:45:40|13122.25|13122.25|13122.25|13122.25|13122.25|13122.25|13122.25|13122.25|0
1640879170000|2021-12-30 15:46:10|13121.86|13121.86|13121.86|13121.86|13121.86|13121.86|13121.86|13121.86|0
1640879210000|2021-12-30 15:46:50|13121.75|13121.75|13121.75|13121.75|13121.75|13121.75|13121.75|13121.75|0
1640879220000|2021-12-30 15:47:00|13121.86|13121.86|13120.79|13120.79|13121.98|13121.98|13120.79|13120.79|0
1640879230000|2021-12-30 15:47:10|13120.37|13120.37|13120.16|13120.16|13120.37|13120.37|13120.16|13120.16|0
1640879250000|2021-12-30 15:47:30|13120.28|13120.28|13120.28|13120.28|13120.43|13120.43|13120.28|13120.28|0
1640879260000|2021-12-30 15:47:40|13120.78|13120.78|13120.52|13120.52|13120.78|13120.78|13120.52|13120.52|0
1640879270000|2021-12-30 15:47:50|13120.64|13120.64|13120.64|13120.64|13120.64|13120.64|13120.64|13120.64|0
1640879290000|2021-12-30 15:48:10|13120.52|13120.52|13119.79|13119.79|13120.52|13120.52|13119.34|13119.34|0
1640879300000|2021-12-30 15:48:20|13120.02|13120.02|13120.56|13120.56|13120.56|13120.56|13120.02|13120.02|0
1640879310000|2021-12-30 15:48:30|13122.52|13122.52|13125.46|13125.46|13125.46|13125.46|13122.52|13122.52|0
1640879320000|2021-12-30 15:48:40|13125.66|13125.66|13125.66|13125.66|13125.66|13125.66|13125.66|13125.66|0
1640879340000|2021-12-30 15:49:00|13124.68|13124.68|13124.13|13124.13|13124.68|13124.68|13124.13|13124.13|0
1640879350000|2021-12-30 15:49:10|13122.17|13122.17|13121.19|13121.19|13122.17|13122.17|13121.19|13121.19|0
1640879390000|2021-12-30 15:49:50|13121.09|13121.09|13120.11|13120.11|13121.09|13121.09|13120.11|13120.11|0
1640879400000|2021-12-30 15:50:00|13120.37|13120.37|13120.37|13120.37|13120.37|13120.37|13120.37|13120.37|0
1640879420000|2021-12-30 15:50:20|13121.56|13121.56|13121.84|13121.84|13121.84|13121.84|13121.56|13121.56|0
1640879440000|2021-12-30 15:50:40|13122.24|13122.24|13122.24|13122.24|13122.24|13122.24|13122.24|13122.24|0
1640879460000|2021-12-30 15:51:00|13122.19|13122.19|13122.39|13122.39|13122.54|13122.54|13122.19|13122.19|0
1640879470000|2021-12-30 15:51:10|13121.99|13121.99|13121.99|13121.99|13121.99|13121.99|13121.99|13121.99|0
1640879480000|2021-12-30 15:51:20|13122.09|13122.09|13123.27|13123.27|13123.27|13123.27|13122.09|13122.09|0
1640879490000|2021-12-30 15:51:30|13123.46|13123.46|13123.46|13123.46|13123.46|13123.46|13123.46|13123.46|0
1640879500000|2021-12-30 15:51:40|13124.44|13124.44|13124.44|13124.44|13124.44|13124.44|13124.44|13124.44|0
1640879520000|2021-12-30 15:52:00|13124.64|13124.64|13126.23|13126.23|13126.43|13126.43|13124.64|13124.64|0
1640879530000|2021-12-30 15:52:10|13126.04|13126.04|13126.04|13126.04|13126.04|13126.04|13126.04|13126.04|0
1640879540000|2021-12-30 15:52:20|13127.02|13127.02|13126.84|13126.84|13127.02|13127.02|13126.84|13126.84|0
1640879560000|2021-12-30 15:52:40|13127.07|13127.07|13127.15|13127.15|13127.15|13127.15|13127.07|13127.07|0
1640879570000|2021-12-30 15:52:50|13126.75|13126.75|13126.67|13126.67|13126.75|13126.75|13126.67|13126.67|0
1640879580000|2021-12-30 15:53:00|13127.07|13127.07|13127.07|13127.07|13127.47|13127.47|13127.07|13127.07|0
1640879600000|2021-12-30 15:53:20|13127.15|13127.15|13127.15|13127.15|13127.15|13127.15|13127.15|13127.15|0
1640879640000|2021-12-30 15:54:00|13127.27|13127.27|13127.27|13127.27|13127.27|13127.27|13127.27|13127.27|0
1640879670000|2021-12-30 15:54:30|13127.01|13127.01|13127.01|13127.01|13127.01|13127.01|13127.01|13127.01|0
1640879690000|2021-12-30 15:54:50|13126.62|13126.62|13127.01|13127.01|13127.01|13127.01|13126.62|13126.62|0
1640879730000|2021-12-30 15:55:30|13127.41|13127.41|13126.62|13126.62|13127.41|13127.41|13126.62|13126.62|0
1640879740000|2021-12-30 15:55:40|13126.96|13126.96|13128.78|13128.78|13128.78|13128.78|13126.96|13126.96|0
1640879750000|2021-12-30 15:55:50|13129.13|13129.13|13129.57|13129.57|13129.77|13129.77|13129.13|13129.13|0
1640879760000|2021-12-30 15:56:00|13129.67|13129.67|13130.07|13130.07|13130.07|13130.07|13129.67|13129.67|0
1640879770000|2021-12-30 15:56:10|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|13129.67|0
1640879780000|2021-12-30 15:56:20|13130.07|13130.07|13130.07|13130.07|13130.07|13130.07|13129.27|13129.27|0
1640879790000|2021-12-30 15:56:30|13129.72|13129.72|13128.26|13128.26|13129.72|13129.72|13128.14|13128.14|0
1640879800000|2021-12-30 15:56:40|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|0
1640879810000|2021-12-30 15:56:50|13128.1|13128.1|13128.26|13128.26|13128.26|13128.26|13128.1|13128.1|0
1640879820000|2021-12-30 15:57:00|13128.66|13128.66|13128.66|13128.66|13128.66|13128.66|13128.66|13128.66|0
1640879830000|2021-12-30 15:57:10|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|0
1640879850000|2021-12-30 15:57:30|13128.89|13128.89|13128.49|13128.49|13128.89|13128.89|13128.1|13128.1|0
1640879870000|2021-12-30 15:57:50|13128.89|13128.89|13128.89|13128.89|13128.89|13128.89|13128.89|13128.89|0
1640879880000|2021-12-30 15:58:00|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|13128.49|0
1640879890000|2021-12-30 15:58:10|13128.7|13128.7|13129.38|13129.38|13129.38|13129.38|13128.7|13128.7|0
1640879900000|2021-12-30 15:58:20|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|13128.88|0
1640879910000|2021-12-30 15:58:30|13128.76|13128.76|13128.76|13128.76|13128.76|13128.76|13128.76|13128.76|0
1640879920000|2021-12-30 15:58:40|13128.59|13128.59|13129.78|13129.78|13129.78|13129.78|13128.59|13128.59|0
1640879930000|2021-12-30 15:58:50|13128.59|13128.59|13128.58|13128.58|13129.64|13129.64|13128.58|13128.58|0
1640879950000|2021-12-30 15:59:10|13128.7|13128.7|13128.45|13128.45|13128.7|13128.7|13128.45|13128.45|0
1640879970000|2021-12-30 15:59:30|13129.25|13129.25|13129.65|13129.65|13129.65|13129.65|13129.25|13129.25|0
1640879980000|2021-12-30 15:59:40|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|0
1640879990000|2021-12-30 15:59:50|13130.1|13130.1|13131.27|13131.27|13131.45|13131.45|13130.1|13130.1|0
1640880000000|2021-12-30 16:00:00|13130.08|13130.08|13128.45|13128.45|13130.08|13130.08|13128.45|13128.45|0
1640880010000|2021-12-30 16:00:10|13128.19|13128.19|13125.02|13125.02|13128.19|13128.19|13125.02|13125.02|0
1640880030000|2021-12-30 16:00:30|13124.04|13124.04|13123.2|13123.2|13124.04|13124.04|13122.8|13122.8|0
1640880040000|2021-12-30 16:00:40|13122.8|13122.8|13122.8|13122.8|13122.8|13122.8|13122.8|13122.8|0
1640880050000|2021-12-30 16:00:50|13121.82|13121.82|13121.13|13121.13|13121.82|13121.82|13121.13|13121.13|0
1640880060000|2021-12-30 16:01:00|13120.71|13120.71|13120.71|13120.71|13120.71|13120.71|13120.71|13120.71|0
1640880070000|2021-12-30 16:01:10|13119.53|13119.53|13119.26|13119.26|13119.53|13119.53|13119.26|13119.26|0
1640880080000|2021-12-30 16:01:20|13119.31|13119.31|13119.8|13119.8|13120.11|13120.11|13119.31|13119.31|0
1640880110000|2021-12-30 16:01:50|13119.46|13119.46|13118.15|13118.15|13119.46|13119.46|13118.15|13118.15|0
1640880120000|2021-12-30 16:02:00|13118.1|13118.1|13118.1|13118.1|13118.1|13118.1|13118.1|13118.1|0
1640880130000|2021-12-30 16:02:10|13118.15|13118.15|13118.15|13118.15|13118.15|13118.15|13118.15|13118.15|0
1640880140000|2021-12-30 16:02:20|13118.04|13118.04|13118.04|13118.04|13118.04|13118.04|13118.04|13118.04|0
1640880150000|2021-12-30 16:02:30|13117.63|13117.63|13117.63|13117.63|13117.63|13117.63|13117.63|13117.63|0
1640880170000|2021-12-30 16:02:50|13117.73|13117.73|13117.93|13117.93|13117.93|13117.93|13117.73|13117.73|0
1640880180000|2021-12-30 16:03:00|13118.33|13118.33|13119.31|13119.31|13119.31|13119.31|13118.33|13118.33|0
1640880190000|2021-12-30 16:03:10|13120.1|13120.1|13120.1|13120.1|13120.1|13120.1|13120.1|13120.1|0
1640880200000|2021-12-30 16:03:20|13121.29|13121.29|13121.6|13121.6|13121.6|13121.6|13121.29|13121.29|0
1640880230000|2021-12-30 16:03:50|13121.65|13121.65|13121.65|13121.65|13121.65|13121.65|13121.65|13121.65|0
1640880240000|2021-12-30 16:04:00|13121.44|13121.44|13121.44|13121.44|13121.44|13121.44|13121.44|13121.44|0
1640880260000|2021-12-30 16:04:20|13121.6|13121.6|13121.6|13121.6|13121.6|13121.6|13121.6|13121.6|0
1640880270000|2021-12-30 16:04:30|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|0
1640880300000|2021-12-30 16:05:00|13120.06|13120.06|13120.06|13120.06|13120.06|13120.06|13120.06|13120.06|0
1640880310000|2021-12-30 16:05:10|13120.41|13120.41|13119.61|13119.61|13120.41|13120.41|13119.61|13119.61|0
1640880320000|2021-12-30 16:05:20|13119.27|13119.27|13119.27|13119.27|13119.27|13119.27|13119.27|13119.27|0
1640880330000|2021-12-30 16:05:30|13118.87|13118.87|13118.87|13118.87|13118.87|13118.87|13118.87|13118.87|0
1640880350000|2021-12-30 16:05:50|13118.68|13118.68|13118.71|13118.71|13120.87|13120.87|13118.5|13118.5|0
1640880360000|2021-12-30 16:06:00|13119.07|13119.07|13118.91|13118.91|13119.07|13119.07|13118.91|13118.91|0
1640880370000|2021-12-30 16:06:10|13118.51|13118.51|13118.51|13118.51|13118.51|13118.51|13118.51|13118.51|0
1640880390000|2021-12-30 16:06:30|13118.11|13118.11|13118.11|13118.11|13118.11|13118.11|13118.11|13118.11|0
1640880400000|2021-12-30 16:06:40|13117.13|13117.13|13117.13|13117.13|13117.13|13117.13|13117.13|13117.13|0
1640880410000|2021-12-30 16:06:50|13117.29|13117.29|13118.59|13118.59|13118.59|13118.59|13117.29|13117.29|0
1640880420000|2021-12-30 16:07:00|13117.41|13117.41|13117.41|13117.41|13117.41|13117.41|13117.41|13117.41|0
1640880440000|2021-12-30 16:07:20|13117.63|13117.63|13118.39|13118.39|13118.39|13118.39|13117.53|13117.53|0
1640880450000|2021-12-30 16:07:30|13117.2|13117.2|13116.99|13116.99|13117.2|13117.2|13116.99|13116.99|0
1640880460000|2021-12-30 16:07:40|13117.07|13117.07|13117.07|13117.07|13117.07|13117.07|13117.07|13117.07|0
1640880480000|2021-12-30 16:08:00|13116.9|13116.9|13117.3|13117.3|13117.3|13117.3|13116.9|13116.9|0
1640880490000|2021-12-30 16:08:10|13116.9|13116.9|13116.5|13116.5|13116.9|13116.9|13116.5|13116.5|0
1640880500000|2021-12-30 16:08:20|13118.87|13118.87|13118.87|13118.87|13118.87|13118.87|13118.87|13118.87|0
1640880510000|2021-12-30 16:08:30|13118.66|13118.66|13118.66|13118.66|13118.66|13118.66|13118.66|13118.66|0
1640880520000|2021-12-30 16:08:40|13118.79|13118.79|13118.79|13118.79|13118.79|13118.79|13118.79|13118.79|0
1640880550000|2021-12-30 16:09:10|13119.19|13119.19|13118.79|13118.79|13119.19|13119.19|13118.79|13118.79|0
1640880560000|2021-12-30 16:09:20|13118.67|13118.67|13119.86|13119.86|13119.86|13119.86|13118.67|13118.67|0
1640880570000|2021-12-30 16:09:30|13119.46|13119.46|13119.46|13119.46|13119.46|13119.46|13119.46|13119.46|0
1640880580000|2021-12-30 16:09:40|13119.2|13119.2|13118.22|13118.22|13119.2|13119.2|13118.22|13118.22|0
1640880620000|2021-12-30 16:10:20|13117.03|13117.03|13117.03|13117.03|13117.03|13117.03|13117.03|13117.03|0
1640880630000|2021-12-30 16:10:30|13117.83|13117.83|13117.83|13117.83|13117.83|13117.83|13117.83|13117.83|0
1640880650000|2021-12-30 16:10:50|13117.62|13117.62|13116.25|13116.25|13117.62|13117.62|13116.25|13116.25|0
1640880670000|2021-12-30 16:11:10|13116.4|13116.4|13116.09|13116.09|13116.4|13116.4|13116.09|13116.09|0
1640880680000|2021-12-30 16:11:20|13115.3|13115.3|13115.3|13115.3|13115.3|13115.3|13115.3|13115.3|0
1640880690000|2021-12-30 16:11:30|13116.27|13116.27|13116.27|13116.27|13116.27|13116.27|13116.27|13116.27|0
1640880700000|2021-12-30 16:11:40|13117.07|13117.07|13116.67|13116.67|13117.07|13117.07|13116.67|13116.67|0
1640880710000|2021-12-30 16:11:50|13116.77|13116.77|13116.56|13116.56|13116.77|13116.77|13116.56|13116.56|0
1640880720000|2021-12-30 16:12:00|13116.53|13116.53|13116.53|13116.53|13116.53|13116.53|13116.53|13116.53|0
1640880730000|2021-12-30 16:12:10|13116.93|13116.93|13116.53|13116.53|13116.93|13116.93|13116.53|13116.53|0
1640880740000|2021-12-30 16:12:20|13117.71|13117.71|13117.71|13117.71|13117.71|13117.71|13117.71|13117.71|0
1640880760000|2021-12-30 16:12:40|13117.31|13117.31|13117.21|13117.21|13117.36|13117.36|13117.21|13117.21|0
1640880770000|2021-12-30 16:12:50|13116.81|13116.81|13116.81|13116.81|13116.81|13116.81|13116.81|13116.81|0
1640880780000|2021-12-30 16:13:00|13117.61|13117.61|13117.29|13117.29|13117.61|13117.61|13117.21|13117.21|0
1640880830000|2021-12-30 16:13:50|13117.69|13117.69|13117.69|13117.69|13117.69|13117.69|13117.69|13117.69|0
1640880840000|2021-12-30 16:14:00|13116.89|13116.89|13116.89|13116.89|13116.89|13116.89|13116.89|13116.89|0
1640880850000|2021-12-30 16:14:10|13117.69|13117.69|13117.52|13117.52|13117.69|13117.69|13116.72|13116.72|0
1640880870000|2021-12-30 16:14:30|13117.35|13117.35|13117.34|13117.34|13117.35|13117.35|13117.19|13117.19|0
1640880880000|2021-12-30 16:14:40|13117.11|13117.11|13116.96|13116.96|13117.11|13117.11|13116.96|13116.96|0
1640880890000|2021-12-30 16:14:50|13117.11|13117.11|13117.11|13117.11|13117.11|13117.11|13117.11|13117.11|0
1640880900000|2021-12-30 16:15:00|13117.24|13117.24|13117.47|13117.47|13117.47|13117.47|13117.24|13117.24|0
1640880910000|2021-12-30 16:15:10|13117.35|13117.35|13117.35|13117.35|13117.35|13117.35|13117.35|13117.35|0
1640880930000|2021-12-30 16:15:30|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|13116.95|0
1640880940000|2021-12-30 16:15:40|13118.13|13118.13|13118.13|13118.13|13118.13|13118.13|13118.13|13118.13|0
1640880950000|2021-12-30 16:15:50|13118.48|13118.48|13120.23|13120.23|13120.44|13120.44|13118.48|13118.48|0
1640880960000|2021-12-30 16:16:00|13119.26|13119.26|13119.26|13119.26|13119.26|13119.26|13118.86|13118.86|0
1640880970000|2021-12-30 16:16:10|13119.01|13119.01|13119.01|13119.01|13119.01|13119.01|13119.01|13119.01|0
1640880980000|2021-12-30 16:16:20|13120.2|13120.2|13120.2|13120.2|13120.2|13120.2|13120.2|13120.2|0
1640880990000|2021-12-30 16:16:30|13120.6|13120.6|13120.6|13120.6|13120.6|13120.6|13120.6|13120.6|0
1640881000000|2021-12-30 16:16:40|13120.43|13120.43|13120.48|13120.48|13120.56|13120.56|13120.43|13120.43|0
1640881010000|2021-12-30 16:16:50|13121.46|13121.46|13121.22|13121.22|13121.62|13121.62|13121.22|13121.22|0
1640881020000|2021-12-30 16:17:00|13120.82|13120.82|13120.82|13120.82|13121.22|13121.22|13120.42|13120.42|0
1640881030000|2021-12-30 16:17:10|13120.65|13120.65|13120.26|13120.26|13120.65|13120.65|13120.26|13120.26|0
1640881040000|2021-12-30 16:17:20|13120.46|13120.46|13120.6|13120.6|13120.6|13120.6|13120.46|13120.46|0
1640881050000|2021-12-30 16:17:30|13121|13121|13120.6|13120.6|13121|13121|13119.81|13119.81|0
1640881060000|2021-12-30 16:17:40|13120.76|13120.76|13120.91|13120.91|13120.91|13120.91|13120.76|13120.76|0
1640881080000|2021-12-30 16:18:00|13121.89|13121.89|13121.54|13121.54|13121.89|13121.89|13121.39|13121.39|0
1640881090000|2021-12-30 16:18:10|13120.36|13120.36|13120.6|13120.6|13120.6|13120.6|13120.36|13120.36|0
1640881110000|2021-12-30 16:18:30|13121.78|13121.78|13121.55|13121.55|13121.78|13121.78|13121.55|13121.55|0
1640881130000|2021-12-30 16:18:50|13121.24|13121.24|13121.29|13121.29|13121.36|13121.36|13121.24|13121.24|0
1640881140000|2021-12-30 16:19:00|13120.89|13120.89|13120.63|13120.63|13121|13121|13120.63|13120.63|0
1640881150000|2021-12-30 16:19:10|13121.03|13121.03|13121.03|13121.03|13121.03|13121.03|13121.03|13121.03|0
1640881160000|2021-12-30 16:19:20|13120.86|13120.86|13120.86|13120.86|13120.86|13120.86|13120.86|13120.86|0
1640881180000|2021-12-30 16:19:40|13120.74|13120.74|13120.74|13120.74|13120.74|13120.74|13120.74|13120.74|0
1640881190000|2021-12-30 16:19:50|13120.58|13120.58|13120.58|13120.58|13120.58|13120.58|13120.58|13120.58|0
1640881200000|2021-12-30 16:20:00|13120.27|13120.27|13119.58|13119.58|13120.27|13120.27|13119.29|13119.29|0
1640881210000|2021-12-30 16:20:10|13118.6|13118.6|13118.75|13118.75|13118.75|13118.75|13118.6|13118.6|0
1640881230000|2021-12-30 16:20:30|13118.6|13118.6|13118.72|13118.72|13118.72|13118.72|13118.6|13118.6|0
1640881240000|2021-12-30 16:20:40|13118.32|13118.32|13118.32|13118.32|13118.32|13118.32|13118.32|13118.32|0
1640881250000|2021-12-30 16:20:50|13118.72|13118.72|13119.12|13119.12|13119.12|13119.12|13118.72|13118.72|0
1640881260000|2021-12-30 16:21:00|13118.78|13118.78|13116.48|13116.48|13118.78|13118.78|13116.48|13116.48|0
1640881270000|2021-12-30 16:21:10|13116.67|13116.67|13116.67|13116.67|13116.67|13116.67|13116.67|13116.67|0
1640881280000|2021-12-30 16:21:20|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|0
1640881300000|2021-12-30 16:21:40|13116.02|13116.02|13116.02|13116.02|13116.02|13116.02|13116.02|13116.02|0
1640881320000|2021-12-30 16:22:00|13115.76|13115.76|13114.78|13114.78|13115.76|13115.76|13114.78|13114.78|0
1640881330000|2021-12-30 16:22:10|13114.71|13114.71|13113.37|13113.37|13114.71|13114.71|13113.37|13113.37|0
1640881340000|2021-12-30 16:22:20|13113.02|13113.02|13113.02|13113.02|13113.02|13113.02|13113.02|13113.02|0
1640881350000|2021-12-30 16:22:30|13111.83|13111.83|13111.83|13111.83|13111.83|13111.83|13111.83|13111.83|0
1640881370000|2021-12-30 16:22:50|13110.65|13110.65|13110.37|13110.37|13110.89|13110.89|13110.37|13110.37|0
1640881380000|2021-12-30 16:23:00|13110.63|13110.63|13110.63|13110.63|13110.63|13110.63|13110.63|13110.63|0
1640881390000|2021-12-30 16:23:10|13111.03|13111.03|13110.86|13110.86|13111.03|13111.03|13110.86|13110.86|0
1640881400000|2021-12-30 16:23:20|13110.46|13110.46|13110.07|13110.07|13110.46|13110.46|13110.07|13110.07|0
1640881410000|2021-12-30 16:23:30|13109.86|13109.86|13108.33|13108.33|13109.86|13109.86|13108.33|13108.33|0
1640881420000|2021-12-30 16:23:40|13108.49|13108.49|13108.84|13108.84|13108.84|13108.84|13108.49|13108.49|0
1640881440000|2021-12-30 16:24:00|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|0
1640881450000|2021-12-30 16:24:10|13107.36|13107.36|13107.76|13107.76|13107.76|13107.76|13107.36|13107.36|0
1640881460000|2021-12-30 16:24:20|13108.15|13108.15|13107.55|13107.55|13108.15|13108.15|13107.55|13107.55|0
1640881470000|2021-12-30 16:24:30|13106.57|13106.57|13106.57|13106.57|13106.57|13106.57|13106.57|13106.57|0
1640881480000|2021-12-30 16:24:40|13106.69|13106.69|13107.64|13107.64|13107.64|13107.64|13106.46|13106.46|0
1640881490000|2021-12-30 16:24:50|13107.3|13107.3|13107.3|13107.3|13107.3|13107.3|13107.3|13107.3|0
1640881500000|2021-12-30 16:25:00|13107.51|13107.51|13107.51|13107.51|13107.51|13107.51|13107.51|13107.51|0
1640881510000|2021-12-30 16:25:10|13107.77|13107.77|13107.89|13107.89|13107.89|13107.89|13107.77|13107.77|0
1640881520000|2021-12-30 16:25:20|13107.69|13107.69|13107.58|13107.58|13107.69|13107.69|13107.48|13107.48|0
1640881530000|2021-12-30 16:25:30|13107.48|13107.48|13107.45|13107.45|13107.59|13107.59|13107.33|13107.33|0
1640881540000|2021-12-30 16:25:40|13107.33|13107.33|13107.33|13107.33|13107.33|13107.33|13107.33|13107.33|0
1640881550000|2021-12-30 16:25:50|13108.31|13108.31|13110.15|13110.15|13110.15|13110.15|13107.98|13107.98|0
1640881560000|2021-12-30 16:26:00|13110.36|13110.36|13110.76|13110.76|13110.76|13110.76|13110.36|13110.36|0
1640881570000|2021-12-30 16:26:10|13109.57|13109.57|13109.82|13109.82|13109.82|13109.82|13109.47|13109.47|0
1640881580000|2021-12-30 16:26:20|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|13109.98|0
1640881590000|2021-12-30 16:26:30|13109.82|13109.82|13108.84|13108.84|13109.82|13109.82|13108.84|13108.84|0
1640881600000|2021-12-30 16:26:40|13108.67|13108.67|13108.11|13108.11|13108.67|13108.67|13108.11|13108.11|0
1640881610000|2021-12-30 16:26:50|13108.32|13108.32|13108.32|13108.32|13108.32|13108.32|13108.32|13108.32|0
1640881620000|2021-12-30 16:27:00|13108.47|13108.47|13108.32|13108.32|13108.47|13108.47|13108.32|13108.32|0
1640881630000|2021-12-30 16:27:10|13108.65|13108.65|13108.58|13108.58|13108.65|13108.65|13108.58|13108.58|0
1640881640000|2021-12-30 16:27:20|13108.37|13108.37|13108.61|13108.61|13108.61|13108.61|13108.37|13108.37|0
1640881650000|2021-12-30 16:27:30|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|13108.51|0
1640881660000|2021-12-30 16:27:40|13108.58|13108.58|13108.74|13108.74|13108.74|13108.74|13108.58|13108.58|0
1640881670000|2021-12-30 16:27:50|13109|13109|13109.7|13109.7|13109.7|13109.7|13109|13109|0
1640881680000|2021-12-30 16:28:00|13109.82|13109.82|13109.51|13109.51|13109.99|13109.99|13109.51|13109.51|0
1640881690000|2021-12-30 16:28:10|13109.31|13109.31|13110.49|13110.49|13110.49|13110.49|13109.31|13109.31|0
1640881700000|2021-12-30 16:28:20|13110.23|13110.23|13110.18|13110.18|13110.35|13110.35|13110.18|13110.18|0
1640881710000|2021-12-30 16:28:30|13110.02|13110.02|13110.29|13110.29|13110.42|13110.42|13110.02|13110.02|0
1640881720000|2021-12-30 16:28:40|13110.53|13110.53|13110.29|13110.29|13110.53|13110.53|13110.29|13110.29|0
1640881730000|2021-12-30 16:28:50|13110.12|13110.12|13108.59|13108.59|13110.12|13110.12|13108.59|13108.59|0
1640881740000|2021-12-30 16:29:00|13108.36|13108.36|13108.69|13108.69|13108.69|13108.69|13108.29|13108.29|0
1640881750000|2021-12-30 16:29:10|13108.49|13108.49|13108.49|13108.49|13108.49|13108.49|13108.49|13108.49|0
1640881760000|2021-12-30 16:29:20|13108.09|13108.09|13106.69|13106.69|13108.09|13108.09|13106.69|13106.69|0
1640881770000|2021-12-30 16:29:30|13106.52|13106.52|13103.34|13103.34|13106.52|13106.52|13103.29|13103.29|0
1640881780000|2021-12-30 16:29:40|13102.84|13102.84|13100.76|13100.76|13102.84|13102.84|13100.76|13100.76|0
1640881790000|2021-12-30 16:29:50|13099.78|13099.78|13097.77|13097.77|13102.17|13102.17|13097.54|13097.54|0
1640938500000|2021-12-31 08:15:00|13059.85|13059.85|13059.37|13059.37|13059.85|13059.85|13059.37|13059.37|0
1640938560000|2021-12-31 08:16:00|13059.01|13059.01|13059.01|13059.01|13059.01|13059.01|13059.01|13059.01|0
1640938570000|2021-12-31 08:16:10|13059.13|13059.13|13058.77|13058.77|13059.13|13059.13|13058.77|13058.77|0
1640938580000|2021-12-31 08:16:20|13057.58|13057.58|13057.58|13057.58|13057.58|13057.58|13057.58|13057.58|0
1640938610000|2021-12-31 08:16:50|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|13057.98|0
1640938620000|2021-12-31 08:17:00|13058.67|13058.67|13058.67|13058.67|13058.67|13058.67|13058.67|13058.67|0
1640938630000|2021-12-31 08:17:10|13058.41|13058.41|13058.41|13058.41|13058.41|13058.41|13058.41|13058.41|0
1640938640000|2021-12-31 08:17:20|13054.86|13054.86|13053.67|13053.67|13054.86|13054.86|13053.67|13053.67|0
1640938660000|2021-12-31 08:17:40|13053.55|13053.55|13053.55|13053.55|13053.55|13053.55|13053.55|13053.55|0
1640938680000|2021-12-31 08:18:00|13052.36|13052.36|13052.36|13052.36|13052.36|13052.36|13052.36|13052.36|0
1640938720000|2021-12-31 08:18:40|13053.16|13053.16|13053.16|13053.16|13053.16|13053.16|13053.16|13053.16|0
1640938730000|2021-12-31 08:18:50|13052.33|13052.33|13052.33|13052.33|13052.33|13052.33|13052.33|13052.33|0
1640938790000|2021-12-31 08:19:50|13051.83|13051.83|13051.83|13051.83|13051.83|13051.83|13051.83|13051.83|0
1640938800000|2021-12-31 08:20:00|13052.23|13052.23|13052.23|13052.23|13052.23|13052.23|13052.23|13052.23|0
1640938820000|2021-12-31 08:20:20|13052.07|13052.07|13052.07|13052.07|13052.07|13052.07|13052.07|13052.07|0
1640938860000|2021-12-31 08:21:00|13051.74|13051.74|13051.74|13051.74|13051.74|13051.74|13051.74|13051.74|0
1640938880000|2021-12-31 08:21:20|13051.13|13051.13|13051.13|13051.13|13051.13|13051.13|13050.81|13050.81|0
1640938920000|2021-12-31 08:22:00|13054.07|13054.07|13054.07|13054.07|13054.07|13054.07|13054.07|13054.07|0
1640938940000|2021-12-31 08:22:20|13052.88|13052.88|13052.88|13052.88|13052.88|13052.88|13052.88|13052.88|0
1640938950000|2021-12-31 08:22:30|13051.91|13051.91|13050.93|13050.93|13051.91|13051.91|13050.93|13050.93|0
1640938960000|2021-12-31 08:22:40|13051.62|13051.62|13051.62|13051.62|13051.62|13051.62|13051.62|13051.62|0
1640938970000|2021-12-31 08:22:50|13051.27|13051.27|13051.27|13051.27|13051.27|13051.27|13051.27|13051.27|0
1640938980000|2021-12-31 08:23:00|13050.94|13050.94|13052.42|13052.42|13052.42|13052.42|13050.94|13050.94|0
1640938990000|2021-12-31 08:23:10|13053.4|13053.4|13050.52|13050.52|13053.4|13053.4|13050.52|13050.52|0
1640939000000|2021-12-31 08:23:20|13049.54|13049.54|13048.3|13048.3|13050.52|13050.52|13048.3|13048.3|0
1640939010000|2021-12-31 08:23:30|13048.14|13048.14|13048.14|13048.14|13048.14|13048.14|13048.14|13048.14|0
1640939030000|2021-12-31 08:23:50|13046.96|13046.96|13048.35|13048.35|13049.33|13049.33|13046.96|13046.96|0
1640939060000|2021-12-31 08:24:20|13047.95|13047.95|13047.95|13047.95|13047.95|13047.95|13047.95|13047.95|0
1640939070000|2021-12-31 08:24:30|13048.75|13048.75|13050.71|13050.71|13050.71|13050.71|13048.75|13048.75|0
1640939080000|2021-12-31 08:24:40|13050.1|13050.1|13050.34|13050.34|13050.34|13050.34|13049.98|13049.98|0
1640939100000|2021-12-31 08:25:00|13051.53|13051.53|13049.85|13049.85|13051.53|13051.53|13049.85|13049.85|0
1640939140000|2021-12-31 08:25:40|13049.64|13049.64|13049.64|13049.64|13049.64|13049.64|13049.64|13049.64|0
1640939170000|2021-12-31 08:26:10|13049.52|13049.52|13049.52|13049.52|13049.52|13049.52|13049.52|13049.52|0
1640939180000|2021-12-31 08:26:20|13049.78|13049.78|13049.78|13049.78|13049.78|13049.78|13049.78|13049.78|0
1640939220000|2021-12-31 08:27:00|13049.94|13049.94|13050.11|13050.11|13050.11|13050.11|13049.94|13049.94|0
1640939240000|2021-12-31 08:27:20|13050.51|13050.51|13050.51|13050.51|13050.51|13050.51|13050.51|13050.51|0
1640939260000|2021-12-31 08:27:40|13049.32|13049.32|13049.32|13049.32|13049.32|13049.32|13049.32|13049.32|0
1640939280000|2021-12-31 08:28:00|13048.82|13048.82|13048.82|13048.82|13048.82|13048.82|13048.82|13048.82|0
1640939300000|2021-12-31 08:28:20|13050.01|13050.01|13050.01|13050.01|13050.01|13050.01|13050.01|13050.01|0
1640939310000|2021-12-31 08:28:30|13049.65|13049.65|13049.65|13049.65|13049.65|13049.65|13049.65|13049.65|0
1640939320000|2021-12-31 08:28:40|13050.01|13050.01|13051.19|13051.19|13051.19|13051.19|13050.01|13050.01|0
1640939330000|2021-12-31 08:28:50|13050.4|13050.4|13051.38|13051.38|13051.38|13051.38|13050.4|13050.4|0
1640939340000|2021-12-31 08:29:00|13050.08|13050.08|13050.24|13050.24|13050.24|13050.24|13050.08|13050.08|0
1640939350000|2021-12-31 08:29:10|13050.41|13050.41|13050.04|13050.04|13050.41|13050.41|13050.04|13050.04|0
1640939390000|2021-12-31 08:29:50|13052.21|13052.21|13052.28|13052.28|13052.28|13052.28|13050.75|13050.75|0
1640939400000|2021-12-31 08:30:00|13053.01|13053.01|13054.71|13054.71|13054.71|13054.71|13053.01|13053.01|0
1640939410000|2021-12-31 08:30:10|13056.67|13056.67|13056.67|13056.67|13056.67|13056.67|13056.67|13056.67|0
1640939430000|2021-12-31 08:30:30|13057.07|13057.07|13057.07|13057.07|13057.07|13057.07|13057.07|13057.07|0
1640939450000|2021-12-31 08:30:50|13056.09|13056.09|13056.09|13056.09|13056.09|13056.09|13056.09|13056.09|0
1640939510000|2021-12-31 08:31:50|13056.42|13056.42|13057.58|13057.58|13057.58|13057.58|13056.42|13056.42|0
1640939520000|2021-12-31 08:32:00|13056.76|13056.76|13055.77|13055.77|13056.76|13056.76|13055.77|13055.77|0
1640939530000|2021-12-31 08:32:10|13055.54|13055.54|13055.54|13055.54|13055.54|13055.54|13055.54|13055.54|0
1640939560000|2021-12-31 08:32:40|13055.46|13055.46|13055.46|13055.46|13055.46|13055.46|13055.46|13055.46|0
1640939570000|2021-12-31 08:32:50|13055.06|13055.06|13055.06|13055.06|13055.06|13055.06|13055.06|13055.06|0
1640939600000|2021-12-31 08:33:20|13053.98|13053.98|13053.86|13053.86|13053.98|13053.98|13053.86|13053.86|0
1640939640000|2021-12-31 08:34:00|13053.74|13053.74|13055.69|13055.69|13055.69|13055.69|13053.74|13053.74|0
1640939690000|2021-12-31 08:34:50|13054.51|13054.51|13054.51|13054.51|13054.51|13054.51|13054.51|13054.51|0
1640939720000|2021-12-31 08:35:20|13054.11|13054.11|13054.35|13054.35|13054.35|13054.35|13054.11|13054.11|0
1640939750000|2021-12-31 08:35:50|13054.12|13054.12|13054.12|13054.12|13054.12|13054.12|13054.12|13054.12|0
1640939760000|2021-12-31 08:36:00|13052.92|13052.92|13052.56|13052.56|13052.92|13052.92|13052.56|13052.56|0
1640939820000|2021-12-31 08:37:00|13054.93|13054.93|13054.93|13054.93|13054.93|13054.93|13054.93|13054.93|0
1640939830000|2021-12-31 08:37:10|13058.85|13058.85|13059.33|13059.33|13059.57|13059.57|13058.85|13058.85|0
1640939880000|2021-12-31 08:38:00|13060.12|13060.12|13059.73|13059.73|13060.12|13060.12|13059.73|13059.73|0
1640939930000|2021-12-31 08:38:50|13059.39|13059.39|13059.39|13059.39|13059.39|13059.39|13059.39|13059.39|0
1640939950000|2021-12-31 08:39:10|13059.74|13059.74|13059.74|13059.74|13059.74|13059.74|13059.74|13059.74|0
1640940060000|2021-12-31 08:41:00|13058.73|13058.73|13058.85|13058.85|13058.85|13058.85|13058.73|13058.73|0
1640940100000|2021-12-31 08:41:40|13059.63|13059.63|13059.63|13059.63|13059.63|13059.63|13059.63|13059.63|0
1640940110000|2021-12-31 08:41:50|13059.11|13059.11|13059.11|13059.11|13059.11|13059.11|13059.11|13059.11|0
1640940160000|2021-12-31 08:42:40|13056.84|13056.84|13055.65|13055.65|13056.84|13056.84|13055.65|13055.65|0
1640940170000|2021-12-31 08:42:50|13052.11|13052.11|13052.16|13052.16|13052.16|13052.16|13052.11|13052.11|0
1640940200000|2021-12-31 08:43:20|13051.66|13051.66|13051.66|13051.66|13051.66|13051.66|13051.66|13051.66|0
1640940230000|2021-12-31 08:43:50|13050.65|13050.65|13051|13051|13051|13051|13050.65|13050.65|0
1640940260000|2021-12-31 08:44:20|13053.78|13053.78|13053.78|13053.78|13053.78|13053.78|13053.78|13053.78|0
1640940270000|2021-12-31 08:44:30|13054.04|13054.04|13054.04|13054.04|13054.04|13054.04|13054.04|13054.04|0
1640940280000|2021-12-31 08:44:40|13054.84|13054.84|13054.84|13054.84|13054.84|13054.84|13054.84|13054.84|0
1640940340000|2021-12-31 08:45:40|13055.81|13055.81|13055.81|13055.81|13055.81|13055.81|13055.81|13055.81|0
1640940360000|2021-12-31 08:46:00|13054.63|13054.63|13054.63|13054.63|13054.63|13054.63|13054.63|13054.63|0
1640940410000|2021-12-31 08:46:50|13053.83|13053.83|13053.25|13053.25|13054.23|13054.23|13053.25|13053.25|0
1640940430000|2021-12-31 08:47:10|13053.3|13053.3|13053.3|13053.3|13053.3|13053.3|13053.3|13053.3|0
1640940440000|2021-12-31 08:47:20|13052.32|13052.32|13051.14|13051.14|13052.32|13052.32|13051.14|13051.14|0
1640940450000|2021-12-31 08:47:30|13051.26|13051.26|13051.26|13051.26|13051.26|13051.26|13051.26|13051.26|0
1640940480000|2021-12-31 08:48:00|13052.32|13052.32|13052.32|13052.32|13052.32|13052.32|13052.32|13052.32|0
1640940560000|2021-12-31 08:49:20|13052.58|13052.58|13052.58|13052.58|13052.58|13052.58|13052.58|13052.58|0
1640940580000|2021-12-31 08:49:40|13053.34|13053.34|13053.34|13053.34|13053.34|13053.34|13053.34|13053.34|0
1640940600000|2021-12-31 08:50:00|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|0
1640940610000|2021-12-31 08:50:10|13052.33|13052.33|13052.33|13052.33|13052.33|13052.33|13052.33|13052.33|0
1640940630000|2021-12-31 08:50:30|13052.08|13052.08|13052.25|13052.25|13052.25|13052.25|13052.08|13052.08|0
1640940650000|2021-12-31 08:50:50|13050.29|13050.29|13050.29|13050.29|13050.29|13050.29|13050.29|13050.29|0
1640940700000|2021-12-31 08:51:40|13051.25|13051.25|13051.25|13051.25|13051.25|13051.25|13051.25|13051.25|0
1640940710000|2021-12-31 08:51:50|13052.23|13052.23|13052.23|13052.23|13052.23|13052.23|13052.23|13052.23|0
1640940740000|2021-12-31 08:52:20|13049.86|13049.86|13049.86|13049.86|13049.86|13049.86|13049.86|13049.86|0
1640940760000|2021-12-31 08:52:40|13050.26|13050.26|13052.21|13052.21|13052.21|13052.21|13050.26|13050.26|0
1640940780000|2021-12-31 08:53:00|13051.03|13051.03|13051.03|13051.03|13051.03|13051.03|13051.03|13051.03|0
1640940820000|2021-12-31 08:53:40|13050.17|13050.17|13050.73|13050.73|13050.73|13050.73|13050.17|13050.17|0
1640940880000|2021-12-31 08:54:40|13050.17|13050.17|13050.17|13050.17|13050.17|13050.17|13050.17|13050.17|0
1640940900000|2021-12-31 08:55:00|13050.04|13050.04|13049.11|13049.11|13050.04|13050.04|13048.85|13048.85|0
1640940910000|2021-12-31 08:55:10|13049.24|13049.24|13049.24|13049.24|13049.24|13049.24|13049.24|13049.24|0
1640940960000|2021-12-31 08:56:00|13049.14|13049.14|13049.14|13049.14|13049.14|13049.14|13049.14|13049.14|0
1640940980000|2021-12-31 08:56:20|13049.93|13049.93|13047.63|13047.63|13049.93|13049.93|13047.63|13047.63|0
1640941010000|2021-12-31 08:56:50|13047.03|13047.03|13047.03|13047.03|13047.03|13047.03|13047.03|13047.03|0
1640941020000|2021-12-31 08:57:00|13047.66|13047.66|13047.66|13047.66|13047.66|13047.66|13047.66|13047.66|0
1640941090000|2021-12-31 08:58:10|13045.7|13045.7|13046.06|13046.06|13046.06|13046.06|13045.7|13045.7|0
1640941100000|2021-12-31 08:58:20|13046.31|13046.31|13046.31|13046.31|13046.31|13046.31|13046.31|13046.31|0
1640941110000|2021-12-31 08:58:30|13045.98|13045.98|13045.59|13045.59|13045.98|13045.98|13045.59|13045.59|0
1640941120000|2021-12-31 08:58:40|13046.09|13046.09|13046.09|13046.09|13046.09|13046.09|13046.09|13046.09|0
1640941130000|2021-12-31 08:58:50|13046.33|13046.33|13045.73|13045.73|13046.33|13046.33|13045.73|13045.73|0
1640941160000|2021-12-31 08:59:20|13044.94|13044.94|13047.23|13047.23|13047.23|13047.23|13044.94|13044.94|0
1640941170000|2021-12-31 08:59:30|13046.25|13046.25|13046.25|13046.25|13046.25|13046.25|13046.25|13046.25|0
1640941180000|2021-12-31 08:59:40|13046.76|13046.76|13046.76|13046.76|13046.76|13046.76|13046.76|13046.76|0
1640941190000|2021-12-31 08:59:50|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|0
1640941200000|2021-12-31 09:00:00|13046.95|13046.95|13046.99|13046.99|13046.99|13046.99|13046.39|13046.39|0
1640941220000|2021-12-31 09:00:20|13045.81|13045.81|13045.81|13045.81|13045.81|13045.81|13045.81|13045.81|0
1640941240000|2021-12-31 09:00:40|13045.42|13045.42|13045.29|13045.29|13045.42|13045.42|13045.29|13045.29|0
1640941310000|2021-12-31 09:01:50|13045.45|13045.45|13045.45|13045.45|13045.45|13045.45|13045.45|13045.45|0
1640941320000|2021-12-31 09:02:00|13045.33|13045.33|13045.33|13045.33|13045.33|13045.33|13045.33|13045.33|0
1640941360000|2021-12-31 09:02:40|13044.91|13044.91|13045.89|13045.89|13045.89|13045.89|13044.91|13044.91|0
1640941370000|2021-12-31 09:02:50|13046.73|13046.73|13046.73|13046.73|13046.73|13046.73|13046.73|13046.73|0
1640941380000|2021-12-31 09:03:00|13046.71|13046.71|13046.57|13046.57|13046.71|13046.71|13046.57|13046.57|0
1640941410000|2021-12-31 09:03:30|13047.09|13047.09|13047.09|13047.09|13047.09|13047.09|13047.09|13047.09|0
1640941430000|2021-12-31 09:03:50|13046.69|13046.69|13046.69|13046.69|13046.69|13046.69|13046.69|13046.69|0
1640941440000|2021-12-31 09:04:00|13045.69|13045.69|13045.69|13045.69|13045.69|13045.69|13045.69|13045.69|0
1640941540000|2021-12-31 09:05:40|13046.48|13046.48|13046.48|13046.48|13046.48|13046.48|13046.48|13046.48|0
1640941550000|2021-12-31 09:05:50|13046.83|13046.83|13046.83|13046.83|13046.83|13046.83|13046.83|13046.83|0
1640941590000|2021-12-31 09:06:30|13046.62|13046.62|13046.62|13046.62|13046.62|13046.62|13046.62|13046.62|0
1640941600000|2021-12-31 09:06:40|13046.88|13046.88|13046.88|13046.88|13046.88|13046.88|13046.88|13046.88|0
1640941620000|2021-12-31 09:07:00|13046.27|13046.27|13046.16|13046.16|13046.27|13046.27|13046.16|13046.16|0
1640941650000|2021-12-31 09:07:30|13045.82|13045.82|13044.78|13044.78|13045.82|13045.82|13044.78|13044.78|0
1640941760000|2021-12-31 09:09:20|13045.04|13045.04|13046.23|13046.23|13046.23|13046.23|13045.04|13045.04|0
1640941780000|2021-12-31 09:09:40|13046.49|13046.49|13046.49|13046.49|13046.49|13046.49|13046.49|13046.49|0
1640941800000|2021-12-31 09:10:00|13046.29|13046.29|13046.29|13046.29|13046.29|13046.29|13046.29|13046.29|0
1640941830000|2021-12-31 09:10:30|13044.7|13044.7|13044.7|13044.7|13044.7|13044.7|13044.7|13044.7|0
1640941840000|2021-12-31 09:10:40|13044.81|13044.81|13044.7|13044.7|13044.81|13044.81|13044.7|13044.7|0
1640941880000|2021-12-31 09:11:20|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|0
1640941920000|2021-12-31 09:12:00|13045.03|13045.03|13044.88|13044.88|13045.03|13045.03|13044.88|13044.88|0
1640941930000|2021-12-31 09:12:10|13044.37|13044.37|13044.37|13044.37|13044.37|13044.37|13044.37|13044.37|0
1640941940000|2021-12-31 09:12:20|13044.25|13044.25|13044.25|13044.25|13044.25|13044.25|13044.25|13044.25|0
1640941950000|2021-12-31 09:12:30|13044.45|13044.45|13044.45|13044.45|13044.45|13044.45|13044.45|13044.45|0
1640941960000|2021-12-31 09:12:40|13044.61|13044.61|13044.61|13044.61|13044.61|13044.61|13044.61|13044.61|0
1640941980000|2021-12-31 09:13:00|13044.25|13044.25|13044.25|13044.25|13044.25|13044.25|13044.25|13044.25|0
1640942020000|2021-12-31 09:13:40|13044.13|13044.13|13044.13|13044.13|13044.13|13044.13|13044.13|13044.13|0
1640942030000|2021-12-31 09:13:50|13043.97|13043.97|13043.4|13043.4|13044.59|13044.59|13043.4|13043.4|0
1640942040000|2021-12-31 09:14:00|13043.52|13043.52|13043.52|13043.52|13043.52|13043.52|13043.52|13043.52|0
1640942080000|2021-12-31 09:14:40|13043.77|13043.77|13043.77|13043.77|13043.77|13043.77|13043.77|13043.77|0
1640942150000|2021-12-31 09:15:50|13043.53|13043.53|13043.53|13043.53|13043.53|13043.53|13043.53|13043.53|0
1640942160000|2021-12-31 09:16:00|13043.41|13043.41|13043.41|13043.41|13043.41|13043.41|13043.41|13043.41|0
1640942180000|2021-12-31 09:16:20|13044.22|13044.22|13044.22|13044.22|13044.22|13044.22|13044.22|13044.22|0
1640942190000|2021-12-31 09:16:30|13044.73|13044.73|13044.73|13044.73|13044.73|13044.73|13044.73|13044.73|0
1640942200000|2021-12-31 09:16:40|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|0
1640942210000|2021-12-31 09:16:50|13045.92|13045.92|13045.92|13045.92|13045.92|13045.92|13045.92|13045.92|0
1640942220000|2021-12-31 09:17:00|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|13045.13|0
1640942230000|2021-12-31 09:17:10|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|13044.77|0
1640942240000|2021-12-31 09:17:20|13044.51|13044.51|13044.39|13044.39|13044.51|13044.51|13044.39|13044.39|0
1640942260000|2021-12-31 09:17:40|13044.34|13044.34|13044.29|13044.29|13044.34|13044.34|13044.29|13044.29|0
1640942280000|2021-12-31 09:18:00|13044.41|13044.41|13044.41|13044.41|13044.41|13044.41|13044.41|13044.41|0
1640942290000|2021-12-31 09:18:10|13044.77|13044.77|13045.01|13045.01|13045.01|13045.01|13044.77|13044.77|0
1640942350000|2021-12-31 09:19:10|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|0
1640942360000|2021-12-31 09:19:20|13044.9|13044.9|13044.9|13044.9|13044.9|13044.9|13044.9|13044.9|0
1640942370000|2021-12-31 09:19:30|13044.38|13044.38|13043.33|13043.33|13044.38|13044.38|13043.33|13043.33|0
1640942400000|2021-12-31 09:20:00|13043.09|13043.09|13041.14|13041.14|13043.09|13043.09|13041.14|13041.14|0
1640942410000|2021-12-31 09:20:10|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|0
1640942420000|2021-12-31 09:20:20|13041.45|13041.45|13041.45|13041.45|13041.45|13041.45|13041.45|13041.45|0
1640942450000|2021-12-31 09:20:50|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|0
1640942470000|2021-12-31 09:21:10|13041.38|13041.38|13038.11|13038.11|13041.38|13041.38|13038.11|13038.11|0
1640942500000|2021-12-31 09:21:40|13038.27|13038.27|13038.43|13038.43|13038.43|13038.43|13038.27|13038.27|0
1640942540000|2021-12-31 09:22:20|13038.31|13038.31|13038.31|13038.31|13038.31|13038.31|13038.31|13038.31|0
1640942560000|2021-12-31 09:22:40|13038.07|13038.07|13038.07|13038.07|13038.07|13038.07|13038.07|13038.07|0
1640942570000|2021-12-31 09:22:50|13037.94|13037.94|13037.94|13037.94|13037.94|13037.94|13037.94|13037.94|0
1640942590000|2021-12-31 09:23:10|13037.89|13037.89|13037.89|13037.89|13037.89|13037.89|13037.89|13037.89|0
1640942630000|2021-12-31 09:23:50|13037.77|13037.77|13037.77|13037.77|13037.77|13037.77|13037.77|13037.77|0
1640942680000|2021-12-31 09:24:40|13038.75|13038.75|13040.57|13040.57|13040.92|13040.92|13038.75|13038.75|0
1640942690000|2021-12-31 09:24:50|13040.23|13040.23|13038.5|13038.5|13040.23|13040.23|13038.5|13038.5|0
1640942700000|2021-12-31 09:25:00|13038.15|13038.15|13038.15|13038.15|13038.15|13038.15|13038.15|13038.15|0
1640942710000|2021-12-31 09:25:10|13039.19|13039.19|13038.85|13038.85|13039.19|13039.19|13038.85|13038.85|0
1640942720000|2021-12-31 09:25:20|13038.9|13038.9|13038.9|13038.9|13038.9|13038.9|13038.9|13038.9|0
1640942730000|2021-12-31 09:25:30|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|0
1640942740000|2021-12-31 09:25:40|13038.79|13038.79|13038.63|13038.63|13038.79|13038.79|13038.63|13038.63|0
1640942750000|2021-12-31 09:25:50|13039.15|13039.15|13039.63|13039.63|13039.63|13039.63|13039.15|13039.15|0
1640942760000|2021-12-31 09:26:00|13039.78|13039.78|13040.23|13040.23|13040.23|13040.23|13039.78|13039.78|0
1640942770000|2021-12-31 09:26:10|13040.35|13040.35|13040.88|13040.88|13040.88|13040.88|13040.35|13040.35|0
1640942820000|2021-12-31 09:27:00|13041.25|13041.25|13041.25|13041.25|13041.25|13041.25|13041.25|13041.25|0
1640942890000|2021-12-31 09:28:10|13041.15|13041.15|13041.15|13041.15|13041.15|13041.15|13041.15|13041.15|0
1640942910000|2021-12-31 09:28:30|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|0
1640942920000|2021-12-31 09:28:40|13040.8|13040.8|13040.8|13040.8|13040.8|13040.8|13040.8|13040.8|0
1640942930000|2021-12-31 09:28:50|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|13039.61|0
1640942950000|2021-12-31 09:29:10|13038.63|13038.63|13038.63|13038.63|13038.63|13038.63|13038.63|13038.63|0
1640942960000|2021-12-31 09:29:20|13039.03|13039.03|13039.03|13039.03|13039.03|13039.03|13039.03|13039.03|0
1640943000000|2021-12-31 09:30:00|13038.67|13038.67|13038.67|13038.67|13038.67|13038.67|13038.67|13038.67|0
1640943010000|2021-12-31 09:30:10|13039.03|13039.03|13039.24|13039.24|13039.24|13039.24|13039.03|13039.03|0
1640943070000|2021-12-31 09:31:10|13040.42|13040.42|13040.42|13040.42|13040.42|13040.42|13040.42|13040.42|0
1640943080000|2021-12-31 09:31:20|13041.61|13041.61|13041.52|13041.52|13041.61|13041.61|13041.52|13041.52|0
1640943160000|2021-12-31 09:32:40|13041.78|13041.78|13041.78|13041.78|13041.78|13041.78|13041.78|13041.78|0
1640943170000|2021-12-31 09:32:50|13041.66|13041.66|13041.66|13041.66|13041.66|13041.66|13041.66|13041.66|0
1640943190000|2021-12-31 09:33:10|13041.92|13041.92|13041.12|13041.12|13041.92|13041.92|13041.12|13041.12|0
1640943240000|2021-12-31 09:34:00|13041|13041|13040.76|13040.76|13041|13041|13040.76|13040.76|0
1640943250000|2021-12-31 09:34:10|13038.8|13038.8|13038.8|13038.8|13038.8|13038.8|13038.8|13038.8|0
1640943300000|2021-12-31 09:35:00|13039.04|13039.04|13039.28|13039.28|13039.28|13039.28|13039.04|13039.04|0
1640943310000|2021-12-31 09:35:10|13041.24|13041.24|13042.22|13042.22|13042.22|13042.22|13041.24|13041.24|0
1640943340000|2021-12-31 09:35:40|13041.04|13041.04|13041.04|13041.04|13041.04|13041.04|13041.04|13041.04|0
1640943370000|2021-12-31 09:36:10|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|0
1640943380000|2021-12-31 09:36:20|13041.97|13041.97|13041.97|13041.97|13041.97|13041.97|13041.97|13041.97|0
1640943400000|2021-12-31 09:36:40|13041.85|13041.85|13041.85|13041.85|13041.85|13041.85|13041.85|13041.85|0
1640943430000|2021-12-31 09:37:10|13041.16|13041.16|13040.18|13040.18|13041.16|13041.16|13040.18|13040.18|0
1640943490000|2021-12-31 09:38:10|13040.7|13040.7|13040.37|13040.37|13040.7|13040.7|13040.37|13040.37|0
1640943520000|2021-12-31 09:38:40|13040.13|13040.13|13040.45|13040.45|13040.45|13040.45|13040.13|13040.13|0
1640943530000|2021-12-31 09:38:50|13039.47|13039.47|13040.45|13040.45|13040.45|13040.45|13039.47|13039.47|0
1640943570000|2021-12-31 09:39:30|13040.52|13040.52|13040.57|13040.57|13040.57|13040.57|13040.52|13040.52|0
1640943580000|2021-12-31 09:39:40|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|0
1640943600000|2021-12-31 09:40:00|13038.84|13038.84|13038.84|13038.84|13038.84|13038.84|13038.84|13038.84|0
1640943610000|2021-12-31 09:40:10|13039.2|13039.2|13039.2|13039.2|13039.2|13039.2|13039.2|13039.2|0
1640943620000|2021-12-31 09:40:20|13039.37|13039.37|13039.37|13039.37|13039.37|13039.37|13039.37|13039.37|0
1640943640000|2021-12-31 09:40:40|13040.56|13040.56|13040.56|13040.56|13040.56|13040.56|13040.56|13040.56|0
1640943660000|2021-12-31 09:41:00|13040.39|13040.39|13040.56|13040.56|13040.56|13040.56|13040.39|13040.39|0
1640943670000|2021-12-31 09:41:10|13039.94|13039.94|13039.94|13039.94|13039.94|13039.94|13039.94|13039.94|0
1640943690000|2021-12-31 09:41:30|13040.11|13040.11|13040.11|13040.11|13040.44|13040.44|13040.11|13040.11|0
1640943710000|2021-12-31 09:41:50|13040.46|13040.46|13041.49|13041.49|13041.49|13041.49|13040.46|13040.46|0
1640943720000|2021-12-31 09:42:00|13041.33|13041.33|13041.33|13041.33|13041.33|13041.33|13041.33|13041.33|0
1640943730000|2021-12-31 09:42:10|13041.2|13041.2|13041.33|13041.33|13041.33|13041.33|13041.2|13041.2|0
1640943780000|2021-12-31 09:43:00|13040.92|13040.92|13040.71|13040.71|13040.92|13040.92|13040.71|13040.71|0
1640943820000|2021-12-31 09:43:40|13040.21|13040.21|13041.14|13041.14|13041.14|13041.14|13040.21|13040.21|0
1640943830000|2021-12-31 09:43:50|13041.85|13041.85|13040.94|13040.94|13041.85|13041.85|13040.94|13040.94|0
1640943840000|2021-12-31 09:44:00|13041.07|13041.07|13040.47|13040.47|13041.07|13041.07|13040.35|13040.35|0
1640943860000|2021-12-31 09:44:20|13040.35|13040.35|13040.35|13040.35|13040.35|13040.35|13040.35|13040.35|0
1640943870000|2021-12-31 09:44:30|13040.59|13040.59|13040.83|13040.83|13040.83|13040.83|13040.59|13040.59|0
1640943910000|2021-12-31 09:45:10|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|0
1640943930000|2021-12-31 09:45:30|13041.43|13041.43|13041.07|13041.07|13041.43|13041.43|13041.07|13041.07|0
1640943960000|2021-12-31 09:46:00|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|0
1640944000000|2021-12-31 09:46:40|13041.65|13041.65|13041.65|13041.65|13041.65|13041.65|13041.65|13041.65|0
1640944030000|2021-12-31 09:47:10|13041.1|13041.1|13041.1|13041.1|13041.1|13041.1|13041.1|13041.1|0
1640944090000|2021-12-31 09:48:10|13041.25|13041.25|13041.25|13041.25|13041.25|13041.25|13041.25|13041.25|0
1640944100000|2021-12-31 09:48:20|13041.12|13041.12|13041.18|13041.18|13041.18|13041.18|13041.12|13041.12|0
1640944130000|2021-12-31 09:48:50|13040.7|13040.7|13040.7|13040.7|13040.7|13040.7|13040.58|13040.58|0
1640944180000|2021-12-31 09:49:40|13040.58|13040.58|13040.41|13040.41|13040.58|13040.58|13040.41|13040.41|0
1640944210000|2021-12-31 09:50:10|13040.15|13040.15|13040.15|13040.15|13040.15|13040.15|13040.15|13040.15|0
1640944220000|2021-12-31 09:50:20|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|0
1640944300000|2021-12-31 09:51:40|13040.3|13040.3|13039.52|13039.52|13040.3|13040.3|13039.52|13039.52|0
1640944320000|2021-12-31 09:52:00|13039.7|13039.7|13039.77|13039.77|13039.77|13039.77|13039.7|13039.7|0
1640944330000|2021-12-31 09:52:10|13039.65|13039.65|13039.65|13039.65|13039.65|13039.65|13039.65|13039.65|0
1640944360000|2021-12-31 09:52:40|13038.47|13038.47|13038.23|13038.23|13038.47|13038.47|13038.23|13038.23|0
1640944370000|2021-12-31 09:52:50|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|0
1640944380000|2021-12-31 09:53:00|13037.91|13037.91|13037.57|13037.57|13037.91|13037.91|13037.57|13037.57|0
1640944390000|2021-12-31 09:53:10|13037.74|13037.74|13037.34|13037.34|13037.74|13037.74|13037.34|13037.34|0
1640944400000|2021-12-31 09:53:20|13038.52|13038.52|13038.52|13038.52|13038.52|13038.52|13038.52|13038.52|0
1640944410000|2021-12-31 09:53:30|13038.36|13038.36|13038.36|13038.36|13038.36|13038.36|13038.36|13038.36|0
1640944420000|2021-12-31 09:53:40|13039.29|13039.29|13039.29|13039.29|13039.29|13039.29|13039.29|13039.29|0
1640944430000|2021-12-31 09:53:50|13039.76|13039.76|13039.76|13039.76|13039.76|13039.76|13039.76|13039.76|0
1640944450000|2021-12-31 09:54:10|13038.99|13038.99|13038.99|13038.99|13038.99|13038.99|13038.99|13038.99|0
1640944460000|2021-12-31 09:54:20|13038.79|13038.79|13038.79|13038.79|13038.79|13038.79|13038.79|13038.79|0
1640944470000|2021-12-31 09:54:30|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|0
1640944490000|2021-12-31 09:54:50|13038.01|13038.01|13038.01|13038.01|13038.01|13038.01|13038.01|13038.01|0
1640944500000|2021-12-31 09:55:00|13038.18|13038.18|13038.34|13038.34|13038.34|13038.34|13038.18|13038.18|0
1640944510000|2021-12-31 09:55:10|13038.57|13038.57|13038.57|13038.57|13038.57|13038.57|13038.57|13038.57|0
1640944530000|2021-12-31 09:55:30|13038.78|13038.78|13038.78|13038.78|13038.78|13038.78|13038.54|13038.54|0
1640944550000|2021-12-31 09:55:50|13039.96|13039.96|13039.96|13039.96|13039.96|13039.96|13039.96|13039.96|0
1640944580000|2021-12-31 09:56:20|13039.62|13039.62|13039.27|13039.27|13039.62|13039.62|13039.27|13039.27|0
1640944590000|2021-12-31 09:56:30|13040.46|13040.46|13042.19|13042.19|13042.83|13042.83|13040.46|13040.46|0
1640944620000|2021-12-31 09:57:00|13041.8|13041.8|13041.8|13041.8|13041.8|13041.8|13041.8|13041.8|0
1640944630000|2021-12-31 09:57:10|13041.64|13041.64|13041.64|13041.64|13041.64|13041.64|13041.64|13041.64|0
1640944640000|2021-12-31 09:57:20|13041.72|13041.72|13042.03|13042.03|13042.03|13042.03|13041.72|13041.72|0
1640944660000|2021-12-31 09:57:40|13041.05|13041.05|13040.07|13040.07|13041.05|13041.05|13040.07|13040.07|0
1640944670000|2021-12-31 09:57:50|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|13041.28|0
1640944680000|2021-12-31 09:58:00|13042.03|13042.03|13042.03|13042.03|13042.03|13042.03|13042.03|13042.03|0
1640944700000|2021-12-31 09:58:20|13042.01|13042.01|13042.22|13042.22|13042.22|13042.22|13042.01|13042.01|0
1640944720000|2021-12-31 09:58:40|13041.61|13041.61|13041.46|13041.46|13041.61|13041.61|13041.46|13041.46|0
1640944730000|2021-12-31 09:58:50|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|0
1640944770000|2021-12-31 09:59:30|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|13040.04|0
1640944810000|2021-12-31 10:00:10|13040.3|13040.3|13040.3|13040.3|13040.3|13040.3|13040.3|13040.3|0
1640944840000|2021-12-31 10:00:40|13040.47|13040.47|13040.47|13040.47|13040.47|13040.47|13040.47|13040.47|0
1640944870000|2021-12-31 10:01:10|13039.28|13039.28|13039.28|13039.28|13039.28|13039.28|13039.28|13039.28|0
1640944890000|2021-12-31 10:01:30|13038.78|13038.78|13037.36|13037.36|13038.78|13038.78|13037.36|13037.36|0
1640944910000|2021-12-31 10:01:50|13036.38|13036.38|13036.38|13036.38|13036.38|13036.38|13036.38|13036.38|0
1640944930000|2021-12-31 10:02:10|13035.88|13035.88|13035.88|13035.88|13035.88|13035.88|13035.88|13035.88|0
1640944950000|2021-12-31 10:02:30|13035.7|13035.7|13035.7|13035.7|13035.7|13035.7|13035.7|13035.7|0
1640944960000|2021-12-31 10:02:40|13035.82|13035.82|13035.82|13035.82|13035.82|13035.82|13035.82|13035.82|0
1640944970000|2021-12-31 10:02:50|13036.06|13036.06|13036.55|13036.55|13036.55|13036.55|13036.06|13036.06|0
1640944980000|2021-12-31 10:03:00|13036.43|13036.43|13036.43|13036.43|13036.43|13036.43|13036.43|13036.43|0
1640944990000|2021-12-31 10:03:10|13035.94|13035.94|13035.56|13035.56|13035.94|13035.94|13035.56|13035.56|0
1640945000000|2021-12-31 10:03:20|13035.16|13035.16|13035.34|13035.34|13035.34|13035.34|13035.16|13035.16|0
1640945010000|2021-12-31 10:03:30|13035.85|13035.85|13035.85|13035.85|13035.85|13035.85|13035.85|13035.85|0
1640945020000|2021-12-31 10:03:40|13036.08|13036.08|13036.08|13036.08|13036.08|13036.08|13036.08|13036.08|0
1640945050000|2021-12-31 10:04:10|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|0
1640945070000|2021-12-31 10:04:30|13036.08|13036.08|13036.08|13036.08|13036.08|13036.08|13036.08|13036.08|0
1640945080000|2021-12-31 10:04:40|13036.32|13036.32|13036.28|13036.28|13036.32|13036.32|13036.16|13036.16|0
1640945110000|2021-12-31 10:05:10|13036.54|13036.54|13036.28|13036.28|13036.54|13036.54|13036.28|13036.28|0
1640945160000|2021-12-31 10:06:00|13036.58|13036.58|13036.58|13036.58|13036.58|13036.58|13036.58|13036.58|0
1640945170000|2021-12-31 10:06:10|13036.13|13036.13|13035.53|13035.53|13036.13|13036.13|13035.53|13035.53|0
1640945180000|2021-12-31 10:06:20|13036.51|13036.51|13037.49|13037.49|13037.49|13037.49|13036.51|13036.51|0
1640945190000|2021-12-31 10:06:30|13037.37|13037.37|13037.48|13037.48|13037.48|13037.48|13037.24|13037.24|0
1640945230000|2021-12-31 10:07:10|13037.24|13037.24|13037.24|13037.24|13037.24|13037.24|13037.24|13037.24|0
1640945290000|2021-12-31 10:08:10|13037.32|13037.32|13037.32|13037.32|13037.32|13037.32|13037.32|13037.32|0
1640945370000|2021-12-31 10:09:30|13037.15|13037.15|13037.15|13037.15|13037.15|13037.15|13037.15|13037.15|0
1640945410000|2021-12-31 10:10:10|13037.53|13037.53|13037.7|13037.7|13037.7|13037.7|13037.53|13037.53|0
1640945440000|2021-12-31 10:10:40|13038.49|13038.49|13038.49|13038.49|13038.49|13038.49|13038.49|13038.49|0
1640945480000|2021-12-31 10:11:20|13038.09|13038.09|13037.44|13037.44|13038.09|13038.09|13037.44|13037.44|0
1640945530000|2021-12-31 10:12:10|13037.92|13037.92|13037.92|13037.92|13037.92|13037.92|13037.92|13037.92|0
1640945550000|2021-12-31 10:12:30|13038.37|13038.37|13038.37|13038.37|13038.37|13038.37|13038.37|13038.37|0
1640945560000|2021-12-31 10:12:40|13037.92|13037.92|13037.62|13037.62|13037.92|13037.92|13037.62|13037.62|0
1640945570000|2021-12-31 10:12:50|13037.85|13037.85|13039.03|13039.03|13039.03|13039.03|13037.85|13037.85|0
1640945620000|2021-12-31 10:13:40|13039.26|13039.26|13039.57|13039.57|13039.57|13039.57|13039.26|13039.26|0
1640945630000|2021-12-31 10:13:50|13039.49|13039.49|13040.02|13040.02|13040.02|13040.02|13039.42|13039.42|0
1640945640000|2021-12-31 10:14:00|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|0
1640945650000|2021-12-31 10:14:10|13040.58|13040.58|13040.58|13040.58|13040.58|13040.58|13040.58|13040.58|0
1640945670000|2021-12-31 10:14:30|13040.78|13040.78|13040.78|13040.78|13040.78|13040.78|13040.78|13040.78|0
1640945690000|2021-12-31 10:14:50|13040.86|13040.86|13040.86|13040.86|13040.86|13040.86|13040.86|13040.86|0
1640945700000|2021-12-31 10:15:00|13040.78|13040.78|13040.78|13040.78|13040.78|13040.78|13040.78|13040.78|0
1640945710000|2021-12-31 10:15:10|13040.7|13040.7|13040.78|13040.78|13040.78|13040.78|13040.7|13040.7|0
1640945730000|2021-12-31 10:15:30|13040.36|13040.36|13040.27|13040.27|13040.36|13040.36|13040.27|13040.27|0
1640945750000|2021-12-31 10:15:50|13040.67|13040.67|13040.27|13040.27|13040.67|13040.67|13040.27|13040.27|0
1640945770000|2021-12-31 10:16:10|13040.79|13040.79|13040.79|13040.79|13040.79|13040.79|13040.79|13040.79|0
1640945790000|2021-12-31 10:16:30|13041.98|13041.98|13041.74|13041.74|13041.98|13041.98|13041.74|13041.74|0
1640945800000|2021-12-31 10:16:40|13042.93|13042.93|13043.95|13043.95|13043.95|13043.95|13042.91|13042.91|0
1640945810000|2021-12-31 10:16:50|13043.7|13043.7|13043.7|13043.7|13043.7|13043.7|13043.7|13043.7|0
1640945870000|2021-12-31 10:17:50|13043.82|13043.82|13043.82|13043.82|13043.82|13043.82|13043.82|13043.82|0
1640945920000|2021-12-31 10:18:40|13043.58|13043.58|13043.58|13043.58|13043.58|13043.58|13043.58|13043.58|0
1640945930000|2021-12-31 10:18:50|13043.98|13043.98|13043.86|13043.86|13043.98|13043.98|13043.86|13043.86|0
1640945940000|2021-12-31 10:19:00|13043.62|13043.62|13043.62|13043.62|13043.62|13043.62|13043.62|13043.62|0
1640945950000|2021-12-31 10:19:10|13043.47|13043.47|13043.47|13043.47|13043.47|13043.47|13043.47|13043.47|0
1640945960000|2021-12-31 10:19:20|13043.21|13043.21|13043.21|13043.21|13043.21|13043.21|13043.21|13043.21|0
1640945980000|2021-12-31 10:19:40|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|13042.74|0
1640946010000|2021-12-31 10:20:10|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|0
1640946030000|2021-12-31 10:20:30|13042.9|13042.9|13042.9|13042.9|13042.9|13042.9|13042.9|13042.9|0
1640946070000|2021-12-31 10:21:10|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|13043.14|0
1640946090000|2021-12-31 10:21:30|13043.02|13043.02|13043.02|13043.02|13043.02|13043.02|13043.02|13043.02|0
1640946100000|2021-12-31 10:21:40|13042.79|13042.79|13042.79|13042.79|13042.79|13042.79|13042.79|13042.79|0
1640946140000|2021-12-31 10:22:20|13042.43|13042.43|13042.43|13042.43|13042.43|13042.43|13042.43|13042.43|0
1640946150000|2021-12-31 10:22:30|13042.03|13042.03|13042.03|13042.03|13042.03|13042.03|13042.03|13042.03|0
1640946170000|2021-12-31 10:22:50|13040.84|13040.84|13040.84|13040.84|13040.84|13040.84|13040.84|13040.84|0
1640946180000|2021-12-31 10:23:00|13041.35|13041.35|13040.31|13040.31|13041.35|13041.35|13040.31|13040.31|0
1640946190000|2021-12-31 10:23:10|13040.43|13040.43|13040.43|13040.43|13040.43|13040.43|13040.43|13040.43|0
1640946200000|2021-12-31 10:23:20|13040.55|13040.55|13040.67|13040.67|13040.67|13040.67|13040.55|13040.55|0
1640946210000|2021-12-31 10:23:30|13041.07|13041.07|13041.07|13041.07|13041.07|13041.07|13041.07|13041.07|0
1640946250000|2021-12-31 10:24:10|13039.88|13039.88|13038.69|13038.69|13039.88|13039.88|13038.69|13038.69|0
1640946260000|2021-12-31 10:24:20|13039.29|13039.29|13039.29|13039.29|13039.29|13039.29|13039.29|13039.29|0
1640946270000|2021-12-31 10:24:30|13039.46|13039.46|13039.12|13039.12|13039.46|13039.46|13039.12|13039.12|0
1640946280000|2021-12-31 10:24:40|13039.62|13039.62|13039.46|13039.46|13039.62|13039.62|13039.46|13039.46|0
1640946300000|2021-12-31 10:25:00|13039.61|13039.61|13040.05|13040.05|13040.21|13040.21|13039.61|13039.61|0
1640946330000|2021-12-31 10:25:30|13039.81|13039.81|13039.95|13039.95|13040.07|13040.07|13039.81|13039.81|0
1640946340000|2021-12-31 10:25:40|13040.02|13040.02|13040.02|13040.02|13040.02|13040.02|13040.02|13040.02|0
1640946360000|2021-12-31 10:26:00|13040.28|13040.28|13040.28|13040.28|13040.28|13040.28|13040.28|13040.28|0
1640946410000|2021-12-31 10:26:50|13039.96|13039.96|13038.98|13038.98|13039.96|13039.96|13038.98|13038.98|0
1640946440000|2021-12-31 10:27:20|13039.06|13039.06|13039.06|13039.06|13039.06|13039.06|13039.06|13039.06|0
1640946460000|2021-12-31 10:27:40|13038.89|13038.89|13038.89|13038.89|13038.89|13038.89|13038.89|13038.89|0
1640946470000|2021-12-31 10:27:50|13038.77|13038.77|13038.77|13038.77|13038.77|13038.77|13038.77|13038.77|0
1640946480000|2021-12-31 10:28:00|13038.65|13038.65|13038.32|13038.32|13038.65|13038.65|13038.32|13038.32|0
1640946490000|2021-12-31 10:28:10|13038.08|13038.08|13038.08|13038.08|13038.08|13038.08|13038.08|13038.08|0
1640946510000|2021-12-31 10:28:30|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|13037.76|0
1640946570000|2021-12-31 10:29:30|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|13038.95|0
1640946590000|2021-12-31 10:29:50|13038.79|13038.79|13038.63|13038.63|13038.79|13038.79|13038.63|13038.63|0
1640946610000|2021-12-31 10:30:10|13038.39|13038.39|13039.37|13039.37|13039.37|13039.37|13038.39|13038.39|0
1640946620000|2021-12-31 10:30:20|13039.61|13039.61|13039.62|13039.62|13039.62|13039.62|13039.61|13039.61|0
1640946700000|2021-12-31 10:31:40|13039.74|13039.74|13039.74|13039.74|13039.74|13039.74|13039.74|13039.74|0
1640946710000|2021-12-31 10:31:50|13039.62|13039.62|13039.97|13039.97|13039.97|13039.97|13039.62|13039.62|0
1640946720000|2021-12-31 10:32:00|13040.2|13040.2|13040.12|13040.12|13040.2|13040.2|13040.12|13040.12|0
1640946730000|2021-12-31 10:32:10|13039.89|13039.89|13039.89|13039.89|13039.89|13039.89|13039.89|13039.89|0
1640946740000|2021-12-31 10:32:20|13040.13|13040.13|13040.13|13040.13|13040.13|13040.13|13040.13|13040.13|0
1640946750000|2021-12-31 10:32:30|13039.97|13039.97|13039.97|13039.97|13039.97|13039.97|13039.97|13039.97|0
1640946760000|2021-12-31 10:32:40|13040.21|13040.21|13040.05|13040.05|13040.21|13040.21|13040.05|13040.05|0
1640946810000|2021-12-31 10:33:30|13039.93|13039.93|13039.93|13039.93|13039.93|13039.93|13039.93|13039.93|0
1640946850000|2021-12-31 10:34:10|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|0
1640946880000|2021-12-31 10:34:40|13038.98|13038.98|13038.98|13038.98|13038.98|13038.98|13038.98|13038.98|0
1640946890000|2021-12-31 10:34:50|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|0
1640946900000|2021-12-31 10:35:00|13038.56|13038.56|13038.56|13038.56|13038.56|13038.56|13038.56|13038.56|0
1640947000000|2021-12-31 10:36:40|13037.58|13037.58|13037.58|13037.58|13037.58|13037.58|13037.58|13037.58|0
1640947020000|2021-12-31 10:37:00|13037.18|13037.18|13037.58|13037.58|13037.58|13037.58|13037.18|13037.18|0
1640947080000|2021-12-31 10:38:00|13037.84|13037.84|13037.84|13037.84|13037.84|13037.84|13037.84|13037.84|0
1640947100000|2021-12-31 10:38:20|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|13037.06|0
1640947110000|2021-12-31 10:38:30|13036.7|13036.7|13036.94|13036.94|13036.94|13036.94|13036.7|13036.7|0
1640947130000|2021-12-31 10:38:50|13038.13|13038.13|13038.13|13038.13|13038.13|13038.13|13038.13|13038.13|0
1640947150000|2021-12-31 10:39:10|13038.6|13038.6|13038.6|13038.6|13038.6|13038.6|13038.6|13038.6|0
1640947160000|2021-12-31 10:39:20|13037.41|13037.41|13037.41|13037.41|13037.41|13037.41|13037.41|13037.41|0
1640947180000|2021-12-31 10:39:40|13037.18|13037.18|13037.18|13037.18|13037.18|13037.18|13037.18|13037.18|0
1640947190000|2021-12-31 10:39:50|13037.41|13037.41|13037.41|13037.41|13037.41|13037.41|13037.41|13037.41|0
1640947220000|2021-12-31 10:40:20|13037.57|13037.57|13037.57|13037.57|13037.57|13037.57|13037.57|13037.57|0
1640947240000|2021-12-31 10:40:40|13037.22|13037.22|13036.88|13036.88|13037.22|13037.22|13036.88|13036.88|0
1640947260000|2021-12-31 10:41:00|13036.84|13036.84|13036.84|13036.84|13036.84|13036.84|13036.84|13036.84|0
1640947270000|2021-12-31 10:41:10|13037.24|13037.24|13037.24|13037.24|13037.24|13037.24|13037.24|13037.24|0
1640947310000|2021-12-31 10:41:50|13036.89|13036.89|13036.77|13036.77|13036.89|13036.89|13036.77|13036.77|0
1640947320000|2021-12-31 10:42:00|13037.01|13037.01|13036.68|13036.68|13037.01|13037.01|13036.68|13036.68|0
1640947340000|2021-12-31 10:42:20|13035.88|13035.88|13035.88|13035.88|13035.88|13035.88|13035.88|13035.88|0
1640947380000|2021-12-31 10:43:00|13036.13|13036.13|13036.93|13036.93|13036.93|13036.93|13036.13|13036.13|0
1640947390000|2021-12-31 10:43:10|13036.81|13036.81|13036.81|13036.81|13036.81|13036.81|13036.81|13036.81|0
1640947400000|2021-12-31 10:43:20|13037.04|13037.04|13037.04|13037.04|13037.04|13037.04|13037.04|13037.04|0
1640947410000|2021-12-31 10:43:30|13037.39|13037.39|13037.39|13037.39|13037.39|13037.39|13037.39|13037.39|0
1640947430000|2021-12-31 10:43:50|13037.46|13037.46|13037.46|13037.46|13037.46|13037.46|13037.46|13037.46|0
1640947440000|2021-12-31 10:44:00|13037.12|13037.12|13037.12|13037.12|13037.12|13037.12|13037.12|13037.12|0
1640947450000|2021-12-31 10:44:10|13037.52|13037.52|13037.52|13037.52|13037.52|13037.52|13037.52|13037.52|0
1640947470000|2021-12-31 10:44:30|13038.31|13038.31|13038.31|13038.31|13038.31|13038.31|13038.31|13038.31|0
1640947500000|2021-12-31 10:45:00|13037.81|13037.81|13037.64|13037.64|13037.81|13037.81|13037.64|13037.64|0
1640947510000|2021-12-31 10:45:10|13037.8|13037.8|13037.48|13037.48|13037.8|13037.8|13037.48|13037.48|0
1640947520000|2021-12-31 10:45:20|13037.26|13037.26|13037.14|13037.14|13037.26|13037.26|13037.14|13037.14|0
1640947530000|2021-12-31 10:45:30|13036.64|13036.64|13036.64|13036.64|13036.64|13036.64|13036.64|13036.64|0
1640947540000|2021-12-31 10:45:40|13039.58|13039.58|13040.02|13040.02|13042.72|13042.72|13039.04|13039.04|0
1640947550000|2021-12-31 10:45:50|13041.97|13041.97|13042.95|13042.95|13042.95|13042.95|13041.97|13041.97|0
1640947560000|2021-12-31 10:46:00|13042.79|13042.79|13042.95|13042.95|13042.95|13042.95|13042.79|13042.79|0
1640947570000|2021-12-31 10:46:10|13042.62|13042.62|13042.62|13042.62|13042.62|13042.62|13042.62|13042.62|0
1640947580000|2021-12-31 10:46:20|13042.79|13042.79|13042.62|13042.62|13042.79|13042.79|13042.62|13042.62|0
1640947590000|2021-12-31 10:46:30|13042.45|13042.45|13042.45|13042.45|13042.45|13042.45|13042.45|13042.45|0
1640947600000|2021-12-31 10:46:40|13042.86|13042.86|13042.7|13042.7|13042.86|13042.86|13042.7|13042.7|0
1640947610000|2021-12-31 10:46:50|13042.87|13042.87|13041.89|13041.89|13042.87|13042.87|13041.89|13041.89|0
1640947620000|2021-12-31 10:47:00|13041.49|13041.49|13041.49|13041.49|13041.49|13041.49|13041.49|13041.49|0
1640947630000|2021-12-31 10:47:10|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|0
1640947640000|2021-12-31 10:47:20|13040.85|13040.85|13040.85|13040.85|13040.85|13040.85|13040.85|13040.85|0
1640947690000|2021-12-31 10:48:10|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|13041.09|0
1640947700000|2021-12-31 10:48:20|13040.88|13040.88|13040.88|13040.88|13040.88|13040.88|13040.88|13040.88|0
1640947710000|2021-12-31 10:48:30|13041.04|13041.04|13041.04|13041.04|13041.04|13041.04|13041.04|13041.04|0
1640947720000|2021-12-31 10:48:40|13040.7|13040.7|13040.7|13040.7|13040.7|13040.7|13040.7|13040.7|0
1640947730000|2021-12-31 10:48:50|13040.53|13040.53|13039.39|13039.39|13040.53|13040.53|13039.39|13039.39|0
1640947740000|2021-12-31 10:49:00|13039.79|13039.79|13039.79|13039.79|13039.79|13039.79|13039.79|13039.79|0
1640947770000|2021-12-31 10:49:30|13039.94|13039.94|13039.77|13039.77|13039.94|13039.94|13039.77|13039.77|0
1640947780000|2021-12-31 10:49:40|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|13039.44|0
1640947850000|2021-12-31 10:50:50|13039.04|13039.04|13039.04|13039.04|13039.04|13039.04|13039.04|13039.04|0
1640947900000|2021-12-31 10:51:40|13039.12|13039.12|13039.43|13039.43|13039.43|13039.43|13039.12|13039.12|0
1640947910000|2021-12-31 10:51:50|13039.26|13039.26|13039.26|13039.26|13039.26|13039.26|13039.26|13039.26|0
1640947920000|2021-12-31 10:52:00|13039.02|13039.02|13038.86|13038.86|13039.02|13039.02|13038.86|13038.86|0
1640947940000|2021-12-31 10:52:20|13039.26|13039.26|13039.26|13039.26|13039.26|13039.26|13039.26|13039.26|0
1640947980000|2021-12-31 10:53:00|13039.5|13039.5|13039.1|13039.1|13039.5|13039.5|13039.1|13039.1|0
1640948000000|2021-12-31 10:53:20|13039.43|13039.43|13039.43|13039.43|13039.43|13039.43|13039.43|13039.43|0
1640948010000|2021-12-31 10:53:30|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|0
1640948020000|2021-12-31 10:53:40|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|0
1640948030000|2021-12-31 10:53:50|13040.05|13040.05|13039.85|13039.85|13040.05|13040.05|13039.85|13039.85|0
1640948040000|2021-12-31 10:54:00|13040|13040|13039.88|13039.88|13040|13040|13039.88|13039.88|0
1640948060000|2021-12-31 10:54:20|13040.28|13040.28|13040.4|13040.4|13040.4|13040.4|13040.28|13040.28|0
1640948070000|2021-12-31 10:54:30|13040.23|13040.23|13040.23|13040.23|13040.23|13040.23|13040.23|13040.23|0
1640948090000|2021-12-31 10:54:50|13040.26|13040.26|13040.62|13040.62|13040.62|13040.62|13040.26|13040.26|0
1640948110000|2021-12-31 10:55:10|13040.86|13040.86|13040.86|13040.86|13040.86|13040.86|13040.86|13040.86|0
1640948120000|2021-12-31 10:55:20|13041.38|13041.38|13040.46|13040.46|13041.38|13041.38|13040.34|13040.34|0
1640948130000|2021-12-31 10:55:30|13040.34|13040.34|13040.34|13040.34|13040.34|13040.34|13040.34|13040.34|0
1640948160000|2021-12-31 10:56:00|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|0
1640948170000|2021-12-31 10:56:10|13041.36|13041.36|13041.36|13041.36|13041.36|13041.36|13041.36|13041.36|0
1640948190000|2021-12-31 10:56:30|13042.54|13042.54|13042.54|13042.54|13042.54|13042.54|13042.54|13042.54|0
1640948200000|2021-12-31 10:56:40|13042.85|13042.85|13043.83|13043.83|13043.83|13043.83|13042.85|13042.85|0
1640948210000|2021-12-31 10:56:50|13043.99|13043.99|13043.99|13043.99|13043.99|13043.99|13043.99|13043.99|0
1640948220000|2021-12-31 10:57:00|13044.14|13044.14|13044.14|13044.14|13044.14|13044.14|13044.14|13044.14|0
1640948230000|2021-12-31 10:57:10|13046.44|13046.44|13046.79|13046.79|13046.79|13046.79|13046.44|13046.44|0
1640948240000|2021-12-31 10:57:20|13047.19|13047.19|13047.54|13047.54|13047.54|13047.54|13047.19|13047.19|0
1640948260000|2021-12-31 10:57:40|13048.34|13048.34|13048.34|13048.34|13048.34|13048.34|13048.34|13048.34|0
1640948280000|2021-12-31 10:58:00|13048.09|13048.09|13048.09|13048.09|13048.09|13048.09|13048.09|13048.09|0
1640948330000|2021-12-31 10:58:50|13048.33|13048.33|13048.33|13048.33|13048.33|13048.33|13048.33|13048.33|0
1640948340000|2021-12-31 10:59:00|13048.25|13048.25|13045.24|13045.24|13048.25|13048.25|13045.24|13045.24|0
1640948350000|2021-12-31 10:59:10|13045.64|13045.64|13046.27|13046.27|13046.27|13046.27|13045.64|13045.64|0
1640948360000|2021-12-31 10:59:20|13046.04|13046.04|13049.16|13049.16|13049.16|13049.16|13046.04|13046.04|0
1640948370000|2021-12-31 10:59:30|13048.76|13048.76|13049|13049|13049|13049|13048.76|13048.76|0
1640948390000|2021-12-31 10:59:50|13049.07|13049.07|13048.69|13048.69|13049.07|13049.07|13048.69|13048.69|0
1640948410000|2021-12-31 11:00:10|13048.45|13048.45|13048.45|13048.45|13048.45|13048.45|13048.45|13048.45|0
1640948460000|2021-12-31 11:01:00|13048.29|13048.29|13048.12|13048.12|13048.29|13048.29|13048.12|13048.12|0
1640948470000|2021-12-31 11:01:10|13047.91|13047.91|13047.91|13047.91|13047.91|13047.91|13047.91|13047.91|0
1640948510000|2021-12-31 11:01:50|13048.7|13048.7|13048.7|13048.7|13048.7|13048.7|13048.7|13048.7|0
1640948520000|2021-12-31 11:02:00|13049.17|13049.17|13049.17|13049.17|13049.17|13049.17|13049.17|13049.17|0
1640948540000|2021-12-31 11:02:20|13051.55|13051.55|13050.94|13050.94|13051.55|13051.55|13050.94|13050.94|0
1640948560000|2021-12-31 11:02:40|13051.34|13051.34|13051.34|13051.34|13051.74|13051.74|13051.34|13051.34|0
1640948580000|2021-12-31 11:03:00|13051.04|13051.04|13051.04|13051.04|13051.04|13051.04|13051.04|13051.04|0
1640948600000|2021-12-31 11:03:20|13051.82|13051.82|13051.74|13051.74|13051.82|13051.82|13051.74|13051.74|0
1640948640000|2021-12-31 11:04:00|13052|13052|13052|13052|13052|13052|13052|13052|0
1640948650000|2021-12-31 11:04:10|13051.02|13051.02|13051|13051|13051.02|13051.02|13050.76|13050.76|0
1640948660000|2021-12-31 11:04:20|13051.21|13051.21|13051.09|13051.09|13051.21|13051.21|13051.09|13051.09|0
1640948670000|2021-12-31 11:04:30|13050.98|13050.98|13051.96|13051.96|13051.96|13051.96|13050.98|13050.98|0
1640948680000|2021-12-31 11:04:40|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|13052.12|0
1640948690000|2021-12-31 11:04:50|13052.15|13052.15|13052.95|13052.95|13052.95|13052.95|13052.15|13052.15|0
1640948700000|2021-12-31 11:05:00|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|0
1640948710000|2021-12-31 11:05:10|13053.19|13053.19|13053.19|13053.19|13053.19|13053.19|13053.19|13053.19|0
1640948720000|2021-12-31 11:05:20|13052.22|13052.22|13050.9|13050.9|13052.22|13052.22|13050.9|13050.9|0
1640948750000|2021-12-31 11:05:50|13048.53|13048.53|13048.53|13048.53|13048.53|13048.53|13048.53|13048.53|0
1640948760000|2021-12-31 11:06:00|13048.28|13048.28|13046.06|13046.06|13048.47|13048.47|13046.06|13046.06|0
1640948770000|2021-12-31 11:06:10|13045.73|13045.73|13045.4|13045.4|13045.73|13045.73|13045.4|13045.4|0
1640948780000|2021-12-31 11:06:20|13045.32|13045.32|13045.32|13045.32|13045.32|13045.32|13045.32|13045.32|0
1640948800000|2021-12-31 11:06:40|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|13045.49|0
1640948830000|2021-12-31 11:07:10|13045.82|13045.82|13042.88|13042.88|13045.82|13045.82|13042.88|13042.88|0
1640948840000|2021-12-31 11:07:20|13042.71|13042.71|13041|13041|13043.69|13043.69|13041|13041|0
1640948850000|2021-12-31 11:07:30|13041.17|13041.17|13041.17|13041.17|13041.17|13041.17|13041.17|13041.17|0
1640948860000|2021-12-31 11:07:40|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|0
1640948870000|2021-12-31 11:07:50|13040.74|13040.74|13040.74|13040.74|13040.74|13040.74|13040.74|13040.74|0
1640948880000|2021-12-31 11:08:00|13040.57|13040.57|13039.59|13039.59|13040.57|13040.57|13039.59|13039.59|0
1640948890000|2021-12-31 11:08:10|13039.25|13039.25|13038.74|13038.74|13039.25|13039.25|13038.74|13038.74|0
1640948900000|2021-12-31 11:08:20|13038.4|13038.4|13037.48|13037.48|13038.4|13038.4|13037.48|13037.48|0
1640948910000|2021-12-31 11:08:30|13037.14|13037.14|13037.14|13037.14|13037.14|13037.14|13037.14|13037.14|0
1640948920000|2021-12-31 11:08:40|13036.34|13036.34|13036.34|13036.34|13036.34|13036.34|13036.34|13036.34|0
1640948940000|2021-12-31 11:09:00|13036.13|13036.13|13036.55|13036.55|13036.55|13036.55|13036.13|13036.13|0
1640948970000|2021-12-31 11:09:30|13036.87|13036.87|13036.87|13036.87|13036.87|13036.87|13036.87|13036.87|0
1640948990000|2021-12-31 11:09:50|13037.27|13037.27|13037.79|13037.79|13037.79|13037.79|13037.27|13037.27|0
1640949000000|2021-12-31 11:10:00|13038.98|13038.98|13038.98|13038.98|13038.98|13038.98|13038.98|13038.98|0
1640949010000|2021-12-31 11:10:10|13038.68|13038.68|13038.68|13038.68|13038.68|13038.68|13038.68|13038.68|0
1640949020000|2021-12-31 11:10:20|13038.43|13038.43|13038.43|13038.43|13038.43|13038.43|13038.43|13038.43|0
1640949030000|2021-12-31 11:10:30|13038.66|13038.66|13038.66|13038.66|13038.66|13038.66|13038.66|13038.66|0
1640949040000|2021-12-31 11:10:40|13039.64|13039.64|13037.71|13037.71|13039.64|13039.64|13037.71|13037.71|0
1640949050000|2021-12-31 11:10:50|13037.95|13037.95|13037.95|13037.95|13037.95|13037.95|13037.95|13037.95|0
1640949070000|2021-12-31 11:11:10|13037.71|13037.71|13037.4|13037.4|13037.71|13037.71|13037.4|13037.4|0
1640949080000|2021-12-31 11:11:20|13037.25|13037.25|13037.25|13037.25|13037.25|13037.25|13037.25|13037.25|0
1640949090000|2021-12-31 11:11:30|13037.1|13037.1|13036.74|13036.74|13037.1|13037.1|13036.74|13036.74|0
1640949100000|2021-12-31 11:11:40|13036.59|13036.59|13036.59|13036.59|13036.59|13036.59|13036.59|13036.59|0
1640949160000|2021-12-31 11:12:40|13036.24|13036.24|13036.24|13036.24|13036.24|13036.24|13036.24|13036.24|0
1640949170000|2021-12-31 11:12:50|13036.41|13036.41|13036.41|13036.41|13036.41|13036.41|13036.41|13036.41|0
1640949190000|2021-12-31 11:13:10|13035.93|13035.93|13035.93|13035.93|13035.93|13035.93|13035.93|13035.93|0
1640949200000|2021-12-31 11:13:20|13036.27|13036.27|13035.93|13035.93|13036.27|13036.27|13035.93|13035.93|0
1640949220000|2021-12-31 11:13:40|13036.09|13036.09|13036.09|13036.09|13036.09|13036.09|13036.09|13036.09|0
1640949240000|2021-12-31 11:14:00|13035.92|13035.92|13035.92|13035.92|13035.92|13035.92|13035.92|13035.92|0
1640949250000|2021-12-31 11:14:10|13035.68|13035.68|13035.56|13035.56|13035.68|13035.68|13035.56|13035.56|0
1640949270000|2021-12-31 11:14:30|13035.16|13035.16|13035.3|13035.3|13035.96|13035.96|13035.16|13035.16|0
1640949280000|2021-12-31 11:14:40|13035.54|13035.54|13036.15|13036.15|13036.15|13036.15|13035.54|13035.54|0
1640949300000|2021-12-31 11:15:00|13036.62|13036.62|13035.92|13035.92|13036.62|13036.62|13035.92|13035.92|0
1640949320000|2021-12-31 11:15:20|13035.8|13035.8|13035.8|13035.8|13035.8|13035.8|13035.8|13035.8|0
1640949340000|2021-12-31 11:15:40|13035.95|13035.95|13037.62|13037.62|13037.62|13037.62|13035.95|13035.95|0
1640949350000|2021-12-31 11:15:50|13037.96|13037.96|13037.96|13037.96|13037.96|13037.96|13037.96|13037.96|0
1640949360000|2021-12-31 11:16:00|13038.12|13038.12|13038.29|13038.29|13038.29|13038.29|13038.12|13038.12|0
1640949370000|2021-12-31 11:16:10|13038.37|13038.37|13038.05|13038.05|13038.37|13038.37|13038.05|13038.05|0
1640949380000|2021-12-31 11:16:20|13038.22|13038.22|13038.22|13038.22|13038.22|13038.22|13038.22|13038.22|0
1640949390000|2021-12-31 11:16:30|13038.05|13038.05|13038.05|13038.05|13038.05|13038.05|13038.05|13038.05|0
1640949420000|2021-12-31 11:17:00|13038.48|13038.48|13038.64|13038.64|13038.64|13038.64|13038.48|13038.48|0
1640949440000|2021-12-31 11:17:20|13038.99|13038.99|13038.99|13038.99|13038.99|13038.99|13038.99|13038.99|0
1640949450000|2021-12-31 11:17:30|13038.3|13038.3|13037.95|13037.95|13038.3|13038.3|13037.95|13037.95|0
1640949460000|2021-12-31 11:17:40|13038.11|13038.11|13037.8|13037.8|13038.11|13038.11|13037.8|13037.8|0
1640949500000|2021-12-31 11:18:20|13037.68|13037.68|13037.8|13037.8|13037.8|13037.8|13037.68|13037.68|0
1640949510000|2021-12-31 11:18:30|13038.2|13038.2|13038.99|13038.99|13038.99|13038.99|13038.2|13038.2|0
1640949520000|2021-12-31 11:18:40|13038.83|13038.83|13038.83|13038.83|13038.83|13038.83|13038.83|13038.83|0
1640949530000|2021-12-31 11:18:50|13039.62|13039.62|13039.39|13039.39|13040.02|13040.02|13039.39|13039.39|0
1640949550000|2021-12-31 11:19:10|13039.51|13039.51|13039.51|13039.51|13039.51|13039.51|13039.51|13039.51|0
1640949590000|2021-12-31 11:19:50|13039.58|13039.58|13039.58|13039.58|13039.58|13039.58|13039.58|13039.58|0
1640949610000|2021-12-31 11:20:10|13039.92|13039.92|13040.04|13040.04|13040.04|13040.04|13039.92|13039.92|0
1640949620000|2021-12-31 11:20:20|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|0
1640949640000|2021-12-31 11:20:40|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|13040.39|0
1640949650000|2021-12-31 11:20:50|13040.6|13040.6|13040.6|13040.6|13040.6|13040.6|13040.6|13040.6|0
1640949670000|2021-12-31 11:21:10|13041|13041|13041|13041|13041|13041|13041|13041|0
1640949690000|2021-12-31 11:21:30|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|13041.5|0
1640949710000|2021-12-31 11:21:50|13041.36|13041.36|13041.49|13041.49|13041.49|13041.49|13041.36|13041.36|0
1640949730000|2021-12-31 11:22:10|13041.99|13041.99|13041.99|13041.99|13041.99|13041.99|13041.99|13041.99|0
1640949750000|2021-12-31 11:22:30|13042.11|13042.11|13042.11|13042.11|13042.11|13042.11|13042.11|13042.11|0
1640949770000|2021-12-31 11:22:50|13042.95|13042.95|13042.95|13042.95|13042.95|13042.95|13042.95|13042.95|0
1640949780000|2021-12-31 11:23:00|13043.26|13043.26|13044.21|13044.21|13044.21|13044.21|13043.26|13043.26|0
1640949800000|2021-12-31 11:23:20|13043.81|13043.81|13043.81|13043.81|13043.81|13043.81|13043.81|13043.81|0
1640949810000|2021-12-31 11:23:30|13043.97|13043.97|13043.97|13043.97|13043.97|13043.97|13043.97|13043.97|0
1640949820000|2021-12-31 11:23:40|13043.58|13043.58|13043.97|13043.97|13043.97|13043.97|13043.58|13043.58|0
1640949840000|2021-12-31 11:24:00|13043.81|13043.81|13043.64|13043.64|13043.81|13043.81|13043.64|13043.64|0
1640949860000|2021-12-31 11:24:20|13044.62|13044.62|13044.5|13044.5|13044.62|13044.62|13044.5|13044.5|0
1640949870000|2021-12-31 11:24:30|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|13044.38|0
1640949890000|2021-12-31 11:24:50|13045.18|13045.18|13045.18|13045.18|13045.18|13045.18|13045.18|13045.18|0
1640949940000|2021-12-31 11:25:40|13044.78|13044.78|13044.31|13044.31|13044.78|13044.78|13044.31|13044.31|0
1640949950000|2021-12-31 11:25:50|13044.19|13044.19|13044.19|13044.19|13044.36|13044.36|13044.19|13044.19|0
1640949970000|2021-12-31 11:26:10|13044.59|13044.59|13042.77|13042.77|13044.59|13044.59|13042.77|13042.77|0
1640949990000|2021-12-31 11:26:30|13043.95|13043.95|13043.95|13043.95|13043.95|13043.95|13043.95|13043.95|0
1640950020000|2021-12-31 11:27:00|13044.64|13044.64|13044.64|13044.64|13044.64|13044.64|13044.64|13044.64|0
1640950030000|2021-12-31 11:27:10|13044.89|13044.89|13044.89|13044.89|13044.89|13044.89|13044.89|13044.89|0
1640950040000|2021-12-31 11:27:20|13045.15|13045.15|13045.15|13045.15|13045.15|13045.15|13045.15|13045.15|0
1640950060000|2021-12-31 11:27:40|13046.12|13046.12|13046.82|13046.82|13046.82|13046.82|13046.12|13046.12|0
1640950080000|2021-12-31 11:28:00|13046.56|13046.56|13046.56|13046.56|13046.56|13046.56|13046.56|13046.56|0
1640950100000|2021-12-31 11:28:20|13046.89|13046.89|13046.89|13046.89|13046.89|13046.89|13046.89|13046.89|0
1640950110000|2021-12-31 11:28:30|13046.65|13046.65|13046.65|13046.65|13046.65|13046.65|13046.65|13046.65|0
1640950120000|2021-12-31 11:28:40|13046.53|13046.53|13046.69|13046.69|13046.69|13046.69|13046.53|13046.53|0
1640950150000|2021-12-31 11:29:10|13047.67|13047.67|13047.67|13047.67|13047.67|13047.67|13047.67|13047.67|0
1640950180000|2021-12-31 11:29:40|13047.5|13047.5|13049.66|13049.66|13049.66|13049.66|13047.5|13047.5|0
1640950190000|2021-12-31 11:29:50|13049.85|13049.85|13049.85|13049.85|13049.85|13049.85|13049.85|13049.85|0
1640950220000|2021-12-31 11:30:20|13050|13050|13049.91|13049.91|13050|13050|13049.6|13049.6|0
1640950230000|2021-12-31 11:30:30|13050.07|13050.07|13050.06|13050.06|13050.24|13050.24|13049.89|13049.89|0
1640950240000|2021-12-31 11:30:40|13049.89|13049.89|13050.06|13050.06|13050.06|13050.06|13049.89|13049.89|0
1640950280000|2021-12-31 11:31:20|13050.46|13050.46|13050.74|13050.74|13050.86|13050.86|13050.46|13050.46|0
1640950290000|2021-12-31 11:31:30|13050.34|13050.34|13049.86|13049.86|13050.34|13050.34|13049.86|13049.86|0
1640950320000|2021-12-31 11:32:00|13049.52|13049.52|13050.25|13050.25|13050.25|13050.25|13049.52|13049.52|0
1640950360000|2021-12-31 11:32:40|13049.09|13049.09|13049.09|13049.09|13049.09|13049.09|13049.09|13049.09|0
1640950380000|2021-12-31 11:33:00|13048.94|13048.94|13048.94|13048.94|13048.94|13048.94|13048.94|13048.94|0
1640950390000|2021-12-31 11:33:10|13048.77|13048.77|13048.77|13048.77|13048.77|13048.77|13048.77|13048.77|0
1640950410000|2021-12-31 11:33:30|13048.89|13048.89|13048.89|13048.89|13048.89|13048.89|13048.89|13048.89|0
1640950430000|2021-12-31 11:33:50|13048.55|13048.55|13048.43|13048.43|13048.55|13048.55|13048.43|13048.43|0
1640950440000|2021-12-31 11:34:00|13047.93|13047.93|13047.93|13047.93|13047.93|13047.93|13047.93|13047.93|0
1640950480000|2021-12-31 11:34:40|13047.76|13047.76|13047.36|13047.36|13047.76|13047.76|13047.36|13047.36|0
1640950490000|2021-12-31 11:34:50|13046.38|13046.38|13046.38|13046.38|13046.38|13046.38|13046.38|13046.38|0
1640950500000|2021-12-31 11:35:00|13046.73|13046.73|13046.73|13046.73|13046.73|13046.73|13046.73|13046.73|0
1640950510000|2021-12-31 11:35:10|13046.33|13046.33|13046.33|13046.33|13046.33|13046.33|13046.33|13046.33|0
1640950520000|2021-12-31 11:35:20|13046.43|13046.43|13046.67|13046.67|13046.67|13046.67|13046.43|13046.43|0
1640950560000|2021-12-31 11:36:00|13047.64|13047.64|13047.64|13047.64|13047.64|13047.64|13047.64|13047.64|0
1640950580000|2021-12-31 11:36:20|13046.46|13046.46|13046.46|13046.46|13046.46|13046.46|13046.46|13046.46|0
1640950620000|2021-12-31 11:37:00|13046.7|13046.7|13046.7|13046.7|13046.7|13046.7|13046.7|13046.7|0
1640950630000|2021-12-31 11:37:10|13046.58|13046.58|13046.58|13046.58|13046.58|13046.58|13046.58|13046.58|0
1640950680000|2021-12-31 11:38:00|13045.39|13045.39|13045.22|13045.22|13045.39|13045.39|13045.05|13045.05|0
1640950700000|2021-12-31 11:38:20|13045.38|13045.38|13045.38|13045.38|13045.38|13045.38|13045.38|13045.38|0
1640950730000|2021-12-31 11:38:50|13045.14|13045.14|13045.02|13045.02|13045.14|13045.14|13045.02|13045.02|0
1640950740000|2021-12-31 11:39:00|13045.19|13045.19|13045.31|13045.31|13045.31|13045.31|13045.19|13045.19|0
1640950750000|2021-12-31 11:39:10|13045.47|13045.47|13045.73|13045.73|13045.73|13045.73|13045.47|13045.47|0
1640950780000|2021-12-31 11:39:40|13045.9|13045.9|13045.9|13045.9|13045.9|13045.9|13045.9|13045.9|0
1640950790000|2021-12-31 11:39:50|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|0
1640950800000|2021-12-31 11:40:00|13045.73|13045.73|13045.61|13045.61|13045.73|13045.73|13045.61|13045.61|0
1640950810000|2021-12-31 11:40:10|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|13045.78|0
1640950860000|2021-12-31 11:41:00|13045.66|13045.66|13045.54|13045.54|13045.66|13045.66|13045.54|13045.54|0
1640950870000|2021-12-31 11:41:10|13045.23|13045.23|13045.23|13045.23|13045.23|13045.23|13045.23|13045.23|0
1640950890000|2021-12-31 11:41:30|13045.06|13045.06|13045.06|13045.06|13045.06|13045.06|13045.06|13045.06|0
1640950900000|2021-12-31 11:41:40|13044.8|13044.8|13044.8|13044.8|13044.8|13044.8|13044.8|13044.8|0
1640950910000|2021-12-31 11:41:50|13042.43|13042.43|13040.92|13040.92|13042.43|13042.43|13040.92|13040.92|0
1640950930000|2021-12-31 11:42:10|13039.73|13039.73|13039.73|13039.73|13039.73|13039.73|13039.73|13039.73|0
1640950940000|2021-12-31 11:42:20|13039.97|13039.97|13039.97|13039.97|13039.97|13039.97|13039.97|13039.97|0
1640950960000|2021-12-31 11:42:40|13039.8|13039.8|13039.3|13039.3|13039.8|13039.8|13039.3|13039.3|0
1640950990000|2021-12-31 11:43:10|13039.7|13039.7|13039.7|13039.7|13039.7|13039.7|13039.7|13039.7|0
1640951000000|2021-12-31 11:43:20|13040.24|13040.24|13039.55|13039.55|13040.24|13040.24|13039.55|13039.55|0
1640951010000|2021-12-31 11:43:30|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|0
1640951020000|2021-12-31 11:43:40|13038.72|13038.72|13038.52|13038.52|13038.72|13038.72|13038.52|13038.52|0
1640951040000|2021-12-31 11:44:00|13038.63|13038.63|13037.44|13037.44|13038.63|13038.63|13037.44|13037.44|0
1640951050000|2021-12-31 11:44:10|13037.21|13037.21|13037.21|13037.21|13037.21|13037.21|13037.21|13037.21|0
1640951060000|2021-12-31 11:44:20|13036.74|13036.74|13035.94|13035.94|13036.74|13036.74|13035.94|13035.94|0
1640951070000|2021-12-31 11:44:30|13036.06|13036.06|13036.06|13036.06|13036.06|13036.06|13036.06|13036.06|0
1640951080000|2021-12-31 11:44:40|13036.86|13036.86|13036.54|13036.54|13036.86|13036.86|13035.81|13035.81|0
1640951090000|2021-12-31 11:44:50|13035.56|13035.56|13034.58|13034.58|13035.56|13035.56|13034.58|13034.58|0
1640951100000|2021-12-31 11:45:00|13034.74|13034.74|13034.74|13034.74|13034.74|13034.74|13034.74|13034.74|0
1640951110000|2021-12-31 11:45:10|13034.57|13034.57|13034.41|13034.41|13034.57|13034.57|13034.41|13034.41|0
1640951120000|2021-12-31 11:45:20|13034.67|13034.67|13034.5|13034.5|13034.67|13034.67|13034.5|13034.5|0
1640951160000|2021-12-31 11:46:00|13035.3|13035.3|13034.5|13034.5|13035.3|13035.3|13034.5|13034.5|0
1640951180000|2021-12-31 11:46:20|13034.16|13034.16|13034.16|13034.16|13034.16|13034.16|13034.16|13034.16|0
1640951190000|2021-12-31 11:46:30|13034.32|13034.32|13034.32|13034.32|13034.32|13034.32|13034.32|13034.32|0
1640951200000|2021-12-31 11:46:40|13033.98|13033.98|13034.13|13034.13|13034.13|13034.13|13033.63|13033.63|0
1640951210000|2021-12-31 11:46:50|13034.01|13034.01|13033.53|13033.53|13034.01|13034.01|13033.53|13033.53|0
1640951220000|2021-12-31 11:47:00|13034.33|13034.33|13035.37|13035.37|13035.37|13035.37|13034.33|13034.33|0
1640951230000|2021-12-31 11:47:10|13035.76|13035.76|13036.16|13036.16|13036.16|13036.16|13035.76|13035.76|0
1640951260000|2021-12-31 11:47:40|13036.18|13036.18|13036.07|13036.07|13036.18|13036.18|13036.07|13036.07|0
1640951270000|2021-12-31 11:47:50|13034.89|13034.89|13034.89|13034.89|13034.89|13034.89|13034.89|13034.89|0
1640951280000|2021-12-31 11:48:00|13034.2|13034.2|13034.2|13034.2|13034.2|13034.2|13034.2|13034.2|0
1640951300000|2021-12-31 11:48:20|13035.18|13035.18|13034.93|13034.93|13035.87|13035.87|13034.93|13034.93|0
1640951320000|2021-12-31 11:48:40|13034.77|13034.77|13034.6|13034.6|13034.77|13034.77|13034.44|13034.44|0
1640951330000|2021-12-31 11:48:50|13034.86|13034.86|13035.09|13035.09|13035.21|13035.21|13034.86|13034.86|0
1640951350000|2021-12-31 11:49:10|13033.89|13033.89|13032.69|13032.69|13033.89|13033.89|13031.5|13031.5|0
1640951360000|2021-12-31 11:49:20|13033.29|13033.29|13033.77|13033.77|13033.77|13033.77|13033.29|13033.29|0
1640951370000|2021-12-31 11:49:30|13034.96|13034.96|13035.03|13035.03|13035.03|13035.03|13034.96|13034.96|0
1640951380000|2021-12-31 11:49:40|13034.7|13034.7|13034.7|13034.7|13034.7|13034.7|13034.7|13034.7|0
1640951390000|2021-12-31 11:49:50|13034.78|13034.78|13034.78|13034.78|13034.78|13034.78|13034.78|13034.78|0
1640951400000|2021-12-31 11:50:00|13035.01|13035.01|13036.2|13036.2|13036.2|13036.2|13035.01|13035.01|0
1640951410000|2021-12-31 11:50:10|13036.35|13036.35|13036.23|13036.23|13036.35|13036.35|13036.23|13036.23|0
1640951430000|2021-12-31 11:50:30|13035.04|13035.04|13035.04|13035.04|13035.04|13035.04|13035.04|13035.04|0
1640951470000|2021-12-31 11:51:10|13035.43|13035.43|13035.43|13035.43|13035.43|13035.43|13035.43|13035.43|0
1640951480000|2021-12-31 11:51:20|13035.77|13035.77|13033.8|13033.8|13035.77|13035.77|13033.8|13033.8|0
1640951490000|2021-12-31 11:51:30|13033.4|13033.4|13033.4|13033.4|13033.4|13033.4|13033.4|13033.4|0
1640951570000|2021-12-31 11:52:50|13031.44|13031.44|13031.44|13031.44|13031.44|13031.44|13031.44|13031.44|0
1640951580000|2021-12-31 11:53:00|13031.04|13031.04|13030.96|13030.96|13031.44|13031.44|13030.96|13030.96|0
1640951600000|2021-12-31 11:53:20|13031.22|13031.22|13031.22|13031.22|13031.22|13031.22|13031.22|13031.22|0
1640951610000|2021-12-31 11:53:30|13030.82|13030.82|13030.82|13030.82|13030.82|13030.82|13030.82|13030.82|0
1640951630000|2021-12-31 11:53:50|13030.7|13030.7|13030.82|13030.82|13030.82|13030.82|13030.7|13030.7|0
1640951640000|2021-12-31 11:54:00|13030.7|13030.7|13030.7|13030.7|13030.7|13030.7|13030.7|13030.7|0
1640951650000|2021-12-31 11:54:10|13030.82|13030.82|13030.82|13030.82|13030.82|13030.82|13030.82|13030.82|0
1640951660000|2021-12-31 11:54:20|13031.06|13031.06|13030.94|13030.94|13031.06|13031.06|13030.94|13030.94|0
1640951670000|2021-12-31 11:54:30|13031.06|13031.06|13030.73|13030.73|13031.06|13031.06|13030.73|13030.73|0
1640951700000|2021-12-31 11:55:00|13029.89|13029.89|13030.09|13030.09|13030.09|13030.09|13029.89|13029.89|0
1640951710000|2021-12-31 11:55:10|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|0
1640951720000|2021-12-31 11:55:20|13030.08|13030.08|13030.24|13030.24|13030.24|13030.24|13030.08|13030.08|0
1640951730000|2021-12-31 11:55:30|13030.16|13030.16|13030.16|13030.16|13030.16|13030.16|13030.16|13030.16|0
1640951740000|2021-12-31 11:55:40|13029.81|13029.81|13029.81|13029.81|13029.81|13029.81|13029.81|13029.81|0
1640951750000|2021-12-31 11:55:50|13029.93|13029.93|13029.93|13029.93|13029.93|13029.93|13029.93|13029.93|0
1640951760000|2021-12-31 11:56:00|13030.1|13030.1|13029.94|13029.94|13030.1|13030.1|13029.94|13029.94|0
1640951780000|2021-12-31 11:56:20|13029.7|13029.7|13029.7|13029.7|13029.7|13029.7|13029.7|13029.7|0
1640951790000|2021-12-31 11:56:30|13029.87|13029.87|13029.87|13029.87|13029.87|13029.87|13029.87|13029.87|0
1640951810000|2021-12-31 11:56:50|13030.04|13030.04|13030.04|13030.04|13030.04|13030.04|13030.04|13030.04|0
1640951820000|2021-12-31 11:57:00|13029.92|13029.92|13030.04|13030.04|13030.04|13030.04|13029.92|13029.92|0
1640951840000|2021-12-31 11:57:20|13029.92|13029.92|13030.08|13030.08|13030.08|13030.08|13029.92|13029.92|0
1640951850000|2021-12-31 11:57:30|13029.82|13029.82|13029.82|13029.82|13029.82|13029.82|13029.82|13029.82|0
1640951860000|2021-12-31 11:57:40|13029.61|13029.61|13029.78|13029.78|13029.78|13029.78|13029.61|13029.61|0
1640951880000|2021-12-31 11:58:00|13029.9|13029.9|13029.9|13029.9|13029.9|13029.9|13029.9|13029.9|0
1640951890000|2021-12-31 11:58:10|13030.06|13030.06|13030.22|13030.22|13030.22|13030.22|13030.06|13030.06|0
1640951900000|2021-12-31 11:58:20|13029.87|13029.87|13028.67|13028.67|13030.21|13030.21|13028.67|13028.67|0
1640951910000|2021-12-31 11:58:30|13028.88|13028.88|13028.88|13028.88|13028.88|13028.88|13028.88|13028.88|0
1640951930000|2021-12-31 11:58:50|13029.05|13029.05|13028.61|13028.61|13029.05|13029.05|13028.61|13028.61|0
1640951940000|2021-12-31 11:59:00|13028.78|13028.78|13028.91|13028.91|13029.02|13029.02|13028.78|13028.78|0
1640951950000|2021-12-31 11:59:10|13028.58|13028.58|13028.91|13028.91|13028.91|13028.91|13028.58|13028.58|0
1640951960000|2021-12-31 11:59:20|13028.84|13028.84|13029.17|13029.17|13029.17|13029.17|13028.84|13028.84|0
1640951980000|2021-12-31 11:59:40|13028.91|13028.91|13028.91|13028.91|13028.91|13028.91|13028.91|13028.91|0
1640951990000|2021-12-31 11:59:50|13029.04|13029.04|13029.25|13029.25|13029.25|13029.25|13028.85|13028.85|0
1640952000000|2021-12-31 12:00:00|13029.49|13029.49|13029.49|13029.49|13029.49|13029.49|13029.49|13029.49|0
1640952010000|2021-12-31 12:00:10|13029.37|13029.37|13029.1|13029.1|13029.62|13029.62|13029.1|13029.1|0
1640952020000|2021-12-31 12:00:20|13028.7|13028.7|13028.3|13028.3|13028.7|13028.7|13028.3|13028.3|0
1640952030000|2021-12-31 12:00:30|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|0
1640952050000|2021-12-31 12:00:50|13026.93|13026.93|13027.31|13027.31|13027.33|13027.33|13026.93|13026.93|0
1640952060000|2021-12-31 12:01:00|13026.97|13026.97|13026.97|13026.97|13026.97|13026.97|13026.97|13026.97|0
1640952070000|2021-12-31 12:01:10|13026.62|13026.62|13024.9|13024.9|13026.62|13026.62|13024.9|13024.9|0
1640952080000|2021-12-31 12:01:20|13024.5|13024.5|13024.5|13024.5|13024.5|13024.5|13024.5|13024.5|0
1640952100000|2021-12-31 12:01:40|13023.52|13023.52|13021.48|13021.48|13023.52|13023.52|13021.48|13021.48|0
1640952110000|2021-12-31 12:01:50|13021.3|13021.3|13020.71|13020.71|13021.3|13021.3|13020.71|13020.71|0
1640952120000|2021-12-31 12:02:00|13020.45|13020.45|13020.29|13020.29|13020.45|13020.45|13020.29|13020.29|0
1640952140000|2021-12-31 12:02:20|13020.45|13020.45|13020.45|13020.45|13020.45|13020.45|13020.45|13020.45|0
1640952150000|2021-12-31 12:02:30|13020.85|13020.85|13020.45|13020.45|13020.85|13020.85|13020.45|13020.45|0
1640952160000|2021-12-31 12:02:40|13021.43|13021.43|13020.45|13020.45|13021.43|13021.43|13020.45|13020.45|0
1640952180000|2021-12-31 12:03:00|13019.27|13019.27|13018.48|13018.48|13019.27|13019.27|13018.48|13018.48|0
1640952200000|2021-12-31 12:03:20|13018.36|13018.36|13018.28|13018.28|13018.36|13018.36|13018.12|13018.12|0
1640952210000|2021-12-31 12:03:30|13018.39|13018.39|13018.15|13018.15|13018.39|13018.39|13018.15|13018.15|0
1640952220000|2021-12-31 12:03:40|13020.11|13020.11|13019.9|13019.9|13020.11|13020.11|13019.9|13019.9|0
1640952230000|2021-12-31 12:03:50|13018.71|13018.71|13014.47|13014.47|13018.71|13018.71|13014.47|13014.47|0
1640952240000|2021-12-31 12:04:00|13014.32|13014.32|13013.92|13013.92|13014.32|13014.32|13013.92|13013.92|0
1640952250000|2021-12-31 12:04:10|13014.27|13014.27|13014.61|13014.61|13014.96|13014.96|13014.27|13014.27|0
1640952260000|2021-12-31 12:04:20|13014.87|13014.87|13014.87|13014.87|13014.87|13014.87|13014.87|13014.87|0
1640952290000|2021-12-31 12:04:50|13014.67|13014.67|13014.82|13014.82|13014.82|13014.82|13014.67|13014.67|0
1640952300000|2021-12-31 12:05:00|13014.47|13014.47|13015.13|13015.13|13015.3|13015.3|13014.32|13014.32|0
1640952320000|2021-12-31 12:05:20|13016.11|13016.11|13016.11|13016.11|13016.11|13016.11|13016.11|13016.11|0
1640952330000|2021-12-31 12:05:30|13015.75|13015.75|13015.44|13015.44|13015.75|13015.75|13015.44|13015.44|0
1640952340000|2021-12-31 12:05:40|13015.33|13015.33|13014.73|13014.73|13015.33|13015.33|13014.61|13014.61|0
1640952350000|2021-12-31 12:05:50|13014.98|13014.98|13014.09|13014.09|13015.1|13015.1|13014.09|13014.09|0
1640952360000|2021-12-31 12:06:00|13012.9|13012.9|13012.9|13012.9|13014.09|13014.09|13012.9|13012.9|0
1640952370000|2021-12-31 12:06:10|13012.73|13012.73|13013.91|13013.91|13013.91|13013.91|13012.73|13012.73|0
1640952380000|2021-12-31 12:06:20|13013.75|13013.75|13013.32|13013.32|13013.75|13013.75|13013.32|13013.32|0
1640952390000|2021-12-31 12:06:30|13012.34|13012.34|13012.34|13012.34|13012.34|13012.34|13012.34|13012.34|0
1640952400000|2021-12-31 12:06:40|13012.6|13012.6|13012.6|13012.6|13012.6|13012.6|13012.6|13012.6|0
1640952410000|2021-12-31 12:06:50|13012.95|13012.95|13012.95|13012.95|13012.95|13012.95|13012.95|13012.95|0
1640952420000|2021-12-31 12:07:00|13012.83|13012.83|13012.83|13012.83|13012.83|13012.83|13012.83|13012.83|0
1640952430000|2021-12-31 12:07:10|13012.4|13012.4|13012.4|13012.4|13012.4|13012.4|13012.4|13012.4|0
1640952440000|2021-12-31 12:07:20|13011.42|13011.42|13011.42|13011.42|13011.42|13011.42|13011.42|13011.42|0
1640952450000|2021-12-31 12:07:30|13010.45|13010.45|13009.7|13009.7|13010.45|13010.45|13009.3|13009.3|0
1640952470000|2021-12-31 12:07:50|13009.49|13009.49|13009.49|13009.49|13009.49|13009.49|13009.49|13009.49|0
1640952500000|2021-12-31 12:08:20|13010.29|13010.29|13010.69|13010.69|13010.69|13010.69|13010.29|13010.29|0
1640952520000|2021-12-31 12:08:40|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|0
1640952530000|2021-12-31 12:08:50|13009.95|13009.95|13009.95|13009.95|13009.95|13009.95|13009.95|13009.95|0
1640952540000|2021-12-31 12:09:00|13010.19|13010.19|13010.31|13010.31|13010.31|13010.31|13010.19|13010.19|0
1640952580000|2021-12-31 12:09:40|13009.12|13009.12|13009.12|13009.12|13009.12|13009.12|13009.12|13009.12|0
1640952620000|2021-12-31 12:10:20|13008.6|13008.6|13008.6|13008.6|13008.6|13008.6|13008.6|13008.6|0
1640952640000|2021-12-31 12:10:40|13008.36|13008.36|13007.38|13007.38|13008.36|13008.36|13007.38|13007.38|0
1640952650000|2021-12-31 12:10:50|13008.36|13008.36|13010.67|13010.67|13010.67|13010.67|13008.36|13008.36|0
1640952660000|2021-12-31 12:11:00|13010.5|13010.5|13009.7|13009.7|13010.5|13010.5|13009.7|13009.7|0
1640952670000|2021-12-31 12:11:10|13009.46|13009.46|13009.67|13009.67|13009.67|13009.67|13009.46|13009.46|0
1640952680000|2021-12-31 12:11:20|13009.9|13009.9|13009.9|13009.9|13009.9|13009.9|13009.9|13009.9|0
1640952690000|2021-12-31 12:11:30|13010.25|13010.25|13010.25|13010.25|13010.25|13010.25|13010.25|13010.25|0
1640952700000|2021-12-31 12:11:40|13010.08|13010.08|13010.08|13010.08|13010.08|13010.08|13010.08|13010.08|0
1640952710000|2021-12-31 12:11:50|13010.48|13010.48|13010.48|13010.48|13010.48|13010.48|13010.48|13010.48|0
1640952720000|2021-12-31 12:12:00|13010.08|13010.08|13010.08|13010.08|13010.08|13010.08|13010.08|13010.08|0
1640952730000|2021-12-31 12:12:10|13011.48|13011.48|13011.48|13011.48|13011.48|13011.48|13011.48|13011.48|0
1640952740000|2021-12-31 12:12:20|13011.63|13011.63|13011.63|13011.63|13011.63|13011.63|13011.63|13011.63|0
1640952750000|2021-12-31 12:12:30|13011.96|13011.96|13012.76|13012.76|13012.76|13012.76|13011.96|13011.96|0
1640952760000|2021-12-31 12:12:40|13012.88|13012.88|13013.09|13013.09|13013.09|13013.09|13012.88|13012.88|0
1640952770000|2021-12-31 12:12:50|13012.84|13012.84|13013.17|13013.17|13013.17|13013.17|13012.84|13012.84|0
1640952780000|2021-12-31 12:13:00|13013.01|13013.01|13015.46|13015.46|13015.63|13015.63|13013.01|13013.01|0
1640952790000|2021-12-31 12:13:10|13015.8|13015.8|13015.8|13015.8|13015.8|13015.8|13015.64|13015.64|0
1640952800000|2021-12-31 12:13:20|13016.2|13016.2|13016.2|13016.2|13016.2|13016.2|13016.2|13016.2|0
1640952810000|2021-12-31 12:13:30|13016.08|13016.08|13016.08|13016.08|13016.08|13016.08|13016.08|13016.08|0
1640952830000|2021-12-31 12:13:50|13015.66|13015.66|13015.24|13015.24|13015.66|13015.66|13015.24|13015.24|0
1640952840000|2021-12-31 12:14:00|13014.91|13014.91|13014.39|13014.39|13015.17|13015.17|13014.39|13014.39|0
1640952850000|2021-12-31 12:14:10|13014.16|13014.16|13011.65|13011.65|13014.16|13014.16|13011.65|13011.65|0
1640952870000|2021-12-31 12:14:30|13011.44|13011.44|13011.23|13011.23|13011.44|13011.44|13011.23|13011.23|0
1640952880000|2021-12-31 12:14:40|13011.06|13011.06|13010.9|13010.9|13011.06|13011.06|13010.67|13010.67|0
1640952890000|2021-12-31 12:14:50|13009.71|13009.71|13010.44|13010.44|13010.44|13010.44|13009.71|13009.71|0
1640952900000|2021-12-31 12:15:00|13010.32|13010.32|13010.16|13010.16|13010.32|13010.32|13010.16|13010.16|0
1640952910000|2021-12-31 12:15:10|13011.14|13011.14|13011.14|13011.14|13011.14|13011.14|13011.14|13011.14|0
1640952930000|2021-12-31 12:15:30|13010.97|13010.97|13010.97|13010.97|13010.97|13010.97|13010.97|13010.97|0
1640952940000|2021-12-31 12:15:40|13011.1|13011.1|13010.98|13010.98|13011.1|13011.1|13010.98|13010.98|0
1640952950000|2021-12-31 12:15:50|13009.79|13009.79|13008.81|13008.81|13009.79|13009.79|13008.81|13008.81|0
1640952960000|2021-12-31 12:16:00|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|13008.65|0
1640952970000|2021-12-31 12:16:10|13008.15|13008.15|13008.15|13008.15|13008.15|13008.15|13008.15|13008.15|0
1640952980000|2021-12-31 12:16:20|13008.65|13008.65|13007.67|13007.67|13008.65|13008.65|13007.67|13007.67|0
1640952990000|2021-12-31 12:16:30|13007.27|13007.27|13006.46|13006.46|13007.27|13007.27|13006.29|13006.29|0
1640953000000|2021-12-31 12:16:40|13006.69|13006.69|13007.09|13007.09|13007.09|13007.09|13006.69|13006.69|0
1640953010000|2021-12-31 12:16:50|13008.07|13008.07|13008.07|13008.07|13008.07|13008.07|13008.07|13008.07|0
1640953020000|2021-12-31 12:17:00|13007.81|13007.81|13007.81|13007.81|13007.81|13007.81|13007.81|13007.81|0
1640953030000|2021-12-31 12:17:10|13007.4|13007.4|13007.4|13007.4|13007.4|13007.4|13007.4|13007.4|0
1640953040000|2021-12-31 12:17:20|13006.21|13006.21|13005.43|13005.43|13006.21|13006.21|13005.43|13005.43|0
1640953050000|2021-12-31 12:17:30|13005.42|13005.42|13005.05|13005.05|13005.42|13005.42|13005.05|13005.05|0
1640953060000|2021-12-31 12:17:40|13005.26|13005.26|13005.39|13005.39|13005.39|13005.39|13005.26|13005.26|0
1640953070000|2021-12-31 12:17:50|13005.59|13005.59|13005.59|13005.59|13005.59|13005.59|13005.59|13005.59|0
1640953080000|2021-12-31 12:18:00|13005.82|13005.82|13005.82|13005.82|13005.82|13005.82|13005.82|13005.82|0
1640953090000|2021-12-31 12:18:10|13005.66|13005.66|13005.87|13005.87|13005.87|13005.87|13005.66|13005.66|0
1640953100000|2021-12-31 12:18:20|13005.54|13005.54|13005.54|13005.54|13005.54|13005.54|13005.54|13005.54|0
1640953110000|2021-12-31 12:18:30|13005.7|13005.7|13003.4|13003.4|13005.7|13005.7|13003.4|13003.4|0
1640953120000|2021-12-31 12:18:40|13003.74|13003.74|13003.74|13003.74|13003.74|13003.74|13003.74|13003.74|0
1640953130000|2021-12-31 12:18:50|13003.91|13003.91|13004.08|13004.08|13004.08|13004.08|13003.91|13003.91|0
1640953140000|2021-12-31 12:19:00|13002.89|13002.89|13001.31|13001.31|13002.89|13002.89|13001.31|13001.31|0
1640953150000|2021-12-31 12:19:10|13001.57|13001.57|13001.83|13001.83|13001.83|13001.83|13001.57|13001.57|0
1640953170000|2021-12-31 12:19:30|13002.81|13002.81|13002.87|13002.87|13002.87|13002.87|13002.69|13002.69|0
1640953180000|2021-12-31 12:19:40|13002.67|13002.67|13002.67|13002.67|13002.67|13002.67|13002.67|13002.67|0
1640953200000|2021-12-31 12:20:00|13001.48|13001.48|12999.58|12999.58|13001.48|13001.48|12999.58|12999.58|0
1640953210000|2021-12-31 12:20:10|12999.32|12999.32|12999.2|12999.2|12999.32|12999.32|12999.2|12999.2|0
1640953230000|2021-12-31 12:20:30|12999.36|12999.36|12999.36|12999.36|12999.36|12999.36|12999.36|12999.36|0
1640953250000|2021-12-31 12:20:50|12999.53|12999.53|12998.34|12998.34|12999.53|12999.53|12998.34|12998.34|0
1640953260000|2021-12-31 12:21:00|12997.93|12997.93|12997.68|12997.68|12997.93|12997.93|12997.68|12997.68|0
1640953280000|2021-12-31 12:21:20|12998.08|12998.08|12998.08|12998.08|12998.08|12998.08|12998.08|12998.08|0
1640953290000|2021-12-31 12:21:30|12997.72|12997.72|12997.72|12997.72|12997.72|12997.72|12997.72|12997.72|0
1640953300000|2021-12-31 12:21:40|12997.55|12997.55|12996.81|12996.81|12997.55|12997.55|12996.81|12996.81|0
1640953310000|2021-12-31 12:21:50|12995.62|12995.62|12994.87|12994.87|12995.62|12995.62|12994.87|12994.87|0
1640953330000|2021-12-31 12:22:10|12993.69|12993.69|12993.48|12993.48|12993.69|12993.69|12993.48|12993.48|0
1640953340000|2021-12-31 12:22:20|12993.36|12993.36|12994.34|12994.34|12994.34|12994.34|12993.36|12993.36|0
1640953350000|2021-12-31 12:22:30|12994.68|12994.68|12996.53|12996.53|12996.53|12996.53|12994.68|12994.68|0
1640953360000|2021-12-31 12:22:40|12996.93|12996.93|13000.91|13000.91|13001.26|13001.26|12996.93|12996.93|0
1640953370000|2021-12-31 12:22:50|13002.1|13002.1|13001.53|13001.53|13002.1|13002.1|13001.53|13001.53|0
1640953380000|2021-12-31 12:23:00|13001.68|13001.68|13002.11|13002.11|13002.11|13002.11|13000.7|13000.7|0
1640953390000|2021-12-31 12:23:10|13003.09|13003.09|13003.51|13003.51|13003.51|13003.51|13003.09|13003.09|0
1640953400000|2021-12-31 12:23:20|13003.66|13003.66|13003.33|13003.33|13003.66|13003.66|13003.33|13003.33|0
1640953410000|2021-12-31 12:23:30|13002.23|13002.23|13001.66|13001.66|13002.23|13002.23|13001.66|13001.66|0
1640953420000|2021-12-31 12:23:40|13000.34|13000.34|12999.02|12999.02|13000.34|13000.34|12999.02|12999.02|0
1640953430000|2021-12-31 12:23:50|12998.95|12998.95|12999.12|12999.12|12999.12|12999.12|12998.95|12998.95|0
1640953440000|2021-12-31 12:24:00|12999.33|12999.33|13002.03|13002.03|13002.27|13002.27|12999.33|12999.33|0
1640953460000|2021-12-31 12:24:20|13003.21|13003.21|13003.21|13003.21|13003.21|13003.21|13003.21|13003.21|0
1640953470000|2021-12-31 12:24:30|13004.4|13004.4|13009.45|13009.45|13009.45|13009.45|13004.4|13004.4|0
1640953480000|2021-12-31 12:24:40|13008.27|13008.27|13008.06|13008.06|13008.27|13008.27|13008.06|13008.06|0
1640953490000|2021-12-31 12:24:50|13008.75|13008.75|13010.44|13010.44|13010.67|13010.67|13008.75|13008.75|0
1640953500000|2021-12-31 12:25:00|13010.56|13010.56|13011.06|13011.06|13011.06|13011.06|13010.56|13010.56|0
1640953510000|2021-12-31 12:25:10|13010.08|13010.08|13008.9|13008.9|13010.08|13010.08|13008.9|13008.9|0
1640953520000|2021-12-31 12:25:20|13009.32|13009.32|13009.46|13009.46|13009.58|13009.58|13008.39|13008.39|0
1640953530000|2021-12-31 12:25:30|13010.44|13010.44|13012.01|13012.01|13012.01|13012.01|13010.44|13010.44|0
1640953540000|2021-12-31 12:25:40|13012.41|13012.41|13011.43|13011.43|13012.41|13012.41|13011.43|13011.43|0
1640953550000|2021-12-31 12:25:50|13011.31|13011.31|13011.31|13011.31|13011.31|13011.31|13011.31|13011.31|0
1640953560000|2021-12-31 12:26:00|13011.54|13011.54|13011.16|13011.16|13011.54|13011.54|13011.16|13011.16|0
1640953570000|2021-12-31 12:26:10|13011.96|13011.96|13011.96|13011.96|13011.96|13011.96|13011.96|13011.96|0
1640953580000|2021-12-31 12:26:20|13012.36|13012.36|13012.36|13012.36|13012.36|13012.36|13012.36|13012.36|0
1640953590000|2021-12-31 12:26:30|13012.98|13012.98|13012.98|13012.98|13012.98|13012.98|13012.98|13012.98|0
1640953600000|2021-12-31 12:26:40|13013.03|13013.03|13013.43|13013.43|13013.43|13013.43|13013.03|13013.03|0
1640953610000|2021-12-31 12:26:50|13014.81|13014.81|13014.81|13014.81|13014.81|13014.81|13014.59|13014.59|0
1640953620000|2021-12-31 12:27:00|13014.86|13014.86|13014.88|13014.88|13015.24|13015.24|13014.68|13014.68|0
1640953630000|2021-12-31 12:27:10|13013.7|13013.7|13013.7|13013.7|13013.7|13013.7|13013.7|13013.7|0
1640953640000|2021-12-31 12:27:20|13018.03|13018.03|13022.5|13022.5|13022.5|13022.5|13018.03|13018.03|0
1640953650000|2021-12-31 12:27:30|13022.58|13022.58|13024.37|13024.37|13024.37|13024.37|13022.58|13022.58|0
1640953660000|2021-12-31 12:27:40|13027.31|13027.31|13027.26|13027.26|13027.31|13027.31|13026.91|13026.91|0
1640953670000|2021-12-31 12:27:50|13027.14|13027.14|13026.16|13026.16|13027.14|13027.14|13026.16|13026.16|0
1640953680000|2021-12-31 12:28:00|13025.99|13025.99|13024.55|13024.55|13026.04|13026.04|13024.55|13024.55|0
1640953700000|2021-12-31 12:28:20|13024.76|13024.76|13025.21|13025.21|13025.33|13025.33|13024.76|13024.76|0
1640953710000|2021-12-31 12:28:30|13025.13|13025.13|13025.34|13025.34|13025.34|13025.34|13025.01|13025.01|0
1640953720000|2021-12-31 12:28:40|13025.46|13025.46|13025.37|13025.37|13025.71|13025.71|13025.37|13025.37|0
1640953730000|2021-12-31 12:28:50|13023.42|13023.42|13023.99|13023.99|13023.99|13023.99|13023.42|13023.42|0
1640953740000|2021-12-31 12:29:00|13024.16|13024.16|13024.49|13024.49|13024.49|13024.49|13024.16|13024.16|0
1640953750000|2021-12-31 12:29:10|13024.56|13024.56|13025.07|13025.07|13025.07|13025.07|13024.56|13024.56|0
1640953760000|2021-12-31 12:29:20|13024.9|13024.9|13026.26|13026.26|13026.26|13026.26|13024.9|13024.9|0
1640953770000|2021-12-31 12:29:30|13026.86|13026.86|13026.66|13026.66|13026.86|13026.86|13025.99|13025.99|0
1640953780000|2021-12-31 12:29:40|13026.74|13026.74|13027.14|13027.14|13027.26|13027.26|13026.74|13026.74|0
1640953790000|2021-12-31 12:29:50|13028.32|13028.32|13027.61|13027.61|13029.98|13029.98|13024.76|13024.76|0
